date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.68,35.68,35.1,35.11,119400.0,25.1541,25.1541,24.7452,24.7522,119400.0
2005-01-03 09:40:00,35.1,35.13,34.78,34.87,124200.0,24.7452,24.7663,24.5196,24.583,124200.0
2005-01-03 09:50:00,34.87,34.92,34.62,34.63,96000.0,24.583,24.6183,24.4068,24.4138,96000.0
2005-01-03 10:00:00,34.63,34.65,34.4,34.49,149600.0,24.4138,24.4279,24.2517,24.3151,149600.0
2005-01-03 10:10:00,34.49,34.51,34.41,34.45,113000.0,24.3151,24.3292,24.2587,24.2869,113000.0
2005-01-03 10:20:00,34.47,34.48,34.23,34.23,54400.0,24.301,24.3081,24.1318,24.1318,54400.0
2005-01-03 10:30:00,34.23,34.23,34.0,34.06,216200.0,24.1318,24.1318,23.9697,24.012,216200.0
2005-01-03 10:40:00,34.04,34.07,34.0,34.0,189600.0,23.9979,24.019,23.9697,23.9697,189600.0
2005-01-03 10:50:00,34.0,34.02,33.92,33.98,283400.0,23.9697,23.9838,23.9133,23.9556,283400.0
2005-01-03 11:00:00,33.98,34.0,33.77,33.82,139200.0,23.9556,23.9697,23.8075,23.8428,139200.0
2005-01-03 11:10:00,33.82,33.82,33.74,33.76,169400.0,23.8428,23.8428,23.7864,23.8005,169400.0
2005-01-03 11:20:00,33.74,33.74,33.5,33.6,303200.0,23.7864,23.7864,23.6172,23.6877,303200.0
2005-01-03 11:30:00,33.6,33.75,33.58,33.63,242600.0,23.6877,23.7934,23.6736,23.7088,242600.0
2005-01-03 11:40:00,33.63,33.68,33.59,33.63,163600.0,23.7088,23.7441,23.6806,23.7088,163600.0
2005-01-03 11:50:00,33.63,33.67,33.58,33.63,85000.0,23.7088,23.737,23.6736,23.7088,85000.0
2005-01-03 12:00:00,33.62,33.64,33.59,33.6,48200.0,23.7018,23.7159,23.6806,23.6877,48200.0
2005-01-03 12:10:00,33.6,33.7,33.56,33.66,115800.0,23.6877,23.7582,23.6595,23.73,115800.0
2005-01-03 12:20:00,33.66,33.66,33.6,33.62,34200.0,23.73,23.73,23.6877,23.7018,34200.0
2005-01-03 12:30:00,33.62,33.62,33.59,33.6,30400.0,23.7018,23.7018,23.6806,23.6877,30400.0
2005-01-03 12:40:00,33.58,33.6,33.55,33.6,108200.0,23.6736,23.6877,23.6524,23.6877,108200.0
2005-01-03 12:50:00,33.61,33.7,33.61,33.65,64200.0,23.6947,23.7582,23.6947,23.7229,64200.0
2005-01-03 13:00:00,33.61,33.63,33.56,33.59,59600.0,23.6947,23.7088,23.6595,23.6806,59600.0
2005-01-03 13:10:00,33.6,33.6,33.4,33.45,95400.0,23.6877,23.6877,23.5467,23.5819,95400.0
2005-01-03 13:20:00,33.45,33.45,33.27,33.35,142200.0,23.5819,23.5819,23.455,23.5114,142200.0
2005-01-03 13:30:00,33.35,33.43,33.23,33.28,193600.0,23.5114,23.5678,23.4268,23.4621,193600.0
2005-01-03 13:40:00,33.26,33.37,33.2,33.37,131400.0,23.448,23.5255,23.4057,23.5255,131400.0
2005-01-03 13:50:00,33.37,33.4,33.32,33.35,62000.0,23.5255,23.5467,23.4903,23.5114,62000.0
2005-01-03 14:00:00,33.33,33.56,33.33,33.55,118400.0,23.4973,23.6595,23.4973,23.6524,118400.0
2005-01-03 14:10:00,33.57,33.57,33.45,33.5,97200.0,23.6665,23.6665,23.5819,23.6172,97200.0
2005-01-03 14:20:00,33.5,33.52,33.46,33.49,65000.0,23.6172,23.6313,23.589,23.6101,65000.0
2005-01-03 14:30:00,33.49,33.51,33.43,33.43,145200.0,23.6101,23.6242,23.5678,23.5678,145200.0
2005-01-03 14:40:00,33.43,33.43,33.34,33.38,354800.0,23.5678,23.5678,23.5044,23.5326,354800.0
2005-01-03 14:50:00,33.38,33.4,33.23,33.28,204600.0,23.5326,23.5467,23.4268,23.4621,204600.0
2005-01-03 15:00:00,33.27,33.28,33.08,33.19,255600.0,23.455,23.4621,23.3211,23.3986,255600.0
2005-01-03 15:10:00,33.19,33.27,33.09,33.14,157600.0,23.3986,23.455,23.3281,23.3634,157600.0
2005-01-03 15:20:00,33.15,33.22,33.1,33.22,189200.0,23.3704,23.4198,23.3352,23.4198,189200.0
2005-01-03 15:30:00,33.22,33.24,33.17,33.23,180600.0,23.4198,23.4339,23.3845,23.4268,180600.0
2005-01-03 15:40:00,33.24,34.08,33.15,33.17,219200.0,23.4339,24.0261,23.3704,23.3845,219200.0
2005-01-03 15:50:00,33.17,33.24,33.13,33.21,259200.0,23.3845,23.4339,23.3563,23.4127,259200.0
2005-01-04 09:30:00,33.35,33.49,33.25,33.35,222200.0,23.5114,23.6101,23.4409,23.5114,222200.0
2005-01-04 09:40:00,33.34,33.59,33.31,33.55,171800.0,23.5044,23.6806,23.4832,23.6524,171800.0
2005-01-04 09:50:00,33.55,33.56,33.5,33.52,103200.0,23.6524,23.6595,23.6172,23.6313,103200.0
2005-01-04 10:00:00,33.52,33.7,33.41,33.66,272600.0,23.6313,23.7582,23.5537,23.73,272600.0
2005-01-04 10:10:00,33.7,33.7,33.51,33.51,135600.0,23.7582,23.7582,23.6242,23.6242,135600.0
2005-01-04 10:20:00,33.5,33.51,33.32,33.33,193400.0,23.6172,23.6242,23.4903,23.4973,193400.0
2005-01-04 10:30:00,33.33,33.38,33.22,33.3,207400.0,23.4973,23.5326,23.4198,23.4762,207400.0
2005-01-04 10:40:00,33.3,33.3,32.88,32.97,255000.0,23.4762,23.4762,23.1801,23.2435,255000.0
2005-01-04 10:50:00,32.97,33.08,32.88,32.92,202400.0,23.2435,23.3211,23.1801,23.2083,202400.0
2005-01-04 11:00:00,32.92,32.95,32.7,32.7,149800.0,23.2083,23.2294,23.0532,23.0532,149800.0
2005-01-04 11:10:00,32.7,32.82,32.65,32.82,226600.0,23.0532,23.1378,23.0179,23.1378,226600.0
2005-01-04 11:20:00,32.82,32.94,32.81,32.88,216600.0,23.1378,23.2224,23.1307,23.1801,216600.0
2005-01-04 11:30:00,32.88,32.88,32.79,32.85,79000.0,23.1801,23.1801,23.1166,23.1589,79000.0
2005-01-04 11:40:00,32.83,32.95,32.83,32.9,130800.0,23.1448,23.2294,23.1448,23.1942,130800.0
2005-01-04 11:50:00,32.9,33.04,32.9,33.02,135200.0,23.1942,23.2929,23.1942,23.2788,135200.0
2005-01-04 12:00:00,33.02,33.02,32.93,33.01,153800.0,23.2788,23.2788,23.2153,23.2717,153800.0
2005-01-04 12:10:00,33.02,33.05,32.96,33.05,86000.0,23.2788,23.2999,23.2365,23.2999,86000.0
2005-01-04 12:20:00,33.05,33.08,33.01,33.08,28000.0,23.2999,23.3211,23.2717,23.3211,28000.0
2005-01-04 12:30:00,33.08,33.15,33.06,33.12,88800.0,23.3211,23.3704,23.307,23.3493,88800.0
2005-01-04 12:40:00,33.1,33.3,33.09,33.27,109200.0,23.3352,23.4762,23.3281,23.455,109200.0
2005-01-04 12:50:00,33.27,33.3,33.22,33.22,127000.0,23.455,23.4762,23.4198,23.4198,127000.0
2005-01-04 13:00:00,33.24,33.31,33.24,33.3,185400.0,23.4339,23.4832,23.4339,23.4762,185400.0
2005-01-04 13:10:00,33.3,33.38,33.29,33.35,120800.0,23.4762,23.5326,23.4691,23.5114,120800.0
2005-01-04 13:20:00,33.35,33.35,33.27,33.34,119200.0,23.5114,23.5114,23.455,23.5044,119200.0
2005-01-04 13:30:00,33.34,33.35,33.27,33.3,91200.0,23.5044,23.5114,23.455,23.4762,91200.0
2005-01-04 13:40:00,33.29,33.33,33.29,33.3,75800.0,23.4691,23.4973,23.4691,23.4762,75800.0
2005-01-04 13:50:00,33.3,33.3,33.26,33.3,49600.0,23.4762,23.4762,23.448,23.4762,49600.0
2005-01-04 14:00:00,33.29,33.29,33.12,33.13,113200.0,23.4691,23.4691,23.3493,23.3563,113200.0
2005-01-04 14:10:00,33.13,33.16,33.09,33.12,106400.0,23.3563,23.3775,23.3281,23.3493,106400.0
2005-01-04 14:20:00,33.11,33.14,33.05,33.05,66000.0,23.3422,23.3634,23.2999,23.2999,66000.0
2005-01-04 14:30:00,33.05,33.05,32.99,32.99,106400.0,23.2999,23.2999,23.2576,23.2576,106400.0
2005-01-04 14:40:00,33.0,33.05,32.88,32.89,164800.0,23.2647,23.2999,23.1801,23.1871,164800.0
2005-01-04 14:50:00,32.89,32.91,32.87,32.88,132800.0,23.1871,23.2012,23.173,23.1801,132800.0
2005-01-04 15:00:00,32.88,32.91,32.85,32.88,83800.0,23.1801,23.2012,23.1589,23.1801,83800.0
2005-01-04 15:10:00,32.88,32.88,32.79,32.84,274000.0,23.1801,23.1801,23.1166,23.1519,274000.0
2005-01-04 15:20:00,32.84,32.92,32.84,32.9,216400.0,23.1519,23.2083,23.1519,23.1942,216400.0
2005-01-04 15:30:00,32.91,32.91,32.75,32.75,158200.0,23.2012,23.2012,23.0884,23.0884,158200.0
2005-01-04 15:40:00,32.75,32.78,32.65,32.73,275200.0,23.0884,23.1096,23.0179,23.0743,275200.0
2005-01-04 15:50:00,32.72,32.76,32.72,32.74,177400.0,23.0673,23.0955,23.0673,23.0814,177400.0
2005-01-05 09:30:00,32.75,32.94,32.52,32.6,186800.0,23.0884,23.2224,22.9263,22.9827,186800.0
2005-01-05 09:40:00,32.68,32.87,32.66,32.85,118600.0,23.0391,23.173,23.025,23.1589,118600.0
2005-01-05 09:50:00,32.83,32.91,32.82,32.9,184000.0,23.1448,23.2012,23.1378,23.1942,184000.0
2005-01-05 10:00:00,32.9,32.95,32.85,32.9,166600.0,23.1942,23.2294,23.1589,23.1942,166600.0
2005-01-05 10:10:00,32.9,32.9,32.66,32.68,77000.0,23.1942,23.1942,23.025,23.0391,77000.0
2005-01-05 10:20:00,32.71,32.73,32.64,32.71,94200.0,23.0602,23.0743,23.0109,23.0602,94200.0
2005-01-05 10:30:00,32.7,32.71,32.25,32.57,298400.0,23.0532,23.0602,22.7359,22.9615,298400.0
2005-01-05 10:40:00,32.57,32.57,32.27,32.27,151400.0,22.9615,22.9615,22.75,22.75,151400.0
2005-01-05 10:50:00,32.27,32.4,32.15,32.27,115400.0,22.75,22.8417,22.6654,22.75,115400.0
2005-01-05 11:00:00,32.23,32.4,32.11,32.39,196400.0,22.7218,22.8417,22.6372,22.8346,196400.0
2005-01-05 11:10:00,32.4,32.6,32.39,32.51,206400.0,22.8417,22.9827,22.8346,22.9192,206400.0
2005-01-05 11:20:00,32.51,32.55,32.34,32.4,53600.0,22.9192,22.9474,22.7994,22.8417,53600.0
2005-01-05 11:30:00,32.41,32.43,32.05,32.32,98800.0,22.8487,22.8628,22.5949,22.7853,98800.0
2005-01-05 11:40:00,32.32,32.43,32.32,32.43,43400.0,22.7853,22.8628,22.7853,22.8628,43400.0
2005-01-05 11:50:00,32.44,32.5,32.43,32.47,71800.0,22.8699,22.9122,22.8628,22.891,71800.0
2005-01-05 12:00:00,32.47,32.47,32.38,32.4,60200.0,22.891,22.891,22.8276,22.8417,60200.0
2005-01-05 12:10:00,32.41,32.41,32.33,32.38,70200.0,22.8487,22.8487,22.7923,22.8276,70200.0
2005-01-05 12:20:00,32.38,32.43,32.33,32.38,65400.0,22.8276,22.8628,22.7923,22.8276,65400.0
2005-01-05 12:30:00,32.41,32.45,32.35,32.38,55600.0,22.8487,22.8769,22.8064,22.8276,55600.0
2005-01-05 12:40:00,32.38,32.4,32.32,32.32,42800.0,22.8276,22.8417,22.7853,22.7853,42800.0
2005-01-05 12:50:00,32.32,32.34,32.27,32.31,36600.0,22.7853,22.7994,22.75,22.7782,36600.0
2005-01-05 13:00:00,32.3,32.31,32.26,32.27,46000.0,22.7712,22.7782,22.743,22.75,46000.0
2005-01-05 13:10:00,32.27,32.3,32.24,32.3,76800.0,22.75,22.7712,22.7289,22.7712,76800.0
2005-01-05 13:20:00,32.28,32.45,32.28,32.45,49400.0,22.7571,22.8769,22.7571,22.8769,49400.0
2005-01-05 13:30:00,32.45,32.53,32.43,32.52,100800.0,22.8769,22.9333,22.8628,22.9263,100800.0
2005-01-05 13:40:00,32.52,32.55,32.51,32.54,115800.0,22.9263,22.9474,22.9192,22.9404,115800.0
2005-01-05 13:50:00,32.55,32.58,32.49,32.52,101200.0,22.9474,22.9686,22.9051,22.9263,101200.0
2005-01-05 14:00:00,32.52,32.54,32.49,32.52,126200.0,22.9263,22.9404,22.9051,22.9263,126200.0
2005-01-05 14:10:00,32.52,32.54,32.49,32.53,43800.0,22.9263,22.9404,22.9051,22.9333,43800.0
2005-01-05 14:20:00,32.53,32.53,32.48,32.49,32400.0,22.9333,22.9333,22.8981,22.9051,32400.0
2005-01-05 14:30:00,32.48,32.49,32.43,32.45,70000.0,22.8981,22.9051,22.8628,22.8769,70000.0
2005-01-05 14:40:00,32.45,32.48,32.45,32.47,66400.0,22.8769,22.8981,22.8769,22.891,66400.0
2005-01-05 14:50:00,32.47,32.49,32.44,32.45,43000.0,22.891,22.9051,22.8699,22.8769,43000.0
2005-01-05 15:00:00,32.45,32.49,32.43,32.47,47800.0,22.8769,22.9051,22.8628,22.891,47800.0
2005-01-05 15:10:00,32.48,32.56,32.46,32.52,99800.0,22.8981,22.9545,22.884,22.9263,99800.0
2005-01-05 15:20:00,32.53,32.54,32.46,32.47,72200.0,22.9333,22.9404,22.884,22.891,72200.0
2005-01-05 15:30:00,32.47,32.48,32.43,32.47,85200.0,22.891,22.8981,22.8628,22.891,85200.0
2005-01-05 15:40:00,32.46,32.46,32.38,32.4,118400.0,22.884,22.884,22.8276,22.8417,118400.0
2005-01-05 15:50:00,32.4,32.48,32.4,32.43,153400.0,22.8417,22.8981,22.8417,22.8628,153400.0
2005-01-06 09:30:00,32.48,32.58,32.38,32.46,82400.0,22.8981,22.9686,22.8276,22.884,82400.0
2005-01-06 09:40:00,32.46,32.49,32.13,32.15,124400.0,22.884,22.9051,22.6513,22.6654,124400.0
2005-01-06 09:50:00,32.14,32.27,32.1,32.27,93200.0,22.6584,22.75,22.6302,22.75,93200.0
2005-01-06 10:00:00,32.28,32.32,32.18,32.31,87200.0,22.7571,22.7853,22.6866,22.7782,87200.0
2005-01-06 10:10:00,32.33,32.45,32.27,32.42,114400.0,22.7923,22.8769,22.75,22.8558,114400.0
2005-01-06 10:20:00,32.43,32.75,32.43,32.63,188800.0,22.8628,23.0884,22.8628,23.0038,188800.0
2005-01-06 10:30:00,32.66,32.73,32.46,32.57,371000.0,23.025,23.0743,22.884,22.9615,371000.0
2005-01-06 10:40:00,32.56,32.75,32.55,32.68,195600.0,22.9545,23.0884,22.9474,23.0391,195600.0
2005-01-06 10:50:00,32.65,32.77,32.59,32.76,226200.0,23.0179,23.1025,22.9756,23.0955,226200.0
2005-01-06 11:00:00,32.76,32.94,32.75,32.9,180800.0,23.0955,23.2224,23.0884,23.1942,180800.0
2005-01-06 11:10:00,32.9,33.03,32.9,32.96,140200.0,23.1942,23.2858,23.1942,23.2365,140200.0
2005-01-06 11:20:00,32.96,32.96,32.87,32.94,99200.0,23.2365,23.2365,23.173,23.2224,99200.0
2005-01-06 11:30:00,32.96,33.04,32.87,32.88,93600.0,23.2365,23.2929,23.173,23.1801,93600.0
2005-01-06 11:40:00,32.88,32.91,32.87,32.88,73800.0,23.1801,23.2012,23.173,23.1801,73800.0
2005-01-06 11:50:00,32.88,32.95,32.85,32.92,97400.0,23.1801,23.2294,23.1589,23.2083,97400.0
2005-01-06 12:00:00,32.91,33.05,32.91,33.01,67400.0,23.2012,23.2999,23.2012,23.2717,67400.0
2005-01-06 12:10:00,33.01,33.08,32.98,33.02,95200.0,23.2717,23.3211,23.2506,23.2788,95200.0
2005-01-06 12:20:00,33.02,33.1,33.02,33.07,46600.0,23.2788,23.3352,23.2788,23.314,46600.0
2005-01-06 12:30:00,33.07,33.12,33.07,33.12,47800.0,23.314,23.3493,23.314,23.3493,47800.0
2005-01-06 12:40:00,33.13,33.13,33.06,33.1,60200.0,23.3563,23.3563,23.307,23.3352,60200.0
2005-01-06 12:50:00,33.1,33.1,33.06,33.06,57800.0,23.3352,23.3352,23.307,23.307,57800.0
2005-01-06 13:00:00,33.06,33.06,32.95,33.02,50000.0,23.307,23.307,23.2294,23.2788,50000.0
2005-01-06 13:10:00,33.02,33.1,33.02,33.1,52600.0,23.2788,23.3352,23.2788,23.3352,52600.0
2005-01-06 13:20:00,33.1,33.48,33.1,33.42,245800.0,23.3352,23.6031,23.3352,23.5608,245800.0
2005-01-06 13:30:00,33.43,33.45,33.38,33.43,115800.0,23.5678,23.5819,23.5326,23.5678,115800.0
2005-01-06 13:40:00,33.43,33.5,33.39,33.47,176600.0,23.5678,23.6172,23.5396,23.596,176600.0
2005-01-06 13:50:00,33.47,33.47,33.33,33.35,116600.0,23.596,23.596,23.4973,23.5114,116600.0
2005-01-06 14:00:00,33.35,33.42,33.34,33.38,61800.0,23.5114,23.5608,23.5044,23.5326,61800.0
2005-01-06 14:10:00,33.38,33.38,33.3,33.3,73800.0,23.5326,23.5326,23.4762,23.4762,73800.0
2005-01-06 14:20:00,33.3,33.35,33.2,33.22,62400.0,23.4762,23.5114,23.4057,23.4198,62400.0
2005-01-06 14:30:00,33.22,33.31,33.17,33.31,48200.0,23.4198,23.4832,23.3845,23.4832,48200.0
2005-01-06 14:40:00,33.31,33.31,33.27,33.27,48200.0,23.4832,23.4832,23.455,23.455,48200.0
2005-01-06 14:50:00,33.27,33.27,33.2,33.22,53000.0,23.455,23.455,23.4057,23.4198,53000.0
2005-01-06 15:00:00,33.21,33.24,33.19,33.21,45800.0,23.4127,23.4339,23.3986,23.4127,45800.0
2005-01-06 15:10:00,33.2,33.21,33.14,33.14,40000.0,23.4057,23.4127,23.3634,23.3634,40000.0
2005-01-06 15:20:00,33.13,33.13,33.05,33.08,59200.0,23.3563,23.3563,23.2999,23.3211,59200.0
2005-01-06 15:30:00,33.07,33.08,33.02,33.03,64600.0,23.314,23.3211,23.2788,23.2858,64600.0
2005-01-06 15:40:00,33.02,33.05,33.01,33.02,100800.0,23.2788,23.2999,23.2717,23.2788,100800.0
2005-01-06 15:50:00,33.01,33.02,32.94,32.97,144400.0,23.2717,23.2788,23.2224,23.2435,144400.0
2005-01-07 09:30:00,32.98,32.98,32.79,32.83,104400.0,23.2506,23.2506,23.1166,23.1448,104400.0
2005-01-07 09:40:00,32.84,32.88,32.73,32.73,106600.0,23.1519,23.1801,23.0743,23.0743,106600.0
2005-01-07 09:50:00,32.73,32.83,32.73,32.76,77000.0,23.0743,23.1448,23.0743,23.0955,77000.0
2005-01-07 10:00:00,32.76,32.79,32.69,32.69,40400.0,23.0955,23.1166,23.0461,23.0461,40400.0
2005-01-07 10:10:00,32.72,32.73,32.57,32.58,102200.0,23.0673,23.0743,22.9615,22.9686,102200.0
2005-01-07 10:20:00,32.59,32.59,32.45,32.45,84200.0,22.9756,22.9756,22.8769,22.8769,84200.0
2005-01-07 10:30:00,32.42,32.45,32.35,32.38,64200.0,22.8558,22.8769,22.8064,22.8276,64200.0
2005-01-07 10:40:00,32.38,32.43,32.3,32.41,63200.0,22.8276,22.8628,22.7712,22.8487,63200.0
2005-01-07 10:50:00,32.41,32.47,32.38,32.39,22400.0,22.8487,22.891,22.8276,22.8346,22400.0
2005-01-07 11:00:00,32.38,32.44,32.37,32.37,56200.0,22.8276,22.8699,22.8205,22.8205,56200.0
2005-01-07 11:10:00,32.37,32.43,32.35,32.4,99000.0,22.8205,22.8628,22.8064,22.8417,99000.0
2005-01-07 11:20:00,32.4,32.52,32.4,32.52,74400.0,22.8417,22.9263,22.8417,22.9263,74400.0
2005-01-07 11:30:00,32.51,32.69,32.51,32.62,120600.0,22.9192,23.0461,22.9192,22.9968,120600.0
2005-01-07 11:40:00,32.59,32.7,32.53,32.67,74200.0,22.9756,23.0532,22.9333,23.032,74200.0
2005-01-07 11:50:00,32.67,32.8,32.65,32.79,76000.0,23.032,23.1237,23.0179,23.1166,76000.0
2005-01-07 12:00:00,32.79,32.8,32.76,32.78,40000.0,23.1166,23.1237,23.0955,23.1096,40000.0
2005-01-07 12:10:00,32.77,32.78,32.65,32.66,53200.0,23.1025,23.1096,23.0179,23.025,53200.0
2005-01-07 12:20:00,32.64,32.74,32.62,32.74,32200.0,23.0109,23.0814,22.9968,23.0814,32200.0
2005-01-07 12:30:00,32.74,32.76,32.72,32.76,19200.0,23.0814,23.0955,23.0673,23.0955,19200.0
2005-01-07 12:40:00,32.75,32.77,32.72,32.72,17200.0,23.0884,23.1025,23.0673,23.0673,17200.0
2005-01-07 12:50:00,32.73,32.76,32.72,32.74,26200.0,23.0743,23.0955,23.0673,23.0814,26200.0
2005-01-07 13:00:00,32.73,32.74,32.68,32.74,41400.0,23.0743,23.0814,23.0391,23.0814,41400.0
2005-01-07 13:10:00,32.76,32.82,32.74,32.77,33400.0,23.0955,23.1378,23.0814,23.1025,33400.0
2005-01-07 13:20:00,32.77,32.8,32.76,32.79,14200.0,23.1025,23.1237,23.0955,23.1166,14200.0
2005-01-07 13:30:00,32.79,32.8,32.77,32.77,20400.0,23.1166,23.1237,23.1025,23.1025,20400.0
2005-01-07 13:40:00,32.77,32.82,32.77,32.79,34800.0,23.1025,23.1378,23.1025,23.1166,34800.0
2005-01-07 13:50:00,32.79,32.81,32.79,32.8,19200.0,23.1166,23.1307,23.1166,23.1237,19200.0
2005-01-07 14:00:00,32.81,32.83,32.79,32.79,38800.0,23.1307,23.1448,23.1166,23.1166,38800.0
2005-01-07 14:10:00,32.77,32.79,32.74,32.75,12400.0,23.1025,23.1166,23.0814,23.0884,12400.0
2005-01-07 14:20:00,32.75,32.76,32.68,32.7,24000.0,23.0884,23.0955,23.0391,23.0532,24000.0
2005-01-07 14:30:00,32.71,32.71,32.63,32.63,17200.0,23.0602,23.0602,23.0038,23.0038,17200.0
2005-01-07 14:40:00,32.63,32.68,32.63,32.64,17400.0,23.0038,23.0391,23.0038,23.0109,17400.0
2005-01-07 14:50:00,32.63,32.67,32.63,32.67,16000.0,23.0038,23.032,23.0038,23.032,16000.0
2005-01-07 15:00:00,32.67,32.7,32.67,32.69,31000.0,23.032,23.0532,23.032,23.0461,31000.0
2005-01-07 15:10:00,32.69,32.72,32.69,32.71,24000.0,23.0461,23.0673,23.0461,23.0602,24000.0
2005-01-07 15:20:00,32.71,32.72,32.7,32.72,33800.0,23.0602,23.0673,23.0532,23.0673,33800.0
2005-01-07 15:30:00,32.72,32.74,32.7,32.73,97200.0,23.0673,23.0814,23.0532,23.0743,97200.0
2005-01-07 15:40:00,32.73,32.73,32.64,32.68,61800.0,23.0743,23.0743,23.0109,23.0391,61800.0
2005-01-07 15:50:00,32.67,32.71,32.66,32.7,84600.0,23.032,23.0602,23.025,23.0532,84600.0
2005-01-10 09:30:00,33.1,33.45,33.1,33.4,89000.0,23.3352,23.5819,23.3352,23.5467,89000.0
2005-01-10 09:40:00,33.38,33.56,33.32,33.5,79200.0,23.5326,23.6595,23.4903,23.6172,79200.0
2005-01-10 09:50:00,33.5,33.63,33.47,33.47,57800.0,23.6172,23.7088,23.596,23.596,57800.0
2005-01-10 10:00:00,33.47,33.49,33.27,33.3,86200.0,23.596,23.6101,23.455,23.4762,86200.0
2005-01-10 10:10:00,33.29,33.5,33.29,33.48,60400.0,23.4691,23.6172,23.4691,23.6031,60400.0
2005-01-10 10:20:00,33.46,33.58,33.46,33.58,54600.0,23.589,23.6736,23.589,23.6736,54600.0
2005-01-10 10:30:00,33.57,33.57,33.5,33.52,86000.0,23.6665,23.6665,23.6172,23.6313,86000.0
2005-01-10 10:40:00,33.52,33.6,33.5,33.6,74000.0,23.6313,23.6877,23.6172,23.6877,74000.0
2005-01-10 10:50:00,33.6,33.66,33.58,33.63,27000.0,23.6877,23.73,23.6736,23.7088,27000.0
2005-01-10 11:00:00,33.63,33.73,33.63,33.68,60400.0,23.7088,23.7793,23.7088,23.7441,60400.0
2005-01-10 11:10:00,33.69,33.73,33.65,33.68,49600.0,23.7511,23.7793,23.7229,23.7441,49600.0
2005-01-10 11:20:00,33.7,33.73,33.66,33.72,62600.0,23.7582,23.7793,23.73,23.7723,62600.0
2005-01-10 11:30:00,33.72,33.72,33.65,33.67,26000.0,23.7723,23.7723,23.7229,23.737,26000.0
2005-01-10 11:40:00,33.67,33.7,33.63,33.65,37800.0,23.737,23.7582,23.7088,23.7229,37800.0
2005-01-10 11:50:00,33.63,33.63,33.6,33.6,28600.0,23.7088,23.7088,23.6877,23.6877,28600.0
2005-01-10 12:00:00,33.6,33.71,33.6,33.69,30800.0,23.6877,23.7652,23.6877,23.7511,30800.0
2005-01-10 12:10:00,33.69,33.69,33.64,33.64,25400.0,23.7511,23.7511,23.7159,23.7159,25400.0
2005-01-10 12:20:00,33.65,33.65,33.52,33.53,39000.0,23.7229,23.7229,23.6313,23.6383,39000.0
2005-01-10 12:30:00,33.53,33.56,33.5,33.52,36800.0,23.6383,23.6595,23.6172,23.6313,36800.0
2005-01-10 12:40:00,33.52,33.55,33.51,33.52,34800.0,23.6313,23.6524,23.6242,23.6313,34800.0
2005-01-10 12:50:00,33.52,33.54,33.51,33.54,26400.0,23.6313,23.6454,23.6242,23.6454,26400.0
2005-01-10 13:00:00,33.54,33.57,33.52,33.55,13800.0,23.6454,23.6665,23.6313,23.6524,13800.0
2005-01-10 13:10:00,33.55,33.6,33.54,33.58,24600.0,23.6524,23.6877,23.6454,23.6736,24600.0
2005-01-10 13:20:00,33.56,33.58,33.54,33.58,24800.0,23.6595,23.6736,23.6454,23.6736,24800.0
2005-01-10 13:30:00,33.58,33.59,33.56,33.56,13600.0,23.6736,23.6806,23.6595,23.6595,13600.0
2005-01-10 13:40:00,33.57,33.59,33.57,33.58,17600.0,23.6665,23.6806,23.6665,23.6736,17600.0
2005-01-10 13:50:00,33.58,33.58,33.55,33.56,28200.0,23.6736,23.6736,23.6524,23.6595,28200.0
2005-01-10 14:00:00,33.56,33.56,33.51,33.54,66600.0,23.6595,23.6595,23.6242,23.6454,66600.0
2005-01-10 14:10:00,33.53,33.54,33.32,33.33,155000.0,23.6383,23.6454,23.4903,23.4973,155000.0
2005-01-10 14:20:00,33.33,33.35,33.24,33.27,118800.0,23.4973,23.5114,23.4339,23.455,118800.0
2005-01-10 14:30:00,33.25,33.28,33.22,33.25,117400.0,23.4409,23.4621,23.4198,23.4409,117400.0
2005-01-10 14:40:00,33.25,33.26,33.07,33.15,110600.0,23.4409,23.448,23.314,23.3704,110600.0
2005-01-10 14:50:00,33.08,33.19,33.08,33.18,45600.0,23.3211,23.3986,23.3211,23.3916,45600.0
2005-01-10 15:00:00,33.17,33.27,33.17,33.24,50000.0,23.3845,23.455,23.3845,23.4339,50000.0
2005-01-10 15:10:00,33.23,33.3,33.23,33.29,22800.0,23.4268,23.4762,23.4268,23.4691,22800.0
2005-01-10 15:20:00,33.29,33.29,33.18,33.22,41000.0,23.4691,23.4691,23.3916,23.4198,41000.0
2005-01-10 15:30:00,33.22,33.22,33.18,33.18,49200.0,23.4198,23.4198,23.3916,23.3916,49200.0
2005-01-10 15:40:00,33.18,33.23,33.17,33.22,92200.0,23.3916,23.4268,23.3845,23.4198,92200.0
2005-01-10 15:50:00,33.22,33.27,33.21,33.25,140000.0,23.4198,23.455,23.4127,23.4409,140000.0
2005-01-11 09:30:00,33.43,33.44,33.26,33.34,108200.0,23.5678,23.5749,23.448,23.5044,108200.0
2005-01-11 09:40:00,33.34,33.39,33.26,33.28,96800.0,23.5044,23.5396,23.448,23.4621,96800.0
2005-01-11 09:50:00,33.29,33.33,33.05,33.1,120200.0,23.4691,23.4973,23.2999,23.3352,120200.0
2005-01-11 10:00:00,33.13,33.24,33.03,33.23,108400.0,23.3563,23.4339,23.2858,23.4268,108400.0
2005-01-11 10:10:00,33.23,33.33,33.23,33.33,80600.0,23.4268,23.4973,23.4268,23.4973,80600.0
2005-01-11 10:20:00,33.29,33.34,33.24,33.32,84000.0,23.4691,23.5044,23.4339,23.4903,84000.0
2005-01-11 10:30:00,33.31,33.33,33.25,33.32,143800.0,23.4832,23.4973,23.4409,23.4903,143800.0
2005-01-11 10:40:00,33.32,33.36,33.3,33.32,31000.0,23.4903,23.5185,23.4762,23.4903,31000.0
2005-01-11 10:50:00,33.32,33.4,33.32,33.35,52800.0,23.4903,23.5467,23.4903,23.5114,52800.0
2005-01-11 11:00:00,33.35,33.43,33.33,33.35,55200.0,23.5114,23.5678,23.4973,23.5114,55200.0
2005-01-11 11:10:00,33.35,33.47,33.33,33.43,76600.0,23.5114,23.596,23.4973,23.5678,76600.0
2005-01-11 11:20:00,33.45,33.52,33.41,33.5,85000.0,23.5819,23.6313,23.5537,23.6172,85000.0
2005-01-11 11:30:00,33.5,33.58,33.48,33.56,60400.0,23.6172,23.6736,23.6031,23.6595,60400.0
2005-01-11 11:40:00,33.55,33.61,33.53,33.6,25600.0,23.6524,23.6947,23.6383,23.6877,25600.0
2005-01-11 11:50:00,33.62,33.65,33.6,33.61,22200.0,23.7018,23.7229,23.6877,23.6947,22200.0
2005-01-11 12:00:00,33.61,33.64,33.58,33.64,39200.0,23.6947,23.7159,23.6736,23.7159,39200.0
2005-01-11 12:10:00,33.64,33.64,33.52,33.52,48200.0,23.7159,23.7159,23.6313,23.6313,48200.0
2005-01-11 12:20:00,33.52,33.55,33.49,33.53,25600.0,23.6313,23.6524,23.6101,23.6383,25600.0
2005-01-11 12:30:00,33.52,33.54,33.48,33.49,32000.0,23.6313,23.6454,23.6031,23.6101,32000.0
2005-01-11 12:40:00,33.5,33.55,33.49,33.5,45000.0,23.6172,23.6524,23.6101,23.6172,45000.0
2005-01-11 12:50:00,33.52,33.52,33.49,33.49,21200.0,23.6313,23.6313,23.6101,23.6101,21200.0
2005-01-11 13:00:00,33.51,33.51,33.4,33.41,112000.0,23.6242,23.6242,23.5467,23.5537,112000.0
2005-01-11 13:10:00,33.4,33.43,33.37,33.42,81600.0,23.5467,23.5678,23.5255,23.5608,81600.0
2005-01-11 13:20:00,33.43,33.46,33.42,33.42,33600.0,23.5678,23.589,23.5608,23.5608,33600.0
2005-01-11 13:30:00,33.43,33.45,33.38,33.38,63800.0,23.5678,23.5819,23.5326,23.5326,63800.0
2005-01-11 13:40:00,33.38,33.41,33.38,33.4,17400.0,23.5326,23.5537,23.5326,23.5467,17400.0
2005-01-11 13:50:00,33.4,33.44,33.38,33.38,50800.0,23.5467,23.5749,23.5326,23.5326,50800.0
2005-01-11 14:00:00,33.38,33.56,33.38,33.53,79400.0,23.5326,23.6595,23.5326,23.6383,79400.0
2005-01-11 14:10:00,33.52,33.52,33.46,33.49,46000.0,23.6313,23.6313,23.589,23.6101,46000.0
2005-01-11 14:20:00,33.48,33.49,33.44,33.47,40400.0,23.6031,23.6101,23.5749,23.596,40400.0
2005-01-11 14:30:00,33.5,33.5,33.43,33.45,45000.0,23.6172,23.6172,23.5678,23.5819,45000.0
2005-01-11 14:40:00,33.45,33.49,33.45,33.49,22000.0,23.5819,23.6101,23.5819,23.6101,22000.0
2005-01-11 14:50:00,33.49,33.5,33.47,33.49,24400.0,23.6101,23.6172,23.596,23.6101,24400.0
2005-01-11 15:00:00,33.49,33.5,33.46,33.46,23400.0,23.6101,23.6172,23.589,23.589,23400.0
2005-01-11 15:10:00,33.48,33.48,33.46,33.47,11600.0,23.6031,23.6031,23.589,23.596,11600.0
2005-01-11 15:20:00,33.47,33.49,33.45,33.46,22800.0,23.596,23.6101,23.5819,23.589,22800.0
2005-01-11 15:30:00,33.47,33.47,33.42,33.44,50600.0,23.596,23.596,23.5608,23.5749,50600.0
2005-01-11 15:40:00,33.45,33.48,33.43,33.47,37200.0,23.5819,23.6031,23.5678,23.596,37200.0
2005-01-11 15:50:00,33.45,33.47,33.4,33.47,83000.0,23.5819,23.596,23.5467,23.596,83000.0
2005-01-12 09:30:00,33.52,33.56,33.35,33.51,107800.0,23.6522,23.6804,23.5322,23.6451,107800.0
2005-01-12 09:40:00,33.51,33.51,33.4,33.48,71600.0,23.6451,23.6451,23.5675,23.624,71600.0
2005-01-12 09:50:00,33.48,33.6,33.47,33.52,116000.0,23.624,23.7086,23.6169,23.6522,116000.0
2005-01-12 10:00:00,33.52,33.63,33.52,33.6,111000.0,23.6522,23.7298,23.6522,23.7086,111000.0
2005-01-12 10:10:00,33.59,33.65,33.55,33.55,90800.0,23.7016,23.7439,23.6734,23.6734,90800.0
2005-01-12 10:20:00,33.54,33.55,33.41,33.49,100800.0,23.6663,23.6734,23.5746,23.631,100800.0
2005-01-12 10:30:00,33.49,33.49,33.05,33.38,299000.0,23.631,23.631,23.3205,23.5534,299000.0
2005-01-12 10:40:00,33.38,33.51,33.34,33.45,156800.0,23.5534,23.6451,23.5252,23.6028,156800.0
2005-01-12 10:50:00,33.48,33.55,33.42,33.55,35200.0,23.624,23.6734,23.5816,23.6734,35200.0
2005-01-12 11:00:00,33.55,33.8,33.52,33.76,89200.0,23.6734,23.8498,23.6522,23.8215,89200.0
2005-01-12 11:10:00,33.74,33.93,33.72,33.88,180400.0,23.8074,23.9415,23.7933,23.9062,180400.0
2005-01-12 11:20:00,33.88,33.91,33.73,33.88,118600.0,23.9062,23.9274,23.8004,23.9062,118600.0
2005-01-12 11:30:00,33.88,33.99,33.88,33.94,125600.0,23.9062,23.9838,23.9062,23.9485,125600.0
2005-01-12 11:40:00,33.94,33.97,33.9,33.93,98400.0,23.9485,23.9697,23.9203,23.9415,98400.0
2005-01-12 11:50:00,33.93,33.99,33.74,33.74,76600.0,23.9415,23.9838,23.8074,23.8074,76600.0
2005-01-12 12:00:00,33.75,33.76,33.62,33.68,75800.0,23.8145,23.8215,23.7227,23.7651,75800.0
2005-01-12 12:10:00,33.68,33.74,33.63,33.65,84200.0,23.7651,23.8074,23.7298,23.7439,84200.0
2005-01-12 12:20:00,33.65,33.7,33.64,33.67,91000.0,23.7439,23.7792,23.7369,23.758,91000.0
2005-01-12 12:30:00,33.7,33.74,33.69,33.71,41800.0,23.7792,23.8074,23.7721,23.7863,41800.0
2005-01-12 12:40:00,33.71,33.74,33.7,33.71,23000.0,23.7863,23.8074,23.7792,23.7863,23000.0
2005-01-12 12:50:00,33.74,33.8,33.73,33.73,49000.0,23.8074,23.8498,23.8004,23.8004,49000.0
2005-01-12 13:00:00,33.75,33.75,33.72,33.73,17600.0,23.8145,23.8145,23.7933,23.8004,17600.0
2005-01-12 13:10:00,33.73,33.75,33.73,33.75,43600.0,23.8004,23.8145,23.8004,23.8145,43600.0
2005-01-12 13:20:00,33.74,33.77,33.74,33.75,35600.0,23.8074,23.8286,23.8074,23.8145,35600.0
2005-01-12 13:30:00,33.76,33.76,33.71,33.75,19600.0,23.8215,23.8215,23.7863,23.8145,19600.0
2005-01-12 13:40:00,33.76,33.77,33.66,33.67,17800.0,23.8215,23.8286,23.751,23.758,17800.0
2005-01-12 13:50:00,33.66,33.74,33.65,33.74,32600.0,23.751,23.8074,23.7439,23.8074,32600.0
2005-01-12 14:00:00,33.74,33.76,33.73,33.75,40600.0,23.8074,23.8215,23.8004,23.8145,40600.0
2005-01-12 14:10:00,33.75,33.75,33.69,33.75,36200.0,23.8145,23.8145,23.7721,23.8145,36200.0
2005-01-12 14:20:00,33.75,33.75,33.69,33.72,20600.0,23.8145,23.8145,23.7721,23.7933,20600.0
2005-01-12 14:30:00,33.73,33.77,33.73,33.75,36200.0,23.8004,23.8286,23.8004,23.8145,36200.0
2005-01-12 14:40:00,33.76,33.79,33.74,33.79,36200.0,23.8215,23.8427,23.8074,23.8427,36200.0
2005-01-12 14:50:00,33.78,33.79,33.74,33.75,55400.0,23.8356,23.8427,23.8074,23.8145,55400.0
2005-01-12 15:00:00,33.75,33.76,33.71,33.72,90600.0,23.8145,23.8215,23.7863,23.7933,90600.0
2005-01-12 15:10:00,33.71,33.76,33.71,33.73,42000.0,23.7863,23.8215,23.7863,23.8004,42000.0
2005-01-12 15:20:00,33.72,33.75,33.72,33.74,46400.0,23.7933,23.8145,23.7933,23.8074,46400.0
2005-01-12 15:30:00,33.73,33.84,33.72,33.83,93800.0,23.8004,23.878,23.7933,23.8709,93800.0
2005-01-12 15:40:00,33.81,33.93,33.8,33.88,114000.0,23.8568,23.9415,23.8498,23.9062,114000.0
2005-01-12 15:50:00,33.88,33.9,33.85,33.9,121800.0,23.9062,23.9203,23.885,23.9203,121800.0
2005-01-13 09:30:00,34.08,34.13,33.95,33.97,79600.0,24.0473,24.0826,23.9556,23.9697,79600.0
2005-01-13 09:40:00,33.96,34.16,33.9,34.16,99200.0,23.9627,24.1038,23.9203,24.1038,99200.0
2005-01-13 09:50:00,34.16,34.24,34.15,34.2,67400.0,24.1038,24.1602,24.0967,24.132,67400.0
2005-01-13 10:00:00,34.2,34.5,34.2,34.33,151000.0,24.132,24.3437,24.132,24.2237,151000.0
2005-01-13 10:10:00,34.33,34.33,34.19,34.19,75600.0,24.2237,24.2237,24.1249,24.1249,75600.0
2005-01-13 10:20:00,34.2,34.23,34.02,34.06,116600.0,24.132,24.1532,24.005,24.0332,116600.0
2005-01-13 10:30:00,34.06,34.38,33.99,34.3,184400.0,24.0332,24.259,23.9838,24.2026,184400.0
2005-01-13 10:40:00,34.3,34.48,34.3,34.45,142200.0,24.2026,24.3296,24.2026,24.3084,142200.0
2005-01-13 10:50:00,34.43,34.63,34.43,34.63,88600.0,24.2943,24.4354,24.2943,24.4354,88600.0
2005-01-13 11:00:00,34.63,34.63,34.52,34.55,87000.0,24.4354,24.4354,24.3578,24.379,87000.0
2005-01-13 11:10:00,34.58,34.6,34.56,34.59,37400.0,24.4001,24.4143,24.386,24.4072,37400.0
2005-01-13 11:20:00,34.59,34.59,34.54,34.55,105000.0,24.4072,24.4072,24.3719,24.379,105000.0
2005-01-13 11:30:00,34.54,34.56,34.51,34.56,92000.0,24.3719,24.386,24.3507,24.386,92000.0
2005-01-13 11:40:00,34.57,34.57,34.51,34.56,37800.0,24.3931,24.3931,24.3507,24.386,37800.0
2005-01-13 11:50:00,34.57,34.63,34.54,34.63,32200.0,24.3931,24.4354,24.3719,24.4354,32200.0
2005-01-13 12:00:00,34.63,34.66,34.6,34.61,53200.0,24.4354,24.4566,24.4143,24.4213,53200.0
2005-01-13 12:10:00,34.6,34.6,34.52,34.54,40200.0,24.4143,24.4143,24.3578,24.3719,40200.0
2005-01-13 12:20:00,34.54,34.54,34.48,34.48,32600.0,24.3719,24.3719,24.3296,24.3296,32600.0
2005-01-13 12:30:00,34.48,34.5,34.46,34.47,30000.0,24.3296,24.3437,24.3155,24.3225,30000.0
2005-01-13 12:40:00,34.48,34.49,34.47,34.49,16000.0,24.3296,24.3366,24.3225,24.3366,16000.0
2005-01-13 12:50:00,34.49,34.51,34.48,34.49,18200.0,24.3366,24.3507,24.3296,24.3366,18200.0
2005-01-13 13:00:00,34.48,34.49,34.44,34.45,26000.0,24.3296,24.3366,24.3014,24.3084,26000.0
2005-01-13 13:10:00,34.45,34.48,34.45,34.46,15800.0,24.3084,24.3296,24.3084,24.3155,15800.0
2005-01-13 13:20:00,34.46,34.49,34.44,34.45,41200.0,24.3155,24.3366,24.3014,24.3084,41200.0
2005-01-13 13:30:00,34.46,34.49,34.46,34.49,22400.0,24.3155,24.3366,24.3155,24.3366,22400.0
2005-01-13 13:40:00,34.48,34.52,34.46,34.51,48600.0,24.3296,24.3578,24.3155,24.3507,48600.0
2005-01-13 13:50:00,34.52,34.57,34.52,34.57,64000.0,24.3578,24.3931,24.3578,24.3931,64000.0
2005-01-13 14:00:00,34.57,34.6,34.51,34.51,35600.0,24.3931,24.4143,24.3507,24.3507,35600.0
2005-01-13 14:10:00,34.53,34.6,34.53,34.59,32200.0,24.3649,24.4143,24.3649,24.4072,32200.0
2005-01-13 14:20:00,34.6,34.61,34.58,34.59,43400.0,24.4143,24.4213,24.4001,24.4072,43400.0
2005-01-13 14:30:00,34.6,34.63,34.59,34.6,31000.0,24.4143,24.4354,24.4072,24.4143,31000.0
2005-01-13 14:40:00,34.61,34.63,34.58,34.62,37000.0,24.4213,24.4354,24.4001,24.4284,37000.0
2005-01-13 14:50:00,34.62,34.62,34.52,34.55,39200.0,24.4284,24.4284,24.3578,24.379,39200.0
2005-01-13 15:00:00,34.56,34.62,34.56,34.58,34200.0,24.386,24.4284,24.386,24.4001,34200.0
2005-01-13 15:10:00,34.58,34.58,34.54,34.54,26400.0,24.4001,24.4001,24.3719,24.3719,26400.0
2005-01-13 15:20:00,34.54,34.54,34.4,34.44,62000.0,24.3719,24.3719,24.2731,24.3014,62000.0
2005-01-13 15:30:00,34.44,34.45,34.27,34.27,88200.0,24.3014,24.3084,24.1814,24.1814,88200.0
2005-01-13 15:40:00,34.27,34.29,34.21,34.26,99800.0,24.1814,24.1955,24.1391,24.1743,99800.0
2005-01-13 15:50:00,34.26,34.32,34.25,34.32,81800.0,24.1743,24.2167,24.1673,24.2167,81800.0
2005-01-14 09:30:00,34.27,34.35,34.24,34.24,32800.0,24.1814,24.2378,24.1602,24.1602,32800.0
2005-01-14 09:40:00,34.25,34.3,34.25,34.27,32200.0,24.1673,24.2026,24.1673,24.1814,32200.0
2005-01-14 09:50:00,34.26,34.31,34.21,34.26,27800.0,24.1743,24.2096,24.1391,24.1743,27800.0
2005-01-14 10:00:00,34.23,34.26,34.14,34.18,30200.0,24.1532,24.1743,24.0897,24.1179,30200.0
2005-01-14 10:10:00,34.19,34.26,34.19,34.25,33800.0,24.1249,24.1743,24.1249,24.1673,33800.0
2005-01-14 10:20:00,34.24,34.27,34.2,34.27,46800.0,24.1602,24.1814,24.132,24.1814,46800.0
2005-01-14 10:30:00,34.27,34.29,34.21,34.22,43600.0,24.1814,24.1955,24.1391,24.1461,43600.0
2005-01-14 10:40:00,34.21,34.3,34.21,34.27,34200.0,24.1391,24.2026,24.1391,24.1814,34200.0
2005-01-14 10:50:00,34.27,34.38,34.27,34.38,24600.0,24.1814,24.259,24.1814,24.259,24600.0
2005-01-14 11:00:00,34.44,34.54,34.4,34.47,71600.0,24.3014,24.3719,24.2731,24.3225,71600.0
2005-01-14 11:10:00,34.47,34.48,34.38,34.43,40000.0,24.3225,24.3296,24.259,24.2943,40000.0
2005-01-14 11:20:00,34.42,34.5,34.42,34.48,19000.0,24.2872,24.3437,24.2872,24.3296,19000.0
2005-01-14 11:30:00,34.47,34.68,34.47,34.68,31400.0,24.3225,24.4707,24.3225,24.4707,31400.0
2005-01-14 11:40:00,34.67,34.69,34.62,34.63,24400.0,24.4636,24.4778,24.4284,24.4354,24400.0
2005-01-14 11:50:00,34.63,34.68,34.63,34.66,14200.0,24.4354,24.4707,24.4354,24.4566,14200.0
2005-01-14 12:00:00,34.65,34.68,34.63,34.65,13200.0,24.4495,24.4707,24.4354,24.4495,13200.0
2005-01-14 12:10:00,34.65,34.68,34.63,34.68,26000.0,24.4495,24.4707,24.4354,24.4707,26000.0
2005-01-14 12:20:00,34.67,34.69,34.61,34.63,39800.0,24.4636,24.4778,24.4213,24.4354,39800.0
2005-01-14 12:30:00,34.65,34.7,34.63,34.63,31200.0,24.4495,24.4848,24.4354,24.4354,31200.0
2005-01-14 12:40:00,34.64,34.71,34.59,34.71,79200.0,24.4425,24.4919,24.4072,24.4919,79200.0
2005-01-14 12:50:00,34.7,34.72,34.7,34.72,22200.0,24.4848,24.4989,24.4848,24.4989,22200.0
2005-01-14 13:00:00,34.72,34.83,34.71,34.82,83600.0,24.4989,24.5765,24.4919,24.5695,83600.0
2005-01-14 13:10:00,34.8,34.81,34.79,34.8,40600.0,24.5554,24.5624,24.5483,24.5554,40600.0
2005-01-14 13:20:00,34.8,34.81,34.78,34.81,44800.0,24.5554,24.5624,24.5413,24.5624,44800.0
2005-01-14 13:30:00,34.81,34.85,34.77,34.77,26600.0,24.5624,24.5907,24.5342,24.5342,26600.0
2005-01-14 13:40:00,34.77,34.85,34.76,34.85,121400.0,24.5342,24.5907,24.5271,24.5907,121400.0
2005-01-14 13:50:00,34.85,34.85,34.83,34.83,34200.0,24.5907,24.5907,24.5765,24.5765,34200.0
2005-01-14 14:00:00,34.83,34.85,34.82,34.85,64400.0,24.5765,24.5907,24.5695,24.5907,64400.0
2005-01-14 14:10:00,34.85,34.87,34.82,34.82,113600.0,24.5907,24.6048,24.5695,24.5695,113600.0
2005-01-14 14:20:00,34.83,34.85,34.8,34.83,29200.0,24.5765,24.5907,24.5554,24.5765,29200.0
2005-01-14 14:30:00,34.83,34.85,34.83,34.83,29400.0,24.5765,24.5907,24.5765,24.5765,29400.0
2005-01-14 14:40:00,34.83,34.83,34.83,34.83,31400.0,24.5765,24.5765,24.5765,24.5765,31400.0
2005-01-14 14:50:00,34.83,34.85,34.82,34.83,54600.0,24.5765,24.5907,24.5695,24.5765,54600.0
2005-01-14 15:00:00,34.83,34.84,34.81,34.84,41800.0,24.5765,24.5836,24.5624,24.5836,41800.0
2005-01-14 15:10:00,34.84,34.87,34.84,34.85,24400.0,24.5836,24.6048,24.5836,24.5907,24400.0
2005-01-14 15:20:00,34.85,34.86,34.83,34.85,62400.0,24.5907,24.5977,24.5765,24.5907,62400.0
2005-01-14 15:30:00,34.85,34.96,34.85,34.94,77600.0,24.5907,24.6683,24.5907,24.6542,77600.0
2005-01-14 15:40:00,34.94,35.02,34.94,35.02,150600.0,24.6542,24.7106,24.6542,24.7106,150600.0
2005-01-14 15:50:00,35.02,35.06,34.99,34.99,172200.0,24.7106,24.7388,24.6894,24.6894,172200.0
2005-01-18 09:30:00,35.4,35.75,35.4,35.66,224000.0,24.9787,25.2257,24.9787,25.1622,224000.0
2005-01-18 09:40:00,35.67,35.83,35.6,35.83,136400.0,25.1693,25.2822,25.1199,25.2822,136400.0
2005-01-18 09:50:00,35.83,36.0,35.7,35.94,173600.0,25.2822,25.4021,25.1904,25.3598,173600.0
2005-01-18 10:00:00,35.94,35.94,35.68,35.71,109400.0,25.3598,25.3598,25.1763,25.1975,109400.0
2005-01-18 10:10:00,35.71,35.8,35.59,35.59,87400.0,25.1975,25.261,25.1128,25.1128,87400.0
2005-01-18 10:20:00,35.59,35.61,35.5,35.5,116200.0,25.1128,25.1269,25.0493,25.0493,116200.0
2005-01-18 10:30:00,35.52,35.63,35.5,35.52,121400.0,25.0634,25.141,25.0493,25.0634,121400.0
2005-01-18 10:40:00,35.52,35.62,35.51,35.56,101600.0,25.0634,25.134,25.0564,25.0916,101600.0
2005-01-18 10:50:00,35.56,35.68,35.55,35.58,54400.0,25.0916,25.1763,25.0846,25.1058,54400.0
2005-01-18 11:00:00,35.58,35.59,35.56,35.58,36000.0,25.1058,25.1128,25.0916,25.1058,36000.0
2005-01-18 11:10:00,35.58,35.58,35.53,35.57,26600.0,25.1058,25.1058,25.0705,25.0987,26600.0
2005-01-18 11:20:00,35.57,35.59,35.47,35.48,109400.0,25.0987,25.1128,25.0281,25.0352,109400.0
2005-01-18 11:30:00,35.5,35.5,35.44,35.46,107000.0,25.0493,25.0493,25.007,25.0211,107000.0
2005-01-18 11:40:00,35.46,35.58,35.45,35.57,55200.0,25.0211,25.1058,25.014,25.0987,55200.0
2005-01-18 11:50:00,35.59,35.65,35.57,35.6,114200.0,25.1128,25.1551,25.0987,25.1199,114200.0
2005-01-18 12:00:00,35.6,35.65,35.52,35.54,149200.0,25.1199,25.1551,25.0634,25.0775,149200.0
2005-01-18 12:10:00,35.55,35.6,35.52,35.53,79800.0,25.0846,25.1199,25.0634,25.0705,79800.0
2005-01-18 12:20:00,35.53,35.56,35.51,35.53,52200.0,25.0705,25.0916,25.0564,25.0705,52200.0
2005-01-18 12:30:00,35.54,35.58,35.52,35.58,79600.0,25.0775,25.1058,25.0634,25.1058,79600.0
2005-01-18 12:40:00,35.58,35.6,35.57,35.6,36400.0,25.1058,25.1199,25.0987,25.1199,36400.0
2005-01-18 12:50:00,35.6,35.62,35.59,35.62,27200.0,25.1199,25.134,25.1128,25.134,27200.0
2005-01-18 13:00:00,35.62,35.62,35.57,35.6,48200.0,25.134,25.134,25.0987,25.1199,48200.0
2005-01-18 13:10:00,35.6,35.63,35.59,35.63,25000.0,25.1199,25.141,25.1128,25.141,25000.0
2005-01-18 13:20:00,35.63,35.67,35.63,35.65,38800.0,25.141,25.1693,25.141,25.1551,38800.0
2005-01-18 13:30:00,35.65,35.66,35.6,35.63,67800.0,25.1551,25.1622,25.1199,25.141,67800.0
2005-01-18 13:40:00,35.63,35.65,35.61,35.63,49400.0,25.141,25.1551,25.1269,25.141,49400.0
2005-01-18 13:50:00,35.63,35.63,35.6,35.6,51800.0,25.141,25.141,25.1199,25.1199,51800.0
2005-01-18 14:00:00,35.6,35.64,35.6,35.63,98800.0,25.1199,25.1481,25.1199,25.141,98800.0
2005-01-18 14:10:00,35.63,35.64,35.6,35.6,47600.0,25.141,25.1481,25.1199,25.1199,47600.0
2005-01-18 14:20:00,35.6,35.63,35.59,35.62,50000.0,25.1199,25.141,25.1128,25.134,50000.0
2005-01-18 14:30:00,35.62,35.63,35.59,35.59,81600.0,25.134,25.141,25.1128,25.1128,81600.0
2005-01-18 14:40:00,35.59,35.63,35.56,35.62,92600.0,25.1128,25.141,25.0916,25.134,92600.0
2005-01-18 14:50:00,35.6,35.61,35.57,35.6,55000.0,25.1199,25.1269,25.0987,25.1199,55000.0
2005-01-18 15:00:00,35.6,35.65,35.6,35.6,57800.0,25.1199,25.1551,25.1199,25.1199,57800.0
2005-01-18 15:10:00,35.6,35.63,35.58,35.62,58400.0,25.1199,25.141,25.1058,25.134,58400.0
2005-01-18 15:20:00,35.62,35.67,35.62,35.66,67200.0,25.134,25.1693,25.134,25.1622,67200.0
2005-01-18 15:30:00,35.66,35.7,35.65,35.69,74400.0,25.1622,25.1904,25.1551,25.1834,74400.0
2005-01-18 15:40:00,35.69,35.76,35.69,35.76,130600.0,25.1834,25.2328,25.1834,25.2328,130600.0
2005-01-18 15:50:00,35.76,35.79,35.73,35.79,172800.0,25.2328,25.2539,25.2116,25.2539,172800.0
2005-01-19 09:30:00,35.81,35.93,35.67,35.88,118800.0,25.268,25.3527,25.1693,25.3174,118800.0
2005-01-19 09:40:00,35.88,35.88,35.65,35.75,82400.0,25.3174,25.3174,25.1551,25.2257,82400.0
2005-01-19 09:50:00,35.75,35.85,35.74,35.77,27000.0,25.2257,25.2963,25.2187,25.2398,27000.0
2005-01-19 10:00:00,35.77,35.82,35.72,35.78,45000.0,25.2398,25.2751,25.2045,25.2469,45000.0
2005-01-19 10:10:00,35.79,35.93,35.75,35.91,57800.0,25.2539,25.3527,25.2257,25.3386,57800.0
2005-01-19 10:20:00,35.91,36.06,35.91,35.96,71200.0,25.3386,25.4444,25.3386,25.3739,71200.0
2005-01-19 10:30:00,35.96,35.96,35.87,35.88,53200.0,25.3739,25.3739,25.3104,25.3174,53200.0
2005-01-19 10:40:00,35.88,35.9,35.86,35.88,54000.0,25.3174,25.3315,25.3033,25.3174,54000.0
2005-01-19 10:50:00,35.88,36.05,35.88,35.99,45800.0,25.3174,25.4374,25.3174,25.3951,45800.0
2005-01-19 11:00:00,36.0,36.01,35.93,35.93,44800.0,25.4021,25.4092,25.3527,25.3527,44800.0
2005-01-19 11:10:00,35.93,35.95,35.88,35.91,28600.0,25.3527,25.3668,25.3174,25.3386,28600.0
2005-01-19 11:20:00,35.91,35.94,35.9,35.93,29600.0,25.3386,25.3598,25.3315,25.3527,29600.0
2005-01-19 11:30:00,35.93,36.06,35.93,36.04,31400.0,25.3527,25.4444,25.3527,25.4303,31400.0
2005-01-19 11:40:00,36.04,36.08,36.04,36.04,19600.0,25.4303,25.4586,25.4303,25.4303,19600.0
2005-01-19 11:50:00,36.04,36.11,36.03,36.03,39600.0,25.4303,25.4797,25.4233,25.4233,39600.0
2005-01-19 12:00:00,36.03,36.04,35.96,35.97,22000.0,25.4233,25.4303,25.3739,25.3809,22000.0
2005-01-19 12:10:00,35.96,35.98,35.88,35.94,45200.0,25.3739,25.388,25.3174,25.3598,45200.0
2005-01-19 12:20:00,35.95,36.0,35.95,35.98,16200.0,25.3668,25.4021,25.3668,25.388,16200.0
2005-01-19 12:30:00,36.01,36.02,35.99,36.01,22000.0,25.4092,25.4162,25.3951,25.4092,22000.0
2005-01-19 12:40:00,36.02,36.07,36.02,36.07,22600.0,25.4162,25.4515,25.4162,25.4515,22600.0
2005-01-19 12:50:00,36.07,36.07,36.04,36.05,18800.0,25.4515,25.4515,25.4303,25.4374,18800.0
2005-01-19 13:00:00,36.05,36.05,36.0,36.0,14200.0,25.4374,25.4374,25.4021,25.4021,14200.0
2005-01-19 13:10:00,35.99,35.99,35.95,35.98,17400.0,25.3951,25.3951,25.3668,25.388,17400.0
2005-01-19 13:20:00,35.98,36.01,35.97,36.01,24000.0,25.388,25.4092,25.3809,25.4092,24000.0
2005-01-19 13:30:00,36.01,36.02,35.97,35.97,21000.0,25.4092,25.4162,25.3809,25.3809,21000.0
2005-01-19 13:40:00,35.98,35.98,35.92,35.94,23200.0,25.388,25.388,25.3457,25.3598,23200.0
2005-01-19 13:50:00,35.94,35.94,35.9,35.9,28200.0,25.3598,25.3598,25.3315,25.3315,28200.0
2005-01-19 14:00:00,35.9,35.91,35.87,35.88,22800.0,25.3315,25.3386,25.3104,25.3174,22800.0
2005-01-19 14:10:00,35.88,35.88,35.87,35.87,24600.0,25.3174,25.3174,25.3104,25.3104,24600.0
2005-01-19 14:20:00,35.87,35.91,35.87,35.9,30400.0,25.3104,25.3386,25.3104,25.3315,30400.0
2005-01-19 14:30:00,35.9,35.92,35.86,35.87,25600.0,25.3315,25.3457,25.3033,25.3104,25600.0
2005-01-19 14:40:00,35.87,35.88,35.86,35.87,27200.0,25.3104,25.3174,25.3033,25.3104,27200.0
2005-01-19 14:50:00,35.87,35.89,35.85,35.86,29600.0,25.3104,25.3245,25.2963,25.3033,29600.0
2005-01-19 15:00:00,35.87,35.87,35.85,35.85,19800.0,25.3104,25.3104,25.2963,25.2963,19800.0
2005-01-19 15:10:00,35.85,35.86,35.74,35.75,104800.0,25.2963,25.3033,25.2187,25.2257,104800.0
2005-01-19 15:20:00,35.75,35.75,35.62,35.63,48800.0,25.2257,25.2257,25.134,25.141,48800.0
2005-01-19 15:30:00,35.62,35.62,35.53,35.55,98200.0,25.134,25.134,25.0705,25.0846,98200.0
2005-01-19 15:40:00,35.54,35.55,35.48,35.48,65400.0,25.0775,25.0846,25.0352,25.0352,65400.0
2005-01-19 15:50:00,35.48,35.49,35.43,35.45,141800.0,25.0352,25.0422,24.9999,25.014,141800.0
2005-01-20 09:30:00,35.25,35.25,35.13,35.13,96800.0,24.8729,24.8729,24.7882,24.7882,96800.0
2005-01-20 09:40:00,35.13,35.25,34.93,34.99,141400.0,24.7882,24.8729,24.6471,24.6894,141400.0
2005-01-20 09:50:00,34.98,35.01,34.81,34.9,134400.0,24.6824,24.7036,24.5624,24.6259,134400.0
2005-01-20 10:00:00,34.9,35.04,34.9,34.93,126400.0,24.6259,24.7247,24.6259,24.6471,126400.0
2005-01-20 10:10:00,34.96,35.13,34.96,35.06,53400.0,24.6683,24.7882,24.6683,24.7388,53400.0
2005-01-20 10:20:00,35.06,35.25,35.06,35.12,57000.0,24.7388,24.8729,24.7388,24.7812,57000.0
2005-01-20 10:30:00,35.12,35.15,35.09,35.13,30400.0,24.7812,24.8023,24.76,24.7882,30400.0
2005-01-20 10:40:00,35.13,35.27,35.13,35.27,56000.0,24.7882,24.887,24.7882,24.887,56000.0
2005-01-20 10:50:00,35.31,35.45,35.27,35.29,191200.0,24.9152,25.014,24.887,24.9011,191200.0
2005-01-20 11:00:00,35.31,35.44,35.31,35.36,39600.0,24.9152,25.007,24.9152,24.9505,39600.0
2005-01-20 11:10:00,35.36,35.5,35.35,35.48,55800.0,24.9505,25.0493,24.9435,25.0352,55800.0
2005-01-20 11:20:00,35.52,35.54,35.49,35.54,62600.0,25.0634,25.0775,25.0422,25.0775,62600.0
2005-01-20 11:30:00,35.54,35.72,35.51,35.72,38800.0,25.0775,25.2045,25.0564,25.2045,38800.0
2005-01-20 11:40:00,35.7,35.81,35.63,35.66,89200.0,25.1904,25.268,25.141,25.1622,89200.0
2005-01-20 11:50:00,35.64,35.64,35.43,35.5,85200.0,25.1481,25.1481,24.9999,25.0493,85200.0
2005-01-20 12:00:00,35.5,35.54,35.41,35.49,122000.0,25.0493,25.0775,24.9858,25.0422,122000.0
2005-01-20 12:10:00,35.49,35.55,35.43,35.55,46200.0,25.0422,25.0846,24.9999,25.0846,46200.0
2005-01-20 12:20:00,35.57,35.62,35.51,35.54,32000.0,25.0987,25.134,25.0564,25.0775,32000.0
2005-01-20 12:30:00,35.55,35.63,35.54,35.55,27000.0,25.0846,25.141,25.0775,25.0846,27000.0
2005-01-20 12:40:00,35.54,35.54,35.5,35.52,20200.0,25.0775,25.0775,25.0493,25.0634,20200.0
2005-01-20 12:50:00,35.53,35.57,35.52,35.54,17800.0,25.0705,25.0987,25.0634,25.0775,17800.0
2005-01-20 13:00:00,35.54,35.56,35.49,35.49,30000.0,25.0775,25.0916,25.0422,25.0422,30000.0
2005-01-20 13:10:00,35.49,35.49,35.35,35.35,100000.0,25.0422,25.0422,24.9435,24.9435,100000.0
2005-01-20 13:20:00,35.36,35.46,35.35,35.42,67400.0,24.9505,25.0211,24.9435,24.9929,67400.0
2005-01-20 13:30:00,35.43,35.47,35.42,35.47,107600.0,24.9999,25.0281,24.9929,25.0281,107600.0
2005-01-20 13:40:00,35.47,35.53,35.46,35.49,42400.0,25.0281,25.0705,25.0211,25.0422,42400.0
2005-01-20 13:50:00,35.5,35.51,35.45,35.45,57200.0,25.0493,25.0564,25.014,25.014,57200.0
2005-01-20 14:00:00,35.45,35.53,35.44,35.53,40800.0,25.014,25.0705,25.007,25.0705,40800.0
2005-01-20 14:10:00,35.52,35.71,35.52,35.69,50400.0,25.0634,25.1975,25.0634,25.1834,50400.0
2005-01-20 14:20:00,35.68,35.68,35.53,35.55,28600.0,25.1763,25.1763,25.0705,25.0846,28600.0
2005-01-20 14:30:00,35.55,35.63,35.49,35.5,33400.0,25.0846,25.141,25.0422,25.0493,33400.0
2005-01-20 14:40:00,35.51,35.57,35.5,35.53,45400.0,25.0564,25.0987,25.0493,25.0705,45400.0
2005-01-20 14:50:00,35.54,35.63,35.54,35.56,25400.0,25.0775,25.141,25.0775,25.0916,25400.0
2005-01-20 15:00:00,35.54,35.56,35.5,35.52,36000.0,25.0775,25.0916,25.0493,25.0634,36000.0
2005-01-20 15:10:00,35.52,35.63,35.52,35.59,38000.0,25.0634,25.141,25.0634,25.1128,38000.0
2005-01-20 15:20:00,35.58,35.6,35.49,35.49,65400.0,25.1058,25.1199,25.0422,25.0422,65400.0
2005-01-20 15:30:00,35.49,35.58,35.49,35.58,70600.0,25.0422,25.1058,25.0422,25.1058,70600.0
2005-01-20 15:40:00,35.58,35.6,35.57,35.58,123800.0,25.1058,25.1199,25.0987,25.1058,123800.0
2005-01-20 15:50:00,35.58,35.59,35.54,35.54,113600.0,25.1058,25.1128,25.0775,25.0775,113600.0
2005-01-21 09:30:00,36.23,36.24,36.09,36.1,196600.0,25.5644,25.5715,25.4656,25.4727,196600.0
2005-01-21 09:40:00,36.08,36.1,35.95,35.95,89800.0,25.4586,25.4727,25.3668,25.3668,89800.0
2005-01-21 09:50:00,35.93,36.02,35.92,36.0,77800.0,25.3527,25.4162,25.3457,25.4021,77800.0
2005-01-21 10:00:00,36.05,36.1,35.99,36.02,69600.0,25.4374,25.4727,25.3951,25.4162,69600.0
2005-01-21 10:10:00,36.02,36.08,36.02,36.08,89600.0,25.4162,25.4586,25.4162,25.4586,89600.0
2005-01-21 10:20:00,36.05,36.05,35.98,36.0,73600.0,25.4374,25.4374,25.388,25.4021,73600.0
2005-01-21 10:30:00,35.99,36.12,35.9,36.09,120400.0,25.3951,25.4868,25.3315,25.4656,120400.0
2005-01-21 10:40:00,36.1,36.12,36.02,36.03,44600.0,25.4727,25.4868,25.4162,25.4233,44600.0
2005-01-21 10:50:00,36.03,36.06,35.99,36.04,57800.0,25.4233,25.4444,25.3951,25.4303,57800.0
2005-01-21 11:00:00,36.04,36.08,36.02,36.05,23200.0,25.4303,25.4586,25.4162,25.4374,23200.0
2005-01-21 11:10:00,36.06,36.08,36.06,36.07,31600.0,25.4444,25.4586,25.4444,25.4515,31600.0
2005-01-21 11:20:00,36.07,36.13,36.06,36.13,28200.0,25.4515,25.4938,25.4444,25.4938,28200.0
2005-01-21 11:30:00,36.13,36.2,36.13,36.16,36400.0,25.4938,25.5432,25.4938,25.515,36400.0
2005-01-21 11:40:00,36.16,36.16,36.13,36.13,21200.0,25.515,25.515,25.4938,25.4938,21200.0
2005-01-21 11:50:00,36.13,36.13,36.09,36.12,43000.0,25.4938,25.4938,25.4656,25.4868,43000.0
2005-01-21 12:00:00,36.12,36.13,36.07,36.09,19600.0,25.4868,25.4938,25.4515,25.4656,19600.0
2005-01-21 12:10:00,36.1,36.1,36.06,36.07,9600.0,25.4727,25.4727,25.4444,25.4515,9600.0
2005-01-21 12:20:00,36.06,36.07,36.06,36.07,6000.0,25.4444,25.4515,25.4444,25.4515,6000.0
2005-01-21 12:30:00,36.07,36.07,36.04,36.05,32200.0,25.4515,25.4515,25.4303,25.4374,32200.0
2005-01-21 12:40:00,36.05,36.09,36.05,36.09,50000.0,25.4374,25.4656,25.4374,25.4656,50000.0
2005-01-21 12:50:00,36.09,36.1,36.08,36.08,14000.0,25.4656,25.4727,25.4586,25.4586,14000.0
2005-01-21 13:00:00,36.08,36.08,36.04,36.04,30400.0,25.4586,25.4586,25.4303,25.4303,30400.0
2005-01-21 13:10:00,36.05,36.06,36.04,36.05,19800.0,25.4374,25.4444,25.4303,25.4374,19800.0
2005-01-21 13:20:00,36.05,36.05,36.03,36.04,19600.0,25.4374,25.4374,25.4233,25.4303,19600.0
2005-01-21 13:30:00,36.03,36.03,35.95,35.95,23400.0,25.4233,25.4233,25.3668,25.3668,23400.0
2005-01-21 13:40:00,35.95,35.95,35.83,35.86,44200.0,25.3668,25.3668,25.2822,25.3033,44200.0
2005-01-21 13:50:00,35.87,35.87,35.79,35.84,36800.0,25.3104,25.3104,25.2539,25.2892,36800.0
2005-01-21 14:00:00,35.84,35.9,35.83,35.86,60800.0,25.2892,25.3315,25.2822,25.3033,60800.0
2005-01-21 14:10:00,35.86,35.86,35.71,35.74,85200.0,25.3033,25.3033,25.1975,25.2187,85200.0
2005-01-21 14:20:00,35.74,35.87,35.74,35.87,47800.0,25.2187,25.3104,25.2187,25.3104,47800.0
2005-01-21 14:30:00,35.87,35.94,35.83,35.93,37000.0,25.3104,25.3598,25.2822,25.3527,37000.0
2005-01-21 14:40:00,35.93,35.94,35.9,35.9,76600.0,25.3527,25.3598,25.3315,25.3315,76600.0
2005-01-21 14:50:00,35.9,35.91,35.85,35.86,158600.0,25.3315,25.3386,25.2963,25.3033,158600.0
2005-01-21 15:00:00,35.86,35.93,35.86,35.87,37800.0,25.3033,25.3527,25.3033,25.3104,37800.0
2005-01-21 15:10:00,35.86,35.87,35.82,35.85,97200.0,25.3033,25.3104,25.2751,25.2963,97200.0
2005-01-21 15:20:00,35.85,35.89,35.82,35.87,217800.0,25.2963,25.3245,25.2751,25.3104,217800.0
2005-01-21 15:30:00,35.87,35.88,35.85,35.87,101800.0,25.3104,25.3174,25.2963,25.3104,101800.0
2005-01-21 15:40:00,35.87,35.87,35.8,35.8,133600.0,25.3104,25.3104,25.261,25.261,133600.0
2005-01-21 15:50:00,35.79,35.84,35.79,35.81,166800.0,25.2539,25.2892,25.2539,25.268,166800.0
2005-01-24 09:30:00,36.08,36.19,36.05,36.15,128200.0,25.4586,25.5362,25.4374,25.508,128200.0
2005-01-24 09:40:00,36.15,36.23,36.12,36.19,83400.0,25.508,25.5644,25.4868,25.5362,83400.0
2005-01-24 09:50:00,36.19,36.19,36.05,36.11,85600.0,25.5362,25.5362,25.4374,25.4797,85600.0
2005-01-24 10:00:00,36.12,36.22,36.12,36.19,78600.0,25.4868,25.5573,25.4868,25.5362,78600.0
2005-01-24 10:10:00,36.18,36.29,36.18,36.23,83000.0,25.5291,25.6067,25.5291,25.5644,83000.0
2005-01-24 10:20:00,36.22,36.27,36.19,36.27,78800.0,25.5573,25.5926,25.5362,25.5926,78800.0
2005-01-24 10:30:00,36.27,36.27,36.16,36.17,69200.0,25.5926,25.5926,25.515,25.5221,69200.0
2005-01-24 10:40:00,36.17,36.26,36.15,36.23,87000.0,25.5221,25.5856,25.508,25.5644,87000.0
2005-01-24 10:50:00,36.23,36.26,36.17,36.17,19000.0,25.5644,25.5856,25.5221,25.5221,19000.0
2005-01-24 11:00:00,36.18,36.18,36.04,36.11,137800.0,25.5291,25.5291,25.4303,25.4797,137800.0
2005-01-24 11:10:00,36.1,36.24,36.1,36.18,77000.0,25.4727,25.5715,25.4727,25.5291,77000.0
2005-01-24 11:20:00,36.19,36.22,36.15,36.17,60400.0,25.5362,25.5573,25.508,25.5221,60400.0
2005-01-24 11:30:00,36.16,36.25,36.16,36.22,89400.0,25.515,25.5785,25.515,25.5573,89400.0
2005-01-24 11:40:00,36.22,36.23,36.16,36.18,51800.0,25.5573,25.5644,25.515,25.5291,51800.0
2005-01-24 11:50:00,36.18,36.18,36.14,36.14,25600.0,25.5291,25.5291,25.5009,25.5009,25600.0
2005-01-24 12:00:00,36.13,36.19,36.12,36.15,94200.0,25.4938,25.5362,25.4868,25.508,94200.0
2005-01-24 12:10:00,36.15,36.16,36.11,36.13,43200.0,25.508,25.515,25.4797,25.4938,43200.0
2005-01-24 12:20:00,36.13,36.13,36.09,36.11,137000.0,25.4938,25.4938,25.4656,25.4797,137000.0
2005-01-24 12:30:00,36.1,36.12,36.07,36.11,32200.0,25.4727,25.4868,25.4515,25.4797,32200.0
2005-01-24 12:40:00,36.1,36.12,36.09,36.12,36600.0,25.4727,25.4868,25.4656,25.4868,36600.0
2005-01-24 12:50:00,36.13,36.13,36.06,36.06,16200.0,25.4938,25.4938,25.4444,25.4444,16200.0
2005-01-24 13:00:00,36.07,36.14,36.07,36.11,17200.0,25.4515,25.5009,25.4515,25.4797,17200.0
2005-01-24 13:10:00,36.12,36.16,36.1,36.16,11400.0,25.4868,25.515,25.4727,25.515,11400.0
2005-01-24 13:20:00,36.16,36.16,36.13,36.16,77800.0,25.515,25.515,25.4938,25.515,77800.0
2005-01-24 13:30:00,36.17,36.17,36.13,36.13,15400.0,25.5221,25.5221,25.4938,25.4938,15400.0
2005-01-24 13:40:00,36.13,36.17,36.13,36.13,59800.0,25.4938,25.5221,25.4938,25.4938,59800.0
2005-01-24 13:50:00,36.13,36.13,36.08,36.12,63200.0,25.4938,25.4938,25.4586,25.4868,63200.0
2005-01-24 14:00:00,36.11,36.19,36.11,36.17,50800.0,25.4797,25.5362,25.4797,25.5221,50800.0
2005-01-24 14:10:00,36.17,36.19,36.13,36.13,106600.0,25.5221,25.5362,25.4938,25.4938,106600.0
2005-01-24 14:20:00,36.13,36.13,36.06,36.06,43400.0,25.4938,25.4938,25.4444,25.4444,43400.0
2005-01-24 14:30:00,36.1,36.14,36.09,36.14,44000.0,25.4727,25.5009,25.4656,25.5009,44000.0
2005-01-24 14:40:00,36.14,36.15,36.1,36.13,30000.0,25.5009,25.508,25.4727,25.4938,30000.0
2005-01-24 14:50:00,36.14,36.15,36.1,36.12,35600.0,25.5009,25.508,25.4727,25.4868,35600.0
2005-01-24 15:00:00,36.11,36.15,36.11,36.13,47000.0,25.4797,25.508,25.4797,25.4938,47000.0
2005-01-24 15:10:00,36.13,36.13,36.09,36.12,54200.0,25.4938,25.4938,25.4656,25.4868,54200.0
2005-01-24 15:20:00,36.12,36.12,36.09,36.1,46600.0,25.4868,25.4868,25.4656,25.4727,46600.0
2005-01-24 15:30:00,36.1,36.13,36.09,36.13,83200.0,25.4727,25.4938,25.4656,25.4938,83200.0
2005-01-24 15:40:00,36.13,36.13,36.07,36.08,109800.0,25.4938,25.4938,25.4515,25.4586,109800.0
2005-01-24 15:50:00,36.07,36.08,36.04,36.05,110200.0,25.4515,25.4586,25.4303,25.4374,110200.0
2005-01-25 09:30:00,36.2,36.34,36.17,36.27,46400.0,25.5432,25.642,25.5221,25.5926,46400.0
2005-01-25 09:40:00,36.27,36.45,36.22,36.41,57200.0,25.5926,25.7196,25.5573,25.6914,57200.0
2005-01-25 09:50:00,36.43,36.43,36.21,36.27,39000.0,25.7055,25.7055,25.5503,25.5926,39000.0
2005-01-25 10:00:00,36.27,36.38,36.24,36.26,35800.0,25.5926,25.6702,25.5715,25.5856,35800.0
2005-01-25 10:10:00,36.26,36.26,36.17,36.19,46200.0,25.5856,25.5856,25.5221,25.5362,46200.0
2005-01-25 10:20:00,36.19,36.24,36.08,36.23,88600.0,25.5362,25.5715,25.4586,25.5644,88600.0
2005-01-25 10:30:00,36.24,36.26,36.08,36.08,96000.0,25.5715,25.5856,25.4586,25.4586,96000.0
2005-01-25 10:40:00,36.08,36.09,35.98,36.02,85600.0,25.4586,25.4656,25.388,25.4162,85600.0
2005-01-25 10:50:00,36.03,36.08,35.92,35.93,82600.0,25.4233,25.4586,25.3457,25.3527,82600.0
2005-01-25 11:00:00,35.93,35.96,35.88,35.94,91400.0,25.3527,25.3739,25.3174,25.3598,91400.0
2005-01-25 11:10:00,35.93,35.93,35.83,35.84,50200.0,25.3527,25.3527,25.2822,25.2892,50200.0
2005-01-25 11:20:00,35.83,35.93,35.82,35.9,52400.0,25.2822,25.3527,25.2751,25.3315,52400.0
2005-01-25 11:30:00,35.9,35.95,35.9,35.9,49800.0,25.3315,25.3668,25.3315,25.3315,49800.0
2005-01-25 11:40:00,35.9,35.93,35.85,35.87,61600.0,25.3315,25.3527,25.2963,25.3104,61600.0
2005-01-25 11:50:00,35.87,35.92,35.87,35.92,63600.0,25.3104,25.3457,25.3104,25.3457,63600.0
2005-01-25 12:00:00,35.92,35.92,35.8,35.81,47400.0,25.3457,25.3457,25.261,25.268,47400.0
2005-01-25 12:10:00,35.8,35.8,35.74,35.79,61000.0,25.261,25.261,25.2187,25.2539,61000.0
2005-01-25 12:20:00,35.79,35.88,35.78,35.85,38400.0,25.2539,25.3174,25.2469,25.2963,38400.0
2005-01-25 12:30:00,35.87,35.88,35.8,35.8,36600.0,25.3104,25.3174,25.261,25.261,36600.0
2005-01-25 12:40:00,35.81,35.93,35.8,35.93,91800.0,25.268,25.3527,25.261,25.3527,91800.0
2005-01-25 12:50:00,35.93,35.93,35.87,35.87,21400.0,25.3527,25.3527,25.3104,25.3104,21400.0
2005-01-25 13:00:00,35.85,35.94,35.85,35.94,25200.0,25.2963,25.3598,25.2963,25.3598,25200.0
2005-01-25 13:10:00,35.94,35.94,35.9,35.9,12600.0,25.3598,25.3598,25.3315,25.3315,12600.0
2005-01-25 13:20:00,35.91,35.96,35.91,35.94,12000.0,25.3386,25.3739,25.3386,25.3598,12000.0
2005-01-25 13:30:00,35.94,35.97,35.94,35.97,16400.0,25.3598,25.3809,25.3598,25.3809,16400.0
2005-01-25 13:40:00,35.98,36.04,35.97,35.99,81200.0,25.388,25.4303,25.3809,25.3951,81200.0
2005-01-25 13:50:00,36.0,36.05,35.99,36.02,51600.0,25.4021,25.4374,25.3951,25.4162,51600.0
2005-01-25 14:00:00,36.02,36.04,36.01,36.04,12200.0,25.4162,25.4303,25.4092,25.4303,12200.0
2005-01-25 14:10:00,36.04,36.08,36.04,36.08,36800.0,25.4303,25.4586,25.4303,25.4586,36800.0
2005-01-25 14:20:00,36.07,36.07,36.02,36.02,27000.0,25.4515,25.4515,25.4162,25.4162,27000.0
2005-01-25 14:30:00,36.02,36.02,35.99,35.99,57800.0,25.4162,25.4162,25.3951,25.3951,57800.0
2005-01-25 14:40:00,35.99,36.12,35.99,36.07,36200.0,25.3951,25.4868,25.3951,25.4515,36200.0
2005-01-25 14:50:00,36.06,36.08,36.01,36.06,24800.0,25.4444,25.4586,25.4092,25.4444,24800.0
2005-01-25 15:00:00,36.09,36.1,36.06,36.09,15400.0,25.4656,25.4727,25.4444,25.4656,15400.0
2005-01-25 15:10:00,36.08,36.1,36.02,36.04,19800.0,25.4586,25.4727,25.4162,25.4303,19800.0
2005-01-25 15:20:00,36.04,36.05,35.99,35.99,19200.0,25.4303,25.4374,25.3951,25.3951,19200.0
2005-01-25 15:30:00,35.99,36.0,35.98,35.99,29600.0,25.3951,25.4021,25.388,25.3951,29600.0
2005-01-25 15:40:00,35.99,35.99,35.91,35.93,79000.0,25.3951,25.3951,25.3386,25.3527,79000.0
2005-01-25 15:50:00,35.94,35.99,35.93,35.96,114000.0,25.3598,25.3951,25.3527,25.3739,114000.0
2005-01-26 09:30:00,36.18,36.23,36.15,36.22,53200.0,25.5291,25.5644,25.508,25.5573,53200.0
2005-01-26 09:40:00,36.21,36.23,36.17,36.17,100000.0,25.5503,25.5644,25.5221,25.5221,100000.0
2005-01-26 09:50:00,36.16,36.17,36.1,36.14,47200.0,25.515,25.5221,25.4727,25.5009,47200.0
2005-01-26 10:00:00,36.14,36.18,36.12,36.16,52000.0,25.5009,25.5291,25.4868,25.515,52000.0
2005-01-26 10:10:00,36.15,36.2,36.13,36.13,39800.0,25.508,25.5432,25.4938,25.4938,39800.0
2005-01-26 10:20:00,36.13,36.17,36.13,36.16,86600.0,25.4938,25.5221,25.4938,25.515,86600.0
2005-01-26 10:30:00,36.16,36.3,36.02,36.02,309200.0,25.515,25.6138,25.4162,25.4162,309200.0
2005-01-26 10:40:00,36.02,36.13,35.9,36.04,134800.0,25.4162,25.4938,25.3315,25.4303,134800.0
2005-01-26 10:50:00,36.04,36.17,36.0,36.15,113600.0,25.4303,25.5221,25.4021,25.508,113600.0
2005-01-26 11:00:00,36.13,36.26,36.1,36.26,84800.0,25.4938,25.5856,25.4727,25.5856,84800.0
2005-01-26 11:10:00,36.26,36.26,36.18,36.18,18200.0,25.5856,25.5856,25.5291,25.5291,18200.0
2005-01-26 11:20:00,36.18,36.19,36.11,36.13,26200.0,25.5291,25.5362,25.4797,25.4938,26200.0
2005-01-26 11:30:00,36.13,36.18,36.13,36.18,22600.0,25.4938,25.5291,25.4938,25.5291,22600.0
2005-01-26 11:40:00,36.18,36.18,36.06,36.07,35000.0,25.5291,25.5291,25.4444,25.4515,35000.0
2005-01-26 11:50:00,36.09,36.15,36.08,36.08,24400.0,25.4656,25.508,25.4586,25.4586,24400.0
2005-01-26 12:00:00,36.08,36.13,36.08,36.13,16800.0,25.4586,25.4938,25.4586,25.4938,16800.0
2005-01-26 12:10:00,36.13,36.18,36.12,36.17,17000.0,25.4938,25.5291,25.4868,25.5221,17000.0
2005-01-26 12:20:00,36.17,36.19,36.13,36.19,11800.0,25.5221,25.5362,25.4938,25.5362,11800.0
2005-01-26 12:30:00,36.19,36.23,36.17,36.23,18800.0,25.5362,25.5644,25.5221,25.5644,18800.0
2005-01-26 12:40:00,36.23,36.33,36.23,36.29,29400.0,25.5644,25.635,25.5644,25.6067,29400.0
2005-01-26 12:50:00,36.3,36.38,36.25,36.38,17000.0,25.6138,25.6702,25.5785,25.6702,17000.0
2005-01-26 13:00:00,36.37,36.43,36.37,36.43,36400.0,25.6632,25.7055,25.6632,25.7055,36400.0
2005-01-26 13:10:00,36.44,36.49,36.42,36.42,32400.0,25.7126,25.7479,25.6985,25.6985,32400.0
2005-01-26 13:20:00,36.41,36.41,36.3,36.38,33200.0,25.6914,25.6914,25.6138,25.6702,33200.0
2005-01-26 13:30:00,36.38,36.38,36.3,36.33,38800.0,25.6702,25.6702,25.6138,25.635,38800.0
2005-01-26 13:40:00,36.33,36.33,36.25,36.25,80600.0,25.635,25.635,25.5785,25.5785,80600.0
2005-01-26 13:50:00,36.24,36.33,36.23,36.31,35200.0,25.5715,25.635,25.5644,25.6209,35200.0
2005-01-26 14:00:00,36.31,36.33,36.26,36.29,21400.0,25.6209,25.635,25.5856,25.6067,21400.0
2005-01-26 14:10:00,36.29,36.29,36.18,36.18,25200.0,25.6067,25.6067,25.5291,25.5291,25200.0
2005-01-26 14:20:00,36.18,36.22,36.16,36.19,76400.0,25.5291,25.5573,25.515,25.5362,76400.0
2005-01-26 14:30:00,36.19,36.27,36.18,36.25,116600.0,25.5362,25.5926,25.5291,25.5785,116600.0
2005-01-26 14:40:00,36.24,36.3,36.24,36.3,20600.0,25.5715,25.6138,25.5715,25.6138,20600.0
2005-01-26 14:50:00,36.31,36.35,36.3,36.35,19600.0,25.6209,25.6491,25.6138,25.6491,19600.0
2005-01-26 15:00:00,36.35,36.39,36.34,36.35,46400.0,25.6491,25.6773,25.642,25.6491,46400.0
2005-01-26 15:10:00,36.35,36.37,36.27,36.35,20800.0,25.6491,25.6632,25.5926,25.6491,20800.0
2005-01-26 15:20:00,36.35,36.49,36.35,36.47,149800.0,25.6491,25.7479,25.6491,25.7337,149800.0
2005-01-26 15:30:00,36.46,36.51,36.45,36.51,57000.0,25.7267,25.762,25.7196,25.762,57000.0
2005-01-26 15:40:00,36.52,36.52,36.45,36.48,52800.0,25.769,25.769,25.7196,25.7408,52800.0
2005-01-26 15:50:00,36.5,36.54,36.49,36.49,76600.0,25.7549,25.7831,25.7479,25.7479,76600.0
2005-01-27 09:30:00,36.48,36.56,36.37,36.37,47000.0,25.7408,25.7973,25.6632,25.6632,47000.0
2005-01-27 09:40:00,36.35,36.6,36.35,36.5,62200.0,25.6491,25.8255,25.6491,25.7549,62200.0
2005-01-27 09:50:00,36.5,36.63,36.49,36.6,58000.0,25.7549,25.8466,25.7479,25.8255,58000.0
2005-01-27 10:00:00,36.62,36.83,36.62,36.82,77000.0,25.8396,25.9878,25.8396,25.9807,77000.0
2005-01-27 10:10:00,36.83,36.86,36.81,36.86,55800.0,25.9878,26.0089,25.9737,26.0089,55800.0
2005-01-27 10:20:00,36.86,36.93,36.8,36.82,61200.0,26.0089,26.0583,25.9666,25.9807,61200.0
2005-01-27 10:30:00,36.82,37.02,36.82,37.01,161800.0,25.9807,26.1218,25.9807,26.1148,161800.0
2005-01-27 10:40:00,37.02,37.1,37.01,37.08,99400.0,26.1218,26.1783,26.1148,26.1642,99400.0
2005-01-27 10:50:00,37.08,37.19,37.08,37.1,43200.0,26.1642,26.2418,26.1642,26.1783,43200.0
2005-01-27 11:00:00,37.1,37.2,37.1,37.13,50200.0,26.1783,26.2488,26.1783,26.1995,50200.0
2005-01-27 11:10:00,37.13,37.13,36.99,36.99,55600.0,26.1995,26.1995,26.1007,26.1007,55600.0
2005-01-27 11:20:00,36.99,37.0,36.85,36.96,82600.0,26.1007,26.1077,26.0019,26.0795,82600.0
2005-01-27 11:30:00,36.95,36.98,36.9,36.97,45000.0,26.0724,26.0936,26.0372,26.0866,45000.0
2005-01-27 11:40:00,36.96,36.97,36.92,36.95,31400.0,26.0795,26.0866,26.0513,26.0724,31400.0
2005-01-27 11:50:00,36.96,37.11,36.96,37.06,45000.0,26.0795,26.1853,26.0795,26.1501,45000.0
2005-01-27 12:00:00,37.07,37.07,36.99,36.99,18400.0,26.1571,26.1571,26.1007,26.1007,18400.0
2005-01-27 12:10:00,36.99,36.99,36.92,36.92,18200.0,26.1007,26.1007,26.0513,26.0513,18200.0
2005-01-27 12:20:00,36.92,36.95,36.88,36.89,20800.0,26.0513,26.0724,26.0231,26.0301,20800.0
2005-01-27 12:30:00,36.88,36.93,36.88,36.88,17800.0,26.0231,26.0583,26.0231,26.0231,17800.0
2005-01-27 12:40:00,36.89,36.89,36.78,36.78,30800.0,26.0301,26.0301,25.9525,25.9525,30800.0
2005-01-27 12:50:00,36.77,36.88,36.77,36.88,29400.0,25.9454,26.0231,25.9454,26.0231,29400.0
2005-01-27 13:00:00,36.88,36.88,36.79,36.81,21800.0,26.0231,26.0231,25.9595,25.9737,21800.0
2005-01-27 13:10:00,36.82,36.82,36.73,36.76,29400.0,25.9807,25.9807,25.9172,25.9384,29400.0
2005-01-27 13:20:00,36.79,36.82,36.77,36.77,18600.0,25.9595,25.9807,25.9454,25.9454,18600.0
2005-01-27 13:30:00,36.76,36.76,36.72,36.74,38200.0,25.9384,25.9384,25.9102,25.9243,38200.0
2005-01-27 13:40:00,36.73,36.74,36.68,36.68,55400.0,25.9172,25.9243,25.8819,25.8819,55400.0
2005-01-27 13:50:00,36.68,36.77,36.66,36.77,55800.0,25.8819,25.9454,25.8678,25.9454,55800.0
2005-01-27 14:00:00,36.77,36.83,36.77,36.8,32800.0,25.9454,25.9878,25.9454,25.9666,32800.0
2005-01-27 14:10:00,36.8,36.88,36.8,36.86,26600.0,25.9666,26.0231,25.9666,26.0089,26600.0
2005-01-27 14:20:00,36.86,36.9,36.85,36.87,25800.0,26.0089,26.0372,26.0019,26.016,25800.0
2005-01-27 14:30:00,36.84,36.9,36.84,36.89,25600.0,25.9948,26.0372,25.9948,26.0301,25600.0
2005-01-27 14:40:00,36.89,36.91,36.83,36.84,13400.0,26.0301,26.0442,25.9878,25.9948,13400.0
2005-01-27 14:50:00,36.85,36.85,36.8,36.8,31200.0,26.0019,26.0019,25.9666,25.9666,31200.0
2005-01-27 15:00:00,36.8,36.81,36.76,36.76,15800.0,25.9666,25.9737,25.9384,25.9384,15800.0
2005-01-27 15:10:00,36.76,36.88,36.76,36.87,52200.0,25.9384,26.0231,25.9384,26.016,52200.0
2005-01-27 15:20:00,36.85,36.94,36.82,36.92,37400.0,26.0019,26.0654,25.9807,26.0513,37400.0
2005-01-27 15:30:00,36.92,36.96,36.91,36.91,47000.0,26.0513,26.0795,26.0442,26.0442,47000.0
2005-01-27 15:40:00,36.91,36.91,36.85,36.86,56800.0,26.0442,26.0442,26.0019,26.0089,56800.0
2005-01-27 15:50:00,36.86,36.91,36.79,36.8,143000.0,26.0089,26.0442,25.9595,25.9666,143000.0
2005-01-28 09:30:00,36.79,36.79,36.67,36.72,249600.0,25.9595,25.9595,25.8749,25.9102,249600.0
2005-01-28 09:40:00,36.72,36.72,36.63,36.7,90400.0,25.9102,25.9102,25.8466,25.896,90400.0
2005-01-28 09:50:00,36.7,36.77,36.69,36.74,131600.0,25.896,25.9454,25.889,25.9243,131600.0
2005-01-28 10:00:00,36.74,36.74,36.69,36.7,337600.0,25.9243,25.9243,25.889,25.896,337600.0
2005-01-28 10:10:00,36.69,36.7,36.58,36.6,135800.0,25.889,25.896,25.8114,25.8255,135800.0
2005-01-28 10:20:00,36.6,36.72,36.6,36.67,150000.0,25.8255,25.9102,25.8255,25.8749,150000.0
2005-01-28 10:30:00,36.66,36.66,36.53,36.63,63400.0,25.8678,25.8678,25.7761,25.8466,63400.0
2005-01-28 10:40:00,36.63,36.71,36.63,36.69,159000.0,25.8466,25.9031,25.8466,25.889,159000.0
2005-01-28 10:50:00,36.69,36.84,36.69,36.84,45800.0,25.889,25.9948,25.889,25.9948,45800.0
2005-01-28 11:00:00,36.83,36.96,36.83,36.93,79800.0,25.9878,26.0795,25.9878,26.0583,79800.0
2005-01-28 11:10:00,36.9,36.9,36.68,36.68,90000.0,26.0372,26.0372,25.8819,25.8819,90000.0
2005-01-28 11:20:00,36.67,36.77,36.63,36.75,48800.0,25.8749,25.9454,25.8466,25.9313,48800.0
2005-01-28 11:30:00,36.74,36.86,36.74,36.86,26800.0,25.9243,26.0089,25.9243,26.0089,26800.0
2005-01-28 11:40:00,36.87,36.9,36.85,36.9,28200.0,26.016,26.0372,26.0019,26.0372,28200.0
2005-01-28 11:50:00,36.9,36.93,36.88,36.91,52400.0,26.0372,26.0583,26.0231,26.0442,52400.0
2005-01-28 12:00:00,36.93,36.93,36.88,36.9,77800.0,26.0583,26.0583,26.0231,26.0372,77800.0
2005-01-28 12:10:00,36.9,36.91,36.9,36.9,64400.0,26.0372,26.0442,26.0372,26.0372,64400.0
2005-01-28 12:20:00,36.9,36.92,36.89,36.9,80400.0,26.0372,26.0513,26.0301,26.0372,80400.0
2005-01-28 12:30:00,36.92,36.99,36.92,36.94,21400.0,26.0513,26.1007,26.0513,26.0654,21400.0
2005-01-28 12:40:00,36.92,36.95,36.9,36.95,20000.0,26.0513,26.0724,26.0372,26.0724,20000.0
2005-01-28 12:50:00,36.95,36.95,36.9,36.9,23400.0,26.0724,26.0724,26.0372,26.0372,23400.0
2005-01-28 13:00:00,36.9,36.9,36.88,36.9,63400.0,26.0372,26.0372,26.0231,26.0372,63400.0
2005-01-28 13:10:00,36.9,36.93,36.88,36.89,30000.0,26.0372,26.0583,26.0231,26.0301,30000.0
2005-01-28 13:20:00,36.92,36.95,36.91,36.95,20400.0,26.0513,26.0724,26.0442,26.0724,20400.0
2005-01-28 13:30:00,36.96,36.97,36.93,36.95,16400.0,26.0795,26.0866,26.0583,26.0724,16400.0
2005-01-28 13:40:00,36.94,36.94,36.9,36.93,18400.0,26.0654,26.0654,26.0372,26.0583,18400.0
2005-01-28 13:50:00,36.92,36.93,36.9,36.9,27000.0,26.0513,26.0583,26.0372,26.0372,27000.0
2005-01-28 14:00:00,36.9,36.9,36.88,36.88,24000.0,26.0372,26.0372,26.0231,26.0231,24000.0
2005-01-28 14:10:00,36.85,36.86,36.8,36.8,39000.0,26.0019,26.0089,25.9666,25.9666,39000.0
2005-01-28 14:20:00,36.8,36.82,36.78,36.79,46000.0,25.9666,25.9807,25.9525,25.9595,46000.0
2005-01-28 14:30:00,36.79,36.82,36.79,36.82,68200.0,25.9595,25.9807,25.9595,25.9807,68200.0
2005-01-28 14:40:00,36.82,36.82,36.81,36.81,23400.0,25.9807,25.9807,25.9737,25.9737,23400.0
2005-01-28 14:50:00,36.81,36.81,36.8,36.8,29800.0,25.9737,25.9737,25.9666,25.9666,29800.0
2005-01-28 15:00:00,36.8,36.84,36.8,36.84,43800.0,25.9666,25.9948,25.9666,25.9948,43800.0
2005-01-28 15:10:00,36.84,36.88,36.84,36.86,41200.0,25.9948,26.0231,25.9948,26.0089,41200.0
2005-01-28 15:20:00,36.87,36.88,36.85,36.87,48000.0,26.016,26.0231,26.0019,26.016,48000.0
2005-01-28 15:30:00,36.87,36.94,36.86,36.94,71400.0,26.016,26.0654,26.0089,26.0654,71400.0
2005-01-28 15:40:00,36.94,37.04,36.94,37.02,74000.0,26.0654,26.1359,26.0654,26.1218,74000.0
2005-01-28 15:50:00,37.01,37.02,36.98,37.0,200600.0,26.1148,26.1218,26.0936,26.1077,200600.0
2005-01-31 09:30:00,37.0,37.0,36.74,36.8,207000.0,26.1077,26.1077,25.9243,25.9666,207000.0
2005-01-31 09:40:00,36.8,36.85,36.73,36.78,214200.0,25.9666,26.0019,25.9172,25.9525,214200.0
2005-01-31 09:50:00,36.77,36.81,36.73,36.81,155200.0,25.9454,25.9737,25.9172,25.9737,155200.0
2005-01-31 10:00:00,36.81,36.81,36.73,36.74,255800.0,25.9737,25.9737,25.9172,25.9243,255800.0
2005-01-31 10:10:00,36.74,36.76,36.63,36.69,188400.0,25.9243,25.9384,25.8466,25.889,188400.0
2005-01-31 10:20:00,36.69,36.87,36.69,36.85,77000.0,25.889,26.016,25.889,26.0019,77000.0
2005-01-31 10:30:00,36.85,37.01,36.85,37.01,96800.0,26.0019,26.1148,26.0019,26.1148,96800.0
2005-01-31 10:40:00,37.02,37.02,36.87,36.93,75600.0,26.1218,26.1218,26.016,26.0583,75600.0
2005-01-31 10:50:00,36.93,36.98,36.9,36.96,74600.0,26.0583,26.0936,26.0372,26.0795,74600.0
2005-01-31 11:00:00,36.95,36.97,36.91,36.92,79000.0,26.0724,26.0866,26.0442,26.0513,79000.0
2005-01-31 11:10:00,36.92,36.99,36.92,36.97,35600.0,26.0513,26.1007,26.0513,26.0866,35600.0
2005-01-31 11:20:00,36.97,37.09,36.96,37.06,49200.0,26.0866,26.1712,26.0795,26.1501,49200.0
2005-01-31 11:30:00,37.06,37.09,36.95,37.08,59800.0,26.1501,26.1712,26.0724,26.1642,59800.0
2005-01-31 11:40:00,37.07,37.18,37.07,37.18,34400.0,26.1571,26.2347,26.1571,26.2347,34400.0
2005-01-31 11:50:00,37.18,37.25,37.15,37.16,79000.0,26.2347,26.2841,26.2136,26.2206,79000.0
2005-01-31 12:00:00,37.16,37.21,37.14,37.21,64000.0,26.2206,26.2559,26.2065,26.2559,64000.0
2005-01-31 12:10:00,37.21,37.23,37.2,37.21,53600.0,26.2559,26.27,26.2488,26.2559,53600.0
2005-01-31 12:20:00,37.21,37.4,37.2,37.38,90800.0,26.2559,26.39,26.2488,26.3759,90800.0
2005-01-31 12:30:00,37.39,37.39,37.18,37.19,111000.0,26.3829,26.3829,26.2347,26.2418,111000.0
2005-01-31 12:40:00,37.19,37.23,37.03,37.04,98400.0,26.2418,26.27,26.1289,26.1359,98400.0
2005-01-31 12:50:00,37.04,37.04,36.97,36.99,83800.0,26.1359,26.1359,26.0866,26.1007,83800.0
2005-01-31 13:00:00,36.99,37.0,36.95,37.0,81600.0,26.1007,26.1077,26.0724,26.1077,81600.0
2005-01-31 13:10:00,37.0,37.0,36.97,36.97,33200.0,26.1077,26.1077,26.0866,26.0866,33200.0
2005-01-31 13:20:00,36.97,36.99,36.95,36.98,51200.0,26.0866,26.1007,26.0724,26.0936,51200.0
2005-01-31 13:30:00,36.98,37.01,36.98,37.0,29800.0,26.0936,26.1148,26.0936,26.1077,29800.0
2005-01-31 13:40:00,37.0,37.09,36.99,37.08,30800.0,26.1077,26.1712,26.1007,26.1642,30800.0
2005-01-31 13:50:00,37.07,37.1,37.04,37.09,28400.0,26.1571,26.1783,26.1359,26.1712,28400.0
2005-01-31 14:00:00,37.08,37.27,37.08,37.24,52200.0,26.1642,26.2982,26.1642,26.2771,52200.0
2005-01-31 14:10:00,37.26,37.29,37.24,37.24,46800.0,26.2912,26.3124,26.2771,26.2771,46800.0
2005-01-31 14:20:00,37.25,37.35,37.24,37.32,31200.0,26.2841,26.3547,26.2771,26.3335,31200.0
2005-01-31 14:30:00,37.32,37.38,37.28,37.36,45400.0,26.3335,26.3759,26.3053,26.3617,45400.0
2005-01-31 14:40:00,37.36,37.37,37.31,37.32,53600.0,26.3617,26.3688,26.3265,26.3335,53600.0
2005-01-31 14:50:00,37.32,37.32,37.25,37.29,69200.0,26.3335,26.3335,26.2841,26.3124,69200.0
2005-01-31 15:00:00,37.29,37.3,37.12,37.14,50400.0,26.3124,26.3194,26.1924,26.2065,50400.0
2005-01-31 15:10:00,37.13,37.14,37.06,37.06,57600.0,26.1995,26.2065,26.1501,26.1501,57600.0
2005-01-31 15:20:00,37.06,37.06,37.01,37.04,66800.0,26.1501,26.1501,26.1148,26.1359,66800.0
2005-01-31 15:30:00,37.04,37.05,36.95,36.98,117200.0,26.1359,26.143,26.0724,26.0936,117200.0
2005-01-31 15:40:00,36.99,37.05,36.98,37.05,154600.0,26.1007,26.143,26.0936,26.143,154600.0
2005-01-31 15:50:00,37.05,37.18,37.04,37.16,95200.0,26.143,26.2347,26.1359,26.2206,95200.0
2005-02-01 09:30:00,37.38,37.5,37.38,37.48,81800.0,26.3759,26.4605,26.3759,26.4464,81800.0
2005-02-01 09:40:00,37.48,37.49,37.37,37.47,42800.0,26.4464,26.4535,26.3688,26.4394,42800.0
2005-02-01 09:50:00,37.47,37.49,37.38,37.48,106000.0,26.4394,26.4535,26.3759,26.4464,106000.0
2005-02-01 10:00:00,37.48,37.55,37.42,37.48,123800.0,26.4464,26.4958,26.4041,26.4464,123800.0
2005-02-01 10:10:00,37.48,37.54,37.45,37.52,145200.0,26.4464,26.4888,26.4253,26.4746,145200.0
2005-02-01 10:20:00,37.52,37.65,37.52,37.6,100600.0,26.4746,26.5664,26.4746,26.5311,100600.0
2005-02-01 10:30:00,37.6,37.68,37.55,37.67,76000.0,26.5311,26.5875,26.4958,26.5805,76000.0
2005-02-01 10:40:00,37.67,37.7,37.61,37.68,88600.0,26.5805,26.6017,26.5381,26.5875,88600.0
2005-02-01 10:50:00,37.67,37.74,37.67,37.72,41000.0,26.5805,26.6299,26.5805,26.6158,41000.0
2005-02-01 11:00:00,37.7,37.75,37.7,37.74,52800.0,26.6017,26.6369,26.6017,26.6299,52800.0
2005-02-01 11:10:00,37.74,37.82,37.73,37.79,74800.0,26.6299,26.6863,26.6228,26.6652,74800.0
2005-02-01 11:20:00,37.79,37.81,37.77,37.79,72800.0,26.6652,26.6793,26.651,26.6652,72800.0
2005-02-01 11:30:00,37.77,37.8,37.76,37.78,63200.0,26.651,26.6722,26.644,26.6581,63200.0
2005-02-01 11:40:00,37.77,37.87,37.76,37.86,101000.0,26.651,26.7216,26.644,26.7146,101000.0
2005-02-01 11:50:00,37.86,37.96,37.85,37.95,80800.0,26.7146,26.7851,26.7075,26.7781,80800.0
2005-02-01 12:00:00,37.95,37.97,37.93,37.96,39200.0,26.7781,26.7922,26.7639,26.7851,39200.0
2005-02-01 12:10:00,37.97,38.05,37.97,38.05,64600.0,26.7922,26.8486,26.7922,26.8486,64600.0
2005-02-01 12:20:00,38.05,38.05,37.98,37.99,89800.0,26.8486,26.8486,26.7992,26.8063,89800.0
2005-02-01 12:30:00,37.99,38.01,37.97,37.97,65600.0,26.8063,26.8204,26.7922,26.7922,65600.0
2005-02-01 12:40:00,37.97,38.0,37.92,37.92,42000.0,26.7922,26.8133,26.7569,26.7569,42000.0
2005-02-01 12:50:00,37.92,37.94,37.83,37.83,65000.0,26.7569,26.771,26.6934,26.6934,65000.0
2005-02-01 13:00:00,37.85,37.88,37.8,37.83,166200.0,26.7075,26.7287,26.6722,26.6934,166200.0
2005-02-01 13:10:00,37.83,37.85,37.77,37.77,58800.0,26.6934,26.7075,26.651,26.651,58800.0
2005-02-01 13:20:00,37.77,37.79,37.72,37.76,125200.0,26.651,26.6652,26.6158,26.644,125200.0
2005-02-01 13:30:00,37.76,37.76,37.67,37.7,71400.0,26.644,26.644,26.5805,26.6017,71400.0
2005-02-01 13:40:00,37.68,37.69,37.63,37.65,51600.0,26.5875,26.5946,26.5523,26.5664,51600.0
2005-02-01 13:50:00,37.64,37.73,37.63,37.72,43000.0,26.5593,26.6228,26.5523,26.6158,43000.0
2005-02-01 14:00:00,37.74,37.8,37.74,37.8,40800.0,26.6299,26.6722,26.6299,26.6722,40800.0
2005-02-01 14:10:00,37.8,37.84,37.76,37.76,26000.0,26.6722,26.7004,26.644,26.644,26000.0
2005-02-01 14:20:00,37.77,37.81,37.77,37.78,22600.0,26.651,26.6793,26.651,26.6581,22600.0
2005-02-01 14:30:00,37.78,37.91,37.78,37.91,45600.0,26.6581,26.7498,26.6581,26.7498,45600.0
2005-02-01 14:40:00,37.91,37.95,37.91,37.91,46400.0,26.7498,26.7781,26.7498,26.7498,46400.0
2005-02-01 14:50:00,37.91,37.91,37.88,37.88,36800.0,26.7498,26.7498,26.7287,26.7287,36800.0
2005-02-01 15:00:00,37.89,37.89,37.83,37.86,42000.0,26.7357,26.7357,26.6934,26.7146,42000.0
2005-02-01 15:10:00,37.86,37.88,37.84,37.88,53400.0,26.7146,26.7287,26.7004,26.7287,53400.0
2005-02-01 15:20:00,37.88,37.9,37.84,37.87,51800.0,26.7287,26.7428,26.7004,26.7216,51800.0
2005-02-01 15:30:00,37.87,37.98,37.84,37.98,63800.0,26.7216,26.7992,26.7004,26.7992,63800.0
2005-02-01 15:40:00,37.98,38.02,37.98,38.0,130400.0,26.7992,26.8275,26.7992,26.8133,130400.0
2005-02-01 15:50:00,38.0,38.01,37.97,37.98,66600.0,26.8133,26.8204,26.7922,26.7992,66600.0
2005-02-02 09:30:00,38.0,38.17,37.95,37.95,71800.0,26.8133,26.9333,26.7781,26.7781,71800.0
2005-02-02 09:40:00,37.92,37.95,37.85,37.92,76400.0,26.7569,26.7781,26.7075,26.7569,76400.0
2005-02-02 09:50:00,37.92,37.97,37.9,37.95,126000.0,26.7569,26.7922,26.7428,26.7781,126000.0
2005-02-02 10:00:00,37.96,37.98,37.88,37.96,50200.0,26.7851,26.7992,26.7287,26.7851,50200.0
2005-02-02 10:10:00,37.97,38.05,37.95,38.04,94000.0,26.7922,26.8486,26.7781,26.8416,94000.0
2005-02-02 10:20:00,38.04,38.13,38.02,38.04,97400.0,26.8416,26.9051,26.8275,26.8416,97400.0
2005-02-02 10:30:00,38.01,38.15,37.9,37.98,142000.0,26.8204,26.9192,26.7428,26.7992,142000.0
2005-02-02 10:40:00,38.0,38.1,37.98,37.99,115000.0,26.8133,26.8839,26.7992,26.8063,115000.0
2005-02-02 10:50:00,38.0,38.08,37.96,38.01,90800.0,26.8133,26.8698,26.7851,26.8204,90800.0
2005-02-02 11:00:00,38.02,38.08,37.98,38.02,66200.0,26.8275,26.8698,26.7992,26.8275,66200.0
2005-02-02 11:10:00,38.02,38.04,37.98,38.04,30800.0,26.8275,26.8416,26.7992,26.8416,30800.0
2005-02-02 11:20:00,38.05,38.16,38.05,38.14,65000.0,26.8486,26.9262,26.8486,26.9121,65000.0
2005-02-02 11:30:00,38.15,38.16,38.13,38.13,45200.0,26.9192,26.9262,26.9051,26.9051,45200.0
2005-02-02 11:40:00,38.13,38.16,38.1,38.16,41600.0,26.9051,26.9262,26.8839,26.9262,41600.0
2005-02-02 11:50:00,38.15,38.17,38.13,38.15,27200.0,26.9192,26.9333,26.9051,26.9192,27200.0
2005-02-02 12:00:00,38.15,38.16,38.1,38.11,31000.0,26.9192,26.9262,26.8839,26.891,31000.0
2005-02-02 12:10:00,38.11,38.11,37.98,37.99,78600.0,26.891,26.891,26.7992,26.8063,78600.0
2005-02-02 12:20:00,37.99,38.09,37.97,38.09,83400.0,26.8063,26.8768,26.7922,26.8768,83400.0
2005-02-02 12:30:00,38.08,38.09,38.05,38.08,15400.0,26.8698,26.8768,26.8486,26.8698,15400.0
2005-02-02 12:40:00,38.08,38.15,38.08,38.14,36200.0,26.8698,26.9192,26.8698,26.9121,36200.0
2005-02-02 12:50:00,38.15,38.15,38.12,38.15,30800.0,26.9192,26.9192,26.898,26.9192,30800.0
2005-02-02 13:00:00,38.15,38.17,38.13,38.15,31000.0,26.9192,26.9333,26.9051,26.9192,31000.0
2005-02-02 13:10:00,38.15,38.15,38.09,38.09,26200.0,26.9192,26.9192,26.8768,26.8768,26200.0
2005-02-02 13:20:00,38.09,38.13,38.09,38.13,21200.0,26.8768,26.9051,26.8768,26.9051,21200.0
2005-02-02 13:30:00,38.13,38.15,38.13,38.13,19800.0,26.9051,26.9192,26.9051,26.9051,19800.0
2005-02-02 13:40:00,38.13,38.13,38.07,38.08,24600.0,26.9051,26.9051,26.8627,26.8698,24600.0
2005-02-02 13:50:00,38.08,38.09,38.07,38.08,26000.0,26.8698,26.8768,26.8627,26.8698,26000.0
2005-02-02 14:00:00,38.07,38.07,38.04,38.06,64600.0,26.8627,26.8627,26.8416,26.8557,64600.0
2005-02-02 14:10:00,38.06,38.1,38.05,38.09,94200.0,26.8557,26.8839,26.8486,26.8768,94200.0
2005-02-02 14:20:00,38.09,38.19,38.09,38.19,82000.0,26.8768,26.9474,26.8768,26.9474,82000.0
2005-02-02 14:30:00,38.18,38.19,38.04,38.05,75200.0,26.9404,26.9474,26.8416,26.8486,75200.0
2005-02-02 14:40:00,38.05,38.08,38.01,38.08,56200.0,26.8486,26.8698,26.8204,26.8698,56200.0
2005-02-02 14:50:00,38.1,38.19,38.1,38.17,61800.0,26.8839,26.9474,26.8839,26.9333,61800.0
2005-02-02 15:00:00,38.17,38.19,38.15,38.17,44200.0,26.9333,26.9474,26.9192,26.9333,44200.0
2005-02-02 15:10:00,38.17,38.18,38.12,38.12,47600.0,26.9333,26.9404,26.898,26.898,47600.0
2005-02-02 15:20:00,38.12,38.16,38.1,38.16,70800.0,26.898,26.9262,26.8839,26.9262,70800.0
2005-02-02 15:30:00,38.16,38.16,38.09,38.12,72200.0,26.9262,26.9262,26.8768,26.898,72200.0
2005-02-02 15:40:00,38.12,38.23,38.11,38.22,67000.0,26.898,26.9756,26.891,26.9686,67000.0
2005-02-02 15:50:00,38.23,38.3,38.23,38.26,96600.0,26.9756,27.025,26.9756,26.9968,96600.0
2005-02-03 09:30:00,39.25,39.28,38.73,38.74,362600.0,27.6954,27.7165,27.3284,27.3355,362600.0
2005-02-03 09:40:00,38.74,39.23,38.71,39.23,238600.0,27.3355,27.6812,27.3143,27.6812,238600.0
2005-02-03 09:50:00,39.23,39.35,39.02,39.02,154600.0,27.6812,27.7659,27.5331,27.5331,154600.0
2005-02-03 10:00:00,39.05,39.18,38.85,38.88,226400.0,27.5542,27.646,27.4131,27.4343,226400.0
2005-02-03 10:10:00,38.88,38.97,38.77,38.79,153400.0,27.4343,27.4978,27.3567,27.3708,153400.0
2005-02-03 10:20:00,38.79,38.9,38.48,38.48,206000.0,27.3708,27.4484,27.152,27.152,206000.0
2005-02-03 10:30:00,38.48,38.52,38.01,38.1,415200.0,27.152,27.1803,26.8204,26.8839,415200.0
2005-02-03 10:40:00,38.08,38.2,37.96,38.13,293400.0,26.8698,26.9545,26.7851,26.9051,293400.0
2005-02-03 10:50:00,38.12,38.15,37.96,38.01,199400.0,26.898,26.9192,26.7851,26.8204,199400.0
2005-02-03 11:00:00,38.0,38.15,37.98,38.14,106200.0,26.8133,26.9192,26.7992,26.9121,106200.0
2005-02-03 11:10:00,38.15,38.27,38.12,38.19,121600.0,26.9192,27.0039,26.898,26.9474,121600.0
2005-02-03 11:20:00,38.19,38.35,38.19,38.31,78600.0,26.9474,27.0603,26.9474,27.0321,78600.0
2005-02-03 11:30:00,38.3,38.65,38.3,38.64,116800.0,27.025,27.272,27.025,27.2649,116800.0
2005-02-03 11:40:00,38.64,38.74,38.59,38.6,103600.0,27.2649,27.3355,27.2297,27.2367,103600.0
2005-02-03 11:50:00,38.6,38.85,38.6,38.8,130000.0,27.2367,27.4131,27.2367,27.3778,130000.0
2005-02-03 12:00:00,38.8,38.89,38.77,38.87,237000.0,27.3778,27.4413,27.3567,27.4272,237000.0
2005-02-03 12:10:00,38.85,38.88,38.74,38.83,61600.0,27.4131,27.4343,27.3355,27.399,61600.0
2005-02-03 12:20:00,38.83,39.1,38.83,39.02,89200.0,27.399,27.5895,27.399,27.5331,89200.0
2005-02-03 12:30:00,39.02,39.05,38.88,38.93,52200.0,27.5331,27.5542,27.4343,27.4696,52200.0
2005-02-03 12:40:00,38.89,38.89,38.59,38.66,67400.0,27.4413,27.4413,27.2297,27.279,67400.0
2005-02-03 12:50:00,38.66,38.78,38.65,38.77,33000.0,27.279,27.3637,27.272,27.3567,33000.0
2005-02-03 13:00:00,38.77,38.85,38.77,38.79,99200.0,27.3567,27.4131,27.3567,27.3708,99200.0
2005-02-03 13:10:00,38.79,38.8,38.77,38.77,28200.0,27.3708,27.3778,27.3567,27.3567,28200.0
2005-02-03 13:20:00,38.77,38.77,38.74,38.74,72400.0,27.3567,27.3567,27.3355,27.3355,72400.0
2005-02-03 13:30:00,38.75,38.79,38.74,38.77,83600.0,27.3426,27.3708,27.3355,27.3567,83600.0
2005-02-03 13:40:00,38.77,38.85,38.76,38.77,52600.0,27.3567,27.4131,27.3496,27.3567,52600.0
2005-02-03 13:50:00,38.77,38.79,38.74,38.74,54400.0,27.3567,27.3708,27.3355,27.3355,54400.0
2005-02-03 14:00:00,38.75,38.79,38.71,38.73,43800.0,27.3426,27.3708,27.3143,27.3284,43800.0
2005-02-03 14:10:00,38.73,38.74,38.66,38.68,31400.0,27.3284,27.3355,27.279,27.2932,31400.0
2005-02-03 14:20:00,38.69,38.7,38.65,38.68,27600.0,27.3002,27.3073,27.272,27.2932,27600.0
2005-02-03 14:30:00,38.68,38.79,38.67,38.74,38800.0,27.2932,27.3708,27.2861,27.3355,38800.0
2005-02-03 14:40:00,38.73,38.73,38.66,38.72,46000.0,27.3284,27.3284,27.279,27.3214,46000.0
2005-02-03 14:50:00,38.72,38.72,38.68,38.68,40200.0,27.3214,27.3214,27.2932,27.2932,40200.0
2005-02-03 15:00:00,38.67,38.69,38.6,38.62,55200.0,27.2861,27.3002,27.2367,27.2508,55200.0
2005-02-03 15:10:00,38.62,38.67,38.61,38.67,43200.0,27.2508,27.2861,27.2438,27.2861,43200.0
2005-02-03 15:20:00,38.67,38.67,38.58,38.59,66200.0,27.2861,27.2861,27.2226,27.2297,66200.0
2005-02-03 15:30:00,38.59,38.63,38.58,38.6,76200.0,27.2297,27.2579,27.2226,27.2367,76200.0
2005-02-03 15:40:00,38.6,38.6,38.58,38.59,50400.0,27.2367,27.2367,27.2226,27.2297,50400.0
2005-02-03 15:50:00,38.59,38.62,38.57,38.6,85800.0,27.2297,27.2508,27.2155,27.2367,85800.0
2005-02-04 09:30:00,38.7,38.87,38.51,38.55,75400.0,27.3073,27.4272,27.1732,27.2014,75400.0
2005-02-04 09:40:00,38.55,38.6,38.43,38.46,111000.0,27.2014,27.2367,27.1168,27.1379,111000.0
2005-02-04 09:50:00,38.46,38.46,38.27,38.3,114400.0,27.1379,27.1379,27.0039,27.025,114400.0
2005-02-04 10:00:00,38.3,38.34,38.27,38.31,67000.0,27.025,27.0532,27.0039,27.0321,67000.0
2005-02-04 10:10:00,38.32,38.58,38.31,38.58,88600.0,27.0391,27.2226,27.0321,27.2226,88600.0
2005-02-04 10:20:00,38.58,38.75,38.5,38.7,145600.0,27.2226,27.3426,27.1661,27.3073,145600.0
2005-02-04 10:30:00,38.72,38.73,38.54,38.55,75600.0,27.3214,27.3284,27.1944,27.2014,75600.0
2005-02-04 10:40:00,38.53,38.55,38.44,38.5,138400.0,27.1873,27.2014,27.1238,27.1661,138400.0
2005-02-04 10:50:00,38.5,38.52,38.41,38.45,41000.0,27.1661,27.1803,27.1026,27.1309,41000.0
2005-02-04 11:00:00,38.45,38.52,38.43,38.46,67600.0,27.1309,27.1803,27.1168,27.1379,67600.0
2005-02-04 11:10:00,38.46,38.49,38.38,38.38,76400.0,27.1379,27.1591,27.0815,27.0815,76400.0
2005-02-04 11:20:00,38.38,38.41,38.32,38.33,54600.0,27.0815,27.1026,27.0391,27.0462,54600.0
2005-02-04 11:30:00,38.33,38.36,38.27,38.31,57000.0,27.0462,27.0674,27.0039,27.0321,57000.0
2005-02-04 11:40:00,38.32,38.32,38.19,38.19,45400.0,27.0391,27.0391,26.9474,26.9474,45400.0
2005-02-04 11:50:00,38.19,38.19,38.13,38.15,95000.0,26.9474,26.9474,26.9051,26.9192,95000.0
2005-02-04 12:00:00,38.16,38.26,38.15,38.23,32400.0,26.9262,26.9968,26.9192,26.9756,32400.0
2005-02-04 12:10:00,38.24,38.33,38.23,38.33,34800.0,26.9827,27.0462,26.9756,27.0462,34800.0
2005-02-04 12:20:00,38.34,38.37,38.31,38.31,35000.0,27.0532,27.0744,27.0321,27.0321,35000.0
2005-02-04 12:30:00,38.31,38.31,38.23,38.31,27600.0,27.0321,27.0321,26.9756,27.0321,27600.0
2005-02-04 12:40:00,38.32,38.34,38.32,38.34,21600.0,27.0391,27.0532,27.0391,27.0532,21600.0
2005-02-04 12:50:00,38.34,38.39,38.34,38.38,11600.0,27.0532,27.0885,27.0532,27.0815,11600.0
2005-02-04 13:00:00,38.38,38.38,38.38,38.38,26400.0,27.0815,27.0815,27.0815,27.0815,26400.0
2005-02-04 13:10:00,38.38,38.38,38.32,38.32,86600.0,27.0815,27.0815,27.0391,27.0391,86600.0
2005-02-04 13:20:00,38.33,38.33,38.26,38.27,30400.0,27.0462,27.0462,26.9968,27.0039,30400.0
2005-02-04 13:30:00,38.29,38.38,38.29,38.34,49000.0,27.018,27.0815,27.018,27.0532,49000.0
2005-02-04 13:40:00,38.35,38.43,38.32,38.43,103800.0,27.0603,27.1168,27.0391,27.1168,103800.0
2005-02-04 13:50:00,38.41,38.42,38.24,38.24,43200.0,27.1026,27.1097,26.9827,26.9827,43200.0
2005-02-04 14:00:00,38.24,38.27,38.19,38.2,54800.0,26.9827,27.0039,26.9474,26.9545,54800.0
2005-02-04 14:10:00,38.2,38.2,38.17,38.19,68400.0,26.9545,26.9545,26.9333,26.9474,68400.0
2005-02-04 14:20:00,38.2,38.32,38.2,38.29,22400.0,26.9545,27.0391,26.9545,27.018,22400.0
2005-02-04 14:30:00,38.3,38.31,38.22,38.22,31800.0,27.025,27.0321,26.9686,26.9686,31800.0
2005-02-04 14:40:00,38.22,38.22,38.13,38.13,76600.0,26.9686,26.9686,26.9051,26.9051,76600.0
2005-02-04 14:50:00,38.13,38.16,38.08,38.12,139200.0,26.9051,26.9262,26.8698,26.898,139200.0
2005-02-04 15:00:00,38.12,38.19,38.11,38.15,83000.0,26.898,26.9474,26.891,26.9192,83000.0
2005-02-04 15:10:00,38.15,38.25,38.15,38.23,191600.0,26.9192,26.9897,26.9192,26.9756,191600.0
2005-02-04 15:20:00,38.23,38.26,38.13,38.26,161000.0,26.9756,26.9968,26.9051,26.9968,161000.0
2005-02-04 15:30:00,38.27,38.33,38.21,38.22,108200.0,27.0039,27.0462,26.9615,26.9686,108200.0
2005-02-04 15:40:00,38.21,38.32,38.21,38.29,165200.0,26.9615,27.0391,26.9615,27.018,165200.0
2005-02-04 15:50:00,38.27,38.31,38.24,38.29,236200.0,27.0039,27.0321,26.9827,27.018,236200.0
2005-02-07 09:30:00,38.33,38.48,38.3,38.36,124200.0,27.0462,27.152,27.025,27.0674,124200.0
2005-02-07 09:40:00,38.35,38.43,38.26,38.35,59200.0,27.0603,27.1168,26.9968,27.0603,59200.0
2005-02-07 09:50:00,38.36,38.5,38.33,38.38,66600.0,27.0674,27.1661,27.0462,27.0815,66600.0
2005-02-07 10:00:00,38.38,38.38,38.26,38.26,82200.0,27.0815,27.0815,26.9968,26.9968,82200.0
2005-02-07 10:10:00,38.27,38.3,38.2,38.24,134000.0,27.0039,27.025,26.9545,26.9827,134000.0
2005-02-07 10:20:00,38.22,38.33,38.22,38.31,140800.0,26.9686,27.0462,26.9686,27.0321,140800.0
2005-02-07 10:30:00,38.31,38.37,38.3,38.35,48800.0,27.0321,27.0744,27.025,27.0603,48800.0
2005-02-07 10:40:00,38.35,38.43,38.35,38.41,35200.0,27.0603,27.1168,27.0603,27.1026,35200.0
2005-02-07 10:50:00,38.41,38.42,38.33,38.33,29200.0,27.1026,27.1097,27.0462,27.0462,29200.0
2005-02-07 11:00:00,38.32,38.35,38.23,38.23,132400.0,27.0391,27.0603,26.9756,26.9756,132400.0
2005-02-07 11:10:00,38.23,38.3,38.23,38.24,115800.0,26.9756,27.025,26.9756,26.9827,115800.0
2005-02-07 11:20:00,38.24,38.29,38.2,38.21,62200.0,26.9827,27.018,26.9545,26.9615,62200.0
2005-02-07 11:30:00,38.21,38.26,38.21,38.22,72000.0,26.9615,26.9968,26.9615,26.9686,72000.0
2005-02-07 11:40:00,38.22,38.23,38.15,38.18,101600.0,26.9686,26.9756,26.9192,26.9404,101600.0
2005-02-07 11:50:00,38.18,38.27,38.18,38.24,30800.0,26.9404,27.0039,26.9404,26.9827,30800.0
2005-02-07 12:00:00,38.23,38.27,38.21,38.26,30600.0,26.9756,27.0039,26.9615,26.9968,30600.0
2005-02-07 12:10:00,38.25,38.25,38.19,38.19,25400.0,26.9897,26.9897,26.9474,26.9474,25400.0
2005-02-07 12:20:00,38.19,38.19,38.15,38.19,53400.0,26.9474,26.9474,26.9192,26.9474,53400.0
2005-02-07 12:30:00,38.19,38.2,38.15,38.17,63400.0,26.9474,26.9545,26.9192,26.9333,63400.0
2005-02-07 12:40:00,38.18,38.18,38.13,38.13,156400.0,26.9404,26.9404,26.9051,26.9051,156400.0
2005-02-07 12:50:00,38.13,38.16,38.12,38.13,150000.0,26.9051,26.9262,26.898,26.9051,150000.0
2005-02-07 13:00:00,38.13,38.13,38.02,38.02,40400.0,26.9051,26.9051,26.8275,26.8275,40400.0
2005-02-07 13:10:00,38.02,38.02,37.95,37.95,23200.0,26.8275,26.8275,26.7781,26.7781,23200.0
2005-02-07 13:20:00,37.94,38.02,37.92,38.0,58800.0,26.771,26.8275,26.7569,26.8133,58800.0
2005-02-07 13:30:00,38.0,38.06,37.97,38.05,26600.0,26.8133,26.8557,26.7922,26.8486,26600.0
2005-02-07 13:40:00,38.05,38.06,38.0,38.01,28400.0,26.8486,26.8557,26.8133,26.8204,28400.0
2005-02-07 13:50:00,38.01,38.01,37.91,37.93,43600.0,26.8204,26.8204,26.7498,26.7639,43600.0
2005-02-07 14:00:00,37.93,37.98,37.93,37.96,43400.0,26.7639,26.7992,26.7639,26.7851,43400.0
2005-02-07 14:10:00,37.96,37.96,37.9,37.9,43800.0,26.7851,26.7851,26.7428,26.7428,43800.0
2005-02-07 14:20:00,37.91,37.99,37.9,37.99,60400.0,26.7498,26.8063,26.7428,26.8063,60400.0
2005-02-07 14:30:00,37.99,38.1,37.99,38.1,75200.0,26.8063,26.8839,26.8063,26.8839,75200.0
2005-02-07 14:40:00,38.11,38.16,38.1,38.16,39000.0,26.891,26.9262,26.8839,26.9262,39000.0
2005-02-07 14:50:00,38.15,38.16,38.12,38.16,38600.0,26.9192,26.9262,26.898,26.9262,38600.0
2005-02-07 15:00:00,38.16,38.22,38.13,38.22,73200.0,26.9262,26.9686,26.9051,26.9686,73200.0
2005-02-07 15:10:00,38.19,38.32,38.19,38.32,59200.0,26.9474,27.0391,26.9474,27.0391,59200.0
2005-02-07 15:20:00,38.32,38.38,38.31,38.38,91200.0,27.0391,27.0815,27.0321,27.0815,91200.0
2005-02-07 15:30:00,38.37,38.42,38.34,38.37,52800.0,27.0744,27.1097,27.0532,27.0744,52800.0
2005-02-07 15:40:00,38.37,38.48,38.37,38.46,101000.0,27.0744,27.152,27.0744,27.1379,101000.0
2005-02-07 15:50:00,38.46,38.5,38.46,38.46,143400.0,27.1379,27.1661,27.1379,27.1379,143400.0
2005-02-08 09:30:00,38.48,38.48,38.1,38.27,112200.0,27.152,27.152,26.8839,27.0039,112200.0
2005-02-08 09:40:00,38.27,38.31,38.12,38.26,61200.0,27.0039,27.0321,26.898,26.9968,61200.0
2005-02-08 09:50:00,38.28,38.42,38.19,38.21,141200.0,27.0109,27.1097,26.9474,26.9615,141200.0
2005-02-08 10:00:00,38.21,38.3,38.12,38.17,78200.0,26.9615,27.025,26.898,26.9333,78200.0
2005-02-08 10:10:00,38.18,38.58,38.18,38.55,127200.0,26.9404,27.2226,26.9404,27.2014,127200.0
2005-02-08 10:20:00,38.55,38.58,38.46,38.54,104200.0,27.2014,27.2226,27.1379,27.1944,104200.0
2005-02-08 10:30:00,38.57,38.73,38.57,38.68,103200.0,27.2155,27.3284,27.2155,27.2932,103200.0
2005-02-08 10:40:00,38.68,38.83,38.67,38.77,63600.0,27.2932,27.399,27.2861,27.3567,63600.0
2005-02-08 10:50:00,38.77,38.85,38.77,38.84,35200.0,27.3567,27.4131,27.3567,27.4061,35200.0
2005-02-08 11:00:00,38.85,38.85,38.82,38.82,87200.0,27.4131,27.4131,27.3919,27.3919,87200.0
2005-02-08 11:10:00,38.82,38.9,38.81,38.86,54400.0,27.3919,27.4484,27.3849,27.4202,54400.0
2005-02-08 11:20:00,38.87,39.09,38.87,38.99,82800.0,27.4272,27.5825,27.4272,27.5119,82800.0
2005-02-08 11:30:00,38.97,39.03,38.97,38.99,53000.0,27.4978,27.5401,27.4978,27.5119,53000.0
2005-02-08 11:40:00,38.98,38.99,38.97,38.98,50600.0,27.5048,27.5119,27.4978,27.5048,50600.0
2005-02-08 11:50:00,38.97,38.99,38.95,38.97,21200.0,27.4978,27.5119,27.4837,27.4978,21200.0
2005-02-08 12:00:00,38.97,38.98,38.93,38.96,29800.0,27.4978,27.5048,27.4696,27.4907,29800.0
2005-02-08 12:10:00,38.95,38.98,38.8,38.98,110000.0,27.4837,27.5048,27.3778,27.5048,110000.0
2005-02-08 12:20:00,38.94,38.95,38.88,38.94,36400.0,27.4766,27.4837,27.4343,27.4766,36400.0
2005-02-08 12:30:00,38.94,38.99,38.92,38.97,22200.0,27.4766,27.5119,27.4625,27.4978,22200.0
2005-02-08 12:40:00,38.97,39.07,38.97,39.07,43600.0,27.4978,27.5683,27.4978,27.5683,43600.0
2005-02-08 12:50:00,39.07,39.07,39.01,39.02,31800.0,27.5683,27.5683,27.526,27.5331,31800.0
2005-02-08 13:00:00,39.01,39.01,38.91,38.98,58600.0,27.526,27.526,27.4554,27.5048,58600.0
2005-02-08 13:10:00,38.97,38.98,38.92,38.94,33800.0,27.4978,27.5048,27.4625,27.4766,33800.0
2005-02-08 13:20:00,38.93,38.96,38.93,38.96,24600.0,27.4696,27.4907,27.4696,27.4907,24600.0
2005-02-08 13:30:00,38.96,38.97,38.94,38.95,16200.0,27.4907,27.4978,27.4766,27.4837,16200.0
2005-02-08 13:40:00,38.95,38.95,38.88,38.9,22400.0,27.4837,27.4837,27.4343,27.4484,22400.0
2005-02-08 13:50:00,38.9,38.9,38.88,38.9,26600.0,27.4484,27.4484,27.4343,27.4484,26600.0
2005-02-08 14:00:00,38.9,38.9,38.88,38.89,21600.0,27.4484,27.4484,27.4343,27.4413,21600.0
2005-02-08 14:10:00,38.88,38.92,38.88,38.9,55800.0,27.4343,27.4625,27.4343,27.4484,55800.0
2005-02-08 14:20:00,38.9,38.92,38.89,38.92,21200.0,27.4484,27.4625,27.4413,27.4625,21200.0
2005-02-08 14:30:00,38.91,38.91,38.89,38.89,18600.0,27.4554,27.4554,27.4413,27.4413,18600.0
2005-02-08 14:40:00,38.9,38.93,38.88,38.89,69000.0,27.4484,27.4696,27.4343,27.4413,69000.0
2005-02-08 14:50:00,38.89,38.91,38.87,38.9,73800.0,27.4413,27.4554,27.4272,27.4484,73800.0
2005-02-08 15:00:00,38.9,38.91,38.84,38.87,59200.0,27.4484,27.4554,27.4061,27.4272,59200.0
2005-02-08 15:10:00,38.87,38.88,38.85,38.86,71800.0,27.4272,27.4343,27.4131,27.4202,71800.0
2005-02-08 15:20:00,38.85,38.86,38.83,38.85,44600.0,27.4131,27.4202,27.399,27.4131,44600.0
2005-02-08 15:30:00,38.85,38.88,38.83,38.86,56200.0,27.4131,27.4343,27.399,27.4202,56200.0
2005-02-08 15:40:00,38.86,38.88,38.85,38.88,119600.0,27.4202,27.4343,27.4131,27.4343,119600.0
2005-02-08 15:50:00,38.88,38.88,38.8,38.85,240800.0,27.4343,27.4343,27.3778,27.4131,240800.0
2005-02-09 09:30:00,38.77,38.79,38.65,38.79,45600.0,27.3567,27.3708,27.272,27.3708,45600.0
2005-02-09 09:40:00,38.79,38.84,38.63,38.7,59800.0,27.3708,27.4061,27.2579,27.3073,59800.0
2005-02-09 09:50:00,38.71,38.71,38.52,38.57,58400.0,27.3143,27.3143,27.1803,27.2155,58400.0
2005-02-09 10:00:00,38.57,38.63,38.49,38.5,64000.0,27.2155,27.2579,27.1591,27.1661,64000.0
2005-02-09 10:10:00,38.51,38.51,38.35,38.4,45200.0,27.1732,27.1732,27.0603,27.0956,45200.0
2005-02-09 10:20:00,38.4,38.42,38.34,38.37,96800.0,27.0956,27.1097,27.0532,27.0744,96800.0
2005-02-09 10:30:00,38.37,39.08,38.35,38.97,212800.0,27.0744,27.5754,27.0603,27.4978,212800.0
2005-02-09 10:40:00,38.97,39.22,38.91,39.22,86800.0,27.4978,27.6742,27.4554,27.6742,86800.0
2005-02-09 10:50:00,39.22,39.38,39.15,39.27,124000.0,27.6742,27.7871,27.6248,27.7095,124000.0
2005-02-09 11:00:00,39.27,39.42,39.25,39.28,121000.0,27.7095,27.8153,27.6954,27.7165,121000.0
2005-02-09 11:10:00,39.28,39.39,39.22,39.3,65800.0,27.7165,27.7941,27.6742,27.7306,65800.0
2005-02-09 11:20:00,39.29,39.45,39.2,39.41,74400.0,27.7236,27.8365,27.6601,27.8083,74400.0
2005-02-09 11:30:00,39.41,39.45,39.34,39.42,58600.0,27.8083,27.8365,27.7589,27.8153,58600.0
2005-02-09 11:40:00,39.43,39.46,39.33,39.33,50600.0,27.8224,27.8435,27.7518,27.7518,50600.0
2005-02-09 11:50:00,39.33,39.33,39.25,39.28,171200.0,27.7518,27.7518,27.6954,27.7165,171200.0
2005-02-09 12:00:00,39.29,39.42,39.29,39.37,72000.0,27.7236,27.8153,27.7236,27.78,72000.0
2005-02-09 12:10:00,39.37,39.39,39.33,39.38,40000.0,27.78,27.7941,27.7518,27.7871,40000.0
2005-02-09 12:20:00,39.38,39.5,39.38,39.46,113600.0,27.7871,27.8718,27.7871,27.8435,113600.0
2005-02-09 12:30:00,39.46,39.52,39.33,39.35,76000.0,27.8435,27.8859,27.7518,27.7659,76000.0
2005-02-09 12:40:00,39.35,39.4,39.35,39.37,31200.0,27.7659,27.8012,27.7659,27.78,31200.0
2005-02-09 12:50:00,39.37,39.47,39.36,39.47,31600.0,27.78,27.8506,27.773,27.8506,31600.0
2005-02-09 13:00:00,39.47,39.58,39.47,39.49,79200.0,27.8506,27.9282,27.8506,27.8647,79200.0
2005-02-09 13:10:00,39.49,39.49,39.4,39.4,26000.0,27.8647,27.8647,27.8012,27.8012,26000.0
2005-02-09 13:20:00,39.41,39.41,39.16,39.17,79200.0,27.8083,27.8083,27.6319,27.6389,79200.0
2005-02-09 13:30:00,39.17,39.27,39.17,39.22,75400.0,27.6389,27.7095,27.6389,27.6742,75400.0
2005-02-09 13:40:00,39.21,39.26,39.2,39.26,84400.0,27.6671,27.7024,27.6601,27.7024,84400.0
2005-02-09 13:50:00,39.26,39.31,39.24,39.28,87000.0,27.7024,27.7377,27.6883,27.7165,87000.0
2005-02-09 14:00:00,39.27,39.29,39.19,39.22,53200.0,27.7095,27.7236,27.653,27.6742,53200.0
2005-02-09 14:10:00,39.23,39.3,39.22,39.24,37600.0,27.6812,27.7306,27.6742,27.6883,37600.0
2005-02-09 14:20:00,39.24,39.29,39.23,39.27,132200.0,27.6883,27.7236,27.6812,27.7095,132200.0
2005-02-09 14:30:00,39.27,39.29,39.24,39.28,23200.0,27.7095,27.7236,27.6883,27.7165,23200.0
2005-02-09 14:40:00,39.28,39.3,39.26,39.28,110400.0,27.7165,27.7306,27.7024,27.7165,110400.0
2005-02-09 14:50:00,39.29,39.35,39.27,39.35,36600.0,27.7236,27.7659,27.7095,27.7659,36600.0
2005-02-09 15:00:00,39.33,39.34,39.24,39.24,26600.0,27.7518,27.7589,27.6883,27.6883,26600.0
2005-02-09 15:10:00,39.24,39.27,39.18,39.18,82400.0,27.6883,27.7095,27.646,27.646,82400.0
2005-02-09 15:20:00,39.18,39.22,39.17,39.21,64400.0,27.646,27.6742,27.6389,27.6671,64400.0
2005-02-09 15:30:00,39.2,39.24,39.15,39.17,58000.0,27.6601,27.6883,27.6248,27.6389,58000.0
2005-02-09 15:40:00,39.17,39.18,39.15,39.17,71600.0,27.6389,27.646,27.6248,27.6389,71600.0
2005-02-09 15:50:00,39.17,39.17,39.1,39.12,82000.0,27.6389,27.6389,27.5895,27.6036,82000.0
2005-02-10 09:30:00,39.48,39.67,39.42,39.51,73000.0,27.8576,27.9917,27.8153,27.8788,73000.0
2005-02-10 09:40:00,39.46,39.59,39.4,39.41,55600.0,27.8435,27.9353,27.8012,27.8083,55600.0
2005-02-10 09:50:00,39.41,39.45,39.35,39.43,36600.0,27.8083,27.8365,27.7659,27.8224,36600.0
2005-02-10 10:00:00,39.41,39.57,39.41,39.55,187200.0,27.8083,27.9212,27.8083,27.907,187200.0
2005-02-10 10:10:00,39.54,39.69,39.54,39.63,69200.0,27.9,28.0058,27.9,27.9635,69200.0
2005-02-10 10:20:00,39.63,39.71,39.57,39.63,80600.0,27.9635,28.0199,27.9212,27.9635,80600.0
2005-02-10 10:30:00,39.62,39.74,39.54,39.69,113000.0,27.9564,28.0411,27.9,28.0058,113000.0
2005-02-10 10:40:00,39.69,39.8,39.66,39.7,69400.0,28.0058,28.0834,27.9847,28.0129,69400.0
2005-02-10 10:50:00,39.71,39.86,39.7,39.82,40000.0,28.0199,28.1258,28.0129,28.0976,40000.0
2005-02-10 11:00:00,39.82,39.85,39.72,39.74,84000.0,28.0976,28.1187,28.027,28.0411,84000.0
2005-02-10 11:10:00,39.74,39.75,39.7,39.75,73400.0,28.0411,28.0482,28.0129,28.0482,73400.0
2005-02-10 11:20:00,39.75,39.88,39.74,39.85,58000.0,28.0482,28.1399,28.0411,28.1187,58000.0
2005-02-10 11:30:00,39.85,39.85,39.74,39.81,34600.0,28.1187,28.1187,28.0411,28.0905,34600.0
2005-02-10 11:40:00,39.81,39.84,39.76,39.82,55000.0,28.0905,28.1117,28.0552,28.0976,55000.0
2005-02-10 11:50:00,39.82,39.83,39.77,39.77,43400.0,28.0976,28.1046,28.0623,28.0623,43400.0
2005-02-10 12:00:00,39.77,39.77,39.73,39.73,31400.0,28.0623,28.0623,28.0341,28.0341,31400.0
2005-02-10 12:10:00,39.73,39.76,39.71,39.74,30800.0,28.0341,28.0552,28.0199,28.0411,30800.0
2005-02-10 12:20:00,39.74,39.78,39.72,39.78,25200.0,28.0411,28.0693,28.027,28.0693,25200.0
2005-02-10 12:30:00,39.77,39.79,39.76,39.79,18400.0,28.0623,28.0764,28.0552,28.0764,18400.0
2005-02-10 12:40:00,39.79,39.81,39.78,39.79,58200.0,28.0764,28.0905,28.0693,28.0764,58200.0
2005-02-10 12:50:00,39.79,39.83,39.78,39.82,45600.0,28.0764,28.1046,28.0693,28.0976,45600.0
2005-02-10 13:00:00,39.82,39.83,39.8,39.82,26200.0,28.0976,28.1046,28.0834,28.0976,26200.0
2005-02-10 13:10:00,39.82,39.92,39.82,39.91,97400.0,28.0976,28.1681,28.0976,28.1611,97400.0
2005-02-10 13:20:00,39.91,39.96,39.91,39.96,74800.0,28.1611,28.1963,28.1611,28.1963,74800.0
2005-02-10 13:30:00,39.97,39.99,39.9,39.94,79400.0,28.2034,28.2175,28.154,28.1822,79400.0
2005-02-10 13:40:00,39.95,39.98,39.93,39.96,53400.0,28.1893,28.2105,28.1752,28.1963,53400.0
2005-02-10 13:50:00,39.97,40.06,39.96,40.04,79000.0,28.2034,28.2669,28.1963,28.2528,79000.0
2005-02-10 14:00:00,40.05,40.06,39.95,39.95,34400.0,28.2598,28.2669,28.1893,28.1893,34400.0
2005-02-10 14:10:00,39.96,39.99,39.95,39.97,34200.0,28.1963,28.2175,28.1893,28.2034,34200.0
2005-02-10 14:20:00,39.98,40.05,39.98,39.99,34800.0,28.2105,28.2598,28.2105,28.2175,34800.0
2005-02-10 14:30:00,39.99,40.0,39.91,39.91,44400.0,28.2175,28.2246,28.1611,28.1611,44400.0
2005-02-10 14:40:00,39.92,39.95,39.84,39.94,45600.0,28.1681,28.1893,28.1117,28.1822,45600.0
2005-02-10 14:50:00,39.94,40.02,39.92,39.95,48800.0,28.1822,28.2387,28.1681,28.1893,48800.0
2005-02-10 15:00:00,39.95,40.0,39.93,40.0,28000.0,28.1893,28.2246,28.1752,28.2246,28000.0
2005-02-10 15:10:00,40.0,40.06,39.97,40.06,35400.0,28.2246,28.2669,28.2034,28.2669,35400.0
2005-02-10 15:20:00,40.06,40.1,40.04,40.1,36400.0,28.2669,28.2951,28.2528,28.2951,36400.0
2005-02-10 15:30:00,40.1,40.12,39.97,39.98,71200.0,28.2951,28.3092,28.2034,28.2105,71200.0
2005-02-10 15:40:00,39.97,39.97,39.91,39.94,65800.0,28.2034,28.2034,28.1611,28.1822,65800.0
2005-02-10 15:50:00,39.91,40.01,39.9,40.0,96600.0,28.1611,28.2316,28.154,28.2246,96600.0
2005-02-11 09:30:00,40.0,40.01,39.88,39.88,156600.0,28.2246,28.2316,28.1399,28.1399,156600.0
2005-02-11 09:40:00,39.88,39.91,39.76,39.87,128400.0,28.1399,28.1611,28.0552,28.1328,128400.0
2005-02-11 09:50:00,39.88,40.02,39.83,39.88,81000.0,28.1399,28.2387,28.1046,28.1399,81000.0
2005-02-11 10:00:00,39.88,39.93,39.77,39.81,67400.0,28.1399,28.1752,28.0623,28.0905,67400.0
2005-02-11 10:10:00,39.84,40.0,39.78,39.96,90000.0,28.1117,28.2246,28.0693,28.1963,90000.0
2005-02-11 10:20:00,39.99,40.0,39.88,40.0,56600.0,28.2175,28.2246,28.1399,28.2246,56600.0
2005-02-11 10:30:00,40.0,40.26,39.99,40.26,91200.0,28.2246,28.408,28.2175,28.408,91200.0
2005-02-11 10:40:00,40.25,40.45,40.22,40.42,97000.0,28.401,28.5421,28.3798,28.5209,97000.0
2005-02-11 10:50:00,40.41,40.42,40.27,40.28,66400.0,28.5139,28.5209,28.4151,28.4221,66400.0
2005-02-11 11:00:00,40.29,40.62,40.28,40.6,93800.0,28.4292,28.662,28.4221,28.6479,93800.0
2005-02-11 11:10:00,40.6,40.7,40.52,40.56,95600.0,28.6479,28.7185,28.5915,28.6197,95600.0
2005-02-11 11:20:00,40.57,40.75,40.49,40.71,92800.0,28.6268,28.7538,28.5703,28.7256,92800.0
2005-02-11 11:30:00,40.71,40.77,40.6,40.67,58000.0,28.7256,28.7679,28.6479,28.6973,58000.0
2005-02-11 11:40:00,40.67,40.7,40.57,40.63,43600.0,28.6973,28.7185,28.6268,28.6691,43600.0
2005-02-11 11:50:00,40.6,40.6,40.31,40.47,64400.0,28.6479,28.6479,28.4433,28.5562,64400.0
2005-02-11 12:00:00,40.42,40.43,40.34,40.35,118200.0,28.5209,28.528,28.4645,28.4715,118200.0
2005-02-11 12:10:00,40.35,40.39,40.24,40.24,45000.0,28.4715,28.4998,28.3939,28.3939,45000.0
2005-02-11 12:20:00,40.22,40.4,40.22,40.35,43600.0,28.3798,28.5068,28.3798,28.4715,43600.0
2005-02-11 12:30:00,40.35,40.5,40.35,40.5,154400.0,28.4715,28.5774,28.4715,28.5774,154400.0
2005-02-11 12:40:00,40.49,40.65,40.48,40.58,117200.0,28.5703,28.6832,28.5633,28.6338,117200.0
2005-02-11 12:50:00,40.58,40.6,40.55,40.6,68000.0,28.6338,28.6479,28.6127,28.6479,68000.0
2005-02-11 13:00:00,40.59,40.68,40.55,40.66,85200.0,28.6409,28.7044,28.6127,28.6903,85200.0
2005-02-11 13:10:00,40.61,40.69,40.56,40.63,69400.0,28.655,28.7114,28.6197,28.6691,69400.0
2005-02-11 13:20:00,40.63,40.76,40.62,40.71,97600.0,28.6691,28.7608,28.662,28.7256,97600.0
2005-02-11 13:30:00,40.74,40.77,40.74,40.76,72400.0,28.7467,28.7679,28.7467,28.7608,72400.0
2005-02-11 13:40:00,40.76,40.76,40.67,40.72,19000.0,28.7608,28.7608,28.6973,28.7326,19000.0
2005-02-11 13:50:00,40.71,40.8,40.7,40.72,45800.0,28.7256,28.7891,28.7185,28.7326,45800.0
2005-02-11 14:00:00,40.72,40.73,40.6,40.71,41600.0,28.7326,28.7397,28.6479,28.7256,41600.0
2005-02-11 14:10:00,40.71,40.75,40.68,40.75,39000.0,28.7256,28.7538,28.7044,28.7538,39000.0
2005-02-11 14:20:00,40.75,40.77,40.73,40.77,29600.0,28.7538,28.7679,28.7397,28.7679,29600.0
2005-02-11 14:30:00,40.77,40.79,40.73,40.79,91800.0,28.7679,28.782,28.7397,28.782,91800.0
2005-02-11 14:40:00,40.79,40.81,40.7,40.71,48200.0,28.782,28.7961,28.7185,28.7256,48200.0
2005-02-11 14:50:00,40.71,40.8,40.7,40.7,32200.0,28.7256,28.7891,28.7185,28.7185,32200.0
2005-02-11 15:00:00,40.7,40.72,40.61,40.63,68200.0,28.7185,28.7326,28.655,28.6691,68200.0
2005-02-11 15:10:00,40.63,40.69,40.61,40.66,91200.0,28.6691,28.7114,28.655,28.6903,91200.0
2005-02-11 15:20:00,40.65,40.7,40.62,40.63,95600.0,28.6832,28.7185,28.662,28.6691,95600.0
2005-02-11 15:30:00,40.63,40.63,40.58,40.59,60400.0,28.6691,28.6691,28.6338,28.6409,60400.0
2005-02-11 15:40:00,40.59,40.63,40.57,40.62,99400.0,28.6409,28.6691,28.6268,28.662,99400.0
2005-02-11 15:50:00,40.6,40.65,40.6,40.62,122400.0,28.6479,28.6832,28.6479,28.662,122400.0
2005-02-14 09:30:00,40.65,40.91,40.65,40.83,191400.0,28.6832,28.8667,28.6832,28.8102,191400.0
2005-02-14 09:40:00,40.84,40.85,40.79,40.84,79000.0,28.8173,28.8243,28.782,28.8173,79000.0
2005-02-14 09:50:00,40.84,40.91,40.8,40.88,81000.0,28.8173,28.8667,28.7891,28.8455,81000.0
2005-02-14 10:00:00,40.87,40.98,40.85,40.88,84600.0,28.8385,28.9161,28.8243,28.8455,84600.0
2005-02-14 10:10:00,40.88,40.94,40.82,40.94,100200.0,28.8455,28.8878,28.8032,28.8878,100200.0
2005-02-14 10:20:00,40.93,40.93,40.82,40.88,79200.0,28.8808,28.8808,28.8032,28.8455,79200.0
2005-02-14 10:30:00,40.87,40.96,40.87,40.92,108600.0,28.8385,28.902,28.8385,28.8737,108600.0
2005-02-14 10:40:00,40.92,40.93,40.86,40.88,70400.0,28.8737,28.8808,28.8314,28.8455,70400.0
2005-02-14 10:50:00,40.88,40.99,40.88,40.92,74400.0,28.8455,28.9231,28.8455,28.8737,74400.0
2005-02-14 11:00:00,40.92,40.96,40.84,40.86,50600.0,28.8737,28.902,28.8173,28.8314,50600.0
2005-02-14 11:10:00,40.87,41.05,40.87,41.04,69400.0,28.8385,28.9655,28.8385,28.9584,69400.0
2005-02-14 11:20:00,41.04,41.07,40.97,40.97,79200.0,28.9584,28.9796,28.909,28.909,79200.0
2005-02-14 11:30:00,41.01,41.13,40.99,41.01,70000.0,28.9372,29.0219,28.9231,28.9372,70000.0
2005-02-14 11:40:00,40.99,41.03,40.97,41.01,96600.0,28.9231,28.9514,28.909,28.9372,96600.0
2005-02-14 11:50:00,41.02,41.02,40.96,40.98,56800.0,28.9443,28.9443,28.902,28.9161,56800.0
2005-02-14 12:00:00,40.98,40.99,40.96,40.99,78400.0,28.9161,28.9231,28.902,28.9231,78400.0
2005-02-14 12:10:00,40.99,40.99,40.94,40.98,85400.0,28.9231,28.9231,28.8878,28.9161,85400.0
2005-02-14 12:20:00,40.98,41.0,40.93,40.99,37600.0,28.9161,28.9302,28.8808,28.9231,37600.0
2005-02-14 12:30:00,40.99,41.0,40.96,40.97,26800.0,28.9231,28.9302,28.902,28.909,26800.0
2005-02-14 12:40:00,40.97,40.99,40.91,40.95,57000.0,28.909,28.9231,28.8667,28.8949,57000.0
2005-02-14 12:50:00,40.98,41.0,40.92,41.0,52000.0,28.9161,28.9302,28.8737,28.9302,52000.0
2005-02-14 13:00:00,41.01,41.01,40.92,41.01,69800.0,28.9372,28.9372,28.8737,28.9372,69800.0
2005-02-14 13:10:00,41.02,41.05,40.97,40.98,360200.0,28.9443,28.9655,28.909,28.9161,360200.0
2005-02-14 13:20:00,40.98,40.98,40.9,40.94,66600.0,28.9161,28.9161,28.8596,28.8878,66600.0
2005-02-14 13:30:00,40.94,41.01,40.94,40.99,79000.0,28.8878,28.9372,28.8878,28.9231,79000.0
2005-02-14 13:40:00,41.0,41.0,40.94,40.97,83000.0,28.9302,28.9302,28.8878,28.909,83000.0
2005-02-14 13:50:00,40.97,41.04,40.97,41.04,121000.0,28.909,28.9584,28.909,28.9584,121000.0
2005-02-14 14:00:00,41.01,41.01,40.96,40.98,199000.0,28.9372,28.9372,28.902,28.9161,199000.0
2005-02-14 14:10:00,40.98,41.01,40.97,40.99,80200.0,28.9161,28.9372,28.909,28.9231,80200.0
2005-02-14 14:20:00,40.99,41.05,40.97,41.0,52200.0,28.9231,28.9655,28.909,28.9302,52200.0
2005-02-14 14:30:00,41.02,41.05,40.99,41.01,60800.0,28.9443,28.9655,28.9231,28.9372,60800.0
2005-02-14 14:40:00,41.0,41.03,40.98,41.03,90600.0,28.9302,28.9514,28.9161,28.9514,90600.0
2005-02-14 14:50:00,41.03,41.06,41.01,41.02,47000.0,28.9514,28.9725,28.9372,28.9443,47000.0
2005-02-14 15:00:00,41.01,41.05,41.0,41.02,55400.0,28.9372,28.9655,28.9302,28.9443,55400.0
2005-02-14 15:10:00,41.03,41.05,41.01,41.05,75600.0,28.9514,28.9655,28.9372,28.9655,75600.0
2005-02-14 15:20:00,41.04,41.07,41.01,41.06,71200.0,28.9584,28.9796,28.9372,28.9725,71200.0
2005-02-14 15:30:00,41.06,41.07,41.01,41.02,85400.0,28.9725,28.9796,28.9372,28.9443,85400.0
2005-02-14 15:40:00,41.02,41.04,41.0,41.02,215400.0,28.9443,28.9584,28.9302,28.9443,215400.0
2005-02-14 15:50:00,41.02,41.04,40.99,41.04,109200.0,28.9443,28.9584,28.9231,28.9584,109200.0
2005-02-15 09:30:00,41.08,41.33,41.05,41.3,268800.0,28.9866,29.163,28.9655,29.1419,268800.0
2005-02-15 09:40:00,41.3,41.45,41.18,41.2,120000.0,29.1419,29.2477,29.0572,29.0713,120000.0
2005-02-15 09:50:00,41.2,41.38,41.2,41.31,60800.0,29.0713,29.1983,29.0713,29.1489,60800.0
2005-02-15 10:00:00,41.31,41.43,41.26,41.3,109800.0,29.1489,29.2336,29.1136,29.1419,109800.0
2005-02-15 10:10:00,41.29,41.29,41.13,41.22,78000.0,29.1348,29.1348,29.0219,29.0854,78000.0
2005-02-15 10:20:00,41.21,41.21,41.05,41.06,78200.0,29.0784,29.0784,28.9655,28.9725,78200.0
2005-02-15 10:30:00,41.09,41.27,41.09,41.1,66400.0,28.9937,29.1207,28.9937,29.0007,66400.0
2005-02-15 10:40:00,41.12,41.23,41.1,41.21,255200.0,29.0149,29.0925,29.0007,29.0784,255200.0
2005-02-15 10:50:00,41.19,41.22,41.16,41.17,49000.0,29.0642,29.0854,29.0431,29.0501,49000.0
2005-02-15 11:00:00,41.17,41.2,41.13,41.16,61600.0,29.0501,29.0713,29.0219,29.0431,61600.0
2005-02-15 11:10:00,41.14,41.17,41.06,41.06,26400.0,29.029,29.0501,28.9725,28.9725,26400.0
2005-02-15 11:20:00,41.07,41.07,40.9,40.92,80600.0,28.9796,28.9796,28.8596,28.8737,80600.0
2005-02-15 11:30:00,40.92,40.93,40.84,40.9,65000.0,28.8737,28.8808,28.8173,28.8596,65000.0
2005-02-15 11:40:00,40.93,41.0,40.84,40.85,41000.0,28.8808,28.9302,28.8173,28.8243,41000.0
2005-02-15 11:50:00,40.87,40.88,40.77,40.85,55400.0,28.8385,28.8455,28.7679,28.8243,55400.0
2005-02-15 12:00:00,40.85,40.96,40.83,40.95,22200.0,28.8243,28.902,28.8102,28.8949,22200.0
2005-02-15 12:10:00,40.95,41.13,40.94,41.1,34800.0,28.8949,29.0219,28.8878,29.0007,34800.0
2005-02-15 12:20:00,41.09,41.1,40.98,41.01,23800.0,28.9937,29.0007,28.9161,28.9372,23800.0
2005-02-15 12:30:00,41.01,41.06,40.97,41.06,20200.0,28.9372,28.9725,28.909,28.9725,20200.0
2005-02-15 12:40:00,41.05,41.1,41.04,41.1,25400.0,28.9655,29.0007,28.9584,29.0007,25400.0
2005-02-15 12:50:00,41.1,41.14,41.07,41.09,75600.0,29.0007,29.029,28.9796,28.9937,75600.0
2005-02-15 13:00:00,41.09,41.1,40.99,40.99,20200.0,28.9937,29.0007,28.9231,28.9231,20200.0
2005-02-15 13:10:00,41.02,41.02,40.97,40.98,22400.0,28.9443,28.9443,28.909,28.9161,22400.0
2005-02-15 13:20:00,40.98,41.05,40.93,40.93,36400.0,28.9161,28.9655,28.8808,28.8808,36400.0
2005-02-15 13:30:00,40.93,40.97,40.88,40.93,50400.0,28.8808,28.909,28.8455,28.8808,50400.0
2005-02-15 13:40:00,40.93,40.98,40.9,40.9,32600.0,28.8808,28.9161,28.8596,28.8596,32600.0
2005-02-15 13:50:00,40.9,40.92,40.87,40.9,45200.0,28.8596,28.8737,28.8385,28.8596,45200.0
2005-02-15 14:00:00,40.91,40.91,40.84,40.84,17200.0,28.8667,28.8667,28.8173,28.8173,17200.0
2005-02-15 14:10:00,40.83,40.83,40.74,40.75,55800.0,28.8102,28.8102,28.7467,28.7538,55800.0
2005-02-15 14:20:00,40.75,40.79,40.73,40.79,71200.0,28.7538,28.782,28.7397,28.782,71200.0
2005-02-15 14:30:00,40.79,40.82,40.78,40.79,36600.0,28.782,28.8032,28.7749,28.782,36600.0
2005-02-15 14:40:00,40.8,40.83,40.79,40.83,16000.0,28.7891,28.8102,28.782,28.8102,16000.0
2005-02-15 14:50:00,40.8,40.86,40.79,40.85,68200.0,28.7891,28.8314,28.782,28.8243,68200.0
2005-02-15 15:00:00,40.88,40.95,40.83,40.95,36400.0,28.8455,28.8949,28.8102,28.8949,36400.0
2005-02-15 15:10:00,40.95,41.0,40.93,40.97,37800.0,28.8949,28.9302,28.8808,28.909,37800.0
2005-02-15 15:20:00,40.98,41.03,40.97,41.02,36600.0,28.9161,28.9514,28.909,28.9443,36600.0
2005-02-15 15:30:00,41.02,41.1,41.01,41.1,34600.0,28.9443,29.0007,28.9372,29.0007,34600.0
2005-02-15 15:40:00,41.1,41.11,41.06,41.09,39200.0,29.0007,29.0078,28.9725,28.9937,39200.0
2005-02-15 15:50:00,41.09,41.1,41.07,41.08,41800.0,28.9937,29.0007,28.9796,28.9866,41800.0
2005-02-16 09:30:00,41.13,41.47,41.13,41.4,192800.0,29.0219,29.2618,29.0219,29.2124,192800.0
2005-02-16 09:40:00,41.4,41.42,41.29,41.34,73800.0,29.2124,29.2265,29.1348,29.1701,73800.0
2005-02-16 09:50:00,41.35,41.5,41.33,41.45,86000.0,29.1771,29.283,29.163,29.2477,86000.0
2005-02-16 10:00:00,41.49,41.56,41.4,41.56,62400.0,29.2759,29.3253,29.2124,29.3253,62400.0
2005-02-16 10:10:00,41.56,41.69,41.49,41.69,66400.0,29.3253,29.4171,29.2759,29.4171,66400.0
2005-02-16 10:20:00,41.71,41.73,41.64,41.72,77800.0,29.4312,29.4453,29.3818,29.4382,77800.0
2005-02-16 10:30:00,41.74,41.76,41.49,41.57,330400.0,29.4523,29.4664,29.2759,29.3324,330400.0
2005-02-16 10:40:00,41.57,41.84,41.57,41.79,193000.0,29.3324,29.5229,29.3324,29.4876,193000.0
2005-02-16 10:50:00,41.8,41.8,41.6,41.8,174800.0,29.4947,29.4947,29.3536,29.4947,174800.0
2005-02-16 11:00:00,41.81,41.99,41.77,41.87,152400.0,29.5017,29.6287,29.4735,29.5441,152400.0
2005-02-16 11:10:00,41.86,41.95,41.85,41.89,138800.0,29.537,29.6005,29.53,29.5582,138800.0
2005-02-16 11:20:00,41.9,42.01,41.85,41.98,134200.0,29.5652,29.6429,29.53,29.6217,134200.0
2005-02-16 11:30:00,41.98,42.03,41.92,42.02,76400.0,29.6217,29.657,29.5793,29.6499,76400.0
2005-02-16 11:40:00,42.02,42.09,42.02,42.07,77000.0,29.6499,29.6993,29.6499,29.6852,77000.0
2005-02-16 11:50:00,42.08,42.08,42.05,42.08,148400.0,29.6922,29.6922,29.6711,29.6922,148400.0
2005-02-16 12:00:00,42.07,42.08,42.05,42.05,74800.0,29.6852,29.6922,29.6711,29.6711,74800.0
2005-02-16 12:10:00,42.06,42.1,42.06,42.08,43600.0,29.6781,29.7064,29.6781,29.6922,43600.0
2005-02-16 12:20:00,42.07,42.08,42.05,42.07,23200.0,29.6852,29.6922,29.6711,29.6852,23200.0
2005-02-16 12:30:00,41.16,42.1,41.16,42.09,39800.0,29.0431,29.7064,29.0431,29.6993,39800.0
2005-02-16 12:40:00,42.09,42.23,42.09,42.17,51200.0,29.6993,29.7981,29.6993,29.7558,51200.0
2005-02-16 12:50:00,42.16,42.22,42.16,42.18,39800.0,29.7487,29.791,29.7487,29.7628,39800.0
2005-02-16 13:00:00,42.19,42.35,42.19,42.35,79200.0,29.7699,29.8828,29.7699,29.8828,79200.0
2005-02-16 13:10:00,42.35,42.4,42.32,42.4,64400.0,29.8828,29.918,29.8616,29.918,64400.0
2005-02-16 13:20:00,42.4,42.54,42.4,42.48,193800.0,29.918,30.0168,29.918,29.9745,193800.0
2005-02-16 13:30:00,42.45,42.48,42.33,42.34,43400.0,29.9533,29.9745,29.8686,29.8757,43400.0
2005-02-16 13:40:00,42.34,42.43,42.33,42.4,54800.0,29.8757,29.9392,29.8686,29.918,54800.0
2005-02-16 13:50:00,42.4,42.48,42.35,42.37,57200.0,29.918,29.9745,29.8828,29.8969,57200.0
2005-02-16 14:00:00,42.38,42.4,42.35,42.4,97800.0,29.9039,29.918,29.8828,29.918,97800.0
2005-02-16 14:10:00,42.41,42.48,42.38,42.48,45000.0,29.9251,29.9745,29.9039,29.9745,45000.0
2005-02-16 14:20:00,42.49,42.65,42.48,42.49,76200.0,29.9815,30.0944,29.9745,29.9815,76200.0
2005-02-16 14:30:00,42.49,42.5,42.44,42.44,154800.0,29.9815,29.9886,29.9463,29.9463,154800.0
2005-02-16 14:40:00,42.44,42.5,42.43,42.5,112200.0,29.9463,29.9886,29.9392,29.9886,112200.0
2005-02-16 14:50:00,42.49,42.59,42.42,42.58,206800.0,29.9815,30.0521,29.9322,30.0451,206800.0
2005-02-16 15:00:00,42.58,42.6,42.44,42.58,109600.0,30.0451,30.0592,29.9463,30.0451,109600.0
2005-02-16 15:10:00,42.56,42.58,42.54,42.56,80200.0,30.0309,30.0451,30.0168,30.0309,80200.0
2005-02-16 15:20:00,42.56,42.64,42.54,42.58,71400.0,30.0309,30.0874,30.0168,30.0451,71400.0
2005-02-16 15:30:00,42.58,42.58,42.51,42.56,63800.0,30.0451,30.0451,29.9957,30.0309,63800.0
2005-02-16 15:40:00,42.56,42.56,42.38,42.44,78600.0,30.0309,30.0309,29.9039,29.9463,78600.0
2005-02-16 15:50:00,42.44,42.5,42.42,42.49,137600.0,29.9463,29.9886,29.9322,29.9815,137600.0
2005-02-17 09:30:00,42.73,42.83,42.52,42.55,158400.0,30.1509,30.2215,30.0027,30.0239,158400.0
2005-02-17 09:40:00,42.57,42.63,42.38,42.45,110000.0,30.038,30.0803,29.9039,29.9533,110000.0
2005-02-17 09:50:00,42.47,42.71,42.47,42.65,74200.0,29.9674,30.1368,29.9674,30.0944,74200.0
2005-02-17 10:00:00,42.6,42.8,42.58,42.65,84000.0,30.0592,30.2003,30.0451,30.0944,84000.0
2005-02-17 10:10:00,42.6,42.61,42.4,42.55,131600.0,30.0592,30.0662,29.918,30.0239,131600.0
2005-02-17 10:20:00,42.55,42.63,42.49,42.57,133400.0,30.0239,30.0803,29.9815,30.038,133400.0
2005-02-17 10:30:00,42.57,42.57,42.2,42.4,308600.0,30.038,30.038,29.7769,29.918,308600.0
2005-02-17 10:40:00,42.4,42.61,42.38,42.43,154200.0,29.918,30.0662,29.9039,29.9392,154200.0
2005-02-17 10:50:00,42.43,42.48,42.3,42.48,76200.0,29.9392,29.9745,29.8475,29.9745,76200.0
2005-02-17 11:00:00,42.48,42.49,42.33,42.35,41800.0,29.9745,29.9815,29.8686,29.8828,41800.0
2005-02-17 11:10:00,42.35,42.36,42.26,42.34,91000.0,29.8828,29.8898,29.8193,29.8757,91000.0
2005-02-17 11:20:00,42.34,42.47,42.32,42.32,255400.0,29.8757,29.9674,29.8616,29.8616,255400.0
2005-02-17 11:30:00,42.3,42.3,42.15,42.15,95000.0,29.8475,29.8475,29.7416,29.7416,95000.0
2005-02-17 11:40:00,42.14,42.24,42.0,42.23,150400.0,29.7346,29.8051,29.6358,29.7981,150400.0
2005-02-17 11:50:00,42.23,42.26,42.2,42.24,142000.0,29.7981,29.8193,29.7769,29.8051,142000.0
2005-02-17 12:00:00,42.24,42.34,42.1,42.13,90200.0,29.8051,29.8757,29.7064,29.7275,90200.0
2005-02-17 12:10:00,42.12,42.17,42.1,42.15,27800.0,29.7205,29.7558,29.7064,29.7416,27800.0
2005-02-17 12:20:00,42.15,42.2,42.14,42.2,30200.0,29.7416,29.7769,29.7346,29.7769,30200.0
2005-02-17 12:30:00,42.2,42.2,42.11,42.11,16800.0,29.7769,29.7769,29.7134,29.7134,16800.0
2005-02-17 12:40:00,42.12,42.15,42.07,42.1,72000.0,29.7205,29.7416,29.6852,29.7064,72000.0
2005-02-17 12:50:00,42.1,42.35,42.08,42.35,122400.0,29.7064,29.8828,29.6922,29.8828,122400.0
2005-02-17 13:00:00,42.34,42.45,42.33,42.37,142600.0,29.8757,29.9533,29.8686,29.8969,142600.0
2005-02-17 13:10:00,42.37,42.37,42.25,42.26,57800.0,29.8969,29.8969,29.8122,29.8193,57800.0
2005-02-17 13:20:00,42.24,42.24,42.04,42.07,65800.0,29.8051,29.8051,29.664,29.6852,65800.0
2005-02-17 13:30:00,42.06,42.15,42.06,42.07,63800.0,29.6781,29.7416,29.6781,29.6852,63800.0
2005-02-17 13:40:00,42.06,42.07,41.93,41.93,61400.0,29.6781,29.6852,29.5864,29.5864,61400.0
2005-02-17 13:50:00,41.94,41.95,41.87,41.9,143000.0,29.5935,29.6005,29.5441,29.5652,143000.0
2005-02-17 14:00:00,41.9,41.9,41.79,41.79,108400.0,29.5652,29.5652,29.4876,29.4876,108400.0
2005-02-17 14:10:00,41.79,41.85,41.79,41.84,114800.0,29.4876,29.53,29.4876,29.5229,114800.0
2005-02-17 14:20:00,41.82,41.85,41.73,41.85,91200.0,29.5088,29.53,29.4453,29.53,91200.0
2005-02-17 14:30:00,41.85,41.88,41.75,41.75,29600.0,29.53,29.5511,29.4594,29.4594,29600.0
2005-02-17 14:40:00,41.75,41.79,41.73,41.76,110800.0,29.4594,29.4876,29.4453,29.4664,110800.0
2005-02-17 14:50:00,41.76,41.76,41.65,41.68,210000.0,29.4664,29.4664,29.3888,29.41,210000.0
2005-02-17 15:00:00,41.67,41.75,41.63,41.72,137400.0,29.4029,29.4594,29.3747,29.4382,137400.0
2005-02-17 15:10:00,41.72,41.88,41.7,41.83,152600.0,29.4382,29.5511,29.4241,29.5158,152600.0
2005-02-17 15:20:00,41.83,41.85,41.76,41.79,57000.0,29.5158,29.53,29.4664,29.4876,57000.0
2005-02-17 15:30:00,41.79,41.82,41.74,41.82,41000.0,29.4876,29.5088,29.4523,29.5088,41000.0
2005-02-17 15:40:00,41.83,41.88,41.81,41.81,64400.0,29.5158,29.5511,29.5017,29.5017,64400.0
2005-02-17 15:50:00,41.82,41.88,41.74,41.76,226000.0,29.5088,29.5511,29.4523,29.4664,226000.0
2005-02-18 09:30:00,41.93,42.45,41.89,42.35,293000.0,29.5864,29.9533,29.5582,29.8828,293000.0
2005-02-18 09:40:00,42.38,42.38,42.15,42.24,149200.0,29.9039,29.9039,29.7416,29.8051,149200.0
2005-02-18 09:50:00,42.24,42.46,42.19,42.45,184800.0,29.8051,29.9604,29.7699,29.9533,184800.0
2005-02-18 10:00:00,42.45,42.74,42.45,42.68,192600.0,29.9533,30.158,29.9533,30.1156,192600.0
2005-02-18 10:10:00,42.68,42.75,42.53,42.62,105800.0,30.1156,30.165,30.0098,30.0733,105800.0
2005-02-18 10:20:00,42.58,42.65,42.48,42.56,92400.0,30.0451,30.0944,29.9745,30.0309,92400.0
2005-02-18 10:30:00,42.56,42.74,42.56,42.69,64800.0,30.0309,30.158,30.0309,30.1227,64800.0
2005-02-18 10:40:00,42.7,42.76,42.59,42.75,134600.0,30.1297,30.1721,30.0521,30.165,134600.0
2005-02-18 10:50:00,42.72,42.94,42.71,42.92,138600.0,30.1438,30.2991,30.1368,30.285,138600.0
2005-02-18 11:00:00,42.9,42.98,42.88,42.97,101800.0,30.2708,30.3273,30.2567,30.3202,101800.0
2005-02-18 11:10:00,42.97,42.99,42.77,42.79,113800.0,30.3202,30.3344,30.1791,30.1932,113800.0
2005-02-18 11:20:00,42.79,42.84,42.79,42.83,55600.0,30.1932,30.2285,30.1932,30.2215,55600.0
2005-02-18 11:30:00,42.82,42.85,42.77,42.77,42600.0,30.2144,30.2356,30.1791,30.1791,42600.0
2005-02-18 11:40:00,42.77,42.77,42.6,42.77,140400.0,30.1791,30.1791,30.0592,30.1791,140400.0
2005-02-18 11:50:00,42.77,42.88,42.67,42.8,109000.0,30.1791,30.2567,30.1086,30.2003,109000.0
2005-02-18 12:00:00,42.81,43.0,42.8,43.0,96600.0,30.2073,30.3414,30.2003,30.3414,96600.0
2005-02-18 12:10:00,43.0,43.06,42.88,42.96,88200.0,30.3414,30.3837,30.2567,30.3132,88200.0
2005-02-18 12:20:00,42.94,42.94,42.78,42.87,104800.0,30.2991,30.2991,30.1862,30.2497,104800.0
2005-02-18 12:30:00,42.9,42.9,42.84,42.88,57400.0,30.2708,30.2708,30.2285,30.2567,57400.0
2005-02-18 12:40:00,42.85,42.93,42.84,42.92,35600.0,30.2356,30.292,30.2285,30.285,35600.0
2005-02-18 12:50:00,42.92,42.92,42.86,42.87,47400.0,30.285,30.285,30.2426,30.2497,47400.0
2005-02-18 13:00:00,42.88,42.9,42.82,42.84,142600.0,30.2567,30.2708,30.2144,30.2285,142600.0
2005-02-18 13:10:00,42.83,42.85,42.8,42.85,77400.0,30.2215,30.2356,30.2003,30.2356,77400.0
2005-02-18 13:20:00,42.85,42.99,42.85,42.9,146000.0,30.2356,30.3344,30.2356,30.2708,146000.0
2005-02-18 13:30:00,42.9,42.9,42.8,42.8,104000.0,30.2708,30.2708,30.2003,30.2003,104000.0
2005-02-18 13:40:00,42.8,42.82,42.74,42.77,39200.0,30.2003,30.2144,30.158,30.1791,39200.0
2005-02-18 13:50:00,42.77,42.81,42.77,42.79,22600.0,30.1791,30.2073,30.1791,30.1932,22600.0
2005-02-18 14:00:00,42.78,42.8,42.75,42.8,65800.0,30.1862,30.2003,30.165,30.2003,65800.0
2005-02-18 14:10:00,42.79,42.88,42.78,42.83,62400.0,30.1932,30.2567,30.1862,30.2215,62400.0
2005-02-18 14:20:00,42.82,42.85,42.79,42.79,23000.0,30.2144,30.2356,30.1932,30.1932,23000.0
2005-02-18 14:30:00,42.79,42.84,42.77,42.79,49600.0,30.1932,30.2285,30.1791,30.1932,49600.0
2005-02-18 14:40:00,42.79,42.8,42.75,42.78,50200.0,30.1932,30.2003,30.165,30.1862,50200.0
2005-02-18 14:50:00,42.8,42.8,42.73,42.74,68200.0,30.2003,30.2003,30.1509,30.158,68200.0
2005-02-18 15:00:00,42.75,42.75,42.69,42.69,34600.0,30.165,30.165,30.1227,30.1227,34600.0
2005-02-18 15:10:00,42.69,42.7,42.62,42.66,74200.0,30.1227,30.1297,30.0733,30.1015,74200.0
2005-02-18 15:20:00,42.67,42.74,42.65,42.7,129400.0,30.1086,30.158,30.0944,30.1297,129400.0
2005-02-18 15:30:00,42.71,42.78,42.71,42.73,61600.0,30.1368,30.1862,30.1368,30.1509,61600.0
2005-02-18 15:40:00,42.73,42.77,42.72,42.74,151600.0,30.1509,30.1791,30.1438,30.158,151600.0
2005-02-18 15:50:00,42.74,42.76,42.69,42.76,296000.0,30.158,30.1721,30.1227,30.1721,296000.0
2005-02-22 09:30:00,43.11,43.3,43.11,43.12,168400.0,30.419,30.5531,30.419,30.4261,168400.0
2005-02-22 09:40:00,43.12,43.32,43.11,43.31,130800.0,30.4261,30.5672,30.419,30.5602,130800.0
2005-02-22 09:50:00,43.3,43.52,43.25,43.49,99200.0,30.5531,30.7083,30.5178,30.6872,99200.0
2005-02-22 10:00:00,43.5,43.62,43.48,43.58,162000.0,30.6942,30.7789,30.6801,30.7507,162000.0
2005-02-22 10:10:00,43.59,43.68,43.51,43.65,187800.0,30.7577,30.8212,30.7013,30.8001,187800.0
2005-02-22 10:20:00,43.64,43.72,43.55,43.63,119800.0,30.793,30.8495,30.7295,30.7859,119800.0
2005-02-22 10:30:00,43.63,43.94,43.59,43.94,131400.0,30.7859,31.0047,30.7577,31.0047,131400.0
2005-02-22 10:40:00,43.94,44.04,43.9,44.01,59800.0,31.0047,31.0752,30.9765,31.0541,59800.0
2005-02-22 10:50:00,44.02,44.17,43.97,44.06,159600.0,31.0611,31.167,31.0259,31.0894,159600.0
2005-02-22 11:00:00,44.06,44.11,44.05,44.06,86600.0,31.0894,31.1246,31.0823,31.0894,86600.0
2005-02-22 11:10:00,44.06,44.12,43.92,43.94,128600.0,31.0894,31.1317,30.9906,31.0047,128600.0
2005-02-22 11:20:00,43.94,43.97,43.88,43.88,66400.0,31.0047,31.0259,30.9624,30.9624,66400.0
2005-02-22 11:30:00,43.9,43.93,43.85,43.87,138600.0,30.9765,30.9976,30.9412,30.9553,138600.0
2005-02-22 11:40:00,43.85,43.88,43.76,43.77,155200.0,30.9412,30.9624,30.8777,30.8847,155200.0
2005-02-22 11:50:00,43.73,43.79,43.6,43.78,97000.0,30.8565,30.8988,30.7648,30.8918,97000.0
2005-02-22 12:00:00,43.75,43.85,43.75,43.85,35600.0,30.8706,30.9412,30.8706,30.9412,35600.0
2005-02-22 12:10:00,43.87,43.95,43.82,43.82,92000.0,30.9553,31.0117,30.92,30.92,92000.0
2005-02-22 12:20:00,43.82,43.82,43.66,43.76,81800.0,30.92,30.92,30.8071,30.8777,81800.0
2005-02-22 12:30:00,43.76,43.78,43.73,43.77,226600.0,30.8777,30.8918,30.8565,30.8847,226600.0
2005-02-22 12:40:00,43.76,43.77,43.7,43.71,112200.0,30.8777,30.8847,30.8353,30.8424,112200.0
2005-02-22 12:50:00,43.7,43.7,43.55,43.58,118000.0,30.8353,30.8353,30.7295,30.7507,118000.0
2005-02-22 13:00:00,43.58,43.58,43.44,43.47,136600.0,30.7507,30.7507,30.6519,30.673,136600.0
2005-02-22 13:10:00,43.47,43.5,43.4,43.46,154200.0,30.673,30.6942,30.6237,30.666,154200.0
2005-02-22 13:20:00,43.46,43.46,43.4,43.42,97800.0,30.666,30.666,30.6237,30.6378,97800.0
2005-02-22 13:30:00,43.42,43.48,43.38,43.48,99400.0,30.6378,30.6801,30.6095,30.6801,99400.0
2005-02-22 13:40:00,43.48,43.52,43.43,43.45,152000.0,30.6801,30.7083,30.6448,30.6589,152000.0
2005-02-22 13:50:00,43.44,43.45,43.36,43.36,29600.0,30.6519,30.6589,30.5954,30.5954,29600.0
2005-02-22 14:00:00,43.36,43.36,43.22,43.29,130400.0,30.5954,30.5954,30.4966,30.546,130400.0
2005-02-22 14:10:00,43.28,43.85,43.24,43.34,118800.0,30.539,30.9412,30.5108,30.5813,118800.0
2005-02-22 14:20:00,43.35,43.35,43.26,43.28,68400.0,30.5884,30.5884,30.5249,30.539,68400.0
2005-02-22 14:30:00,43.28,43.44,43.27,43.43,114800.0,30.539,30.6519,30.5319,30.6448,114800.0
2005-02-22 14:40:00,43.42,43.43,43.33,43.36,90800.0,30.6378,30.6448,30.5743,30.5954,90800.0
2005-02-22 14:50:00,43.36,43.39,43.27,43.27,63200.0,30.5954,30.6166,30.5319,30.5319,63200.0
2005-02-22 15:00:00,43.28,43.29,43.27,43.28,133800.0,30.539,30.546,30.5319,30.539,133800.0
2005-02-22 15:10:00,43.27,43.3,43.24,43.27,141400.0,30.5319,30.5531,30.5108,30.5319,141400.0
2005-02-22 15:20:00,43.29,43.32,43.29,43.31,127600.0,30.546,30.5672,30.546,30.5602,127600.0
2005-02-22 15:30:00,43.3,43.3,43.28,43.3,78000.0,30.5531,30.5531,30.539,30.5531,78000.0
2005-02-22 15:40:00,43.3,43.35,43.3,43.33,213200.0,30.5531,30.5884,30.5531,30.5743,213200.0
2005-02-22 15:50:00,43.33,43.34,43.31,43.32,227200.0,30.5743,30.5813,30.5602,30.5672,227200.0
2005-02-23 09:30:00,43.15,43.45,43.13,43.34,149200.0,30.4473,30.6589,30.4331,30.5813,149200.0
2005-02-23 09:40:00,43.34,43.34,43.09,43.1,126600.0,30.5813,30.5813,30.4049,30.412,126600.0
2005-02-23 09:50:00,43.09,43.26,43.09,43.16,135600.0,30.4049,30.5249,30.4049,30.4543,135600.0
2005-02-23 10:00:00,43.19,43.25,43.17,43.25,135400.0,30.4755,30.5178,30.4614,30.5178,135400.0
2005-02-23 10:10:00,43.25,43.3,43.17,43.21,87200.0,30.5178,30.5531,30.4614,30.4896,87200.0
2005-02-23 10:20:00,43.21,43.29,43.2,43.29,111200.0,30.4896,30.546,30.4825,30.546,111200.0
2005-02-23 10:30:00,43.29,43.42,43.29,43.42,76400.0,30.546,30.6378,30.546,30.6378,76400.0
2005-02-23 10:40:00,43.44,43.58,43.36,43.45,103000.0,30.6519,30.7507,30.5954,30.6589,103000.0
2005-02-23 10:50:00,43.44,43.49,43.29,43.3,84200.0,30.6519,30.6872,30.546,30.5531,84200.0
2005-02-23 11:00:00,43.3,43.33,43.27,43.32,62400.0,30.5531,30.5743,30.5319,30.5672,62400.0
2005-02-23 11:10:00,43.32,43.4,43.31,43.38,110800.0,30.5672,30.6237,30.5602,30.6095,110800.0
2005-02-23 11:20:00,43.38,43.49,43.33,43.42,126400.0,30.6095,30.6872,30.5743,30.6378,126400.0
2005-02-23 11:30:00,43.43,43.52,43.43,43.47,41000.0,30.6448,30.7083,30.6448,30.673,41000.0
2005-02-23 11:40:00,43.47,43.54,43.41,43.41,34000.0,30.673,30.7224,30.6307,30.6307,34000.0
2005-02-23 11:50:00,43.42,43.43,43.3,43.31,93800.0,30.6378,30.6448,30.5531,30.5602,93800.0
2005-02-23 12:00:00,43.31,43.35,43.27,43.35,65200.0,30.5602,30.5884,30.5319,30.5884,65200.0
2005-02-23 12:10:00,43.35,43.42,43.34,43.36,45400.0,30.5884,30.6378,30.5813,30.5954,45400.0
2005-02-23 12:20:00,43.35,43.35,43.29,43.3,94200.0,30.5884,30.5884,30.546,30.5531,94200.0
2005-02-23 12:30:00,43.3,43.32,43.3,43.31,23200.0,30.5531,30.5672,30.5531,30.5602,23200.0
2005-02-23 12:40:00,43.31,43.33,43.29,43.3,34400.0,30.5602,30.5743,30.546,30.5531,34400.0
2005-02-23 12:50:00,43.3,43.34,43.3,43.34,48600.0,30.5531,30.5813,30.5531,30.5813,48600.0
2005-02-23 13:00:00,43.34,43.38,43.34,43.35,85400.0,30.5813,30.6095,30.5813,30.5884,85400.0
2005-02-23 13:10:00,43.36,43.4,43.31,43.38,102200.0,30.5954,30.6237,30.5602,30.6095,102200.0
2005-02-23 13:20:00,43.39,43.42,43.37,43.38,75200.0,30.6166,30.6378,30.6025,30.6095,75200.0
2005-02-23 13:30:00,43.38,43.4,43.36,43.39,160600.0,30.6095,30.6237,30.5954,30.6166,160600.0
2005-02-23 13:40:00,43.4,43.43,43.37,43.41,56000.0,30.6237,30.6448,30.6025,30.6307,56000.0
2005-02-23 13:50:00,43.41,43.41,43.35,43.38,44200.0,30.6307,30.6307,30.5884,30.6095,44200.0
2005-02-23 14:00:00,43.38,43.38,43.31,43.35,28200.0,30.6095,30.6095,30.5602,30.5884,28200.0
2005-02-23 14:10:00,43.35,43.35,43.1,43.2,127600.0,30.5884,30.5884,30.412,30.4825,127600.0
2005-02-23 14:20:00,43.2,43.32,43.2,43.29,125000.0,30.4825,30.5672,30.4825,30.546,125000.0
2005-02-23 14:30:00,43.29,43.33,43.27,43.31,51000.0,30.546,30.5743,30.5319,30.5602,51000.0
2005-02-23 14:40:00,43.31,43.32,43.25,43.32,48400.0,30.5602,30.5672,30.5178,30.5672,48400.0
2005-02-23 14:50:00,43.3,43.32,43.22,43.23,101600.0,30.5531,30.5672,30.4966,30.5037,101600.0
2005-02-23 15:00:00,43.23,43.25,43.2,43.21,51800.0,30.5037,30.5178,30.4825,30.4896,51800.0
2005-02-23 15:10:00,43.2,43.24,43.18,43.23,44000.0,30.4825,30.5108,30.4684,30.5037,44000.0
2005-02-23 15:20:00,43.23,43.25,43.2,43.25,107800.0,30.5037,30.5178,30.4825,30.5178,107800.0
2005-02-23 15:30:00,43.24,43.29,43.24,43.26,113000.0,30.5108,30.546,30.5108,30.5249,113000.0
2005-02-23 15:40:00,43.26,43.3,43.21,43.23,77200.0,30.5249,30.5531,30.4896,30.5037,77200.0
2005-02-23 15:50:00,43.23,43.25,43.2,43.24,189400.0,30.5037,30.5178,30.4825,30.5108,189400.0
2005-02-24 09:30:00,43.45,43.5,43.45,43.5,55200.0,30.6589,30.6942,30.6589,30.6942,55200.0
2005-02-24 09:40:00,43.52,43.71,43.43,43.6,148200.0,30.7083,30.8424,30.6448,30.7648,148200.0
2005-02-24 09:50:00,43.54,43.73,43.53,43.73,63400.0,30.7224,30.8565,30.7154,30.8565,63400.0
2005-02-24 10:00:00,43.68,43.69,43.45,43.69,89200.0,30.8212,30.8283,30.6589,30.8283,89200.0
2005-02-24 10:10:00,43.69,43.69,43.58,43.67,79600.0,30.8283,30.8283,30.7507,30.8142,79600.0
2005-02-24 10:20:00,43.63,43.7,43.5,43.7,106600.0,30.7859,30.8353,30.6942,30.8353,106600.0
2005-02-24 10:30:00,43.71,43.71,43.36,43.43,318800.0,30.8424,30.8424,30.5954,30.6448,318800.0
2005-02-24 10:40:00,43.43,43.61,43.43,43.6,182600.0,30.6448,30.7718,30.6448,30.7648,182600.0
2005-02-24 10:50:00,43.6,43.88,43.55,43.74,119200.0,30.7648,30.9624,30.7295,30.8636,119200.0
2005-02-24 11:00:00,43.75,43.84,43.66,43.8,66000.0,30.8706,30.9341,30.8071,30.9059,66000.0
2005-02-24 11:10:00,43.79,43.79,43.58,43.58,74800.0,30.8988,30.8988,30.7507,30.7507,74800.0
2005-02-24 11:20:00,43.59,43.6,43.38,43.38,241000.0,30.7577,30.7648,30.6095,30.6095,241000.0
2005-02-24 11:30:00,43.38,43.4,43.3,43.3,176800.0,30.6095,30.6237,30.5531,30.5531,176800.0
2005-02-24 11:40:00,43.29,43.49,43.24,43.47,73400.0,30.546,30.6872,30.5108,30.673,73400.0
2005-02-24 11:50:00,43.47,43.59,43.43,43.59,74000.0,30.673,30.7577,30.6448,30.7577,74000.0
2005-02-24 12:00:00,43.6,43.67,43.52,43.6,72800.0,30.7648,30.8142,30.7083,30.7648,72800.0
2005-02-24 12:10:00,43.59,43.63,43.56,43.63,41200.0,30.7577,30.7859,30.7366,30.7859,41200.0
2005-02-24 12:20:00,43.63,43.7,43.62,43.65,35000.0,30.7859,30.8353,30.7789,30.8001,35000.0
2005-02-24 12:30:00,43.64,43.64,43.58,43.6,16200.0,30.793,30.793,30.7507,30.7648,16200.0
2005-02-24 12:40:00,43.6,43.61,43.48,43.49,51000.0,30.7648,30.7718,30.6801,30.6872,51000.0
2005-02-24 12:50:00,43.5,43.55,43.44,43.46,16000.0,30.6942,30.7295,30.6519,30.666,16000.0
2005-02-24 13:00:00,43.46,43.52,43.45,43.51,28400.0,30.666,30.7083,30.6589,30.7013,28400.0
2005-02-24 13:10:00,43.52,43.56,43.49,43.54,36400.0,30.7083,30.7366,30.6872,30.7224,36400.0
2005-02-24 13:20:00,43.56,43.7,43.56,43.64,75800.0,30.7366,30.8353,30.7366,30.793,75800.0
2005-02-24 13:30:00,43.66,43.68,43.59,43.63,40000.0,30.8071,30.8212,30.7577,30.7859,40000.0
2005-02-24 13:40:00,43.63,43.68,43.6,43.63,28600.0,30.7859,30.8212,30.7648,30.7859,28600.0
2005-02-24 13:50:00,43.65,43.76,43.65,43.74,40600.0,30.8001,30.8777,30.8001,30.8636,40600.0
2005-02-24 14:00:00,43.73,43.83,43.71,43.81,51600.0,30.8565,30.9271,30.8424,30.913,51600.0
2005-02-24 14:10:00,43.8,43.92,43.8,43.82,77600.0,30.9059,30.9906,30.9059,30.92,77600.0
2005-02-24 14:20:00,43.84,43.88,43.77,43.84,46400.0,30.9341,30.9624,30.8847,30.9341,46400.0
2005-02-24 14:30:00,43.86,43.99,43.82,43.88,64200.0,30.9482,31.04,30.92,30.9624,64200.0
2005-02-24 14:40:00,43.88,43.94,43.73,43.77,69400.0,30.9624,31.0047,30.8565,30.8847,69400.0
2005-02-24 14:50:00,43.77,43.81,43.75,43.76,100400.0,30.8847,30.913,30.8706,30.8777,100400.0
2005-02-24 15:00:00,43.76,43.85,43.74,43.85,52000.0,30.8777,30.9412,30.8636,30.9412,52000.0
2005-02-24 15:10:00,43.85,43.93,43.83,43.92,43400.0,30.9412,30.9976,30.9271,30.9906,43400.0
2005-02-24 15:20:00,43.92,43.95,43.9,43.93,59200.0,30.9906,31.0117,30.9765,30.9976,59200.0
2005-02-24 15:30:00,43.93,44.06,43.9,44.0,117800.0,30.9976,31.0894,30.9765,31.047,117800.0
2005-02-24 15:40:00,44.01,44.08,43.95,44.01,77800.0,31.0541,31.1035,31.0117,31.0541,77800.0
2005-02-24 15:50:00,44.01,44.15,44.01,44.15,89800.0,31.0541,31.1529,31.0541,31.1529,89800.0
2005-02-25 09:30:00,44.17,44.82,44.17,44.74,153400.0,31.167,31.6256,31.167,31.5692,153400.0
2005-02-25 09:40:00,44.76,44.9,44.65,44.71,101400.0,31.5833,31.6821,31.5057,31.548,101400.0
2005-02-25 09:50:00,44.69,44.7,44.54,44.54,159400.0,31.5339,31.541,31.4281,31.4281,159400.0
2005-02-25 10:00:00,44.57,44.85,44.53,44.83,79400.0,31.4492,31.6468,31.421,31.6327,79400.0
2005-02-25 10:10:00,44.82,44.95,44.74,44.9,90200.0,31.6256,31.7174,31.5692,31.6821,90200.0
2005-02-25 10:20:00,44.91,45.05,44.8,45.05,72600.0,31.6891,31.7879,31.6115,31.7879,72600.0
2005-02-25 10:30:00,45.05,45.16,44.94,45.12,75600.0,31.7879,31.8655,31.7103,31.8373,75600.0
2005-02-25 10:40:00,45.15,45.27,45.13,45.2,91600.0,31.8585,31.9432,31.8444,31.8938,91600.0
2005-02-25 10:50:00,45.21,45.36,45.17,45.32,69600.0,31.9008,32.0067,31.8726,31.9784,69600.0
2005-02-25 11:00:00,45.33,45.56,45.29,45.56,105400.0,31.9855,32.1478,31.9573,32.1478,105400.0
2005-02-25 11:10:00,45.56,45.75,44.2,45.54,125800.0,32.1478,32.2818,31.1881,32.1337,125800.0
2005-02-25 11:20:00,45.55,45.77,45.55,45.67,140000.0,32.1407,32.296,32.1407,32.2254,140000.0
2005-02-25 11:30:00,45.66,45.74,45.65,45.67,158200.0,32.2183,32.2748,32.2113,32.2254,158200.0
2005-02-25 11:40:00,45.68,45.68,45.54,45.56,83200.0,32.2325,32.2325,32.1337,32.1478,83200.0
2005-02-25 11:50:00,45.57,45.64,45.52,45.57,105200.0,32.1548,32.2042,32.1196,32.1548,105200.0
2005-02-25 12:00:00,45.57,45.74,45.56,45.72,122000.0,32.1548,32.2748,32.1478,32.2607,122000.0
2005-02-25 12:10:00,45.72,45.74,45.65,45.66,55400.0,32.2607,32.2748,32.2113,32.2183,55400.0
2005-02-25 12:20:00,45.65,45.65,45.58,45.59,94400.0,32.2113,32.2113,32.1619,32.169,94400.0
2005-02-25 12:30:00,45.58,45.62,45.56,45.62,60800.0,32.1619,32.1901,32.1478,32.1901,60800.0
2005-02-25 12:40:00,45.6,45.7,45.59,45.62,66400.0,32.176,32.2466,32.169,32.1901,66400.0
2005-02-25 12:50:00,45.6,45.6,45.34,45.34,63600.0,32.176,32.176,31.9925,31.9925,63600.0
2005-02-25 13:00:00,45.34,45.34,45.23,45.27,88400.0,31.9925,31.9925,31.9149,31.9432,88400.0
2005-02-25 13:10:00,45.3,45.52,45.3,45.48,71000.0,31.9643,32.1196,31.9643,32.0913,71000.0
2005-02-25 13:20:00,45.48,45.55,45.48,45.51,54200.0,32.0913,32.1407,32.0913,32.1125,54200.0
2005-02-25 13:30:00,45.5,45.5,45.37,45.37,49400.0,32.1054,32.1054,32.0137,32.0137,49400.0
2005-02-25 13:40:00,45.35,45.46,45.34,45.44,70600.0,31.9996,32.0772,31.9925,32.0631,70600.0
2005-02-25 13:50:00,45.45,45.59,45.45,45.58,75600.0,32.0702,32.169,32.0702,32.1619,75600.0
2005-02-25 14:00:00,45.59,45.63,45.58,45.6,68000.0,32.169,32.1972,32.1619,32.176,68000.0
2005-02-25 14:10:00,45.6,45.82,45.6,45.81,93200.0,32.176,32.3312,32.176,32.3242,93200.0
2005-02-25 14:20:00,45.83,45.88,45.68,45.71,70800.0,32.3383,32.3736,32.2325,32.2536,70800.0
2005-02-25 14:30:00,45.72,45.83,45.71,45.74,55200.0,32.2607,32.3383,32.2536,32.2748,55200.0
2005-02-25 14:40:00,45.74,45.74,45.63,45.65,62400.0,32.2748,32.2748,32.1972,32.2113,62400.0
2005-02-25 14:50:00,45.65,45.68,45.65,45.65,68400.0,32.2113,32.2325,32.2113,32.2113,68400.0
2005-02-25 15:00:00,45.64,45.7,45.6,45.63,97000.0,32.2042,32.2466,32.176,32.1972,97000.0
2005-02-25 15:10:00,45.63,45.75,45.63,45.73,101400.0,32.1972,32.2818,32.1972,32.2677,101400.0
2005-02-25 15:20:00,45.73,45.8,45.68,45.7,120800.0,32.2677,32.3171,32.2325,32.2466,120800.0
2005-02-25 15:30:00,45.69,45.74,45.66,45.73,129000.0,32.2395,32.2748,32.2183,32.2677,129000.0
2005-02-25 15:40:00,45.73,45.77,45.71,45.76,134200.0,32.2677,32.296,32.2536,32.2889,134200.0
2005-02-25 15:50:00,45.76,45.76,45.73,45.74,157800.0,32.2889,32.2889,32.2677,32.2748,157800.0
2005-02-28 09:30:00,45.85,46.3,45.85,46.3,128400.0,32.3524,32.6699,32.3524,32.6699,128400.0
2005-02-28 09:40:00,46.3,46.65,46.27,46.4,120400.0,32.6699,32.9169,32.6488,32.7405,120400.0
2005-02-28 09:50:00,46.41,46.48,46.3,46.48,63800.0,32.7476,32.7969,32.6699,32.7969,63800.0
2005-02-28 10:00:00,46.45,46.51,46.1,46.16,126200.0,32.7758,32.8181,32.5288,32.5712,126200.0
2005-02-28 10:10:00,46.17,46.28,46.15,46.15,167600.0,32.5782,32.6558,32.5641,32.5641,167600.0
2005-02-28 10:20:00,46.16,46.18,46.12,46.13,139400.0,32.5712,32.5853,32.5429,32.55,139400.0
2005-02-28 10:30:00,46.13,46.14,45.99,46.02,112800.0,32.55,32.557,32.4512,32.4724,112800.0
2005-02-28 10:40:00,46.02,46.04,45.87,46.02,170200.0,32.4724,32.4865,32.3665,32.4724,170200.0
2005-02-28 10:50:00,46.02,46.15,45.93,46.08,86200.0,32.4724,32.5641,32.4089,32.5147,86200.0
2005-02-28 11:00:00,46.08,46.23,45.99,46.05,74400.0,32.5147,32.6205,32.4512,32.4935,74400.0
2005-02-28 11:10:00,46.02,46.07,46.01,46.07,55800.0,32.4724,32.5076,32.4653,32.5076,55800.0
2005-02-28 11:20:00,46.08,46.13,46.07,46.09,40600.0,32.5147,32.55,32.5076,32.5218,40600.0
2005-02-28 11:30:00,46.09,46.12,45.98,46.01,182200.0,32.5218,32.5429,32.4441,32.4653,182200.0
2005-02-28 11:40:00,46.01,46.01,45.85,45.87,114800.0,32.4653,32.4653,32.3524,32.3665,114800.0
2005-02-28 11:50:00,45.87,45.88,45.51,45.53,250800.0,32.3665,32.3736,32.1125,32.1266,250800.0
2005-02-28 12:00:00,45.52,45.58,45.09,45.1,299600.0,32.1196,32.1619,31.8161,31.8232,299600.0
2005-02-28 12:10:00,45.1,45.15,44.68,44.72,364800.0,31.8232,31.8585,31.5268,31.5551,364800.0
2005-02-28 12:20:00,44.72,45.0,44.61,44.9,329600.0,31.5551,31.7526,31.4774,31.6821,329600.0
2005-02-28 12:30:00,44.91,45.45,44.88,45.11,251200.0,31.6891,32.0702,31.668,31.8303,251200.0
2005-02-28 12:40:00,45.11,45.24,44.99,45.22,166600.0,31.8303,31.922,31.7456,31.9079,166600.0
2005-02-28 12:50:00,45.25,45.38,45.18,45.22,139000.0,31.929,32.0208,31.8796,31.9079,139000.0
2005-02-28 13:00:00,45.22,45.35,44.98,44.99,106400.0,31.9079,31.9996,31.7385,31.7456,106400.0
2005-02-28 13:10:00,44.99,45.13,44.96,45.13,105600.0,31.7456,31.8444,31.7244,31.8444,105600.0
2005-02-28 13:20:00,45.13,45.2,45.09,45.16,67400.0,31.8444,31.8938,31.8161,31.8655,67400.0
2005-02-28 13:30:00,45.18,45.23,44.99,45.01,119800.0,31.8796,31.9149,31.7456,31.7597,119800.0
2005-02-28 13:40:00,45.0,45.07,44.99,45.02,148400.0,31.7526,31.802,31.7456,31.7668,148400.0
2005-02-28 13:50:00,45.02,45.13,45.02,45.13,69000.0,31.7668,31.8444,31.7668,31.8444,69000.0
2005-02-28 14:00:00,45.13,45.13,45.01,45.09,93400.0,31.8444,31.8444,31.7597,31.8161,93400.0
2005-02-28 14:10:00,45.1,45.27,45.1,45.27,95200.0,31.8232,31.9432,31.8232,31.9432,95200.0
2005-02-28 14:20:00,45.27,45.5,45.27,45.38,120200.0,31.9432,32.1054,31.9432,32.0208,120200.0
2005-02-28 14:30:00,45.38,45.38,45.2,45.24,85000.0,32.0208,32.0208,31.8938,31.922,85000.0
2005-02-28 14:40:00,45.24,45.35,45.23,45.31,96000.0,31.922,31.9996,31.9149,31.9714,96000.0
2005-02-28 14:50:00,45.31,45.49,45.24,45.42,119400.0,31.9714,32.0984,31.922,32.049,119400.0
2005-02-28 15:00:00,45.42,45.44,45.3,45.4,78400.0,32.049,32.0631,31.9643,32.0349,78400.0
2005-02-28 15:10:00,45.41,45.65,45.39,45.65,132800.0,32.0419,32.2113,32.0278,32.2113,132800.0
2005-02-28 15:20:00,45.67,45.71,45.51,45.57,78600.0,32.2254,32.2536,32.1125,32.1548,78600.0
2005-02-28 15:30:00,45.57,45.76,45.57,45.7,95000.0,32.1548,32.2889,32.1548,32.2466,95000.0
2005-02-28 15:40:00,45.7,45.75,45.63,45.63,90800.0,32.2466,32.2818,32.1972,32.1972,90800.0
2005-02-28 15:50:00,45.64,45.65,45.46,45.46,105400.0,32.2042,32.2113,32.0772,32.0772,105400.0
2005-03-01 09:30:00,45.2,45.4,45.18,45.39,139400.0,31.8938,32.0349,31.8796,32.0278,139400.0
2005-03-01 09:40:00,45.39,45.39,44.9,45.0,165400.0,32.0278,32.0278,31.6821,31.7526,165400.0
2005-03-01 09:50:00,45.01,45.02,44.77,44.85,113200.0,31.7597,31.7668,31.5903,31.6468,113200.0
2005-03-01 10:00:00,44.85,44.97,44.3,44.7,146000.0,31.6468,31.7315,31.2587,31.541,146000.0
2005-03-01 10:10:00,44.7,44.78,44.68,44.7,141800.0,31.541,31.5974,31.5268,31.541,141800.0
2005-03-01 10:20:00,44.68,44.68,44.26,44.47,164200.0,31.5268,31.5268,31.2305,31.3787,164200.0
2005-03-01 10:30:00,44.47,44.55,44.31,44.33,124000.0,31.3787,31.4351,31.2658,31.2799,124000.0
2005-03-01 10:40:00,44.33,44.33,44.13,44.13,116400.0,31.2799,31.2799,31.1388,31.1388,116400.0
2005-03-01 10:50:00,44.12,44.18,43.87,44.18,188400.0,31.1317,31.174,30.9553,31.174,188400.0
2005-03-01 11:00:00,44.18,44.18,44.01,44.07,163400.0,31.174,31.174,31.0541,31.0964,163400.0
2005-03-01 11:10:00,44.07,44.1,43.97,44.05,98200.0,31.0964,31.1176,31.0259,31.0823,98200.0
2005-03-01 11:20:00,44.06,44.15,44.02,44.15,87200.0,31.0894,31.1529,31.0611,31.1529,87200.0
2005-03-01 11:30:00,44.15,44.2,44.08,44.17,92200.0,31.1529,31.1881,31.1035,31.167,92200.0
2005-03-01 11:40:00,44.15,44.23,44.02,44.12,152200.0,31.1529,31.2093,31.0611,31.1317,152200.0
2005-03-01 11:50:00,44.15,44.26,44.11,44.13,105600.0,31.1529,31.2305,31.1246,31.1388,105600.0
2005-03-01 12:00:00,44.13,44.14,43.96,43.98,80400.0,31.1388,31.1458,31.0188,31.0329,80400.0
2005-03-01 12:10:00,43.96,44.02,43.96,43.97,48000.0,31.0188,31.0611,31.0188,31.0259,48000.0
2005-03-01 12:20:00,43.97,44.1,43.97,44.05,51600.0,31.0259,31.1176,31.0259,31.0823,51600.0
2005-03-01 12:30:00,44.02,44.16,44.02,44.14,108600.0,31.0611,31.1599,31.0611,31.1458,108600.0
2005-03-01 12:40:00,44.14,44.18,44.08,44.16,96200.0,31.1458,31.174,31.1035,31.1599,96200.0
2005-03-01 12:50:00,44.16,44.17,43.96,44.0,94600.0,31.1599,31.167,31.0188,31.047,94600.0
2005-03-01 13:00:00,43.97,44.06,43.95,43.96,71400.0,31.0259,31.0894,31.0117,31.0188,71400.0
2005-03-01 13:10:00,43.9,43.93,43.81,43.81,77200.0,30.9765,30.9976,30.913,30.913,77200.0
2005-03-01 13:20:00,43.81,43.83,43.74,43.81,90200.0,30.913,30.9271,30.8636,30.913,90200.0
2005-03-01 13:30:00,43.81,44.07,43.81,43.99,63600.0,30.913,31.0964,30.913,31.04,63600.0
2005-03-01 13:40:00,43.99,43.99,43.88,43.88,45800.0,31.04,31.04,30.9624,30.9624,45800.0
2005-03-01 13:50:00,43.87,43.92,43.81,43.9,66000.0,30.9553,30.9906,30.913,30.9765,66000.0
2005-03-01 14:00:00,43.9,43.9,43.83,43.87,42000.0,30.9765,30.9765,30.9271,30.9553,42000.0
2005-03-01 14:10:00,43.87,43.87,43.8,43.8,66000.0,30.9553,30.9553,30.9059,30.9059,66000.0
2005-03-01 14:20:00,43.8,43.91,43.8,43.81,57200.0,30.9059,30.9835,30.9059,30.913,57200.0
2005-03-01 14:30:00,43.81,43.81,43.76,43.8,145200.0,30.913,30.913,30.8777,30.9059,145200.0
2005-03-01 14:40:00,43.79,43.82,43.78,43.8,65000.0,30.8988,30.92,30.8918,30.9059,65000.0
2005-03-01 14:50:00,43.8,43.83,43.79,43.81,77200.0,30.9059,30.9271,30.8988,30.913,77200.0
2005-03-01 15:00:00,43.81,43.91,43.81,43.86,128600.0,30.913,30.9835,30.913,30.9482,128600.0
2005-03-01 15:10:00,43.86,43.91,43.84,43.9,113200.0,30.9482,30.9835,30.9341,30.9765,113200.0
2005-03-01 15:20:00,43.9,43.95,43.88,43.95,135200.0,30.9765,31.0117,30.9624,31.0117,135200.0
2005-03-01 15:30:00,43.95,43.99,43.94,43.97,119400.0,31.0117,31.04,31.0047,31.0259,119400.0
2005-03-01 15:40:00,43.96,43.97,43.95,43.97,119400.0,31.0188,31.0259,31.0117,31.0259,119400.0
2005-03-01 15:50:00,43.98,43.98,43.9,43.97,125800.0,31.0329,31.0329,30.9765,31.0259,125800.0
2005-03-02 09:30:00,21.99,22.34,21.89,22.29,283600.0,15.5165,15.7634,15.4459,15.7281,283600.0
2005-03-02 09:40:00,22.29,22.3,22.15,22.21,263200.0,15.7281,15.7352,15.6294,15.6717,263200.0
2005-03-02 09:50:00,22.21,22.28,22.17,22.2,191200.0,15.6717,15.7211,15.6435,15.6646,191200.0
2005-03-02 10:00:00,22.2,22.3,22.15,22.23,138400.0,15.6646,15.7352,15.6294,15.6858,138400.0
2005-03-02 10:10:00,22.23,22.27,22.16,22.18,261800.0,15.6858,15.714,15.6364,15.6505,261800.0
2005-03-02 10:20:00,22.18,22.2,21.95,22.09,176800.0,15.6505,15.6646,15.4882,15.587,176800.0
2005-03-02 10:30:00,22.1,22.33,21.93,22.33,273000.0,15.5941,15.7564,15.4741,15.7564,273000.0
2005-03-02 10:40:00,22.33,22.33,22.23,22.25,114200.0,15.7564,15.7564,15.6858,15.6999,114200.0
2005-03-02 10:50:00,22.24,22.24,22.02,22.15,165000.0,15.6929,15.6929,15.5376,15.6294,165000.0
2005-03-02 11:00:00,22.15,22.27,22.06,22.24,131600.0,15.6294,15.714,15.5658,15.6929,131600.0
2005-03-02 11:10:00,22.25,22.35,22.2,22.29,155200.0,15.6999,15.7705,15.6646,15.7281,155200.0
2005-03-02 11:20:00,22.28,22.34,22.2,22.22,103400.0,15.7211,15.7634,15.6646,15.6787,103400.0
2005-03-02 11:30:00,22.23,22.25,22.17,22.18,71000.0,15.6858,15.6999,15.6435,15.6505,71000.0
2005-03-02 11:40:00,22.18,22.33,22.18,22.25,71800.0,15.6505,15.7564,15.6505,15.6999,71800.0
2005-03-02 11:50:00,22.25,22.28,22.2,22.28,46800.0,15.6999,15.7211,15.6646,15.7211,46800.0
2005-03-02 12:00:00,22.26,22.28,22.23,22.28,84200.0,15.707,15.7211,15.6858,15.7211,84200.0
2005-03-02 12:10:00,22.28,22.34,22.27,22.33,35800.0,15.7211,15.7634,15.714,15.7564,35800.0
2005-03-02 12:20:00,22.33,22.5,22.33,22.36,86200.0,15.7564,15.8763,15.7564,15.7775,86200.0
2005-03-02 12:30:00,22.38,22.38,22.33,22.33,46800.0,15.7916,15.7916,15.7564,15.7564,46800.0
2005-03-02 12:40:00,22.33,22.34,22.29,22.31,64200.0,15.7564,15.7634,15.7281,15.7423,64200.0
2005-03-02 12:50:00,22.3,22.4,22.3,22.38,54000.0,15.7352,15.8058,15.7352,15.7916,54000.0
2005-03-02 13:00:00,22.38,22.43,22.38,22.41,48000.0,15.7916,15.8269,15.7916,15.8128,48000.0
2005-03-02 13:10:00,22.41,22.54,22.41,22.53,85200.0,15.8128,15.9045,15.8128,15.8975,85200.0
2005-03-02 13:20:00,22.53,22.61,22.51,22.58,70800.0,15.8975,15.9539,15.8834,15.9328,70800.0
2005-03-02 13:30:00,22.57,22.6,22.5,22.5,55600.0,15.9257,15.9469,15.8763,15.8763,55600.0
2005-03-02 13:40:00,22.5,22.5,22.43,22.48,62200.0,15.8763,15.8763,15.8269,15.8622,62200.0
2005-03-02 13:50:00,22.48,22.48,22.3,22.43,81600.0,15.8622,15.8622,15.7352,15.8269,81600.0
2005-03-02 14:00:00,22.43,22.49,22.38,22.39,86200.0,15.8269,15.8693,15.7916,15.7987,86200.0
2005-03-02 14:10:00,22.4,22.42,22.35,22.37,50200.0,15.8058,15.8199,15.7705,15.7846,50200.0
2005-03-02 14:20:00,22.37,22.46,22.37,22.46,53600.0,15.7846,15.8481,15.7846,15.8481,53600.0
2005-03-02 14:30:00,22.46,22.47,22.34,22.38,99200.0,15.8481,15.8552,15.7634,15.7916,99200.0
2005-03-02 14:40:00,22.38,22.4,22.32,22.34,117400.0,15.7916,15.8058,15.7493,15.7634,117400.0
2005-03-02 14:50:00,22.33,22.4,22.32,22.38,72000.0,15.7564,15.8058,15.7493,15.7916,72000.0
2005-03-02 15:00:00,22.38,22.43,22.36,22.43,132200.0,15.7916,15.8269,15.7775,15.8269,132200.0
2005-03-02 15:10:00,22.45,22.47,22.36,22.36,90200.0,15.841,15.8552,15.7775,15.7775,90200.0
2005-03-02 15:20:00,22.36,22.42,22.35,22.41,130200.0,15.7775,15.8199,15.7705,15.8128,130200.0
2005-03-02 15:30:00,22.41,22.45,22.38,22.38,169800.0,15.8128,15.841,15.7916,15.7916,169800.0
2005-03-02 15:40:00,22.38,22.41,22.37,22.41,184600.0,15.7916,15.8128,15.7846,15.8128,184600.0
2005-03-02 15:50:00,22.41,22.55,22.41,22.54,226600.0,15.8128,15.9116,15.8128,15.9045,226600.0
2005-03-03 09:30:00,22.85,23.09,22.75,23.05,260800.0,16.1233,16.2926,16.0527,16.2644,260800.0
2005-03-03 09:40:00,23.05,23.16,23.03,23.09,204200.0,16.2644,16.342,16.2503,16.2926,204200.0
2005-03-03 09:50:00,23.07,23.22,23.07,23.21,138800.0,16.2785,16.3844,16.2785,16.3773,138800.0
2005-03-03 10:00:00,23.21,23.22,23.08,23.15,296200.0,16.3773,16.3844,16.2856,16.335,296200.0
2005-03-03 10:10:00,23.15,23.25,23.13,23.22,200400.0,16.335,16.4055,16.3209,16.3844,200400.0
2005-03-03 10:20:00,23.22,23.3,23.14,23.25,247000.0,16.3844,16.4408,16.3279,16.4055,247000.0
2005-03-03 10:30:00,23.25,23.25,23.09,23.15,298000.0,16.4055,16.4055,16.2926,16.335,298000.0
2005-03-03 10:40:00,23.15,23.18,23.08,23.11,177400.0,16.335,16.3561,16.2856,16.3067,177400.0
2005-03-03 10:50:00,23.12,23.2,23.11,23.15,122000.0,16.3138,16.3702,16.3067,16.335,122000.0
2005-03-03 11:00:00,23.15,23.17,23.08,23.09,131200.0,16.335,16.3491,16.2856,16.2926,131200.0
2005-03-03 11:10:00,23.07,23.12,23.04,23.08,122800.0,16.2785,16.3138,16.2574,16.2856,122800.0
2005-03-03 11:20:00,23.08,23.08,22.95,22.98,119200.0,16.2856,16.2856,16.1938,16.215,119200.0
2005-03-03 11:30:00,22.98,22.98,22.87,22.88,136800.0,16.215,16.215,16.1374,16.1445,136800.0
2005-03-03 11:40:00,22.88,22.9,22.74,22.74,124800.0,16.1445,16.1586,16.0457,16.0457,124800.0
2005-03-03 11:50:00,22.74,22.81,22.68,22.8,146200.0,16.0457,16.0951,16.0033,16.088,146200.0
2005-03-03 12:00:00,22.8,22.86,22.76,22.81,105200.0,16.088,16.1303,16.0598,16.0951,105200.0
2005-03-03 12:10:00,22.82,22.9,22.78,22.81,138600.0,16.1021,16.1586,16.0739,16.0951,138600.0
2005-03-03 12:20:00,22.82,22.9,22.82,22.86,77600.0,16.1021,16.1586,16.1021,16.1303,77600.0
2005-03-03 12:30:00,22.86,22.92,22.81,22.85,114200.0,16.1303,16.1727,16.0951,16.1233,114200.0
2005-03-03 12:40:00,22.84,22.88,22.81,22.82,138000.0,16.1162,16.1445,16.0951,16.1021,138000.0
2005-03-03 12:50:00,22.82,22.88,22.82,22.87,75600.0,16.1021,16.1445,16.1021,16.1374,75600.0
2005-03-03 13:00:00,22.87,22.89,22.85,22.87,102000.0,16.1374,16.1515,16.1233,16.1374,102000.0
2005-03-03 13:10:00,22.86,22.95,22.85,22.93,117800.0,16.1303,16.1938,16.1233,16.1797,117800.0
2005-03-03 13:20:00,22.93,22.95,22.91,22.93,61400.0,16.1797,16.1938,16.1656,16.1797,61400.0
2005-03-03 13:30:00,22.93,23.03,22.93,23.03,104800.0,16.1797,16.2503,16.1797,16.2503,104800.0
2005-03-03 13:40:00,23.03,23.11,23.03,23.1,115200.0,16.2503,16.3067,16.2503,16.2997,115200.0
2005-03-03 13:50:00,23.1,23.18,23.07,23.07,88200.0,16.2997,16.3561,16.2785,16.2785,88200.0
2005-03-03 14:00:00,23.07,23.08,22.89,23.0,115600.0,16.2785,16.2856,16.1515,16.2291,115600.0
2005-03-03 14:10:00,22.98,22.99,22.88,22.96,111000.0,16.215,16.2221,16.1445,16.2009,111000.0
2005-03-03 14:20:00,22.96,23.06,22.95,23.02,91000.0,16.2009,16.2715,16.1938,16.2432,91000.0
2005-03-03 14:30:00,23.01,23.03,22.98,23.0,74200.0,16.2362,16.2503,16.215,16.2291,74200.0
2005-03-03 14:40:00,23.0,23.02,22.98,23.01,69200.0,16.2291,16.2432,16.215,16.2362,69200.0
2005-03-03 14:50:00,23.01,23.09,23.0,23.07,64000.0,16.2362,16.2926,16.2291,16.2785,64000.0
2005-03-03 15:00:00,23.07,23.07,23.0,23.01,86000.0,16.2785,16.2785,16.2291,16.2362,86000.0
2005-03-03 15:10:00,23.0,23.04,22.95,22.95,111600.0,16.2291,16.2574,16.1938,16.1938,111600.0
2005-03-03 15:20:00,22.95,23.02,22.92,22.99,192000.0,16.1938,16.2432,16.1727,16.2221,192000.0
2005-03-03 15:30:00,22.99,23.01,22.93,22.95,132800.0,16.2221,16.2362,16.1797,16.1938,132800.0
2005-03-03 15:40:00,22.96,22.96,22.92,22.92,212000.0,16.2009,16.2009,16.1727,16.1727,212000.0
2005-03-03 15:50:00,22.92,22.97,22.92,22.95,169800.0,16.1727,16.208,16.1727,16.1938,169800.0
2005-03-04 09:30:00,22.94,23.0,22.79,22.97,145400.0,16.1868,16.2291,16.0809,16.208,145400.0
2005-03-04 09:40:00,22.97,22.97,22.78,22.81,95200.0,16.208,16.208,16.0739,16.0951,95200.0
2005-03-04 09:50:00,22.81,22.99,22.81,22.92,106400.0,16.0951,16.2221,16.0951,16.1727,106400.0
2005-03-04 10:00:00,22.9,22.99,22.82,22.83,95200.0,16.1586,16.2221,16.1021,16.1092,95200.0
2005-03-04 10:10:00,22.83,23.0,22.83,22.91,97000.0,16.1092,16.2291,16.1092,16.1656,97000.0
2005-03-04 10:20:00,22.91,23.06,22.87,22.96,157600.0,16.1656,16.2715,16.1374,16.2009,157600.0
2005-03-04 10:30:00,22.95,23.16,22.94,23.09,139400.0,16.1938,16.342,16.1868,16.2926,139400.0
2005-03-04 10:40:00,23.09,23.2,23.08,23.17,177600.0,16.2926,16.3702,16.2856,16.3491,177600.0
2005-03-04 10:50:00,23.16,23.16,23.01,23.05,101400.0,16.342,16.342,16.2362,16.2644,101400.0
2005-03-04 11:00:00,23.06,23.18,23.06,23.16,69400.0,16.2715,16.3561,16.2715,16.342,69400.0
2005-03-04 11:10:00,23.17,23.22,23.16,23.17,117200.0,16.3491,16.3844,16.342,16.3491,117200.0
2005-03-04 11:20:00,23.17,23.25,23.14,23.25,101400.0,16.3491,16.4055,16.3279,16.4055,101400.0
2005-03-04 11:30:00,23.25,23.32,23.24,23.27,81000.0,16.4055,16.4549,16.3985,16.4196,81000.0
2005-03-04 11:40:00,23.27,23.28,23.22,23.25,74800.0,16.4196,16.4267,16.3844,16.4055,74800.0
2005-03-04 11:50:00,23.26,23.33,23.24,23.31,66200.0,16.4126,16.462,16.3985,16.4479,66200.0
2005-03-04 12:00:00,23.31,23.34,23.29,23.3,89800.0,16.4479,16.469,16.4338,16.4408,89800.0
2005-03-04 12:10:00,23.3,23.38,23.29,23.36,85800.0,16.4408,16.4973,16.4338,16.4831,85800.0
2005-03-04 12:20:00,23.36,23.39,23.34,23.35,81800.0,16.4831,16.5043,16.469,16.4761,81800.0
2005-03-04 12:30:00,23.35,23.43,23.34,23.42,69000.0,16.4761,16.5325,16.469,16.5255,69000.0
2005-03-04 12:40:00,23.42,23.45,23.41,23.42,87800.0,16.5255,16.5467,16.5184,16.5255,87800.0
2005-03-04 12:50:00,23.42,23.47,23.32,23.32,108800.0,16.5255,16.5608,16.4549,16.4549,108800.0
2005-03-04 13:00:00,23.34,23.36,23.3,23.33,87000.0,16.469,16.4831,16.4408,16.462,87000.0
2005-03-04 13:10:00,23.32,23.34,23.27,23.27,80400.0,16.4549,16.469,16.4196,16.4196,80400.0
2005-03-04 13:20:00,23.27,23.34,23.24,23.32,64000.0,16.4196,16.469,16.3985,16.4549,64000.0
2005-03-04 13:30:00,23.33,23.36,23.31,23.36,27000.0,16.462,16.4831,16.4479,16.4831,27000.0
2005-03-04 13:40:00,23.36,23.48,23.36,23.43,81600.0,16.4831,16.5678,16.4831,16.5325,81600.0
2005-03-04 13:50:00,23.43,23.5,23.43,23.5,54600.0,16.5325,16.5819,16.5325,16.5819,54600.0
2005-03-04 14:00:00,23.5,23.66,23.5,23.5,106000.0,16.5819,16.6948,16.5819,16.5819,106000.0
2005-03-04 14:10:00,23.49,23.53,23.44,23.49,58800.0,16.5749,16.6031,16.5396,16.5749,58800.0
2005-03-04 14:20:00,23.49,23.51,23.46,23.48,68200.0,16.5749,16.589,16.5537,16.5678,68200.0
2005-03-04 14:30:00,23.48,23.52,23.46,23.5,81600.0,16.5678,16.596,16.5537,16.5819,81600.0
2005-03-04 14:40:00,23.49,23.52,23.46,23.52,75400.0,16.5749,16.596,16.5537,16.596,75400.0
2005-03-04 14:50:00,23.52,23.54,23.5,23.5,59200.0,16.596,16.6102,16.5819,16.5819,59200.0
2005-03-04 15:00:00,23.5,23.5,23.47,23.48,58800.0,16.5819,16.5819,16.5608,16.5678,58800.0
2005-03-04 15:10:00,23.48,23.48,23.43,23.46,132400.0,16.5678,16.5678,16.5325,16.5537,132400.0
2005-03-04 15:20:00,23.46,23.46,23.43,23.43,94600.0,16.5537,16.5537,16.5325,16.5325,94600.0
2005-03-04 15:30:00,23.44,23.46,23.43,23.44,111600.0,16.5396,16.5537,16.5325,16.5396,111600.0
2005-03-04 15:40:00,23.43,23.45,23.4,23.43,187000.0,16.5325,16.5467,16.5114,16.5325,187000.0
2005-03-04 15:50:00,23.42,23.43,23.39,23.4,179800.0,16.5255,16.5325,16.5043,16.5114,179800.0
2005-03-07 09:30:00,23.25,23.33,23.15,23.3,109000.0,16.4055,16.462,16.335,16.4408,109000.0
2005-03-07 09:40:00,23.26,23.33,23.05,23.05,220200.0,16.4126,16.462,16.2644,16.2644,220200.0
2005-03-07 09:50:00,23.05,23.1,22.99,23.02,180400.0,16.2644,16.2997,16.2221,16.2432,180400.0
2005-03-07 10:00:00,23.02,23.11,23.0,23.04,111800.0,16.2432,16.3067,16.2291,16.2574,111800.0
2005-03-07 10:10:00,23.02,23.05,22.86,22.89,137200.0,16.2432,16.2644,16.1303,16.1515,137200.0
2005-03-07 10:20:00,22.89,22.91,22.72,22.73,251400.0,16.1515,16.1656,16.0316,16.0386,251400.0
2005-03-07 10:30:00,22.74,22.8,22.72,22.73,276400.0,16.0457,16.088,16.0316,16.0386,276400.0
2005-03-07 10:40:00,22.73,22.81,22.73,22.75,109600.0,16.0386,16.0951,16.0386,16.0527,109600.0
2005-03-07 10:50:00,22.76,22.86,22.75,22.84,118400.0,16.0598,16.1303,16.0527,16.1162,118400.0
2005-03-07 11:00:00,22.84,22.91,22.83,22.88,104200.0,16.1162,16.1656,16.1092,16.1445,104200.0
2005-03-07 11:10:00,22.86,22.9,22.78,22.8,89400.0,16.1303,16.1586,16.0739,16.088,89400.0
2005-03-07 11:20:00,22.79,22.83,22.78,22.83,44600.0,16.0809,16.1092,16.0739,16.1092,44600.0
2005-03-07 11:30:00,22.83,22.88,22.79,22.86,106800.0,16.1092,16.1445,16.0809,16.1303,106800.0
2005-03-07 11:40:00,22.86,22.93,22.86,22.9,81600.0,16.1303,16.1797,16.1303,16.1586,81600.0
2005-03-07 11:50:00,22.9,22.91,22.86,22.86,59800.0,16.1586,16.1656,16.1303,16.1303,59800.0
2005-03-07 12:00:00,22.85,22.89,22.85,22.86,44600.0,16.1233,16.1515,16.1233,16.1303,44600.0
2005-03-07 12:10:00,22.86,22.95,22.85,22.93,101400.0,16.1303,16.1938,16.1233,16.1797,101400.0
2005-03-07 12:20:00,22.94,22.99,22.93,22.99,73400.0,16.1868,16.2221,16.1797,16.2221,73400.0
2005-03-07 12:30:00,22.99,23.08,22.99,23.0,93600.0,16.2221,16.2856,16.2221,16.2291,93600.0
2005-03-07 12:40:00,23.0,23.01,22.97,22.98,90400.0,16.2291,16.2362,16.208,16.215,90400.0
2005-03-07 12:50:00,22.97,23.0,22.97,22.99,59200.0,16.208,16.2291,16.208,16.2221,59200.0
2005-03-07 13:00:00,22.99,23.01,22.96,23.0,44800.0,16.2221,16.2362,16.2009,16.2291,44800.0
2005-03-07 13:10:00,23.0,23.03,22.99,23.03,59400.0,16.2291,16.2503,16.2221,16.2503,59400.0
2005-03-07 13:20:00,23.03,23.11,23.03,23.09,72600.0,16.2503,16.3067,16.2503,16.2926,72600.0
2005-03-07 13:30:00,23.09,23.09,23.0,23.02,60200.0,16.2926,16.2926,16.2291,16.2432,60200.0
2005-03-07 13:40:00,23.02,23.03,22.97,23.01,53000.0,16.2432,16.2503,16.208,16.2362,53000.0
2005-03-07 13:50:00,23.01,23.06,22.98,23.02,50200.0,16.2362,16.2715,16.215,16.2432,50200.0
2005-03-07 14:00:00,23.03,23.1,23.03,23.08,35200.0,16.2503,16.2997,16.2503,16.2856,35200.0
2005-03-07 14:10:00,23.08,23.17,23.08,23.1,42000.0,16.2856,16.3491,16.2856,16.2997,42000.0
2005-03-07 14:20:00,23.1,23.14,23.07,23.1,47400.0,16.2997,16.3279,16.2785,16.2997,47400.0
2005-03-07 14:30:00,23.1,23.14,23.1,23.13,49600.0,16.2997,16.3279,16.2997,16.3209,49600.0
2005-03-07 14:40:00,23.13,23.18,23.13,23.14,48800.0,16.3209,16.3561,16.3209,16.3279,48800.0
2005-03-07 14:50:00,23.14,23.14,23.09,23.11,29800.0,16.3279,16.3279,16.2926,16.3067,29800.0
2005-03-07 15:00:00,23.11,23.17,23.11,23.16,41200.0,16.3067,16.3491,16.3067,16.342,41200.0
2005-03-07 15:10:00,23.17,23.24,23.16,23.21,57600.0,16.3491,16.3985,16.342,16.3773,57600.0
2005-03-07 15:20:00,23.2,23.24,23.2,23.21,87000.0,16.3702,16.3985,16.3702,16.3773,87000.0
2005-03-07 15:30:00,23.21,23.22,23.11,23.15,123400.0,16.3773,16.3844,16.3067,16.335,123400.0
2005-03-07 15:40:00,23.15,23.18,23.11,23.11,71400.0,16.335,16.3561,16.3067,16.3067,71400.0
2005-03-07 15:50:00,23.11,23.12,23.09,23.12,94600.0,16.3067,16.3138,16.2926,16.3138,94600.0
2005-03-08 09:30:00,23.0,23.5,23.0,23.47,107800.0,16.2291,16.5819,16.2291,16.5608,107800.0
2005-03-08 09:40:00,23.48,23.55,23.43,23.43,118200.0,16.5678,16.6172,16.5325,16.5325,118200.0
2005-03-08 09:50:00,23.43,23.44,23.3,23.31,91600.0,16.5325,16.5396,16.4408,16.4479,91600.0
2005-03-08 10:00:00,23.31,23.36,23.25,23.25,122600.0,16.4479,16.4831,16.4055,16.4055,122600.0
2005-03-08 10:10:00,23.25,23.31,23.22,23.31,72600.0,16.4055,16.4479,16.3844,16.4479,72600.0
2005-03-08 10:20:00,23.31,23.38,23.29,23.34,88800.0,16.4479,16.4973,16.4338,16.469,88800.0
2005-03-08 10:30:00,23.35,23.43,23.35,23.39,81200.0,16.4761,16.5325,16.4761,16.5043,81200.0
2005-03-08 10:40:00,23.38,23.46,23.38,23.45,80800.0,16.4973,16.5537,16.4973,16.5467,80800.0
2005-03-08 10:50:00,23.45,23.48,23.42,23.45,77000.0,16.5467,16.5678,16.5255,16.5467,77000.0
2005-03-08 11:00:00,23.44,23.46,23.4,23.41,76800.0,16.5396,16.5537,16.5114,16.5184,76800.0
2005-03-08 11:10:00,23.41,23.48,23.39,23.4,59200.0,16.5184,16.5678,16.5043,16.5114,59200.0
2005-03-08 11:20:00,23.39,23.4,23.37,23.38,45000.0,16.5043,16.5114,16.4902,16.4973,45000.0
2005-03-08 11:30:00,23.38,23.46,23.38,23.43,49600.0,16.4973,16.5537,16.4973,16.5325,49600.0
2005-03-08 11:40:00,23.43,23.46,23.39,23.39,54200.0,16.5325,16.5537,16.5043,16.5043,54200.0
2005-03-08 11:50:00,23.39,23.41,23.02,23.32,38400.0,16.5043,16.5184,16.2432,16.4549,38400.0
2005-03-08 12:00:00,23.31,23.36,23.3,23.35,36400.0,16.4479,16.4831,16.4408,16.4761,36400.0
2005-03-08 12:10:00,23.34,23.35,23.3,23.3,37400.0,16.469,16.4761,16.4408,16.4408,37400.0
2005-03-08 12:20:00,23.29,23.29,23.18,23.2,42200.0,16.4338,16.4338,16.3561,16.3702,42200.0
2005-03-08 12:30:00,23.2,23.31,23.2,23.29,41200.0,16.3702,16.4479,16.3702,16.4338,41200.0
2005-03-08 12:40:00,23.3,23.31,23.25,23.27,41800.0,16.4408,16.4479,16.4055,16.4196,41800.0
2005-03-08 12:50:00,23.28,23.31,23.27,23.3,30600.0,16.4267,16.4479,16.4196,16.4408,30600.0
2005-03-08 13:00:00,23.3,23.44,23.29,23.34,68000.0,16.4408,16.5396,16.4338,16.469,68000.0
2005-03-08 13:10:00,23.34,23.41,23.31,23.41,98600.0,16.469,16.5184,16.4479,16.5184,98600.0
2005-03-08 13:20:00,23.41,23.48,23.41,23.46,173200.0,16.5184,16.5678,16.5184,16.5537,173200.0
2005-03-08 13:30:00,23.46,23.47,23.45,23.46,36800.0,16.5537,16.5608,16.5467,16.5537,36800.0
2005-03-08 13:40:00,23.45,23.51,23.45,23.5,209800.0,16.5467,16.589,16.5467,16.5819,209800.0
2005-03-08 13:50:00,23.5,23.52,23.47,23.47,59800.0,16.5819,16.596,16.5608,16.5608,59800.0
2005-03-08 14:00:00,23.48,23.48,23.43,23.45,73800.0,16.5678,16.5678,16.5325,16.5467,73800.0
2005-03-08 14:10:00,23.45,23.46,23.41,23.42,74800.0,16.5467,16.5537,16.5184,16.5255,74800.0
2005-03-08 14:20:00,23.41,23.45,23.4,23.45,99000.0,16.5184,16.5467,16.5114,16.5467,99000.0
2005-03-08 14:30:00,23.45,23.5,23.44,23.5,180800.0,16.5467,16.5819,16.5396,16.5819,180800.0
2005-03-08 14:40:00,23.5,23.5,23.48,23.5,195800.0,16.5819,16.5819,16.5678,16.5819,195800.0
2005-03-08 14:50:00,23.5,23.52,23.47,23.51,121600.0,16.5819,16.596,16.5608,16.589,121600.0
2005-03-08 15:00:00,23.52,23.56,23.51,23.54,140200.0,16.596,16.6243,16.589,16.6102,140200.0
2005-03-08 15:10:00,23.54,23.58,23.53,23.58,125200.0,16.6102,16.6384,16.6031,16.6384,125200.0
2005-03-08 15:20:00,23.58,23.58,23.52,23.52,92600.0,16.6384,16.6384,16.596,16.596,92600.0
2005-03-08 15:30:00,23.52,23.55,23.5,23.55,193400.0,16.596,16.6172,16.5819,16.6172,193400.0
2005-03-08 15:40:00,23.55,23.57,23.52,23.55,337800.0,16.6172,16.6313,16.596,16.6172,337800.0
2005-03-08 15:50:00,23.55,23.55,23.53,23.53,227800.0,16.6172,16.6172,16.6031,16.6031,227800.0
2005-03-09 09:30:00,23.7,23.95,23.7,23.95,176400.0,16.7231,16.8995,16.7231,16.8995,176400.0
2005-03-09 09:40:00,23.7,23.98,23.7,23.85,249000.0,16.7231,16.9206,16.7231,16.8289,249000.0
2005-03-09 09:50:00,23.83,23.95,23.78,23.9,210600.0,16.8148,16.8995,16.7795,16.8642,210600.0
2005-03-09 10:00:00,23.92,23.92,23.8,23.81,134800.0,16.8783,16.8783,16.7936,16.8007,134800.0
2005-03-09 10:10:00,23.81,23.88,23.79,23.86,170400.0,16.8007,16.8501,16.7866,16.836,170400.0
2005-03-09 10:20:00,23.85,23.93,23.84,23.88,134800.0,16.8289,16.8853,16.8218,16.8501,134800.0
2005-03-09 10:30:00,23.86,23.92,23.68,23.73,458400.0,16.836,16.8783,16.7089,16.7442,458400.0
2005-03-09 10:40:00,23.74,23.89,23.71,23.83,687000.0,16.7513,16.8571,16.7301,16.8148,687000.0
2005-03-09 10:50:00,23.81,23.81,23.66,23.74,174000.0,16.8007,16.8007,16.6948,16.7513,174000.0
2005-03-09 11:00:00,23.73,23.95,23.73,23.87,145600.0,16.7442,16.8995,16.7442,16.843,145600.0
2005-03-09 11:10:00,23.87,24.05,23.87,23.98,180000.0,16.843,16.97,16.843,16.9206,180000.0
2005-03-09 11:20:00,23.98,24.03,23.97,24.02,273200.0,16.9206,16.9559,16.9136,16.9489,273200.0
2005-03-09 11:30:00,24.03,24.03,23.94,23.98,258200.0,16.9559,16.9559,16.8924,16.9206,258200.0
2005-03-09 11:40:00,23.97,23.99,23.92,23.93,77600.0,16.9136,16.9277,16.8783,16.8853,77600.0
2005-03-09 11:50:00,23.95,24.02,23.95,24.02,92000.0,16.8995,16.9489,16.8995,16.9489,92000.0
2005-03-09 12:00:00,24.03,24.03,23.95,23.97,48600.0,16.9559,16.9559,16.8995,16.9136,48600.0
2005-03-09 12:10:00,24.02,24.03,23.96,23.98,82800.0,16.9489,16.9559,16.9065,16.9206,82800.0
2005-03-09 12:20:00,23.98,24.03,23.98,24.02,71000.0,16.9206,16.9559,16.9206,16.9489,71000.0
2005-03-09 12:30:00,24.0,24.1,24.0,24.07,147000.0,16.9347,17.0053,16.9347,16.9841,147000.0
2005-03-09 12:40:00,24.07,24.07,24.02,24.03,52800.0,16.9841,16.9841,16.9489,16.9559,52800.0
2005-03-09 12:50:00,24.03,24.04,23.96,23.96,170400.0,16.9559,16.963,16.9065,16.9065,170400.0
2005-03-09 13:00:00,23.96,24.1,23.96,24.1,124600.0,16.9065,17.0053,16.9065,17.0053,124600.0
2005-03-09 13:10:00,24.1,24.16,24.09,24.16,179600.0,17.0053,17.0476,16.9982,17.0476,179600.0
2005-03-09 13:20:00,24.17,24.21,24.15,24.21,126400.0,17.0547,17.0829,17.0406,17.0829,126400.0
2005-03-09 13:30:00,24.21,24.21,23.98,23.98,105400.0,17.0829,17.0829,16.9206,16.9206,105400.0
2005-03-09 13:40:00,23.99,24.06,23.93,24.03,206200.0,16.9277,16.9771,16.8853,16.9559,206200.0
2005-03-09 13:50:00,24.03,24.03,23.85,23.86,167000.0,16.9559,16.9559,16.8289,16.836,167000.0
2005-03-09 14:00:00,23.86,24.0,23.86,23.99,261200.0,16.836,16.9347,16.836,16.9277,261200.0
2005-03-09 14:10:00,24.0,24.02,23.84,23.87,128000.0,16.9347,16.9489,16.8218,16.843,128000.0
2005-03-09 14:20:00,23.88,23.89,23.73,23.75,381600.0,16.8501,16.8571,16.7442,16.7583,381600.0
2005-03-09 14:30:00,23.75,23.79,23.65,23.75,237000.0,16.7583,16.7866,16.6878,16.7583,237000.0
2005-03-09 14:40:00,23.75,23.82,23.68,23.77,189000.0,16.7583,16.8077,16.7089,16.7724,189000.0
2005-03-09 14:50:00,23.77,23.86,23.76,23.77,130400.0,16.7724,16.836,16.7654,16.7724,130400.0
2005-03-09 15:00:00,23.76,23.77,23.67,23.67,243600.0,16.7654,16.7724,16.7019,16.7019,243600.0
2005-03-09 15:10:00,23.66,23.69,23.51,23.51,503800.0,16.6948,16.716,16.589,16.589,503800.0
2005-03-09 15:20:00,23.51,23.53,23.44,23.5,390000.0,16.589,16.6031,16.5396,16.5819,390000.0
2005-03-09 15:30:00,23.5,23.58,23.47,23.48,317000.0,16.5819,16.6384,16.5608,16.5678,317000.0
2005-03-09 15:40:00,23.48,23.48,23.3,23.3,443000.0,16.5678,16.5678,16.4408,16.4408,443000.0
2005-03-09 15:50:00,23.3,23.33,23.26,23.32,478400.0,16.4408,16.462,16.4126,16.4549,478400.0
2005-03-10 09:30:00,23.0,23.0,22.89,22.89,321600.0,16.2291,16.2291,16.1515,16.1515,321600.0
2005-03-10 09:40:00,22.85,22.92,22.75,22.88,490000.0,16.1233,16.1727,16.0527,16.1445,490000.0
2005-03-10 09:50:00,22.89,22.93,22.75,22.78,353600.0,16.1515,16.1797,16.0527,16.0739,353600.0
2005-03-10 10:00:00,22.79,22.79,22.41,22.43,292000.0,16.0809,16.0809,15.8128,15.8269,292000.0
2005-03-10 10:10:00,22.43,22.45,22.29,22.32,509000.0,15.8269,15.841,15.7281,15.7493,509000.0
2005-03-10 10:20:00,22.33,22.34,22.08,22.17,496200.0,15.7564,15.7634,15.58,15.6435,496200.0
2005-03-10 10:30:00,22.17,22.28,22.17,22.28,337800.0,15.6435,15.7211,15.6435,15.7211,337800.0
2005-03-10 10:40:00,22.28,22.28,22.17,22.25,264800.0,15.7211,15.7211,15.6435,15.6999,264800.0
2005-03-10 10:50:00,22.25,22.39,22.25,22.33,263800.0,15.6999,15.7987,15.6999,15.7564,263800.0
2005-03-10 11:00:00,22.33,22.33,22.09,22.09,522000.0,15.7564,15.7564,15.587,15.587,522000.0
2005-03-10 11:10:00,22.08,22.16,22.04,22.15,214200.0,15.58,15.6364,15.5517,15.6294,214200.0
2005-03-10 11:20:00,22.15,22.29,22.14,22.25,153600.0,15.6294,15.7281,15.6223,15.6999,153600.0
2005-03-10 11:30:00,22.25,22.28,22.11,22.16,269000.0,15.6999,15.7211,15.6011,15.6364,269000.0
2005-03-10 11:40:00,22.16,22.36,22.15,22.36,187000.0,15.6364,15.7775,15.6294,15.7775,187000.0
2005-03-10 11:50:00,22.36,22.48,22.34,22.38,206400.0,15.7775,15.8622,15.7634,15.7916,206400.0
2005-03-10 12:00:00,22.38,22.55,22.36,22.54,152800.0,15.7916,15.9116,15.7775,15.9045,152800.0
2005-03-10 12:10:00,22.55,22.59,22.42,22.45,223000.0,15.9116,15.9398,15.8199,15.841,223000.0
2005-03-10 12:20:00,22.44,22.47,22.39,22.43,97400.0,15.834,15.8552,15.7987,15.8269,97400.0
2005-03-10 12:30:00,22.43,22.45,22.37,22.45,90600.0,15.8269,15.841,15.7846,15.841,90600.0
2005-03-10 12:40:00,22.45,22.5,22.36,22.37,59000.0,15.841,15.8763,15.7775,15.7846,59000.0
2005-03-10 12:50:00,22.37,22.45,22.34,22.45,77800.0,15.7846,15.841,15.7634,15.841,77800.0
2005-03-10 13:00:00,22.45,22.49,22.42,22.48,119800.0,15.841,15.8693,15.8199,15.8622,119800.0
2005-03-10 13:10:00,22.47,22.5,22.42,22.42,52600.0,15.8552,15.8763,15.8199,15.8199,52600.0
2005-03-10 13:20:00,22.42,22.43,22.34,22.43,71600.0,15.8199,15.8269,15.7634,15.8269,71600.0
2005-03-10 13:30:00,22.43,22.43,22.36,22.39,72400.0,15.8269,15.8269,15.7775,15.7987,72400.0
2005-03-10 13:40:00,22.39,22.4,22.19,22.23,139000.0,15.7987,15.8058,15.6576,15.6858,139000.0
2005-03-10 13:50:00,22.22,22.31,22.21,22.29,102600.0,15.6787,15.7423,15.6717,15.7281,102600.0
2005-03-10 14:00:00,22.29,22.3,22.13,22.16,100400.0,15.7281,15.7352,15.6152,15.6364,100400.0
2005-03-10 14:10:00,22.16,22.22,22.13,22.22,79400.0,15.6364,15.6787,15.6152,15.6787,79400.0
2005-03-10 14:20:00,22.23,22.3,22.18,22.3,76400.0,15.6858,15.7352,15.6505,15.7352,76400.0
2005-03-10 14:30:00,22.3,22.41,22.3,22.37,116400.0,15.7352,15.8128,15.7352,15.7846,116400.0
2005-03-10 14:40:00,22.38,22.42,22.36,22.39,92000.0,15.7916,15.8199,15.7775,15.7987,92000.0
2005-03-10 14:50:00,22.38,22.43,22.35,22.36,110400.0,15.7916,15.8269,15.7705,15.7775,110400.0
2005-03-10 15:00:00,22.36,22.36,22.24,22.24,94200.0,15.7775,15.7775,15.6929,15.6929,94200.0
2005-03-10 15:10:00,22.24,22.31,22.23,22.3,131400.0,15.6929,15.7423,15.6858,15.7352,131400.0
2005-03-10 15:20:00,22.3,22.33,22.28,22.29,96200.0,15.7352,15.7564,15.7211,15.7281,96200.0
2005-03-10 15:30:00,22.3,22.38,22.3,22.38,129400.0,15.7352,15.7916,15.7352,15.7916,129400.0
2005-03-10 15:40:00,22.38,22.46,22.38,22.45,178600.0,15.7916,15.8481,15.7916,15.841,178600.0
2005-03-10 15:50:00,22.45,22.47,22.41,22.43,211600.0,15.841,15.8552,15.8128,15.8269,211600.0
2005-03-11 09:30:00,22.43,22.43,22.36,22.36,255200.0,15.8269,15.8269,15.7775,15.7775,255200.0
2005-03-11 09:40:00,22.39,22.65,22.38,22.65,283400.0,15.7987,15.9822,15.7916,15.9822,283400.0
2005-03-11 09:50:00,22.65,22.86,22.64,22.68,309200.0,15.9822,16.1303,15.9751,16.0033,309200.0
2005-03-11 10:00:00,22.68,22.83,22.63,22.65,189400.0,16.0033,16.1092,15.968,15.9822,189400.0
2005-03-11 10:10:00,22.65,22.72,22.54,22.56,116600.0,15.9822,16.0316,15.9045,15.9187,116600.0
2005-03-11 10:20:00,22.56,22.56,22.43,22.56,111400.0,15.9187,15.9187,15.8269,15.9187,111400.0
2005-03-11 10:30:00,22.56,22.61,22.47,22.5,128200.0,15.9187,15.9539,15.8552,15.8763,128200.0
2005-03-11 10:40:00,22.5,22.61,22.49,22.56,137600.0,15.8763,15.9539,15.8693,15.9187,137600.0
2005-03-11 10:50:00,22.56,22.57,22.44,22.47,136200.0,15.9187,15.9257,15.834,15.8552,136200.0
2005-03-11 11:00:00,22.47,22.53,22.46,22.53,84800.0,15.8552,15.8975,15.8481,15.8975,84800.0
2005-03-11 11:10:00,22.52,22.68,22.5,22.67,138600.0,15.8904,16.0033,15.8763,15.9963,138600.0
2005-03-11 11:20:00,22.67,22.67,22.6,22.63,80800.0,15.9963,15.9963,15.9469,15.968,80800.0
2005-03-11 11:30:00,22.64,22.75,22.63,22.75,105200.0,15.9751,16.0527,15.968,16.0527,105200.0
2005-03-11 11:40:00,22.75,22.78,22.71,22.72,112000.0,16.0527,16.0739,16.0245,16.0316,112000.0
2005-03-11 11:50:00,22.7,22.77,22.7,22.74,64600.0,16.0174,16.0668,16.0174,16.0457,64600.0
2005-03-11 12:00:00,22.73,22.75,22.66,22.68,81200.0,16.0386,16.0527,15.9892,16.0033,81200.0
2005-03-11 12:10:00,22.68,22.75,22.68,22.73,96400.0,16.0033,16.0527,16.0033,16.0386,96400.0
2005-03-11 12:20:00,22.73,22.79,22.73,22.79,44400.0,16.0386,16.0809,16.0386,16.0809,44400.0
2005-03-11 12:30:00,22.79,22.85,22.79,22.84,41600.0,16.0809,16.1233,16.0809,16.1162,41600.0
2005-03-11 12:40:00,22.84,22.86,22.8,22.83,71400.0,16.1162,16.1303,16.088,16.1092,71400.0
2005-03-11 12:50:00,22.83,22.86,22.8,22.83,59800.0,16.1092,16.1303,16.088,16.1092,59800.0
2005-03-11 13:00:00,22.84,22.9,22.81,22.88,69800.0,16.1162,16.1586,16.0951,16.1445,69800.0
2005-03-11 13:10:00,22.87,22.89,22.83,22.83,41600.0,16.1374,16.1515,16.1092,16.1092,41600.0
2005-03-11 13:20:00,22.84,22.86,22.81,22.84,81000.0,16.1162,16.1303,16.0951,16.1162,81000.0
2005-03-11 13:30:00,22.84,22.85,22.73,22.73,86400.0,16.1162,16.1233,16.0386,16.0386,86400.0
2005-03-11 13:40:00,22.73,22.75,22.63,22.66,88200.0,16.0386,16.0527,15.968,15.9892,88200.0
2005-03-11 13:50:00,22.65,22.71,22.6,22.61,73800.0,15.9822,16.0245,15.9469,15.9539,73800.0
2005-03-11 14:00:00,22.6,22.67,22.59,22.67,73400.0,15.9469,15.9963,15.9398,15.9963,73400.0
2005-03-11 14:10:00,22.67,22.71,22.63,22.71,60200.0,15.9963,16.0245,15.968,16.0245,60200.0
2005-03-11 14:20:00,22.71,22.73,22.64,22.64,54600.0,16.0245,16.0386,15.9751,15.9751,54600.0
2005-03-11 14:30:00,22.64,22.68,22.63,22.63,71600.0,15.9751,16.0033,15.968,15.968,71600.0
2005-03-11 14:40:00,22.63,22.64,22.59,22.64,63600.0,15.968,15.9751,15.9398,15.9751,63600.0
2005-03-11 14:50:00,22.65,22.7,22.63,22.65,72800.0,15.9822,16.0174,15.968,15.9822,72800.0
2005-03-11 15:00:00,22.65,22.65,22.54,22.63,75800.0,15.9822,15.9822,15.9045,15.968,75800.0
2005-03-11 15:10:00,22.64,22.68,22.64,22.64,78000.0,15.9751,16.0033,15.9751,15.9751,78000.0
2005-03-11 15:20:00,22.64,22.7,22.63,22.68,56200.0,15.9751,16.0174,15.968,16.0033,56200.0
2005-03-11 15:30:00,22.68,22.75,22.68,22.75,103600.0,16.0033,16.0527,16.0033,16.0527,103600.0
2005-03-11 15:40:00,22.75,22.79,22.74,22.77,98600.0,16.0527,16.0809,16.0457,16.0668,98600.0
2005-03-11 15:50:00,22.76,22.77,22.71,22.72,88200.0,16.0598,16.0668,16.0245,16.0316,88200.0
2005-03-14 09:30:00,22.78,22.91,22.68,22.68,145000.0,16.0739,16.1656,16.0033,16.0033,145000.0
2005-03-14 09:40:00,22.68,22.8,22.6,22.6,207200.0,16.0033,16.088,15.9469,15.9469,207200.0
2005-03-14 09:50:00,22.6,22.64,22.34,22.35,211400.0,15.9469,15.9751,15.7634,15.7705,211400.0
2005-03-14 10:00:00,22.35,22.48,22.35,22.45,126600.0,15.7705,15.8622,15.7705,15.841,126600.0
2005-03-14 10:10:00,22.45,22.46,22.34,22.35,102200.0,15.841,15.8481,15.7634,15.7705,102200.0
2005-03-14 10:20:00,22.35,22.41,22.23,22.35,115600.0,15.7705,15.8128,15.6858,15.7705,115600.0
2005-03-14 10:30:00,22.35,22.46,22.35,22.41,106400.0,15.7705,15.8481,15.7705,15.8128,106400.0
2005-03-14 10:40:00,22.41,22.45,22.31,22.38,55200.0,15.8128,15.841,15.7423,15.7916,55200.0
2005-03-14 10:50:00,22.38,22.46,22.36,22.36,86800.0,15.7916,15.8481,15.7775,15.7775,86800.0
2005-03-14 11:00:00,22.39,22.6,22.39,22.6,120600.0,15.7987,15.9469,15.7987,15.9469,120600.0
2005-03-14 11:10:00,22.6,22.73,22.57,22.7,167000.0,15.9469,16.0386,15.9257,16.0174,167000.0
2005-03-14 11:20:00,22.71,22.75,22.65,22.73,123600.0,16.0245,16.0527,15.9822,16.0386,123600.0
2005-03-14 11:30:00,22.73,22.75,22.65,22.71,96800.0,16.0386,16.0527,15.9822,16.0245,96800.0
2005-03-14 11:40:00,22.71,22.74,22.6,22.6,75200.0,16.0245,16.0457,15.9469,15.9469,75200.0
2005-03-14 11:50:00,22.6,22.72,22.6,22.72,94200.0,15.9469,16.0316,15.9469,16.0316,94200.0
2005-03-14 12:00:00,22.72,22.79,22.72,22.74,64800.0,16.0316,16.0809,16.0316,16.0457,64800.0
2005-03-14 12:10:00,22.74,22.74,22.63,22.64,51400.0,16.0457,16.0457,15.968,15.9751,51400.0
2005-03-14 12:20:00,22.64,22.71,22.63,22.65,50200.0,15.9751,16.0245,15.968,15.9822,50200.0
2005-03-14 12:30:00,22.65,22.65,22.56,22.56,54200.0,15.9822,15.9822,15.9187,15.9187,54200.0
2005-03-14 12:40:00,22.56,22.59,22.55,22.56,51400.0,15.9187,15.9398,15.9116,15.9187,51400.0
2005-03-14 12:50:00,22.57,22.58,22.55,22.56,43400.0,15.9257,15.9328,15.9116,15.9187,43400.0
2005-03-14 13:00:00,22.56,22.63,22.55,22.61,37200.0,15.9187,15.968,15.9116,15.9539,37200.0
2005-03-14 13:10:00,22.63,22.73,22.61,22.7,71800.0,15.968,16.0386,15.9539,16.0174,71800.0
2005-03-14 13:20:00,22.7,22.75,22.69,22.75,101200.0,16.0174,16.0527,16.0104,16.0527,101200.0
2005-03-14 13:30:00,22.75,22.79,22.74,22.78,68200.0,16.0527,16.0809,16.0457,16.0739,68200.0
2005-03-14 13:40:00,22.78,22.85,22.77,22.8,66400.0,16.0739,16.1233,16.0668,16.088,66400.0
2005-03-14 13:50:00,22.8,22.8,22.71,22.76,75800.0,16.088,16.088,16.0245,16.0598,75800.0
2005-03-14 14:00:00,22.77,22.85,22.77,22.83,28800.0,16.0668,16.1233,16.0668,16.1092,28800.0
2005-03-14 14:10:00,22.83,22.84,22.77,22.77,22000.0,16.1092,16.1162,16.0668,16.0668,22000.0
2005-03-14 14:20:00,22.77,22.79,22.76,22.77,27600.0,16.0668,16.0809,16.0598,16.0668,27600.0
2005-03-14 14:30:00,22.77,22.8,22.74,22.8,75600.0,16.0668,16.088,16.0457,16.088,75600.0
2005-03-14 14:40:00,22.8,22.86,22.8,22.84,39400.0,16.088,16.1303,16.088,16.1162,39400.0
2005-03-14 14:50:00,22.85,22.88,22.84,22.86,59400.0,16.1233,16.1445,16.1162,16.1303,59400.0
2005-03-14 15:00:00,22.86,22.88,22.84,22.86,50600.0,16.1303,16.1445,16.1162,16.1303,50600.0
2005-03-14 15:10:00,22.86,22.87,22.83,22.84,94200.0,16.1303,16.1374,16.1092,16.1162,94200.0
2005-03-14 15:20:00,22.84,22.9,22.82,22.9,103000.0,16.1162,16.1586,16.1021,16.1586,103000.0
2005-03-14 15:30:00,22.9,22.92,22.87,22.87,84600.0,16.1586,16.1727,16.1374,16.1374,84600.0
2005-03-14 15:40:00,22.87,22.93,22.86,22.89,169000.0,16.1374,16.1797,16.1303,16.1515,169000.0
2005-03-14 15:50:00,22.89,22.91,22.85,22.88,140600.0,16.1515,16.1656,16.1233,16.1445,140600.0
2005-03-15 09:30:00,22.83,22.93,22.72,22.82,128400.0,16.1092,16.1797,16.0316,16.1021,128400.0
2005-03-15 09:40:00,22.82,22.87,22.72,22.79,86400.0,16.1021,16.1374,16.0316,16.0809,86400.0
2005-03-15 09:50:00,22.79,22.93,22.74,22.93,103400.0,16.0809,16.1797,16.0457,16.1797,103400.0
2005-03-15 10:00:00,22.9,22.95,22.81,22.82,103200.0,16.1586,16.1938,16.0951,16.1021,103200.0
2005-03-15 10:10:00,22.84,22.94,22.83,22.93,89000.0,16.1162,16.1868,16.1092,16.1797,89000.0
2005-03-15 10:20:00,22.93,23.18,22.93,23.12,102800.0,16.1797,16.3561,16.1797,16.3138,102800.0
2005-03-15 10:30:00,23.12,23.16,22.96,22.97,108000.0,16.3138,16.342,16.2009,16.208,108000.0
2005-03-15 10:40:00,22.96,23.08,22.96,23.04,69400.0,16.2009,16.2856,16.2009,16.2574,69400.0
2005-03-15 10:50:00,23.05,23.05,22.93,22.94,97000.0,16.2644,16.2644,16.1797,16.1868,97000.0
2005-03-15 11:00:00,22.94,23.01,22.9,23.0,81600.0,16.1868,16.2362,16.1586,16.2291,81600.0
2005-03-15 11:10:00,23.0,23.04,22.93,23.0,82000.0,16.2291,16.2574,16.1797,16.2291,82000.0
2005-03-15 11:20:00,22.99,23.06,22.97,23.05,63000.0,16.2221,16.2715,16.208,16.2644,63000.0
2005-03-15 11:30:00,23.04,23.05,22.91,22.91,48400.0,16.2574,16.2644,16.1656,16.1656,48400.0
2005-03-15 11:40:00,22.9,22.92,22.79,22.86,94600.0,16.1586,16.1727,16.0809,16.1303,94600.0
2005-03-15 11:50:00,22.83,22.93,22.75,22.93,105200.0,16.1092,16.1797,16.0527,16.1797,105200.0
2005-03-15 12:00:00,22.91,22.93,22.81,22.93,70400.0,16.1656,16.1797,16.0951,16.1797,70400.0
2005-03-15 12:10:00,22.93,22.93,22.82,22.84,79600.0,16.1797,16.1797,16.1021,16.1162,79600.0
2005-03-15 12:20:00,22.84,22.9,22.83,22.89,32200.0,16.1162,16.1586,16.1092,16.1515,32200.0
2005-03-15 12:30:00,22.89,22.89,22.81,22.86,49600.0,16.1515,16.1515,16.0951,16.1303,49600.0
2005-03-15 12:40:00,22.86,22.87,22.79,22.79,49800.0,16.1303,16.1374,16.0809,16.0809,49800.0
2005-03-15 12:50:00,22.79,22.79,22.73,22.76,110400.0,16.0809,16.0809,16.0386,16.0598,110400.0
2005-03-15 13:00:00,22.76,22.8,22.72,22.72,80000.0,16.0598,16.088,16.0316,16.0316,80000.0
2005-03-15 13:10:00,22.73,22.73,22.65,22.68,53400.0,16.0386,16.0386,15.9822,16.0033,53400.0
2005-03-15 13:20:00,22.68,22.72,22.68,22.7,104600.0,16.0033,16.0316,16.0033,16.0174,104600.0
2005-03-15 13:30:00,22.7,22.7,22.56,22.56,98400.0,16.0174,16.0174,15.9187,15.9187,98400.0
2005-03-15 13:40:00,22.56,22.71,22.55,22.68,128800.0,15.9187,16.0245,15.9116,16.0033,128800.0
2005-03-15 13:50:00,22.67,22.68,22.62,22.62,85400.0,15.9963,16.0033,15.961,15.961,85400.0
2005-03-15 14:00:00,22.61,22.68,22.56,22.56,75400.0,15.9539,16.0033,15.9187,15.9187,75400.0
2005-03-15 14:10:00,22.58,22.68,22.56,22.65,65400.0,15.9328,16.0033,15.9187,15.9822,65400.0
2005-03-15 14:20:00,22.65,22.74,22.65,22.71,78200.0,15.9822,16.0457,15.9822,16.0245,78200.0
2005-03-15 14:30:00,22.7,22.71,22.65,22.71,84800.0,16.0174,16.0245,15.9822,16.0245,84800.0
2005-03-15 14:40:00,22.73,22.73,22.59,22.62,69000.0,16.0386,16.0386,15.9398,15.961,69000.0
2005-03-15 14:50:00,22.62,22.72,22.59,22.66,87800.0,15.961,16.0316,15.9398,15.9892,87800.0
2005-03-15 15:00:00,22.65,22.72,22.65,22.7,39600.0,15.9822,16.0316,15.9822,16.0174,39600.0
2005-03-15 15:10:00,22.69,22.7,22.66,22.68,154800.0,16.0104,16.0174,15.9892,16.0033,154800.0
2005-03-15 15:20:00,22.68,22.68,22.51,22.58,94000.0,16.0033,16.0033,15.8834,15.9328,94000.0
2005-03-15 15:30:00,22.57,22.6,22.53,22.57,83400.0,15.9257,15.9469,15.8975,15.9257,83400.0
2005-03-15 15:40:00,22.58,22.58,22.46,22.48,107000.0,15.9328,15.9328,15.8481,15.8622,107000.0
2005-03-15 15:50:00,22.47,22.48,22.43,22.45,125400.0,15.8552,15.8622,15.8269,15.841,125400.0
2005-03-16 09:30:00,22.44,22.59,22.32,22.57,147400.0,15.834,15.9398,15.7493,15.9257,147400.0
2005-03-16 09:40:00,22.59,22.6,22.09,22.09,222800.0,15.9398,15.9469,15.587,15.587,222800.0
2005-03-16 09:50:00,22.09,22.34,22.09,22.34,276400.0,15.587,15.7634,15.587,15.7634,276400.0
2005-03-16 10:00:00,22.34,22.49,22.34,22.47,194800.0,15.7634,15.8693,15.7634,15.8552,194800.0
2005-03-16 10:10:00,22.47,22.47,22.36,22.36,92600.0,15.8552,15.8552,15.7775,15.7775,92600.0
2005-03-16 10:20:00,22.36,22.42,22.31,22.34,94000.0,15.7775,15.8199,15.7423,15.7634,94000.0
2005-03-16 10:30:00,22.35,22.73,22.34,22.65,262000.0,15.7705,16.0386,15.7634,15.9822,262000.0
2005-03-16 10:40:00,22.66,22.85,22.66,22.79,196000.0,15.9892,16.1233,15.9892,16.0809,196000.0
2005-03-16 10:50:00,22.79,22.91,22.79,22.86,164400.0,16.0809,16.1656,16.0809,16.1303,164400.0
2005-03-16 11:00:00,22.86,23.04,22.85,22.88,147200.0,16.1303,16.2574,16.1233,16.1445,147200.0
2005-03-16 11:10:00,22.88,22.92,22.7,22.72,80600.0,16.1445,16.1727,16.0174,16.0316,80600.0
2005-03-16 11:20:00,22.71,22.71,22.47,22.55,124200.0,16.0245,16.0245,15.8552,15.9116,124200.0
2005-03-16 11:30:00,22.55,22.7,22.55,22.66,105800.0,15.9116,16.0174,15.9116,15.9892,105800.0
2005-03-16 11:40:00,22.66,22.67,22.61,22.61,34600.0,15.9892,15.9963,15.9539,15.9539,34600.0
2005-03-16 11:50:00,22.61,22.74,22.6,22.73,37800.0,15.9539,16.0457,15.9469,16.0386,37800.0
2005-03-16 12:00:00,22.73,22.73,22.65,22.65,31400.0,16.0386,16.0386,15.9822,15.9822,31400.0
2005-03-16 12:10:00,22.64,22.64,22.55,22.61,57600.0,15.9751,15.9751,15.9116,15.9539,57600.0
2005-03-16 12:20:00,22.61,22.63,22.55,22.55,41600.0,15.9539,15.968,15.9116,15.9116,41600.0
2005-03-16 12:30:00,22.55,22.57,22.49,22.57,46000.0,15.9116,15.9257,15.8693,15.9257,46000.0
2005-03-16 12:40:00,22.56,22.6,22.53,22.55,56000.0,15.9187,15.9469,15.8975,15.9116,56000.0
2005-03-16 12:50:00,22.55,22.57,22.54,22.57,54600.0,15.9116,15.9257,15.9045,15.9257,54600.0
2005-03-16 13:00:00,22.57,22.57,22.55,22.56,60000.0,15.9257,15.9257,15.9116,15.9187,60000.0
2005-03-16 13:10:00,22.56,22.57,22.53,22.53,21200.0,15.9187,15.9257,15.8975,15.8975,21200.0
2005-03-16 13:20:00,22.53,22.54,22.47,22.48,31000.0,15.8975,15.9045,15.8552,15.8622,31000.0
2005-03-16 13:30:00,22.47,22.5,22.42,22.5,67400.0,15.8552,15.8763,15.8199,15.8763,67400.0
2005-03-16 13:40:00,22.5,22.59,22.5,22.5,89800.0,15.8763,15.9398,15.8763,15.8763,89800.0
2005-03-16 13:50:00,22.5,22.53,22.43,22.52,85400.0,15.8763,15.8975,15.8269,15.8904,85400.0
2005-03-16 14:00:00,22.52,22.55,22.45,22.51,290200.0,15.8904,15.9116,15.841,15.8834,290200.0
2005-03-16 14:10:00,22.52,22.67,22.52,22.62,99400.0,15.8904,15.9963,15.8904,15.961,99400.0
2005-03-16 14:20:00,22.63,22.65,22.56,22.61,53000.0,15.968,15.9822,15.9187,15.9539,53000.0
2005-03-16 14:30:00,22.61,22.63,22.55,22.59,66800.0,15.9539,15.968,15.9116,15.9398,66800.0
2005-03-16 14:40:00,22.59,22.62,22.54,22.55,77400.0,15.9398,15.961,15.9045,15.9116,77400.0
2005-03-16 14:50:00,22.57,22.61,22.54,22.58,67000.0,15.9257,15.9539,15.9045,15.9328,67000.0
2005-03-16 15:00:00,22.58,22.67,22.57,22.67,252000.0,15.9328,15.9963,15.9257,15.9963,252000.0
2005-03-16 15:10:00,22.67,22.68,22.62,22.64,70000.0,15.9963,16.0033,15.961,15.9751,70000.0
2005-03-16 15:20:00,22.64,22.65,22.61,22.64,136200.0,15.9751,15.9822,15.9539,15.9751,136200.0
2005-03-16 15:30:00,22.64,22.64,22.59,22.64,127800.0,15.9751,15.9751,15.9398,15.9751,127800.0
2005-03-16 15:40:00,22.65,22.66,22.61,22.65,271400.0,15.9822,15.9892,15.9539,15.9822,271400.0
2005-03-16 15:50:00,22.65,22.65,22.63,22.65,317600.0,15.9822,15.9822,15.968,15.9822,317600.0
2005-03-17 09:30:00,22.75,23.0,22.74,23.0,252800.0,16.0527,16.2291,16.0457,16.2291,252800.0
2005-03-17 09:40:00,23.02,23.11,22.9,23.11,481800.0,16.2432,16.3067,16.1586,16.3067,481800.0
2005-03-17 09:50:00,23.1,23.11,23.0,23.06,411600.0,16.2997,16.3067,16.2291,16.2715,411600.0
2005-03-17 10:00:00,23.06,23.18,23.06,23.11,312400.0,16.2715,16.3561,16.2715,16.3067,312400.0
2005-03-17 10:10:00,23.1,23.11,22.97,23.1,202800.0,16.2997,16.3067,16.208,16.2997,202800.0
2005-03-17 10:20:00,23.1,23.1,23.02,23.04,95000.0,16.2997,16.2997,16.2432,16.2574,95000.0
2005-03-17 10:30:00,23.05,23.08,22.98,22.99,140400.0,16.2644,16.2856,16.215,16.2221,140400.0
2005-03-17 10:40:00,22.99,23.11,22.99,23.11,135800.0,16.2221,16.3067,16.2221,16.3067,135800.0
2005-03-17 10:50:00,23.11,23.15,23.0,23.0,210800.0,16.3067,16.335,16.2291,16.2291,210800.0
2005-03-17 11:00:00,23.0,23.08,22.98,23.01,192000.0,16.2291,16.2856,16.215,16.2362,192000.0
2005-03-17 11:10:00,23.0,23.04,22.98,23.0,209200.0,16.2291,16.2574,16.215,16.2291,209200.0
2005-03-17 11:20:00,23.0,23.0,22.97,23.0,179800.0,16.2291,16.2291,16.208,16.2291,179800.0
2005-03-17 11:30:00,23.0,23.11,23.0,23.1,142000.0,16.2291,16.3067,16.2291,16.2997,142000.0
2005-03-17 11:40:00,23.1,23.11,23.04,23.07,70600.0,16.2997,16.3067,16.2574,16.2785,70600.0
2005-03-17 11:50:00,23.07,23.15,23.06,23.14,110600.0,16.2785,16.335,16.2715,16.3279,110600.0
2005-03-17 12:00:00,23.14,23.23,23.11,23.22,100000.0,16.3279,16.3914,16.3067,16.3844,100000.0
2005-03-17 12:10:00,23.21,23.24,23.19,23.2,149000.0,16.3773,16.3985,16.3632,16.3702,149000.0
2005-03-17 12:20:00,23.2,23.24,23.2,23.23,133600.0,16.3702,16.3985,16.3702,16.3914,133600.0
2005-03-17 12:30:00,23.22,23.25,23.16,23.18,139000.0,16.3844,16.4055,16.342,16.3561,139000.0
2005-03-17 12:40:00,23.19,23.28,23.18,23.26,104200.0,16.3632,16.4267,16.3561,16.4126,104200.0
2005-03-17 12:50:00,23.26,23.29,23.21,23.25,118000.0,16.4126,16.4338,16.3773,16.4055,118000.0
2005-03-17 13:00:00,23.25,23.26,23.24,23.25,80000.0,16.4055,16.4126,16.3985,16.4055,80000.0
2005-03-17 13:10:00,23.25,23.25,23.2,23.2,96800.0,16.4055,16.4055,16.3702,16.3702,96800.0
2005-03-17 13:20:00,23.2,23.24,23.19,23.22,65400.0,16.3702,16.3985,16.3632,16.3844,65400.0
2005-03-17 13:30:00,23.22,23.25,23.18,23.21,87400.0,16.3844,16.4055,16.3561,16.3773,87400.0
2005-03-17 13:40:00,23.22,23.22,23.2,23.22,46200.0,16.3844,16.3844,16.3702,16.3844,46200.0
2005-03-17 13:50:00,23.21,23.26,23.21,23.24,100400.0,16.3773,16.4126,16.3773,16.3985,100400.0
2005-03-17 14:00:00,23.23,23.25,23.22,23.25,93000.0,16.3914,16.4055,16.3844,16.4055,93000.0
2005-03-17 14:10:00,23.25,23.28,23.22,23.23,114800.0,16.4055,16.4267,16.3844,16.3914,114800.0
2005-03-17 14:20:00,23.23,23.23,23.13,23.15,154400.0,16.3914,16.3914,16.3209,16.335,154400.0
2005-03-17 14:30:00,23.16,23.16,23.11,23.15,123200.0,16.342,16.342,16.3067,16.335,123200.0
2005-03-17 14:40:00,23.15,23.26,23.15,23.18,118400.0,16.335,16.4126,16.335,16.3561,118400.0
2005-03-17 14:50:00,23.2,23.22,23.17,23.2,124000.0,16.3702,16.3844,16.3491,16.3702,124000.0
2005-03-17 15:00:00,23.2,23.25,23.16,23.25,146800.0,16.3702,16.4055,16.342,16.4055,146800.0
2005-03-17 15:10:00,23.25,23.26,23.17,23.21,165000.0,16.4055,16.4126,16.3491,16.3773,165000.0
2005-03-17 15:20:00,23.2,23.23,23.19,23.22,127400.0,16.3702,16.3914,16.3632,16.3844,127400.0
2005-03-17 15:30:00,23.22,23.22,23.17,23.18,215200.0,16.3844,16.3844,16.3491,16.3561,215200.0
2005-03-17 15:40:00,23.18,23.19,23.11,23.12,239600.0,16.3561,16.3632,16.3067,16.3138,239600.0
2005-03-17 15:50:00,23.12,23.17,23.1,23.16,215400.0,16.3138,16.3491,16.2997,16.342,215400.0
2005-03-18 09:30:00,24.0,24.0,23.75,23.75,1071000.0,16.9347,16.9347,16.7583,16.7583,1071000.0
2005-03-18 09:40:00,23.75,23.95,23.75,23.86,590800.0,16.7583,16.8995,16.7583,16.836,590800.0
2005-03-18 09:50:00,23.86,24.08,23.86,24.0,294800.0,16.836,16.9912,16.836,16.9347,294800.0
2005-03-18 10:00:00,24.0,24.0,23.88,23.93,448200.0,16.9347,16.9347,16.8501,16.8853,448200.0
2005-03-18 10:10:00,23.93,24.09,23.93,24.05,419200.0,16.8853,16.9982,16.8853,16.97,419200.0
2005-03-18 10:20:00,24.05,24.08,23.96,24.04,249000.0,16.97,16.9912,16.9065,16.963,249000.0
2005-03-18 10:30:00,24.1,24.13,23.96,24.01,278400.0,17.0053,17.0265,16.9065,16.9418,278400.0
2005-03-18 10:40:00,24.02,24.09,23.99,24.02,204400.0,16.9489,16.9982,16.9277,16.9489,204400.0
2005-03-18 10:50:00,24.03,24.11,24.03,24.11,158400.0,16.9559,17.0124,16.9559,17.0124,158400.0
2005-03-18 11:00:00,24.11,24.15,24.04,24.05,231200.0,17.0124,17.0406,16.963,16.97,231200.0
2005-03-18 11:10:00,24.05,24.1,24.0,24.06,127600.0,16.97,17.0053,16.9347,16.9771,127600.0
2005-03-18 11:20:00,24.06,24.1,24.0,24.04,147800.0,16.9771,17.0053,16.9347,16.963,147800.0
2005-03-18 11:30:00,24.04,24.22,24.04,24.2,184800.0,16.963,17.09,16.963,17.0759,184800.0
2005-03-18 11:40:00,24.2,24.2,24.14,24.16,115800.0,17.0759,17.0759,17.0335,17.0476,115800.0
2005-03-18 11:50:00,24.15,24.18,24.09,24.13,259400.0,17.0406,17.0618,16.9982,17.0265,259400.0
2005-03-18 12:00:00,24.15,24.16,24.13,24.13,271600.0,17.0406,17.0476,17.0265,17.0265,271600.0
2005-03-18 12:10:00,24.13,24.14,24.1,24.11,67600.0,17.0265,17.0335,17.0053,17.0124,67600.0
2005-03-18 12:20:00,24.11,24.18,24.11,24.17,149800.0,17.0124,17.0618,17.0124,17.0547,149800.0
2005-03-18 12:30:00,24.17,24.21,24.15,24.17,66200.0,17.0547,17.0829,17.0406,17.0547,66200.0
2005-03-18 12:40:00,24.16,24.16,24.12,24.14,46600.0,17.0476,17.0476,17.0194,17.0335,46600.0
2005-03-18 12:50:00,24.14,24.15,24.11,24.12,281600.0,17.0335,17.0406,17.0124,17.0194,281600.0
2005-03-18 13:00:00,24.12,24.14,24.05,24.12,148800.0,17.0194,17.0335,16.97,17.0194,148800.0
2005-03-18 13:10:00,24.12,24.16,24.11,24.11,52800.0,17.0194,17.0476,17.0124,17.0124,52800.0
2005-03-18 13:20:00,24.11,24.14,24.1,24.13,103200.0,17.0124,17.0335,17.0053,17.0265,103200.0
2005-03-18 13:30:00,24.13,24.16,24.09,24.1,45400.0,17.0265,17.0476,16.9982,17.0053,45400.0
2005-03-18 13:40:00,24.1,24.11,24.05,24.09,200400.0,17.0053,17.0124,16.97,16.9982,200400.0
2005-03-18 13:50:00,24.09,24.13,24.07,24.1,106000.0,16.9982,17.0265,16.9841,17.0053,106000.0
2005-03-18 14:00:00,24.1,24.11,24.04,24.04,100800.0,17.0053,17.0124,16.963,16.963,100800.0
2005-03-18 14:10:00,24.04,24.04,23.95,23.98,95600.0,16.963,16.963,16.8995,16.9206,95600.0
2005-03-18 14:20:00,23.98,24.02,23.98,23.98,84000.0,16.9206,16.9489,16.9206,16.9206,84000.0
2005-03-18 14:30:00,23.98,24.02,23.97,24.0,179000.0,16.9206,16.9489,16.9136,16.9347,179000.0
2005-03-18 14:40:00,24.0,24.02,23.99,24.0,98400.0,16.9347,16.9489,16.9277,16.9347,98400.0
2005-03-18 14:50:00,24.0,24.01,23.97,24.01,73200.0,16.9347,16.9418,16.9136,16.9418,73200.0
2005-03-18 15:00:00,24.01,24.03,23.98,23.98,97800.0,16.9418,16.9559,16.9206,16.9206,97800.0
2005-03-18 15:10:00,23.98,24.0,23.98,24.0,161000.0,16.9206,16.9347,16.9206,16.9347,161000.0
2005-03-18 15:20:00,24.0,24.0,23.93,23.96,222600.0,16.9347,16.9347,16.8853,16.9065,222600.0
2005-03-18 15:30:00,23.96,24.0,23.95,24.0,295000.0,16.9065,16.9347,16.8995,16.9347,295000.0
2005-03-18 15:40:00,24.0,24.1,24.0,24.09,343000.0,16.9347,17.0053,16.9347,16.9982,343000.0
2005-03-18 15:50:00,24.09,24.16,24.09,24.11,302800.0,16.9982,17.0476,16.9982,17.0124,302800.0
2005-03-21 09:30:00,24.11,24.11,23.92,23.93,139400.0,17.0124,17.0124,16.8783,16.8853,139400.0
2005-03-21 09:40:00,23.98,24.04,23.75,23.82,279000.0,16.9206,16.963,16.7583,16.8077,279000.0
2005-03-21 09:50:00,23.82,24.08,23.82,23.98,112800.0,16.8077,16.9912,16.8077,16.9206,112800.0
2005-03-21 10:00:00,23.99,24.11,23.98,24.07,113000.0,16.9277,17.0124,16.9206,16.9841,113000.0
2005-03-21 10:10:00,24.06,24.06,23.89,23.9,127400.0,16.9771,16.9771,16.8571,16.8642,127400.0
2005-03-21 10:20:00,23.89,24.05,23.88,23.93,148400.0,16.8571,16.97,16.8501,16.8853,148400.0
2005-03-21 10:30:00,23.96,23.98,23.88,23.93,145000.0,16.9065,16.9206,16.8501,16.8853,145000.0
2005-03-21 10:40:00,23.93,23.95,23.83,23.84,119800.0,16.8853,16.8995,16.8148,16.8218,119800.0
2005-03-21 10:50:00,23.83,23.84,23.77,23.79,126800.0,16.8148,16.8218,16.7724,16.7866,126800.0
2005-03-21 11:00:00,23.81,23.86,23.63,23.66,246600.0,16.8007,16.836,16.6737,16.6948,246600.0
2005-03-21 11:10:00,23.66,23.66,23.49,23.58,178800.0,16.6948,16.6948,16.5749,16.6384,178800.0
2005-03-21 11:20:00,23.58,23.72,23.57,23.68,220600.0,16.6384,16.7372,16.6313,16.7089,220600.0
2005-03-21 11:30:00,23.68,23.69,23.63,23.66,84800.0,16.7089,16.716,16.6737,16.6948,84800.0
2005-03-21 11:40:00,23.66,23.74,23.65,23.71,70400.0,16.6948,16.7513,16.6878,16.7301,70400.0
2005-03-21 11:50:00,23.71,23.75,23.65,23.67,62800.0,16.7301,16.7583,16.6878,16.7019,62800.0
2005-03-21 12:00:00,23.67,23.75,23.64,23.65,68000.0,16.7019,16.7583,16.6807,16.6878,68000.0
2005-03-21 12:10:00,23.65,23.72,23.64,23.68,84400.0,16.6878,16.7372,16.6807,16.7089,84400.0
2005-03-21 12:20:00,23.68,23.75,23.65,23.72,115400.0,16.7089,16.7583,16.6878,16.7372,115400.0
2005-03-21 12:30:00,23.71,23.83,23.7,23.79,66200.0,16.7301,16.8148,16.7231,16.7866,66200.0
2005-03-21 12:40:00,23.79,23.79,23.64,23.69,105600.0,16.7866,16.7866,16.6807,16.716,105600.0
2005-03-21 12:50:00,23.68,23.72,23.64,23.67,56200.0,16.7089,16.7372,16.6807,16.7019,56200.0
2005-03-21 13:00:00,23.67,23.72,23.65,23.72,46400.0,16.7019,16.7372,16.6878,16.7372,46400.0
2005-03-21 13:10:00,23.71,23.73,23.66,23.72,57400.0,16.7301,16.7442,16.6948,16.7372,57400.0
2005-03-21 13:20:00,23.72,23.87,23.71,23.79,113000.0,16.7372,16.843,16.7301,16.7866,113000.0
2005-03-21 13:30:00,23.79,23.83,23.77,23.79,56800.0,16.7866,16.8148,16.7724,16.7866,56800.0
2005-03-21 13:40:00,23.79,23.83,23.74,23.77,67600.0,16.7866,16.8148,16.7513,16.7724,67600.0
2005-03-21 13:50:00,23.77,23.81,23.75,23.81,41800.0,16.7724,16.8007,16.7583,16.8007,41800.0
2005-03-21 14:00:00,23.81,23.84,23.78,23.8,49600.0,16.8007,16.8218,16.7795,16.7936,49600.0
2005-03-21 14:10:00,23.81,23.83,23.77,23.83,61800.0,16.8007,16.8148,16.7724,16.8148,61800.0
2005-03-21 14:20:00,23.84,23.87,23.77,23.79,65800.0,16.8218,16.843,16.7724,16.7866,65800.0
2005-03-21 14:30:00,23.79,23.9,23.78,23.84,60600.0,16.7866,16.8642,16.7795,16.8218,60600.0
2005-03-21 14:40:00,23.85,23.88,23.81,23.86,41800.0,16.8289,16.8501,16.8007,16.836,41800.0
2005-03-21 14:50:00,23.86,23.88,23.84,23.87,48400.0,16.836,16.8501,16.8218,16.843,48400.0
2005-03-21 15:00:00,23.86,23.9,23.83,23.86,69400.0,16.836,16.8642,16.8148,16.836,69400.0
2005-03-21 15:10:00,23.86,23.86,23.83,23.85,50400.0,16.836,16.836,16.8148,16.8289,50400.0
2005-03-21 15:20:00,23.84,23.9,23.83,23.87,114200.0,16.8218,16.8642,16.8148,16.843,114200.0
2005-03-21 15:30:00,23.87,23.88,23.83,23.85,78200.0,16.843,16.8501,16.8148,16.8289,78200.0
2005-03-21 15:40:00,23.86,23.86,23.81,23.84,53800.0,16.836,16.836,16.8007,16.8218,53800.0
2005-03-21 15:50:00,23.84,23.85,23.82,23.83,94800.0,16.8218,16.8289,16.8077,16.8148,94800.0
2005-03-22 09:30:00,23.83,24.38,23.83,23.99,66200.0,16.8148,17.2029,16.8148,16.9277,66200.0
2005-03-22 09:40:00,23.96,23.96,23.72,23.83,118200.0,16.9065,16.9065,16.7372,16.8148,118200.0
2005-03-22 09:50:00,23.82,23.92,23.75,23.88,84200.0,16.8077,16.8783,16.7583,16.8501,84200.0
2005-03-22 10:00:00,23.86,23.93,23.82,23.86,104000.0,16.836,16.8853,16.8077,16.836,104000.0
2005-03-22 10:10:00,23.88,23.9,23.78,23.83,105400.0,16.8501,16.8642,16.7795,16.8148,105400.0
2005-03-22 10:20:00,23.83,23.98,23.83,23.89,147400.0,16.8148,16.9206,16.8148,16.8571,147400.0
2005-03-22 10:30:00,23.91,24.0,23.85,23.93,125200.0,16.8712,16.9347,16.8289,16.8853,125200.0
2005-03-22 10:40:00,23.93,24.01,23.85,24.01,130800.0,16.8853,16.9418,16.8289,16.9418,130800.0
2005-03-22 10:50:00,24.01,24.04,23.98,24.02,60000.0,16.9418,16.963,16.9206,16.9489,60000.0
2005-03-22 11:00:00,24.02,24.03,23.97,24.0,24600.0,16.9489,16.9559,16.9136,16.9347,24600.0
2005-03-22 11:10:00,24.0,24.0,23.92,23.97,53800.0,16.9347,16.9347,16.8783,16.9136,53800.0
2005-03-22 11:20:00,23.96,23.98,23.93,23.96,22800.0,16.9065,16.9206,16.8853,16.9065,22800.0
2005-03-22 11:30:00,23.94,24.02,23.94,24.0,46200.0,16.8924,16.9489,16.8924,16.9347,46200.0
2005-03-22 11:40:00,24.0,24.0,23.93,23.95,50600.0,16.9347,16.9347,16.8853,16.8995,50600.0
2005-03-22 11:50:00,23.95,24.0,23.95,24.0,34200.0,16.8995,16.9347,16.8995,16.9347,34200.0
2005-03-22 12:00:00,24.0,24.06,24.0,24.05,32800.0,16.9347,16.9771,16.9347,16.97,32800.0
2005-03-22 12:10:00,24.04,24.09,24.01,24.01,92400.0,16.963,16.9982,16.9418,16.9418,92400.0
2005-03-22 12:20:00,24.01,24.09,24.01,24.09,31600.0,16.9418,16.9982,16.9418,16.9982,31600.0
2005-03-22 12:30:00,24.09,24.09,24.02,24.02,32400.0,16.9982,16.9982,16.9489,16.9489,32400.0
2005-03-22 12:40:00,24.03,24.03,23.93,24.0,63400.0,16.9559,16.9559,16.8853,16.9347,63400.0
2005-03-22 12:50:00,24.0,24.09,24.0,24.09,47800.0,16.9347,16.9982,16.9347,16.9982,47800.0
2005-03-22 13:00:00,24.09,24.11,24.05,24.09,55000.0,16.9982,17.0124,16.97,16.9982,55000.0
2005-03-22 13:10:00,24.09,24.11,24.08,24.09,26200.0,16.9982,17.0124,16.9912,16.9982,26200.0
2005-03-22 13:20:00,24.09,24.11,24.06,24.06,41600.0,16.9982,17.0124,16.9771,16.9771,41600.0
2005-03-22 13:30:00,24.06,24.06,24.0,24.02,51200.0,16.9771,16.9771,16.9347,16.9489,51200.0
2005-03-22 13:40:00,24.01,24.06,23.99,24.0,45000.0,16.9418,16.9771,16.9277,16.9347,45000.0
2005-03-22 13:50:00,23.99,24.0,23.93,23.93,92200.0,16.9277,16.9347,16.8853,16.8853,92200.0
2005-03-22 14:00:00,23.93,23.97,23.84,23.84,120800.0,16.8853,16.9136,16.8218,16.8218,120800.0
2005-03-22 14:10:00,23.84,23.86,23.76,23.82,155400.0,16.8218,16.836,16.7654,16.8077,155400.0
2005-03-22 14:20:00,23.82,23.91,23.71,23.86,161200.0,16.8077,16.8712,16.7301,16.836,161200.0
2005-03-22 14:30:00,23.86,23.95,23.69,23.7,125600.0,16.836,16.8995,16.716,16.7231,125600.0
2005-03-22 14:40:00,23.71,23.71,23.5,23.59,240600.0,16.7301,16.7301,16.5819,16.6454,240600.0
2005-03-22 14:50:00,23.58,23.73,23.58,23.73,148600.0,16.6384,16.7442,16.6384,16.7442,148600.0
2005-03-22 15:00:00,23.7,23.7,23.53,23.65,120600.0,16.7231,16.7231,16.6031,16.6878,120600.0
2005-03-22 15:10:00,23.64,23.65,23.43,23.45,142800.0,16.6807,16.6878,16.5325,16.5467,142800.0
2005-03-22 15:20:00,23.45,23.54,23.43,23.45,145600.0,16.5467,16.6102,16.5325,16.5467,145600.0
2005-03-22 15:30:00,23.46,23.5,23.44,23.44,129200.0,16.5537,16.5819,16.5396,16.5396,129200.0
2005-03-22 15:40:00,23.43,23.44,23.25,23.3,184800.0,16.5325,16.5396,16.4055,16.4408,184800.0
2005-03-22 15:50:00,23.3,23.32,23.25,23.29,269400.0,16.4408,16.4549,16.4055,16.4338,269400.0
2005-03-23 09:30:00,23.14,23.14,22.87,22.88,171600.0,16.3279,16.3279,16.1374,16.1445,171600.0
2005-03-23 09:40:00,22.87,22.87,22.68,22.81,158400.0,16.1374,16.1374,16.0033,16.0951,158400.0
2005-03-23 09:50:00,22.81,22.83,22.56,22.6,208200.0,16.0951,16.1092,15.9187,15.9469,208200.0
2005-03-23 10:00:00,22.58,22.58,22.38,22.42,215600.0,15.9328,15.9328,15.7916,15.8199,215600.0
2005-03-23 10:10:00,22.43,22.54,22.31,22.32,258600.0,15.8269,15.9045,15.7423,15.7493,258600.0
2005-03-23 10:20:00,22.32,22.32,22.23,22.3,306600.0,15.7493,15.7493,15.6858,15.7352,306600.0
2005-03-23 10:30:00,22.3,22.66,22.23,22.4,380800.0,15.7352,15.9892,15.6858,15.8058,380800.0
2005-03-23 10:40:00,22.4,22.67,22.31,22.67,304600.0,15.8058,15.9963,15.7423,15.9963,304600.0
2005-03-23 10:50:00,22.65,22.81,22.65,22.8,381200.0,15.9822,16.0951,15.9822,16.088,381200.0
2005-03-23 11:00:00,22.83,22.88,22.74,22.75,305800.0,16.1092,16.1445,16.0457,16.0527,305800.0
2005-03-23 11:10:00,22.75,22.8,22.65,22.67,377400.0,16.0527,16.088,15.9822,15.9963,377400.0
2005-03-23 11:20:00,22.67,22.77,22.67,22.76,99400.0,15.9963,16.0668,15.9963,16.0598,99400.0
2005-03-23 11:30:00,22.77,22.81,22.73,22.73,130400.0,16.0668,16.0951,16.0386,16.0386,130400.0
2005-03-23 11:40:00,22.72,22.8,22.67,22.67,58000.0,16.0316,16.088,15.9963,15.9963,58000.0
2005-03-23 11:50:00,22.66,22.66,22.56,22.56,121600.0,15.9892,15.9892,15.9187,15.9187,121600.0
2005-03-23 12:00:00,22.56,22.56,22.47,22.5,188000.0,15.9187,15.9187,15.8552,15.8763,188000.0
2005-03-23 12:10:00,22.5,22.65,22.5,22.58,168600.0,15.8763,15.9822,15.8763,15.9328,168600.0
2005-03-23 12:20:00,22.58,22.63,22.55,22.6,90400.0,15.9328,15.968,15.9116,15.9469,90400.0
2005-03-23 12:30:00,22.6,22.66,22.58,22.58,119000.0,15.9469,15.9892,15.9328,15.9328,119000.0
2005-03-23 12:40:00,22.58,22.59,22.52,22.53,167400.0,15.9328,15.9398,15.8904,15.8975,167400.0
2005-03-23 12:50:00,22.54,22.59,22.49,22.5,70600.0,15.9045,15.9398,15.8693,15.8763,70600.0
2005-03-23 13:00:00,22.5,22.54,22.48,22.5,82600.0,15.8763,15.9045,15.8622,15.8763,82600.0
2005-03-23 13:10:00,22.5,22.55,22.49,22.55,110800.0,15.8763,15.9116,15.8693,15.9116,110800.0
2005-03-23 13:20:00,22.56,22.67,22.56,22.66,98000.0,15.9187,15.9963,15.9187,15.9892,98000.0
2005-03-23 13:30:00,22.67,22.7,22.57,22.59,81800.0,15.9963,16.0174,15.9257,15.9398,81800.0
2005-03-23 13:40:00,22.59,22.6,22.53,22.54,82200.0,15.9398,15.9469,15.8975,15.9045,82200.0
2005-03-23 13:50:00,22.53,22.57,22.51,22.55,47600.0,15.8975,15.9257,15.8834,15.9116,47600.0
2005-03-23 14:00:00,22.55,22.58,22.5,22.53,55600.0,15.9116,15.9328,15.8763,15.8975,55600.0
2005-03-23 14:10:00,22.52,22.59,22.5,22.58,96200.0,15.8904,15.9398,15.8763,15.9328,96200.0
2005-03-23 14:20:00,22.59,22.6,22.55,22.59,75800.0,15.9398,15.9469,15.9116,15.9398,75800.0
2005-03-23 14:30:00,22.59,22.59,22.43,22.5,85800.0,15.9398,15.9398,15.8269,15.8763,85800.0
2005-03-23 14:40:00,22.51,22.57,22.48,22.5,90800.0,15.8834,15.9257,15.8622,15.8763,90800.0
2005-03-23 14:50:00,22.5,22.5,22.44,22.45,63200.0,15.8763,15.8763,15.834,15.841,63200.0
2005-03-23 15:00:00,22.45,22.48,22.4,22.48,112600.0,15.841,15.8622,15.8058,15.8622,112600.0
2005-03-23 15:10:00,22.47,22.58,22.44,22.57,170200.0,15.8552,15.9328,15.834,15.9257,170200.0
2005-03-23 15:20:00,22.57,22.7,22.57,22.7,114800.0,15.9257,16.0174,15.9257,16.0174,114800.0
2005-03-23 15:30:00,22.69,22.69,22.54,22.6,172200.0,16.0104,16.0104,15.9045,15.9469,172200.0
2005-03-23 15:40:00,22.6,22.68,22.6,22.64,132000.0,15.9469,16.0033,15.9469,15.9751,132000.0
2005-03-23 15:50:00,22.64,22.64,22.5,22.5,235600.0,15.9751,15.9751,15.8763,15.8763,235600.0
2005-03-24 09:30:00,22.59,22.88,22.55,22.86,258600.0,15.9398,16.1445,15.9116,16.1303,258600.0
2005-03-24 09:40:00,22.87,23.25,22.86,23.14,212400.0,16.1374,16.4055,16.1303,16.3279,212400.0
2005-03-24 09:50:00,23.14,23.18,23.08,23.1,178800.0,16.3279,16.3561,16.2856,16.2997,178800.0
2005-03-24 10:00:00,23.11,23.18,23.04,23.04,104400.0,16.3067,16.3561,16.2574,16.2574,104400.0
2005-03-24 10:10:00,23.06,23.06,22.87,22.98,110400.0,16.2715,16.2715,16.1374,16.215,110400.0
2005-03-24 10:20:00,22.98,22.98,22.82,22.84,103400.0,16.215,16.215,16.1021,16.1162,103400.0
2005-03-24 10:30:00,22.83,22.84,22.68,22.68,137400.0,16.1092,16.1162,16.0033,16.0033,137400.0
2005-03-24 10:40:00,22.68,22.82,22.66,22.79,156400.0,16.0033,16.1021,15.9892,16.0809,156400.0
2005-03-24 10:50:00,22.79,22.82,22.68,22.77,112800.0,16.0809,16.1021,16.0033,16.0668,112800.0
2005-03-24 11:00:00,22.78,22.78,22.65,22.68,94400.0,16.0739,16.0739,15.9822,16.0033,94400.0
2005-03-24 11:10:00,22.68,22.74,22.67,22.72,68600.0,16.0033,16.0457,15.9963,16.0316,68600.0
2005-03-24 11:20:00,22.73,22.73,22.61,22.67,69600.0,16.0386,16.0386,15.9539,15.9963,69600.0
2005-03-24 11:30:00,22.67,22.68,22.64,22.65,112200.0,15.9963,16.0033,15.9751,15.9822,112200.0
2005-03-24 11:40:00,22.65,22.7,22.63,22.67,55400.0,15.9822,16.0174,15.968,15.9963,55400.0
2005-03-24 11:50:00,22.65,22.69,22.63,22.67,34000.0,15.9822,16.0104,15.968,15.9963,34000.0
2005-03-24 12:00:00,22.66,22.68,22.46,22.48,90600.0,15.9892,16.0033,15.8481,15.8622,90600.0
2005-03-24 12:10:00,22.48,22.65,22.47,22.65,89800.0,15.8622,15.9822,15.8552,15.9822,89800.0
2005-03-24 12:20:00,22.65,22.72,22.61,22.71,94400.0,15.9822,16.0316,15.9539,16.0245,94400.0
2005-03-24 12:30:00,22.68,22.86,22.64,22.81,86400.0,16.0033,16.1303,15.9751,16.0951,86400.0
2005-03-24 12:40:00,22.8,23.01,22.8,22.89,162600.0,16.088,16.2362,16.088,16.1515,162600.0
2005-03-24 12:50:00,22.9,22.98,22.8,22.81,101200.0,16.1586,16.215,16.088,16.0951,101200.0
2005-03-24 13:00:00,22.81,22.81,22.72,22.81,97200.0,16.0951,16.0951,16.0316,16.0951,97200.0
2005-03-24 13:10:00,22.82,22.91,22.82,22.89,122000.0,16.1021,16.1656,16.1021,16.1515,122000.0
2005-03-24 13:20:00,22.88,22.92,22.83,22.83,74600.0,16.1445,16.1727,16.1092,16.1092,74600.0
2005-03-24 13:30:00,22.84,22.84,22.75,22.77,58800.0,16.1162,16.1162,16.0527,16.0668,58800.0
2005-03-24 13:40:00,22.77,22.78,22.73,22.78,49000.0,16.0668,16.0739,16.0386,16.0739,49000.0
2005-03-24 13:50:00,22.78,22.85,22.77,22.81,83800.0,16.0739,16.1233,16.0668,16.0951,83800.0
2005-03-24 14:00:00,22.82,22.84,22.77,22.84,66000.0,16.1021,16.1162,16.0668,16.1162,66000.0
2005-03-24 14:10:00,22.84,22.92,22.8,22.91,76800.0,16.1162,16.1727,16.088,16.1656,76800.0
2005-03-24 14:20:00,22.91,22.93,22.88,22.9,44800.0,16.1656,16.1797,16.1445,16.1586,44800.0
2005-03-24 14:30:00,22.9,22.9,22.83,22.85,75000.0,16.1586,16.1586,16.1092,16.1233,75000.0
2005-03-24 14:40:00,22.85,22.86,22.8,22.84,66200.0,16.1233,16.1303,16.088,16.1162,66200.0
2005-03-24 14:50:00,22.83,22.86,22.82,22.85,58600.0,16.1092,16.1303,16.1021,16.1233,58600.0
2005-03-24 15:00:00,22.85,22.86,22.72,22.75,131600.0,16.1233,16.1303,16.0316,16.0527,131600.0
2005-03-24 15:10:00,22.75,22.82,22.75,22.79,81800.0,16.0527,16.1021,16.0527,16.0809,81800.0
2005-03-24 15:20:00,22.79,22.84,22.78,22.79,64200.0,16.0809,16.1162,16.0739,16.0809,64200.0
2005-03-24 15:30:00,22.78,22.82,22.78,22.79,102200.0,16.0739,16.1021,16.0739,16.0809,102200.0
2005-03-24 15:40:00,22.79,22.81,22.77,22.8,114200.0,16.0809,16.0951,16.0668,16.088,114200.0
2005-03-24 15:50:00,22.8,22.81,22.72,22.78,203600.0,16.088,16.0951,16.0316,16.0739,203600.0
2005-03-28 09:30:00,22.75,22.84,22.56,22.8,110400.0,16.0527,16.1162,15.9187,16.088,110400.0
2005-03-28 09:40:00,22.77,22.82,22.62,22.77,140600.0,16.0668,16.1021,15.961,16.0668,140600.0
2005-03-28 09:50:00,22.79,22.88,22.75,22.77,123400.0,16.0809,16.1445,16.0527,16.0668,123400.0
2005-03-28 10:00:00,22.75,22.8,22.64,22.75,114000.0,16.0527,16.088,15.9751,16.0527,114000.0
2005-03-28 10:10:00,22.74,22.88,22.7,22.86,131400.0,16.0457,16.1445,16.0174,16.1303,131400.0
2005-03-28 10:20:00,22.85,22.96,22.8,22.89,108400.0,16.1233,16.2009,16.088,16.1515,108400.0
2005-03-28 10:30:00,22.89,23.02,22.86,22.86,120600.0,16.1515,16.2432,16.1303,16.1303,120600.0
2005-03-28 10:40:00,22.86,22.86,22.76,22.82,92400.0,16.1303,16.1303,16.0598,16.1021,92400.0
2005-03-28 10:50:00,22.82,22.86,22.76,22.76,50400.0,16.1021,16.1303,16.0598,16.0598,50400.0
2005-03-28 11:00:00,22.77,22.84,22.73,22.74,58600.0,16.0668,16.1162,16.0386,16.0457,58600.0
2005-03-28 11:10:00,22.73,22.75,22.66,22.66,90400.0,16.0386,16.0527,15.9892,15.9892,90400.0
2005-03-28 11:20:00,22.66,22.69,22.6,22.66,73600.0,15.9892,16.0104,15.9469,15.9892,73600.0
2005-03-28 11:30:00,22.68,22.77,22.64,22.7,68800.0,16.0033,16.0668,15.9751,16.0174,68800.0
2005-03-28 11:40:00,22.68,22.75,22.63,22.74,61800.0,16.0033,16.0527,15.968,16.0457,61800.0
2005-03-28 11:50:00,22.75,22.77,22.64,22.67,52400.0,16.0527,16.0668,15.9751,15.9963,52400.0
2005-03-28 12:00:00,22.65,22.77,22.65,22.73,71000.0,15.9822,16.0668,15.9822,16.0386,71000.0
2005-03-28 12:10:00,22.71,22.71,22.57,22.57,51200.0,16.0245,16.0245,15.9257,15.9257,51200.0
2005-03-28 12:20:00,22.57,22.59,22.47,22.59,85600.0,15.9257,15.9398,15.8552,15.9398,85600.0
2005-03-28 12:30:00,22.59,22.68,22.56,22.68,71200.0,15.9398,16.0033,15.9187,16.0033,71200.0
2005-03-28 12:40:00,22.68,22.7,22.55,22.56,49800.0,16.0033,16.0174,15.9116,15.9187,49800.0
2005-03-28 12:50:00,22.56,22.65,22.52,22.65,56000.0,15.9187,15.9822,15.8904,15.9822,56000.0
2005-03-28 13:00:00,22.65,22.68,22.6,22.63,60400.0,15.9822,16.0033,15.9469,15.968,60400.0
2005-03-28 13:10:00,22.63,22.66,22.56,22.61,78200.0,15.968,15.9892,15.9187,15.9539,78200.0
2005-03-28 13:20:00,22.6,22.66,22.59,22.63,42800.0,15.9469,15.9892,15.9398,15.968,42800.0
2005-03-28 13:30:00,22.63,22.73,22.61,22.69,121000.0,15.968,16.0386,15.9539,16.0104,121000.0
2005-03-28 13:40:00,22.69,22.77,22.69,22.74,68200.0,16.0104,16.0668,16.0104,16.0457,68200.0
2005-03-28 13:50:00,22.72,22.85,22.72,22.82,65400.0,16.0316,16.1233,16.0316,16.1021,65400.0
2005-03-28 14:00:00,22.82,22.82,22.68,22.74,79000.0,16.1021,16.1021,16.0033,16.0457,79000.0
2005-03-28 14:10:00,22.73,22.75,22.69,22.69,58800.0,16.0386,16.0527,16.0104,16.0104,58800.0
2005-03-28 14:20:00,22.69,22.74,22.65,22.68,84200.0,16.0104,16.0457,15.9822,16.0033,84200.0
2005-03-28 14:30:00,22.68,22.69,22.54,22.59,102800.0,16.0033,16.0104,15.9045,15.9398,102800.0
2005-03-28 14:40:00,22.59,22.73,22.59,22.68,90800.0,15.9398,16.0386,15.9398,16.0033,90800.0
2005-03-28 14:50:00,22.68,22.68,22.62,22.62,72400.0,16.0033,16.0033,15.961,15.961,72400.0
2005-03-28 15:00:00,22.61,22.68,22.59,22.66,51800.0,15.9539,16.0033,15.9398,15.9892,51800.0
2005-03-28 15:10:00,22.65,22.7,22.64,22.67,67200.0,15.9822,16.0174,15.9751,15.9963,67200.0
2005-03-28 15:20:00,22.67,22.69,22.64,22.66,72200.0,15.9963,16.0104,15.9751,15.9892,72200.0
2005-03-28 15:30:00,22.66,22.73,22.65,22.72,84600.0,15.9892,16.0386,15.9822,16.0316,84600.0
2005-03-28 15:40:00,22.71,22.71,22.61,22.63,93400.0,16.0245,16.0245,15.9539,15.968,93400.0
2005-03-28 15:50:00,22.63,22.67,22.63,22.64,90800.0,15.968,15.9963,15.968,15.9751,90800.0
2005-03-29 09:30:00,22.64,22.86,22.58,22.86,98600.0,15.9751,16.1303,15.9328,16.1303,98600.0
2005-03-29 09:40:00,22.86,22.99,22.81,22.87,104400.0,16.1303,16.2221,16.0951,16.1374,104400.0
2005-03-29 09:50:00,22.84,22.92,22.81,22.89,130200.0,16.1162,16.1727,16.0951,16.1515,130200.0
2005-03-29 10:00:00,22.88,23.05,22.83,22.94,157400.0,16.1445,16.2644,16.1092,16.1868,157400.0
2005-03-29 10:10:00,22.94,23.11,22.93,23.08,112600.0,16.1868,16.3067,16.1797,16.2856,112600.0
2005-03-29 10:20:00,23.07,23.1,23.0,23.04,112000.0,16.2785,16.2997,16.2291,16.2574,112000.0
2005-03-29 10:30:00,23.05,23.11,23.04,23.1,45000.0,16.2644,16.3067,16.2574,16.2997,45000.0
2005-03-29 10:40:00,23.1,23.1,22.95,22.98,86600.0,16.2997,16.2997,16.1938,16.215,86600.0
2005-03-29 10:50:00,22.99,23.09,22.94,23.07,66600.0,16.2221,16.2926,16.1868,16.2785,66600.0
2005-03-29 11:00:00,23.04,23.04,22.92,22.92,90000.0,16.2574,16.2574,16.1727,16.1727,90000.0
2005-03-29 11:10:00,22.92,22.98,22.9,22.92,82000.0,16.1727,16.215,16.1586,16.1727,82000.0
2005-03-29 11:20:00,22.91,22.93,22.86,22.89,76200.0,16.1656,16.1797,16.1303,16.1515,76200.0
2005-03-29 11:30:00,22.89,22.91,22.86,22.87,115400.0,16.1515,16.1656,16.1303,16.1374,115400.0
2005-03-29 11:40:00,22.86,22.91,22.86,22.88,99600.0,16.1303,16.1656,16.1303,16.1445,99600.0
2005-03-29 11:50:00,22.87,22.87,22.8,22.83,191800.0,16.1374,16.1374,16.088,16.1092,191800.0
2005-03-29 12:00:00,22.83,22.86,22.83,22.84,22800.0,16.1092,16.1303,16.1092,16.1162,22800.0
2005-03-29 12:10:00,22.84,22.84,22.75,22.75,102200.0,16.1162,16.1162,16.0527,16.0527,102200.0
2005-03-29 12:20:00,22.75,22.77,22.72,22.73,57000.0,16.0527,16.0668,16.0316,16.0386,57000.0
2005-03-29 12:30:00,22.73,22.75,22.71,22.75,121200.0,16.0386,16.0527,16.0245,16.0527,121200.0
2005-03-29 12:40:00,22.73,22.73,22.57,22.57,56600.0,16.0386,16.0386,15.9257,15.9257,56600.0
2005-03-29 12:50:00,22.57,22.63,22.55,22.63,134200.0,15.9257,15.968,15.9116,15.968,134200.0
2005-03-29 13:00:00,22.63,22.64,22.53,22.57,200600.0,15.968,15.9751,15.8975,15.9257,200600.0
2005-03-29 13:10:00,22.57,22.57,22.43,22.46,172400.0,15.9257,15.9257,15.8269,15.8481,172400.0
2005-03-29 13:20:00,22.46,22.61,22.42,22.55,135600.0,15.8481,15.9539,15.8199,15.9116,135600.0
2005-03-29 13:30:00,22.55,22.7,22.52,22.64,97000.0,15.9116,16.0174,15.8904,15.9751,97000.0
2005-03-29 13:40:00,22.64,22.66,22.63,22.65,92600.0,15.9751,15.9892,15.968,15.9822,92600.0
2005-03-29 13:50:00,22.65,22.68,22.62,22.63,95600.0,15.9822,16.0033,15.961,15.968,95600.0
2005-03-29 14:00:00,22.64,22.64,22.5,22.55,79200.0,15.9751,15.9751,15.8763,15.9116,79200.0
2005-03-29 14:10:00,22.55,22.55,22.39,22.45,66200.0,15.9116,15.9116,15.7987,15.841,66200.0
2005-03-29 14:20:00,22.46,22.53,22.45,22.52,113800.0,15.8481,15.8975,15.841,15.8904,113800.0
2005-03-29 14:30:00,22.52,22.56,22.5,22.56,98200.0,15.8904,15.9187,15.8763,15.9187,98200.0
2005-03-29 14:40:00,22.57,22.6,22.5,22.6,78200.0,15.9257,15.9469,15.8763,15.9469,78200.0
2005-03-29 14:50:00,22.6,22.6,22.53,22.59,78800.0,15.9469,15.9469,15.8975,15.9398,78800.0
2005-03-29 15:00:00,22.58,22.61,22.53,22.58,83800.0,15.9328,15.9539,15.8975,15.9328,83800.0
2005-03-29 15:10:00,22.58,22.61,22.49,22.5,102200.0,15.9328,15.9539,15.8693,15.8763,102200.0
2005-03-29 15:20:00,22.5,22.51,22.43,22.43,136400.0,15.8763,15.8834,15.8269,15.8269,136400.0
2005-03-29 15:30:00,22.43,22.52,22.43,22.46,106200.0,15.8269,15.8904,15.8269,15.8481,106200.0
2005-03-29 15:40:00,22.46,22.5,22.45,22.46,184600.0,15.8481,15.8763,15.841,15.8481,184600.0
2005-03-29 15:50:00,22.47,22.47,22.35,22.36,421600.0,15.8552,15.8552,15.7705,15.7775,421600.0
2005-03-30 09:30:00,22.45,22.75,22.45,22.74,216600.0,15.841,16.0527,15.841,16.0457,216600.0
2005-03-30 09:40:00,22.74,22.81,22.63,22.81,192400.0,16.0457,16.0951,15.968,16.0951,192400.0
2005-03-30 09:50:00,22.79,22.8,22.65,22.75,269600.0,16.0809,16.088,15.9822,16.0527,269600.0
2005-03-30 10:00:00,22.75,22.78,22.64,22.65,193400.0,16.0527,16.0739,15.9751,15.9822,193400.0
2005-03-30 10:10:00,22.65,22.65,22.53,22.56,181600.0,15.9822,15.9822,15.8975,15.9187,181600.0
2005-03-30 10:20:00,22.56,22.65,22.47,22.6,203600.0,15.9187,15.9822,15.8552,15.9469,203600.0
2005-03-30 10:30:00,22.59,22.6,22.25,22.32,456800.0,15.9398,15.9469,15.6999,15.7493,456800.0
2005-03-30 10:40:00,22.31,22.34,22.2,22.27,266600.0,15.7423,15.7634,15.6646,15.714,266600.0
2005-03-30 10:50:00,22.27,22.27,22.05,22.18,221200.0,15.714,15.714,15.5588,15.6505,221200.0
2005-03-30 11:00:00,22.18,22.27,22.17,22.18,230000.0,15.6505,15.714,15.6435,15.6505,230000.0
2005-03-30 11:10:00,22.18,22.21,22.11,22.13,194400.0,15.6505,15.6717,15.6011,15.6152,194400.0
2005-03-30 11:20:00,22.13,22.21,22.13,22.19,116200.0,15.6152,15.6717,15.6152,15.6576,116200.0
2005-03-30 11:30:00,22.22,22.32,22.19,22.24,212200.0,15.6787,15.7493,15.6576,15.6929,212200.0
2005-03-30 11:40:00,22.24,22.5,22.23,22.4,174600.0,15.6929,15.8763,15.6858,15.8058,174600.0
2005-03-30 11:50:00,22.4,22.43,22.34,22.43,109000.0,15.8058,15.8269,15.7634,15.8269,109000.0
2005-03-30 12:00:00,22.43,22.67,22.42,22.63,131600.0,15.8269,15.9963,15.8199,15.968,131600.0
2005-03-30 12:10:00,22.63,22.72,22.58,22.58,182800.0,15.968,16.0316,15.9328,15.9328,182800.0
2005-03-30 12:20:00,22.58,22.59,22.46,22.54,142600.0,15.9328,15.9398,15.8481,15.9045,142600.0
2005-03-30 12:30:00,22.54,22.73,22.5,22.68,296000.0,15.9045,16.0386,15.8763,16.0033,296000.0
2005-03-30 12:40:00,22.64,22.74,22.6,22.6,83600.0,15.9751,16.0457,15.9469,15.9469,83600.0
2005-03-30 12:50:00,22.6,22.66,22.55,22.63,81200.0,15.9469,15.9892,15.9116,15.968,81200.0
2005-03-30 13:00:00,22.63,22.67,22.6,22.63,112400.0,15.968,15.9963,15.9469,15.968,112400.0
2005-03-30 13:10:00,22.63,22.68,22.59,22.59,92000.0,15.968,16.0033,15.9398,15.9398,92000.0
2005-03-30 13:20:00,22.6,22.69,22.53,22.69,106400.0,15.9469,16.0104,15.8975,16.0104,106400.0
2005-03-30 13:30:00,22.69,22.79,22.67,22.79,110800.0,16.0104,16.0809,15.9963,16.0809,110800.0
2005-03-30 13:40:00,22.79,22.82,22.58,22.67,103600.0,16.0809,16.1021,15.9328,15.9963,103600.0
2005-03-30 13:50:00,22.66,22.68,22.59,22.65,103800.0,15.9892,16.0033,15.9398,15.9822,103800.0
2005-03-30 14:00:00,22.62,22.76,22.61,22.76,78200.0,15.961,16.0598,15.9539,16.0598,78200.0
2005-03-30 14:10:00,22.75,22.75,22.61,22.62,56000.0,16.0527,16.0527,15.9539,15.961,56000.0
2005-03-30 14:20:00,22.61,22.86,22.58,22.86,190200.0,15.9539,16.1303,15.9328,16.1303,190200.0
2005-03-30 14:30:00,22.82,22.85,22.75,22.76,108600.0,16.1021,16.1233,16.0527,16.0598,108600.0
2005-03-30 14:40:00,22.76,22.85,22.73,22.83,113200.0,16.0598,16.1233,16.0386,16.1092,113200.0
2005-03-30 14:50:00,22.82,22.97,22.8,22.86,165600.0,16.1021,16.208,16.088,16.1303,165600.0
2005-03-30 15:00:00,22.86,22.89,22.76,22.76,123200.0,16.1303,16.1515,16.0598,16.0598,123200.0
2005-03-30 15:10:00,22.77,22.9,22.75,22.86,138800.0,16.0668,16.1586,16.0527,16.1303,138800.0
2005-03-30 15:20:00,22.86,22.96,22.86,22.91,148600.0,16.1303,16.2009,16.1303,16.1656,148600.0
2005-03-30 15:30:00,22.91,23.18,22.9,23.11,362600.0,16.1656,16.3561,16.1586,16.3067,362600.0
2005-03-30 15:40:00,23.11,23.11,23.02,23.06,278400.0,16.3067,16.3067,16.2432,16.2715,278400.0
2005-03-30 15:50:00,23.06,23.19,23.06,23.18,389200.0,16.2715,16.3632,16.2715,16.3561,389200.0
2005-03-31 09:30:00,23.88,24.13,23.83,24.06,301400.0,16.8501,17.0265,16.8148,16.9771,301400.0
2005-03-31 09:40:00,24.07,24.22,24.04,24.04,305000.0,16.9841,17.09,16.963,16.963,305000.0
2005-03-31 09:50:00,24.04,24.11,23.93,24.11,184600.0,16.963,17.0124,16.8853,17.0124,184600.0
2005-03-31 10:00:00,24.11,24.21,24.03,24.05,190800.0,17.0124,17.0829,16.9559,16.97,190800.0
2005-03-31 10:10:00,24.07,24.17,24.02,24.07,157400.0,16.9841,17.0547,16.9489,16.9841,157400.0
2005-03-31 10:20:00,24.07,24.11,23.93,23.95,122800.0,16.9841,17.0124,16.8853,16.8995,122800.0
2005-03-31 10:30:00,23.95,24.2,23.83,24.2,337200.0,16.8995,17.0759,16.8148,17.0759,337200.0
2005-03-31 10:40:00,24.2,24.21,24.08,24.18,149400.0,17.0759,17.0829,16.9912,17.0618,149400.0
2005-03-31 10:50:00,24.19,24.2,24.11,24.2,134200.0,17.0688,17.0759,17.0124,17.0759,134200.0
2005-03-31 11:00:00,24.2,24.2,24.05,24.07,125800.0,17.0759,17.0759,16.97,16.9841,125800.0
2005-03-31 11:10:00,24.07,24.12,23.99,23.99,172200.0,16.9841,17.0194,16.9277,16.9277,172200.0
2005-03-31 11:20:00,23.99,24.15,23.99,24.11,70400.0,16.9277,17.0406,16.9277,17.0124,70400.0
2005-03-31 11:30:00,24.12,24.18,24.11,24.14,74200.0,17.0194,17.0618,17.0124,17.0335,74200.0
2005-03-31 11:40:00,24.14,24.15,24.04,24.09,68800.0,17.0335,17.0406,16.963,16.9982,68800.0
2005-03-31 11:50:00,24.09,24.16,24.09,24.11,170400.0,16.9982,17.0476,16.9982,17.0124,170400.0
2005-03-31 12:00:00,24.11,24.2,24.1,24.17,72800.0,17.0124,17.0759,17.0053,17.0547,72800.0
2005-03-31 12:10:00,24.17,24.37,24.17,24.34,178400.0,17.0547,17.1958,17.0547,17.1746,178400.0
2005-03-31 12:20:00,24.34,24.34,24.24,24.24,172800.0,17.1746,17.1746,17.1041,17.1041,172800.0
2005-03-31 12:30:00,24.24,24.24,24.15,24.18,74800.0,17.1041,17.1041,17.0406,17.0618,74800.0
2005-03-31 12:40:00,24.2,24.24,24.2,24.23,43000.0,17.0759,17.1041,17.0759,17.097,43000.0
2005-03-31 12:50:00,24.23,24.24,24.2,24.22,49200.0,17.097,17.1041,17.0759,17.09,49200.0
2005-03-31 13:00:00,24.21,24.22,24.12,24.12,80000.0,17.0829,17.09,17.0194,17.0194,80000.0
2005-03-31 13:10:00,24.12,24.12,24.04,24.04,106800.0,17.0194,17.0194,16.963,16.963,106800.0
2005-03-31 13:20:00,24.04,24.2,23.98,24.2,149800.0,16.963,17.0759,16.9206,17.0759,149800.0
2005-03-31 13:30:00,24.19,24.22,24.11,24.15,127200.0,17.0688,17.09,17.0124,17.0406,127200.0
2005-03-31 13:40:00,24.16,24.2,24.14,24.18,126200.0,17.0476,17.0759,17.0335,17.0618,126200.0
2005-03-31 13:50:00,24.18,24.28,24.18,24.25,104600.0,17.0618,17.1323,17.0618,17.1111,104600.0
2005-03-31 14:00:00,24.27,24.3,24.18,24.18,85200.0,17.1253,17.1464,17.0618,17.0618,85200.0
2005-03-31 14:10:00,24.18,24.31,24.18,24.29,120200.0,17.0618,17.1535,17.0618,17.1394,120200.0
2005-03-31 14:20:00,24.25,24.29,24.24,24.28,110800.0,17.1111,17.1394,17.1041,17.1323,110800.0
2005-03-31 14:30:00,24.28,24.35,24.26,24.34,179800.0,17.1323,17.1817,17.1182,17.1746,179800.0
2005-03-31 14:40:00,24.34,24.34,24.23,24.23,72200.0,17.1746,17.1746,17.097,17.097,72200.0
2005-03-31 14:50:00,24.23,24.39,24.21,24.38,128000.0,17.097,17.2099,17.0829,17.2029,128000.0
2005-03-31 15:00:00,24.38,24.42,24.36,24.41,147800.0,17.2029,17.2311,17.1888,17.224,147800.0
2005-03-31 15:10:00,24.41,24.41,24.28,24.29,137200.0,17.224,17.224,17.1323,17.1394,137200.0
2005-03-31 15:20:00,24.29,24.4,24.29,24.38,133000.0,17.1394,17.217,17.1394,17.2029,133000.0
2005-03-31 15:30:00,24.38,24.38,24.11,24.33,202800.0,17.2029,17.2029,17.0124,17.1676,202800.0
2005-03-31 15:40:00,24.33,24.4,24.3,24.3,230800.0,17.1676,17.217,17.1464,17.1464,230800.0
2005-03-31 15:50:00,24.3,24.4,24.3,24.37,338600.0,17.1464,17.217,17.1464,17.1958,338600.0
2005-04-01 09:30:00,24.63,24.95,24.55,24.88,283400.0,17.3793,17.6051,17.3228,17.5557,283400.0
2005-04-01 09:40:00,24.87,24.95,24.78,24.91,298200.0,17.5486,17.6051,17.4851,17.5768,298200.0
2005-04-01 09:50:00,24.9,25.08,24.82,25.0,377400.0,17.5698,17.6968,17.5133,17.6404,377400.0
2005-04-01 10:00:00,25.0,25.07,24.97,24.99,287800.0,17.6404,17.6897,17.6192,17.6333,287800.0
2005-04-01 10:10:00,24.99,24.99,24.81,24.93,294200.0,17.6333,17.6333,17.5063,17.591,294200.0
2005-04-01 10:20:00,24.93,24.98,24.79,24.82,210200.0,17.591,17.6262,17.4922,17.5133,210200.0
2005-04-01 10:30:00,24.82,24.96,24.81,24.93,184800.0,17.5133,17.6121,17.5063,17.591,184800.0
2005-04-01 10:40:00,24.91,24.93,24.85,24.88,231200.0,17.5768,17.591,17.5345,17.5557,231200.0
2005-04-01 10:50:00,24.88,24.9,24.73,24.75,252400.0,17.5557,17.5698,17.4498,17.464,252400.0
2005-04-01 11:00:00,24.74,24.84,24.74,24.82,288800.0,17.4569,17.5275,17.4569,17.5133,288800.0
2005-04-01 11:10:00,24.82,24.86,24.78,24.86,118200.0,17.5133,17.5416,17.4851,17.5416,118200.0
2005-04-01 11:20:00,24.86,24.93,24.85,24.93,152600.0,17.5416,17.591,17.5345,17.591,152600.0
2005-04-01 11:30:00,24.93,24.97,24.89,24.92,107600.0,17.591,17.6192,17.5627,17.5839,107600.0
2005-04-01 11:40:00,24.92,24.92,24.86,24.87,86000.0,17.5839,17.5839,17.5416,17.5486,86000.0
2005-04-01 11:50:00,24.87,24.9,24.86,24.87,65000.0,17.5486,17.5698,17.5416,17.5486,65000.0
2005-04-01 12:00:00,24.87,24.9,24.83,24.86,78600.0,17.5486,17.5698,17.5204,17.5416,78600.0
2005-04-01 12:10:00,24.86,24.88,24.84,24.85,58400.0,17.5416,17.5557,17.5275,17.5345,58400.0
2005-04-01 12:20:00,24.86,24.86,24.81,24.85,49000.0,17.5416,17.5416,17.5063,17.5345,49000.0
2005-04-01 12:30:00,24.85,24.86,24.81,24.86,55400.0,17.5345,17.5416,17.5063,17.5416,55400.0
2005-04-01 12:40:00,24.86,24.9,24.85,24.88,67000.0,17.5416,17.5698,17.5345,17.5557,67000.0
2005-04-01 12:50:00,24.88,24.97,24.88,24.97,77000.0,17.5557,17.6192,17.5557,17.6192,77000.0
2005-04-01 13:00:00,24.97,25.0,24.94,24.99,149800.0,17.6192,17.6404,17.598,17.6333,149800.0
2005-04-01 13:10:00,24.98,24.99,24.92,24.95,95600.0,17.6262,17.6333,17.5839,17.6051,95600.0
2005-04-01 13:20:00,24.93,24.97,24.91,24.96,75000.0,17.591,17.6192,17.5768,17.6121,75000.0
2005-04-01 13:30:00,24.96,24.98,24.93,24.95,115600.0,17.6121,17.6262,17.591,17.6051,115600.0
2005-04-01 13:40:00,24.96,24.97,24.92,24.93,115200.0,17.6121,17.6192,17.5839,17.591,115200.0
2005-04-01 13:50:00,24.93,25.0,24.91,24.97,186000.0,17.591,17.6404,17.5768,17.6192,186000.0
2005-04-01 14:00:00,24.97,25.03,24.97,25.01,182400.0,17.6192,17.6615,17.6192,17.6474,182400.0
2005-04-01 14:10:00,25.01,25.03,24.99,25.02,146600.0,17.6474,17.6615,17.6333,17.6545,146600.0
2005-04-01 14:20:00,25.03,25.08,25.0,25.02,118800.0,17.6615,17.6968,17.6404,17.6545,118800.0
2005-04-01 14:30:00,25.02,25.1,25.02,25.07,69600.0,17.6545,17.7109,17.6545,17.6897,69600.0
2005-04-01 14:40:00,25.09,25.11,25.04,25.07,101200.0,17.7039,17.718,17.6686,17.6897,101200.0
2005-04-01 14:50:00,25.07,25.12,25.04,25.07,101000.0,17.6897,17.725,17.6686,17.6897,101000.0
2005-04-01 15:00:00,25.08,25.09,25.05,25.08,111400.0,17.6968,17.7039,17.6756,17.6968,111400.0
2005-04-01 15:10:00,25.08,25.11,25.08,25.08,88600.0,17.6968,17.718,17.6968,17.6968,88600.0
2005-04-01 15:20:00,25.08,25.11,25.07,25.11,112400.0,17.6968,17.718,17.6897,17.718,112400.0
2005-04-01 15:30:00,25.1,25.13,25.08,25.11,130000.0,17.7109,17.7321,17.6968,17.718,130000.0
2005-04-01 15:40:00,25.11,25.15,25.1,25.15,222600.0,17.718,17.7462,17.7109,17.7462,222600.0
2005-04-01 15:50:00,25.14,25.16,25.13,25.13,201400.0,17.7391,17.7533,17.7321,17.7321,201400.0
2005-04-04 09:30:00,25.34,25.63,25.31,25.56,413800.0,17.8803,18.0849,17.8591,18.0355,413800.0
2005-04-04 09:40:00,25.56,25.95,25.5,25.8,289600.0,18.0355,18.3107,17.9932,18.2048,289600.0
2005-04-04 09:50:00,25.8,26.25,25.8,26.06,367200.0,18.2048,18.5224,18.2048,18.3883,367200.0
2005-04-04 10:00:00,26.11,26.23,25.93,25.95,293600.0,18.4236,18.5083,18.2966,18.3107,293600.0
2005-04-04 10:10:00,25.95,26.03,25.85,25.88,311400.0,18.3107,18.3671,18.2401,18.2613,311400.0
2005-04-04 10:20:00,25.88,25.88,25.65,25.7,311000.0,18.2613,18.2613,18.099,18.1343,311000.0
2005-04-04 10:30:00,25.7,25.71,25.42,25.44,286200.0,18.1343,18.1413,17.9367,17.9508,286200.0
2005-04-04 10:40:00,25.41,25.66,25.36,25.52,241800.0,17.9297,18.1061,17.8944,18.0073,241800.0
2005-04-04 10:50:00,25.52,25.54,25.35,25.38,251800.0,18.0073,18.0214,17.8873,17.9085,251800.0
2005-04-04 11:00:00,25.36,25.55,25.31,25.4,358800.0,17.8944,18.0284,17.8591,17.9226,358800.0
2005-04-04 11:10:00,25.4,25.79,25.39,25.75,184600.0,17.9226,18.1978,17.9155,18.1696,184600.0
2005-04-04 11:20:00,25.75,25.76,25.59,25.59,195400.0,18.1696,18.1766,18.0567,18.0567,195400.0
2005-04-04 11:30:00,25.59,25.64,25.53,25.61,188600.0,18.0567,18.0919,18.0143,18.0708,188600.0
2005-04-04 11:40:00,25.6,25.64,25.54,25.56,96800.0,18.0637,18.0919,18.0214,18.0355,96800.0
2005-04-04 11:50:00,25.57,25.6,25.46,25.48,108800.0,18.0426,18.0637,17.9649,17.979,108800.0
2005-04-04 12:00:00,25.5,25.56,25.48,25.5,73000.0,17.9932,18.0355,17.979,17.9932,73000.0
2005-04-04 12:10:00,25.52,25.54,25.46,25.48,93600.0,18.0073,18.0214,17.9649,17.979,93600.0
2005-04-04 12:20:00,25.49,25.5,25.41,25.42,140200.0,17.9861,17.9932,17.9297,17.9367,140200.0
2005-04-04 12:30:00,25.41,25.43,25.19,25.2,287800.0,17.9297,17.9438,17.7744,17.7815,287800.0
2005-04-04 12:40:00,25.2,25.33,25.16,25.23,178000.0,17.7815,17.8732,17.7533,17.8026,178000.0
2005-04-04 12:50:00,25.23,25.23,25.16,25.21,204200.0,17.8026,17.8026,17.7533,17.7885,204200.0
2005-04-04 13:00:00,25.21,25.27,25.18,25.25,138400.0,17.7885,17.8309,17.7674,17.8168,138400.0
2005-04-04 13:10:00,25.25,25.28,25.18,25.23,132000.0,17.8168,17.8379,17.7674,17.8026,132000.0
2005-04-04 13:20:00,25.23,25.26,25.18,25.18,63600.0,17.8026,17.8238,17.7674,17.7674,63600.0
2005-04-04 13:30:00,25.18,25.21,25.04,25.04,172600.0,17.7674,17.7885,17.6686,17.6686,172600.0
2005-04-04 13:40:00,25.04,25.09,24.92,25.01,151600.0,17.6686,17.7039,17.5839,17.6474,151600.0
2005-04-04 13:50:00,25.02,25.02,24.88,24.89,167000.0,17.6545,17.6545,17.5557,17.5627,167000.0
2005-04-04 14:00:00,24.9,24.92,24.68,24.8,222400.0,17.5698,17.5839,17.4146,17.4992,222400.0
2005-04-04 14:10:00,24.8,24.92,24.77,24.77,209400.0,17.4992,17.5839,17.4781,17.4781,209400.0
2005-04-04 14:20:00,24.77,24.83,24.74,24.77,128600.0,17.4781,17.5204,17.4569,17.4781,128600.0
2005-04-04 14:30:00,24.76,24.95,24.76,24.9,140000.0,17.471,17.6051,17.471,17.5698,140000.0
2005-04-04 14:40:00,24.89,24.97,24.86,24.9,145600.0,17.5627,17.6192,17.5416,17.5698,145600.0
2005-04-04 14:50:00,24.9,24.97,24.83,24.88,163600.0,17.5698,17.6192,17.5204,17.5557,163600.0
2005-04-04 15:00:00,24.88,24.97,24.88,24.95,144000.0,17.5557,17.6192,17.5557,17.6051,144000.0
2005-04-04 15:10:00,24.95,25.15,24.95,25.11,191000.0,17.6051,17.7462,17.6051,17.718,191000.0
2005-04-04 15:20:00,25.12,25.13,25.02,25.02,147800.0,17.725,17.7321,17.6545,17.6545,147800.0
2005-04-04 15:30:00,25.02,25.08,25.0,25.01,114400.0,17.6545,17.6968,17.6404,17.6474,114400.0
2005-04-04 15:40:00,25.03,25.15,24.99,25.07,209200.0,17.6615,17.7462,17.6333,17.6897,209200.0
2005-04-04 15:50:00,25.07,25.15,25.03,25.04,228400.0,17.6897,17.7462,17.6615,17.6686,228400.0
2005-04-05 09:30:00,25.04,25.09,24.92,25.0,284000.0,17.6686,17.7039,17.5839,17.6404,284000.0
2005-04-05 09:40:00,25.04,25.13,24.96,25.04,261800.0,17.6686,17.7321,17.6121,17.6686,261800.0
2005-04-05 09:50:00,24.96,25.16,24.96,25.13,173600.0,17.6121,17.7533,17.6121,17.7321,173600.0
2005-04-05 10:00:00,25.18,25.25,25.11,25.15,368400.0,17.7674,17.8168,17.718,17.7462,368400.0
2005-04-05 10:10:00,25.16,25.27,25.16,25.25,280800.0,17.7533,17.8309,17.7533,17.8168,280800.0
2005-04-05 10:20:00,25.25,25.48,25.19,25.46,219800.0,17.8168,17.979,17.7744,17.9649,219800.0
2005-04-05 10:30:00,25.45,25.47,25.31,25.32,160000.0,17.9579,17.972,17.8591,17.8662,160000.0
2005-04-05 10:40:00,25.32,25.38,25.26,25.34,166400.0,17.8662,17.9085,17.8238,17.8803,166400.0
2005-04-05 10:50:00,25.34,25.45,25.33,25.42,102400.0,17.8803,17.9579,17.8732,17.9367,102400.0
2005-04-05 11:00:00,25.43,25.43,25.31,25.38,117200.0,17.9438,17.9438,17.8591,17.9085,117200.0
2005-04-05 11:10:00,25.37,25.47,25.37,25.41,68400.0,17.9014,17.972,17.9014,17.9297,68400.0
2005-04-05 11:20:00,25.43,25.47,25.33,25.34,152000.0,17.9438,17.972,17.8732,17.8803,152000.0
2005-04-05 11:30:00,25.36,25.44,25.34,25.35,75400.0,17.8944,17.9508,17.8803,17.8873,75400.0
2005-04-05 11:40:00,25.35,25.41,25.32,25.4,76800.0,17.8873,17.9297,17.8662,17.9226,76800.0
2005-04-05 11:50:00,25.4,25.43,25.37,25.4,98200.0,17.9226,17.9438,17.9014,17.9226,98200.0
2005-04-05 12:00:00,25.4,25.45,25.38,25.45,59400.0,17.9226,17.9579,17.9085,17.9579,59400.0
2005-04-05 12:10:00,25.45,25.45,25.25,25.26,78400.0,17.9579,17.9579,17.8168,17.8238,78400.0
2005-04-05 12:20:00,25.26,25.38,25.19,25.38,127600.0,17.8238,17.9085,17.7744,17.9085,127600.0
2005-04-05 12:30:00,25.38,25.41,25.27,25.28,95600.0,17.9085,17.9297,17.8309,17.8379,95600.0
2005-04-05 12:40:00,25.28,25.35,25.2,25.34,107200.0,17.8379,17.8873,17.7815,17.8803,107200.0
2005-04-05 12:50:00,25.34,25.34,25.16,25.18,87200.0,17.8803,17.8803,17.7533,17.7674,87200.0
2005-04-05 13:00:00,25.21,25.28,25.11,25.11,122800.0,17.7885,17.8379,17.718,17.718,122800.0
2005-04-05 13:10:00,25.11,25.18,25.04,25.08,200000.0,17.718,17.7674,17.6686,17.6968,200000.0
2005-04-05 13:20:00,25.07,25.17,25.04,25.15,92400.0,17.6897,17.7603,17.6686,17.7462,92400.0
2005-04-05 13:30:00,25.15,25.15,25.05,25.14,132400.0,17.7462,17.7462,17.6756,17.7391,132400.0
2005-04-05 13:40:00,25.1,25.2,25.1,25.19,199200.0,17.7109,17.7815,17.7109,17.7744,199200.0
2005-04-05 13:50:00,25.19,25.23,25.13,25.2,180400.0,17.7744,17.8026,17.7321,17.7815,180400.0
2005-04-05 14:00:00,25.2,25.23,25.08,25.19,158200.0,17.7815,17.8026,17.6968,17.7744,158200.0
2005-04-05 14:10:00,25.18,25.18,25.01,25.07,117400.0,17.7674,17.7674,17.6474,17.6897,117400.0
2005-04-05 14:20:00,25.09,25.11,25.0,25.08,161000.0,17.7039,17.718,17.6404,17.6968,161000.0
2005-04-05 14:30:00,25.07,25.07,24.87,24.9,209600.0,17.6897,17.6897,17.5486,17.5698,209600.0
2005-04-05 14:40:00,24.9,25.03,24.9,24.96,111600.0,17.5698,17.6615,17.5698,17.6121,111600.0
2005-04-05 14:50:00,24.97,25.1,24.89,24.93,116400.0,17.6192,17.7109,17.5627,17.591,116400.0
2005-04-05 15:00:00,24.93,25.0,24.92,24.92,74200.0,17.591,17.6404,17.5839,17.5839,74200.0
2005-04-05 15:10:00,24.92,24.92,24.78,24.79,120400.0,17.5839,17.5839,17.4851,17.4922,120400.0
2005-04-05 15:20:00,24.79,24.81,24.73,24.8,142800.0,17.4922,17.5063,17.4498,17.4992,142800.0
2005-04-05 15:30:00,24.8,24.92,24.8,24.92,222600.0,17.4992,17.5839,17.4992,17.5839,222600.0
2005-04-05 15:40:00,24.92,24.94,24.9,24.93,102200.0,17.5839,17.598,17.5698,17.591,102200.0
2005-04-05 15:50:00,24.93,24.97,24.92,24.95,172800.0,17.591,17.6192,17.5839,17.6051,172800.0
2005-04-06 09:30:00,24.95,24.96,24.55,24.81,432800.0,17.6051,17.6121,17.3228,17.5063,432800.0
2005-04-06 09:40:00,24.81,24.87,24.67,24.77,230000.0,17.5063,17.5486,17.4075,17.4781,230000.0
2005-04-06 09:50:00,24.77,24.98,24.75,24.88,291200.0,17.4781,17.6262,17.464,17.5557,291200.0
2005-04-06 10:00:00,24.88,24.92,24.7,24.7,199000.0,17.5557,17.5839,17.4287,17.4287,199000.0
2005-04-06 10:10:00,24.7,24.78,24.66,24.78,279200.0,17.4287,17.4851,17.4004,17.4851,279200.0
2005-04-06 10:20:00,24.77,24.77,24.58,24.58,158800.0,17.4781,17.4781,17.344,17.344,158800.0
2005-04-06 10:30:00,24.59,24.75,24.46,24.75,406000.0,17.3511,17.464,17.2593,17.464,406000.0
2005-04-06 10:40:00,24.75,24.86,24.7,24.78,305400.0,17.464,17.5416,17.4287,17.4851,305400.0
2005-04-06 10:50:00,24.78,24.84,24.69,24.69,279800.0,17.4851,17.5275,17.4216,17.4216,279800.0
2005-04-06 11:00:00,24.68,24.82,24.68,24.82,200000.0,17.4146,17.5133,17.4146,17.5133,200000.0
2005-04-06 11:10:00,24.83,24.93,24.75,24.93,178200.0,17.5204,17.591,17.464,17.591,178200.0
2005-04-06 11:20:00,24.93,24.97,24.69,24.69,167600.0,17.591,17.6192,17.4216,17.4216,167600.0
2005-04-06 11:30:00,24.68,24.87,24.68,24.86,146600.0,17.4146,17.5486,17.4146,17.5416,146600.0
2005-04-06 11:40:00,24.86,24.97,24.8,24.95,106400.0,17.5416,17.6192,17.4992,17.6051,106400.0
2005-04-06 11:50:00,24.97,25.09,24.93,24.99,135000.0,17.6192,17.7039,17.591,17.6333,135000.0
2005-04-06 12:00:00,25.0,25.14,25.0,25.09,144200.0,17.6404,17.7391,17.6404,17.7039,144200.0
2005-04-06 12:10:00,25.09,25.18,25.07,25.17,153400.0,17.7039,17.7674,17.6897,17.7603,153400.0
2005-04-06 12:20:00,25.17,25.21,25.08,25.08,152000.0,17.7603,17.7885,17.6968,17.6968,152000.0
2005-04-06 12:30:00,25.08,25.1,25.05,25.09,143400.0,17.6968,17.7109,17.6756,17.7039,143400.0
2005-04-06 12:40:00,25.1,25.11,25.0,25.0,167200.0,17.7109,17.718,17.6404,17.6404,167200.0
2005-04-06 12:50:00,24.99,25.04,24.93,25.0,134200.0,17.6333,17.6686,17.591,17.6404,134200.0
2005-04-06 13:00:00,25.0,25.01,24.91,24.96,119200.0,17.6404,17.6474,17.5768,17.6121,119200.0
2005-04-06 13:10:00,24.98,25.02,24.92,24.92,87000.0,17.6262,17.6545,17.5839,17.5839,87000.0
2005-04-06 13:20:00,24.92,24.97,24.88,24.92,88000.0,17.5839,17.6192,17.5557,17.5839,88000.0
2005-04-06 13:30:00,24.92,24.98,24.92,24.93,52200.0,17.5839,17.6262,17.5839,17.591,52200.0
2005-04-06 13:40:00,24.93,25.0,24.89,24.89,103000.0,17.591,17.6404,17.5627,17.5627,103000.0
2005-04-06 13:50:00,24.89,24.89,24.72,24.78,106200.0,17.5627,17.5627,17.4428,17.4851,106200.0
2005-04-06 14:00:00,24.78,24.92,24.75,24.76,151200.0,17.4851,17.5839,17.464,17.471,151200.0
2005-04-06 14:10:00,24.76,24.86,24.75,24.86,80200.0,17.471,17.5416,17.464,17.5416,80200.0
2005-04-06 14:20:00,24.86,24.86,24.74,24.81,102200.0,17.5416,17.5416,17.4569,17.5063,102200.0
2005-04-06 14:30:00,24.81,24.91,24.81,24.91,151600.0,17.5063,17.5768,17.5063,17.5768,151600.0
2005-04-06 14:40:00,24.91,24.96,24.86,24.92,142400.0,17.5768,17.6121,17.5416,17.5839,142400.0
2005-04-06 14:50:00,24.89,24.95,24.87,24.88,103000.0,17.5627,17.6051,17.5486,17.5557,103000.0
2005-04-06 15:00:00,24.88,24.9,24.83,24.9,106000.0,17.5557,17.5698,17.5204,17.5698,106000.0
2005-04-06 15:10:00,24.9,24.91,24.83,24.85,98600.0,17.5698,17.5768,17.5204,17.5345,98600.0
2005-04-06 15:20:00,24.85,24.86,24.78,24.86,173000.0,17.5345,17.5416,17.4851,17.5416,173000.0
2005-04-06 15:30:00,24.86,24.99,24.84,24.88,184200.0,17.5416,17.6333,17.5275,17.5557,184200.0
2005-04-06 15:40:00,24.88,24.98,24.85,24.91,113200.0,17.5557,17.6262,17.5345,17.5768,113200.0
2005-04-06 15:50:00,24.9,25.03,24.89,25.02,244800.0,17.5698,17.6615,17.5627,17.6545,244800.0
2005-04-07 09:30:00,25.45,25.48,25.28,25.37,251400.0,17.9579,17.979,17.8379,17.9014,251400.0
2005-04-07 09:40:00,25.37,25.41,25.25,25.29,129600.0,17.9014,17.9297,17.8168,17.845,129600.0
2005-04-07 09:50:00,25.29,25.32,25.12,25.13,65600.0,17.845,17.8662,17.725,17.7321,65600.0
2005-04-07 10:00:00,25.13,25.25,25.11,25.17,92200.0,17.7321,17.8168,17.718,17.7603,92200.0
2005-04-07 10:10:00,25.17,25.2,25.11,25.13,39600.0,17.7603,17.7815,17.718,17.7321,39600.0
2005-04-07 10:20:00,25.13,25.31,25.13,25.2,87600.0,17.7321,17.8591,17.7321,17.7815,87600.0
2005-04-07 10:30:00,25.18,25.18,24.81,24.97,325400.0,17.7674,17.7674,17.5063,17.6192,325400.0
2005-04-07 10:40:00,25.0,25.13,24.85,24.85,179200.0,17.6404,17.7321,17.5345,17.5345,179200.0
2005-04-07 10:50:00,24.85,24.86,24.77,24.83,104800.0,17.5345,17.5416,17.4781,17.5204,104800.0
2005-04-07 11:00:00,24.83,24.99,24.81,24.86,138000.0,17.5204,17.6333,17.5063,17.5416,138000.0
2005-04-07 11:10:00,24.87,24.97,24.82,24.92,126800.0,17.5486,17.6192,17.5133,17.5839,126800.0
2005-04-07 11:20:00,24.92,25.0,24.9,25.0,75800.0,17.5839,17.6404,17.5698,17.6404,75800.0
2005-04-07 11:30:00,25.0,25.02,24.89,24.98,79200.0,17.6404,17.6545,17.5627,17.6262,79200.0
2005-04-07 11:40:00,25.0,25.01,24.94,24.99,61800.0,17.6404,17.6474,17.598,17.6333,61800.0
2005-04-07 11:50:00,25.0,25.03,24.96,25.03,54400.0,17.6404,17.6615,17.6121,17.6615,54400.0
2005-04-07 12:00:00,25.03,25.08,25.02,25.06,55600.0,17.6615,17.6968,17.6545,17.6827,55600.0
2005-04-07 12:10:00,25.07,25.09,25.03,25.07,36600.0,17.6897,17.7039,17.6615,17.6897,36600.0
2005-04-07 12:20:00,25.08,25.15,25.07,25.14,70000.0,17.6968,17.7462,17.6897,17.7391,70000.0
2005-04-07 12:30:00,25.14,25.14,24.79,24.79,165000.0,17.7391,17.7391,17.4922,17.4922,165000.0
2005-04-07 12:40:00,24.8,24.86,24.72,24.83,89400.0,17.4992,17.5416,17.4428,17.5204,89400.0
2005-04-07 12:50:00,24.8,24.85,24.65,24.7,141200.0,17.4992,17.5345,17.3934,17.4287,141200.0
2005-04-07 13:00:00,24.69,24.73,24.63,24.64,156400.0,17.4216,17.4498,17.3793,17.3863,156400.0
2005-04-07 13:10:00,24.63,24.68,24.35,24.38,193400.0,17.3793,17.4146,17.1817,17.2029,193400.0
2005-04-07 13:20:00,24.39,24.42,24.25,24.27,167600.0,17.2099,17.2311,17.1111,17.1253,167600.0
2005-04-07 13:30:00,24.26,24.57,24.24,24.57,169000.0,17.1182,17.3369,17.1041,17.3369,169000.0
2005-04-07 13:40:00,24.57,24.58,24.35,24.36,135000.0,17.3369,17.344,17.1817,17.1888,135000.0
2005-04-07 13:50:00,24.35,24.5,24.28,24.32,174000.0,17.1817,17.2875,17.1323,17.1605,174000.0
2005-04-07 14:00:00,24.34,24.36,24.27,24.3,131800.0,17.1746,17.1888,17.1253,17.1464,131800.0
2005-04-07 14:10:00,24.29,24.41,24.23,24.32,121000.0,17.1394,17.224,17.097,17.1605,121000.0
2005-04-07 14:20:00,24.34,24.36,24.3,24.34,55600.0,17.1746,17.1888,17.1464,17.1746,55600.0
2005-04-07 14:30:00,24.34,24.54,24.32,24.37,156600.0,17.1746,17.3158,17.1605,17.1958,156600.0
2005-04-07 14:40:00,24.36,24.48,24.29,24.39,124200.0,17.1888,17.2734,17.1394,17.2099,124200.0
2005-04-07 14:50:00,24.38,24.46,24.37,24.44,74400.0,17.2029,17.2593,17.1958,17.2452,74400.0
2005-04-07 15:00:00,24.46,24.6,24.46,24.57,120600.0,17.2593,17.3581,17.2593,17.3369,120600.0
2005-04-07 15:10:00,24.57,24.65,24.54,24.63,129600.0,17.3369,17.3934,17.3158,17.3793,129600.0
2005-04-07 15:20:00,24.6,24.6,24.55,24.57,118000.0,17.3581,17.3581,17.3228,17.3369,118000.0
2005-04-07 15:30:00,24.57,24.58,24.43,24.46,189600.0,17.3369,17.344,17.2382,17.2593,189600.0
2005-04-07 15:40:00,24.47,24.65,24.46,24.58,136400.0,17.2664,17.3934,17.2593,17.344,136400.0
2005-04-07 15:50:00,24.58,24.59,24.52,24.55,489600.0,17.344,17.3511,17.3017,17.3228,489600.0
2005-04-08 09:30:00,24.45,24.45,24.23,24.45,202200.0,17.2523,17.2523,17.097,17.2523,202200.0
2005-04-08 09:40:00,24.45,24.51,24.3,24.42,174600.0,17.2523,17.2946,17.1464,17.2311,174600.0
2005-04-08 09:50:00,24.42,24.42,24.23,24.23,111200.0,17.2311,17.2311,17.097,17.097,111200.0
2005-04-08 10:00:00,24.23,24.28,24.14,24.15,122600.0,17.097,17.1323,17.0335,17.0406,122600.0
2005-04-08 10:10:00,24.15,24.23,24.04,24.06,235800.0,17.0406,17.097,16.963,16.9771,235800.0
2005-04-08 10:20:00,24.05,24.05,23.89,24.0,183800.0,16.97,16.97,16.8571,16.9347,183800.0
2005-04-08 10:30:00,23.99,24.0,23.91,23.98,191000.0,16.9277,16.9347,16.8712,16.9206,191000.0
2005-04-08 10:40:00,23.98,24.05,23.94,23.95,103200.0,16.9206,16.97,16.8924,16.8995,103200.0
2005-04-08 10:50:00,23.95,24.05,23.9,24.05,94400.0,16.8995,16.97,16.8642,16.97,94400.0
2005-04-08 11:00:00,24.04,24.18,24.04,24.18,134200.0,16.963,17.0618,16.963,17.0618,134200.0
2005-04-08 11:10:00,24.18,24.22,24.13,24.2,138200.0,17.0618,17.09,17.0265,17.0759,138200.0
2005-04-08 11:20:00,24.2,24.2,24.08,24.08,166000.0,17.0759,17.0759,16.9912,16.9912,166000.0
2005-04-08 11:30:00,24.08,24.18,24.07,24.15,223800.0,16.9912,17.0618,16.9841,17.0406,223800.0
2005-04-08 11:40:00,24.14,24.3,24.13,24.27,118600.0,17.0335,17.1464,17.0265,17.1253,118600.0
2005-04-08 11:50:00,24.28,24.33,24.2,24.25,140200.0,17.1323,17.1676,17.0759,17.1111,140200.0
2005-04-08 12:00:00,24.25,24.25,24.08,24.18,152600.0,17.1111,17.1111,16.9912,17.0618,152600.0
2005-04-08 12:10:00,24.17,24.2,24.14,24.17,103400.0,17.0547,17.0759,17.0335,17.0547,103400.0
2005-04-08 12:20:00,24.17,24.17,24.02,24.11,127200.0,17.0547,17.0547,16.9489,17.0124,127200.0
2005-04-08 12:30:00,24.11,24.15,24.02,24.03,146800.0,17.0124,17.0406,16.9489,16.9559,146800.0
2005-04-08 12:40:00,24.04,24.1,24.02,24.08,48200.0,16.963,17.0053,16.9489,16.9912,48200.0
2005-04-08 12:50:00,24.07,24.09,24.03,24.03,75400.0,16.9841,16.9982,16.9559,16.9559,75400.0
2005-04-08 13:00:00,24.03,24.03,23.97,23.98,82800.0,16.9559,16.9559,16.9136,16.9206,82800.0
2005-04-08 13:10:00,23.98,24.0,23.83,23.92,217400.0,16.9206,16.9347,16.8148,16.8783,217400.0
2005-04-08 13:20:00,23.91,23.91,23.75,23.76,283400.0,16.8712,16.8712,16.7583,16.7654,283400.0
2005-04-08 13:30:00,23.76,23.85,23.75,23.79,125000.0,16.7654,16.8289,16.7583,16.7866,125000.0
2005-04-08 13:40:00,23.79,23.88,23.77,23.86,122200.0,16.7866,16.8501,16.7724,16.836,122200.0
2005-04-08 13:50:00,23.87,23.88,23.75,23.82,115200.0,16.843,16.8501,16.7583,16.8077,115200.0
2005-04-08 14:00:00,23.83,23.89,23.79,23.79,179800.0,16.8148,16.8571,16.7866,16.7866,179800.0
2005-04-08 14:10:00,23.8,23.81,23.68,23.79,153600.0,16.7936,16.8007,16.7089,16.7866,153600.0
2005-04-08 14:20:00,23.79,23.8,23.71,23.75,142200.0,16.7866,16.7936,16.7301,16.7583,142200.0
2005-04-08 14:30:00,23.75,23.78,23.71,23.75,101400.0,16.7583,16.7795,16.7301,16.7583,101400.0
2005-04-08 14:40:00,23.76,23.81,23.73,23.76,116200.0,16.7654,16.8007,16.7442,16.7654,116200.0
2005-04-08 14:50:00,23.76,23.8,23.72,23.78,131600.0,16.7654,16.7936,16.7372,16.7795,131600.0
2005-04-08 15:00:00,23.77,23.81,23.76,23.78,76400.0,16.7724,16.8007,16.7654,16.7795,76400.0
2005-04-08 15:10:00,23.79,23.79,23.66,23.69,166200.0,16.7866,16.7866,16.6948,16.716,166200.0
2005-04-08 15:20:00,23.7,23.75,23.68,23.72,141400.0,16.7231,16.7583,16.7089,16.7372,141400.0
2005-04-08 15:30:00,23.72,23.74,23.69,23.7,200600.0,16.7372,16.7513,16.716,16.7231,200600.0
2005-04-08 15:40:00,23.7,23.7,23.58,23.61,195400.0,16.7231,16.7231,16.6384,16.6596,195400.0
2005-04-08 15:50:00,23.61,23.66,23.58,23.65,244800.0,16.6596,16.6948,16.6384,16.6878,244800.0
2005-04-11 09:30:00,23.65,23.68,23.52,23.56,121400.0,16.6878,16.7089,16.596,16.6243,121400.0
2005-04-11 09:40:00,23.56,23.83,23.53,23.75,151200.0,16.6243,16.8148,16.6031,16.7583,151200.0
2005-04-11 09:50:00,23.77,23.82,23.65,23.68,157600.0,16.7724,16.8077,16.6878,16.7089,157600.0
2005-04-11 10:00:00,23.68,23.7,23.54,23.7,156600.0,16.7089,16.7231,16.6102,16.7231,156600.0
2005-04-11 10:10:00,23.68,23.72,23.55,23.58,87600.0,16.7089,16.7372,16.6172,16.6384,87600.0
2005-04-11 10:20:00,23.57,23.67,23.47,23.5,113600.0,16.6313,16.7019,16.5608,16.5819,113600.0
2005-04-11 10:30:00,23.5,23.55,23.43,23.49,105000.0,16.5819,16.6172,16.5325,16.5749,105000.0
2005-04-11 10:40:00,23.49,23.62,23.47,23.61,101800.0,16.5749,16.6666,16.5608,16.6596,101800.0
2005-04-11 10:50:00,23.61,23.65,23.56,23.56,79200.0,16.6596,16.6878,16.6243,16.6243,79200.0
2005-04-11 11:00:00,23.56,23.73,23.54,23.63,124800.0,16.6243,16.7442,16.6102,16.6737,124800.0
2005-04-11 11:10:00,23.65,23.7,23.63,23.7,57800.0,16.6878,16.7231,16.6737,16.7231,57800.0
2005-04-11 11:20:00,23.7,23.71,23.57,23.6,52400.0,16.7231,16.7301,16.6313,16.6525,52400.0
2005-04-11 11:30:00,23.6,23.66,23.55,23.63,57800.0,16.6525,16.6948,16.6172,16.6737,57800.0
2005-04-11 11:40:00,23.63,23.66,23.61,23.62,28600.0,16.6737,16.6948,16.6596,16.6666,28600.0
2005-04-11 11:50:00,23.64,23.66,23.58,23.65,52000.0,16.6807,16.6948,16.6384,16.6878,52000.0
2005-04-11 12:00:00,23.65,23.69,23.59,23.62,41400.0,16.6878,16.716,16.6454,16.6666,41400.0
2005-04-11 12:10:00,23.61,23.65,23.59,23.65,29800.0,16.6596,16.6878,16.6454,16.6878,29800.0
2005-04-11 12:20:00,23.65,23.68,23.59,23.6,62600.0,16.6878,16.7089,16.6454,16.6525,62600.0
2005-04-11 12:30:00,23.59,23.74,23.59,23.7,67600.0,16.6454,16.7513,16.6454,16.7231,67600.0
2005-04-11 12:40:00,23.71,23.73,23.68,23.71,32600.0,16.7301,16.7442,16.7089,16.7301,32600.0
2005-04-11 12:50:00,23.71,23.76,23.71,23.75,26400.0,16.7301,16.7654,16.7301,16.7583,26400.0
2005-04-11 13:00:00,23.75,23.82,23.75,23.75,87200.0,16.7583,16.8077,16.7583,16.7583,87200.0
2005-04-11 13:10:00,23.75,23.82,23.75,23.8,63800.0,16.7583,16.8077,16.7583,16.7936,63800.0
2005-04-11 13:20:00,23.81,23.84,23.81,23.83,52000.0,16.8007,16.8218,16.8007,16.8148,52000.0
2005-04-11 13:30:00,23.82,23.85,23.81,23.85,36600.0,16.8077,16.8289,16.8007,16.8289,36600.0
2005-04-11 13:40:00,23.85,23.95,23.85,23.93,90000.0,16.8289,16.8995,16.8289,16.8853,90000.0
2005-04-11 13:50:00,23.94,24.02,23.93,24.0,117400.0,16.8924,16.9489,16.8853,16.9347,117400.0
2005-04-11 14:00:00,24.0,24.0,23.87,23.97,92600.0,16.9347,16.9347,16.843,16.9136,92600.0
2005-04-11 14:10:00,23.95,24.0,23.93,23.97,64000.0,16.8995,16.9347,16.8853,16.9136,64000.0
2005-04-11 14:20:00,23.97,24.04,23.97,24.04,67600.0,16.9136,16.963,16.9136,16.963,67600.0
2005-04-11 14:30:00,24.03,24.15,24.02,24.13,80200.0,16.9559,17.0406,16.9489,17.0265,80200.0
2005-04-11 14:40:00,24.12,24.25,24.12,24.24,165200.0,17.0194,17.1111,17.0194,17.1041,165200.0
2005-04-11 14:50:00,24.24,24.25,24.05,24.24,213400.0,17.1041,17.1111,16.97,17.1041,213400.0
2005-04-11 15:00:00,24.22,24.24,24.19,24.22,99800.0,17.09,17.1041,17.0688,17.09,99800.0
2005-04-11 15:10:00,24.22,24.29,24.13,24.27,123600.0,17.09,17.1394,17.0265,17.1253,123600.0
2005-04-11 15:20:00,24.28,24.3,24.05,24.21,179400.0,17.1323,17.1464,16.97,17.0829,179400.0
2005-04-11 15:30:00,24.21,24.28,24.17,24.23,117400.0,17.0829,17.1323,17.0547,17.097,117400.0
2005-04-11 15:40:00,24.23,24.28,24.22,24.23,165800.0,17.097,17.1323,17.09,17.097,165800.0
2005-04-11 15:50:00,24.23,24.31,24.21,24.28,255400.0,17.097,17.1535,17.0829,17.1323,255400.0
2005-04-12 09:30:00,24.28,24.28,24.08,24.23,187600.0,17.1323,17.1323,16.9912,17.097,187600.0
2005-04-12 09:40:00,24.23,24.39,24.14,24.23,199600.0,17.097,17.2099,17.0335,17.097,199600.0
2005-04-12 09:50:00,24.23,24.37,24.18,24.33,169000.0,17.097,17.1958,17.0618,17.1676,169000.0
2005-04-12 10:00:00,24.34,24.38,23.91,24.0,175200.0,17.1746,17.2029,16.8712,16.9347,175200.0
2005-04-12 10:10:00,24.02,24.02,23.78,23.84,173400.0,16.9489,16.9489,16.7795,16.8218,173400.0
2005-04-12 10:20:00,23.81,23.93,23.8,23.83,94400.0,16.8007,16.8853,16.7936,16.8148,94400.0
2005-04-12 10:30:00,23.82,23.93,23.79,23.83,92400.0,16.8077,16.8853,16.7866,16.8148,92400.0
2005-04-12 10:40:00,23.83,23.85,23.68,23.73,73600.0,16.8148,16.8289,16.7089,16.7442,73600.0
2005-04-12 10:50:00,23.72,23.83,23.69,23.8,69200.0,16.7372,16.8148,16.716,16.7936,69200.0
2005-04-12 11:00:00,23.79,23.83,23.73,23.83,100800.0,16.7866,16.8148,16.7442,16.8148,100800.0
2005-04-12 11:10:00,23.82,23.9,23.8,23.88,78800.0,16.8077,16.8642,16.7936,16.8501,78800.0
2005-04-12 11:20:00,23.9,23.9,23.77,23.79,95400.0,16.8642,16.8642,16.7724,16.7866,95400.0
2005-04-12 11:30:00,23.79,23.8,23.65,23.65,68400.0,16.7866,16.7936,16.6878,16.6878,68400.0
2005-04-12 11:40:00,23.65,23.72,23.63,23.63,64800.0,16.6878,16.7372,16.6737,16.6737,64800.0
2005-04-12 11:50:00,23.63,23.73,23.61,23.73,49000.0,16.6737,16.7442,16.6596,16.7442,49000.0
2005-04-12 12:00:00,23.72,23.72,23.63,23.68,76400.0,16.7372,16.7372,16.6737,16.7089,76400.0
2005-04-12 12:10:00,23.69,23.73,23.66,23.73,130000.0,16.716,16.7442,16.6948,16.7442,130000.0
2005-04-12 12:20:00,23.72,23.74,23.71,23.73,35000.0,16.7372,16.7513,16.7301,16.7442,35000.0
2005-04-12 12:30:00,23.73,23.74,23.65,23.69,255200.0,16.7442,16.7513,16.6878,16.716,255200.0
2005-04-12 12:40:00,23.69,23.69,23.65,23.66,33400.0,16.716,16.716,16.6878,16.6948,33400.0
2005-04-12 12:50:00,23.65,23.65,23.59,23.61,45200.0,16.6878,16.6878,16.6454,16.6596,45200.0
2005-04-12 13:00:00,23.61,23.67,23.6,23.67,26800.0,16.6596,16.7019,16.6525,16.7019,26800.0
2005-04-12 13:10:00,23.67,23.68,23.63,23.65,26800.0,16.7019,16.7089,16.6737,16.6878,26800.0
2005-04-12 13:20:00,23.65,23.67,23.64,23.66,33600.0,16.6878,16.7019,16.6807,16.6948,33600.0
2005-04-12 13:30:00,23.66,23.66,23.63,23.64,155000.0,16.6948,16.6948,16.6737,16.6807,155000.0
2005-04-12 13:40:00,23.64,23.7,23.62,23.67,110600.0,16.6807,16.7231,16.6666,16.7019,110600.0
2005-04-12 13:50:00,23.67,23.7,23.66,23.7,24600.0,16.7019,16.7231,16.6948,16.7231,24600.0
2005-04-12 14:00:00,23.69,23.82,23.67,23.8,160600.0,16.716,16.8077,16.7019,16.7936,160600.0
2005-04-12 14:10:00,23.82,23.88,23.8,23.8,127800.0,16.8077,16.8501,16.7936,16.7936,127800.0
2005-04-12 14:20:00,23.8,23.83,23.75,23.75,104000.0,16.7936,16.8148,16.7583,16.7583,104000.0
2005-04-12 14:30:00,23.76,23.8,23.67,23.68,106600.0,16.7654,16.7936,16.7019,16.7089,106600.0
2005-04-12 14:40:00,23.68,23.71,23.64,23.68,120200.0,16.7089,16.7301,16.6807,16.7089,120200.0
2005-04-12 14:50:00,23.7,23.77,23.67,23.72,73800.0,16.7231,16.7724,16.7019,16.7372,73800.0
2005-04-12 15:00:00,23.72,23.79,23.72,23.75,64400.0,16.7372,16.7866,16.7372,16.7583,64400.0
2005-04-12 15:10:00,23.75,23.76,23.71,23.71,47000.0,16.7583,16.7654,16.7301,16.7301,47000.0
2005-04-12 15:20:00,23.71,23.74,23.66,23.74,57400.0,16.7301,16.7513,16.6948,16.7513,57400.0
2005-04-12 15:30:00,23.74,23.79,23.71,23.77,85600.0,16.7513,16.7866,16.7301,16.7724,85600.0
2005-04-12 15:40:00,23.77,23.77,23.66,23.68,184000.0,16.7724,16.7724,16.6948,16.7089,184000.0
2005-04-12 15:50:00,23.67,23.71,23.65,23.69,184800.0,16.7019,16.7301,16.6878,16.716,184800.0
2005-04-13 09:30:00,23.68,23.68,23.49,23.54,170600.0,16.7235,16.7235,16.5894,16.6247,170600.0
2005-04-13 09:40:00,23.54,23.61,23.47,23.56,135400.0,16.6247,16.6741,16.5752,16.6388,135400.0
2005-04-13 09:50:00,23.56,23.7,23.53,23.66,168600.0,16.6388,16.7377,16.6176,16.7094,168600.0
2005-04-13 10:00:00,23.65,23.65,23.44,23.53,145800.0,16.7023,16.7023,16.554,16.6176,145800.0
2005-04-13 10:10:00,23.54,23.61,23.53,23.58,108000.0,16.6247,16.6741,16.6176,16.6529,108000.0
2005-04-13 10:20:00,23.58,23.67,23.52,23.54,140200.0,16.6529,16.7165,16.6105,16.6247,140200.0
2005-04-13 10:30:00,23.54,23.59,23.26,23.36,327200.0,16.6247,16.66,16.4269,16.4975,327200.0
2005-04-13 10:40:00,23.36,23.42,23.26,23.4,185800.0,16.4975,16.5399,16.4269,16.5258,185800.0
2005-04-13 10:50:00,23.39,23.55,23.39,23.48,175800.0,16.5187,16.6317,16.5187,16.5823,175800.0
2005-04-13 11:00:00,23.55,23.6,23.5,23.5,182400.0,16.6317,16.667,16.5964,16.5964,182400.0
2005-04-13 11:10:00,23.51,23.51,23.41,23.43,65000.0,16.6035,16.6035,16.5329,16.547,65000.0
2005-04-13 11:20:00,23.45,23.58,23.43,23.43,78600.0,16.5611,16.6529,16.547,16.547,78600.0
2005-04-13 11:30:00,23.43,23.47,23.36,23.39,124400.0,16.547,16.5752,16.4975,16.5187,124400.0
2005-04-13 11:40:00,23.39,23.48,23.38,23.4,76000.0,16.5187,16.5823,16.5117,16.5258,76000.0
2005-04-13 11:50:00,23.38,23.43,23.37,23.37,78000.0,16.5117,16.547,16.5046,16.5046,78000.0
2005-04-13 12:00:00,23.37,23.42,23.33,23.35,44800.0,16.5046,16.5399,16.4764,16.4905,44800.0
2005-04-13 12:10:00,23.35,23.35,23.25,23.34,74800.0,16.4905,16.4905,16.4199,16.4834,74800.0
2005-04-13 12:20:00,23.35,23.35,23.27,23.28,59600.0,16.4905,16.4905,16.434,16.441,59600.0
2005-04-13 12:30:00,23.29,23.29,23.23,23.23,53400.0,16.4481,16.4481,16.4057,16.4057,53400.0
2005-04-13 12:40:00,23.23,23.25,23.13,23.2,157400.0,16.4057,16.4199,16.3351,16.3845,157400.0
2005-04-13 12:50:00,23.2,23.2,23.1,23.14,65000.0,16.3845,16.3845,16.3139,16.3422,65000.0
2005-04-13 13:00:00,23.14,23.27,23.11,23.23,85600.0,16.3422,16.434,16.321,16.4057,85600.0
2005-04-13 13:10:00,23.21,23.24,23.15,23.16,52400.0,16.3916,16.4128,16.3492,16.3563,52400.0
2005-04-13 13:20:00,23.16,23.22,23.13,23.14,55600.0,16.3563,16.3987,16.3351,16.3422,55600.0
2005-04-13 13:30:00,23.14,23.23,23.11,23.22,89400.0,16.3422,16.4057,16.321,16.3987,89400.0
2005-04-13 13:40:00,23.2,23.2,23.08,23.11,66600.0,16.3845,16.3845,16.2998,16.321,66600.0
2005-04-13 13:50:00,23.11,23.16,23.07,23.08,70800.0,16.321,16.3563,16.2927,16.2998,70800.0
2005-04-13 14:00:00,23.09,23.12,23.02,23.06,78600.0,16.3069,16.328,16.2574,16.2857,78600.0
2005-04-13 14:10:00,23.06,23.06,22.99,23.05,100400.0,16.2857,16.2857,16.2362,16.2786,100400.0
2005-04-13 14:20:00,23.05,23.1,23.0,23.1,90800.0,16.2786,16.3139,16.2433,16.3139,90800.0
2005-04-13 14:30:00,23.09,23.11,23.03,23.03,80800.0,16.3069,16.321,16.2645,16.2645,80800.0
2005-04-13 14:40:00,23.04,23.08,23.02,23.07,111600.0,16.2715,16.2998,16.2574,16.2927,111600.0
2005-04-13 14:50:00,23.06,23.08,23.02,23.03,91400.0,16.2857,16.2998,16.2574,16.2645,91400.0
2005-04-13 15:00:00,23.02,23.02,22.86,22.89,174400.0,16.2574,16.2574,16.1444,16.1656,174400.0
2005-04-13 15:10:00,22.89,22.9,22.84,22.87,131600.0,16.1656,16.1727,16.1303,16.1515,131600.0
2005-04-13 15:20:00,22.88,22.93,22.85,22.85,153400.0,16.1585,16.1939,16.1374,16.1374,153400.0
2005-04-13 15:30:00,22.85,22.89,22.84,22.85,149400.0,16.1374,16.1656,16.1303,16.1374,149400.0
2005-04-13 15:40:00,22.84,22.86,22.8,22.85,328600.0,16.1303,16.1444,16.1021,16.1374,328600.0
2005-04-13 15:50:00,22.85,22.9,22.82,22.9,246000.0,16.1374,16.1727,16.1162,16.1727,246000.0
2005-04-14 09:30:00,23.15,23.68,23.15,23.67,266800.0,16.3492,16.7235,16.3492,16.7165,266800.0
2005-04-14 09:40:00,23.66,23.66,23.5,23.51,304200.0,16.7094,16.7094,16.5964,16.6035,304200.0
2005-04-14 09:50:00,23.51,23.6,23.49,23.53,185200.0,16.6035,16.667,16.5894,16.6176,185200.0
2005-04-14 10:00:00,23.52,23.53,23.24,23.24,156000.0,16.6105,16.6176,16.4128,16.4128,156000.0
2005-04-14 10:10:00,23.24,23.24,22.95,23.06,277000.0,16.4128,16.4128,16.208,16.2857,277000.0
2005-04-14 10:20:00,23.07,23.1,22.98,23.06,275800.0,16.2927,16.3139,16.2292,16.2857,275800.0
2005-04-14 10:30:00,23.07,23.25,23.07,23.19,300200.0,16.2927,16.4199,16.2927,16.3775,300200.0
2005-04-14 10:40:00,23.19,23.28,23.18,23.23,161800.0,16.3775,16.441,16.3704,16.4057,161800.0
2005-04-14 10:50:00,23.25,23.43,23.24,23.38,213200.0,16.4199,16.547,16.4128,16.5117,213200.0
2005-04-14 11:00:00,23.38,23.5,23.38,23.41,131400.0,16.5117,16.5964,16.5117,16.5329,131400.0
2005-04-14 11:10:00,23.4,23.45,23.32,23.45,105400.0,16.5258,16.5611,16.4693,16.5611,105400.0
2005-04-14 11:20:00,23.45,23.48,23.38,23.4,193600.0,16.5611,16.5823,16.5117,16.5258,193600.0
2005-04-14 11:30:00,23.4,23.4,23.35,23.37,106000.0,16.5258,16.5258,16.4905,16.5046,106000.0
2005-04-14 11:40:00,23.37,23.41,23.36,23.36,100400.0,16.5046,16.5329,16.4975,16.4975,100400.0
2005-04-14 11:50:00,23.36,23.36,23.2,23.2,131000.0,16.4975,16.4975,16.3845,16.3845,131000.0
2005-04-14 12:00:00,23.2,23.23,23.18,23.2,180200.0,16.3845,16.4057,16.3704,16.3845,180200.0
2005-04-14 12:10:00,23.2,23.2,23.1,23.1,208000.0,16.3845,16.3845,16.3139,16.3139,208000.0
2005-04-14 12:20:00,23.1,23.1,23.0,23.02,148600.0,16.3139,16.3139,16.2433,16.2574,148600.0
2005-04-14 12:30:00,23.02,23.03,22.98,22.99,108200.0,16.2574,16.2645,16.2292,16.2362,108200.0
2005-04-14 12:40:00,22.99,23.05,22.96,23.02,124000.0,16.2362,16.2786,16.215,16.2574,124000.0
2005-04-14 12:50:00,23.03,23.03,22.99,23.0,62800.0,16.2645,16.2645,16.2362,16.2433,62800.0
2005-04-14 13:00:00,23.0,23.01,22.89,22.89,97800.0,16.2433,16.2504,16.1656,16.1656,97800.0
2005-04-14 13:10:00,22.89,22.93,22.85,22.86,114400.0,16.1656,16.1939,16.1374,16.1444,114400.0
2005-04-14 13:20:00,22.86,22.87,22.83,22.86,82400.0,16.1444,16.1515,16.1232,16.1444,82400.0
2005-04-14 13:30:00,22.86,22.93,22.77,22.79,167400.0,16.1444,16.1939,16.0809,16.095,167400.0
2005-04-14 13:40:00,22.79,22.81,22.75,22.77,112000.0,16.095,16.1091,16.0667,16.0809,112000.0
2005-04-14 13:50:00,22.77,22.93,22.75,22.91,138800.0,16.0809,16.1939,16.0667,16.1797,138800.0
2005-04-14 14:00:00,22.91,22.98,22.88,22.91,138600.0,16.1797,16.2292,16.1585,16.1797,138600.0
2005-04-14 14:10:00,22.91,23.11,22.9,23.09,107000.0,16.1797,16.321,16.1727,16.3069,107000.0
2005-04-14 14:20:00,23.08,23.12,23.07,23.09,156400.0,16.2998,16.328,16.2927,16.3069,156400.0
2005-04-14 14:30:00,23.09,23.09,23.0,23.05,180600.0,16.3069,16.3069,16.2433,16.2786,180600.0
2005-04-14 14:40:00,23.05,23.06,23.0,23.0,131600.0,16.2786,16.2857,16.2433,16.2433,131600.0
2005-04-14 14:50:00,23.0,23.02,22.93,22.93,76800.0,16.2433,16.2574,16.1939,16.1939,76800.0
2005-04-14 15:00:00,22.93,22.97,22.91,22.92,116400.0,16.1939,16.2221,16.1797,16.1868,116400.0
2005-04-14 15:10:00,22.92,23.03,22.91,23.03,122600.0,16.1868,16.2645,16.1797,16.2645,122600.0
2005-04-14 15:20:00,23.02,23.04,22.95,22.97,115200.0,16.2574,16.2715,16.208,16.2221,115200.0
2005-04-14 15:30:00,22.96,22.98,22.95,22.96,108400.0,16.215,16.2292,16.208,16.215,108400.0
2005-04-14 15:40:00,22.95,22.96,22.81,22.83,212200.0,16.208,16.215,16.1091,16.1232,212200.0
2005-04-14 15:50:00,22.83,22.86,22.8,22.84,229200.0,16.1232,16.1444,16.1021,16.1303,229200.0
2005-04-15 09:30:00,23.05,23.08,22.74,22.75,525200.0,16.2786,16.2998,16.0597,16.0667,525200.0
2005-04-15 09:40:00,22.75,22.75,22.0,22.38,418400.0,16.0667,16.0667,15.5371,15.8054,418400.0
2005-04-15 09:50:00,22.37,22.65,22.36,22.42,263000.0,15.7984,15.9961,15.7913,15.8337,263000.0
2005-04-15 10:00:00,22.42,22.54,22.32,22.51,191000.0,15.8337,15.9184,15.7631,15.8972,191000.0
2005-04-15 10:10:00,22.51,22.68,22.5,22.68,210600.0,15.8972,16.0173,15.8902,16.0173,210600.0
2005-04-15 10:20:00,22.68,22.68,22.53,22.53,124000.0,16.0173,16.0173,15.9114,15.9114,124000.0
2005-04-15 10:30:00,22.53,22.66,22.53,22.63,115000.0,15.9114,16.0032,15.9114,15.982,115000.0
2005-04-15 10:40:00,22.64,22.66,22.56,22.64,112600.0,15.9891,16.0032,15.9326,15.9891,112600.0
2005-04-15 10:50:00,22.65,22.65,22.56,22.62,133400.0,15.9961,15.9961,15.9326,15.9749,133400.0
2005-04-15 11:00:00,22.61,22.7,22.6,22.67,96800.0,15.9679,16.0314,15.9608,16.0102,96800.0
2005-04-15 11:10:00,22.67,22.74,22.66,22.73,85000.0,16.0102,16.0597,16.0032,16.0526,85000.0
2005-04-15 11:20:00,22.74,22.77,22.71,22.74,86800.0,16.0597,16.0809,16.0385,16.0597,86800.0
2005-04-15 11:30:00,22.71,22.72,22.49,22.49,140400.0,16.0385,16.0456,15.8831,15.8831,140400.0
2005-04-15 11:40:00,22.5,22.5,22.38,22.39,133200.0,15.8902,15.8902,15.8054,15.8125,133200.0
2005-04-15 11:50:00,22.39,22.41,22.35,22.36,119800.0,15.8125,15.8266,15.7842,15.7913,119800.0
2005-04-15 12:00:00,22.36,22.49,22.33,22.46,195200.0,15.7913,15.8831,15.7701,15.8619,195200.0
2005-04-15 12:10:00,22.46,22.46,22.35,22.4,109400.0,15.8619,15.8619,15.7842,15.8196,109400.0
2005-04-15 12:20:00,22.39,22.4,22.31,22.32,66600.0,15.8125,15.8196,15.756,15.7631,66600.0
2005-04-15 12:30:00,22.32,22.32,22.22,22.22,167600.0,15.7631,15.7631,15.6924,15.6924,167600.0
2005-04-15 12:40:00,22.22,22.22,22.04,22.04,200400.0,15.6924,15.6924,15.5653,15.5653,200400.0
2005-04-15 12:50:00,22.03,22.04,21.86,21.97,265400.0,15.5583,15.5653,15.4382,15.5159,265400.0
2005-04-15 13:00:00,21.97,22.17,21.96,22.12,200400.0,15.5159,15.6571,15.5088,15.6218,200400.0
2005-04-15 13:10:00,22.12,22.28,22.11,22.13,215200.0,15.6218,15.7348,15.6148,15.6289,215200.0
2005-04-15 13:20:00,22.12,22.34,22.09,22.34,210200.0,15.6218,15.7772,15.6006,15.7772,210200.0
2005-04-15 13:30:00,22.32,22.39,22.25,22.26,258600.0,15.7631,15.8125,15.7136,15.7207,258600.0
2005-04-15 13:40:00,22.26,22.29,22.14,22.14,147400.0,15.7207,15.7419,15.6359,15.6359,147400.0
2005-04-15 13:50:00,22.13,22.19,22.13,22.13,89600.0,15.6289,15.6713,15.6289,15.6289,89600.0
2005-04-15 14:00:00,22.14,22.14,22.05,22.09,144600.0,15.6359,15.6359,15.5724,15.6006,144600.0
2005-04-15 14:10:00,22.09,22.2,22.07,22.17,183200.0,15.6006,15.6783,15.5865,15.6571,183200.0
2005-04-15 14:20:00,22.17,22.22,22.08,22.15,107600.0,15.6571,15.6924,15.5936,15.643,107600.0
2005-04-15 14:30:00,22.15,22.18,22.09,22.13,79400.0,15.643,15.6642,15.6006,15.6289,79400.0
2005-04-15 14:40:00,22.09,22.09,22.03,22.05,144400.0,15.6006,15.6006,15.5583,15.5724,144400.0
2005-04-15 14:50:00,22.03,22.03,21.94,21.95,123000.0,15.5583,15.5583,15.4947,15.5018,123000.0
2005-04-15 15:00:00,21.95,22.0,21.95,21.96,155400.0,15.5018,15.5371,15.5018,15.5088,155400.0
2005-04-15 15:10:00,21.96,21.97,21.92,21.93,144800.0,15.5088,15.5159,15.4806,15.4876,144800.0
2005-04-15 15:20:00,21.93,21.96,21.87,21.96,147000.0,15.4876,15.5088,15.4453,15.5088,147000.0
2005-04-15 15:30:00,21.95,21.96,21.89,21.93,232600.0,15.5018,15.5088,15.4594,15.4876,232600.0
2005-04-15 15:40:00,21.94,21.95,21.76,21.77,240000.0,15.4947,15.5018,15.3676,15.3746,240000.0
2005-04-15 15:50:00,21.77,21.85,21.75,21.79,274200.0,15.3746,15.4311,15.3605,15.3888,274200.0
2005-04-18 09:30:00,21.85,21.96,21.79,21.81,156000.0,15.4311,15.5088,15.3888,15.4029,156000.0
2005-04-18 09:40:00,21.8,21.8,21.4,21.55,186400.0,15.3958,15.3958,15.1133,15.2193,186400.0
2005-04-18 09:50:00,21.55,21.81,21.53,21.78,119800.0,15.2193,15.4029,15.2051,15.3817,119800.0
2005-04-18 10:00:00,21.78,21.89,21.7,21.83,135400.0,15.3817,15.4594,15.3252,15.417,135400.0
2005-04-18 10:10:00,21.83,22.08,21.78,22.01,204400.0,15.417,15.5936,15.3817,15.5441,204400.0
2005-04-18 10:20:00,22.02,22.16,21.97,22.09,181200.0,15.5512,15.6501,15.5159,15.6006,181200.0
2005-04-18 10:30:00,22.08,22.24,22.08,22.18,205200.0,15.5936,15.7066,15.5936,15.6642,205200.0
2005-04-18 10:40:00,22.22,22.22,22.05,22.1,171000.0,15.6924,15.6924,15.5724,15.6077,171000.0
2005-04-18 10:50:00,22.12,22.18,22.08,22.15,103800.0,15.6218,15.6642,15.5936,15.643,103800.0
2005-04-18 11:00:00,22.15,22.26,22.11,22.2,156400.0,15.643,15.7207,15.6148,15.6783,156400.0
2005-04-18 11:10:00,22.22,22.22,22.15,22.16,112000.0,15.6924,15.6924,15.643,15.6501,112000.0
2005-04-18 11:20:00,22.16,22.18,22.08,22.1,106200.0,15.6501,15.6642,15.5936,15.6077,106200.0
2005-04-18 11:30:00,22.09,22.1,21.99,22.01,160800.0,15.6006,15.6077,15.53,15.5441,160800.0
2005-04-18 11:40:00,22.02,22.1,22.02,22.09,84200.0,15.5512,15.6077,15.5512,15.6006,84200.0
2005-04-18 11:50:00,22.09,22.1,22.04,22.05,79600.0,15.6006,15.6077,15.5653,15.5724,79600.0
2005-04-18 12:00:00,22.06,22.07,21.99,22.02,68200.0,15.5794,15.5865,15.53,15.5512,68200.0
2005-04-18 12:10:00,22.02,22.03,22.0,22.0,70400.0,15.5512,15.5583,15.5371,15.5371,70400.0
2005-04-18 12:20:00,21.99,22.0,21.94,21.96,56000.0,15.53,15.5371,15.4947,15.5088,56000.0
2005-04-18 12:30:00,21.94,21.99,21.93,21.96,58800.0,15.4947,15.53,15.4876,15.5088,58800.0
2005-04-18 12:40:00,21.97,22.07,21.96,22.03,66200.0,15.5159,15.5865,15.5088,15.5583,66200.0
2005-04-18 12:50:00,22.05,22.18,22.05,22.1,208600.0,15.5724,15.6642,15.5724,15.6077,208600.0
2005-04-18 13:00:00,22.1,22.23,22.1,22.18,126000.0,15.6077,15.6995,15.6077,15.6642,126000.0
2005-04-18 13:10:00,22.18,22.23,22.18,22.23,86000.0,15.6642,15.6995,15.6642,15.6995,86000.0
2005-04-18 13:20:00,22.23,22.24,22.1,22.2,110800.0,15.6995,15.7066,15.6077,15.6783,110800.0
2005-04-18 13:30:00,22.18,22.23,22.17,22.18,71400.0,15.6642,15.6995,15.6571,15.6642,71400.0
2005-04-18 13:40:00,22.18,22.27,22.16,22.22,77000.0,15.6642,15.7277,15.6501,15.6924,77000.0
2005-04-18 13:50:00,22.22,22.23,22.17,22.18,43600.0,15.6924,15.6995,15.6571,15.6642,43600.0
2005-04-18 14:00:00,22.2,22.29,22.19,22.29,52200.0,15.6783,15.7419,15.6713,15.7419,52200.0
2005-04-18 14:10:00,22.28,22.33,22.25,22.33,100400.0,15.7348,15.7701,15.7136,15.7701,100400.0
2005-04-18 14:20:00,22.33,22.4,22.28,22.3,132200.0,15.7701,15.8196,15.7348,15.7489,132200.0
2005-04-18 14:30:00,22.3,22.34,22.3,22.34,69600.0,15.7489,15.7772,15.7489,15.7772,69600.0
2005-04-18 14:40:00,22.34,22.34,22.26,22.27,151600.0,15.7772,15.7772,15.7207,15.7277,151600.0
2005-04-18 14:50:00,22.27,22.3,22.25,22.25,127400.0,15.7277,15.7489,15.7136,15.7136,127400.0
2005-04-18 15:00:00,22.25,22.3,22.24,22.27,86600.0,15.7136,15.7489,15.7066,15.7277,86600.0
2005-04-18 15:10:00,22.27,22.3,22.25,22.3,74400.0,15.7277,15.7489,15.7136,15.7489,74400.0
2005-04-18 15:20:00,22.3,22.36,22.29,22.35,109000.0,15.7489,15.7913,15.7419,15.7842,109000.0
2005-04-18 15:30:00,22.36,22.36,22.31,22.33,101800.0,15.7913,15.7913,15.756,15.7701,101800.0
2005-04-18 15:40:00,22.33,22.41,22.28,22.38,260600.0,15.7701,15.8266,15.7348,15.8054,260600.0
2005-04-18 15:50:00,22.38,22.41,22.37,22.4,218600.0,15.8054,15.8266,15.7984,15.8196,218600.0
2005-04-19 09:30:00,22.65,22.83,22.62,22.81,222800.0,15.9961,16.1232,15.9749,16.1091,222800.0
2005-04-19 09:40:00,22.8,22.92,22.75,22.9,201800.0,16.1021,16.1868,16.0667,16.1727,201800.0
2005-04-19 09:50:00,22.91,23.0,22.91,23.0,276400.0,16.1797,16.2433,16.1797,16.2433,276400.0
2005-04-19 10:00:00,23.0,23.1,22.93,23.1,146200.0,16.2433,16.3139,16.1939,16.3139,146200.0
2005-04-19 10:10:00,23.1,23.22,23.05,23.21,198400.0,16.3139,16.3987,16.2786,16.3916,198400.0
2005-04-19 10:20:00,23.22,23.3,23.21,23.29,149800.0,16.3987,16.4552,16.3916,16.4481,149800.0
2005-04-19 10:30:00,23.29,23.38,23.27,23.36,146600.0,16.4481,16.5117,16.434,16.4975,146600.0
2005-04-19 10:40:00,23.36,23.36,23.18,23.21,125800.0,16.4975,16.4975,16.3704,16.3916,125800.0
2005-04-19 10:50:00,23.2,23.22,23.17,23.18,74800.0,16.3845,16.3987,16.3634,16.3704,74800.0
2005-04-19 11:00:00,23.19,23.21,23.14,23.2,113600.0,16.3775,16.3916,16.3422,16.3845,113600.0
2005-04-19 11:10:00,23.18,23.2,23.11,23.18,111600.0,16.3704,16.3845,16.321,16.3704,111600.0
2005-04-19 11:20:00,23.17,23.25,23.14,23.24,105200.0,16.3634,16.4199,16.3422,16.4128,105200.0
2005-04-19 11:30:00,23.24,23.24,23.14,23.14,59400.0,16.4128,16.4128,16.3422,16.3422,59400.0
2005-04-19 11:40:00,23.15,23.23,23.14,23.18,77200.0,16.3492,16.4057,16.3422,16.3704,77200.0
2005-04-19 11:50:00,23.17,23.21,23.14,23.15,46400.0,16.3634,16.3916,16.3422,16.3492,46400.0
2005-04-19 12:00:00,23.15,23.16,23.11,23.13,163800.0,16.3492,16.3563,16.321,16.3351,163800.0
2005-04-19 12:10:00,23.14,23.15,23.12,23.15,36400.0,16.3422,16.3492,16.328,16.3492,36400.0
2005-04-19 12:20:00,23.15,23.24,23.15,23.24,127600.0,16.3492,16.4128,16.3492,16.4128,127600.0
2005-04-19 12:30:00,23.24,23.29,23.23,23.25,73800.0,16.4128,16.4481,16.4057,16.4199,73800.0
2005-04-19 12:40:00,23.24,23.25,23.16,23.17,41000.0,16.4128,16.4199,16.3563,16.3634,41000.0
2005-04-19 12:50:00,23.16,23.26,23.13,23.23,78600.0,16.3563,16.4269,16.3351,16.4057,78600.0
2005-04-19 13:00:00,23.22,23.25,23.19,23.24,68400.0,16.3987,16.4199,16.3775,16.4128,68400.0
2005-04-19 13:10:00,23.24,23.27,23.21,23.25,73400.0,16.4128,16.434,16.3916,16.4199,73400.0
2005-04-19 13:20:00,23.25,23.34,23.25,23.32,53000.0,16.4199,16.4834,16.4199,16.4693,53000.0
2005-04-19 13:30:00,23.32,23.32,23.18,23.25,98800.0,16.4693,16.4693,16.3704,16.4199,98800.0
2005-04-19 13:40:00,23.25,23.36,23.21,23.36,66400.0,16.4199,16.4975,16.3916,16.4975,66400.0
2005-04-19 13:50:00,23.36,23.38,23.3,23.38,82800.0,16.4975,16.5117,16.4552,16.5117,82800.0
2005-04-19 14:00:00,23.38,23.41,23.33,23.35,108000.0,16.5117,16.5329,16.4764,16.4905,108000.0
2005-04-19 14:10:00,23.35,23.39,23.28,23.29,91600.0,16.4905,16.5187,16.441,16.4481,91600.0
2005-04-19 14:20:00,23.29,23.38,23.29,23.36,92000.0,16.4481,16.5117,16.4481,16.4975,92000.0
2005-04-19 14:30:00,23.37,23.44,23.36,23.36,92600.0,16.5046,16.554,16.4975,16.4975,92600.0
2005-04-19 14:40:00,23.38,23.42,23.35,23.39,101600.0,16.5117,16.5399,16.4905,16.5187,101600.0
2005-04-19 14:50:00,23.39,23.4,23.32,23.36,248000.0,16.5187,16.5258,16.4693,16.4975,248000.0
2005-04-19 15:00:00,23.36,23.36,23.29,23.29,61400.0,16.4975,16.4975,16.4481,16.4481,61400.0
2005-04-19 15:10:00,23.29,23.32,23.27,23.29,90400.0,16.4481,16.4693,16.434,16.4481,90400.0
2005-04-19 15:20:00,23.29,23.3,23.23,23.25,99800.0,16.4481,16.4552,16.4057,16.4199,99800.0
2005-04-19 15:30:00,23.26,23.29,23.22,23.24,167000.0,16.4269,16.4481,16.3987,16.4128,167000.0
2005-04-19 15:40:00,23.25,23.25,23.18,23.23,168800.0,16.4199,16.4199,16.3704,16.4057,168800.0
2005-04-19 15:50:00,23.23,23.35,23.23,23.3,267400.0,16.4057,16.4905,16.4057,16.4552,267400.0
2005-04-20 09:30:00,23.31,23.35,22.49,23.24,207000.0,16.4622,16.4905,15.8831,16.4128,207000.0
2005-04-20 09:40:00,23.27,23.28,23.09,23.16,109400.0,16.434,16.441,16.3069,16.3563,109400.0
2005-04-20 09:50:00,23.16,23.18,23.07,23.11,129800.0,16.3563,16.3704,16.2927,16.321,129800.0
2005-04-20 10:00:00,23.1,23.18,23.05,23.08,107600.0,16.3139,16.3704,16.2786,16.2998,107600.0
2005-04-20 10:10:00,23.06,23.19,23.0,23.16,101400.0,16.2857,16.3775,16.2433,16.3563,101400.0
2005-04-20 10:20:00,23.16,23.16,23.07,23.13,72400.0,16.3563,16.3563,16.2927,16.3351,72400.0
2005-04-20 10:30:00,23.13,23.61,23.11,23.56,331000.0,16.3351,16.6741,16.321,16.6388,331000.0
2005-04-20 10:40:00,23.57,23.62,23.45,23.55,122400.0,16.6458,16.6812,16.5611,16.6317,122400.0
2005-04-20 10:50:00,23.55,23.55,23.45,23.52,169400.0,16.6317,16.6317,16.5611,16.6105,169400.0
2005-04-20 11:00:00,23.52,23.55,23.44,23.45,139200.0,16.6105,16.6317,16.554,16.5611,139200.0
2005-04-20 11:10:00,23.43,23.48,23.39,23.48,88200.0,16.547,16.5823,16.5187,16.5823,88200.0
2005-04-20 11:20:00,23.47,23.53,23.31,23.47,75400.0,16.5752,16.6176,16.4622,16.5752,75400.0
2005-04-20 11:30:00,23.47,23.48,23.41,23.44,56200.0,16.5752,16.5823,16.5329,16.554,56200.0
2005-04-20 11:40:00,23.46,23.46,23.34,23.38,78000.0,16.5682,16.5682,16.4834,16.5117,78000.0
2005-04-20 11:50:00,23.38,23.39,23.34,23.38,65200.0,16.5117,16.5187,16.4834,16.5117,65200.0
2005-04-20 12:00:00,23.37,23.39,23.31,23.31,40600.0,16.5046,16.5187,16.4622,16.4622,40600.0
2005-04-20 12:10:00,23.31,23.38,23.31,23.34,77400.0,16.4622,16.5117,16.4622,16.4834,77400.0
2005-04-20 12:20:00,23.34,23.39,23.28,23.3,43600.0,16.4834,16.5187,16.441,16.4552,43600.0
2005-04-20 12:30:00,23.29,23.31,23.25,23.27,26600.0,16.4481,16.4622,16.4199,16.434,26600.0
2005-04-20 12:40:00,23.28,23.29,23.13,23.14,58600.0,16.441,16.4481,16.3351,16.3422,58600.0
2005-04-20 12:50:00,23.16,23.16,23.01,23.03,85600.0,16.3563,16.3563,16.2504,16.2645,85600.0
2005-04-20 13:00:00,23.03,23.16,23.02,23.16,116600.0,16.2645,16.3563,16.2574,16.3563,116600.0
2005-04-20 13:10:00,23.15,23.15,23.04,23.07,67000.0,16.3492,16.3492,16.2715,16.2927,67000.0
2005-04-20 13:20:00,23.08,23.14,23.08,23.09,60000.0,16.2998,16.3422,16.2998,16.3069,60000.0
2005-04-20 13:30:00,23.09,23.13,23.07,23.13,65600.0,16.3069,16.3351,16.2927,16.3351,65600.0
2005-04-20 13:40:00,23.13,23.15,23.12,23.13,29000.0,16.3351,16.3492,16.328,16.3351,29000.0
2005-04-20 13:50:00,23.13,23.18,23.11,23.11,54800.0,16.3351,16.3704,16.321,16.321,54800.0
2005-04-20 14:00:00,23.11,23.12,22.95,22.96,51000.0,16.321,16.328,16.208,16.215,51000.0
2005-04-20 14:10:00,22.96,23.0,22.95,22.96,53000.0,16.215,16.2433,16.208,16.215,53000.0
2005-04-20 14:20:00,22.95,22.98,22.87,22.89,53200.0,16.208,16.2292,16.1515,16.1656,53200.0
2005-04-20 14:30:00,22.89,22.99,22.87,22.97,48400.0,16.1656,16.2362,16.1515,16.2221,48400.0
2005-04-20 14:40:00,22.95,22.98,22.91,22.92,33000.0,16.208,16.2292,16.1797,16.1868,33000.0
2005-04-20 14:50:00,22.93,23.08,22.92,23.08,48600.0,16.1939,16.2998,16.1868,16.2998,48600.0
2005-04-20 15:00:00,23.1,23.1,22.96,22.96,79800.0,16.3139,16.3139,16.215,16.215,79800.0
2005-04-20 15:10:00,22.96,22.96,22.82,22.83,43800.0,16.215,16.215,16.1162,16.1232,43800.0
2005-04-20 15:20:00,22.85,22.88,22.79,22.84,70200.0,16.1374,16.1585,16.095,16.1303,70200.0
2005-04-20 15:30:00,22.84,22.86,22.78,22.78,88200.0,16.1303,16.1444,16.0879,16.0879,88200.0
2005-04-20 15:40:00,22.78,22.81,22.73,22.81,156000.0,16.0879,16.1091,16.0526,16.1091,156000.0
2005-04-20 15:50:00,22.81,22.81,22.73,22.75,156000.0,16.1091,16.1091,16.0526,16.0667,156000.0
2005-04-21 09:30:00,22.88,23.03,22.8,23.0,118800.0,16.1585,16.2645,16.1021,16.2433,118800.0
2005-04-21 09:40:00,22.97,23.25,22.95,23.11,193400.0,16.2221,16.4199,16.208,16.321,193400.0
2005-04-21 09:50:00,23.11,23.22,23.07,23.21,182800.0,16.321,16.3987,16.2927,16.3916,182800.0
2005-04-21 10:00:00,23.2,23.33,23.12,23.13,106600.0,16.3845,16.4764,16.328,16.3351,106600.0
2005-04-21 10:10:00,23.13,23.17,23.03,23.17,111600.0,16.3351,16.3634,16.2645,16.3634,111600.0
2005-04-21 10:20:00,23.17,23.22,23.06,23.06,90800.0,16.3634,16.3987,16.2857,16.2857,90800.0
2005-04-21 10:30:00,23.04,23.04,22.86,22.97,195400.0,16.2715,16.2715,16.1444,16.2221,195400.0
2005-04-21 10:40:00,22.97,23.08,22.97,23.03,72800.0,16.2221,16.2998,16.2221,16.2645,72800.0
2005-04-21 10:50:00,23.05,23.15,23.05,23.1,55800.0,16.2786,16.3492,16.2786,16.3139,55800.0
2005-04-21 11:00:00,23.1,23.1,23.03,23.06,57000.0,16.3139,16.3139,16.2645,16.2857,57000.0
2005-04-21 11:10:00,23.03,23.1,23.02,23.09,45400.0,16.2645,16.3139,16.2574,16.3069,45400.0
2005-04-21 11:20:00,23.09,23.18,23.09,23.18,74400.0,16.3069,16.3704,16.3069,16.3704,74400.0
2005-04-21 11:30:00,23.18,23.18,23.03,23.06,78400.0,16.3704,16.3704,16.2645,16.2857,78400.0
2005-04-21 11:40:00,23.04,23.11,22.98,23.08,74200.0,16.2715,16.321,16.2292,16.2998,74200.0
2005-04-21 11:50:00,23.08,23.11,23.04,23.09,37200.0,16.2998,16.321,16.2715,16.3069,37200.0
2005-04-21 12:00:00,23.08,23.18,23.08,23.17,60600.0,16.2998,16.3704,16.2998,16.3634,60600.0
2005-04-21 12:10:00,23.18,23.2,23.13,23.13,48000.0,16.3704,16.3845,16.3351,16.3351,48000.0
2005-04-21 12:20:00,23.14,23.21,23.13,23.2,30800.0,16.3422,16.3916,16.3351,16.3845,30800.0
2005-04-21 12:30:00,23.2,23.25,23.18,23.18,36200.0,16.3845,16.4199,16.3704,16.3704,36200.0
2005-04-21 12:40:00,23.18,23.2,23.17,23.2,26600.0,16.3704,16.3845,16.3634,16.3845,26600.0
2005-04-21 12:50:00,23.22,23.23,23.16,23.21,35800.0,16.3987,16.4057,16.3563,16.3916,35800.0
2005-04-21 13:00:00,23.2,23.28,23.2,23.27,33200.0,16.3845,16.441,16.3845,16.434,33200.0
2005-04-21 13:10:00,23.27,23.31,23.27,23.28,34400.0,16.434,16.4622,16.434,16.441,34400.0
2005-04-21 13:20:00,23.28,23.3,23.25,23.29,46000.0,16.441,16.4552,16.4199,16.4481,46000.0
2005-04-21 13:30:00,23.29,23.39,23.29,23.38,48600.0,16.4481,16.5187,16.4481,16.5117,48600.0
2005-04-21 13:40:00,23.38,23.39,23.34,23.34,61600.0,16.5117,16.5187,16.4834,16.4834,61600.0
2005-04-21 13:50:00,23.34,23.36,23.29,23.36,32400.0,16.4834,16.4975,16.4481,16.4975,32400.0
2005-04-21 14:00:00,23.36,23.4,23.36,23.37,33400.0,16.4975,16.5258,16.4975,16.5046,33400.0
2005-04-21 14:10:00,23.36,23.42,23.35,23.41,48600.0,16.4975,16.5399,16.4905,16.5329,48600.0
2005-04-21 14:20:00,23.41,23.48,23.39,23.48,65000.0,16.5329,16.5823,16.5187,16.5823,65000.0
2005-04-21 14:30:00,23.48,23.55,23.48,23.53,116200.0,16.5823,16.6317,16.5823,16.6176,116200.0
2005-04-21 14:40:00,23.54,23.54,23.38,23.41,85600.0,16.6247,16.6247,16.5117,16.5329,85600.0
2005-04-21 14:50:00,23.41,23.44,23.41,23.44,64800.0,16.5329,16.554,16.5329,16.554,64800.0
2005-04-21 15:00:00,23.45,23.49,23.38,23.41,79600.0,16.5611,16.5894,16.5117,16.5329,79600.0
2005-04-21 15:10:00,23.41,23.52,23.4,23.5,80600.0,16.5329,16.6105,16.5258,16.5964,80600.0
2005-04-21 15:20:00,23.5,23.5,23.41,23.46,64600.0,16.5964,16.5964,16.5329,16.5682,64600.0
2005-04-21 15:30:00,23.46,23.5,23.46,23.48,89000.0,16.5682,16.5964,16.5682,16.5823,89000.0
2005-04-21 15:40:00,23.48,23.52,23.48,23.52,170800.0,16.5823,16.6105,16.5823,16.6105,170800.0
2005-04-21 15:50:00,23.52,23.57,23.5,23.54,231600.0,16.6105,16.6458,16.5964,16.6247,231600.0
2005-04-22 09:30:00,23.58,23.69,23.47,23.5,162800.0,16.6529,16.7306,16.5752,16.5964,162800.0
2005-04-22 09:40:00,23.48,23.55,23.32,23.55,115800.0,16.5823,16.6317,16.4693,16.6317,115800.0
2005-04-22 09:50:00,23.56,23.66,23.56,23.58,104800.0,16.6388,16.7094,16.6388,16.6529,104800.0
2005-04-22 10:00:00,23.59,23.7,23.57,23.63,81200.0,16.66,16.7377,16.6458,16.6882,81200.0
2005-04-22 10:10:00,23.65,23.85,23.65,23.78,137200.0,16.7023,16.8436,16.7023,16.7942,137200.0
2005-04-22 10:20:00,23.78,23.87,23.73,23.85,90400.0,16.7942,16.8577,16.7588,16.8436,90400.0
2005-04-22 10:30:00,23.86,23.86,23.72,23.76,175200.0,16.8507,16.8507,16.7518,16.78,175200.0
2005-04-22 10:40:00,23.74,23.78,23.65,23.78,110200.0,16.7659,16.7942,16.7023,16.7942,110200.0
2005-04-22 10:50:00,23.79,23.79,23.69,23.73,85800.0,16.8012,16.8012,16.7306,16.7588,85800.0
2005-04-22 11:00:00,23.73,23.76,23.71,23.76,68200.0,16.7588,16.78,16.7447,16.78,68200.0
2005-04-22 11:10:00,23.76,23.79,23.71,23.75,91400.0,16.78,16.8012,16.7447,16.773,91400.0
2005-04-22 11:20:00,23.75,23.83,23.75,23.79,101600.0,16.773,16.8295,16.773,16.8012,101600.0
2005-04-22 11:30:00,23.8,23.88,23.8,23.83,94800.0,16.8083,16.8648,16.8083,16.8295,94800.0
2005-04-22 11:40:00,23.83,23.91,23.83,23.86,50800.0,16.8295,16.886,16.8295,16.8507,50800.0
2005-04-22 11:50:00,23.88,23.96,23.88,23.92,64000.0,16.8648,16.9213,16.8648,16.893,64000.0
2005-04-22 12:00:00,23.93,23.95,23.86,23.89,41600.0,16.9001,16.9142,16.8507,16.8718,41600.0
2005-04-22 12:10:00,23.89,23.89,23.75,23.75,31600.0,16.8718,16.8718,16.773,16.773,31600.0
2005-04-22 12:20:00,23.74,23.75,23.68,23.69,74400.0,16.7659,16.773,16.7235,16.7306,74400.0
2005-04-22 12:30:00,23.7,23.8,23.7,23.73,87000.0,16.7377,16.8083,16.7377,16.7588,87000.0
2005-04-22 12:40:00,23.73,23.8,23.72,23.8,54800.0,16.7588,16.8083,16.7518,16.8083,54800.0
2005-04-22 12:50:00,23.81,23.88,23.75,23.83,60400.0,16.8153,16.8648,16.773,16.8295,60400.0
2005-04-22 13:00:00,23.83,23.86,23.71,23.72,32800.0,16.8295,16.8507,16.7447,16.7518,32800.0
2005-04-22 13:10:00,23.72,23.79,23.72,23.73,41800.0,16.7518,16.8012,16.7518,16.7588,41800.0
2005-04-22 13:20:00,23.74,23.75,23.68,23.68,63800.0,16.7659,16.773,16.7235,16.7235,63800.0
2005-04-22 13:30:00,23.68,23.81,23.67,23.79,56800.0,16.7235,16.8153,16.7165,16.8012,56800.0
2005-04-22 13:40:00,23.81,23.82,23.76,23.81,46000.0,16.8153,16.8224,16.78,16.8153,46000.0
2005-04-22 13:50:00,23.81,23.81,23.71,23.71,88600.0,16.8153,16.8153,16.7447,16.7447,88600.0
2005-04-22 14:00:00,23.72,23.75,23.69,23.73,79800.0,16.7518,16.773,16.7306,16.7588,79800.0
2005-04-22 14:10:00,23.73,23.78,23.72,23.76,57200.0,16.7588,16.7942,16.7518,16.78,57200.0
2005-04-22 14:20:00,23.75,23.85,23.73,23.81,82800.0,16.773,16.8436,16.7588,16.8153,82800.0
2005-04-22 14:30:00,23.81,23.84,23.78,23.79,65400.0,16.8153,16.8365,16.7942,16.8012,65400.0
2005-04-22 14:40:00,23.78,23.78,23.65,23.65,86200.0,16.7942,16.7942,16.7023,16.7023,86200.0
2005-04-22 14:50:00,23.61,23.74,23.6,23.69,108600.0,16.6741,16.7659,16.667,16.7306,108600.0
2005-04-22 15:00:00,23.68,23.74,23.68,23.68,67400.0,16.7235,16.7659,16.7235,16.7235,67400.0
2005-04-22 15:10:00,23.68,23.68,23.48,23.51,73800.0,16.7235,16.7235,16.5823,16.6035,73800.0
2005-04-22 15:20:00,23.51,23.53,23.38,23.38,113600.0,16.6035,16.6176,16.5117,16.5117,113600.0
2005-04-22 15:30:00,23.39,23.54,23.33,23.5,139000.0,16.5187,16.6247,16.4764,16.5964,139000.0
2005-04-22 15:40:00,23.5,23.53,23.45,23.49,112800.0,16.5964,16.6176,16.5611,16.5894,112800.0
2005-04-22 15:50:00,23.49,23.68,23.49,23.63,171600.0,16.5894,16.7235,16.5894,16.6882,171600.0
2005-04-25 09:30:00,24.13,24.17,24.09,24.09,13000.0,17.0413,17.0696,17.0131,17.0131,13000.0
2005-04-25 09:40:00,24.09,24.27,24.03,24.25,151200.0,17.0131,17.1402,16.9707,17.1261,151200.0
2005-04-25 09:50:00,24.25,24.25,24.2,24.21,174000.0,17.1261,17.1261,17.0908,17.0978,174000.0
2005-04-25 10:00:00,24.21,24.21,24.11,24.12,139600.0,17.0978,17.0978,17.0272,17.0343,139600.0
2005-04-25 10:10:00,24.13,24.21,24.04,24.13,123400.0,17.0413,17.0978,16.9778,17.0413,123400.0
2005-04-25 10:20:00,24.13,24.13,24.06,24.06,62400.0,17.0413,17.0413,16.9919,16.9919,62400.0
2005-04-25 10:30:00,24.06,24.12,24.02,24.05,95400.0,16.9919,17.0343,16.9637,16.9848,95400.0
2005-04-25 10:40:00,24.06,24.15,24.06,24.1,91000.0,16.9919,17.0555,16.9919,17.0202,91000.0
2005-04-25 10:50:00,24.11,24.15,24.08,24.09,115200.0,17.0272,17.0555,17.006,17.0131,115200.0
2005-04-25 11:00:00,24.08,24.09,24.0,24.0,102800.0,17.006,17.0131,16.9495,16.9495,102800.0
2005-04-25 11:10:00,24.02,24.13,24.02,24.11,126200.0,16.9637,17.0413,16.9637,17.0272,126200.0
2005-04-25 11:20:00,24.11,24.12,24.06,24.07,47800.0,17.0272,17.0343,16.9919,16.999,47800.0
2005-04-25 11:30:00,24.07,24.08,24.05,24.06,47400.0,16.999,17.006,16.9848,16.9919,47400.0
2005-04-25 11:40:00,24.06,24.11,24.05,24.11,25400.0,16.9919,17.0272,16.9848,17.0272,25400.0
2005-04-25 11:50:00,24.12,24.15,24.1,24.13,56800.0,17.0343,17.0555,17.0202,17.0413,56800.0
2005-04-25 12:00:00,24.13,24.2,24.12,24.18,47600.0,17.0413,17.0908,17.0343,17.0766,47600.0
2005-04-25 12:10:00,24.18,24.18,24.13,24.16,45800.0,17.0766,17.0766,17.0413,17.0625,45800.0
2005-04-25 12:20:00,24.16,24.18,24.03,24.04,53600.0,17.0625,17.0766,16.9707,16.9778,53600.0
2005-04-25 12:30:00,24.05,24.06,24.03,24.04,46200.0,16.9848,16.9919,16.9707,16.9778,46200.0
2005-04-25 12:40:00,24.03,24.13,24.03,24.11,81800.0,16.9707,17.0413,16.9707,17.0272,81800.0
2005-04-25 12:50:00,24.11,24.18,24.11,24.11,45400.0,17.0272,17.0766,17.0272,17.0272,45400.0
2005-04-25 13:00:00,24.11,24.16,24.1,24.15,45600.0,17.0272,17.0625,17.0202,17.0555,45600.0
2005-04-25 13:10:00,24.15,24.19,24.13,24.17,100400.0,17.0555,17.0837,17.0413,17.0696,100400.0
2005-04-25 13:20:00,24.16,24.18,24.13,24.18,62800.0,17.0625,17.0766,17.0413,17.0766,62800.0
2005-04-25 13:30:00,24.18,24.18,24.15,24.16,106000.0,17.0766,17.0766,17.0555,17.0625,106000.0
2005-04-25 13:40:00,24.16,24.24,24.16,24.21,79200.0,17.0625,17.119,17.0625,17.0978,79200.0
2005-04-25 13:50:00,24.21,24.21,24.17,24.18,35400.0,17.0978,17.0978,17.0696,17.0766,35400.0
2005-04-25 14:00:00,24.18,24.2,24.16,24.18,45200.0,17.0766,17.0908,17.0625,17.0766,45200.0
2005-04-25 14:10:00,24.18,24.22,24.13,24.13,93600.0,17.0766,17.1049,17.0413,17.0413,93600.0
2005-04-25 14:20:00,24.15,24.17,24.11,24.14,52600.0,17.0555,17.0696,17.0272,17.0484,52600.0
2005-04-25 14:30:00,24.14,24.14,24.05,24.05,187400.0,17.0484,17.0484,16.9848,16.9848,187400.0
2005-04-25 14:40:00,24.05,24.11,24.03,24.04,100000.0,16.9848,17.0272,16.9707,16.9778,100000.0
2005-04-25 14:50:00,24.05,24.11,24.05,24.06,130600.0,16.9848,17.0272,16.9848,16.9919,130600.0
2005-04-25 15:00:00,24.06,24.07,24.01,24.03,78800.0,16.9919,16.999,16.9566,16.9707,78800.0
2005-04-25 15:10:00,24.03,24.05,24.02,24.03,53800.0,16.9707,16.9848,16.9637,16.9707,53800.0
2005-04-25 15:20:00,24.03,24.04,23.98,24.02,80000.0,16.9707,16.9778,16.9354,16.9637,80000.0
2005-04-25 15:30:00,24.02,24.09,24.0,24.0,109400.0,16.9637,17.0131,16.9495,16.9495,109400.0
2005-04-25 15:40:00,24.01,24.08,24.0,24.07,112200.0,16.9566,17.006,16.9495,16.999,112200.0
2005-04-25 15:50:00,24.06,24.18,24.06,24.14,118000.0,16.9919,17.0766,16.9919,17.0484,118000.0
2005-04-26 09:30:00,24.16,24.16,23.98,23.98,93800.0,17.0625,17.0625,16.9354,16.9354,93800.0
2005-04-26 09:40:00,23.98,24.04,23.78,24.03,117800.0,16.9354,16.9778,16.7942,16.9707,117800.0
2005-04-26 09:50:00,24.01,24.02,23.85,23.99,69200.0,16.9566,16.9637,16.8436,16.9425,69200.0
2005-04-26 10:00:00,23.99,24.05,23.81,23.88,118200.0,16.9425,16.9848,16.8153,16.8648,118200.0
2005-04-26 10:10:00,23.85,23.93,23.85,23.89,81200.0,16.8436,16.9001,16.8436,16.8718,81200.0
2005-04-26 10:20:00,23.9,24.2,23.9,24.07,106000.0,16.8789,17.0908,16.8789,16.999,106000.0
2005-04-26 10:30:00,24.06,24.07,23.99,24.01,85200.0,16.9919,16.999,16.9425,16.9566,85200.0
2005-04-26 10:40:00,24.01,24.04,23.97,23.99,74800.0,16.9566,16.9778,16.9283,16.9425,74800.0
2005-04-26 10:50:00,23.98,24.02,23.93,23.93,118000.0,16.9354,16.9637,16.9001,16.9001,118000.0
2005-04-26 11:00:00,23.95,24.01,23.92,24.01,63000.0,16.9142,16.9566,16.893,16.9566,63000.0
2005-04-26 11:10:00,24.02,24.08,23.96,23.98,69600.0,16.9637,17.006,16.9213,16.9354,69600.0
2005-04-26 11:20:00,23.98,24.04,23.98,24.03,87400.0,16.9354,16.9778,16.9354,16.9707,87400.0
2005-04-26 11:30:00,24.03,24.03,23.96,23.98,48400.0,16.9707,16.9707,16.9213,16.9354,48400.0
2005-04-26 11:40:00,23.98,24.01,23.98,23.99,23600.0,16.9354,16.9566,16.9354,16.9425,23600.0
2005-04-26 11:50:00,23.99,23.99,23.96,23.97,23800.0,16.9425,16.9425,16.9213,16.9283,23800.0
2005-04-26 12:00:00,23.97,24.0,23.97,24.0,18000.0,16.9283,16.9495,16.9283,16.9495,18000.0
2005-04-26 12:10:00,23.98,24.0,23.98,23.99,20400.0,16.9354,16.9495,16.9354,16.9425,20400.0
2005-04-26 12:20:00,23.99,23.99,23.93,23.96,99400.0,16.9425,16.9425,16.9001,16.9213,99400.0
2005-04-26 12:30:00,23.95,23.96,23.91,23.92,25600.0,16.9142,16.9213,16.886,16.893,25600.0
2005-04-26 12:40:00,23.91,23.97,23.9,23.96,28600.0,16.886,16.9283,16.8789,16.9213,28600.0
2005-04-26 12:50:00,23.95,23.96,23.92,23.94,30600.0,16.9142,16.9213,16.893,16.9072,30600.0
2005-04-26 13:00:00,23.94,23.95,23.89,23.91,48800.0,16.9072,16.9142,16.8718,16.886,48800.0
2005-04-26 13:10:00,23.91,23.95,23.9,23.92,57000.0,16.886,16.9142,16.8789,16.893,57000.0
2005-04-26 13:20:00,23.92,24.02,23.92,24.0,66400.0,16.893,16.9637,16.893,16.9495,66400.0
2005-04-26 13:30:00,23.99,24.04,23.86,23.95,121600.0,16.9425,16.9778,16.8507,16.9142,121600.0
2005-04-26 13:40:00,23.95,23.99,23.93,23.98,81200.0,16.9142,16.9425,16.9001,16.9354,81200.0
2005-04-26 13:50:00,23.98,24.0,23.98,23.98,92600.0,16.9354,16.9495,16.9354,16.9354,92600.0
2005-04-26 14:00:00,23.99,24.04,23.97,23.97,134000.0,16.9425,16.9778,16.9283,16.9283,134000.0
2005-04-26 14:10:00,23.97,23.99,23.92,23.98,63400.0,16.9283,16.9425,16.893,16.9354,63400.0
2005-04-26 14:20:00,23.98,23.99,23.93,23.96,115000.0,16.9354,16.9425,16.9001,16.9213,115000.0
2005-04-26 14:30:00,23.96,23.96,23.92,23.95,103600.0,16.9213,16.9213,16.893,16.9142,103600.0
2005-04-26 14:40:00,23.95,23.98,23.92,23.93,101600.0,16.9142,16.9354,16.893,16.9001,101600.0
2005-04-26 14:50:00,23.93,23.93,23.86,23.86,102200.0,16.9001,16.9001,16.8507,16.8507,102200.0
2005-04-26 15:00:00,23.87,23.9,23.84,23.9,82600.0,16.8577,16.8789,16.8365,16.8789,82600.0
2005-04-26 15:10:00,23.88,23.96,23.88,23.94,277000.0,16.8648,16.9213,16.8648,16.9072,277000.0
2005-04-26 15:20:00,23.94,24.0,23.93,24.0,218800.0,16.9072,16.9495,16.9001,16.9495,218800.0
2005-04-26 15:30:00,24.0,24.02,23.97,24.0,166600.0,16.9495,16.9637,16.9283,16.9495,166600.0
2005-04-26 15:40:00,24.0,24.0,23.93,23.93,133200.0,16.9495,16.9495,16.9001,16.9001,133200.0
2005-04-26 15:50:00,23.93,23.98,23.88,23.92,311800.0,16.9001,16.9354,16.8648,16.893,311800.0
2005-04-27 09:30:00,24.4,24.4,23.88,23.88,236200.0,17.232,17.232,16.8648,16.8648,236200.0
2005-04-27 09:40:00,23.85,23.85,23.66,23.75,269800.0,16.8436,16.8436,16.7094,16.773,269800.0
2005-04-27 09:50:00,23.75,23.8,23.72,23.77,338400.0,16.773,16.8083,16.7518,16.7871,338400.0
2005-04-27 10:00:00,23.75,23.77,23.7,23.75,200800.0,16.773,16.7871,16.7377,16.773,200800.0
2005-04-27 10:10:00,23.75,23.78,23.73,23.75,175200.0,16.773,16.7942,16.7588,16.773,175200.0
2005-04-27 10:20:00,23.75,23.75,23.63,23.64,136000.0,16.773,16.773,16.6882,16.6953,136000.0
2005-04-27 10:30:00,23.64,23.64,23.18,23.23,311800.0,16.6953,16.6953,16.3704,16.4057,311800.0
2005-04-27 10:40:00,23.23,23.28,23.13,23.14,148600.0,16.4057,16.441,16.3351,16.3422,148600.0
2005-04-27 10:50:00,23.14,23.2,23.08,23.08,201800.0,16.3422,16.3845,16.2998,16.2998,201800.0
2005-04-27 11:00:00,23.08,23.1,23.02,23.06,206600.0,16.2998,16.3139,16.2574,16.2857,206600.0
2005-04-27 11:10:00,23.08,23.18,23.08,23.17,205000.0,16.2998,16.3704,16.2998,16.3634,205000.0
2005-04-27 11:20:00,23.18,23.32,23.18,23.25,173000.0,16.3704,16.4693,16.3704,16.4199,173000.0
2005-04-27 11:30:00,23.26,23.5,23.26,23.5,277200.0,16.4269,16.5964,16.4269,16.5964,277200.0
2005-04-27 11:40:00,23.5,23.56,23.45,23.46,147200.0,16.5964,16.6388,16.5611,16.5682,147200.0
2005-04-27 11:50:00,23.46,23.53,23.41,23.42,150600.0,16.5682,16.6176,16.5329,16.5399,150600.0
2005-04-27 12:00:00,23.45,23.55,23.42,23.49,156200.0,16.5611,16.6317,16.5399,16.5894,156200.0
2005-04-27 12:10:00,23.47,23.5,23.47,23.49,78800.0,16.5752,16.5964,16.5752,16.5894,78800.0
2005-04-27 12:20:00,23.49,23.61,23.46,23.58,243400.0,16.5894,16.6741,16.5682,16.6529,243400.0
2005-04-27 12:30:00,23.6,23.82,23.58,23.77,292600.0,16.667,16.8224,16.6529,16.7871,292600.0
2005-04-27 12:40:00,23.76,23.79,23.69,23.73,201000.0,16.78,16.8012,16.7306,16.7588,201000.0
2005-04-27 12:50:00,23.73,23.9,23.73,23.8,195000.0,16.7588,16.8789,16.7588,16.8083,195000.0
2005-04-27 13:00:00,23.8,23.9,23.75,23.9,102600.0,16.8083,16.8789,16.773,16.8789,102600.0
2005-04-27 13:10:00,23.9,24.05,23.9,24.0,214800.0,16.8789,16.9848,16.8789,16.9495,214800.0
2005-04-27 13:20:00,24.0,24.11,23.98,24.1,157800.0,16.9495,17.0272,16.9354,17.0202,157800.0
2005-04-27 13:30:00,24.1,24.1,24.06,24.07,151000.0,17.0202,17.0202,16.9919,16.999,151000.0
2005-04-27 13:40:00,24.05,24.08,24.02,24.03,203000.0,16.9848,17.006,16.9637,16.9707,203000.0
2005-04-27 13:50:00,24.03,24.1,24.02,24.05,199800.0,16.9707,17.0202,16.9637,16.9848,199800.0
2005-04-27 14:00:00,24.04,24.05,23.95,23.96,142200.0,16.9778,16.9848,16.9142,16.9213,142200.0
2005-04-27 14:10:00,23.96,23.98,23.94,23.96,170400.0,16.9213,16.9354,16.9072,16.9213,170400.0
2005-04-27 14:20:00,23.94,23.96,23.9,23.9,134200.0,16.9072,16.9213,16.8789,16.8789,134200.0
2005-04-27 14:30:00,23.9,23.94,23.89,23.93,173400.0,16.8789,16.9072,16.8718,16.9001,173400.0
2005-04-27 14:40:00,23.93,23.94,23.88,23.88,245800.0,16.9001,16.9072,16.8648,16.8648,245800.0
2005-04-27 14:50:00,23.88,23.9,23.79,23.8,232000.0,16.8648,16.8789,16.8012,16.8083,232000.0
2005-04-27 15:00:00,23.8,23.93,23.8,23.88,213800.0,16.8083,16.9001,16.8083,16.8648,213800.0
2005-04-27 15:10:00,23.88,23.91,23.86,23.9,167000.0,16.8648,16.886,16.8507,16.8789,167000.0
2005-04-27 15:20:00,23.9,23.93,23.78,23.84,292800.0,16.8789,16.9001,16.7942,16.8365,292800.0
2005-04-27 15:30:00,23.84,23.89,23.83,23.89,271400.0,16.8365,16.8718,16.8295,16.8718,271400.0
2005-04-27 15:40:00,23.89,23.95,23.89,23.94,246000.0,16.8718,16.9142,16.8718,16.9072,246000.0
2005-04-27 15:50:00,23.93,23.95,23.88,23.89,326800.0,16.9001,16.9142,16.8648,16.8718,326800.0
2005-04-28 09:30:00,23.69,23.72,23.53,23.53,188800.0,16.7306,16.7518,16.6176,16.6176,188800.0
2005-04-28 09:40:00,23.52,23.6,23.46,23.57,163800.0,16.6105,16.667,16.5682,16.6458,163800.0
2005-04-28 09:50:00,23.57,23.6,23.45,23.54,204200.0,16.6458,16.667,16.5611,16.6247,204200.0
2005-04-28 10:00:00,23.54,23.57,23.46,23.51,132600.0,16.6247,16.6458,16.5682,16.6035,132600.0
2005-04-28 10:10:00,23.52,23.69,23.47,23.63,171400.0,16.6105,16.7306,16.5752,16.6882,171400.0
2005-04-28 10:20:00,23.64,23.75,23.56,23.64,224600.0,16.6953,16.773,16.6388,16.6953,224600.0
2005-04-28 10:30:00,23.66,23.8,23.64,23.8,160600.0,16.7094,16.8083,16.6953,16.8083,160600.0
2005-04-28 10:40:00,23.8,23.85,23.8,23.85,186800.0,16.8083,16.8436,16.8083,16.8436,186800.0
2005-04-28 10:50:00,23.85,23.98,23.72,23.72,230000.0,16.8436,16.9354,16.7518,16.7518,230000.0
2005-04-28 11:00:00,23.73,23.83,23.7,23.75,140200.0,16.7588,16.8295,16.7377,16.773,140200.0
2005-04-28 11:10:00,23.74,23.74,23.62,23.62,100600.0,16.7659,16.7659,16.6812,16.6812,100600.0
2005-04-28 11:20:00,23.62,23.78,23.61,23.74,128000.0,16.6812,16.7942,16.6741,16.7659,128000.0
2005-04-28 11:30:00,23.73,23.73,23.6,23.66,85000.0,16.7588,16.7588,16.667,16.7094,85000.0
2005-04-28 11:40:00,23.66,23.72,23.64,23.64,85200.0,16.7094,16.7518,16.6953,16.6953,85200.0
2005-04-28 11:50:00,23.63,23.66,23.59,23.59,238400.0,16.6882,16.7094,16.66,16.66,238400.0
2005-04-28 12:00:00,23.59,23.6,23.5,23.52,132200.0,16.66,16.667,16.5964,16.6105,132200.0
2005-04-28 12:10:00,23.5,23.51,23.45,23.49,80600.0,16.5964,16.6035,16.5611,16.5894,80600.0
2005-04-28 12:20:00,23.49,23.52,23.46,23.5,129800.0,16.5894,16.6105,16.5682,16.5964,129800.0
2005-04-28 12:30:00,23.5,23.51,23.48,23.48,150000.0,16.5964,16.6035,16.5823,16.5823,150000.0
2005-04-28 12:40:00,23.5,23.5,23.47,23.48,121400.0,16.5964,16.5964,16.5752,16.5823,121400.0
2005-04-28 12:50:00,23.48,23.5,23.48,23.49,65200.0,16.5823,16.5964,16.5823,16.5894,65200.0
2005-04-28 13:00:00,23.49,23.49,23.41,23.41,100400.0,16.5894,16.5894,16.5329,16.5329,100400.0
2005-04-28 13:10:00,23.41,23.54,23.4,23.53,264400.0,16.5329,16.6247,16.5258,16.6176,264400.0
2005-04-28 13:20:00,23.53,23.61,23.5,23.5,136800.0,16.6176,16.6741,16.5964,16.5964,136800.0
2005-04-28 13:30:00,23.5,23.53,23.49,23.49,161600.0,16.5964,16.6176,16.5894,16.5894,161600.0
2005-04-28 13:40:00,23.49,23.51,23.47,23.48,239000.0,16.5894,16.6035,16.5752,16.5823,239000.0
2005-04-28 13:50:00,23.48,23.55,23.48,23.51,136600.0,16.5823,16.6317,16.5823,16.6035,136600.0
2005-04-28 14:00:00,23.53,23.55,23.48,23.53,124400.0,16.6176,16.6317,16.5823,16.6176,124400.0
2005-04-28 14:10:00,23.54,23.6,23.53,23.59,60600.0,16.6247,16.667,16.6176,16.66,60600.0
2005-04-28 14:20:00,23.58,23.59,23.5,23.52,120400.0,16.6529,16.66,16.5964,16.6105,120400.0
2005-04-28 14:30:00,23.52,23.68,23.52,23.68,202600.0,16.6105,16.7235,16.6105,16.7235,202600.0
2005-04-28 14:40:00,23.67,23.67,23.61,23.63,124000.0,16.7165,16.7165,16.6741,16.6882,124000.0
2005-04-28 14:50:00,23.63,23.63,23.56,23.56,135400.0,16.6882,16.6882,16.6388,16.6388,135400.0
2005-04-28 15:00:00,23.55,23.59,23.51,23.53,107400.0,16.6317,16.66,16.6035,16.6176,107400.0
2005-04-28 15:10:00,23.53,23.63,23.53,23.62,103800.0,16.6176,16.6882,16.6176,16.6812,103800.0
2005-04-28 15:20:00,23.63,23.68,23.61,23.64,179000.0,16.6882,16.7235,16.6741,16.6953,179000.0
2005-04-28 15:30:00,23.65,23.69,23.63,23.68,170400.0,16.7023,16.7306,16.6882,16.7235,170400.0
2005-04-28 15:40:00,23.69,23.7,23.6,23.62,208000.0,16.7306,16.7377,16.667,16.6812,208000.0
2005-04-28 15:50:00,23.62,23.68,23.62,23.66,255200.0,16.6812,16.7235,16.6812,16.7094,255200.0
2005-04-29 09:30:00,24.05,24.13,24.05,24.13,88000.0,16.9848,17.0413,16.9848,17.0413,88000.0
2005-04-29 09:40:00,24.11,24.2,23.93,23.94,126200.0,17.0272,17.0908,16.9001,16.9072,126200.0
2005-04-29 09:50:00,23.93,23.96,23.9,23.95,143000.0,16.9001,16.9213,16.8789,16.9142,143000.0
2005-04-29 10:00:00,23.95,23.95,23.8,23.88,206600.0,16.9142,16.9142,16.8083,16.8648,206600.0
2005-04-29 10:10:00,23.88,23.93,23.78,23.91,120400.0,16.8648,16.9001,16.7942,16.886,120400.0
2005-04-29 10:20:00,23.88,23.89,23.77,23.78,86400.0,16.8648,16.8718,16.7871,16.7942,86400.0
2005-04-29 10:30:00,23.79,23.8,23.66,23.66,109800.0,16.8012,16.8083,16.7094,16.7094,109800.0
2005-04-29 10:40:00,23.67,23.79,23.66,23.78,106000.0,16.7165,16.8012,16.7094,16.7942,106000.0
2005-04-29 10:50:00,23.79,23.83,23.76,23.8,167800.0,16.8012,16.8295,16.78,16.8083,167800.0
2005-04-29 11:00:00,23.81,23.86,23.75,23.84,144000.0,16.8153,16.8507,16.773,16.8365,144000.0
2005-04-29 11:10:00,23.84,23.88,23.8,23.83,141600.0,16.8365,16.8648,16.8083,16.8295,141600.0
2005-04-29 11:20:00,23.83,23.95,23.79,23.93,125400.0,16.8295,16.9142,16.8012,16.9001,125400.0
2005-04-29 11:30:00,23.92,23.93,23.7,23.7,151600.0,16.893,16.9001,16.7377,16.7377,151600.0
2005-04-29 11:40:00,23.68,23.73,23.63,23.71,109600.0,16.7235,16.7588,16.6882,16.7447,109600.0
2005-04-29 11:50:00,23.72,23.79,23.72,23.78,203400.0,16.7518,16.8012,16.7518,16.7942,203400.0
2005-04-29 12:00:00,23.8,23.88,23.8,23.87,217200.0,16.8083,16.8648,16.8083,16.8577,217200.0
2005-04-29 12:10:00,23.87,23.9,23.85,23.87,132000.0,16.8577,16.8789,16.8436,16.8577,132000.0
2005-04-29 12:20:00,23.86,23.92,23.86,23.92,56200.0,16.8507,16.893,16.8507,16.893,56200.0
2005-04-29 12:30:00,23.92,23.97,23.92,23.97,166600.0,16.893,16.9283,16.893,16.9283,166600.0
2005-04-29 12:40:00,23.97,24.05,23.96,23.96,62800.0,16.9283,16.9848,16.9213,16.9213,62800.0
2005-04-29 12:50:00,23.97,23.98,23.89,23.91,53200.0,16.9283,16.9354,16.8718,16.886,53200.0
2005-04-29 13:00:00,23.89,23.98,23.88,23.93,93000.0,16.8718,16.9354,16.8648,16.9001,93000.0
2005-04-29 13:10:00,23.93,24.0,23.93,23.98,104600.0,16.9001,16.9495,16.9001,16.9354,104600.0
2005-04-29 13:20:00,23.98,24.0,23.92,23.99,67600.0,16.9354,16.9495,16.893,16.9425,67600.0
2005-04-29 13:30:00,23.99,24.02,23.95,23.95,34800.0,16.9425,16.9637,16.9142,16.9142,34800.0
2005-04-29 13:40:00,23.95,23.97,23.84,23.85,64000.0,16.9142,16.9283,16.8365,16.8436,64000.0
2005-04-29 13:50:00,23.84,23.84,23.7,23.75,128200.0,16.8365,16.8365,16.7377,16.773,128200.0
2005-04-29 14:00:00,23.75,23.79,23.69,23.75,120400.0,16.773,16.8012,16.7306,16.773,120400.0
2005-04-29 14:10:00,23.73,23.73,23.68,23.68,44200.0,16.7588,16.7588,16.7235,16.7235,44200.0
2005-04-29 14:20:00,23.67,23.67,23.53,23.57,96200.0,16.7165,16.7165,16.6176,16.6458,96200.0
2005-04-29 14:30:00,23.57,23.7,23.54,23.67,108600.0,16.6458,16.7377,16.6247,16.7165,108600.0
2005-04-29 14:40:00,23.67,23.79,23.66,23.68,71800.0,16.7165,16.8012,16.7094,16.7235,71800.0
2005-04-29 14:50:00,23.68,23.68,23.59,23.6,110600.0,16.7235,16.7235,16.66,16.667,110600.0
2005-04-29 15:00:00,23.6,23.61,23.5,23.5,105000.0,16.667,16.6741,16.5964,16.5964,105000.0
2005-04-29 15:10:00,23.5,23.56,23.49,23.53,119200.0,16.5964,16.6388,16.5894,16.6176,119200.0
2005-04-29 15:20:00,23.51,23.57,23.5,23.55,125000.0,16.6035,16.6458,16.5964,16.6317,125000.0
2005-04-29 15:30:00,23.55,23.57,23.51,23.51,117400.0,16.6317,16.6458,16.6035,16.6035,117400.0
2005-04-29 15:40:00,23.51,23.71,23.5,23.71,182800.0,16.6035,16.7447,16.5964,16.7447,182800.0
2005-04-29 15:50:00,23.71,23.87,23.71,23.78,248000.0,16.7447,16.8577,16.7447,16.7942,248000.0
2005-05-02 09:30:00,23.48,23.69,23.47,23.47,257600.0,16.5823,16.7306,16.5752,16.5752,257600.0
2005-05-02 09:40:00,23.47,23.5,23.31,23.31,287800.0,16.5752,16.5964,16.4622,16.4622,287800.0
2005-05-02 09:50:00,23.31,23.47,23.3,23.37,140200.0,16.4622,16.5752,16.4552,16.5046,140200.0
2005-05-02 10:00:00,23.36,23.64,23.36,23.64,152600.0,16.4975,16.6953,16.4975,16.6953,152600.0
2005-05-02 10:10:00,23.64,23.89,23.64,23.75,198600.0,16.6953,16.8718,16.6953,16.773,198600.0
2005-05-02 10:20:00,23.75,23.94,23.74,23.93,143000.0,16.773,16.9072,16.7659,16.9001,143000.0
2005-05-02 10:30:00,23.91,24.11,23.86,24.1,176400.0,16.886,17.0272,16.8507,17.0202,176400.0
2005-05-02 10:40:00,24.09,24.1,23.91,23.93,161800.0,17.0131,17.0202,16.886,16.9001,161800.0
2005-05-02 10:50:00,23.88,23.98,23.86,23.86,134600.0,16.8648,16.9354,16.8507,16.8507,134600.0
2005-05-02 11:00:00,23.85,23.96,23.85,23.95,84800.0,16.8436,16.9213,16.8436,16.9142,84800.0
2005-05-02 11:10:00,23.95,23.96,23.87,23.88,37200.0,16.9142,16.9213,16.8577,16.8648,37200.0
2005-05-02 11:20:00,23.89,23.91,23.85,23.86,62400.0,16.8718,16.886,16.8436,16.8507,62400.0
2005-05-02 11:30:00,23.86,23.89,23.84,23.84,32400.0,16.8507,16.8718,16.8365,16.8365,32400.0
2005-05-02 11:40:00,23.82,23.91,23.79,23.9,67400.0,16.8224,16.886,16.8012,16.8789,67400.0
2005-05-02 11:50:00,23.9,23.95,23.86,23.95,60200.0,16.8789,16.9142,16.8507,16.9142,60200.0
2005-05-02 12:00:00,23.96,23.99,23.9,23.98,50800.0,16.9213,16.9425,16.8789,16.9354,50800.0
2005-05-02 12:10:00,23.96,24.02,23.94,24.02,40000.0,16.9213,16.9637,16.9072,16.9637,40000.0
2005-05-02 12:20:00,24.01,24.05,23.92,23.96,75400.0,16.9566,16.9848,16.893,16.9213,75400.0
2005-05-02 12:30:00,23.95,23.96,23.91,23.93,57800.0,16.9142,16.9213,16.886,16.9001,57800.0
2005-05-02 12:40:00,23.93,23.97,23.9,23.92,86200.0,16.9001,16.9283,16.8789,16.893,86200.0
2005-05-02 12:50:00,23.92,23.99,23.91,23.96,58200.0,16.893,16.9425,16.886,16.9213,58200.0
2005-05-02 13:00:00,23.96,23.96,23.95,23.95,62800.0,16.9213,16.9213,16.9142,16.9142,62800.0
2005-05-02 13:10:00,23.95,23.97,23.93,23.96,60400.0,16.9142,16.9283,16.9001,16.9213,60400.0
2005-05-02 13:20:00,23.97,23.99,23.95,23.95,56800.0,16.9283,16.9425,16.9142,16.9142,56800.0
2005-05-02 13:30:00,23.94,24.05,23.92,24.05,92600.0,16.9072,16.9848,16.893,16.9848,92600.0
2005-05-02 13:40:00,24.04,24.23,24.04,24.17,144600.0,16.9778,17.112,16.9778,17.0696,144600.0
2005-05-02 13:50:00,24.17,24.24,24.03,24.23,122800.0,17.0696,17.119,16.9707,17.112,122800.0
2005-05-02 14:00:00,24.22,24.31,24.22,24.29,181000.0,17.1049,17.1685,17.1049,17.1543,181000.0
2005-05-02 14:10:00,24.29,24.3,24.23,24.3,150200.0,17.1543,17.1614,17.112,17.1614,150200.0
2005-05-02 14:20:00,24.29,24.39,24.29,24.38,198200.0,17.1543,17.225,17.1543,17.2179,198200.0
2005-05-02 14:30:00,24.38,24.45,24.36,24.45,152600.0,17.2179,17.2673,17.2038,17.2673,152600.0
2005-05-02 14:40:00,24.45,24.49,24.39,24.47,151200.0,17.2673,17.2956,17.225,17.2815,151200.0
2005-05-02 14:50:00,24.48,24.48,24.41,24.45,118200.0,17.2885,17.2885,17.2391,17.2673,118200.0
2005-05-02 15:00:00,24.45,24.46,24.43,24.43,81200.0,17.2673,17.2744,17.2532,17.2532,81200.0
2005-05-02 15:10:00,24.43,24.5,24.43,24.5,152600.0,17.2532,17.3026,17.2532,17.3026,152600.0
2005-05-02 15:20:00,24.5,24.62,24.5,24.61,256800.0,17.3026,17.3874,17.3026,17.3803,256800.0
2005-05-02 15:30:00,24.61,24.63,24.57,24.58,197800.0,17.3803,17.3945,17.3521,17.3591,197800.0
2005-05-02 15:40:00,24.57,24.68,24.53,24.64,248400.0,17.3521,17.4298,17.3238,17.4015,248400.0
2005-05-02 15:50:00,24.64,24.72,24.58,24.7,335800.0,17.4015,17.458,17.3591,17.4439,335800.0
2005-05-03 09:30:00,24.43,24.55,24.25,24.25,195600.0,17.2532,17.338,17.1261,17.1261,195600.0
2005-05-03 09:40:00,24.25,24.35,24.17,24.25,190600.0,17.1261,17.1967,17.0696,17.1261,190600.0
2005-05-03 09:50:00,24.24,24.3,24.17,24.23,164000.0,17.119,17.1614,17.0696,17.112,164000.0
2005-05-03 10:00:00,24.25,24.32,24.18,24.25,132600.0,17.1261,17.1755,17.0766,17.1261,132600.0
2005-05-03 10:10:00,24.25,24.38,24.23,24.25,322200.0,17.1261,17.2179,17.112,17.1261,322200.0
2005-05-03 10:20:00,24.27,24.34,24.24,24.3,107000.0,17.1402,17.1896,17.119,17.1614,107000.0
2005-05-03 10:30:00,24.29,24.31,24.17,24.27,141600.0,17.1543,17.1685,17.0696,17.1402,141600.0
2005-05-03 10:40:00,24.26,24.28,24.23,24.27,92000.0,17.1331,17.1473,17.112,17.1402,92000.0
2005-05-03 10:50:00,24.25,24.3,24.23,24.24,139600.0,17.1261,17.1614,17.112,17.119,139600.0
2005-05-03 11:00:00,24.23,24.25,24.2,24.23,86200.0,17.112,17.1261,17.0908,17.112,86200.0
2005-05-03 11:10:00,24.25,24.27,24.23,24.27,51600.0,17.1261,17.1402,17.112,17.1402,51600.0
2005-05-03 11:20:00,24.27,24.31,24.23,24.26,159000.0,17.1402,17.1685,17.112,17.1331,159000.0
2005-05-03 11:30:00,24.25,24.32,24.25,24.29,45200.0,17.1261,17.1755,17.1261,17.1543,45200.0
2005-05-03 11:40:00,24.29,24.32,24.25,24.25,89000.0,17.1543,17.1755,17.1261,17.1261,89000.0
2005-05-03 11:50:00,24.25,24.25,24.21,24.21,116600.0,17.1261,17.1261,17.0978,17.0978,116600.0
2005-05-03 12:00:00,24.21,24.29,24.2,24.27,30600.0,17.0978,17.1543,17.0908,17.1402,30600.0
2005-05-03 12:10:00,24.27,24.3,24.27,24.3,21400.0,17.1402,17.1614,17.1402,17.1614,21400.0
2005-05-03 12:20:00,24.29,24.33,24.29,24.29,49400.0,17.1543,17.1826,17.1543,17.1543,49400.0
2005-05-03 12:30:00,24.3,24.34,24.3,24.3,78400.0,17.1614,17.1896,17.1614,17.1614,78400.0
2005-05-03 12:40:00,24.3,24.32,24.29,24.3,133600.0,17.1614,17.1755,17.1543,17.1614,133600.0
2005-05-03 12:50:00,24.3,24.31,24.22,24.22,130400.0,17.1614,17.1685,17.1049,17.1049,130400.0
2005-05-03 13:00:00,24.23,24.28,24.18,24.18,92000.0,17.112,17.1473,17.0766,17.0766,92000.0
2005-05-03 13:10:00,24.18,24.18,24.16,24.16,74800.0,17.0766,17.0766,17.0625,17.0625,74800.0
2005-05-03 13:20:00,24.17,24.22,24.1,24.18,174400.0,17.0696,17.1049,17.0202,17.0766,174400.0
2005-05-03 13:30:00,24.18,24.24,24.18,24.2,51200.0,17.0766,17.119,17.0766,17.0908,51200.0
2005-05-03 13:40:00,24.21,24.22,24.18,24.18,44800.0,17.0978,17.1049,17.0766,17.0766,44800.0
2005-05-03 13:50:00,24.18,24.22,24.15,24.2,86400.0,17.0766,17.1049,17.0555,17.0908,86400.0
2005-05-03 14:00:00,24.2,24.22,24.15,24.16,43000.0,17.0908,17.1049,17.0555,17.0625,43000.0
2005-05-03 14:10:00,24.16,24.29,24.16,24.23,293000.0,17.0625,17.1543,17.0625,17.112,293000.0
2005-05-03 14:20:00,24.25,24.29,24.22,24.23,152800.0,17.1261,17.1543,17.1049,17.112,152800.0
2005-05-03 14:30:00,24.23,24.4,24.22,24.34,131200.0,17.112,17.232,17.1049,17.1896,131200.0
2005-05-03 14:40:00,24.33,24.37,24.25,24.34,94800.0,17.1826,17.2108,17.1261,17.1896,94800.0
2005-05-03 14:50:00,24.34,24.36,24.3,24.33,76800.0,17.1896,17.2038,17.1614,17.1826,76800.0
2005-05-03 15:00:00,24.34,24.35,24.21,24.21,213800.0,17.1896,17.1967,17.0978,17.0978,213800.0
2005-05-03 15:10:00,24.21,24.22,24.12,24.21,198200.0,17.0978,17.1049,17.0343,17.0978,198200.0
2005-05-03 15:20:00,24.2,24.33,24.2,24.25,226000.0,17.0908,17.1826,17.0908,17.1261,226000.0
2005-05-03 15:30:00,24.25,24.27,24.19,24.26,220600.0,17.1261,17.1402,17.0837,17.1331,220600.0
2005-05-03 15:40:00,24.25,24.29,24.17,24.18,216800.0,17.1261,17.1543,17.0696,17.0766,216800.0
2005-05-03 15:50:00,24.18,24.25,24.18,24.25,354600.0,17.0766,17.1261,17.0766,17.1261,354600.0
2005-05-04 09:30:00,24.39,24.49,24.28,24.28,237600.0,17.225,17.2956,17.1473,17.1473,237600.0
2005-05-04 09:40:00,24.28,24.5,24.21,24.39,181600.0,17.1473,17.3026,17.0978,17.225,181600.0
2005-05-04 09:50:00,24.39,24.5,24.35,24.35,96600.0,17.225,17.3026,17.1967,17.1967,96600.0
2005-05-04 10:00:00,24.35,24.35,24.19,24.2,248800.0,17.1967,17.1967,17.0837,17.0908,248800.0
2005-05-04 10:10:00,24.2,24.25,24.15,24.25,188600.0,17.0908,17.1261,17.0555,17.1261,188600.0
2005-05-04 10:20:00,24.25,24.3,24.22,24.25,230200.0,17.1261,17.1614,17.1049,17.1261,230200.0
2005-05-04 10:30:00,24.25,24.25,23.73,23.75,429600.0,17.1261,17.1261,16.7588,16.773,429600.0
2005-05-04 10:40:00,23.76,24.03,23.75,23.99,422200.0,16.78,16.9707,16.773,16.9425,422200.0
2005-05-04 10:50:00,24.0,24.14,23.99,24.03,324000.0,16.9495,17.0484,16.9425,16.9707,324000.0
2005-05-04 11:00:00,24.03,24.05,23.81,23.9,186200.0,16.9707,16.9848,16.8153,16.8789,186200.0
2005-05-04 11:10:00,23.9,23.95,23.78,23.78,170200.0,16.8789,16.9142,16.7942,16.7942,170200.0
2005-05-04 11:20:00,23.78,23.9,23.77,23.9,133200.0,16.7942,16.8789,16.7871,16.8789,133200.0
2005-05-04 11:30:00,23.9,23.98,23.9,23.94,225200.0,16.8789,16.9354,16.8789,16.9072,225200.0
2005-05-04 11:40:00,23.94,24.11,23.93,24.1,301400.0,16.9072,17.0272,16.9001,17.0202,301400.0
2005-05-04 11:50:00,24.09,24.27,24.09,24.18,277200.0,17.0131,17.1402,17.0131,17.0766,277200.0
2005-05-04 12:00:00,24.18,24.23,24.13,24.15,152600.0,17.0766,17.112,17.0413,17.0555,152600.0
2005-05-04 12:10:00,24.14,24.18,24.11,24.16,169000.0,17.0484,17.0766,17.0272,17.0625,169000.0
2005-05-04 12:20:00,24.16,24.3,24.16,24.22,204400.0,17.0625,17.1614,17.0625,17.1049,204400.0
2005-05-04 12:30:00,24.21,24.27,24.14,24.15,132800.0,17.0978,17.1402,17.0484,17.0555,132800.0
2005-05-04 12:40:00,24.15,24.18,24.14,24.15,247400.0,17.0555,17.0766,17.0484,17.0555,247400.0
2005-05-04 12:50:00,24.15,24.15,24.09,24.09,57800.0,17.0555,17.0555,17.0131,17.0131,57800.0
2005-05-04 13:00:00,24.09,24.15,24.08,24.13,97800.0,17.0131,17.0555,17.006,17.0413,97800.0
2005-05-04 13:10:00,24.13,24.14,24.07,24.08,32200.0,17.0413,17.0484,16.999,17.006,32200.0
2005-05-04 13:20:00,24.08,24.11,24.04,24.09,86800.0,17.006,17.0272,16.9778,17.0131,86800.0
2005-05-04 13:30:00,24.1,24.12,24.09,24.09,59000.0,17.0202,17.0343,17.0131,17.0131,59000.0
2005-05-04 13:40:00,24.09,24.11,24.01,24.11,54800.0,17.0131,17.0272,16.9566,17.0272,54800.0
2005-05-04 13:50:00,24.11,24.15,23.93,23.93,148600.0,17.0272,17.0555,16.9001,16.9001,148600.0
2005-05-04 14:00:00,23.94,24.11,23.94,24.1,209200.0,16.9072,17.0272,16.9072,17.0202,209200.0
2005-05-04 14:10:00,24.11,24.18,24.11,24.18,240400.0,17.0272,17.0766,17.0272,17.0766,240400.0
2005-05-04 14:20:00,24.19,24.29,24.18,24.26,204000.0,17.0837,17.1543,17.0766,17.1331,204000.0
2005-05-04 14:30:00,24.25,24.28,24.23,24.28,147800.0,17.1261,17.1473,17.112,17.1473,147800.0
2005-05-04 14:40:00,24.28,24.33,24.27,24.27,154200.0,17.1473,17.1826,17.1402,17.1402,154200.0
2005-05-04 14:50:00,24.27,24.27,24.21,24.27,166600.0,17.1402,17.1402,17.0978,17.1402,166600.0
2005-05-04 15:00:00,24.27,24.32,24.23,24.23,101400.0,17.1402,17.1755,17.112,17.112,101400.0
2005-05-04 15:10:00,24.23,24.25,24.22,24.25,130000.0,17.112,17.1261,17.1049,17.1261,130000.0
2005-05-04 15:20:00,24.25,24.31,24.23,24.3,77400.0,17.1261,17.1685,17.112,17.1614,77400.0
2005-05-04 15:30:00,24.3,24.33,24.26,24.33,113200.0,17.1614,17.1826,17.1331,17.1826,113200.0
2005-05-04 15:40:00,24.33,24.41,24.33,24.36,181600.0,17.1826,17.2391,17.1826,17.2038,181600.0
2005-05-04 15:50:00,24.36,24.43,24.35,24.38,240400.0,17.2038,17.2532,17.1967,17.2179,240400.0
2005-05-05 09:30:00,24.7,24.73,24.54,24.57,333000.0,17.4439,17.4651,17.3309,17.3521,333000.0
2005-05-05 09:40:00,24.58,24.81,24.57,24.71,143200.0,17.3591,17.5216,17.3521,17.451,143200.0
2005-05-05 09:50:00,24.71,24.89,24.71,24.8,107800.0,17.451,17.5781,17.451,17.5145,107800.0
2005-05-05 10:00:00,24.81,24.88,24.75,24.86,104800.0,17.5216,17.571,17.4792,17.5569,104800.0
2005-05-05 10:10:00,24.86,24.9,24.77,24.84,147400.0,17.5569,17.5851,17.4933,17.5428,147400.0
2005-05-05 10:20:00,24.85,24.9,24.79,24.81,133600.0,17.5498,17.5851,17.5074,17.5216,133600.0
2005-05-05 10:30:00,24.81,24.9,24.75,24.75,313800.0,17.5216,17.5851,17.4792,17.4792,313800.0
2005-05-05 10:40:00,24.73,24.95,24.68,24.87,153600.0,17.4651,17.6204,17.4298,17.5639,153600.0
2005-05-05 10:50:00,24.87,25.04,24.87,24.99,173000.0,17.5639,17.684,17.5639,17.6487,173000.0
2005-05-05 11:00:00,25.0,25.04,24.94,25.0,66400.0,17.6558,17.684,17.6134,17.6558,66400.0
2005-05-05 11:10:00,25.0,25.03,24.92,25.01,88000.0,17.6558,17.6769,17.5993,17.6628,88000.0
2005-05-05 11:20:00,25.02,25.05,24.99,25.03,92600.0,17.6699,17.6911,17.6487,17.6769,92600.0
2005-05-05 11:30:00,25.01,25.01,24.88,24.89,120200.0,17.6628,17.6628,17.571,17.5781,120200.0
2005-05-05 11:40:00,24.9,24.96,24.88,24.95,56600.0,17.5851,17.6275,17.571,17.6204,56600.0
2005-05-05 11:50:00,24.95,24.96,24.9,24.96,62400.0,17.6204,17.6275,17.5851,17.6275,62400.0
2005-05-05 12:00:00,24.98,25.01,24.93,24.93,130000.0,17.6416,17.6628,17.6063,17.6063,130000.0
2005-05-05 12:10:00,24.95,24.95,24.83,24.84,50200.0,17.6204,17.6204,17.5357,17.5428,50200.0
2005-05-05 12:20:00,24.83,24.88,24.82,24.84,253400.0,17.5357,17.571,17.5286,17.5428,253400.0
2005-05-05 12:30:00,24.83,24.86,24.81,24.83,160000.0,17.5357,17.5569,17.5216,17.5357,160000.0
2005-05-05 12:40:00,24.83,24.86,24.77,24.79,228200.0,17.5357,17.5569,17.4933,17.5074,228200.0
2005-05-05 12:50:00,24.79,24.84,24.63,24.63,156000.0,17.5074,17.5428,17.3945,17.3945,156000.0
2005-05-05 13:00:00,24.63,24.77,24.61,24.76,207800.0,17.3945,17.4933,17.3803,17.4863,207800.0
2005-05-05 13:10:00,24.75,24.75,24.6,24.7,229600.0,17.4792,17.4792,17.3733,17.4439,229600.0
2005-05-05 13:20:00,24.7,24.72,24.65,24.68,102600.0,17.4439,17.458,17.4086,17.4298,102600.0
2005-05-05 13:30:00,24.71,24.8,24.66,24.79,114200.0,17.451,17.5145,17.4156,17.5074,114200.0
2005-05-05 13:40:00,24.78,24.82,24.73,24.8,145800.0,17.5004,17.5286,17.4651,17.5145,145800.0
2005-05-05 13:50:00,24.8,24.81,24.74,24.8,140800.0,17.5145,17.5216,17.4721,17.5145,140800.0
2005-05-05 14:00:00,24.82,24.82,24.75,24.75,110400.0,17.5286,17.5286,17.4792,17.4792,110400.0
2005-05-05 14:10:00,24.75,24.86,24.75,24.86,107600.0,17.4792,17.5569,17.4792,17.5569,107600.0
2005-05-05 14:20:00,24.87,24.88,24.83,24.86,53000.0,17.5639,17.571,17.5357,17.5569,53000.0
2005-05-05 14:30:00,24.85,24.9,24.81,24.81,113400.0,17.5498,17.5851,17.5216,17.5216,113400.0
2005-05-05 14:40:00,24.81,24.86,24.78,24.86,93000.0,17.5216,17.5569,17.5004,17.5569,93000.0
2005-05-05 14:50:00,24.86,24.86,24.75,24.75,120400.0,17.5569,17.5569,17.4792,17.4792,120400.0
2005-05-05 15:00:00,24.75,24.79,24.5,24.77,79400.0,17.4792,17.5074,17.3026,17.4933,79400.0
2005-05-05 15:10:00,24.77,24.86,24.77,24.85,131000.0,17.4933,17.5569,17.4933,17.5498,131000.0
2005-05-05 15:20:00,24.86,24.93,24.81,24.84,107600.0,17.5569,17.6063,17.5216,17.5428,107600.0
2005-05-05 15:30:00,24.86,24.97,24.83,24.91,139600.0,17.5569,17.6346,17.5357,17.5922,139600.0
2005-05-05 15:40:00,24.91,24.99,24.89,24.93,190400.0,17.5922,17.6487,17.5781,17.6063,190400.0
2005-05-05 15:50:00,24.93,24.97,24.9,24.96,228200.0,17.6063,17.6346,17.5851,17.6275,228200.0
2005-05-06 09:30:00,25.12,25.2,25.05,25.07,253400.0,17.7405,17.797,17.6911,17.7052,253400.0
2005-05-06 09:40:00,25.06,25.13,25.0,25.1,221200.0,17.6981,17.7476,17.6558,17.7264,221200.0
2005-05-06 09:50:00,25.1,25.13,24.97,25.1,122400.0,17.7264,17.7476,17.6346,17.7264,122400.0
2005-05-06 10:00:00,25.11,25.13,25.01,25.07,100000.0,17.7334,17.7476,17.6628,17.7052,100000.0
2005-05-06 10:10:00,25.06,25.07,24.94,25.0,102800.0,17.6981,17.7052,17.6134,17.6558,102800.0
2005-05-06 10:20:00,25.0,25.0,24.85,24.89,104200.0,17.6558,17.6558,17.5498,17.5781,104200.0
2005-05-06 10:30:00,24.88,24.96,24.88,24.91,117800.0,17.571,17.6275,17.571,17.5922,117800.0
2005-05-06 10:40:00,24.93,25.14,24.92,25.14,107400.0,17.6063,17.7546,17.5993,17.7546,107400.0
2005-05-06 10:50:00,25.14,25.15,25.02,25.06,60000.0,17.7546,17.7617,17.6699,17.6981,60000.0
2005-05-06 11:00:00,25.07,25.1,25.05,25.1,29600.0,17.7052,17.7264,17.6911,17.7264,29600.0
2005-05-06 11:10:00,25.11,25.14,25.01,25.01,38200.0,17.7334,17.7546,17.6628,17.6628,38200.0
2005-05-06 11:20:00,25.0,25.01,24.92,24.98,81200.0,17.6558,17.6628,17.5993,17.6416,81200.0
2005-05-06 11:30:00,24.99,25.04,24.96,25.0,46800.0,17.6487,17.684,17.6275,17.6558,46800.0
2005-05-06 11:40:00,25.0,25.01,24.9,24.98,71600.0,17.6558,17.6628,17.5851,17.6416,71600.0
2005-05-06 11:50:00,24.99,25.01,24.94,24.95,170000.0,17.6487,17.6628,17.6134,17.6204,170000.0
2005-05-06 12:00:00,24.97,24.97,24.88,24.89,184600.0,17.6346,17.6346,17.571,17.5781,184600.0
2005-05-06 12:10:00,24.89,24.92,24.86,24.88,86800.0,17.5781,17.5993,17.5569,17.571,86800.0
2005-05-06 12:20:00,24.88,24.92,24.87,24.9,82200.0,17.571,17.5993,17.5639,17.5851,82200.0
2005-05-06 12:30:00,24.9,24.95,24.9,24.93,202200.0,17.5851,17.6204,17.5851,17.6063,202200.0
2005-05-06 12:40:00,24.93,24.93,24.86,24.89,122600.0,17.6063,17.6063,17.5569,17.5781,122600.0
2005-05-06 12:50:00,24.89,24.89,24.8,24.81,52400.0,17.5781,17.5781,17.5145,17.5216,52400.0
2005-05-06 13:00:00,24.82,24.82,24.79,24.81,82800.0,17.5286,17.5286,17.5074,17.5216,82800.0
2005-05-06 13:10:00,24.81,24.83,24.79,24.8,132800.0,17.5216,17.5357,17.5074,17.5145,132800.0
2005-05-06 13:20:00,24.8,24.9,24.8,24.9,82000.0,17.5145,17.5851,17.5145,17.5851,82000.0
2005-05-06 13:30:00,24.9,24.91,24.86,24.89,68400.0,17.5851,17.5922,17.5569,17.5781,68400.0
2005-05-06 13:40:00,24.89,24.89,24.86,24.87,53400.0,17.5781,17.5781,17.5569,17.5639,53400.0
2005-05-06 13:50:00,24.88,24.88,24.79,24.79,64600.0,17.571,17.571,17.5074,17.5074,64600.0
2005-05-06 14:00:00,24.79,24.79,24.7,24.76,113800.0,17.5074,17.5074,17.4439,17.4863,113800.0
2005-05-06 14:10:00,24.77,24.85,24.75,24.82,112400.0,17.4933,17.5498,17.4792,17.5286,112400.0
2005-05-06 14:20:00,24.82,24.93,24.81,24.92,137400.0,17.5286,17.6063,17.5216,17.5993,137400.0
2005-05-06 14:30:00,24.91,24.93,24.9,24.91,69400.0,17.5922,17.6063,17.5851,17.5922,69400.0
2005-05-06 14:40:00,24.91,24.92,24.86,24.87,56400.0,17.5922,17.5993,17.5569,17.5639,56400.0
2005-05-06 14:50:00,24.88,24.91,24.86,24.86,38800.0,17.571,17.5922,17.5569,17.5569,38800.0
2005-05-06 15:00:00,24.88,24.89,24.84,24.87,201400.0,17.571,17.5781,17.5428,17.5639,201400.0
2005-05-06 15:10:00,24.88,24.92,24.86,24.88,104600.0,17.571,17.5993,17.5569,17.571,104600.0
2005-05-06 15:20:00,24.88,24.9,24.86,24.89,113400.0,17.571,17.5851,17.5569,17.5781,113400.0
2005-05-06 15:30:00,24.88,24.89,24.86,24.88,91600.0,17.571,17.5781,17.5569,17.571,91600.0
2005-05-06 15:40:00,24.88,24.89,24.87,24.88,296400.0,17.571,17.5781,17.5639,17.571,296400.0
2005-05-06 15:50:00,24.87,24.87,24.85,24.86,270200.0,17.5639,17.5639,17.5498,17.5569,270200.0
2005-05-09 09:30:00,25.01,25.1,24.93,25.0,231400.0,17.6628,17.7264,17.6063,17.6558,231400.0
2005-05-09 09:40:00,25.02,25.04,24.85,24.85,109400.0,17.6699,17.684,17.5498,17.5498,109400.0
2005-05-09 09:50:00,24.84,24.93,24.79,24.89,87800.0,17.5428,17.6063,17.5074,17.5781,87800.0
2005-05-09 10:00:00,24.88,24.96,24.81,24.92,120000.0,17.571,17.6275,17.5216,17.5993,120000.0
2005-05-09 10:10:00,24.91,24.98,24.85,24.9,108800.0,17.5922,17.6416,17.5498,17.5851,108800.0
2005-05-09 10:20:00,24.9,24.99,24.89,24.95,199400.0,17.5851,17.6487,17.5781,17.6204,199400.0
2005-05-09 10:30:00,24.96,24.99,24.94,24.96,168200.0,17.6275,17.6487,17.6134,17.6275,168200.0
2005-05-09 10:40:00,24.96,25.0,24.92,24.93,303600.0,17.6275,17.6558,17.5993,17.6063,303600.0
2005-05-09 10:50:00,24.92,24.95,24.9,24.94,107200.0,17.5993,17.6204,17.5851,17.6134,107200.0
2005-05-09 11:00:00,24.95,25.0,24.91,24.93,260200.0,17.6204,17.6558,17.5922,17.6063,260200.0
2005-05-09 11:10:00,24.95,24.99,24.92,24.94,81200.0,17.6204,17.6487,17.5993,17.6134,81200.0
2005-05-09 11:20:00,24.93,24.98,24.92,24.95,44600.0,17.6063,17.6416,17.5993,17.6204,44600.0
2005-05-09 11:30:00,24.95,24.98,24.94,24.98,54200.0,17.6204,17.6416,17.6134,17.6416,54200.0
2005-05-09 11:40:00,24.97,24.98,24.94,24.95,175800.0,17.6346,17.6416,17.6134,17.6204,175800.0
2005-05-09 11:50:00,24.95,24.98,24.93,24.93,210200.0,17.6204,17.6416,17.6063,17.6063,210200.0
2005-05-09 12:00:00,24.93,24.95,24.91,24.94,78600.0,17.6063,17.6204,17.5922,17.6134,78600.0
2005-05-09 12:10:00,24.94,25.0,24.93,24.95,112400.0,17.6134,17.6558,17.6063,17.6204,112400.0
2005-05-09 12:20:00,24.95,24.95,24.91,24.92,21000.0,17.6204,17.6204,17.5922,17.5993,21000.0
2005-05-09 12:30:00,24.92,24.94,24.92,24.92,51200.0,17.5993,17.6134,17.5993,17.5993,51200.0
2005-05-09 12:40:00,24.93,24.93,24.88,24.91,55200.0,17.6063,17.6063,17.571,17.5922,55200.0
2005-05-09 12:50:00,24.91,24.93,24.88,24.88,27200.0,17.5922,17.6063,17.571,17.571,27200.0
2005-05-09 13:00:00,24.88,24.94,24.88,24.92,35800.0,17.571,17.6134,17.571,17.5993,35800.0
2005-05-09 13:10:00,24.92,24.93,24.9,24.92,15600.0,17.5993,17.6063,17.5851,17.5993,15600.0
2005-05-09 13:20:00,24.92,24.93,24.91,24.93,36800.0,17.5993,17.6063,17.5922,17.6063,36800.0
2005-05-09 13:30:00,24.93,24.93,24.92,24.92,71800.0,17.6063,17.6063,17.5993,17.5993,71800.0
2005-05-09 13:40:00,24.93,24.94,24.91,24.92,72600.0,17.6063,17.6134,17.5922,17.5993,72600.0
2005-05-09 13:50:00,24.92,24.96,24.92,24.95,48800.0,17.5993,17.6275,17.5993,17.6204,48800.0
2005-05-09 14:00:00,24.95,24.95,24.93,24.93,120800.0,17.6204,17.6204,17.6063,17.6063,120800.0
2005-05-09 14:10:00,24.93,24.96,24.9,24.95,90800.0,17.6063,17.6275,17.5851,17.6204,90800.0
2005-05-09 14:20:00,24.95,24.97,24.92,24.95,43200.0,17.6204,17.6346,17.5993,17.6204,43200.0
2005-05-09 14:30:00,24.94,24.95,24.92,24.94,80400.0,17.6134,17.6204,17.5993,17.6134,80400.0
2005-05-09 14:40:00,24.94,24.97,24.94,24.94,86000.0,17.6134,17.6346,17.6134,17.6134,86000.0
2005-05-09 14:50:00,24.94,24.95,24.93,24.93,47400.0,17.6134,17.6204,17.6063,17.6063,47400.0
2005-05-09 15:00:00,24.93,24.95,24.9,24.9,128800.0,17.6063,17.6204,17.5851,17.5851,128800.0
2005-05-09 15:10:00,24.89,24.93,24.88,24.92,63600.0,17.5781,17.6063,17.571,17.5993,63600.0
2005-05-09 15:20:00,24.93,24.93,24.91,24.92,72400.0,17.6063,17.6063,17.5922,17.5993,72400.0
2005-05-09 15:30:00,24.92,24.93,24.92,24.92,153200.0,17.5993,17.6063,17.5993,17.5993,153200.0
2005-05-09 15:40:00,24.92,24.95,24.91,24.93,167600.0,17.5993,17.6204,17.5922,17.6063,167600.0
2005-05-09 15:50:00,24.93,25.0,24.93,24.97,237000.0,17.6063,17.6558,17.6063,17.6346,237000.0
2005-05-10 09:30:00,24.9,24.9,24.68,24.71,104600.0,17.5851,17.5851,17.4298,17.451,104600.0
2005-05-10 09:40:00,24.72,24.85,24.68,24.7,94200.0,17.458,17.5498,17.4298,17.4439,94200.0
2005-05-10 09:50:00,24.7,24.82,24.68,24.78,104200.0,17.4439,17.5286,17.4298,17.5004,104200.0
2005-05-10 10:00:00,24.79,24.92,24.78,24.9,161600.0,17.5074,17.5993,17.5004,17.5851,161600.0
2005-05-10 10:10:00,24.9,24.96,24.87,24.88,115600.0,17.5851,17.6275,17.5639,17.571,115600.0
2005-05-10 10:20:00,24.89,24.98,24.89,24.97,93600.0,17.5781,17.6416,17.5781,17.6346,93600.0
2005-05-10 10:30:00,24.97,25.06,24.97,25.0,120000.0,17.6346,17.6981,17.6346,17.6558,120000.0
2005-05-10 10:40:00,25.0,25.02,24.9,24.95,63800.0,17.6558,17.6699,17.5851,17.6204,63800.0
2005-05-10 10:50:00,24.95,24.96,24.9,24.93,63200.0,17.6204,17.6275,17.5851,17.6063,63200.0
2005-05-10 11:00:00,24.93,24.93,24.86,24.92,42800.0,17.6063,17.6063,17.5569,17.5993,42800.0
2005-05-10 11:10:00,24.92,25.0,24.92,24.93,66600.0,17.5993,17.6558,17.5993,17.6063,66600.0
2005-05-10 11:20:00,24.93,24.93,24.87,24.92,42800.0,17.6063,17.6063,17.5639,17.5993,42800.0
2005-05-10 11:30:00,24.93,24.93,24.89,24.92,36200.0,17.6063,17.6063,17.5781,17.5993,36200.0
2005-05-10 11:40:00,24.93,24.96,24.91,24.91,29800.0,17.6063,17.6275,17.5922,17.5922,29800.0
2005-05-10 11:50:00,24.92,24.92,24.76,24.78,54800.0,17.5993,17.5993,17.4863,17.5004,54800.0
2005-05-10 12:00:00,24.78,24.83,24.72,24.82,78400.0,17.5004,17.5357,17.458,17.5286,78400.0
2005-05-10 12:10:00,24.82,24.83,24.78,24.82,32600.0,17.5286,17.5357,17.5004,17.5286,32600.0
2005-05-10 12:20:00,24.82,24.82,24.74,24.76,27600.0,17.5286,17.5286,17.4721,17.4863,27600.0
2005-05-10 12:30:00,24.75,24.76,24.66,24.75,48800.0,17.4792,17.4863,17.4156,17.4792,48800.0
2005-05-10 12:40:00,24.75,24.79,24.71,24.77,42400.0,17.4792,17.5074,17.451,17.4933,42400.0
2005-05-10 12:50:00,24.78,24.88,24.78,24.85,27600.0,17.5004,17.571,17.5004,17.5498,27600.0
2005-05-10 13:00:00,24.86,24.87,24.8,24.8,33600.0,17.5569,17.5639,17.5145,17.5145,33600.0
2005-05-10 13:10:00,24.8,24.85,24.79,24.82,27200.0,17.5145,17.5498,17.5074,17.5286,27200.0
2005-05-10 13:20:00,24.83,24.89,24.82,24.86,18600.0,17.5357,17.5781,17.5286,17.5569,18600.0
2005-05-10 13:30:00,24.86,24.87,24.8,24.82,57000.0,17.5569,17.5639,17.5145,17.5286,57000.0
2005-05-10 13:40:00,24.81,24.86,24.8,24.86,28200.0,17.5216,17.5569,17.5145,17.5569,28200.0
2005-05-10 13:50:00,24.86,24.86,24.73,24.75,70200.0,17.5569,17.5569,17.4651,17.4792,70200.0
2005-05-10 14:00:00,24.75,24.82,24.75,24.75,74200.0,17.4792,17.5286,17.4792,17.4792,74200.0
2005-05-10 14:10:00,24.75,24.75,24.64,24.72,116600.0,17.4792,17.4792,17.4015,17.458,116600.0
2005-05-10 14:20:00,24.72,24.75,24.61,24.67,139800.0,17.458,17.4792,17.3803,17.4227,139800.0
2005-05-10 14:30:00,24.68,24.72,24.61,24.61,94000.0,17.4298,17.458,17.3803,17.3803,94000.0
2005-05-10 14:40:00,24.61,24.65,24.52,24.57,142800.0,17.3803,17.4086,17.3168,17.3521,142800.0
2005-05-10 14:50:00,24.56,24.61,24.55,24.55,59400.0,17.345,17.3803,17.338,17.338,59400.0
2005-05-10 15:00:00,24.56,24.56,24.5,24.5,64400.0,17.345,17.345,17.3026,17.3026,64400.0
2005-05-10 15:10:00,24.5,24.58,24.5,24.55,68600.0,17.3026,17.3591,17.3026,17.338,68600.0
2005-05-10 15:20:00,24.55,24.6,24.52,24.53,90800.0,17.338,17.3733,17.3168,17.3238,90800.0
2005-05-10 15:30:00,24.54,24.54,24.42,24.42,122400.0,17.3309,17.3309,17.2461,17.2461,122400.0
2005-05-10 15:40:00,24.42,24.53,24.42,24.51,121800.0,17.2461,17.3238,17.2461,17.3097,121800.0
2005-05-10 15:50:00,24.54,24.54,24.45,24.48,165000.0,17.3309,17.3309,17.2673,17.2885,165000.0
2005-05-11 09:30:00,24.25,24.48,24.25,24.34,155800.0,17.1261,17.2885,17.1261,17.1896,155800.0
2005-05-11 09:40:00,24.35,24.49,24.35,24.35,88600.0,17.1967,17.2956,17.1967,17.1967,88600.0
2005-05-11 09:50:00,24.34,24.46,24.34,24.42,114000.0,17.1896,17.2744,17.1896,17.2461,114000.0
2005-05-11 10:00:00,24.42,24.45,24.31,24.42,151600.0,17.2461,17.2673,17.1685,17.2461,151600.0
2005-05-11 10:10:00,24.41,24.41,24.27,24.31,101200.0,17.2391,17.2391,17.1402,17.1685,101200.0
2005-05-11 10:20:00,24.31,24.35,24.28,24.28,65000.0,17.1685,17.1967,17.1473,17.1473,65000.0
2005-05-11 10:30:00,24.29,24.53,24.15,24.47,292000.0,17.1543,17.3238,17.0555,17.2815,292000.0
2005-05-11 10:40:00,24.48,24.65,24.41,24.65,196800.0,17.2885,17.4086,17.2391,17.4086,196800.0
2005-05-11 10:50:00,24.64,24.64,24.46,24.47,169600.0,17.4015,17.4015,17.2744,17.2815,169600.0
2005-05-11 11:00:00,24.48,24.56,24.47,24.49,94400.0,17.2885,17.345,17.2815,17.2956,94400.0
2005-05-11 11:10:00,24.49,24.49,24.32,24.42,123800.0,17.2956,17.2956,17.1755,17.2461,123800.0
2005-05-11 11:20:00,24.42,24.55,24.35,24.55,103800.0,17.2461,17.338,17.1967,17.338,103800.0
2005-05-11 11:30:00,24.53,24.63,24.51,24.62,118800.0,17.3238,17.3945,17.3097,17.3874,118800.0
2005-05-11 11:40:00,24.63,24.64,24.5,24.54,69000.0,17.3945,17.4015,17.3026,17.3309,69000.0
2005-05-11 11:50:00,24.54,24.57,24.53,24.55,51800.0,17.3309,17.3521,17.3238,17.338,51800.0
2005-05-11 12:00:00,24.55,24.58,24.42,24.55,112800.0,17.338,17.3591,17.2461,17.338,112800.0
2005-05-11 12:10:00,24.55,24.62,24.48,24.57,146400.0,17.338,17.3874,17.2885,17.3521,146400.0
2005-05-11 12:20:00,24.58,24.58,24.52,24.52,45400.0,17.3591,17.3591,17.3168,17.3168,45400.0
2005-05-11 12:30:00,24.53,24.53,24.45,24.48,218400.0,17.3238,17.3238,17.2673,17.2885,218400.0
2005-05-11 12:40:00,24.48,24.53,24.36,24.39,312600.0,17.2885,17.3238,17.2038,17.225,312600.0
2005-05-11 12:50:00,24.39,24.41,24.35,24.35,85600.0,17.225,17.2391,17.1967,17.1967,85600.0
2005-05-11 13:00:00,24.36,24.36,24.28,24.28,86200.0,17.2038,17.2038,17.1473,17.1473,86200.0
2005-05-11 13:10:00,24.28,24.39,24.25,24.36,95000.0,17.1473,17.225,17.1261,17.2038,95000.0
2005-05-11 13:20:00,24.36,24.37,24.32,24.32,33000.0,17.2038,17.2108,17.1755,17.1755,33000.0
2005-05-11 13:30:00,24.32,24.34,24.31,24.34,50800.0,17.1755,17.1896,17.1685,17.1896,50800.0
2005-05-11 13:40:00,24.33,24.41,24.32,24.41,72800.0,17.1826,17.2391,17.1755,17.2391,72800.0
2005-05-11 13:50:00,24.41,24.41,24.33,24.36,40800.0,17.2391,17.2391,17.1826,17.2038,40800.0
2005-05-11 14:00:00,24.36,24.43,24.35,24.4,53400.0,17.2038,17.2532,17.1967,17.232,53400.0
2005-05-11 14:10:00,24.42,24.46,24.41,24.43,98600.0,17.2461,17.2744,17.2391,17.2532,98600.0
2005-05-11 14:20:00,24.43,24.43,24.33,24.39,147200.0,17.2532,17.2532,17.1826,17.225,147200.0
2005-05-11 14:30:00,24.39,24.4,24.31,24.32,97000.0,17.225,17.232,17.1685,17.1755,97000.0
2005-05-11 14:40:00,24.32,24.38,24.32,24.36,93400.0,17.1755,17.2179,17.1755,17.2038,93400.0
2005-05-11 14:50:00,24.36,24.41,24.36,24.36,96000.0,17.2038,17.2391,17.2038,17.2038,96000.0
2005-05-11 15:00:00,24.36,24.39,24.35,24.37,117400.0,17.2038,17.225,17.1967,17.2108,117400.0
2005-05-11 15:10:00,24.36,24.38,24.34,24.36,165800.0,17.2038,17.2179,17.1896,17.2038,165800.0
2005-05-11 15:20:00,24.36,24.43,24.35,24.43,159400.0,17.2038,17.2532,17.1967,17.2532,159400.0
2005-05-11 15:30:00,24.43,24.48,24.4,24.47,277600.0,17.2532,17.2885,17.232,17.2815,277600.0
2005-05-11 15:40:00,24.47,24.49,24.43,24.47,94800.0,17.2815,17.2956,17.2532,17.2815,94800.0
2005-05-11 15:50:00,24.48,24.52,24.46,24.46,163400.0,17.2885,17.3168,17.2744,17.2744,163400.0
2005-05-12 09:30:00,24.3,24.33,24.11,24.24,141000.0,17.1614,17.1826,17.0272,17.119,141000.0
2005-05-12 09:40:00,24.21,24.34,24.17,24.24,128000.0,17.0978,17.1896,17.0696,17.119,128000.0
2005-05-12 09:50:00,24.23,24.24,23.95,23.96,198400.0,17.112,17.119,16.9142,16.9213,198400.0
2005-05-12 10:00:00,23.93,24.0,23.8,23.82,226800.0,16.9001,16.9495,16.8083,16.8224,226800.0
2005-05-12 10:10:00,23.81,24.0,23.81,23.91,145000.0,16.8153,16.9495,16.8153,16.886,145000.0
2005-05-12 10:20:00,23.92,23.92,23.71,23.75,115800.0,16.893,16.893,16.7447,16.773,115800.0
2005-05-12 10:30:00,23.75,23.79,23.5,23.57,257200.0,16.773,16.8012,16.5964,16.6458,257200.0
2005-05-12 10:40:00,23.58,23.58,23.5,23.5,163000.0,16.6529,16.6529,16.5964,16.5964,163000.0
2005-05-12 10:50:00,23.5,23.58,23.49,23.52,131800.0,16.5964,16.6529,16.5894,16.6105,131800.0
2005-05-12 11:00:00,23.5,23.65,23.5,23.59,122600.0,16.5964,16.7023,16.5964,16.66,122600.0
2005-05-12 11:10:00,23.59,23.63,23.54,23.54,158600.0,16.66,16.6882,16.6247,16.6247,158600.0
2005-05-12 11:20:00,23.54,23.56,23.3,23.3,220000.0,16.6247,16.6388,16.4552,16.4552,220000.0
2005-05-12 11:30:00,23.3,23.38,23.3,23.3,243400.0,16.4552,16.5117,16.4552,16.4552,243400.0
2005-05-12 11:40:00,23.29,23.33,23.08,23.1,270400.0,16.4481,16.4764,16.2998,16.3139,270400.0
2005-05-12 11:50:00,23.1,23.22,23.06,23.21,194000.0,16.3139,16.3987,16.2857,16.3916,194000.0
2005-05-12 12:00:00,23.21,23.3,23.13,23.18,156600.0,16.3916,16.4552,16.3351,16.3704,156600.0
2005-05-12 12:10:00,23.18,23.18,23.02,23.03,190400.0,16.3704,16.3704,16.2574,16.2645,190400.0
2005-05-12 12:20:00,23.03,23.03,22.62,22.67,360400.0,16.2645,16.2645,15.9749,16.0102,360400.0
2005-05-12 12:30:00,22.68,22.88,22.67,22.88,346000.0,16.0173,16.1585,16.0102,16.1585,346000.0
2005-05-12 12:40:00,22.89,23.0,22.86,23.0,408200.0,16.1656,16.2433,16.1444,16.2433,408200.0
2005-05-12 12:50:00,23.0,23.05,22.93,23.01,389600.0,16.2433,16.2786,16.1939,16.2504,389600.0
2005-05-12 13:00:00,23.0,23.12,23.0,23.12,303800.0,16.2433,16.328,16.2433,16.328,303800.0
2005-05-12 13:10:00,23.11,23.25,23.11,23.16,207000.0,16.321,16.4199,16.321,16.3563,207000.0
2005-05-12 13:20:00,23.16,23.18,23.08,23.08,169400.0,16.3563,16.3704,16.2998,16.2998,169400.0
2005-05-12 13:30:00,23.09,23.1,22.98,23.0,155800.0,16.3069,16.3139,16.2292,16.2433,155800.0
2005-05-12 13:40:00,23.01,23.05,22.92,23.0,223000.0,16.2504,16.2786,16.1868,16.2433,223000.0
2005-05-12 13:50:00,22.99,23.03,22.97,22.99,99400.0,16.2362,16.2645,16.2221,16.2362,99400.0
2005-05-12 14:00:00,22.99,23.0,22.9,22.93,159200.0,16.2362,16.2433,16.1727,16.1939,159200.0
2005-05-12 14:10:00,22.9,22.93,22.55,22.57,374200.0,16.1727,16.1939,15.9255,15.9396,374200.0
2005-05-12 14:20:00,22.57,22.68,22.5,22.61,244800.0,15.9396,16.0173,15.8902,15.9679,244800.0
2005-05-12 14:30:00,22.57,22.75,22.57,22.75,231600.0,15.9396,16.0667,15.9396,16.0667,231600.0
2005-05-12 14:40:00,22.75,22.8,22.71,22.71,190400.0,16.0667,16.1021,16.0385,16.0385,190400.0
2005-05-12 14:50:00,22.72,22.81,22.71,22.79,168000.0,16.0456,16.1091,16.0385,16.095,168000.0
2005-05-12 15:00:00,22.79,22.82,22.73,22.78,151200.0,16.095,16.1162,16.0526,16.0879,151200.0
2005-05-12 15:10:00,22.78,22.84,22.75,22.75,143800.0,16.0879,16.1303,16.0667,16.0667,143800.0
2005-05-12 15:20:00,22.75,22.77,22.72,22.73,249000.0,16.0667,16.0809,16.0456,16.0526,249000.0
2005-05-12 15:30:00,22.73,22.75,22.68,22.69,351200.0,16.0526,16.0667,16.0173,16.0244,351200.0
2005-05-12 15:40:00,22.69,22.7,22.66,22.67,884600.0,16.0244,16.0314,16.0032,16.0102,884600.0
2005-05-12 15:50:00,22.67,22.77,22.67,22.73,697200.0,16.0102,16.0809,16.0102,16.0526,697200.0
2005-05-13 09:30:00,22.93,22.93,22.63,22.79,286400.0,16.1939,16.1939,15.982,16.095,286400.0
2005-05-13 09:40:00,22.8,22.8,22.53,22.57,282800.0,16.1021,16.1021,15.9114,15.9396,282800.0
2005-05-13 09:50:00,22.58,22.58,22.34,22.39,340800.0,15.9467,15.9467,15.7772,15.8125,340800.0
2005-05-13 10:00:00,22.39,22.39,21.2,21.67,479000.0,15.8125,15.8125,14.9721,15.304,479000.0
2005-05-13 10:10:00,21.25,22.01,21.25,21.97,783400.0,15.0074,15.5441,15.0074,15.5159,783400.0
2005-05-13 10:20:00,21.95,21.96,21.86,21.95,325200.0,15.5018,15.5088,15.4382,15.5018,325200.0
2005-05-13 10:30:00,21.95,21.97,21.75,21.85,194800.0,15.5018,15.5159,15.3605,15.4311,194800.0
2005-05-13 10:40:00,21.85,22.07,21.85,22.06,345600.0,15.4311,15.5865,15.4311,15.5794,345600.0
2005-05-13 10:50:00,22.06,22.2,22.0,22.11,287200.0,15.5794,15.6783,15.5371,15.6148,287200.0
2005-05-13 11:00:00,22.1,22.17,22.04,22.07,185000.0,15.6077,15.6571,15.5653,15.5865,185000.0
2005-05-13 11:10:00,22.07,22.09,22.06,22.06,106400.0,15.5865,15.6006,15.5794,15.5794,106400.0
2005-05-13 11:20:00,22.06,22.11,22.02,22.11,178800.0,15.5794,15.6148,15.5512,15.6148,178800.0
2005-05-13 11:30:00,22.11,22.16,22.07,22.11,134600.0,15.6148,15.6501,15.5865,15.6148,134600.0
2005-05-13 11:40:00,22.13,22.16,22.08,22.09,78400.0,15.6289,15.6501,15.5936,15.6006,78400.0
2005-05-13 11:50:00,22.09,22.22,22.09,22.18,87200.0,15.6006,15.6924,15.6006,15.6642,87200.0
2005-05-13 12:00:00,22.19,22.25,22.18,22.25,100800.0,15.6713,15.7136,15.6642,15.7136,100800.0
2005-05-13 12:10:00,22.25,22.3,22.25,22.25,106000.0,15.7136,15.7489,15.7136,15.7136,106000.0
2005-05-13 12:20:00,22.25,22.29,22.15,22.29,120400.0,15.7136,15.7419,15.643,15.7419,120400.0
2005-05-13 12:30:00,22.29,22.38,22.28,22.34,112000.0,15.7419,15.8054,15.7348,15.7772,112000.0
2005-05-13 12:40:00,22.34,22.35,22.25,22.27,188800.0,15.7772,15.7842,15.7136,15.7277,188800.0
2005-05-13 12:50:00,22.27,22.36,22.27,22.34,98800.0,15.7277,15.7913,15.7277,15.7772,98800.0
2005-05-13 13:00:00,22.33,22.39,22.33,22.35,251000.0,15.7701,15.8125,15.7701,15.7842,251000.0
2005-05-13 13:10:00,22.35,22.36,22.33,22.34,171400.0,15.7842,15.7913,15.7701,15.7772,171400.0
2005-05-13 13:20:00,22.33,22.35,22.26,22.34,95000.0,15.7701,15.7842,15.7207,15.7772,95000.0
2005-05-13 13:30:00,22.34,22.38,22.32,22.37,250000.0,15.7772,15.8054,15.7631,15.7984,250000.0
2005-05-13 13:40:00,22.37,22.38,22.32,22.36,170800.0,15.7984,15.8054,15.7631,15.7913,170800.0
2005-05-13 13:50:00,22.36,22.36,22.27,22.29,111400.0,15.7913,15.7913,15.7277,15.7419,111400.0
2005-05-13 14:00:00,22.29,22.42,22.29,22.42,190000.0,15.7419,15.8337,15.7419,15.8337,190000.0
2005-05-13 14:10:00,22.42,22.45,22.41,22.41,103400.0,15.8337,15.8549,15.8266,15.8266,103400.0
2005-05-13 14:20:00,22.41,22.48,22.38,22.45,282000.0,15.8266,15.8761,15.8054,15.8549,282000.0
2005-05-13 14:30:00,22.44,22.45,22.25,22.29,361000.0,15.8478,15.8549,15.7136,15.7419,361000.0
2005-05-13 14:40:00,22.3,22.38,22.25,22.25,127800.0,15.7489,15.8054,15.7136,15.7136,127800.0
2005-05-13 14:50:00,22.25,22.39,22.25,22.36,130600.0,15.7136,15.8125,15.7136,15.7913,130600.0
2005-05-13 15:00:00,22.36,22.47,22.36,22.47,114800.0,15.7913,15.869,15.7913,15.869,114800.0
2005-05-13 15:10:00,22.47,22.54,22.47,22.53,212800.0,15.869,15.9184,15.869,15.9114,212800.0
2005-05-13 15:20:00,22.53,22.63,22.53,22.55,298800.0,15.9114,15.982,15.9114,15.9255,298800.0
2005-05-13 15:30:00,22.55,22.6,22.53,22.55,211800.0,15.9255,15.9608,15.9114,15.9255,211800.0
2005-05-13 15:40:00,22.55,22.58,22.53,22.54,147200.0,15.9255,15.9467,15.9114,15.9184,147200.0
2005-05-13 15:50:00,22.54,22.54,22.43,22.48,320200.0,15.9184,15.9184,15.8407,15.8761,320200.0
2005-05-16 09:30:00,22.36,22.45,22.33,22.37,174400.0,15.7913,15.8549,15.7701,15.7984,174400.0
2005-05-16 09:40:00,22.37,22.37,22.05,22.25,143600.0,15.7984,15.7984,15.5724,15.7136,143600.0
2005-05-16 09:50:00,22.24,22.27,22.09,22.09,120200.0,15.7066,15.7277,15.6006,15.6006,120200.0
2005-05-16 10:00:00,22.09,22.21,22.05,22.14,154000.0,15.6006,15.6854,15.5724,15.6359,154000.0
2005-05-16 10:10:00,22.16,22.17,21.86,21.96,223400.0,15.6501,15.6571,15.4382,15.5088,223400.0
2005-05-16 10:20:00,21.95,22.05,21.92,21.98,117400.0,15.5018,15.5724,15.4806,15.5229,117400.0
2005-05-16 10:30:00,21.98,22.0,21.93,21.96,142400.0,15.5229,15.5371,15.4876,15.5088,142400.0
2005-05-16 10:40:00,21.97,21.97,21.84,21.87,117600.0,15.5159,15.5159,15.4241,15.4453,117600.0
2005-05-16 10:50:00,21.82,21.96,21.82,21.9,143000.0,15.4099,15.5088,15.4099,15.4664,143000.0
2005-05-16 11:00:00,21.89,21.92,21.82,21.83,103800.0,15.4594,15.4806,15.4099,15.417,103800.0
2005-05-16 11:10:00,21.84,21.86,21.78,21.81,110200.0,15.4241,15.4382,15.3817,15.4029,110200.0
2005-05-16 11:20:00,21.81,21.86,21.75,21.85,89000.0,15.4029,15.4382,15.3605,15.4311,89000.0
2005-05-16 11:30:00,21.86,21.88,21.83,21.84,114800.0,15.4382,15.4523,15.417,15.4241,114800.0
2005-05-16 11:40:00,21.84,21.85,21.78,21.82,108200.0,15.4241,15.4311,15.3817,15.4099,108200.0
2005-05-16 11:50:00,21.82,21.89,21.79,21.86,135200.0,15.4099,15.4594,15.3888,15.4382,135200.0
2005-05-16 12:00:00,21.86,21.97,21.86,21.9,141600.0,15.4382,15.5159,15.4382,15.4664,141600.0
2005-05-16 12:10:00,21.91,22.0,21.9,22.0,142400.0,15.4735,15.5371,15.4664,15.5371,142400.0
2005-05-16 12:20:00,22.01,22.03,21.95,21.98,85200.0,15.5441,15.5583,15.5018,15.5229,85200.0
2005-05-16 12:30:00,21.98,21.99,21.93,21.95,61400.0,15.5229,15.53,15.4876,15.5018,61400.0
2005-05-16 12:40:00,21.95,22.0,21.95,22.0,78600.0,15.5018,15.5371,15.5018,15.5371,78600.0
2005-05-16 12:50:00,21.99,22.11,21.98,22.1,124800.0,15.53,15.6148,15.5229,15.6077,124800.0
2005-05-16 13:00:00,22.09,22.12,22.0,22.06,140000.0,15.6006,15.6218,15.5371,15.5794,140000.0
2005-05-16 13:10:00,22.07,22.15,22.06,22.1,130400.0,15.5865,15.643,15.5794,15.6077,130400.0
2005-05-16 13:20:00,22.1,22.21,22.1,22.15,132000.0,15.6077,15.6854,15.6077,15.643,132000.0
2005-05-16 13:30:00,22.15,22.16,22.05,22.07,98200.0,15.643,15.6501,15.5724,15.5865,98200.0
2005-05-16 13:40:00,22.08,22.12,22.06,22.09,85800.0,15.5936,15.6218,15.5794,15.6006,85800.0
2005-05-16 13:50:00,22.08,22.18,22.07,22.18,81200.0,15.5936,15.6642,15.5865,15.6642,81200.0
2005-05-16 14:00:00,22.18,22.2,22.11,22.11,130600.0,15.6642,15.6783,15.6148,15.6148,130600.0
2005-05-16 14:10:00,22.11,22.19,22.1,22.16,124400.0,15.6148,15.6713,15.6077,15.6501,124400.0
2005-05-16 14:20:00,22.16,22.23,22.14,22.23,92800.0,15.6501,15.6995,15.6359,15.6995,92800.0
2005-05-16 14:30:00,22.22,22.31,22.2,22.2,172000.0,15.6924,15.756,15.6783,15.6783,172000.0
2005-05-16 14:40:00,22.2,22.24,22.18,22.22,93200.0,15.6783,15.7066,15.6642,15.6924,93200.0
2005-05-16 14:50:00,22.22,22.3,22.22,22.25,80600.0,15.6924,15.7489,15.6924,15.7136,80600.0
2005-05-16 15:00:00,22.25,22.3,22.2,22.3,114600.0,15.7136,15.7489,15.6783,15.7489,114600.0
2005-05-16 15:10:00,22.3,22.35,22.29,22.33,85600.0,15.7489,15.7842,15.7419,15.7701,85600.0
2005-05-16 15:20:00,22.33,22.38,22.33,22.35,90000.0,15.7701,15.8054,15.7701,15.7842,90000.0
2005-05-16 15:30:00,22.34,22.36,22.32,22.35,123000.0,15.7772,15.7913,15.7631,15.7842,123000.0
2005-05-16 15:40:00,22.36,22.42,22.36,22.4,164000.0,15.7913,15.8337,15.7913,15.8196,164000.0
2005-05-16 15:50:00,22.4,22.43,22.38,22.43,206200.0,15.8196,15.8407,15.8054,15.8407,206200.0
2005-05-17 09:30:00,22.28,22.63,22.28,22.48,143200.0,15.7348,15.982,15.7348,15.8761,143200.0
2005-05-17 09:40:00,22.48,22.86,22.43,22.86,153200.0,15.8761,16.1444,15.8407,16.1444,153200.0
2005-05-17 09:50:00,22.86,22.91,22.71,22.82,136600.0,16.1444,16.1797,16.0385,16.1162,136600.0
2005-05-17 10:00:00,22.83,22.83,22.63,22.66,138000.0,16.1232,16.1232,15.982,16.0032,138000.0
2005-05-17 10:10:00,22.66,22.68,22.54,22.62,183600.0,16.0032,16.0173,15.9184,15.9749,183600.0
2005-05-17 10:20:00,22.64,22.73,22.52,22.53,121400.0,15.9891,16.0526,15.9043,15.9114,121400.0
2005-05-17 10:30:00,22.53,22.58,22.45,22.58,112600.0,15.9114,15.9467,15.8549,15.9467,112600.0
2005-05-17 10:40:00,22.57,22.64,22.52,22.54,114200.0,15.9396,15.9891,15.9043,15.9184,114200.0
2005-05-17 10:50:00,22.54,22.65,22.5,22.64,74800.0,15.9184,15.9961,15.8902,15.9891,74800.0
2005-05-17 11:00:00,22.64,22.68,22.64,22.67,51400.0,15.9891,16.0173,15.9891,16.0102,51400.0
2005-05-17 11:10:00,22.68,22.68,22.57,22.64,56000.0,16.0173,16.0173,15.9396,15.9891,56000.0
2005-05-17 11:20:00,22.64,22.68,22.59,22.62,60000.0,15.9891,16.0173,15.9537,15.9749,60000.0
2005-05-17 11:30:00,22.62,22.64,22.58,22.61,60000.0,15.9749,15.9891,15.9467,15.9679,60000.0
2005-05-17 11:40:00,22.6,22.72,22.6,22.7,46200.0,15.9608,16.0456,15.9608,16.0314,46200.0
2005-05-17 11:50:00,22.7,22.75,22.7,22.75,44400.0,16.0314,16.0667,16.0314,16.0667,44400.0
2005-05-17 12:00:00,22.75,22.8,22.73,22.75,42600.0,16.0667,16.1021,16.0526,16.0667,42600.0
2005-05-17 12:10:00,22.77,22.78,22.72,22.75,26800.0,16.0809,16.0879,16.0456,16.0667,26800.0
2005-05-17 12:20:00,22.75,22.8,22.72,22.8,44400.0,16.0667,16.1021,16.0456,16.1021,44400.0
2005-05-17 12:30:00,22.8,22.81,22.74,22.74,48400.0,16.1021,16.1091,16.0597,16.0597,48400.0
2005-05-17 12:40:00,22.73,22.75,22.69,22.74,65800.0,16.0526,16.0667,16.0244,16.0597,65800.0
2005-05-17 12:50:00,22.74,22.74,22.67,22.68,50400.0,16.0597,16.0597,16.0102,16.0173,50400.0
2005-05-17 13:00:00,22.68,22.75,22.67,22.74,34000.0,16.0173,16.0667,16.0102,16.0597,34000.0
2005-05-17 13:10:00,22.75,22.79,22.75,22.77,34200.0,16.0667,16.095,16.0667,16.0809,34200.0
2005-05-17 13:20:00,22.77,22.83,22.73,22.79,51400.0,16.0809,16.1232,16.0526,16.095,51400.0
2005-05-17 13:30:00,22.79,22.8,22.72,22.78,62200.0,16.095,16.1021,16.0456,16.0879,62200.0
2005-05-17 13:40:00,22.78,22.8,22.75,22.77,29600.0,16.0879,16.1021,16.0667,16.0809,29600.0
2005-05-17 13:50:00,22.76,22.76,22.73,22.76,23400.0,16.0738,16.0738,16.0526,16.0738,23400.0
2005-05-17 14:00:00,22.77,22.77,22.68,22.71,143400.0,16.0809,16.0809,16.0173,16.0385,143400.0
2005-05-17 14:10:00,22.7,22.75,22.65,22.74,111800.0,16.0314,16.0667,15.9961,16.0597,111800.0
2005-05-17 14:20:00,22.73,22.76,22.72,22.75,123400.0,16.0526,16.0738,16.0456,16.0667,123400.0
2005-05-17 14:30:00,22.75,22.84,22.73,22.84,170200.0,16.0667,16.1303,16.0526,16.1303,170200.0
2005-05-17 14:40:00,22.85,22.88,22.77,22.82,151800.0,16.1374,16.1585,16.0809,16.1162,151800.0
2005-05-17 14:50:00,22.83,22.91,22.81,22.85,67200.0,16.1232,16.1797,16.1091,16.1374,67200.0
2005-05-17 15:00:00,22.84,22.89,22.84,22.88,50000.0,16.1303,16.1656,16.1303,16.1585,50000.0
2005-05-17 15:10:00,22.88,22.93,22.88,22.93,81400.0,16.1585,16.1939,16.1585,16.1939,81400.0
2005-05-17 15:20:00,22.93,22.94,22.91,22.91,71800.0,16.1939,16.2009,16.1797,16.1797,71800.0
2005-05-17 15:30:00,22.93,23.02,22.92,23.0,210600.0,16.1939,16.2574,16.1868,16.2433,210600.0
2005-05-17 15:40:00,23.0,23.07,23.0,23.05,205000.0,16.2433,16.2927,16.2433,16.2786,205000.0
2005-05-17 15:50:00,23.05,23.07,23.0,23.03,240200.0,16.2786,16.2927,16.2433,16.2645,240200.0
2005-05-18 09:30:00,23.19,23.23,23.06,23.11,112800.0,16.3775,16.4057,16.2857,16.321,112800.0
2005-05-18 09:40:00,23.14,23.27,23.06,23.25,115200.0,16.3422,16.434,16.2857,16.4199,115200.0
2005-05-18 09:50:00,23.24,23.45,23.23,23.3,155200.0,16.4128,16.5611,16.4057,16.4552,155200.0
2005-05-18 10:00:00,23.32,23.56,23.32,23.53,123000.0,16.4693,16.6388,16.4693,16.6176,123000.0
2005-05-18 10:10:00,23.52,23.56,23.46,23.54,153800.0,16.6105,16.6388,16.5682,16.6247,153800.0
2005-05-18 10:20:00,23.54,23.61,23.54,23.54,128200.0,16.6247,16.6741,16.6247,16.6247,128200.0
2005-05-18 10:30:00,23.55,23.55,23.24,23.37,317400.0,16.6317,16.6317,16.4128,16.5046,317400.0
2005-05-18 10:40:00,23.37,23.5,23.29,23.33,141400.0,16.5046,16.5964,16.4481,16.4764,141400.0
2005-05-18 10:50:00,23.35,23.41,23.18,23.25,144400.0,16.4905,16.5329,16.3704,16.4199,144400.0
2005-05-18 11:00:00,23.25,23.32,23.21,23.24,131200.0,16.4199,16.4693,16.3916,16.4128,131200.0
2005-05-18 11:10:00,23.21,23.24,23.09,23.09,118400.0,16.3916,16.4128,16.3069,16.3069,118400.0
2005-05-18 11:20:00,23.09,23.09,22.92,22.92,139400.0,16.3069,16.3069,16.1868,16.1868,139400.0
2005-05-18 11:30:00,22.92,23.09,22.91,23.09,202600.0,16.1868,16.3069,16.1797,16.3069,202600.0
2005-05-18 11:40:00,23.11,23.16,22.99,23.0,151400.0,16.321,16.3563,16.2362,16.2433,151400.0
2005-05-18 11:50:00,22.99,23.08,22.96,23.05,128200.0,16.2362,16.2998,16.215,16.2786,128200.0
2005-05-18 12:00:00,23.05,23.11,23.0,23.03,103400.0,16.2786,16.321,16.2433,16.2645,103400.0
2005-05-18 12:10:00,23.03,23.19,23.03,23.19,108200.0,16.2645,16.3775,16.2645,16.3775,108200.0
2005-05-18 12:20:00,23.19,23.22,23.02,23.02,119400.0,16.3775,16.3987,16.2574,16.2574,119400.0
2005-05-18 12:30:00,23.02,23.14,23.0,23.11,65000.0,16.2574,16.3422,16.2433,16.321,65000.0
2005-05-18 12:40:00,23.11,23.16,23.02,23.03,52400.0,16.321,16.3563,16.2574,16.2645,52400.0
2005-05-18 12:50:00,23.02,23.13,23.02,23.12,47000.0,16.2574,16.3351,16.2574,16.328,47000.0
2005-05-18 13:00:00,23.11,23.23,23.11,23.18,57800.0,16.321,16.4057,16.321,16.3704,57800.0
2005-05-18 13:10:00,23.18,23.28,23.14,23.25,89400.0,16.3704,16.441,16.3422,16.4199,89400.0
2005-05-18 13:20:00,23.24,23.26,23.18,23.19,45000.0,16.4128,16.4269,16.3704,16.3775,45000.0
2005-05-18 13:30:00,23.19,23.25,23.18,23.2,35600.0,16.3775,16.4199,16.3704,16.3845,35600.0
2005-05-18 13:40:00,23.2,23.2,23.1,23.16,71400.0,16.3845,16.3845,16.3139,16.3563,71400.0
2005-05-18 13:50:00,23.16,23.21,23.16,23.17,36200.0,16.3563,16.3916,16.3563,16.3634,36200.0
2005-05-18 14:00:00,23.16,23.17,23.04,23.15,85000.0,16.3563,16.3634,16.2715,16.3492,85000.0
2005-05-18 14:10:00,23.15,23.2,23.11,23.18,80800.0,16.3492,16.3845,16.321,16.3704,80800.0
2005-05-18 14:20:00,23.17,23.18,23.11,23.11,46800.0,16.3634,16.3704,16.321,16.321,46800.0
2005-05-18 14:30:00,23.11,23.17,23.05,23.14,77000.0,16.321,16.3634,16.2786,16.3422,77000.0
2005-05-18 14:40:00,23.13,23.14,23.08,23.11,46200.0,16.3351,16.3422,16.2998,16.321,46200.0
2005-05-18 14:50:00,23.1,23.21,23.1,23.11,77200.0,16.3139,16.3916,16.3139,16.321,77200.0
2005-05-18 15:00:00,23.11,23.16,23.1,23.12,58800.0,16.321,16.3563,16.3139,16.328,58800.0
2005-05-18 15:10:00,23.12,23.2,23.11,23.18,99000.0,16.328,16.3845,16.321,16.3704,99000.0
2005-05-18 15:20:00,23.18,23.21,23.17,23.17,99200.0,16.3704,16.3916,16.3634,16.3634,99200.0
2005-05-18 15:30:00,23.17,23.19,23.14,23.16,211400.0,16.3634,16.3775,16.3422,16.3563,211400.0
2005-05-18 15:40:00,23.15,23.23,23.15,23.19,130200.0,16.3492,16.4057,16.3492,16.3775,130200.0
2005-05-18 15:50:00,23.19,23.22,23.18,23.22,289800.0,16.3775,16.3987,16.3704,16.3987,289800.0
2005-05-19 09:30:00,23.3,23.49,23.27,23.36,117400.0,16.4552,16.5894,16.434,16.4975,117400.0
2005-05-19 09:40:00,23.38,23.39,23.23,23.33,131600.0,16.5117,16.5187,16.4057,16.4764,131600.0
2005-05-19 09:50:00,23.31,23.47,23.25,23.47,141800.0,16.4622,16.5752,16.4199,16.5752,141800.0
2005-05-19 10:00:00,23.43,23.48,23.37,23.42,88400.0,16.547,16.5823,16.5046,16.5399,88400.0
2005-05-19 10:10:00,23.42,23.54,23.41,23.52,135600.0,16.5399,16.6247,16.5329,16.6105,135600.0
2005-05-19 10:20:00,23.52,23.53,23.4,23.45,94000.0,16.6105,16.6176,16.5258,16.5611,94000.0
2005-05-19 10:30:00,23.44,23.55,23.18,23.52,253400.0,16.554,16.6317,16.3704,16.6105,253400.0
2005-05-19 10:40:00,23.51,23.51,23.4,23.49,85200.0,16.6035,16.6035,16.5258,16.5894,85200.0
2005-05-19 10:50:00,23.48,23.54,23.43,23.53,71800.0,16.5823,16.6247,16.547,16.6176,71800.0
2005-05-19 11:00:00,23.52,23.56,23.45,23.56,55600.0,16.6105,16.6388,16.5611,16.6388,55600.0
2005-05-19 11:10:00,23.56,23.63,23.55,23.61,72000.0,16.6388,16.6882,16.6317,16.6741,72000.0
2005-05-19 11:20:00,23.6,23.61,23.51,23.54,63600.0,16.667,16.6741,16.6035,16.6247,63600.0
2005-05-19 11:30:00,23.52,23.54,23.47,23.49,90800.0,16.6105,16.6247,16.5752,16.5894,90800.0
2005-05-19 11:40:00,23.5,23.56,23.5,23.56,41400.0,16.5964,16.6388,16.5964,16.6388,41400.0
2005-05-19 11:50:00,23.56,23.57,23.48,23.48,78000.0,16.6388,16.6458,16.5823,16.5823,78000.0
2005-05-19 12:00:00,23.48,23.48,23.31,23.32,90200.0,16.5823,16.5823,16.4622,16.4693,90200.0
2005-05-19 12:10:00,23.32,23.38,23.3,23.31,60400.0,16.4693,16.5117,16.4552,16.4622,60400.0
2005-05-19 12:20:00,23.32,23.39,23.27,23.31,78600.0,16.4693,16.5187,16.434,16.4622,78600.0
2005-05-19 12:30:00,23.33,23.34,23.31,23.32,29600.0,16.4764,16.4834,16.4622,16.4693,29600.0
2005-05-19 12:40:00,23.3,23.36,23.3,23.35,35600.0,16.4552,16.4975,16.4552,16.4905,35600.0
2005-05-19 12:50:00,23.35,23.44,23.33,23.42,38600.0,16.4905,16.554,16.4764,16.5399,38600.0
2005-05-19 13:00:00,23.43,23.49,23.42,23.44,58800.0,16.547,16.5894,16.5399,16.554,58800.0
2005-05-19 13:10:00,23.43,23.48,23.39,23.41,43400.0,16.547,16.5823,16.5187,16.5329,43400.0
2005-05-19 13:20:00,23.39,23.42,23.36,23.42,47200.0,16.5187,16.5399,16.4975,16.5399,47200.0
2005-05-19 13:30:00,23.42,23.43,23.41,23.41,37800.0,16.5399,16.547,16.5329,16.5329,37800.0
2005-05-19 13:40:00,23.41,23.41,23.32,23.33,39200.0,16.5329,16.5329,16.4693,16.4764,39200.0
2005-05-19 13:50:00,23.32,23.35,23.28,23.28,47600.0,16.4693,16.4905,16.441,16.441,47600.0
2005-05-19 14:00:00,23.28,23.43,23.28,23.42,47400.0,16.441,16.547,16.441,16.5399,47400.0
2005-05-19 14:10:00,23.42,23.42,23.35,23.41,59200.0,16.5399,16.5399,16.4905,16.5329,59200.0
2005-05-19 14:20:00,23.4,23.42,23.37,23.4,57800.0,16.5258,16.5399,16.5046,16.5258,57800.0
2005-05-19 14:30:00,23.4,23.47,23.4,23.43,53200.0,16.5258,16.5752,16.5258,16.547,53200.0
2005-05-19 14:40:00,23.42,23.47,23.39,23.46,85400.0,16.5399,16.5752,16.5187,16.5682,85400.0
2005-05-19 14:50:00,23.48,23.54,23.47,23.54,191800.0,16.5823,16.6247,16.5752,16.6247,191800.0
2005-05-19 15:00:00,23.54,23.6,23.51,23.6,102600.0,16.6247,16.667,16.6035,16.667,102600.0
2005-05-19 15:10:00,23.59,23.59,23.55,23.59,70600.0,16.66,16.66,16.6317,16.66,70600.0
2005-05-19 15:20:00,23.58,23.59,23.54,23.54,64600.0,16.6529,16.66,16.6247,16.6247,64600.0
2005-05-19 15:30:00,23.54,23.57,23.52,23.55,124000.0,16.6247,16.6458,16.6105,16.6317,124000.0
2005-05-19 15:40:00,23.55,23.61,23.55,23.61,213400.0,16.6317,16.6741,16.6317,16.6741,213400.0
2005-05-19 15:50:00,23.61,23.63,23.58,23.62,360200.0,16.6741,16.6882,16.6529,16.6812,360200.0
2005-05-20 09:30:00,23.78,23.78,23.54,23.69,225200.0,16.7942,16.7942,16.6247,16.7306,225200.0
2005-05-20 09:40:00,23.68,23.83,23.65,23.8,112600.0,16.7235,16.8295,16.7023,16.8083,112600.0
2005-05-20 09:50:00,23.79,23.83,23.55,23.71,134400.0,16.8012,16.8295,16.6317,16.7447,134400.0
2005-05-20 10:00:00,23.7,23.85,23.68,23.83,151000.0,16.7377,16.8436,16.7235,16.8295,151000.0
2005-05-20 10:10:00,23.81,23.95,23.75,23.84,212600.0,16.8153,16.9142,16.773,16.8365,212600.0
2005-05-20 10:20:00,23.84,23.92,23.82,23.91,160400.0,16.8365,16.893,16.8224,16.886,160400.0
2005-05-20 10:30:00,23.95,24.0,23.91,23.95,194400.0,16.9142,16.9495,16.886,16.9142,194400.0
2005-05-20 10:40:00,23.95,24.0,23.87,23.98,125200.0,16.9142,16.9495,16.8577,16.9354,125200.0
2005-05-20 10:50:00,23.98,24.0,23.93,23.97,190400.0,16.9354,16.9495,16.9001,16.9283,190400.0
2005-05-20 11:00:00,23.97,23.97,23.9,23.91,102000.0,16.9283,16.9283,16.8789,16.886,102000.0
2005-05-20 11:10:00,23.93,23.93,23.86,23.86,67200.0,16.9001,16.9001,16.8507,16.8507,67200.0
2005-05-20 11:20:00,23.86,23.86,23.82,23.83,75400.0,16.8507,16.8507,16.8224,16.8295,75400.0
2005-05-20 11:30:00,23.82,23.88,23.77,23.85,147600.0,16.8224,16.8648,16.7871,16.8436,147600.0
2005-05-20 11:40:00,23.85,23.88,23.83,23.83,134200.0,16.8436,16.8648,16.8295,16.8295,134200.0
2005-05-20 11:50:00,23.83,23.85,23.77,23.79,78800.0,16.8295,16.8436,16.7871,16.8012,78800.0
2005-05-20 12:00:00,23.78,23.81,23.72,23.75,132600.0,16.7942,16.8153,16.7518,16.773,132600.0
2005-05-20 12:10:00,23.76,23.77,23.73,23.75,151000.0,16.78,16.7871,16.7588,16.773,151000.0
2005-05-20 12:20:00,23.75,23.8,23.73,23.77,111400.0,16.773,16.8083,16.7588,16.7871,111400.0
2005-05-20 12:30:00,23.77,23.79,23.74,23.76,35200.0,16.7871,16.8012,16.7659,16.78,35200.0
2005-05-20 12:40:00,23.76,23.79,23.75,23.79,35400.0,16.78,16.8012,16.773,16.8012,35400.0
2005-05-20 12:50:00,23.78,23.88,23.78,23.86,85200.0,16.7942,16.8648,16.7942,16.8507,85200.0
2005-05-20 13:00:00,23.88,23.9,23.84,23.85,42600.0,16.8648,16.8789,16.8365,16.8436,42600.0
2005-05-20 13:10:00,23.84,23.86,23.84,23.85,22800.0,16.8365,16.8507,16.8365,16.8436,22800.0
2005-05-20 13:20:00,23.86,23.86,23.79,23.84,57000.0,16.8507,16.8507,16.8012,16.8365,57000.0
2005-05-20 13:30:00,23.84,23.84,23.78,23.79,47200.0,16.8365,16.8365,16.7942,16.8012,47200.0
2005-05-20 13:40:00,23.79,23.79,23.77,23.78,49400.0,16.8012,16.8012,16.7871,16.7942,49400.0
2005-05-20 13:50:00,23.78,23.81,23.74,23.75,117200.0,16.7942,16.8153,16.7659,16.773,117200.0
2005-05-20 14:00:00,23.76,23.79,23.74,23.78,53400.0,16.78,16.8012,16.7659,16.7942,53400.0
2005-05-20 14:10:00,23.8,23.88,23.8,23.83,95600.0,16.8083,16.8648,16.8083,16.8295,95600.0
2005-05-20 14:20:00,23.84,23.9,23.83,23.89,175600.0,16.8365,16.8789,16.8295,16.8718,175600.0
2005-05-20 14:30:00,23.89,23.91,23.88,23.9,90600.0,16.8718,16.886,16.8648,16.8789,90600.0
2005-05-20 14:40:00,23.9,23.91,23.86,23.88,194800.0,16.8789,16.886,16.8507,16.8648,194800.0
2005-05-20 14:50:00,23.88,23.93,23.88,23.9,218200.0,16.8648,16.9001,16.8648,16.8789,218200.0
2005-05-20 15:00:00,23.9,23.92,23.87,23.89,228600.0,16.8789,16.893,16.8577,16.8718,228600.0
2005-05-20 15:10:00,23.88,23.88,23.85,23.88,231200.0,16.8648,16.8648,16.8436,16.8648,231200.0
2005-05-20 15:20:00,23.88,23.92,23.88,23.91,135200.0,16.8648,16.893,16.8648,16.886,135200.0
2005-05-20 15:30:00,23.91,23.93,23.88,23.93,218200.0,16.886,16.9001,16.8648,16.9001,218200.0
2005-05-20 15:40:00,23.93,23.95,23.89,23.93,283200.0,16.9001,16.9142,16.8718,16.9001,283200.0
2005-05-20 15:50:00,23.92,23.98,23.9,23.93,501400.0,16.893,16.9354,16.8789,16.9001,501400.0
2005-05-23 09:30:00,24.48,24.58,24.32,24.45,420200.0,17.2885,17.3591,17.1755,17.2673,420200.0
2005-05-23 09:40:00,24.43,24.45,24.23,24.28,156200.0,17.2532,17.2673,17.112,17.1473,156200.0
2005-05-23 09:50:00,24.28,24.33,24.27,24.32,118200.0,17.1473,17.1826,17.1402,17.1755,118200.0
2005-05-23 10:00:00,24.32,24.39,24.25,24.29,172800.0,17.1755,17.225,17.1261,17.1543,172800.0
2005-05-23 10:10:00,24.28,24.48,24.25,24.43,183200.0,17.1473,17.2885,17.1261,17.2532,183200.0
2005-05-23 10:20:00,24.43,24.43,24.33,24.42,135400.0,17.2532,17.2532,17.1826,17.2461,135400.0
2005-05-23 10:30:00,24.43,24.53,24.42,24.53,178600.0,17.2532,17.3238,17.2461,17.3238,178600.0
2005-05-23 10:40:00,24.53,24.59,24.49,24.58,215400.0,17.3238,17.3662,17.2956,17.3591,215400.0
2005-05-23 10:50:00,24.58,24.68,24.5,24.63,139800.0,17.3591,17.4298,17.3026,17.3945,139800.0
2005-05-23 11:00:00,24.63,24.63,24.5,24.53,94200.0,17.3945,17.3945,17.3026,17.3238,94200.0
2005-05-23 11:10:00,24.53,24.54,24.49,24.5,80800.0,17.3238,17.3309,17.2956,17.3026,80800.0
2005-05-23 11:20:00,24.5,24.5,24.45,24.45,53000.0,17.3026,17.3026,17.2673,17.2673,53000.0
2005-05-23 11:30:00,24.45,24.47,24.42,24.46,75000.0,17.2673,17.2815,17.2461,17.2744,75000.0
2005-05-23 11:40:00,24.47,24.5,24.46,24.48,42200.0,17.2815,17.3026,17.2744,17.2885,42200.0
2005-05-23 11:50:00,24.48,24.55,24.47,24.51,43600.0,17.2885,17.338,17.2815,17.3097,43600.0
2005-05-23 12:00:00,24.52,24.54,24.49,24.5,38400.0,17.3168,17.3309,17.2956,17.3026,38400.0
2005-05-23 12:10:00,24.5,24.56,24.48,24.55,112800.0,17.3026,17.345,17.2885,17.338,112800.0
2005-05-23 12:20:00,24.57,24.58,24.53,24.53,36600.0,17.3521,17.3591,17.3238,17.3238,36600.0
2005-05-23 12:30:00,24.52,24.58,24.51,24.57,34400.0,17.3168,17.3591,17.3097,17.3521,34400.0
2005-05-23 12:40:00,24.57,24.59,24.54,24.55,25600.0,17.3521,17.3662,17.3309,17.338,25600.0
2005-05-23 12:50:00,24.55,24.58,24.54,24.55,28800.0,17.338,17.3591,17.3309,17.338,28800.0
2005-05-23 13:00:00,24.55,24.56,24.48,24.53,42400.0,17.338,17.345,17.2885,17.3238,42400.0
2005-05-23 13:10:00,24.53,24.54,24.48,24.48,31400.0,17.3238,17.3309,17.2885,17.2885,31400.0
2005-05-23 13:20:00,24.49,24.57,24.49,24.57,55200.0,17.2956,17.3521,17.2956,17.3521,55200.0
2005-05-23 13:30:00,24.57,24.58,24.53,24.53,41600.0,17.3521,17.3591,17.3238,17.3238,41600.0
2005-05-23 13:40:00,24.54,24.59,24.53,24.55,36000.0,17.3309,17.3662,17.3238,17.338,36000.0
2005-05-23 13:50:00,24.55,24.56,24.5,24.5,24800.0,17.338,17.345,17.3026,17.3026,24800.0
2005-05-23 14:00:00,24.5,24.54,24.48,24.54,83800.0,17.3026,17.3309,17.2885,17.3309,83800.0
2005-05-23 14:10:00,24.53,24.6,24.52,24.58,79800.0,17.3238,17.3733,17.3168,17.3591,79800.0
2005-05-23 14:20:00,24.6,24.61,24.57,24.61,73600.0,17.3733,17.3803,17.3521,17.3803,73600.0
2005-05-23 14:30:00,24.61,24.65,24.59,24.65,135200.0,17.3803,17.4086,17.3662,17.4086,135200.0
2005-05-23 14:40:00,24.64,24.69,24.64,24.67,126000.0,17.4015,17.4368,17.4015,17.4227,126000.0
2005-05-23 14:50:00,24.67,24.73,24.65,24.72,72200.0,17.4227,17.4651,17.4086,17.458,72200.0
2005-05-23 15:00:00,24.72,24.74,24.7,24.72,65600.0,17.458,17.4721,17.4439,17.458,65600.0
2005-05-23 15:10:00,24.71,24.71,24.67,24.68,54200.0,17.451,17.451,17.4227,17.4298,54200.0
2005-05-23 15:20:00,24.68,24.69,24.64,24.64,53000.0,17.4298,17.4368,17.4015,17.4015,53000.0
2005-05-23 15:30:00,24.64,24.64,24.6,24.61,109600.0,17.4015,17.4015,17.3733,17.3803,109600.0
2005-05-23 15:40:00,24.61,24.61,24.57,24.59,125800.0,17.3803,17.3803,17.3521,17.3662,125800.0
2005-05-23 15:50:00,24.59,24.65,24.58,24.61,169600.0,17.3662,17.4086,17.3591,17.3803,169600.0
2005-05-24 09:30:00,24.63,24.66,24.52,24.52,83000.0,17.3945,17.4156,17.3168,17.3168,83000.0
2005-05-24 09:40:00,24.52,24.57,24.43,24.56,98400.0,17.3168,17.3521,17.2532,17.345,98400.0
2005-05-24 09:50:00,24.59,24.74,24.55,24.7,80200.0,17.3662,17.4721,17.338,17.4439,80200.0
2005-05-24 10:00:00,24.7,24.78,24.7,24.74,162000.0,17.4439,17.5004,17.4439,17.4721,162000.0
2005-05-24 10:10:00,24.75,24.78,24.69,24.73,118400.0,17.4792,17.5004,17.4368,17.4651,118400.0
2005-05-24 10:20:00,24.73,24.75,24.68,24.71,124200.0,17.4651,17.4792,17.4298,17.451,124200.0
2005-05-24 10:30:00,24.72,24.74,24.65,24.7,57400.0,17.458,17.4721,17.4086,17.4439,57400.0
2005-05-24 10:40:00,24.72,24.72,24.63,24.64,53800.0,17.458,17.458,17.3945,17.4015,53800.0
2005-05-24 10:50:00,24.64,24.67,24.63,24.67,55600.0,17.4015,17.4227,17.3945,17.4227,55600.0
2005-05-24 11:00:00,24.67,24.68,24.64,24.68,39200.0,17.4227,17.4298,17.4015,17.4298,39200.0
2005-05-24 11:10:00,24.68,24.72,24.59,24.6,68400.0,17.4298,17.458,17.3662,17.3733,68400.0
2005-05-24 11:20:00,24.59,24.65,24.59,24.59,42000.0,17.3662,17.4086,17.3662,17.3662,42000.0
2005-05-24 11:30:00,24.59,24.6,24.56,24.56,56200.0,17.3662,17.3733,17.345,17.345,56200.0
2005-05-24 11:40:00,24.56,24.61,24.55,24.58,55800.0,17.345,17.3803,17.338,17.3591,55800.0
2005-05-24 11:50:00,24.58,24.59,24.48,24.52,42000.0,17.3591,17.3662,17.2885,17.3168,42000.0
2005-05-24 12:00:00,24.52,24.59,24.52,24.53,52400.0,17.3168,17.3662,17.3168,17.3238,52400.0
2005-05-24 12:10:00,24.53,24.63,24.53,24.58,89800.0,17.3238,17.3945,17.3238,17.3591,89800.0
2005-05-24 12:20:00,24.58,24.58,24.52,24.55,19600.0,17.3591,17.3591,17.3168,17.338,19600.0
2005-05-24 12:30:00,24.55,24.64,24.53,24.59,61000.0,17.338,17.4015,17.3238,17.3662,61000.0
2005-05-24 12:40:00,24.6,24.66,24.59,24.65,107400.0,17.3733,17.4156,17.3662,17.4086,107400.0
2005-05-24 12:50:00,24.65,24.71,24.65,24.66,58000.0,17.4086,17.451,17.4086,17.4156,58000.0
2005-05-24 13:00:00,24.67,24.68,24.63,24.66,60400.0,17.4227,17.4298,17.3945,17.4156,60400.0
2005-05-24 13:10:00,24.66,24.75,24.66,24.69,60200.0,17.4156,17.4792,17.4156,17.4368,60200.0
2005-05-24 13:20:00,24.69,24.69,24.65,24.66,41200.0,17.4368,17.4368,17.4086,17.4156,41200.0
2005-05-24 13:30:00,24.65,24.72,24.65,24.7,39400.0,17.4086,17.458,17.4086,17.4439,39400.0
2005-05-24 13:40:00,24.7,24.72,24.69,24.7,29800.0,17.4439,17.458,17.4368,17.4439,29800.0
2005-05-24 13:50:00,24.71,24.73,24.66,24.73,43200.0,17.451,17.4651,17.4156,17.4651,43200.0
2005-05-24 14:00:00,24.74,24.75,24.69,24.74,99200.0,17.4721,17.4792,17.4368,17.4721,99200.0
2005-05-24 14:10:00,24.73,24.77,24.68,24.75,101600.0,17.4651,17.4933,17.4298,17.4792,101600.0
2005-05-24 14:20:00,24.75,24.81,24.75,24.8,113600.0,17.4792,17.5216,17.4792,17.5145,113600.0
2005-05-24 14:30:00,24.79,24.83,24.78,24.79,72200.0,17.5074,17.5357,17.5004,17.5074,72200.0
2005-05-24 14:40:00,24.79,24.79,24.71,24.74,45800.0,17.5074,17.5074,17.451,17.4721,45800.0
2005-05-24 14:50:00,24.73,24.76,24.73,24.75,33400.0,17.4651,17.4863,17.4651,17.4792,33400.0
2005-05-24 15:00:00,24.75,24.82,24.73,24.82,38400.0,17.4792,17.5286,17.4651,17.5286,38400.0
2005-05-24 15:10:00,24.82,24.83,24.77,24.79,46800.0,17.5286,17.5357,17.4933,17.5074,46800.0
2005-05-24 15:20:00,24.78,24.82,24.75,24.8,50400.0,17.5004,17.5286,17.4792,17.5145,50400.0
2005-05-24 15:30:00,24.81,24.9,24.81,24.9,110200.0,17.5216,17.5851,17.5216,17.5851,110200.0
2005-05-24 15:40:00,24.9,24.93,24.84,24.9,165800.0,17.5851,17.6063,17.5428,17.5851,165800.0
2005-05-24 15:50:00,24.9,24.93,24.87,24.93,139400.0,17.5851,17.6063,17.5639,17.6063,139400.0
2005-05-25 09:30:00,24.9,24.99,24.8,24.81,116600.0,17.5851,17.6487,17.5145,17.5216,116600.0
2005-05-25 09:40:00,24.79,24.88,24.66,24.81,183400.0,17.5074,17.571,17.4156,17.5216,183400.0
2005-05-25 09:50:00,24.81,24.83,24.73,24.77,152600.0,17.5216,17.5357,17.4651,17.4933,152600.0
2005-05-25 10:00:00,24.78,24.81,24.7,24.75,208600.0,17.5004,17.5216,17.4439,17.4792,208600.0
2005-05-25 10:10:00,24.75,24.75,24.68,24.73,54600.0,17.4792,17.4792,17.4298,17.4651,54600.0
2005-05-25 10:20:00,24.72,24.77,24.66,24.76,112200.0,17.458,17.4933,17.4156,17.4863,112200.0
2005-05-25 10:30:00,24.76,25.06,24.76,25.02,387200.0,17.4863,17.6981,17.4863,17.6699,387200.0
2005-05-25 10:40:00,25.03,25.17,25.03,25.05,154200.0,17.6769,17.7758,17.6769,17.6911,154200.0
2005-05-25 10:50:00,25.06,25.18,24.98,25.08,181000.0,17.6981,17.7829,17.6416,17.7123,181000.0
2005-05-25 11:00:00,25.08,25.15,25.03,25.13,117200.0,17.7123,17.7617,17.6769,17.7476,117200.0
2005-05-25 11:10:00,25.13,25.14,25.04,25.04,65800.0,17.7476,17.7546,17.684,17.684,65800.0
2005-05-25 11:20:00,25.03,25.06,25.0,25.05,77000.0,17.6769,17.6981,17.6558,17.6911,77000.0
2005-05-25 11:30:00,25.05,25.13,25.05,25.11,62800.0,17.6911,17.7476,17.6911,17.7334,62800.0
2005-05-25 11:40:00,25.1,25.16,25.1,25.11,63400.0,17.7264,17.7688,17.7264,17.7334,63400.0
2005-05-25 11:50:00,25.11,25.14,25.06,25.14,24200.0,17.7334,17.7546,17.6981,17.7546,24200.0
2005-05-25 12:00:00,25.16,25.17,25.06,25.11,49400.0,17.7688,17.7758,17.6981,17.7334,49400.0
2005-05-25 12:10:00,25.12,25.15,25.11,25.12,37000.0,17.7405,17.7617,17.7334,17.7405,37000.0
2005-05-25 12:20:00,25.11,25.13,25.07,25.11,35400.0,17.7334,17.7476,17.7052,17.7334,35400.0
2005-05-25 12:30:00,25.11,25.16,25.11,25.15,26800.0,17.7334,17.7688,17.7334,17.7617,26800.0
2005-05-25 12:40:00,25.15,25.25,25.15,25.24,76600.0,17.7617,17.8323,17.7617,17.8253,76600.0
2005-05-25 12:50:00,25.24,25.24,25.15,25.15,40800.0,17.8253,17.8253,17.7617,17.7617,40800.0
2005-05-25 13:00:00,25.16,25.16,25.13,25.16,19400.0,17.7688,17.7688,17.7476,17.7688,19400.0
2005-05-25 13:10:00,25.16,25.21,25.16,25.19,24000.0,17.7688,17.8041,17.7688,17.7899,24000.0
2005-05-25 13:20:00,25.2,25.21,25.16,25.16,21800.0,17.797,17.8041,17.7688,17.7688,21800.0
2005-05-25 13:30:00,25.16,25.16,25.1,25.11,43800.0,17.7688,17.7688,17.7264,17.7334,43800.0
2005-05-25 13:40:00,25.11,25.16,25.1,25.11,36600.0,17.7334,17.7688,17.7264,17.7334,36600.0
2005-05-25 13:50:00,25.12,25.16,25.11,25.11,29400.0,17.7405,17.7688,17.7334,17.7334,29400.0
2005-05-25 14:00:00,25.12,25.18,25.12,25.18,39600.0,17.7405,17.7829,17.7405,17.7829,39600.0
2005-05-25 14:10:00,25.18,25.21,25.15,25.16,175600.0,17.7829,17.8041,17.7617,17.7688,175600.0
2005-05-25 14:20:00,25.15,25.18,25.12,25.17,53600.0,17.7617,17.7829,17.7405,17.7758,53600.0
2005-05-25 14:30:00,25.17,25.23,25.15,25.17,119200.0,17.7758,17.8182,17.7617,17.7758,119200.0
2005-05-25 14:40:00,25.17,25.23,25.17,25.18,75000.0,17.7758,17.8182,17.7758,17.7829,75000.0
2005-05-25 14:50:00,25.2,25.22,25.18,25.2,40200.0,17.797,17.8111,17.7829,17.797,40200.0
2005-05-25 15:00:00,25.2,25.2,25.13,25.15,40400.0,17.797,17.797,17.7476,17.7617,40400.0
2005-05-25 15:10:00,25.15,25.16,25.08,25.08,118800.0,17.7617,17.7688,17.7123,17.7123,118800.0
2005-05-25 15:20:00,25.08,25.11,25.06,25.08,40000.0,17.7123,17.7334,17.6981,17.7123,40000.0
2005-05-25 15:30:00,25.07,25.08,25.04,25.06,79000.0,17.7052,17.7123,17.684,17.6981,79000.0
2005-05-25 15:40:00,25.07,25.08,24.98,24.99,130400.0,17.7052,17.7123,17.6416,17.6487,130400.0
2005-05-25 15:50:00,25.0,25.05,25.0,25.03,171800.0,17.6558,17.6911,17.6558,17.6769,171800.0
2005-05-26 09:30:00,25.0,25.04,24.91,25.04,236200.0,17.6558,17.684,17.5922,17.684,236200.0
2005-05-26 09:40:00,25.0,25.05,24.92,25.0,166000.0,17.6558,17.6911,17.5993,17.6558,166000.0
2005-05-26 09:50:00,24.99,25.06,24.93,25.02,88600.0,17.6487,17.6981,17.6063,17.6699,88600.0
2005-05-26 10:00:00,25.02,25.07,24.99,25.06,73000.0,17.6699,17.7052,17.6487,17.6981,73000.0
2005-05-26 10:10:00,25.06,25.08,24.99,25.07,125400.0,17.6981,17.7123,17.6487,17.7052,125400.0
2005-05-26 10:20:00,25.08,25.11,24.99,25.0,108400.0,17.7123,17.7334,17.6487,17.6558,108400.0
2005-05-26 10:30:00,25.0,25.03,24.9,24.93,176600.0,17.6558,17.6769,17.5851,17.6063,176600.0
2005-05-26 10:40:00,24.93,24.98,24.89,24.97,79600.0,17.6063,17.6416,17.5781,17.6346,79600.0
2005-05-26 10:50:00,24.97,25.03,24.96,25.01,99600.0,17.6346,17.6769,17.6275,17.6628,99600.0
2005-05-26 11:00:00,25.0,25.07,25.0,25.06,55800.0,17.6558,17.7052,17.6558,17.6981,55800.0
2005-05-26 11:10:00,25.06,25.09,25.06,25.08,68800.0,17.6981,17.7193,17.6981,17.7123,68800.0
2005-05-26 11:20:00,25.09,25.22,25.09,25.22,70600.0,17.7193,17.8111,17.7193,17.8111,70600.0
2005-05-26 11:30:00,25.18,25.2,25.11,25.16,65000.0,17.7829,17.797,17.7334,17.7688,65000.0
2005-05-26 11:40:00,25.16,25.17,25.12,25.16,29800.0,17.7688,17.7758,17.7405,17.7688,29800.0
2005-05-26 11:50:00,25.16,25.18,25.15,25.16,27400.0,17.7688,17.7829,17.7617,17.7688,27400.0
2005-05-26 12:00:00,25.16,25.22,25.16,25.18,40600.0,17.7688,17.8111,17.7688,17.7829,40600.0
2005-05-26 12:10:00,25.17,25.21,25.16,25.21,27800.0,17.7758,17.8041,17.7688,17.8041,27800.0
2005-05-26 12:20:00,25.21,25.26,25.21,25.23,71600.0,17.8041,17.8394,17.8041,17.8182,71600.0
2005-05-26 12:30:00,25.23,25.24,25.2,25.2,50600.0,17.8182,17.8253,17.797,17.797,50600.0
2005-05-26 12:40:00,25.21,25.26,25.21,25.26,22800.0,17.8041,17.8394,17.8041,17.8394,22800.0
2005-05-26 12:50:00,25.26,25.31,25.25,25.3,53400.0,17.8394,17.8747,17.8323,17.8676,53400.0
2005-05-26 13:00:00,25.3,25.3,25.26,25.26,83400.0,17.8676,17.8676,17.8394,17.8394,83400.0
2005-05-26 13:10:00,25.27,25.27,25.22,25.22,62800.0,17.8464,17.8464,17.8111,17.8111,62800.0
2005-05-26 13:20:00,25.22,25.23,25.21,25.23,47000.0,17.8111,17.8182,17.8041,17.8182,47000.0
2005-05-26 13:30:00,25.23,25.24,25.19,25.24,48400.0,17.8182,17.8253,17.7899,17.8253,48400.0
2005-05-26 13:40:00,25.24,25.25,25.22,25.24,28000.0,17.8253,17.8323,17.8111,17.8253,28000.0
2005-05-26 13:50:00,25.24,25.25,25.16,25.18,61400.0,17.8253,17.8323,17.7688,17.7829,61400.0
2005-05-26 14:00:00,25.18,25.19,25.1,25.19,74800.0,17.7829,17.7899,17.7264,17.7899,74800.0
2005-05-26 14:10:00,25.18,25.23,25.18,25.18,39000.0,17.7829,17.8182,17.7829,17.7829,39000.0
2005-05-26 14:20:00,25.19,25.24,25.17,25.2,35600.0,17.7899,17.8253,17.7758,17.797,35600.0
2005-05-26 14:30:00,25.21,25.21,25.13,25.15,44800.0,17.8041,17.8041,17.7476,17.7617,44800.0
2005-05-26 14:40:00,25.16,25.18,25.14,25.18,39600.0,17.7688,17.7829,17.7546,17.7829,39600.0
2005-05-26 14:50:00,25.18,25.2,25.16,25.2,50000.0,17.7829,17.797,17.7688,17.797,50000.0
2005-05-26 15:00:00,25.21,25.24,25.19,25.2,34000.0,17.8041,17.8253,17.7899,17.797,34000.0
2005-05-26 15:10:00,25.19,25.23,25.18,25.22,47000.0,17.7899,17.8182,17.7829,17.8111,47000.0
2005-05-26 15:20:00,25.21,25.22,25.18,25.18,51400.0,17.8041,17.8111,17.7829,17.7829,51400.0
2005-05-26 15:30:00,25.18,25.21,25.18,25.19,110400.0,17.7829,17.8041,17.7829,17.7899,110400.0
2005-05-26 15:40:00,25.2,25.24,25.2,25.22,99200.0,17.797,17.8253,17.797,17.8111,99200.0
2005-05-26 15:50:00,25.21,25.3,25.19,25.27,181800.0,17.8041,17.8676,17.7899,17.8464,181800.0
2005-05-27 09:30:00,25.36,25.41,25.2,25.39,114800.0,17.91,17.9453,17.797,17.9312,114800.0
2005-05-27 09:40:00,25.41,25.42,25.25,25.34,80400.0,17.9453,17.9524,17.8323,17.8959,80400.0
2005-05-27 09:50:00,25.33,25.38,25.29,25.3,48600.0,17.8888,17.9241,17.8606,17.8676,48600.0
2005-05-27 10:00:00,25.31,25.35,25.24,25.24,197400.0,17.8747,17.9029,17.8253,17.8253,197400.0
2005-05-27 10:10:00,25.24,25.3,25.18,25.18,74800.0,17.8253,17.8676,17.7829,17.7829,74800.0
2005-05-27 10:20:00,25.18,25.18,25.13,25.14,83600.0,17.7829,17.7829,17.7476,17.7546,83600.0
2005-05-27 10:30:00,25.15,25.17,25.13,25.15,54800.0,17.7617,17.7758,17.7476,17.7617,54800.0
2005-05-27 10:40:00,25.15,25.22,25.13,25.19,64400.0,17.7617,17.8111,17.7476,17.7899,64400.0
2005-05-27 10:50:00,25.2,25.25,25.16,25.16,48800.0,17.797,17.8323,17.7688,17.7688,48800.0
2005-05-27 11:00:00,25.16,25.22,25.16,25.2,55600.0,17.7688,17.8111,17.7688,17.797,55600.0
2005-05-27 11:10:00,25.2,25.2,25.13,25.16,32000.0,17.797,17.797,17.7476,17.7688,32000.0
2005-05-27 11:20:00,25.16,25.16,25.11,25.13,39200.0,17.7688,17.7688,17.7334,17.7476,39200.0
2005-05-27 11:30:00,25.13,25.2,25.12,25.16,40200.0,17.7476,17.797,17.7405,17.7688,40200.0
2005-05-27 11:40:00,25.15,25.17,25.13,25.16,29600.0,17.7617,17.7758,17.7476,17.7688,29600.0
2005-05-27 11:50:00,25.16,25.2,25.16,25.2,15800.0,17.7688,17.797,17.7688,17.797,15800.0
2005-05-27 12:00:00,25.2,25.2,25.16,25.16,17800.0,17.797,17.797,17.7688,17.7688,17800.0
2005-05-27 12:10:00,25.15,25.18,25.15,25.17,27600.0,17.7617,17.7829,17.7617,17.7758,27600.0
2005-05-27 12:20:00,25.18,25.23,25.16,25.17,31200.0,17.7829,17.8182,17.7688,17.7758,31200.0
2005-05-27 12:30:00,25.17,25.18,25.15,25.16,16200.0,17.7758,17.7829,17.7617,17.7688,16200.0
2005-05-27 12:40:00,25.16,25.19,25.16,25.18,32400.0,17.7688,17.7899,17.7688,17.7829,32400.0
2005-05-27 12:50:00,25.18,25.21,25.18,25.21,35800.0,17.7829,17.8041,17.7829,17.8041,35800.0
2005-05-27 13:00:00,25.22,25.35,25.22,25.35,65600.0,17.8111,17.9029,17.8111,17.9029,65600.0
2005-05-27 13:10:00,25.34,25.35,25.29,25.34,37400.0,17.8959,17.9029,17.8606,17.8959,37400.0
2005-05-27 13:20:00,25.33,25.44,25.31,25.42,66000.0,17.8888,17.9665,17.8747,17.9524,66000.0
2005-05-27 13:30:00,25.42,25.42,25.36,25.36,29200.0,17.9524,17.9524,17.91,17.91,29200.0
2005-05-27 13:40:00,25.36,25.39,25.36,25.38,14600.0,17.91,17.9312,17.91,17.9241,14600.0
2005-05-27 13:50:00,25.39,25.39,25.35,25.36,26800.0,17.9312,17.9312,17.9029,17.91,26800.0
2005-05-27 14:00:00,25.36,25.41,25.36,25.4,54000.0,17.91,17.9453,17.91,17.9383,54000.0
2005-05-27 14:10:00,25.41,25.47,25.41,25.43,62800.0,17.9453,17.9877,17.9453,17.9594,62800.0
2005-05-27 14:20:00,25.43,25.48,25.43,25.48,37600.0,17.9594,17.9947,17.9594,17.9947,37600.0
2005-05-27 14:30:00,25.48,25.48,25.43,25.43,28600.0,17.9947,17.9947,17.9594,17.9594,28600.0
2005-05-27 14:40:00,25.43,25.43,25.4,25.42,48800.0,17.9594,17.9594,17.9383,17.9524,48800.0
2005-05-27 14:50:00,25.42,25.46,25.42,25.45,27600.0,17.9524,17.9806,17.9524,17.9736,27600.0
2005-05-27 15:00:00,25.45,25.45,25.42,25.44,41000.0,17.9736,17.9736,17.9524,17.9665,41000.0
2005-05-27 15:10:00,25.43,25.44,25.41,25.43,46600.0,17.9594,17.9665,17.9453,17.9594,46600.0
2005-05-27 15:20:00,25.44,25.44,25.4,25.43,46200.0,17.9665,17.9665,17.9383,17.9594,46200.0
2005-05-27 15:30:00,25.43,25.48,25.43,25.48,51400.0,17.9594,17.9947,17.9594,17.9947,51400.0
2005-05-27 15:40:00,25.48,25.5,25.47,25.5,61000.0,17.9947,18.0089,17.9877,18.0089,61000.0
2005-05-27 15:50:00,25.5,25.5,25.45,25.48,89800.0,18.0089,18.0089,17.9736,17.9947,89800.0
2005-05-31 09:30:00,24.85,25.06,24.83,24.91,243400.0,17.5498,17.6981,17.5357,17.5922,243400.0
2005-05-31 09:40:00,24.91,25.02,24.86,24.86,239600.0,17.5922,17.6699,17.5569,17.5569,239600.0
2005-05-31 09:50:00,24.86,24.97,24.81,24.86,260000.0,17.5569,17.6346,17.5216,17.5569,260000.0
2005-05-31 10:00:00,24.86,24.97,24.85,24.9,215000.0,17.5569,17.6346,17.5498,17.5851,215000.0
2005-05-31 10:10:00,24.9,24.9,24.82,24.84,134000.0,17.5851,17.5851,17.5286,17.5428,134000.0
2005-05-31 10:20:00,24.84,24.84,24.78,24.83,96200.0,17.5428,17.5428,17.5004,17.5357,96200.0
2005-05-31 10:30:00,24.82,24.83,24.76,24.79,105200.0,17.5286,17.5357,17.4863,17.5074,105200.0
2005-05-31 10:40:00,24.79,24.84,24.71,24.83,104600.0,17.5074,17.5428,17.451,17.5357,104600.0
2005-05-31 10:50:00,24.82,24.83,24.76,24.82,96800.0,17.5286,17.5357,17.4863,17.5286,96800.0
2005-05-31 11:00:00,24.82,24.83,24.77,24.77,117200.0,17.5286,17.5357,17.4933,17.4933,117200.0
2005-05-31 11:10:00,24.77,24.79,24.72,24.75,180000.0,17.4933,17.5074,17.458,17.4792,180000.0
2005-05-31 11:20:00,24.75,24.78,24.73,24.76,51200.0,17.4792,17.5004,17.4651,17.4863,51200.0
2005-05-31 11:30:00,24.76,24.8,24.75,24.78,75800.0,17.4863,17.5145,17.4792,17.5004,75800.0
2005-05-31 11:40:00,24.78,24.82,24.75,24.78,63800.0,17.5004,17.5286,17.4792,17.5004,63800.0
2005-05-31 11:50:00,24.79,24.81,24.75,24.8,122400.0,17.5074,17.5216,17.4792,17.5145,122400.0
2005-05-31 12:00:00,24.8,24.86,24.8,24.86,116800.0,17.5145,17.5569,17.5145,17.5569,116800.0
2005-05-31 12:10:00,24.86,24.96,24.85,24.93,76400.0,17.5569,17.6275,17.5498,17.6063,76400.0
2005-05-31 12:20:00,24.93,24.99,24.91,24.98,77800.0,17.6063,17.6487,17.5922,17.6416,77800.0
2005-05-31 12:30:00,24.98,24.98,24.9,24.95,72600.0,17.6416,17.6416,17.5851,17.6204,72600.0
2005-05-31 12:40:00,24.95,24.98,24.92,24.98,41600.0,17.6204,17.6416,17.5993,17.6416,41600.0
2005-05-31 12:50:00,24.98,24.99,24.98,24.99,31800.0,17.6416,17.6487,17.6416,17.6487,31800.0
2005-05-31 13:00:00,24.99,24.99,24.89,24.89,45000.0,17.6487,17.6487,17.5781,17.5781,45000.0
2005-05-31 13:10:00,24.89,24.96,24.89,24.91,36600.0,17.5781,17.6275,17.5781,17.5922,36600.0
2005-05-31 13:20:00,24.93,24.95,24.89,24.92,33600.0,17.6063,17.6204,17.5781,17.5993,33600.0
2005-05-31 13:30:00,24.93,24.98,24.93,24.97,44400.0,17.6063,17.6416,17.6063,17.6346,44400.0
2005-05-31 13:40:00,24.97,24.99,24.96,24.98,51400.0,17.6346,17.6487,17.6275,17.6416,51400.0
2005-05-31 13:50:00,24.99,25.05,24.98,25.01,77400.0,17.6487,17.6911,17.6416,17.6628,77400.0
2005-05-31 14:00:00,25.01,25.07,25.0,25.04,62400.0,17.6628,17.7052,17.6558,17.684,62400.0
2005-05-31 14:10:00,25.04,25.08,25.03,25.05,68400.0,17.684,17.7123,17.6769,17.6911,68400.0
2005-05-31 14:20:00,25.06,25.06,25.0,25.03,96600.0,17.6981,17.6981,17.6558,17.6769,96600.0
2005-05-31 14:30:00,25.03,25.09,25.02,25.07,147600.0,17.6769,17.7193,17.6699,17.7052,147600.0
2005-05-31 14:40:00,25.06,25.06,24.96,24.99,144000.0,17.6981,17.6981,17.6275,17.6487,144000.0
2005-05-31 14:50:00,24.99,25.0,24.97,25.0,116400.0,17.6487,17.6558,17.6346,17.6558,116400.0
2005-05-31 15:00:00,25.0,25.05,24.99,25.0,105800.0,17.6558,17.6911,17.6487,17.6558,105800.0
2005-05-31 15:10:00,25.0,25.06,24.98,25.06,119800.0,17.6558,17.6981,17.6416,17.6981,119800.0
2005-05-31 15:20:00,25.06,25.06,24.98,24.98,107600.0,17.6981,17.6981,17.6416,17.6416,107600.0
2005-05-31 15:30:00,24.97,25.0,24.97,25.0,114400.0,17.6346,17.6558,17.6346,17.6558,114400.0
2005-05-31 15:40:00,24.99,24.99,24.92,24.97,162600.0,17.6487,17.6487,17.5993,17.6346,162600.0
2005-05-31 15:50:00,24.98,24.98,24.9,24.92,153800.0,17.6416,17.6416,17.5851,17.5993,153800.0
2005-06-01 09:30:00,24.57,25.38,24.57,25.33,254400.0,17.3521,17.9241,17.3521,17.8888,254400.0
2005-06-01 09:40:00,25.33,25.37,25.23,25.25,134600.0,17.8888,17.9171,17.8182,17.8323,134600.0
2005-06-01 09:50:00,25.25,25.31,25.22,25.27,102400.0,17.8323,17.8747,17.8111,17.8464,102400.0
2005-06-01 10:00:00,25.24,25.37,25.24,25.36,127400.0,17.8253,17.9171,17.8253,17.91,127400.0
2005-06-01 10:10:00,25.36,25.46,25.31,25.43,121400.0,17.91,17.9806,17.8747,17.9594,121400.0
2005-06-01 10:20:00,25.42,25.45,25.36,25.41,124000.0,17.9524,17.9736,17.91,17.9453,124000.0
2005-06-01 10:30:00,25.41,25.45,25.38,25.39,81600.0,17.9453,17.9736,17.9241,17.9312,81600.0
2005-06-01 10:40:00,25.39,25.44,25.34,25.36,124800.0,17.9312,17.9665,17.8959,17.91,124800.0
2005-06-01 10:50:00,25.36,25.42,25.35,25.39,150600.0,17.91,17.9524,17.9029,17.9312,150600.0
2005-06-01 11:00:00,25.39,25.54,25.39,25.53,89800.0,17.9312,18.0371,17.9312,18.0301,89800.0
2005-06-01 11:10:00,25.51,25.6,25.49,25.59,103000.0,18.0159,18.0795,18.0018,18.0724,103000.0
2005-06-01 11:20:00,25.59,25.66,25.58,25.64,118800.0,18.0724,18.1219,18.0654,18.1077,118800.0
2005-06-01 11:30:00,25.65,25.68,25.64,25.68,77000.0,18.1148,18.136,18.1077,18.136,77000.0
2005-06-01 11:40:00,25.67,25.71,25.61,25.69,80800.0,18.1289,18.1572,18.0866,18.1431,80800.0
2005-06-01 11:50:00,25.7,25.72,25.67,25.68,58200.0,18.1501,18.1642,18.1289,18.136,58200.0
2005-06-01 12:00:00,25.68,25.7,25.64,25.64,64200.0,18.136,18.1501,18.1077,18.1077,64200.0
2005-06-01 12:10:00,25.64,25.67,25.61,25.64,50800.0,18.1077,18.1289,18.0866,18.1077,50800.0
2005-06-01 12:20:00,25.65,25.68,25.62,25.65,89000.0,18.1148,18.136,18.0936,18.1148,89000.0
2005-06-01 12:30:00,25.63,25.68,25.63,25.67,31400.0,18.1007,18.136,18.1007,18.1289,31400.0
2005-06-01 12:40:00,25.67,25.68,25.64,25.66,43200.0,18.1289,18.136,18.1077,18.1219,43200.0
2005-06-01 12:50:00,25.67,25.68,25.61,25.67,91400.0,18.1289,18.136,18.0866,18.1289,91400.0
2005-06-01 13:00:00,25.66,25.71,25.66,25.66,70000.0,18.1219,18.1572,18.1219,18.1219,70000.0
2005-06-01 13:10:00,25.66,25.75,25.66,25.74,58200.0,18.1219,18.1854,18.1219,18.1784,58200.0
2005-06-01 13:20:00,25.74,25.79,25.74,25.79,67200.0,18.1784,18.2137,18.1784,18.2137,67200.0
2005-06-01 13:30:00,25.79,25.8,25.75,25.75,64800.0,18.2137,18.2207,18.1854,18.1854,64800.0
2005-06-01 13:40:00,25.75,25.78,25.75,25.78,37200.0,18.1854,18.2066,18.1854,18.2066,37200.0
2005-06-01 13:50:00,25.78,25.86,25.77,25.86,93000.0,18.2066,18.2631,18.1996,18.2631,93000.0
2005-06-01 14:00:00,25.86,25.9,25.86,25.88,68000.0,18.2631,18.2914,18.2631,18.2772,68000.0
2005-06-01 14:10:00,25.87,25.9,25.86,25.87,66600.0,18.2702,18.2914,18.2631,18.2702,66600.0
2005-06-01 14:20:00,25.87,25.91,25.84,25.91,111600.0,18.2702,18.2984,18.249,18.2984,111600.0
2005-06-01 14:30:00,25.91,25.98,25.89,25.98,150400.0,18.2984,18.3479,18.2843,18.3479,150400.0
2005-06-01 14:40:00,25.97,25.98,25.76,25.79,171400.0,18.3408,18.3479,18.1925,18.2137,171400.0
2005-06-01 14:50:00,25.79,25.83,25.75,25.82,144800.0,18.2137,18.2419,18.1854,18.2349,144800.0
2005-06-01 15:00:00,25.82,25.86,25.78,25.85,86600.0,18.2349,18.2631,18.2066,18.2561,86600.0
2005-06-01 15:10:00,25.85,25.85,25.77,25.77,102400.0,18.2561,18.2561,18.1996,18.1996,102400.0
2005-06-01 15:20:00,25.75,25.79,25.73,25.74,95000.0,18.1854,18.2137,18.1713,18.1784,95000.0
2005-06-01 15:30:00,25.74,25.8,25.73,25.79,158800.0,18.1784,18.2207,18.1713,18.2137,158800.0
2005-06-01 15:40:00,25.79,25.81,25.77,25.8,137400.0,18.2137,18.2278,18.1996,18.2207,137400.0
2005-06-01 15:50:00,25.8,25.8,25.8,25.8,0.0,18.2207,18.2207,18.2207,18.2207,0.0
2005-06-02 09:30:00,25.9,25.91,25.7,25.76,235600.0,18.2914,18.2984,18.1501,18.1925,235600.0
2005-06-02 09:40:00,25.75,25.82,25.65,25.75,176000.0,18.1854,18.2349,18.1148,18.1854,176000.0
2005-06-02 09:50:00,25.74,25.77,25.7,25.72,219600.0,18.1784,18.1996,18.1501,18.1642,219600.0
2005-06-02 10:00:00,25.72,25.75,25.7,25.75,130600.0,18.1642,18.1854,18.1501,18.1854,130600.0
2005-06-02 10:10:00,25.75,25.81,25.74,25.74,176200.0,18.1854,18.2278,18.1784,18.1784,176200.0
2005-06-02 10:20:00,25.74,25.78,25.67,25.67,74800.0,18.1784,18.2066,18.1289,18.1289,74800.0
2005-06-02 10:30:00,25.68,25.72,25.48,25.66,299400.0,18.136,18.1642,17.9947,18.1219,299400.0
2005-06-02 10:40:00,25.66,25.84,25.6,25.82,113400.0,18.1219,18.249,18.0795,18.2349,113400.0
2005-06-02 10:50:00,25.82,25.95,25.73,25.94,151000.0,18.2349,18.3267,18.1713,18.3196,151000.0
2005-06-02 11:00:00,25.93,26.0,25.91,25.93,179800.0,18.3126,18.362,18.2984,18.3126,179800.0
2005-06-02 11:10:00,25.96,25.96,25.83,25.83,97600.0,18.3337,18.3337,18.2419,18.2419,97600.0
2005-06-02 11:20:00,25.83,25.93,25.81,25.88,78200.0,18.2419,18.3126,18.2278,18.2772,78200.0
2005-06-02 11:30:00,25.88,25.89,25.74,25.75,68000.0,18.2772,18.2843,18.1784,18.1854,68000.0
2005-06-02 11:40:00,25.75,25.81,25.73,25.75,73600.0,18.1854,18.2278,18.1713,18.1854,73600.0
2005-06-02 11:50:00,25.75,25.77,25.72,25.75,46000.0,18.1854,18.1996,18.1642,18.1854,46000.0
2005-06-02 12:00:00,25.75,25.75,25.68,25.74,63800.0,18.1854,18.1854,18.136,18.1784,63800.0
2005-06-02 12:10:00,25.74,25.75,25.73,25.73,88200.0,18.1784,18.1854,18.1713,18.1713,88200.0
2005-06-02 12:20:00,25.72,25.76,25.72,25.76,39200.0,18.1642,18.1925,18.1642,18.1925,39200.0
2005-06-02 12:30:00,25.76,25.8,25.75,25.75,48000.0,18.1925,18.2207,18.1854,18.1854,48000.0
2005-06-02 12:40:00,25.75,25.78,25.74,25.75,32000.0,18.1854,18.2066,18.1784,18.1854,32000.0
2005-06-02 12:50:00,25.75,25.8,25.75,25.8,17600.0,18.1854,18.2207,18.1854,18.2207,17600.0
2005-06-02 13:00:00,25.8,25.85,25.79,25.84,39200.0,18.2207,18.2561,18.2137,18.249,39200.0
2005-06-02 13:10:00,25.84,25.88,25.81,25.88,45400.0,18.249,18.2772,18.2278,18.2772,45400.0
2005-06-02 13:20:00,25.86,25.86,25.81,25.81,19200.0,18.2631,18.2631,18.2278,18.2278,19200.0
2005-06-02 13:30:00,25.8,25.89,25.8,25.86,31800.0,18.2207,18.2843,18.2207,18.2631,31800.0
2005-06-02 13:40:00,25.86,25.88,25.79,25.79,40000.0,18.2631,18.2772,18.2137,18.2137,40000.0
2005-06-02 13:50:00,25.8,25.86,25.8,25.82,44400.0,18.2207,18.2631,18.2207,18.2349,44400.0
2005-06-02 14:00:00,25.82,25.85,25.81,25.82,40000.0,18.2349,18.2561,18.2278,18.2349,40000.0
2005-06-02 14:10:00,25.81,25.85,25.78,25.8,80200.0,18.2278,18.2561,18.2066,18.2207,80200.0
2005-06-02 14:20:00,25.81,25.82,25.73,25.79,63000.0,18.2278,18.2349,18.1713,18.2137,63000.0
2005-06-02 14:30:00,25.81,25.81,25.75,25.75,33000.0,18.2278,18.2278,18.1854,18.1854,33000.0
2005-06-02 14:40:00,25.76,25.78,25.73,25.73,69000.0,18.1925,18.2066,18.1713,18.1713,69000.0
2005-06-02 14:50:00,25.74,25.81,25.74,25.75,99800.0,18.1784,18.2278,18.1784,18.1854,99800.0
2005-06-02 15:00:00,25.75,25.77,25.74,25.75,58200.0,18.1854,18.1996,18.1784,18.1854,58200.0
2005-06-02 15:10:00,25.74,25.75,25.72,25.73,27400.0,18.1784,18.1854,18.1642,18.1713,27400.0
2005-06-02 15:20:00,25.73,25.75,25.72,25.75,154400.0,18.1713,18.1854,18.1642,18.1854,154400.0
2005-06-02 15:30:00,25.75,25.77,25.74,25.77,56600.0,18.1854,18.1996,18.1784,18.1996,56600.0
2005-06-02 15:40:00,25.77,25.78,25.71,25.72,123200.0,18.1996,18.2066,18.1572,18.1642,123200.0
2005-06-02 15:50:00,25.73,25.79,25.72,25.79,140800.0,18.1713,18.2137,18.1642,18.2137,140800.0
2005-06-03 09:30:00,25.93,26.13,25.93,26.13,116800.0,18.3126,18.4538,18.3126,18.4538,116800.0
2005-06-03 09:40:00,26.13,26.14,26.0,26.04,92200.0,18.4538,18.4609,18.362,18.3902,92200.0
2005-06-03 09:50:00,26.04,26.09,25.99,26.03,56000.0,18.3902,18.4255,18.3549,18.3832,56000.0
2005-06-03 10:00:00,26.02,26.1,26.0,26.05,80400.0,18.3761,18.4326,18.362,18.3973,80400.0
2005-06-03 10:10:00,26.05,26.06,26.0,26.02,93200.0,18.3973,18.4044,18.362,18.3761,93200.0
2005-06-03 10:20:00,26.02,26.06,25.98,25.99,68000.0,18.3761,18.4044,18.3479,18.3549,68000.0
2005-06-03 10:30:00,26.0,26.03,25.98,25.99,70000.0,18.362,18.3832,18.3479,18.3549,70000.0
2005-06-03 10:40:00,25.99,26.05,25.99,26.05,42600.0,18.3549,18.3973,18.3549,18.3973,42600.0
2005-06-03 10:50:00,26.05,26.1,26.04,26.07,61000.0,18.3973,18.4326,18.3902,18.4114,61000.0
2005-06-03 11:00:00,26.06,26.1,26.06,26.08,15200.0,18.4044,18.4326,18.4044,18.4185,15200.0
2005-06-03 11:10:00,26.09,26.09,26.01,26.03,19200.0,18.4255,18.4255,18.3691,18.3832,19200.0
2005-06-03 11:20:00,26.03,26.03,25.96,26.0,29000.0,18.3832,18.3832,18.3337,18.362,29000.0
2005-06-03 11:30:00,25.99,26.0,25.91,25.91,27800.0,18.3549,18.362,18.2984,18.2984,27800.0
2005-06-03 11:40:00,25.91,25.94,25.88,25.88,36600.0,18.2984,18.3196,18.2772,18.2772,36600.0
2005-06-03 11:50:00,25.86,25.86,25.58,25.72,227600.0,18.2631,18.2631,18.0654,18.1642,227600.0
2005-06-03 12:00:00,25.73,25.74,25.64,25.73,74400.0,18.1713,18.1784,18.1077,18.1713,74400.0
2005-06-03 12:10:00,25.73,25.73,25.65,25.68,49800.0,18.1713,18.1713,18.1148,18.136,49800.0
2005-06-03 12:20:00,25.68,25.7,25.67,25.7,39200.0,18.136,18.1501,18.1289,18.1501,39200.0
2005-06-03 12:30:00,25.7,25.7,25.64,25.66,38000.0,18.1501,18.1501,18.1077,18.1219,38000.0
2005-06-03 12:40:00,25.67,25.7,25.66,25.66,29000.0,18.1289,18.1501,18.1219,18.1219,29000.0
2005-06-03 12:50:00,25.66,25.66,25.59,25.63,50800.0,18.1219,18.1219,18.0724,18.1007,50800.0
2005-06-03 13:00:00,25.64,25.67,25.64,25.65,26400.0,18.1077,18.1289,18.1077,18.1148,26400.0
2005-06-03 13:10:00,25.65,25.7,25.61,25.7,44800.0,18.1148,18.1501,18.0866,18.1501,44800.0
2005-06-03 13:20:00,25.69,25.75,25.69,25.75,22600.0,18.1431,18.1854,18.1431,18.1854,22600.0
2005-06-03 13:30:00,25.75,25.76,25.72,25.73,47000.0,18.1854,18.1925,18.1642,18.1713,47000.0
2005-06-03 13:40:00,25.74,25.83,25.73,25.8,22800.0,18.1784,18.2419,18.1713,18.2207,22800.0
2005-06-03 13:50:00,25.8,25.8,25.74,25.77,30000.0,18.2207,18.2207,18.1784,18.1996,30000.0
2005-06-03 14:00:00,25.77,25.77,25.68,25.76,44600.0,18.1996,18.1996,18.136,18.1925,44600.0
2005-06-03 14:10:00,25.77,25.89,25.76,25.88,40400.0,18.1996,18.2843,18.1925,18.2772,40400.0
2005-06-03 14:20:00,25.88,25.93,25.86,25.86,60600.0,18.2772,18.3126,18.2631,18.2631,60600.0
2005-06-03 14:30:00,25.86,25.86,25.82,25.82,28200.0,18.2631,18.2631,18.2349,18.2349,28200.0
2005-06-03 14:40:00,25.83,25.86,25.8,25.83,25000.0,18.2419,18.2631,18.2207,18.2419,25000.0
2005-06-03 14:50:00,25.83,25.85,25.78,25.85,33800.0,18.2419,18.2561,18.2066,18.2561,33800.0
2005-06-03 15:00:00,25.85,25.89,25.82,25.89,18200.0,18.2561,18.2843,18.2349,18.2843,18200.0
2005-06-03 15:10:00,25.9,25.91,25.85,25.89,34600.0,18.2914,18.2984,18.2561,18.2843,34600.0
2005-06-03 15:20:00,25.89,25.89,25.82,25.84,42400.0,18.2843,18.2843,18.2349,18.249,42400.0
2005-06-03 15:30:00,25.84,25.86,25.81,25.85,42600.0,18.249,18.2631,18.2278,18.2561,42600.0
2005-06-03 15:40:00,25.84,25.89,25.82,25.86,91000.0,18.249,18.2843,18.2349,18.2631,91000.0
2005-06-03 15:50:00,25.86,25.86,25.8,25.82,103800.0,18.2631,18.2631,18.2207,18.2349,103800.0
2005-06-06 09:30:00,26.1,26.21,26.05,26.08,160600.0,18.4326,18.5103,18.3973,18.4185,160600.0
2005-06-06 09:40:00,26.09,26.23,26.08,26.14,95600.0,18.4255,18.5244,18.4185,18.4609,95600.0
2005-06-06 09:50:00,26.12,26.18,26.07,26.13,82200.0,18.4467,18.4891,18.4114,18.4538,82200.0
2005-06-06 10:00:00,26.12,26.19,26.1,26.1,82600.0,18.4467,18.4962,18.4326,18.4326,82600.0
2005-06-06 10:10:00,26.12,26.12,26.04,26.1,84800.0,18.4467,18.4467,18.3902,18.4326,84800.0
2005-06-06 10:20:00,26.1,26.11,26.04,26.06,82000.0,18.4326,18.4397,18.3902,18.4044,82000.0
2005-06-06 10:30:00,26.06,26.06,25.85,25.87,100000.0,18.4044,18.4044,18.2561,18.2702,100000.0
2005-06-06 10:40:00,25.87,25.9,25.81,25.9,59000.0,18.2702,18.2914,18.2278,18.2914,59000.0
2005-06-06 10:50:00,25.94,26.0,25.87,25.97,66600.0,18.3196,18.362,18.2702,18.3408,66600.0
2005-06-06 11:00:00,25.97,26.0,25.85,25.88,56400.0,18.3408,18.362,18.2561,18.2772,56400.0
2005-06-06 11:10:00,25.86,25.91,25.85,25.9,44000.0,18.2631,18.2984,18.2561,18.2914,44000.0
2005-06-06 11:20:00,25.92,25.93,25.86,25.91,39200.0,18.3055,18.3126,18.2631,18.2984,39200.0
2005-06-06 11:30:00,25.9,25.91,25.86,25.86,15200.0,18.2914,18.2984,18.2631,18.2631,15200.0
2005-06-06 11:40:00,25.86,25.88,25.81,25.84,54200.0,18.2631,18.2772,18.2278,18.249,54200.0
2005-06-06 11:50:00,25.84,25.91,25.84,25.88,29400.0,18.249,18.2984,18.249,18.2772,29400.0
2005-06-06 12:00:00,25.87,26.0,25.87,25.99,39600.0,18.2702,18.362,18.2702,18.3549,39600.0
2005-06-06 12:10:00,25.99,25.99,25.95,25.99,29000.0,18.3549,18.3549,18.3267,18.3549,29000.0
2005-06-06 12:20:00,25.99,26.0,25.98,25.98,35000.0,18.3549,18.362,18.3479,18.3479,35000.0
2005-06-06 12:30:00,25.98,26.0,25.98,26.0,42200.0,18.3479,18.362,18.3479,18.362,42200.0
2005-06-06 12:40:00,26.0,26.0,25.98,26.0,21400.0,18.362,18.362,18.3479,18.362,21400.0
2005-06-06 12:50:00,25.99,25.99,25.97,25.97,9600.0,18.3549,18.3549,18.3408,18.3408,9600.0
2005-06-06 13:00:00,25.95,25.95,25.91,25.92,15400.0,18.3267,18.3267,18.2984,18.3055,15400.0
2005-06-06 13:10:00,25.92,25.97,25.92,25.96,20000.0,18.3055,18.3408,18.3055,18.3337,20000.0
2005-06-06 13:20:00,25.95,26.03,25.95,26.03,12600.0,18.3267,18.3832,18.3267,18.3832,12600.0
2005-06-06 13:30:00,26.02,26.03,25.98,25.98,26200.0,18.3761,18.3832,18.3479,18.3479,26200.0
2005-06-06 13:40:00,25.98,25.98,25.86,25.89,53600.0,18.3479,18.3479,18.2631,18.2843,53600.0
2005-06-06 13:50:00,25.9,25.9,25.86,25.9,25600.0,18.2914,18.2914,18.2631,18.2914,25600.0
2005-06-06 14:00:00,25.9,25.95,25.85,25.92,48400.0,18.2914,18.3267,18.2561,18.3055,48400.0
2005-06-06 14:10:00,25.92,25.96,25.92,25.93,26800.0,18.3055,18.3337,18.3055,18.3126,26800.0
2005-06-06 14:20:00,25.93,25.95,25.91,25.95,29000.0,18.3126,18.3267,18.2984,18.3267,29000.0
2005-06-06 14:30:00,25.96,25.98,25.95,25.95,25800.0,18.3337,18.3479,18.3267,18.3267,25800.0
2005-06-06 14:40:00,25.95,25.96,25.92,25.93,26400.0,18.3267,18.3337,18.3055,18.3126,26400.0
2005-06-06 14:50:00,25.93,25.97,25.93,25.97,27400.0,18.3126,18.3408,18.3126,18.3408,27400.0
2005-06-06 15:00:00,25.96,26.0,25.95,25.99,26200.0,18.3337,18.362,18.3267,18.3549,26200.0
2005-06-06 15:10:00,25.98,25.99,25.96,25.97,37200.0,18.3479,18.3549,18.3337,18.3408,37200.0
2005-06-06 15:20:00,25.97,26.02,25.96,26.01,51800.0,18.3408,18.3761,18.3337,18.3691,51800.0
2005-06-06 15:30:00,26.02,26.13,26.02,26.09,88400.0,18.3761,18.4538,18.3761,18.4255,88400.0
2005-06-06 15:40:00,26.09,26.1,26.03,26.06,82400.0,18.4255,18.4326,18.3832,18.4044,82400.0
2005-06-06 15:50:00,26.06,26.08,26.01,26.04,139000.0,18.4044,18.4185,18.3691,18.3902,139000.0
2005-06-07 09:30:00,26.13,26.25,26.0,26.14,135200.0,18.4538,18.5385,18.362,18.4609,135200.0
2005-06-07 09:40:00,26.17,26.17,26.08,26.1,113600.0,18.482,18.482,18.4185,18.4326,113600.0
2005-06-07 09:50:00,26.1,26.15,26.01,26.13,131600.0,18.4326,18.4679,18.3691,18.4538,131600.0
2005-06-07 10:00:00,26.15,26.2,26.1,26.2,159600.0,18.4679,18.5032,18.4326,18.5032,159600.0
2005-06-07 10:10:00,26.2,26.25,26.15,26.16,107400.0,18.5032,18.5385,18.4679,18.475,107400.0
2005-06-07 10:20:00,26.15,26.18,26.08,26.1,143600.0,18.4679,18.4891,18.4185,18.4326,143600.0
2005-06-07 10:30:00,26.1,26.18,26.09,26.14,100000.0,18.4326,18.4891,18.4255,18.4609,100000.0
2005-06-07 10:40:00,26.14,26.17,26.02,26.02,107600.0,18.4609,18.482,18.3761,18.3761,107600.0
2005-06-07 10:50:00,26.01,26.05,25.99,26.03,186800.0,18.3691,18.3973,18.3549,18.3832,186800.0
2005-06-07 11:00:00,26.02,26.04,25.99,26.0,85400.0,18.3761,18.3902,18.3549,18.362,85400.0
2005-06-07 11:10:00,25.99,25.99,25.89,25.95,126000.0,18.3549,18.3549,18.2843,18.3267,126000.0
2005-06-07 11:20:00,25.94,25.96,25.9,25.94,58600.0,18.3196,18.3337,18.2914,18.3196,58600.0
2005-06-07 11:30:00,25.94,26.0,25.94,25.99,55200.0,18.3196,18.362,18.3196,18.3549,55200.0
2005-06-07 11:40:00,25.98,25.98,25.91,25.93,24400.0,18.3479,18.3479,18.2984,18.3126,24400.0
2005-06-07 11:50:00,25.93,25.93,25.9,25.93,33400.0,18.3126,18.3126,18.2914,18.3126,33400.0
2005-06-07 12:00:00,25.93,25.93,25.89,25.9,90800.0,18.3126,18.3126,18.2843,18.2914,90800.0
2005-06-07 12:10:00,25.9,25.92,25.86,25.86,68400.0,18.2914,18.3055,18.2631,18.2631,68400.0
2005-06-07 12:20:00,25.86,25.86,25.79,25.8,82800.0,18.2631,18.2631,18.2137,18.2207,82800.0
2005-06-07 12:30:00,25.77,25.81,25.74,25.78,68200.0,18.1996,18.2278,18.1784,18.2066,68200.0
2005-06-07 12:40:00,25.77,25.83,25.76,25.83,55200.0,18.1996,18.2419,18.1925,18.2419,55200.0
2005-06-07 12:50:00,25.82,25.87,25.81,25.85,35000.0,18.2349,18.2702,18.2278,18.2561,35000.0
2005-06-07 13:00:00,25.85,25.86,25.83,25.84,55000.0,18.2561,18.2631,18.2419,18.249,55000.0
2005-06-07 13:10:00,25.84,25.89,25.8,25.81,36200.0,18.249,18.2843,18.2207,18.2278,36200.0
2005-06-07 13:20:00,25.8,25.81,25.79,25.79,77400.0,18.2207,18.2278,18.2137,18.2137,77400.0
2005-06-07 13:30:00,25.8,25.85,25.78,25.85,51000.0,18.2207,18.2561,18.2066,18.2561,51000.0
2005-06-07 13:40:00,25.85,25.86,25.8,25.81,52000.0,18.2561,18.2631,18.2207,18.2278,52000.0
2005-06-07 13:50:00,25.82,25.83,25.78,25.82,50200.0,18.2349,18.2419,18.2066,18.2349,50200.0
2005-06-07 14:00:00,25.81,25.96,25.81,25.92,86000.0,18.2278,18.3337,18.2278,18.3055,86000.0
2005-06-07 14:10:00,25.92,25.92,25.73,25.81,90800.0,18.3055,18.3055,18.1713,18.2278,90800.0
2005-06-07 14:20:00,25.8,25.8,25.74,25.77,47200.0,18.2207,18.2207,18.1784,18.1996,47200.0
2005-06-07 14:30:00,25.76,25.76,25.68,25.75,73000.0,18.1925,18.1925,18.136,18.1854,73000.0
2005-06-07 14:40:00,25.75,25.75,25.7,25.7,53600.0,18.1854,18.1854,18.1501,18.1501,53600.0
2005-06-07 14:50:00,25.71,25.73,25.7,25.71,75800.0,18.1572,18.1713,18.1501,18.1572,75800.0
2005-06-07 15:00:00,25.71,25.72,25.56,25.61,117800.0,18.1572,18.1642,18.0512,18.0866,117800.0
2005-06-07 15:10:00,25.61,25.65,25.57,25.58,79200.0,18.0866,18.1148,18.0583,18.0654,79200.0
2005-06-07 15:20:00,25.57,25.6,25.57,25.57,116200.0,18.0583,18.0795,18.0583,18.0583,116200.0
2005-06-07 15:30:00,25.57,25.57,25.46,25.53,188400.0,18.0583,18.0583,17.9806,18.0301,188400.0
2005-06-07 15:40:00,25.51,25.51,25.39,25.41,166000.0,18.0159,18.0159,17.9312,17.9453,166000.0
2005-06-07 15:50:00,25.41,25.44,25.37,25.43,176600.0,17.9453,17.9665,17.9171,17.9594,176600.0
2005-06-08 09:30:00,25.46,25.65,25.44,25.63,141600.0,17.9806,18.1148,17.9665,18.1007,141600.0
2005-06-08 09:40:00,25.62,25.64,25.54,25.54,83600.0,18.0936,18.1077,18.0371,18.0371,83600.0
2005-06-08 09:50:00,25.54,25.75,25.54,25.71,171400.0,18.0371,18.1854,18.0371,18.1572,171400.0
2005-06-08 10:00:00,25.72,25.72,25.58,25.66,54400.0,18.1642,18.1642,18.0654,18.1219,54400.0
2005-06-08 10:10:00,25.66,25.68,25.62,25.66,30000.0,18.1219,18.136,18.0936,18.1219,30000.0
2005-06-08 10:20:00,25.65,25.79,25.65,25.78,56800.0,18.1148,18.2137,18.1148,18.2066,56800.0
2005-06-08 10:30:00,25.77,26.4,25.77,26.33,490800.0,18.1996,18.6445,18.1996,18.595,490800.0
2005-06-08 10:40:00,26.33,26.45,26.17,26.26,228600.0,18.595,18.6798,18.482,18.5456,228600.0
2005-06-08 10:50:00,26.26,26.29,26.18,26.18,85200.0,18.5456,18.5668,18.4891,18.4891,85200.0
2005-06-08 11:00:00,26.18,26.27,26.18,26.27,159800.0,18.4891,18.5527,18.4891,18.5527,159800.0
2005-06-08 11:10:00,26.25,26.31,26.25,26.25,146000.0,18.5385,18.5809,18.5385,18.5385,146000.0
2005-06-08 11:20:00,26.25,26.3,26.25,26.28,131800.0,18.5385,18.5739,18.5385,18.5597,131800.0
2005-06-08 11:30:00,26.29,26.32,26.27,26.32,53800.0,18.5668,18.588,18.5527,18.588,53800.0
2005-06-08 11:40:00,26.32,26.42,26.32,26.41,72800.0,18.588,18.6586,18.588,18.6515,72800.0
2005-06-08 11:50:00,26.41,26.5,26.41,26.5,77800.0,18.6515,18.7151,18.6515,18.7151,77800.0
2005-06-08 12:00:00,26.5,26.54,26.48,26.5,146600.0,18.7151,18.7434,18.701,18.7151,146600.0
2005-06-08 12:10:00,26.5,26.5,26.38,26.39,109200.0,18.7151,18.7151,18.6304,18.6374,109200.0
2005-06-08 12:20:00,26.4,26.43,26.36,26.37,178800.0,18.6445,18.6657,18.6162,18.6233,178800.0
2005-06-08 12:30:00,26.36,26.44,26.35,26.35,224200.0,18.6162,18.6727,18.6092,18.6092,224200.0
2005-06-08 12:40:00,26.33,26.36,26.28,26.28,185800.0,18.595,18.6162,18.5597,18.5597,185800.0
2005-06-08 12:50:00,26.28,26.45,26.25,26.38,237800.0,18.5597,18.6798,18.5385,18.6304,237800.0
2005-06-08 13:00:00,26.39,26.43,26.36,26.41,130800.0,18.6374,18.6657,18.6162,18.6515,130800.0
2005-06-08 13:10:00,26.4,26.41,26.36,26.36,71000.0,18.6445,18.6515,18.6162,18.6162,71000.0
2005-06-08 13:20:00,26.36,26.46,26.35,26.43,69600.0,18.6162,18.6869,18.6092,18.6657,69600.0
2005-06-08 13:30:00,26.44,26.57,26.43,26.54,99800.0,18.6727,18.7645,18.6657,18.7434,99800.0
2005-06-08 13:40:00,26.53,26.56,26.39,26.39,87800.0,18.7363,18.7575,18.6374,18.6374,87800.0
2005-06-08 13:50:00,26.41,26.41,26.29,26.33,171200.0,18.6515,18.6515,18.5668,18.595,171200.0
2005-06-08 14:00:00,26.33,26.33,26.15,26.2,225000.0,18.595,18.595,18.4679,18.5032,225000.0
2005-06-08 14:10:00,26.2,26.27,26.15,26.2,177800.0,18.5032,18.5527,18.4679,18.5032,177800.0
2005-06-08 14:20:00,26.2,26.22,26.09,26.09,187200.0,18.5032,18.5174,18.4255,18.4255,187200.0
2005-06-08 14:30:00,26.09,26.09,26.0,26.0,254000.0,18.4255,18.4255,18.362,18.362,254000.0
2005-06-08 14:40:00,26.0,26.1,25.97,25.97,175200.0,18.362,18.4326,18.3408,18.3408,175200.0
2005-06-08 14:50:00,25.95,25.99,25.92,25.98,93800.0,18.3267,18.3549,18.3055,18.3479,93800.0
2005-06-08 15:00:00,25.99,26.02,25.88,25.98,133000.0,18.3549,18.3761,18.2772,18.3479,133000.0
2005-06-08 15:10:00,25.98,26.08,25.95,26.06,103400.0,18.3479,18.4185,18.3267,18.4044,103400.0
2005-06-08 15:20:00,26.06,26.1,26.04,26.04,78400.0,18.4044,18.4326,18.3902,18.3902,78400.0
2005-06-08 15:30:00,26.04,26.16,26.03,26.14,126400.0,18.3902,18.475,18.3832,18.4609,126400.0
2005-06-08 15:40:00,26.14,26.21,26.13,26.19,134000.0,18.4609,18.5103,18.4538,18.4962,134000.0
2005-06-08 15:50:00,26.2,26.25,26.2,26.23,279000.0,18.5032,18.5385,18.5032,18.5244,279000.0
2005-06-09 09:30:00,26.35,26.38,26.27,26.35,134800.0,18.6092,18.6304,18.5527,18.6092,134800.0
2005-06-09 09:40:00,26.35,26.57,26.33,26.46,147800.0,18.6092,18.7645,18.595,18.6869,147800.0
2005-06-09 09:50:00,26.45,26.57,26.42,26.45,88400.0,18.6798,18.7645,18.6586,18.6798,88400.0
2005-06-09 10:00:00,26.46,26.68,26.38,26.67,168600.0,18.6869,18.8422,18.6304,18.8352,168600.0
2005-06-09 10:10:00,26.68,26.74,26.61,26.63,138400.0,18.8422,18.8846,18.7928,18.8069,138400.0
2005-06-09 10:20:00,26.64,26.65,26.56,26.58,64400.0,18.814,18.821,18.7575,18.7716,64400.0
2005-06-09 10:30:00,26.56,26.58,26.41,26.49,279000.0,18.7575,18.7716,18.6515,18.708,279000.0
2005-06-09 10:40:00,26.46,26.56,26.39,26.54,68200.0,18.6869,18.7575,18.6374,18.7434,68200.0
2005-06-09 10:50:00,26.54,26.68,26.53,26.66,77800.0,18.7434,18.8422,18.7363,18.8281,77800.0
2005-06-09 11:00:00,26.64,26.84,26.63,26.81,94400.0,18.814,18.9552,18.8069,18.934,94400.0
2005-06-09 11:10:00,26.81,26.83,26.7,26.71,102000.0,18.934,18.9482,18.8563,18.8634,102000.0
2005-06-09 11:20:00,26.72,26.73,26.65,26.65,125800.0,18.8705,18.8775,18.821,18.821,125800.0
2005-06-09 11:30:00,26.66,26.77,26.65,26.75,171000.0,18.8281,18.9058,18.821,18.8917,171000.0
2005-06-09 11:40:00,26.74,26.79,26.69,26.73,92600.0,18.8846,18.9199,18.8493,18.8775,92600.0
2005-06-09 11:50:00,26.73,26.8,26.72,26.78,155400.0,18.8775,18.927,18.8705,18.9128,155400.0
2005-06-09 12:00:00,26.78,26.79,26.68,26.7,114600.0,18.9128,18.9199,18.8422,18.8563,114600.0
2005-06-09 12:10:00,26.7,26.7,26.65,26.66,72800.0,18.8563,18.8563,18.821,18.8281,72800.0
2005-06-09 12:20:00,26.66,26.75,26.63,26.71,51400.0,18.8281,18.8917,18.8069,18.8634,51400.0
2005-06-09 12:30:00,26.7,26.75,26.69,26.73,71600.0,18.8563,18.8917,18.8493,18.8775,71600.0
2005-06-09 12:40:00,26.72,26.74,26.7,26.72,63200.0,18.8705,18.8846,18.8563,18.8705,63200.0
2005-06-09 12:50:00,26.72,26.77,26.72,26.77,52800.0,18.8705,18.9058,18.8705,18.9058,52800.0
2005-06-09 13:00:00,26.75,26.78,26.73,26.75,40600.0,18.8917,18.9128,18.8775,18.8917,40600.0
2005-06-09 13:10:00,26.75,26.75,26.73,26.74,23200.0,18.8917,18.8917,18.8775,18.8846,23200.0
2005-06-09 13:20:00,26.73,26.73,26.67,26.7,35400.0,18.8775,18.8775,18.8352,18.8563,35400.0
2005-06-09 13:30:00,26.7,26.71,26.68,26.68,35000.0,18.8563,18.8634,18.8422,18.8422,35000.0
2005-06-09 13:40:00,26.68,26.75,26.65,26.75,49800.0,18.8422,18.8917,18.821,18.8917,49800.0
2005-06-09 13:50:00,26.77,26.83,26.72,26.82,103600.0,18.9058,18.9482,18.8705,18.9411,103600.0
2005-06-09 14:00:00,26.82,26.83,26.77,26.82,121800.0,18.9411,18.9482,18.9058,18.9411,121800.0
2005-06-09 14:10:00,26.81,26.84,26.79,26.82,80800.0,18.934,18.9552,18.9199,18.9411,80800.0
2005-06-09 14:20:00,26.82,26.82,26.75,26.77,169600.0,18.9411,18.9411,18.8917,18.9058,169600.0
2005-06-09 14:30:00,26.78,26.83,26.74,26.83,119600.0,18.9128,18.9482,18.8846,18.9482,119600.0
2005-06-09 14:40:00,26.82,26.89,26.82,26.84,87200.0,18.9411,18.9905,18.9411,18.9552,87200.0
2005-06-09 14:50:00,26.82,26.95,26.82,26.9,61800.0,18.9411,19.0329,18.9411,18.9976,61800.0
2005-06-09 15:00:00,26.91,26.94,26.86,26.92,104200.0,19.0047,19.0258,18.9693,19.0117,104200.0
2005-06-09 15:10:00,26.92,26.99,26.9,26.98,66000.0,19.0117,19.0612,18.9976,19.0541,66000.0
2005-06-09 15:20:00,26.99,27.0,26.96,26.99,128200.0,19.0612,19.0682,19.04,19.0612,128200.0
2005-06-09 15:30:00,26.99,27.0,26.93,26.93,177000.0,19.0612,19.0682,19.0188,19.0188,177000.0
2005-06-09 15:40:00,26.93,26.98,26.92,26.98,156800.0,19.0188,19.0541,19.0117,19.0541,156800.0
2005-06-09 15:50:00,26.96,27.08,26.96,27.04,265000.0,19.04,19.1247,19.04,19.0965,265000.0
2005-06-10 09:30:00,27.13,27.15,26.99,27.09,149400.0,19.16,19.1742,19.0612,19.1318,149400.0
2005-06-10 09:40:00,27.09,27.11,26.97,27.06,71800.0,19.1318,19.1459,19.047,19.1106,71800.0
2005-06-10 09:50:00,27.06,27.12,27.03,27.06,92800.0,19.1106,19.153,19.0894,19.1106,92800.0
2005-06-10 10:00:00,27.05,27.06,26.96,26.99,87800.0,19.1035,19.1106,19.04,19.0612,87800.0
2005-06-10 10:10:00,27.0,27.04,26.87,26.92,89600.0,19.0682,19.0965,18.9764,19.0117,89600.0
2005-06-10 10:20:00,26.93,27.05,26.88,26.9,95200.0,19.0188,19.1035,18.9835,18.9976,95200.0
2005-06-10 10:30:00,26.9,26.96,26.86,26.86,53800.0,18.9976,19.04,18.9693,18.9693,53800.0
2005-06-10 10:40:00,26.86,27.02,26.86,26.98,68400.0,18.9693,19.0823,18.9693,19.0541,68400.0
2005-06-10 10:50:00,26.97,27.04,26.88,26.92,65200.0,19.047,19.0965,18.9835,19.0117,65200.0
2005-06-10 11:00:00,26.94,27.04,26.94,27.0,52000.0,19.0258,19.0965,19.0258,19.0682,52000.0
2005-06-10 11:10:00,26.99,27.11,26.99,27.05,47600.0,19.0612,19.1459,19.0612,19.1035,47600.0
2005-06-10 11:20:00,27.05,27.2,27.02,27.19,82600.0,19.1035,19.2095,19.0823,19.2024,82600.0
2005-06-10 11:30:00,27.18,27.22,27.11,27.16,66600.0,19.1953,19.2236,19.1459,19.1812,66600.0
2005-06-10 11:40:00,27.15,27.16,27.09,27.1,37200.0,19.1742,19.1812,19.1318,19.1388,37200.0
2005-06-10 11:50:00,27.11,27.17,27.06,27.06,33200.0,19.1459,19.1883,19.1106,19.1106,33200.0
2005-06-10 12:00:00,27.07,27.09,26.95,26.95,42600.0,19.1177,19.1318,19.0329,19.0329,42600.0
2005-06-10 12:10:00,26.93,26.99,26.92,26.95,75600.0,19.0188,19.0612,19.0117,19.0329,75600.0
2005-06-10 12:20:00,26.95,26.99,26.92,26.96,67000.0,19.0329,19.0612,19.0117,19.04,67000.0
2005-06-10 12:30:00,26.95,26.97,26.92,26.95,61400.0,19.0329,19.047,19.0117,19.0329,61400.0
2005-06-10 12:40:00,26.94,26.98,26.93,26.96,34400.0,19.0258,19.0541,19.0188,19.04,34400.0
2005-06-10 12:50:00,26.95,26.98,26.92,26.96,33200.0,19.0329,19.0541,19.0117,19.04,33200.0
2005-06-10 13:00:00,26.96,26.96,26.91,26.93,31200.0,19.04,19.04,19.0047,19.0188,31200.0
2005-06-10 13:10:00,26.93,27.0,26.92,27.0,44600.0,19.0188,19.0682,19.0117,19.0682,44600.0
2005-06-10 13:20:00,26.99,27.0,26.94,26.94,82600.0,19.0612,19.0682,19.0258,19.0258,82600.0
2005-06-10 13:30:00,26.96,27.07,26.96,27.07,44600.0,19.04,19.1177,19.04,19.1177,44600.0
2005-06-10 13:40:00,27.07,27.07,26.99,27.0,49000.0,19.1177,19.1177,19.0612,19.0682,49000.0
2005-06-10 13:50:00,27.01,27.01,26.97,26.99,30800.0,19.0753,19.0753,19.047,19.0612,30800.0
2005-06-10 14:00:00,26.99,27.02,26.95,26.96,46400.0,19.0612,19.0823,19.0329,19.04,46400.0
2005-06-10 14:10:00,26.96,27.0,26.96,26.99,57800.0,19.04,19.0682,19.04,19.0612,57800.0
2005-06-10 14:20:00,26.99,27.0,26.95,26.96,56800.0,19.0612,19.0682,19.0329,19.04,56800.0
2005-06-10 14:30:00,26.97,26.97,26.93,26.93,53800.0,19.047,19.047,19.0188,19.0188,53800.0
2005-06-10 14:40:00,26.93,26.94,26.85,26.85,181400.0,19.0188,19.0258,18.9623,18.9623,181400.0
2005-06-10 14:50:00,26.86,26.95,26.84,26.93,69800.0,18.9693,19.0329,18.9552,19.0188,69800.0
2005-06-10 15:00:00,26.94,27.05,26.92,26.98,133800.0,19.0258,19.1035,19.0117,19.0541,133800.0
2005-06-10 15:10:00,26.99,27.03,26.96,27.02,42200.0,19.0612,19.0894,19.04,19.0823,42200.0
2005-06-10 15:20:00,27.02,27.07,27.02,27.04,49800.0,19.0823,19.1177,19.0823,19.0965,49800.0
2005-06-10 15:30:00,27.03,27.1,27.0,27.1,65000.0,19.0894,19.1388,19.0682,19.1388,65000.0
2005-06-10 15:40:00,27.1,27.12,27.07,27.09,89600.0,19.1388,19.153,19.1177,19.1318,89600.0
2005-06-10 15:50:00,27.09,27.1,27.03,27.1,183200.0,19.1318,19.1388,19.0894,19.1388,183200.0
2005-06-13 09:30:00,26.98,26.99,26.88,26.9,136600.0,19.0541,19.0612,18.9835,18.9976,136600.0
2005-06-13 09:40:00,26.9,26.93,26.81,26.85,116600.0,18.9976,19.0188,18.934,18.9623,116600.0
2005-06-13 09:50:00,26.83,26.96,26.83,26.91,47000.0,18.9482,19.04,18.9482,19.0047,47000.0
2005-06-13 10:00:00,26.88,27.06,26.86,27.05,59800.0,18.9835,19.1106,18.9693,19.1035,59800.0
2005-06-13 10:10:00,27.05,27.17,27.0,27.17,71200.0,19.1035,19.1883,19.0682,19.1883,71200.0
2005-06-13 10:20:00,27.16,27.33,27.16,27.21,117200.0,19.1812,19.3013,19.1812,19.2165,117200.0
2005-06-13 10:30:00,27.18,27.28,27.18,27.21,82200.0,19.1953,19.266,19.1953,19.2165,82200.0
2005-06-13 10:40:00,27.23,27.31,27.21,27.28,73000.0,19.2307,19.2872,19.2165,19.266,73000.0
2005-06-13 10:50:00,27.28,27.28,27.23,27.28,61600.0,19.266,19.266,19.2307,19.266,61600.0
2005-06-13 11:00:00,27.31,27.38,27.27,27.36,52800.0,19.2872,19.3366,19.2589,19.3225,52800.0
2005-06-13 11:10:00,27.36,27.38,27.25,27.31,69800.0,19.3225,19.3366,19.2448,19.2872,69800.0
2005-06-13 11:20:00,27.3,27.33,27.27,27.29,39800.0,19.2801,19.3013,19.2589,19.273,39800.0
2005-06-13 11:30:00,27.28,27.32,27.23,27.23,34600.0,19.266,19.2942,19.2307,19.2307,34600.0
2005-06-13 11:40:00,27.23,27.23,27.13,27.2,92600.0,19.2307,19.2307,19.16,19.2095,92600.0
2005-06-13 11:50:00,27.19,27.31,27.18,27.31,30800.0,19.2024,19.2872,19.1953,19.2872,30800.0
2005-06-13 12:00:00,27.3,27.33,27.29,27.29,22400.0,19.2801,19.3013,19.273,19.273,22400.0
2005-06-13 12:10:00,27.29,27.32,27.2,27.22,65200.0,19.273,19.2942,19.2095,19.2236,65200.0
2005-06-13 12:20:00,27.21,27.23,27.2,27.22,63000.0,19.2165,19.2307,19.2095,19.2236,63000.0
2005-06-13 12:30:00,27.22,27.23,27.18,27.18,45400.0,19.2236,19.2307,19.1953,19.1953,45400.0
2005-06-13 12:40:00,27.18,27.21,27.15,27.21,64200.0,19.1953,19.2165,19.1742,19.2165,64200.0
2005-06-13 12:50:00,27.2,27.28,27.2,27.22,30000.0,19.2095,19.266,19.2095,19.2236,30000.0
2005-06-13 13:00:00,27.22,27.29,27.22,27.26,28800.0,19.2236,19.273,19.2236,19.2518,28800.0
2005-06-13 13:10:00,27.27,27.29,27.21,27.21,29200.0,19.2589,19.273,19.2165,19.2165,29200.0
2005-06-13 13:20:00,27.21,27.24,27.18,27.23,17200.0,19.2165,19.2377,19.1953,19.2307,17200.0
2005-06-13 13:30:00,27.24,27.25,27.21,27.24,56800.0,19.2377,19.2448,19.2165,19.2377,56800.0
2005-06-13 13:40:00,27.25,27.25,27.18,27.22,39400.0,19.2448,19.2448,19.1953,19.2236,39400.0
2005-06-13 13:50:00,27.22,27.24,27.15,27.18,45200.0,19.2236,19.2377,19.1742,19.1953,45200.0
2005-06-13 14:00:00,27.17,27.29,27.15,27.28,71200.0,19.1883,19.273,19.1742,19.266,71200.0
2005-06-13 14:10:00,27.29,27.33,27.23,27.29,40000.0,19.273,19.3013,19.2307,19.273,40000.0
2005-06-13 14:20:00,27.29,27.38,27.26,27.31,110800.0,19.273,19.3366,19.2518,19.2872,110800.0
2005-06-13 14:30:00,27.3,27.36,27.29,27.33,56600.0,19.2801,19.3225,19.273,19.3013,56600.0
2005-06-13 14:40:00,27.33,27.38,27.3,27.36,38800.0,19.3013,19.3366,19.2801,19.3225,38800.0
2005-06-13 14:50:00,27.36,27.4,27.33,27.33,92800.0,19.3225,19.3507,19.3013,19.3013,92800.0
2005-06-13 15:00:00,27.34,27.38,27.25,27.35,69600.0,19.3083,19.3366,19.2448,19.3154,69600.0
2005-06-13 15:10:00,27.35,27.35,27.18,27.27,111600.0,19.3154,19.3154,19.1953,19.2589,111600.0
2005-06-13 15:20:00,27.27,27.32,27.23,27.28,70600.0,19.2589,19.2942,19.2307,19.266,70600.0
2005-06-13 15:30:00,27.28,27.31,27.25,27.3,70200.0,19.266,19.2872,19.2448,19.2801,70200.0
2005-06-13 15:40:00,27.31,27.33,27.26,27.29,123600.0,19.2872,19.3013,19.2518,19.273,123600.0
2005-06-13 15:50:00,27.31,27.37,27.3,27.36,112600.0,19.2872,19.3295,19.2801,19.3225,112600.0
2005-06-14 09:30:00,27.37,27.37,27.25,27.3,166200.0,19.3295,19.3295,19.2448,19.2801,166200.0
2005-06-14 09:40:00,27.31,27.37,27.23,27.25,69800.0,19.2872,19.3295,19.2307,19.2448,69800.0
2005-06-14 09:50:00,27.25,27.37,27.22,27.37,174800.0,19.2448,19.3295,19.2236,19.3295,174800.0
2005-06-14 10:00:00,27.38,27.57,27.36,27.56,195600.0,19.3366,19.4708,19.3225,19.4637,195600.0
2005-06-14 10:10:00,27.54,27.68,27.54,27.6,165600.0,19.4496,19.5485,19.4496,19.492,165600.0
2005-06-14 10:20:00,27.6,27.63,27.42,27.45,89200.0,19.492,19.5131,19.3648,19.386,89200.0
2005-06-14 10:30:00,27.46,27.53,27.4,27.41,65800.0,19.3931,19.4425,19.3507,19.3578,65800.0
2005-06-14 10:40:00,27.43,27.52,27.41,27.49,75600.0,19.3719,19.4355,19.3578,19.4143,75600.0
2005-06-14 10:50:00,27.49,27.52,27.46,27.49,61800.0,19.4143,19.4355,19.3931,19.4143,61800.0
2005-06-14 11:00:00,27.5,27.58,27.49,27.56,56800.0,19.4213,19.4778,19.4143,19.4637,56800.0
2005-06-14 11:10:00,27.57,27.61,27.53,27.55,64200.0,19.4708,19.499,19.4425,19.4566,64200.0
2005-06-14 11:20:00,27.56,27.57,27.49,27.57,65000.0,19.4637,19.4708,19.4143,19.4708,65000.0
2005-06-14 11:30:00,27.57,27.57,27.48,27.5,70000.0,19.4708,19.4708,19.4072,19.4213,70000.0
2005-06-14 11:40:00,27.5,27.55,27.5,27.53,48400.0,19.4213,19.4566,19.4213,19.4425,48400.0
2005-06-14 11:50:00,27.54,27.56,27.52,27.53,40800.0,19.4496,19.4637,19.4355,19.4425,40800.0
2005-06-14 12:00:00,27.53,27.53,27.44,27.46,52600.0,19.4425,19.4425,19.379,19.3931,52600.0
2005-06-14 12:10:00,27.48,27.55,27.46,27.55,31800.0,19.4072,19.4566,19.3931,19.4566,31800.0
2005-06-14 12:20:00,27.53,27.58,27.53,27.54,32400.0,19.4425,19.4778,19.4425,19.4496,32400.0
2005-06-14 12:30:00,27.54,27.59,27.52,27.59,64000.0,19.4496,19.4849,19.4355,19.4849,64000.0
2005-06-14 12:40:00,27.58,27.59,27.56,27.57,53600.0,19.4778,19.4849,19.4637,19.4708,53600.0
2005-06-14 12:50:00,27.57,27.61,27.56,27.58,41600.0,19.4708,19.499,19.4637,19.4778,41600.0
2005-06-14 13:00:00,27.57,27.57,27.5,27.52,41200.0,19.4708,19.4708,19.4213,19.4355,41200.0
2005-06-14 13:10:00,27.51,27.53,27.47,27.52,43600.0,19.4284,19.4425,19.4001,19.4355,43600.0
2005-06-14 13:20:00,27.51,27.53,27.5,27.5,33200.0,19.4284,19.4425,19.4213,19.4213,33200.0
2005-06-14 13:30:00,27.5,27.54,27.49,27.54,25600.0,19.4213,19.4496,19.4143,19.4496,25600.0
2005-06-14 13:40:00,27.55,27.67,27.55,27.65,59000.0,19.4566,19.5414,19.4566,19.5273,59000.0
2005-06-14 13:50:00,27.63,27.68,27.6,27.68,33600.0,19.5131,19.5485,19.492,19.5485,33600.0
2005-06-14 14:00:00,27.68,27.69,27.58,27.61,95600.0,19.5485,19.5555,19.4778,19.499,95600.0
2005-06-14 14:10:00,27.6,27.64,27.56,27.64,59600.0,19.492,19.5202,19.4637,19.5202,59600.0
2005-06-14 14:20:00,27.64,27.65,27.52,27.56,94800.0,19.5202,19.5273,19.4355,19.4637,94800.0
2005-06-14 14:30:00,27.56,27.65,27.55,27.64,77000.0,19.4637,19.5273,19.4566,19.5202,77000.0
2005-06-14 14:40:00,27.64,27.74,27.62,27.72,87600.0,19.5202,19.5908,19.5061,19.5767,87600.0
2005-06-14 14:50:00,27.71,27.72,27.65,27.7,78400.0,19.5696,19.5767,19.5273,19.5626,78400.0
2005-06-14 15:00:00,27.68,27.72,27.66,27.67,59000.0,19.5485,19.5767,19.5343,19.5414,59000.0
2005-06-14 15:10:00,27.65,27.7,27.62,27.7,94600.0,19.5273,19.5626,19.5061,19.5626,94600.0
2005-06-14 15:20:00,27.68,27.69,27.63,27.64,65200.0,19.5485,19.5555,19.5131,19.5202,65200.0
2005-06-14 15:30:00,27.64,27.65,27.58,27.59,66000.0,19.5202,19.5273,19.4778,19.4849,66000.0
2005-06-14 15:40:00,27.6,27.62,27.59,27.6,138000.0,19.492,19.5061,19.4849,19.492,138000.0
2005-06-14 15:50:00,27.6,27.73,27.6,27.7,208400.0,19.492,19.5838,19.492,19.5626,208400.0
2005-06-15 09:30:00,28.0,28.03,27.83,27.86,148400.0,19.7744,19.7956,19.6544,19.6756,148400.0
2005-06-15 09:40:00,27.86,27.97,27.79,27.97,230800.0,19.6756,19.7533,19.6261,19.7533,230800.0
2005-06-15 09:50:00,27.96,27.96,27.8,27.86,67400.0,19.7462,19.7462,19.6332,19.6756,67400.0
2005-06-15 10:00:00,27.86,27.95,27.85,27.91,111800.0,19.6756,19.7391,19.6685,19.7109,111800.0
2005-06-15 10:10:00,27.91,28.02,27.9,28.0,115600.0,19.7109,19.7886,19.7038,19.7744,115600.0
2005-06-15 10:20:00,28.0,28.07,27.89,27.89,132800.0,19.7744,19.8239,19.6968,19.6968,132800.0
2005-06-15 10:30:00,27.88,28.15,27.8,27.89,292000.0,19.6897,19.8804,19.6332,19.6968,292000.0
2005-06-15 10:40:00,27.91,28.1,27.9,28.05,135600.0,19.7109,19.8451,19.7038,19.8098,135600.0
2005-06-15 10:50:00,28.05,28.08,27.94,28.0,116400.0,19.8098,19.8309,19.7321,19.7744,116400.0
2005-06-15 11:00:00,28.0,28.01,27.97,27.98,63400.0,19.7744,19.7815,19.7533,19.7603,63400.0
2005-06-15 11:10:00,27.98,28.09,27.97,28.04,67000.0,19.7603,19.838,19.7533,19.8027,67000.0
2005-06-15 11:20:00,28.05,28.06,27.95,27.96,92000.0,19.8098,19.8168,19.7391,19.7462,92000.0
2005-06-15 11:30:00,27.96,27.96,27.93,27.94,66200.0,19.7462,19.7462,19.725,19.7321,66200.0
2005-06-15 11:40:00,27.94,27.94,27.82,27.87,67200.0,19.7321,19.7321,19.6473,19.6826,67200.0
2005-06-15 11:50:00,27.87,27.91,27.85,27.91,53000.0,19.6826,19.7109,19.6685,19.7109,53000.0
2005-06-15 12:00:00,27.9,27.95,27.9,27.93,45200.0,19.7038,19.7391,19.7038,19.725,45200.0
2005-06-15 12:10:00,27.93,27.93,27.88,27.9,65800.0,19.725,19.725,19.6897,19.7038,65800.0
2005-06-15 12:20:00,27.9,27.9,27.8,27.8,39800.0,19.7038,19.7038,19.6332,19.6332,39800.0
2005-06-15 12:30:00,27.81,27.91,27.81,27.86,38000.0,19.6403,19.7109,19.6403,19.6756,38000.0
2005-06-15 12:40:00,27.85,27.85,27.74,27.75,53000.0,19.6685,19.6685,19.5908,19.5979,53000.0
2005-06-15 12:50:00,27.75,27.86,27.75,27.84,60600.0,19.5979,19.6756,19.5979,19.6615,60600.0
2005-06-15 13:00:00,27.84,27.9,27.84,27.88,43000.0,19.6615,19.7038,19.6615,19.6897,43000.0
2005-06-15 13:10:00,27.89,27.89,27.86,27.86,15600.0,19.6968,19.6968,19.6756,19.6756,15600.0
2005-06-15 13:20:00,27.85,27.87,27.83,27.83,21600.0,19.6685,19.6826,19.6544,19.6544,21600.0
2005-06-15 13:30:00,27.84,27.84,27.74,27.8,38000.0,19.6615,19.6615,19.5908,19.6332,38000.0
2005-06-15 13:40:00,27.8,27.81,27.77,27.81,30000.0,19.6332,19.6403,19.612,19.6403,30000.0
2005-06-15 13:50:00,27.82,27.91,27.82,27.87,41400.0,19.6473,19.7109,19.6473,19.6826,41400.0
2005-06-15 14:00:00,27.88,27.91,27.85,27.86,25200.0,19.6897,19.7109,19.6685,19.6756,25200.0
2005-06-15 14:10:00,27.86,27.92,27.86,27.91,45800.0,19.6756,19.718,19.6756,19.7109,45800.0
2005-06-15 14:20:00,27.91,27.92,27.75,27.75,94600.0,19.7109,19.718,19.5979,19.5979,94600.0
2005-06-15 14:30:00,27.77,27.86,27.77,27.8,107000.0,19.612,19.6756,19.612,19.6332,107000.0
2005-06-15 14:40:00,27.8,27.86,27.8,27.83,72400.0,19.6332,19.6756,19.6332,19.6544,72400.0
2005-06-15 14:50:00,27.83,27.89,27.79,27.81,71800.0,19.6544,19.6968,19.6261,19.6403,71800.0
2005-06-15 15:00:00,27.8,27.81,27.71,27.73,117000.0,19.6332,19.6403,19.5696,19.5838,117000.0
2005-06-15 15:10:00,27.75,27.77,27.73,27.74,45000.0,19.5979,19.612,19.5838,19.5908,45000.0
2005-06-15 15:20:00,27.75,27.76,27.73,27.75,54000.0,19.5979,19.605,19.5838,19.5979,54000.0
2005-06-15 15:30:00,27.75,27.83,27.75,27.77,113200.0,19.5979,19.6544,19.5979,19.612,113200.0
2005-06-15 15:40:00,27.77,27.79,27.73,27.73,87600.0,19.612,19.6261,19.5838,19.5838,87600.0
2005-06-15 15:50:00,27.73,27.79,27.72,27.77,128800.0,19.5838,19.6261,19.5767,19.612,128800.0
2005-06-16 09:30:00,28.03,28.03,27.88,27.92,127400.0,19.7956,19.7956,19.6897,19.718,127400.0
2005-06-16 09:40:00,27.94,28.04,27.82,27.98,83000.0,19.7321,19.8027,19.6473,19.7603,83000.0
2005-06-16 09:50:00,27.98,28.03,27.94,27.97,73200.0,19.7603,19.7956,19.7321,19.7533,73200.0
2005-06-16 10:00:00,27.97,28.03,27.97,28.0,60000.0,19.7533,19.7956,19.7533,19.7744,60000.0
2005-06-16 10:10:00,28.0,28.0,27.93,27.97,73400.0,19.7744,19.7744,19.725,19.7533,73400.0
2005-06-16 10:20:00,27.97,27.97,27.91,27.97,27800.0,19.7533,19.7533,19.7109,19.7533,27800.0
2005-06-16 10:30:00,27.97,28.05,27.93,27.97,168400.0,19.7533,19.8098,19.725,19.7533,168400.0
2005-06-16 10:40:00,27.97,28.18,27.97,28.05,100000.0,19.7533,19.9016,19.7533,19.8098,100000.0
2005-06-16 10:50:00,28.04,28.08,28.0,28.05,51000.0,19.8027,19.8309,19.7744,19.8098,51000.0
2005-06-16 11:00:00,28.07,28.07,28.0,28.04,46000.0,19.8239,19.8239,19.7744,19.8027,46000.0
2005-06-16 11:10:00,28.0,28.0,27.92,27.93,44000.0,19.7744,19.7744,19.718,19.725,44000.0
2005-06-16 11:20:00,27.93,27.95,27.91,27.95,24000.0,19.725,19.7391,19.7109,19.7391,24000.0
2005-06-16 11:30:00,27.95,28.0,27.93,28.0,24400.0,19.7391,19.7744,19.725,19.7744,24400.0
2005-06-16 11:40:00,27.98,28.02,27.98,28.0,19400.0,19.7603,19.7886,19.7603,19.7744,19400.0
2005-06-16 11:50:00,28.0,28.03,27.99,28.0,16600.0,19.7744,19.7956,19.7674,19.7744,16600.0
2005-06-16 12:00:00,28.0,28.01,27.96,27.96,22600.0,19.7744,19.7815,19.7462,19.7462,22600.0
2005-06-16 12:10:00,27.95,27.99,27.89,27.99,68400.0,19.7391,19.7674,19.6968,19.7674,68400.0
2005-06-16 12:20:00,27.98,27.99,27.91,27.92,20200.0,19.7603,19.7674,19.7109,19.718,20200.0
2005-06-16 12:30:00,27.91,27.98,27.9,27.98,40400.0,19.7109,19.7603,19.7038,19.7603,40400.0
2005-06-16 12:40:00,27.99,27.99,27.92,27.93,23400.0,19.7674,19.7674,19.718,19.725,23400.0
2005-06-16 12:50:00,27.93,27.96,27.91,27.96,11000.0,19.725,19.7462,19.7109,19.7462,11000.0
2005-06-16 13:00:00,27.96,27.98,27.95,27.98,25400.0,19.7462,19.7603,19.7391,19.7603,25400.0
2005-06-16 13:10:00,27.99,28.06,27.99,28.01,63800.0,19.7674,19.8168,19.7674,19.7815,63800.0
2005-06-16 13:20:00,28.0,28.03,27.98,27.99,214400.0,19.7744,19.7956,19.7603,19.7674,214400.0
2005-06-16 13:30:00,27.99,28.06,27.99,28.06,47200.0,19.7674,19.8168,19.7674,19.8168,47200.0
2005-06-16 13:40:00,28.06,28.06,28.04,28.05,16400.0,19.8168,19.8168,19.8027,19.8098,16400.0
2005-06-16 13:50:00,28.05,28.05,27.96,28.0,26400.0,19.8098,19.8098,19.7462,19.7744,26400.0
2005-06-16 14:00:00,27.99,28.02,27.97,28.01,22200.0,19.7674,19.7886,19.7533,19.7815,22200.0
2005-06-16 14:10:00,28.01,28.03,28.0,28.02,41800.0,19.7815,19.7956,19.7744,19.7886,41800.0
2005-06-16 14:20:00,28.02,28.05,28.0,28.02,34600.0,19.7886,19.8098,19.7744,19.7886,34600.0
2005-06-16 14:30:00,28.02,28.02,27.96,27.98,55400.0,19.7886,19.7886,19.7462,19.7603,55400.0
2005-06-16 14:40:00,27.98,28.04,27.98,28.0,42400.0,19.7603,19.8027,19.7603,19.7744,42400.0
2005-06-16 14:50:00,28.03,28.03,27.99,28.0,72600.0,19.7956,19.7956,19.7674,19.7744,72600.0
2005-06-16 15:00:00,28.0,28.01,27.98,28.0,95800.0,19.7744,19.7815,19.7603,19.7744,95800.0
2005-06-16 15:10:00,27.99,28.0,27.95,27.95,137400.0,19.7674,19.7744,19.7391,19.7391,137400.0
2005-06-16 15:20:00,27.95,28.0,27.95,27.98,148000.0,19.7391,19.7744,19.7391,19.7603,148000.0
2005-06-16 15:30:00,27.98,27.98,27.93,27.95,113800.0,19.7603,19.7603,19.725,19.7391,113800.0
2005-06-16 15:40:00,27.95,27.95,27.92,27.95,174400.0,19.7391,19.7391,19.718,19.7391,174400.0
2005-06-16 15:50:00,27.95,28.02,27.95,28.02,156200.0,19.7391,19.7886,19.7391,19.7886,156200.0
2005-06-17 09:30:00,28.15,28.23,28.14,28.2,732400.0,19.8804,19.9369,19.8733,19.9157,732400.0
2005-06-17 09:40:00,28.2,28.2,28.08,28.16,195000.0,19.9157,19.9157,19.8309,19.8874,195000.0
2005-06-17 09:50:00,28.15,28.21,28.0,28.0,188000.0,19.8804,19.9228,19.7744,19.7744,188000.0
2005-06-17 10:00:00,28.0,28.08,27.97,28.07,115600.0,19.7744,19.8309,19.7533,19.8239,115600.0
2005-06-17 10:10:00,28.1,28.11,27.88,27.97,121400.0,19.8451,19.8521,19.6897,19.7533,121400.0
2005-06-17 10:20:00,27.95,27.98,27.88,27.93,72800.0,19.7391,19.7603,19.6897,19.725,72800.0
2005-06-17 10:30:00,27.93,27.93,27.74,27.86,135400.0,19.725,19.725,19.5908,19.6756,135400.0
2005-06-17 10:40:00,27.86,27.86,27.7,27.71,87200.0,19.6756,19.6756,19.5626,19.5696,87200.0
2005-06-17 10:50:00,27.72,27.75,27.59,27.65,137000.0,19.5767,19.5979,19.4849,19.5273,137000.0
2005-06-17 11:00:00,27.65,27.75,27.65,27.72,115200.0,19.5273,19.5979,19.5273,19.5767,115200.0
2005-06-17 11:10:00,27.72,27.82,27.69,27.79,120200.0,19.5767,19.6473,19.5555,19.6261,120200.0
2005-06-17 11:20:00,27.79,27.79,27.65,27.75,94600.0,19.6261,19.6261,19.5273,19.5979,94600.0
2005-06-17 11:30:00,27.75,27.75,27.72,27.73,164000.0,19.5979,19.5979,19.5767,19.5838,164000.0
2005-06-17 11:40:00,27.73,27.8,27.67,27.67,59600.0,19.5838,19.6332,19.5414,19.5414,59600.0
2005-06-17 11:50:00,27.67,27.7,27.67,27.7,26600.0,19.5414,19.5626,19.5414,19.5626,26600.0
2005-06-17 12:00:00,27.7,27.72,27.65,27.71,188000.0,19.5626,19.5767,19.5273,19.5696,188000.0
2005-06-17 12:10:00,27.7,27.79,27.7,27.78,100000.0,19.5626,19.6261,19.5626,19.6191,100000.0
2005-06-17 12:20:00,27.79,27.8,27.72,27.76,78600.0,19.6261,19.6332,19.5767,19.605,78600.0
2005-06-17 12:30:00,27.76,27.8,27.73,27.75,100800.0,19.605,19.6332,19.5838,19.5979,100800.0
2005-06-17 12:40:00,27.75,27.81,27.75,27.8,129200.0,19.5979,19.6403,19.5979,19.6332,129200.0
2005-06-17 12:50:00,27.8,27.84,27.79,27.83,41200.0,19.6332,19.6615,19.6261,19.6544,41200.0
2005-06-17 13:00:00,27.83,27.86,27.82,27.85,119600.0,19.6544,19.6756,19.6473,19.6685,119600.0
2005-06-17 13:10:00,27.87,27.87,27.84,27.86,167000.0,19.6826,19.6826,19.6615,19.6756,167000.0
2005-06-17 13:20:00,27.87,27.95,27.87,27.92,98400.0,19.6826,19.7391,19.6826,19.718,98400.0
2005-06-17 13:30:00,27.92,28.0,27.92,27.98,183400.0,19.718,19.7744,19.718,19.7603,183400.0
2005-06-17 13:40:00,27.98,27.98,27.95,27.95,41200.0,19.7603,19.7603,19.7391,19.7391,41200.0
2005-06-17 13:50:00,27.96,27.96,27.91,27.93,42200.0,19.7462,19.7462,19.7109,19.725,42200.0
2005-06-17 14:00:00,27.93,27.95,27.91,27.93,62800.0,19.725,19.7391,19.7109,19.725,62800.0
2005-06-17 14:10:00,27.94,27.97,27.92,27.96,47600.0,19.7321,19.7533,19.718,19.7462,47600.0
2005-06-17 14:20:00,27.95,27.95,27.92,27.93,46400.0,19.7391,19.7391,19.718,19.725,46400.0
2005-06-17 14:30:00,27.92,27.99,27.92,27.99,65400.0,19.718,19.7674,19.718,19.7674,65400.0
2005-06-17 14:40:00,27.99,28.0,27.95,27.95,92600.0,19.7674,19.7744,19.7391,19.7391,92600.0
2005-06-17 14:50:00,27.96,28.0,27.96,27.99,89000.0,19.7462,19.7744,19.7462,19.7674,89000.0
2005-06-17 15:00:00,27.98,28.07,27.98,28.07,54400.0,19.7603,19.8239,19.7603,19.8239,54400.0
2005-06-17 15:10:00,28.06,28.14,28.05,28.13,74600.0,19.8168,19.8733,19.8098,19.8663,74600.0
2005-06-17 15:20:00,28.13,28.17,28.13,28.17,285000.0,19.8663,19.8945,19.8663,19.8945,285000.0
2005-06-17 15:30:00,28.17,28.22,28.17,28.18,109200.0,19.8945,19.9298,19.8945,19.9016,109200.0
2005-06-17 15:40:00,28.18,28.18,28.1,28.13,133000.0,19.9016,19.9016,19.8451,19.8663,133000.0
2005-06-17 15:50:00,28.13,28.16,28.09,28.1,315000.0,19.8663,19.8874,19.838,19.8451,315000.0
2005-06-20 09:30:00,28.58,28.59,28.42,28.54,176000.0,20.1841,20.1911,20.0711,20.1558,176000.0
2005-06-20 09:40:00,28.54,28.68,28.54,28.65,117400.0,20.1558,20.2547,20.1558,20.2335,117400.0
2005-06-20 09:50:00,28.65,28.71,28.61,28.65,78200.0,20.2335,20.2759,20.2052,20.2335,78200.0
2005-06-20 10:00:00,28.66,28.66,28.5,28.54,201000.0,20.2406,20.2406,20.1276,20.1558,201000.0
2005-06-20 10:10:00,28.54,28.55,28.43,28.49,231400.0,20.1558,20.1629,20.0781,20.1205,231400.0
2005-06-20 10:20:00,28.49,28.5,28.39,28.43,122800.0,20.1205,20.1276,20.0499,20.0781,122800.0
2005-06-20 10:30:00,28.43,28.56,28.43,28.54,161800.0,20.0781,20.1699,20.0781,20.1558,161800.0
2005-06-20 10:40:00,28.53,28.53,28.41,28.44,156200.0,20.1488,20.1488,20.064,20.0852,156200.0
2005-06-20 10:50:00,28.45,28.47,28.41,28.43,95800.0,20.0923,20.1064,20.064,20.0781,95800.0
2005-06-20 11:00:00,28.43,28.45,28.34,28.37,158800.0,20.0781,20.0923,20.0146,20.0358,158800.0
2005-06-20 11:10:00,28.38,28.46,28.35,28.4,181800.0,20.0428,20.0993,20.0216,20.0569,181800.0
2005-06-20 11:20:00,28.4,28.43,28.33,28.36,125000.0,20.0569,20.0781,20.0075,20.0287,125000.0
2005-06-20 11:30:00,28.36,28.42,28.34,28.41,73200.0,20.0287,20.0711,20.0146,20.064,73200.0
2005-06-20 11:40:00,28.42,28.48,28.41,28.43,65800.0,20.0711,20.1134,20.064,20.0781,65800.0
2005-06-20 11:50:00,28.43,28.46,28.39,28.43,39000.0,20.0781,20.0993,20.0499,20.0781,39000.0
2005-06-20 12:00:00,28.43,28.48,28.43,28.45,33400.0,20.0781,20.1134,20.0781,20.0923,33400.0
2005-06-20 12:10:00,28.45,28.49,28.44,28.49,44800.0,20.0923,20.1205,20.0852,20.1205,44800.0
2005-06-20 12:20:00,28.49,28.55,28.49,28.53,90400.0,20.1205,20.1629,20.1205,20.1488,90400.0
2005-06-20 12:30:00,28.53,28.57,28.51,28.56,66000.0,20.1488,20.177,20.1346,20.1699,66000.0
2005-06-20 12:40:00,28.57,28.7,28.56,28.67,106800.0,20.177,20.2688,20.1699,20.2476,106800.0
2005-06-20 12:50:00,28.7,28.72,28.63,28.63,102400.0,20.2688,20.2829,20.2194,20.2194,102400.0
2005-06-20 13:00:00,28.64,28.68,28.62,28.68,60000.0,20.2264,20.2547,20.2123,20.2547,60000.0
2005-06-20 13:10:00,28.68,28.7,28.66,28.66,49200.0,20.2547,20.2688,20.2406,20.2406,49200.0
2005-06-20 13:20:00,28.66,28.7,28.66,28.7,77200.0,20.2406,20.2688,20.2406,20.2688,77200.0
2005-06-20 13:30:00,28.7,28.72,28.7,28.72,55800.0,20.2688,20.2829,20.2688,20.2829,55800.0
2005-06-20 13:40:00,28.72,28.86,28.71,28.8,160800.0,20.2829,20.3818,20.2759,20.3394,160800.0
2005-06-20 13:50:00,28.8,28.8,28.74,28.78,38200.0,20.3394,20.3394,20.2971,20.3253,38200.0
2005-06-20 14:00:00,28.78,28.79,28.73,28.79,51800.0,20.3253,20.3324,20.29,20.3324,51800.0
2005-06-20 14:10:00,28.79,28.8,28.7,28.72,48000.0,20.3324,20.3394,20.2688,20.2829,48000.0
2005-06-20 14:20:00,28.72,28.72,28.67,28.7,66600.0,20.2829,20.2829,20.2476,20.2688,66600.0
2005-06-20 14:30:00,28.7,28.8,28.69,28.8,118600.0,20.2688,20.3394,20.2617,20.3394,118600.0
2005-06-20 14:40:00,28.8,28.81,28.73,28.75,67000.0,20.3394,20.3465,20.29,20.3041,67000.0
2005-06-20 14:50:00,28.74,28.75,28.73,28.75,59400.0,20.2971,20.3041,20.29,20.3041,59400.0
2005-06-20 15:00:00,28.75,28.83,28.69,28.82,105200.0,20.3041,20.3606,20.2617,20.3536,105200.0
2005-06-20 15:10:00,28.82,28.82,28.75,28.77,146800.0,20.3536,20.3536,20.3041,20.3182,146800.0
2005-06-20 15:20:00,28.77,28.81,28.74,28.77,116400.0,20.3182,20.3465,20.2971,20.3182,116400.0
2005-06-20 15:30:00,28.76,28.79,28.73,28.74,125600.0,20.3112,20.3324,20.29,20.2971,125600.0
2005-06-20 15:40:00,28.74,28.74,28.63,28.69,291800.0,20.2971,20.2971,20.2194,20.2617,291800.0
2005-06-20 15:50:00,28.7,28.72,28.68,28.68,230000.0,20.2688,20.2829,20.2547,20.2547,230000.0
2005-06-21 09:30:00,28.5,28.63,28.47,28.6,153400.0,20.1276,20.2194,20.1064,20.1982,153400.0
2005-06-21 09:40:00,28.6,28.72,28.48,28.49,157400.0,20.1982,20.2829,20.1134,20.1205,157400.0
2005-06-21 09:50:00,28.5,28.57,28.38,28.43,155400.0,20.1276,20.177,20.0428,20.0781,155400.0
2005-06-21 10:00:00,28.43,28.44,28.3,28.41,98200.0,20.0781,20.0852,19.9863,20.064,98200.0
2005-06-21 10:10:00,28.41,28.43,28.34,28.34,81400.0,20.064,20.0781,20.0146,20.0146,81400.0
2005-06-21 10:20:00,28.34,28.4,28.25,28.38,98600.0,20.0146,20.0569,19.951,20.0428,98600.0
2005-06-21 10:30:00,28.39,28.43,28.32,28.37,69600.0,20.0499,20.0781,20.0004,20.0358,69600.0
2005-06-21 10:40:00,28.37,28.46,28.34,28.45,46000.0,20.0358,20.0993,20.0146,20.0923,46000.0
2005-06-21 10:50:00,28.45,28.45,28.38,28.43,59200.0,20.0923,20.0923,20.0428,20.0781,59200.0
2005-06-21 11:00:00,28.42,28.45,28.38,28.4,74200.0,20.0711,20.0923,20.0428,20.0569,74200.0
2005-06-21 11:10:00,28.4,28.46,28.38,28.43,65400.0,20.0569,20.0993,20.0428,20.0781,65400.0
2005-06-21 11:20:00,28.41,28.42,28.25,28.25,48400.0,20.064,20.0711,19.951,19.951,48400.0
2005-06-21 11:30:00,28.25,28.31,28.23,28.25,72200.0,19.951,19.9934,19.9369,19.951,72200.0
2005-06-21 11:40:00,28.25,28.27,28.2,28.2,45600.0,19.951,19.9651,19.9157,19.9157,45600.0
2005-06-21 11:50:00,28.21,28.21,28.15,28.16,57200.0,19.9228,19.9228,19.8804,19.8874,57200.0
2005-06-21 12:00:00,28.16,28.29,28.16,28.24,114600.0,19.8874,19.9793,19.8874,19.9439,114600.0
2005-06-21 12:10:00,28.24,28.27,28.23,28.25,33000.0,19.9439,19.9651,19.9369,19.951,33000.0
2005-06-21 12:20:00,28.25,28.28,28.22,28.26,61400.0,19.951,19.9722,19.9298,19.9581,61400.0
2005-06-21 12:30:00,28.26,28.32,28.26,28.31,91000.0,19.9581,20.0004,19.9581,19.9934,91000.0
2005-06-21 12:40:00,28.31,28.39,28.3,28.38,97600.0,19.9934,20.0499,19.9863,20.0428,97600.0
2005-06-21 12:50:00,28.39,28.45,28.39,28.41,123800.0,20.0499,20.0923,20.0499,20.064,123800.0
2005-06-21 13:00:00,28.39,28.4,28.36,28.39,35800.0,20.0499,20.0569,20.0287,20.0499,35800.0
2005-06-21 13:10:00,28.36,28.36,28.32,28.34,38800.0,20.0287,20.0287,20.0004,20.0146,38800.0
2005-06-21 13:20:00,28.33,28.4,28.32,28.35,82400.0,20.0075,20.0569,20.0004,20.0216,82400.0
2005-06-21 13:30:00,28.36,28.5,28.35,28.46,86200.0,20.0287,20.1276,20.0216,20.0993,86200.0
2005-06-21 13:40:00,28.51,28.55,28.45,28.45,334000.0,20.1346,20.1629,20.0923,20.0923,334000.0
2005-06-21 13:50:00,28.45,28.46,28.39,28.39,77800.0,20.0923,20.0993,20.0499,20.0499,77800.0
2005-06-21 14:00:00,28.39,28.41,28.32,28.35,117800.0,20.0499,20.064,20.0004,20.0216,117800.0
2005-06-21 14:10:00,28.34,28.42,28.34,28.39,91800.0,20.0146,20.0711,20.0146,20.0499,91800.0
2005-06-21 14:20:00,28.39,28.45,28.34,28.35,109600.0,20.0499,20.0923,20.0146,20.0216,109600.0
2005-06-21 14:30:00,28.35,28.39,28.34,28.35,96600.0,20.0216,20.0499,20.0146,20.0216,96600.0
2005-06-21 14:40:00,28.34,28.36,28.34,28.36,58400.0,20.0146,20.0287,20.0146,20.0287,58400.0
2005-06-21 14:50:00,28.36,28.42,28.34,28.42,148400.0,20.0287,20.0711,20.0146,20.0711,148400.0
2005-06-21 15:00:00,28.42,28.45,28.4,28.43,100800.0,20.0711,20.0923,20.0569,20.0781,100800.0
2005-06-21 15:10:00,28.43,28.48,28.34,28.35,299200.0,20.0781,20.1134,20.0146,20.0216,299200.0
2005-06-21 15:20:00,28.36,28.42,28.3,28.3,209600.0,20.0287,20.0711,19.9863,19.9863,209600.0
2005-06-21 15:30:00,28.3,28.3,28.21,28.24,176000.0,19.9863,19.9863,19.9228,19.9439,176000.0
2005-06-21 15:40:00,28.23,28.23,28.16,28.23,184600.0,19.9369,19.9369,19.8874,19.9369,184600.0
2005-06-21 15:50:00,28.25,28.32,28.22,28.25,476000.0,19.951,20.0004,19.9298,19.951,476000.0
2005-06-22 09:30:00,28.5,28.55,28.48,28.55,237800.0,20.1276,20.1629,20.1134,20.1629,237800.0
2005-06-22 09:40:00,28.56,28.56,28.4,28.4,182800.0,20.1699,20.1699,20.0569,20.0569,182800.0
2005-06-22 09:50:00,28.38,28.5,28.38,28.5,168600.0,20.0428,20.1276,20.0428,20.1276,168600.0
2005-06-22 10:00:00,28.5,28.57,28.48,28.54,306400.0,20.1276,20.177,20.1134,20.1558,306400.0
2005-06-22 10:10:00,28.54,28.65,28.54,28.64,195000.0,20.1558,20.2335,20.1558,20.2264,195000.0
2005-06-22 10:20:00,28.65,28.8,28.64,28.72,165400.0,20.2335,20.3394,20.2264,20.2829,165400.0
2005-06-22 10:30:00,28.72,28.84,28.43,28.48,377800.0,20.2829,20.3677,20.0781,20.1134,377800.0
2005-06-22 10:40:00,28.48,28.65,28.44,28.58,218600.0,20.1134,20.2335,20.0852,20.1841,218600.0
2005-06-22 10:50:00,28.6,28.6,28.55,28.6,70200.0,20.1982,20.1982,20.1629,20.1982,70200.0
2005-06-22 11:00:00,28.61,28.71,28.59,28.65,216000.0,20.2052,20.2759,20.1911,20.2335,216000.0
2005-06-22 11:10:00,28.66,28.73,28.63,28.69,232000.0,20.2406,20.29,20.2194,20.2617,232000.0
2005-06-22 11:20:00,28.68,28.68,28.62,28.63,122000.0,20.2547,20.2547,20.2123,20.2194,122000.0
2005-06-22 11:30:00,28.63,28.7,28.56,28.6,190800.0,20.2194,20.2688,20.1699,20.1982,190800.0
2005-06-22 11:40:00,28.58,28.6,28.43,28.44,566600.0,20.1841,20.1982,20.0781,20.0852,566600.0
2005-06-22 11:50:00,28.44,28.45,28.3,28.38,271200.0,20.0852,20.0923,19.9863,20.0428,271200.0
2005-06-22 12:00:00,28.4,28.45,28.37,28.39,201600.0,20.0569,20.0923,20.0358,20.0499,201600.0
2005-06-22 12:10:00,28.39,28.46,28.35,28.45,244600.0,20.0499,20.0993,20.0216,20.0923,244600.0
2005-06-22 12:20:00,28.46,28.46,28.34,28.4,167800.0,20.0993,20.0993,20.0146,20.0569,167800.0
2005-06-22 12:30:00,28.39,28.4,28.33,28.4,129200.0,20.0499,20.0569,20.0075,20.0569,129200.0
2005-06-22 12:40:00,28.4,28.53,28.39,28.53,220200.0,20.0569,20.1488,20.0499,20.1488,220200.0
2005-06-22 12:50:00,28.53,28.54,28.44,28.44,302200.0,20.1488,20.1558,20.0852,20.0852,302200.0
2005-06-22 13:00:00,28.44,28.5,28.43,28.47,82200.0,20.0852,20.1276,20.0781,20.1064,82200.0
2005-06-22 13:10:00,28.47,28.47,28.39,28.41,82400.0,20.1064,20.1064,20.0499,20.064,82400.0
2005-06-22 13:20:00,28.41,28.47,28.39,28.46,141600.0,20.064,20.1064,20.0499,20.0993,141600.0
2005-06-22 13:30:00,28.46,28.46,28.39,28.4,154400.0,20.0993,20.0993,20.0499,20.0569,154400.0
2005-06-22 13:40:00,28.41,28.43,28.4,28.4,92000.0,20.064,20.0781,20.0569,20.0569,92000.0
2005-06-22 13:50:00,28.39,28.46,28.33,28.43,95000.0,20.0499,20.0993,20.0075,20.0781,95000.0
2005-06-22 14:00:00,28.43,28.43,28.3,28.3,67400.0,20.0781,20.0781,19.9863,19.9863,67400.0
2005-06-22 14:10:00,28.3,28.37,28.29,28.37,43800.0,19.9863,20.0358,19.9793,20.0358,43800.0
2005-06-22 14:20:00,28.36,28.41,28.36,28.41,41800.0,20.0287,20.064,20.0287,20.064,41800.0
2005-06-22 14:30:00,28.41,28.43,28.38,28.39,157200.0,20.064,20.0781,20.0428,20.0499,157200.0
2005-06-22 14:40:00,28.4,28.5,28.38,28.49,82800.0,20.0569,20.1276,20.0428,20.1205,82800.0
2005-06-22 14:50:00,28.5,28.53,28.46,28.51,153800.0,20.1276,20.1488,20.0993,20.1346,153800.0
2005-06-22 15:00:00,28.51,28.52,28.48,28.49,94800.0,20.1346,20.1417,20.1134,20.1205,94800.0
2005-06-22 15:10:00,28.49,28.5,28.47,28.48,160400.0,20.1205,20.1276,20.1064,20.1134,160400.0
2005-06-22 15:20:00,28.48,28.51,28.44,28.44,112800.0,20.1134,20.1346,20.0852,20.0852,112800.0
2005-06-22 15:30:00,28.45,28.46,28.39,28.43,205800.0,20.0923,20.0993,20.0499,20.0781,205800.0
2005-06-22 15:40:00,28.43,28.43,28.38,28.41,166000.0,20.0781,20.0781,20.0428,20.064,166000.0
2005-06-22 15:50:00,28.41,28.47,28.4,28.45,289200.0,20.064,20.1064,20.0569,20.0923,289200.0
2005-06-23 09:30:00,28.5,28.53,28.4,28.47,137000.0,20.1276,20.1488,20.0569,20.1064,137000.0
2005-06-23 09:40:00,28.47,28.51,28.46,28.48,110200.0,20.1064,20.1346,20.0993,20.1134,110200.0
2005-06-23 09:50:00,28.48,28.52,28.35,28.5,82800.0,20.1134,20.1417,20.0216,20.1276,82800.0
2005-06-23 10:00:00,28.5,28.55,28.46,28.54,92600.0,20.1276,20.1629,20.0993,20.1558,92600.0
2005-06-23 10:10:00,28.55,28.61,28.52,28.56,103200.0,20.1629,20.2052,20.1417,20.1699,103200.0
2005-06-23 10:20:00,28.57,28.64,28.53,28.63,234000.0,20.177,20.2264,20.1488,20.2194,234000.0
2005-06-23 10:30:00,28.61,28.66,28.5,28.61,171600.0,20.2052,20.2406,20.1276,20.2052,171600.0
2005-06-23 10:40:00,28.61,28.67,28.59,28.64,131400.0,20.2052,20.2476,20.1911,20.2264,131400.0
2005-06-23 10:50:00,28.65,28.76,28.61,28.63,121200.0,20.2335,20.3112,20.2052,20.2194,121200.0
2005-06-23 11:00:00,28.62,28.7,28.61,28.68,178600.0,20.2123,20.2688,20.2052,20.2547,178600.0
2005-06-23 11:10:00,28.68,28.74,28.65,28.67,96600.0,20.2547,20.2971,20.2335,20.2476,96600.0
2005-06-23 11:20:00,28.67,28.79,28.67,28.74,70000.0,20.2476,20.3324,20.2476,20.2971,70000.0
2005-06-23 11:30:00,28.74,28.77,28.71,28.75,67600.0,20.2971,20.3182,20.2759,20.3041,67600.0
2005-06-23 11:40:00,28.75,28.77,28.69,28.72,46800.0,20.3041,20.3182,20.2617,20.2829,46800.0
2005-06-23 11:50:00,28.72,28.74,28.67,28.68,51400.0,20.2829,20.2971,20.2476,20.2547,51400.0
2005-06-23 12:00:00,28.68,28.78,28.68,28.73,109000.0,20.2547,20.3253,20.2547,20.29,109000.0
2005-06-23 12:10:00,28.73,28.82,28.73,28.8,132800.0,20.29,20.3536,20.29,20.3394,132800.0
2005-06-23 12:20:00,28.79,28.8,28.75,28.79,60400.0,20.3324,20.3394,20.3041,20.3324,60400.0
2005-06-23 12:30:00,28.79,28.94,28.78,28.89,86400.0,20.3324,20.4383,20.3253,20.403,86400.0
2005-06-23 12:40:00,28.9,28.94,28.89,28.91,57800.0,20.4101,20.4383,20.403,20.4171,57800.0
2005-06-23 12:50:00,28.91,28.96,28.86,28.9,86000.0,20.4171,20.4524,20.3818,20.4101,86000.0
2005-06-23 13:00:00,28.91,28.93,28.89,28.9,51000.0,20.4171,20.4312,20.403,20.4101,51000.0
2005-06-23 13:10:00,28.91,28.92,28.88,28.88,33000.0,20.4171,20.4242,20.3959,20.3959,33000.0
2005-06-23 13:20:00,28.88,28.95,28.88,28.93,47600.0,20.3959,20.4454,20.3959,20.4312,47600.0
2005-06-23 13:30:00,28.93,28.95,28.85,28.85,99000.0,20.4312,20.4454,20.3747,20.3747,99000.0
2005-06-23 13:40:00,28.86,28.9,28.72,28.77,330400.0,20.3818,20.4101,20.2829,20.3182,330400.0
2005-06-23 13:50:00,28.77,28.77,28.55,28.57,202400.0,20.3182,20.3182,20.1629,20.177,202400.0
2005-06-23 14:00:00,28.57,28.6,28.46,28.5,125200.0,20.177,20.1982,20.0993,20.1276,125200.0
2005-06-23 14:10:00,28.5,28.56,28.5,28.55,78400.0,20.1276,20.1699,20.1276,20.1629,78400.0
2005-06-23 14:20:00,28.55,28.57,28.48,28.48,92400.0,20.1629,20.177,20.1134,20.1134,92400.0
2005-06-23 14:30:00,28.48,28.54,28.43,28.54,101800.0,20.1134,20.1558,20.0781,20.1558,101800.0
2005-06-23 14:40:00,28.54,28.57,28.49,28.52,43800.0,20.1558,20.177,20.1205,20.1417,43800.0
2005-06-23 14:50:00,28.52,28.52,28.4,28.48,83000.0,20.1417,20.1417,20.0569,20.1134,83000.0
2005-06-23 15:00:00,28.48,28.48,28.25,28.25,96400.0,20.1134,20.1134,19.951,19.951,96400.0
2005-06-23 15:10:00,28.25,28.34,28.25,28.33,98800.0,19.951,20.0146,19.951,20.0075,98800.0
2005-06-23 15:20:00,28.33,28.42,28.3,28.33,206200.0,20.0075,20.0711,19.9863,20.0075,206200.0
2005-06-23 15:30:00,28.33,28.36,28.32,28.33,128200.0,20.0075,20.0287,20.0004,20.0075,128200.0
2005-06-23 15:40:00,28.33,28.38,28.32,28.36,98200.0,20.0075,20.0428,20.0004,20.0287,98200.0
2005-06-23 15:50:00,28.36,28.38,28.32,28.36,193200.0,20.0287,20.0428,20.0004,20.0287,193200.0
2005-06-24 09:30:00,28.45,28.68,28.43,28.55,101000.0,20.0923,20.2547,20.0781,20.1629,101000.0
2005-06-24 09:40:00,28.54,28.63,28.53,28.54,94200.0,20.1558,20.2194,20.1488,20.1558,94200.0
2005-06-24 09:50:00,28.54,28.63,28.52,28.62,74400.0,20.1558,20.2194,20.1417,20.2123,74400.0
2005-06-24 10:00:00,28.61,28.61,28.4,28.4,147600.0,20.2052,20.2052,20.0569,20.0569,147600.0
2005-06-24 10:10:00,28.4,28.41,28.26,28.27,80800.0,20.0569,20.064,19.9581,19.9651,80800.0
2005-06-24 10:20:00,28.28,28.38,28.25,28.37,108400.0,19.9722,20.0428,19.951,20.0358,108400.0
2005-06-24 10:30:00,28.38,28.42,28.33,28.38,65400.0,20.0428,20.0711,20.0075,20.0428,65400.0
2005-06-24 10:40:00,28.38,28.42,28.35,28.4,90200.0,20.0428,20.0711,20.0216,20.0569,90200.0
2005-06-24 10:50:00,28.41,28.47,28.38,28.47,96000.0,20.064,20.1064,20.0428,20.1064,96000.0
2005-06-24 11:00:00,28.45,28.46,28.41,28.44,57600.0,20.0923,20.0993,20.064,20.0852,57600.0
2005-06-24 11:10:00,28.44,28.5,28.43,28.46,38600.0,20.0852,20.1276,20.0781,20.0993,38600.0
2005-06-24 11:20:00,28.46,28.47,28.34,28.36,73400.0,20.0993,20.1064,20.0146,20.0287,73400.0
2005-06-24 11:30:00,28.36,28.36,28.18,28.2,112000.0,20.0287,20.0287,19.9016,19.9157,112000.0
2005-06-24 11:40:00,28.2,28.25,28.18,28.18,47600.0,19.9157,19.951,19.9016,19.9016,47600.0
2005-06-24 11:50:00,28.19,28.19,28.01,28.08,83600.0,19.9086,19.9086,19.7815,19.8309,83600.0
2005-06-24 12:00:00,28.1,28.13,27.97,27.99,97400.0,19.8451,19.8663,19.7533,19.7674,97400.0
2005-06-24 12:10:00,27.98,28.11,27.98,28.11,52800.0,19.7603,19.8521,19.7603,19.8521,52800.0
2005-06-24 12:20:00,28.11,28.13,28.04,28.04,401600.0,19.8521,19.8663,19.8027,19.8027,401600.0
2005-06-24 12:30:00,28.03,28.05,28.02,28.03,39600.0,19.7956,19.8098,19.7886,19.7956,39600.0
2005-06-24 12:40:00,28.02,28.05,28.0,28.05,55000.0,19.7886,19.8098,19.7744,19.8098,55000.0
2005-06-24 12:50:00,28.05,28.08,28.0,28.0,68000.0,19.8098,19.8309,19.7744,19.7744,68000.0
2005-06-24 13:00:00,27.98,28.08,27.97,28.02,72000.0,19.7603,19.8309,19.7533,19.7886,72000.0
2005-06-24 13:10:00,28.02,28.03,27.97,28.03,47400.0,19.7886,19.7956,19.7533,19.7956,47400.0
2005-06-24 13:20:00,28.02,28.07,28.0,28.0,46200.0,19.7886,19.8239,19.7744,19.7744,46200.0
2005-06-24 13:30:00,28.0,28.01,27.92,27.93,55200.0,19.7744,19.7815,19.718,19.725,55200.0
2005-06-24 13:40:00,27.93,27.96,27.88,27.9,52400.0,19.725,19.7462,19.6897,19.7038,52400.0
2005-06-24 13:50:00,27.9,28.02,27.9,27.92,65600.0,19.7038,19.7886,19.7038,19.718,65600.0
2005-06-24 14:00:00,27.92,27.94,27.9,27.9,36600.0,19.718,19.7321,19.7038,19.7038,36600.0
2005-06-24 14:10:00,27.89,27.9,27.88,27.9,57600.0,19.6968,19.7038,19.6897,19.7038,57600.0
2005-06-24 14:20:00,27.9,27.93,27.88,27.9,50400.0,19.7038,19.725,19.6897,19.7038,50400.0
2005-06-24 14:30:00,27.9,27.95,27.89,27.93,101800.0,19.7038,19.7391,19.6968,19.725,101800.0
2005-06-24 14:40:00,27.93,27.93,27.89,27.9,45400.0,19.725,19.725,19.6968,19.7038,45400.0
2005-06-24 14:50:00,27.89,27.91,27.8,27.82,54000.0,19.6968,19.7109,19.6332,19.6473,54000.0
2005-06-24 15:00:00,27.84,27.93,27.81,27.9,66000.0,19.6615,19.725,19.6403,19.7038,66000.0
2005-06-24 15:10:00,27.9,27.9,27.82,27.85,60400.0,19.7038,19.7038,19.6473,19.6685,60400.0
2005-06-24 15:20:00,27.85,27.88,27.81,27.86,111600.0,19.6685,19.6897,19.6403,19.6756,111600.0
2005-06-24 15:30:00,27.86,27.96,27.86,27.96,87400.0,19.6756,19.7462,19.6756,19.7462,87400.0
2005-06-24 15:40:00,27.96,28.02,27.96,28.02,116800.0,19.7462,19.7886,19.7462,19.7886,116800.0
2005-06-24 15:50:00,28.02,28.03,27.91,27.93,387800.0,19.7886,19.7956,19.7109,19.725,387800.0
2005-06-27 09:30:00,28.0,28.3,28.0,28.3,177000.0,19.7744,19.9863,19.7744,19.9863,177000.0
2005-06-27 09:40:00,28.3,28.35,28.18,28.2,234400.0,19.9863,20.0216,19.9016,19.9157,234400.0
2005-06-27 09:50:00,28.2,28.32,28.18,28.32,186000.0,19.9157,20.0004,19.9016,20.0004,186000.0
2005-06-27 10:00:00,28.32,28.33,28.23,28.25,276600.0,20.0004,20.0075,19.9369,19.951,276600.0
2005-06-27 10:10:00,28.28,28.3,28.25,28.28,133000.0,19.9722,19.9863,19.951,19.9722,133000.0
2005-06-27 10:20:00,28.28,28.37,28.24,28.27,111200.0,19.9722,20.0358,19.9439,19.9651,111200.0
2005-06-27 10:30:00,28.24,28.36,28.24,28.29,121800.0,19.9439,20.0287,19.9439,19.9793,121800.0
2005-06-27 10:40:00,28.27,28.3,28.21,28.27,170600.0,19.9651,19.9863,19.9228,19.9651,170600.0
2005-06-27 10:50:00,28.27,28.27,28.22,28.25,107600.0,19.9651,19.9651,19.9298,19.951,107600.0
2005-06-27 11:00:00,28.25,28.27,28.18,28.2,108400.0,19.951,19.9651,19.9016,19.9157,108400.0
2005-06-27 11:10:00,28.2,28.22,28.15,28.22,93800.0,19.9157,19.9298,19.8804,19.9298,93800.0
2005-06-27 11:20:00,28.22,28.24,28.19,28.23,121600.0,19.9298,19.9439,19.9086,19.9369,121600.0
2005-06-27 11:30:00,28.22,28.23,28.19,28.22,112800.0,19.9298,19.9369,19.9086,19.9298,112800.0
2005-06-27 11:40:00,28.22,28.24,28.2,28.23,127800.0,19.9298,19.9439,19.9157,19.9369,127800.0
2005-06-27 11:50:00,28.23,28.25,28.2,28.25,58800.0,19.9369,19.951,19.9157,19.951,58800.0
2005-06-27 12:00:00,28.25,28.25,28.24,28.25,155800.0,19.951,19.951,19.9439,19.951,155800.0
2005-06-27 12:10:00,28.25,28.32,28.25,28.32,215000.0,19.951,20.0004,19.951,20.0004,215000.0
2005-06-27 12:20:00,28.32,28.4,28.32,28.38,89200.0,20.0004,20.0569,20.0004,20.0428,89200.0
2005-06-27 12:30:00,28.37,28.48,28.37,28.48,98400.0,20.0358,20.1134,20.0358,20.1134,98400.0
2005-06-27 12:40:00,28.48,28.53,28.48,28.5,148800.0,20.1134,20.1488,20.1134,20.1276,148800.0
2005-06-27 12:50:00,28.48,28.5,28.43,28.45,116000.0,20.1134,20.1276,20.0781,20.0923,116000.0
2005-06-27 13:00:00,28.46,28.51,28.45,28.51,66400.0,20.0993,20.1346,20.0923,20.1346,66400.0
2005-06-27 13:10:00,28.51,28.55,28.51,28.54,137200.0,20.1346,20.1629,20.1346,20.1558,137200.0
2005-06-27 13:20:00,28.55,28.59,28.54,28.56,94200.0,20.1629,20.1911,20.1558,20.1699,94200.0
2005-06-27 13:30:00,28.57,28.59,28.56,28.57,69600.0,20.177,20.1911,20.1699,20.177,69600.0
2005-06-27 13:40:00,28.57,28.62,28.56,28.57,127400.0,20.177,20.2123,20.1699,20.177,127400.0
2005-06-27 13:50:00,28.57,28.63,28.57,28.59,55000.0,20.177,20.2194,20.177,20.1911,55000.0
2005-06-27 14:00:00,28.58,28.64,28.56,28.6,117200.0,20.1841,20.2264,20.1699,20.1982,117200.0
2005-06-27 14:10:00,28.6,28.61,28.54,28.57,58800.0,20.1982,20.2052,20.1558,20.177,58800.0
2005-06-27 14:20:00,28.55,28.61,28.52,28.61,38200.0,20.1629,20.2052,20.1417,20.2052,38200.0
2005-06-27 14:30:00,28.61,28.65,28.59,28.61,77400.0,20.2052,20.2335,20.1911,20.2052,77400.0
2005-06-27 14:40:00,28.59,28.6,28.55,28.55,80400.0,20.1911,20.1982,20.1629,20.1629,80400.0
2005-06-27 14:50:00,28.56,28.6,28.55,28.57,77400.0,20.1699,20.1982,20.1629,20.177,77400.0
2005-06-27 15:00:00,28.57,28.59,28.53,28.59,80600.0,20.177,20.1911,20.1488,20.1911,80600.0
2005-06-27 15:10:00,28.59,28.62,28.55,28.57,124200.0,20.1911,20.2123,20.1629,20.177,124200.0
2005-06-27 15:20:00,28.56,28.57,28.53,28.53,134000.0,20.1699,20.177,20.1488,20.1488,134000.0
2005-06-27 15:30:00,28.53,28.54,28.47,28.47,127800.0,20.1488,20.1558,20.1064,20.1064,127800.0
2005-06-27 15:40:00,28.47,28.47,28.39,28.42,178600.0,20.1064,20.1064,20.0499,20.0711,178600.0
2005-06-27 15:50:00,28.42,28.43,28.4,28.4,216000.0,20.0711,20.0781,20.0569,20.0569,216000.0
2005-06-28 09:30:00,28.35,28.4,27.96,28.0,288800.0,20.0216,20.0569,19.7462,19.7744,288800.0
2005-06-28 09:40:00,28.03,28.06,27.93,27.96,163600.0,19.7956,19.8168,19.725,19.7462,163600.0
2005-06-28 09:50:00,27.96,27.98,27.84,27.85,146800.0,19.7462,19.7603,19.6615,19.6685,146800.0
2005-06-28 10:00:00,27.86,27.94,27.81,27.92,113200.0,19.6756,19.7321,19.6403,19.718,113200.0
2005-06-28 10:10:00,27.92,27.96,27.85,27.93,68200.0,19.718,19.7462,19.6685,19.725,68200.0
2005-06-28 10:20:00,27.94,27.98,27.91,27.96,103800.0,19.7321,19.7603,19.7109,19.7462,103800.0
2005-06-28 10:30:00,27.97,28.06,27.96,28.06,64000.0,19.7533,19.8168,19.7462,19.8168,64000.0
2005-06-28 10:40:00,28.05,28.14,28.04,28.14,62600.0,19.8098,19.8733,19.8027,19.8733,62600.0
2005-06-28 10:50:00,28.14,28.3,28.13,28.28,171400.0,19.8733,19.9863,19.8663,19.9722,171400.0
2005-06-28 11:00:00,28.28,28.28,28.14,28.22,234800.0,19.9722,19.9722,19.8733,19.9298,234800.0
2005-06-28 11:10:00,28.21,28.22,28.16,28.21,66000.0,19.9228,19.9298,19.8874,19.9228,66000.0
2005-06-28 11:20:00,28.21,28.28,28.2,28.28,65400.0,19.9228,19.9722,19.9157,19.9722,65400.0
2005-06-28 11:30:00,28.27,28.36,28.27,28.28,93000.0,19.9651,20.0287,19.9651,19.9722,93000.0
2005-06-28 11:40:00,28.28,28.32,28.25,28.27,56800.0,19.9722,20.0004,19.951,19.9651,56800.0
2005-06-28 11:50:00,28.25,28.27,28.19,28.25,64600.0,19.951,19.9651,19.9086,19.951,64600.0
2005-06-28 12:00:00,28.27,28.29,28.23,28.27,137800.0,19.9651,19.9793,19.9369,19.9651,137800.0
2005-06-28 12:10:00,28.27,28.3,28.25,28.25,25600.0,19.9651,19.9863,19.951,19.951,25600.0
2005-06-28 12:20:00,28.24,28.26,28.2,28.2,50000.0,19.9439,19.9581,19.9157,19.9157,50000.0
2005-06-28 12:30:00,28.21,28.24,28.19,28.2,34200.0,19.9228,19.9439,19.9086,19.9157,34200.0
2005-06-28 12:40:00,28.22,28.28,28.21,28.26,67000.0,19.9298,19.9722,19.9228,19.9581,67000.0
2005-06-28 12:50:00,28.27,28.28,28.25,28.25,36400.0,19.9651,19.9722,19.951,19.951,36400.0
2005-06-28 13:00:00,28.25,28.27,28.22,28.23,103000.0,19.951,19.9651,19.9298,19.9369,103000.0
2005-06-28 13:10:00,28.23,28.24,28.08,28.09,132400.0,19.9369,19.9439,19.8309,19.838,132400.0
2005-06-28 13:20:00,28.1,28.16,28.08,28.08,150600.0,19.8451,19.8874,19.8309,19.8309,150600.0
2005-06-28 13:30:00,28.09,28.13,28.07,28.1,70800.0,19.838,19.8663,19.8239,19.8451,70800.0
2005-06-28 13:40:00,28.1,28.11,28.04,28.05,56000.0,19.8451,19.8521,19.8027,19.8098,56000.0
2005-06-28 13:50:00,28.06,28.06,27.96,27.97,147800.0,19.8168,19.8168,19.7462,19.7533,147800.0
2005-06-28 14:00:00,27.97,27.99,27.93,27.95,116000.0,19.7533,19.7674,19.725,19.7391,116000.0
2005-06-28 14:10:00,27.94,28.13,27.94,28.13,88200.0,19.7321,19.8663,19.7321,19.8663,88200.0
2005-06-28 14:20:00,28.13,28.13,28.05,28.07,127600.0,19.8663,19.8663,19.8098,19.8239,127600.0
2005-06-28 14:30:00,28.08,28.14,28.07,28.11,76000.0,19.8309,19.8733,19.8239,19.8521,76000.0
2005-06-28 14:40:00,28.11,28.18,28.11,28.15,62400.0,19.8521,19.9016,19.8521,19.8804,62400.0
2005-06-28 14:50:00,28.14,28.16,28.03,28.05,81400.0,19.8733,19.8874,19.7956,19.8098,81400.0
2005-06-28 15:00:00,28.04,28.07,27.99,28.04,68800.0,19.8027,19.8239,19.7674,19.8027,68800.0
2005-06-28 15:10:00,28.04,28.08,28.03,28.07,76800.0,19.8027,19.8309,19.7956,19.8239,76800.0
2005-06-28 15:20:00,28.07,28.1,28.05,28.07,75400.0,19.8239,19.8451,19.8098,19.8239,75400.0
2005-06-28 15:30:00,28.08,28.12,28.05,28.06,104000.0,19.8309,19.8592,19.8098,19.8168,104000.0
2005-06-28 15:40:00,28.06,28.1,27.99,28.0,123800.0,19.8168,19.8451,19.7674,19.7744,123800.0
2005-06-28 15:50:00,28.01,28.02,27.95,27.98,182400.0,19.7815,19.7886,19.7391,19.7603,182400.0
2005-06-29 09:30:00,27.95,28.1,27.93,28.02,146200.0,19.7391,19.8451,19.725,19.7886,146200.0
2005-06-29 09:40:00,27.99,28.2,27.99,28.15,139400.0,19.7674,19.9157,19.7674,19.8804,139400.0
2005-06-29 09:50:00,28.11,28.2,28.07,28.19,160200.0,19.8521,19.9157,19.8239,19.9086,160200.0
2005-06-29 10:00:00,28.2,28.3,28.19,28.21,93400.0,19.9157,19.9863,19.9086,19.9228,93400.0
2005-06-29 10:10:00,28.21,28.25,28.2,28.24,34200.0,19.9228,19.951,19.9157,19.9439,34200.0
2005-06-29 10:20:00,28.25,28.33,28.23,28.27,107200.0,19.951,20.0075,19.9369,19.9651,107200.0
2005-06-29 10:30:00,28.25,28.25,27.93,27.95,518600.0,19.951,19.951,19.725,19.7391,518600.0
2005-06-29 10:40:00,27.95,28.07,27.92,28.07,210800.0,19.7391,19.8239,19.718,19.8239,210800.0
2005-06-29 10:50:00,28.07,28.16,28.05,28.15,125600.0,19.8239,19.8874,19.8098,19.8804,125600.0
2005-06-29 11:00:00,28.18,28.22,28.08,28.1,88800.0,19.9016,19.9298,19.8309,19.8451,88800.0
2005-06-29 11:10:00,28.1,28.14,28.08,28.11,54600.0,19.8451,19.8733,19.8309,19.8521,54600.0
2005-06-29 11:20:00,28.11,28.13,28.07,28.1,108600.0,19.8521,19.8663,19.8239,19.8451,108600.0
2005-06-29 11:30:00,28.09,28.12,28.06,28.1,68600.0,19.838,19.8592,19.8168,19.8451,68600.0
2005-06-29 11:40:00,28.1,28.1,28.04,28.04,59000.0,19.8451,19.8451,19.8027,19.8027,59000.0
2005-06-29 11:50:00,28.04,28.08,27.99,28.0,45800.0,19.8027,19.8309,19.7674,19.7744,45800.0
2005-06-29 12:00:00,28.0,28.01,27.94,27.95,62000.0,19.7744,19.7815,19.7321,19.7391,62000.0
2005-06-29 12:10:00,27.94,27.99,27.92,27.95,36000.0,19.7321,19.7674,19.718,19.7391,36000.0
2005-06-29 12:20:00,27.95,28.04,27.9,28.03,34600.0,19.7391,19.8027,19.7038,19.7956,34600.0
2005-06-29 12:30:00,28.03,28.08,28.0,28.0,46000.0,19.7956,19.8309,19.7744,19.7744,46000.0
2005-06-29 12:40:00,28.02,28.15,27.98,28.1,70800.0,19.7886,19.8804,19.7603,19.8451,70800.0
2005-06-29 12:50:00,28.09,28.11,28.06,28.11,74200.0,19.838,19.8521,19.8168,19.8521,74200.0
2005-06-29 13:00:00,28.11,28.15,28.07,28.08,64200.0,19.8521,19.8804,19.8239,19.8309,64200.0
2005-06-29 13:10:00,28.07,28.08,28.06,28.07,23000.0,19.8239,19.8309,19.8168,19.8239,23000.0
2005-06-29 13:20:00,28.07,28.09,28.07,28.08,22400.0,19.8239,19.838,19.8239,19.8309,22400.0
2005-06-29 13:30:00,28.08,28.11,28.04,28.06,35800.0,19.8309,19.8521,19.8027,19.8168,35800.0
2005-06-29 13:40:00,28.06,28.08,28.04,28.04,30000.0,19.8168,19.8309,19.8027,19.8027,30000.0
2005-06-29 13:50:00,28.05,28.11,28.03,28.11,57800.0,19.8098,19.8521,19.7956,19.8521,57800.0
2005-06-29 14:00:00,28.1,28.16,28.09,28.1,42000.0,19.8451,19.8874,19.838,19.8451,42000.0
2005-06-29 14:10:00,28.1,28.17,28.1,28.11,40000.0,19.8451,19.8945,19.8451,19.8521,40000.0
2005-06-29 14:20:00,28.11,28.2,28.11,28.15,55800.0,19.8521,19.9157,19.8521,19.8804,55800.0
2005-06-29 14:30:00,28.15,28.23,28.15,28.18,96200.0,19.8804,19.9369,19.8804,19.9016,96200.0
2005-06-29 14:40:00,28.18,28.28,28.18,28.18,63800.0,19.9016,19.9722,19.9016,19.9016,63800.0
2005-06-29 14:50:00,28.19,28.2,28.11,28.18,127600.0,19.9086,19.9157,19.8521,19.9016,127600.0
2005-06-29 15:00:00,28.17,28.17,28.11,28.16,57400.0,19.8945,19.8945,19.8521,19.8874,57400.0
2005-06-29 15:10:00,28.16,28.2,28.13,28.19,37800.0,19.8874,19.9157,19.8663,19.9086,37800.0
2005-06-29 15:20:00,28.19,28.2,28.14,28.17,65200.0,19.9086,19.9157,19.8733,19.8945,65200.0
2005-06-29 15:30:00,28.17,28.24,28.16,28.23,82000.0,19.8945,19.9439,19.8874,19.9369,82000.0
2005-06-29 15:40:00,28.22,28.25,28.18,28.23,81800.0,19.9298,19.951,19.9016,19.9369,81800.0
2005-06-29 15:50:00,28.22,28.26,28.18,28.21,137400.0,19.9298,19.9581,19.9016,19.9228,137400.0
2005-06-30 09:30:00,27.98,28.3,27.96,28.2,158400.0,19.7603,19.9863,19.7462,19.9157,158400.0
2005-06-30 09:40:00,28.2,28.4,28.18,28.37,86000.0,19.9157,20.0569,19.9016,20.0358,86000.0
2005-06-30 09:50:00,28.37,28.42,28.3,28.35,74600.0,20.0358,20.0711,19.9863,20.0216,74600.0
2005-06-30 10:00:00,28.35,28.38,28.2,28.34,143000.0,20.0216,20.0428,19.9157,20.0146,143000.0
2005-06-30 10:10:00,28.34,28.36,28.32,28.32,65400.0,20.0146,20.0287,20.0004,20.0004,65400.0
2005-06-30 10:20:00,28.33,28.35,28.23,28.24,52000.0,20.0075,20.0216,19.9369,19.9439,52000.0
2005-06-30 10:30:00,28.23,28.23,28.02,28.13,207400.0,19.9369,19.9369,19.7886,19.8663,207400.0
2005-06-30 10:40:00,28.14,28.21,28.11,28.18,113800.0,19.8733,19.9228,19.8521,19.9016,113800.0
2005-06-30 10:50:00,28.17,28.24,28.15,28.23,72400.0,19.8945,19.9439,19.8804,19.9369,72400.0
2005-06-30 11:00:00,28.22,28.3,28.18,28.25,75400.0,19.9298,19.9863,19.9016,19.951,75400.0
2005-06-30 11:10:00,28.25,28.37,28.25,28.37,63400.0,19.951,20.0358,19.951,20.0358,63400.0
2005-06-30 11:20:00,28.38,28.59,28.35,28.58,126800.0,20.0428,20.1911,20.0216,20.1841,126800.0
2005-06-30 11:30:00,28.61,28.65,28.56,28.58,70400.0,20.2052,20.2335,20.1699,20.1841,70400.0
2005-06-30 11:40:00,28.58,28.61,28.52,28.54,46400.0,20.1841,20.2052,20.1417,20.1558,46400.0
2005-06-30 11:50:00,28.54,28.97,28.53,28.86,188800.0,20.1558,20.4595,20.1488,20.3818,188800.0
2005-06-30 12:00:00,28.85,28.95,28.84,28.9,105200.0,20.3747,20.4454,20.3677,20.4101,105200.0
2005-06-30 12:10:00,28.88,28.9,28.74,28.79,88600.0,20.3959,20.4101,20.2971,20.3324,88600.0
2005-06-30 12:20:00,28.8,28.82,28.74,28.79,78000.0,20.3394,20.3536,20.2971,20.3324,78000.0
2005-06-30 12:30:00,28.79,28.85,28.77,28.82,112200.0,20.3324,20.3747,20.3182,20.3536,112200.0
2005-06-30 12:40:00,28.83,28.91,28.82,28.88,92400.0,20.3606,20.4171,20.3536,20.3959,92400.0
2005-06-30 12:50:00,28.88,28.93,28.84,28.93,87000.0,20.3959,20.4312,20.3677,20.4312,87000.0
2005-06-30 13:00:00,28.92,28.93,28.85,28.88,80800.0,20.4242,20.4312,20.3747,20.3959,80800.0
2005-06-30 13:10:00,28.88,28.9,28.85,28.89,105400.0,20.3959,20.4101,20.3747,20.403,105400.0
2005-06-30 13:20:00,28.89,28.91,28.83,28.84,103800.0,20.403,20.4171,20.3606,20.3677,103800.0
2005-06-30 13:30:00,28.83,28.83,28.78,28.81,72600.0,20.3606,20.3606,20.3253,20.3465,72600.0
2005-06-30 13:40:00,28.81,28.82,28.73,28.74,125800.0,20.3465,20.3536,20.29,20.2971,125800.0
2005-06-30 13:50:00,28.73,28.75,28.52,28.57,193000.0,20.29,20.3041,20.1417,20.177,193000.0
2005-06-30 14:00:00,28.56,28.67,28.52,28.66,105400.0,20.1699,20.2476,20.1417,20.2406,105400.0
2005-06-30 14:10:00,28.66,28.83,28.61,28.75,145200.0,20.2406,20.3606,20.2052,20.3041,145200.0
2005-06-30 14:20:00,28.75,28.76,28.57,28.71,149400.0,20.3041,20.3112,20.177,20.2759,149400.0
2005-06-30 14:30:00,28.7,28.73,28.52,28.55,129400.0,20.2688,20.29,20.1417,20.1629,129400.0
2005-06-30 14:40:00,28.54,28.66,28.53,28.61,100000.0,20.1558,20.2406,20.1488,20.2052,100000.0
2005-06-30 14:50:00,28.61,28.74,28.6,28.72,106200.0,20.2052,20.2971,20.1982,20.2829,106200.0
2005-06-30 15:00:00,28.72,28.72,28.58,28.63,95600.0,20.2829,20.2829,20.1841,20.2194,95600.0
2005-06-30 15:10:00,28.63,28.69,28.55,28.68,123600.0,20.2194,20.2617,20.1629,20.2547,123600.0
2005-06-30 15:20:00,28.67,28.67,28.53,28.56,78200.0,20.2476,20.2476,20.1488,20.1699,78200.0
2005-06-30 15:30:00,28.56,28.56,28.48,28.5,92600.0,20.1699,20.1699,20.1134,20.1276,92600.0
2005-06-30 15:40:00,28.5,28.54,28.43,28.47,133400.0,20.1276,20.1558,20.0781,20.1064,133400.0
2005-06-30 15:50:00,28.47,28.5,28.41,28.45,287800.0,20.1064,20.1276,20.064,20.0923,287800.0
2005-07-01 09:30:00,28.84,29.08,28.78,29.08,212800.0,20.3677,20.5372,20.3253,20.5372,212800.0
2005-07-01 09:40:00,29.07,29.12,28.91,28.91,211800.0,20.5301,20.5654,20.4171,20.4171,211800.0
2005-07-01 09:50:00,28.89,28.95,28.78,28.78,177600.0,20.403,20.4454,20.3253,20.3253,177600.0
2005-07-01 10:00:00,28.76,28.99,28.76,28.93,146400.0,20.3112,20.4736,20.3112,20.4312,146400.0
2005-07-01 10:10:00,28.95,28.97,28.87,28.9,106400.0,20.4454,20.4595,20.3889,20.4101,106400.0
2005-07-01 10:20:00,28.89,29.02,28.89,29.0,143600.0,20.403,20.4948,20.403,20.4807,143600.0
2005-07-01 10:30:00,29.0,29.05,28.99,28.99,157200.0,20.4807,20.516,20.4736,20.4736,157200.0
2005-07-01 10:40:00,28.99,29.06,28.97,29.06,186800.0,20.4736,20.5231,20.4595,20.5231,186800.0
2005-07-01 10:50:00,29.07,29.15,29.05,29.11,150600.0,20.5301,20.5866,20.516,20.5584,150600.0
2005-07-01 11:00:00,29.11,29.11,28.99,29.07,160800.0,20.5584,20.5584,20.4736,20.5301,160800.0
2005-07-01 11:10:00,29.07,29.15,29.07,29.08,85600.0,20.5301,20.5866,20.5301,20.5372,85600.0
2005-07-01 11:20:00,29.08,29.2,29.08,29.2,153200.0,20.5372,20.6219,20.5372,20.6219,153200.0
2005-07-01 11:30:00,29.2,29.2,29.14,29.15,93000.0,20.6219,20.6219,20.5796,20.5866,93000.0
2005-07-01 11:40:00,29.15,29.18,29.14,29.16,79600.0,20.5866,20.6078,20.5796,20.5937,79600.0
2005-07-01 11:50:00,29.17,29.23,29.15,29.15,59600.0,20.6007,20.6431,20.5866,20.5866,59600.0
2005-07-01 12:00:00,29.17,29.18,29.13,29.15,46600.0,20.6007,20.6078,20.5725,20.5866,46600.0
2005-07-01 12:10:00,29.15,29.17,29.13,29.14,60600.0,20.5866,20.6007,20.5725,20.5796,60600.0
2005-07-01 12:20:00,29.14,29.23,29.14,29.16,41000.0,20.5796,20.6431,20.5796,20.5937,41000.0
2005-07-01 12:30:00,29.14,29.23,29.14,29.21,42400.0,20.5796,20.6431,20.5796,20.629,42400.0
2005-07-01 12:40:00,29.21,29.21,29.15,29.16,27600.0,20.629,20.629,20.5866,20.5937,27600.0
2005-07-01 12:50:00,29.16,29.2,29.15,29.18,50600.0,20.5937,20.6219,20.5866,20.6078,50600.0
2005-07-01 13:00:00,29.18,29.22,29.16,29.17,39800.0,20.6078,20.636,20.5937,20.6007,39800.0
2005-07-01 13:10:00,29.17,29.2,29.17,29.2,39400.0,20.6007,20.6219,20.6007,20.6219,39400.0
2005-07-01 13:20:00,29.2,29.25,29.2,29.21,49600.0,20.6219,20.6572,20.6219,20.629,49600.0
2005-07-01 13:30:00,29.21,29.24,29.16,29.24,36000.0,20.629,20.6502,20.5937,20.6502,36000.0
2005-07-01 13:40:00,29.25,29.25,29.22,29.25,27600.0,20.6572,20.6572,20.636,20.6572,27600.0
2005-07-01 13:50:00,29.25,29.36,29.25,29.3,97000.0,20.6572,20.7349,20.6572,20.6925,97000.0
2005-07-01 14:00:00,29.29,29.33,29.29,29.33,80400.0,20.6855,20.7137,20.6855,20.7137,80400.0
2005-07-01 14:10:00,29.33,29.36,29.24,29.24,104000.0,20.7137,20.7349,20.6502,20.6502,104000.0
2005-07-01 14:20:00,29.24,29.28,29.24,29.28,37800.0,20.6502,20.6784,20.6502,20.6784,37800.0
2005-07-01 14:30:00,29.28,29.28,29.2,29.22,87600.0,20.6784,20.6784,20.6219,20.636,87600.0
2005-07-01 14:40:00,29.2,29.25,29.2,29.23,93600.0,20.6219,20.6572,20.6219,20.6431,93600.0
2005-07-01 14:50:00,29.23,29.25,29.19,29.2,105200.0,20.6431,20.6572,20.6149,20.6219,105200.0
2005-07-01 15:00:00,29.2,29.22,29.16,29.2,101800.0,20.6219,20.636,20.5937,20.6219,101800.0
2005-07-01 15:10:00,29.2,29.22,29.13,29.21,38400.0,20.6219,20.636,20.5725,20.629,38400.0
2005-07-01 15:20:00,29.21,29.22,29.15,29.18,50600.0,20.629,20.636,20.5866,20.6078,50600.0
2005-07-01 15:30:00,29.18,29.21,29.18,29.2,55000.0,20.6078,20.629,20.6078,20.6219,55000.0
2005-07-01 15:40:00,29.2,29.26,29.18,29.24,75600.0,20.6219,20.6643,20.6078,20.6502,75600.0
2005-07-01 15:50:00,29.23,29.28,29.23,29.25,168600.0,20.6431,20.6784,20.6431,20.6572,168600.0
2005-07-05 09:30:00,29.5,29.55,29.4,29.4,165600.0,20.8338,20.8691,20.7632,20.7632,165600.0
2005-07-05 09:40:00,29.43,29.65,29.43,29.65,162800.0,20.7844,20.9397,20.7844,20.9397,162800.0
2005-07-05 09:50:00,29.65,29.73,29.63,29.63,92200.0,20.9397,20.9962,20.9256,20.9256,92200.0
2005-07-05 10:00:00,29.64,29.71,29.58,29.67,185000.0,20.9327,20.9821,20.8903,20.9539,185000.0
2005-07-05 10:10:00,29.68,29.74,29.62,29.71,143200.0,20.9609,21.0033,20.9185,20.9821,143200.0
2005-07-05 10:20:00,29.7,29.78,29.68,29.71,79800.0,20.975,21.0315,20.9609,20.9821,79800.0
2005-07-05 10:30:00,29.7,29.78,29.68,29.75,106000.0,20.975,21.0315,20.9609,21.0104,106000.0
2005-07-05 10:40:00,29.75,29.76,29.7,29.76,185200.0,21.0104,21.0174,20.975,21.0174,185200.0
2005-07-05 10:50:00,29.76,29.78,29.67,29.73,134800.0,21.0174,21.0315,20.9539,20.9962,134800.0
2005-07-05 11:00:00,29.73,29.77,29.67,29.71,149400.0,20.9962,21.0245,20.9539,20.9821,149400.0
2005-07-05 11:10:00,29.72,29.8,29.71,29.78,64800.0,20.9892,21.0457,20.9821,21.0315,64800.0
2005-07-05 11:20:00,29.78,29.84,29.74,29.82,93200.0,21.0315,21.0739,21.0033,21.0598,93200.0
2005-07-05 11:30:00,29.82,29.86,29.8,29.8,158800.0,21.0598,21.088,21.0457,21.0457,158800.0
2005-07-05 11:40:00,29.79,29.85,29.77,29.85,71800.0,21.0386,21.081,21.0245,21.081,71800.0
2005-07-05 11:50:00,29.85,29.88,29.84,29.86,87200.0,21.081,21.1022,21.0739,21.088,87200.0
2005-07-05 12:00:00,29.85,29.86,29.81,29.83,51800.0,21.081,21.088,21.0527,21.0669,51800.0
2005-07-05 12:10:00,29.83,29.86,29.82,29.84,38800.0,21.0669,21.088,21.0598,21.0739,38800.0
2005-07-05 12:20:00,29.84,29.92,29.84,29.88,86800.0,21.0739,21.1304,21.0739,21.1022,86800.0
2005-07-05 12:30:00,29.89,29.92,29.85,29.86,89800.0,21.1092,21.1304,21.081,21.088,89800.0
2005-07-05 12:40:00,29.88,29.89,29.85,29.88,40400.0,21.1022,21.1092,21.081,21.1022,40400.0
2005-07-05 12:50:00,29.88,29.9,29.85,29.86,53200.0,21.1022,21.1163,21.081,21.088,53200.0
2005-07-05 13:00:00,29.85,29.86,29.83,29.84,49000.0,21.081,21.088,21.0669,21.0739,49000.0
2005-07-05 13:10:00,29.83,29.87,29.83,29.86,60200.0,21.0669,21.0951,21.0669,21.088,60200.0
2005-07-05 13:20:00,29.85,29.93,29.85,29.93,54200.0,21.081,21.1375,21.081,21.1375,54200.0
2005-07-05 13:30:00,29.92,29.93,29.85,29.91,103800.0,21.1304,21.1375,21.081,21.1233,103800.0
2005-07-05 13:40:00,29.91,29.96,29.91,29.96,94600.0,21.1233,21.1587,21.1233,21.1587,94600.0
2005-07-05 13:50:00,29.97,29.97,29.9,29.9,48600.0,21.1657,21.1657,21.1163,21.1163,48600.0
2005-07-05 14:00:00,29.91,29.91,29.76,29.78,71600.0,21.1233,21.1233,21.0174,21.0315,71600.0
2005-07-05 14:10:00,29.78,29.82,29.73,29.82,60600.0,21.0315,21.0598,20.9962,21.0598,60600.0
2005-07-05 14:20:00,29.83,29.89,29.79,29.87,73200.0,21.0669,21.1092,21.0386,21.0951,73200.0
2005-07-05 14:30:00,29.86,29.87,29.82,29.86,52800.0,21.088,21.0951,21.0598,21.088,52800.0
2005-07-05 14:40:00,29.85,29.91,29.85,29.91,72800.0,21.081,21.1233,21.081,21.1233,72800.0
2005-07-05 14:50:00,29.91,29.96,29.9,29.92,168600.0,21.1233,21.1587,21.1163,21.1304,168600.0
2005-07-05 15:00:00,29.91,30.02,29.91,30.0,123400.0,21.1233,21.201,21.1233,21.1869,123400.0
2005-07-05 15:10:00,30.0,30.0,29.95,29.95,97800.0,21.1869,21.1869,21.1516,21.1516,97800.0
2005-07-05 15:20:00,29.95,29.96,29.88,29.89,246200.0,21.1516,21.1587,21.1022,21.1092,246200.0
2005-07-05 15:30:00,29.89,29.93,29.88,29.92,299200.0,21.1092,21.1375,21.1022,21.1304,299200.0
2005-07-05 15:40:00,29.92,29.95,29.9,29.93,175400.0,21.1304,21.1516,21.1163,21.1375,175400.0
2005-07-05 15:50:00,29.98,30.03,29.94,29.98,299000.0,21.1728,21.2081,21.1445,21.1728,299000.0
2005-07-06 09:30:00,30.04,30.23,29.98,30.2,262200.0,21.2152,21.3493,21.1728,21.3282,262200.0
2005-07-06 09:40:00,30.2,30.35,30.14,30.18,150000.0,21.3282,21.4341,21.2858,21.314,150000.0
2005-07-06 09:50:00,30.15,30.25,30.11,30.16,107800.0,21.2928,21.3635,21.2646,21.2999,107800.0
2005-07-06 10:00:00,30.17,30.22,29.97,29.99,83000.0,21.307,21.3423,21.1657,21.1798,83000.0
2005-07-06 10:10:00,30.0,30.09,29.93,29.96,208400.0,21.1869,21.2505,21.1375,21.1587,208400.0
2005-07-06 10:20:00,29.96,30.03,29.86,29.94,109800.0,21.1587,21.2081,21.088,21.1445,109800.0
2005-07-06 10:30:00,29.94,30.06,29.9,29.92,101600.0,21.1445,21.2293,21.1163,21.1304,101600.0
2005-07-06 10:40:00,29.92,29.92,29.78,29.86,91600.0,21.1304,21.1304,21.0315,21.088,91600.0
2005-07-06 10:50:00,29.88,29.93,29.85,29.93,120000.0,21.1022,21.1375,21.081,21.1375,120000.0
2005-07-06 11:00:00,29.93,29.97,29.9,29.91,94400.0,21.1375,21.1657,21.1163,21.1233,94400.0
2005-07-06 11:10:00,29.93,30.04,29.93,30.03,77200.0,21.1375,21.2152,21.1375,21.2081,77200.0
2005-07-06 11:20:00,30.03,30.03,29.84,29.85,139800.0,21.2081,21.2081,21.0739,21.081,139800.0
2005-07-06 11:30:00,29.84,29.9,29.76,29.77,164600.0,21.0739,21.1163,21.0174,21.0245,164600.0
2005-07-06 11:40:00,29.77,29.78,29.69,29.74,75600.0,21.0245,21.0315,20.968,21.0033,75600.0
2005-07-06 11:50:00,29.73,29.81,29.73,29.81,78400.0,20.9962,21.0527,20.9962,21.0527,78400.0
2005-07-06 12:00:00,29.8,29.85,29.74,29.74,59200.0,21.0457,21.081,21.0033,21.0033,59200.0
2005-07-06 12:10:00,29.73,29.74,29.61,29.61,58000.0,20.9962,21.0033,20.9115,20.9115,58000.0
2005-07-06 12:20:00,29.57,29.6,29.48,29.5,88400.0,20.8832,20.9044,20.8197,20.8338,88400.0
2005-07-06 12:30:00,29.49,29.61,29.43,29.59,93200.0,20.8267,20.9115,20.7844,20.8974,93200.0
2005-07-06 12:40:00,29.59,29.59,29.5,29.55,50600.0,20.8974,20.8974,20.8338,20.8691,50600.0
2005-07-06 12:50:00,29.57,29.6,29.54,29.57,64200.0,20.8832,20.9044,20.862,20.8832,64200.0
2005-07-06 13:00:00,29.59,29.65,29.55,29.55,68600.0,20.8974,20.9397,20.8691,20.8691,68600.0
2005-07-06 13:10:00,29.55,29.64,29.55,29.64,62600.0,20.8691,20.9327,20.8691,20.9327,62600.0
2005-07-06 13:20:00,29.64,29.65,29.61,29.64,50000.0,20.9327,20.9397,20.9115,20.9327,50000.0
2005-07-06 13:30:00,29.65,29.68,29.65,29.68,39000.0,20.9397,20.9609,20.9397,20.9609,39000.0
2005-07-06 13:40:00,29.66,29.69,29.66,29.68,29600.0,20.9468,20.968,20.9468,20.9609,29600.0
2005-07-06 13:50:00,29.68,29.73,29.68,29.71,24000.0,20.9609,20.9962,20.9609,20.9821,24000.0
2005-07-06 14:00:00,29.71,29.72,29.66,29.68,59400.0,20.9821,20.9892,20.9468,20.9609,59400.0
2005-07-06 14:10:00,29.68,29.7,29.67,29.68,55200.0,20.9609,20.975,20.9539,20.9609,55200.0
2005-07-06 14:20:00,29.69,29.71,29.64,29.68,87000.0,20.968,20.9821,20.9327,20.9609,87000.0
2005-07-06 14:30:00,29.68,29.68,29.52,29.62,77800.0,20.9609,20.9609,20.8479,20.9185,77800.0
2005-07-06 14:40:00,29.62,29.65,29.61,29.61,39800.0,20.9185,20.9397,20.9115,20.9115,39800.0
2005-07-06 14:50:00,29.6,29.64,29.58,29.61,59600.0,20.9044,20.9327,20.8903,20.9115,59600.0
2005-07-06 15:00:00,29.61,29.67,29.59,29.67,56800.0,20.9115,20.9539,20.8974,20.9539,56800.0
2005-07-06 15:10:00,29.66,29.7,29.65,29.67,105600.0,20.9468,20.975,20.9397,20.9539,105600.0
2005-07-06 15:20:00,29.67,29.67,29.57,29.66,93200.0,20.9539,20.9539,20.8832,20.9468,93200.0
2005-07-06 15:30:00,29.65,29.65,29.57,29.58,81600.0,20.9397,20.9397,20.8832,20.8903,81600.0
2005-07-06 15:40:00,29.57,29.57,29.5,29.55,122000.0,20.8832,20.8832,20.8338,20.8691,122000.0
2005-07-06 15:50:00,29.56,29.57,29.52,29.53,119600.0,20.8762,20.8832,20.8479,20.855,119600.0
2005-07-07 09:30:00,29.35,29.36,29.15,29.36,159600.0,20.7279,20.7349,20.5866,20.7349,159600.0
2005-07-07 09:40:00,29.36,29.7,29.36,29.6,121400.0,20.7349,20.975,20.7349,20.9044,121400.0
2005-07-07 09:50:00,29.6,29.78,29.6,29.7,135400.0,20.9044,21.0315,20.9044,20.975,135400.0
2005-07-07 10:00:00,29.72,29.76,29.63,29.75,158400.0,20.9892,21.0174,20.9256,21.0104,158400.0
2005-07-07 10:10:00,29.75,29.78,29.65,29.68,110800.0,21.0104,21.0315,20.9397,20.9609,110800.0
2005-07-07 10:20:00,29.68,29.68,29.55,29.6,61400.0,20.9609,20.9609,20.8691,20.9044,61400.0
2005-07-07 10:30:00,29.61,29.85,29.48,29.52,247000.0,20.9115,21.081,20.8197,20.8479,247000.0
2005-07-07 10:40:00,29.53,29.57,29.31,29.39,124600.0,20.855,20.8832,20.6996,20.7561,124600.0
2005-07-07 10:50:00,29.4,29.41,29.26,29.41,80800.0,20.7632,20.7702,20.6643,20.7702,80800.0
2005-07-07 11:00:00,29.41,29.45,29.31,29.35,110000.0,20.7702,20.7985,20.6996,20.7279,110000.0
2005-07-07 11:10:00,29.34,29.41,29.29,29.29,69800.0,20.7208,20.7702,20.6855,20.6855,69800.0
2005-07-07 11:20:00,29.28,29.4,29.27,29.36,183200.0,20.6784,20.7632,20.6714,20.7349,183200.0
2005-07-07 11:30:00,29.36,29.4,29.31,29.33,49600.0,20.7349,20.7632,20.6996,20.7137,49600.0
2005-07-07 11:40:00,29.33,29.33,29.26,29.27,126400.0,20.7137,20.7137,20.6643,20.6714,126400.0
2005-07-07 11:50:00,29.28,29.4,29.27,29.38,102600.0,20.6784,20.7632,20.6714,20.749,102600.0
2005-07-07 12:00:00,29.37,29.4,29.29,29.35,162600.0,20.742,20.7632,20.6855,20.7279,162600.0
2005-07-07 12:10:00,29.35,29.39,29.31,29.33,49200.0,20.7279,20.7561,20.6996,20.7137,49200.0
2005-07-07 12:20:00,29.34,29.39,29.28,29.32,65800.0,20.7208,20.7561,20.6784,20.7067,65800.0
2005-07-07 12:30:00,29.33,29.35,29.3,29.32,73600.0,20.7137,20.7279,20.6925,20.7067,73600.0
2005-07-07 12:40:00,29.32,29.4,29.31,29.32,93600.0,20.7067,20.7632,20.6996,20.7067,93600.0
2005-07-07 12:50:00,29.32,29.32,29.22,29.28,42600.0,20.7067,20.7067,20.636,20.6784,42600.0
2005-07-07 13:00:00,29.29,29.35,29.29,29.32,58800.0,20.6855,20.7279,20.6855,20.7067,58800.0
2005-07-07 13:10:00,29.33,29.36,29.31,29.34,114800.0,20.7137,20.7349,20.6996,20.7208,114800.0
2005-07-07 13:20:00,29.33,29.42,29.33,29.42,45600.0,20.7137,20.7773,20.7137,20.7773,45600.0
2005-07-07 13:30:00,29.42,29.53,29.42,29.53,59800.0,20.7773,20.855,20.7773,20.855,59800.0
2005-07-07 13:40:00,29.53,29.61,29.46,29.6,107600.0,20.855,20.9115,20.8055,20.9044,107600.0
2005-07-07 13:50:00,29.61,29.63,29.52,29.63,63400.0,20.9115,20.9256,20.8479,20.9256,63400.0
2005-07-07 14:00:00,29.63,29.65,29.58,29.58,79800.0,20.9256,20.9397,20.8903,20.8903,79800.0
2005-07-07 14:10:00,29.58,29.65,29.52,29.61,85800.0,20.8903,20.9397,20.8479,20.9115,85800.0
2005-07-07 14:20:00,29.63,29.7,29.63,29.68,87200.0,20.9256,20.975,20.9256,20.9609,87200.0
2005-07-07 14:30:00,29.68,29.69,29.63,29.68,49000.0,20.9609,20.968,20.9256,20.9609,49000.0
2005-07-07 14:40:00,29.66,29.71,29.61,29.64,44200.0,20.9468,20.9821,20.9115,20.9327,44200.0
2005-07-07 14:50:00,29.64,29.75,29.64,29.75,79800.0,20.9327,21.0104,20.9327,21.0104,79800.0
2005-07-07 15:00:00,29.75,29.89,29.74,29.83,152600.0,21.0104,21.1092,21.0033,21.0669,152600.0
2005-07-07 15:10:00,29.83,29.89,29.77,29.88,78000.0,21.0669,21.1092,21.0245,21.1022,78000.0
2005-07-07 15:20:00,29.88,29.95,29.88,29.89,135600.0,21.1022,21.1516,21.1022,21.1092,135600.0
2005-07-07 15:30:00,29.9,29.96,29.86,29.96,139200.0,21.1163,21.1587,21.088,21.1587,139200.0
2005-07-07 15:40:00,29.96,30.05,29.95,30.02,134400.0,21.1587,21.2222,21.1516,21.201,134400.0
2005-07-07 15:50:00,30.02,30.18,30.02,30.18,421800.0,21.201,21.314,21.201,21.314,421800.0
2005-07-08 09:30:00,30.3,30.45,30.29,30.4,144200.0,21.3988,21.5047,21.3917,21.4694,144200.0
2005-07-08 09:40:00,30.4,30.48,30.33,30.45,170600.0,21.4694,21.5259,21.42,21.5047,170600.0
2005-07-08 09:50:00,30.47,30.55,30.43,30.49,135400.0,21.5188,21.5753,21.4906,21.533,135400.0
2005-07-08 10:00:00,30.47,30.5,30.4,30.5,150800.0,21.5188,21.54,21.4694,21.54,150800.0
2005-07-08 10:10:00,30.5,30.6,30.49,30.58,213800.0,21.54,21.6106,21.533,21.5965,213800.0
2005-07-08 10:20:00,30.58,30.66,30.54,30.58,97200.0,21.5965,21.653,21.5683,21.5965,97200.0
2005-07-08 10:30:00,30.59,30.61,30.52,30.53,96600.0,21.6036,21.6177,21.5541,21.5612,96600.0
2005-07-08 10:40:00,30.52,30.62,30.5,30.61,83800.0,21.5541,21.6248,21.54,21.6177,83800.0
2005-07-08 10:50:00,30.61,30.68,30.58,30.67,71600.0,21.6177,21.6671,21.5965,21.6601,71600.0
2005-07-08 11:00:00,30.67,30.7,30.55,30.56,73200.0,21.6601,21.6813,21.5753,21.5824,73200.0
2005-07-08 11:10:00,30.56,30.6,30.52,30.55,69600.0,21.5824,21.6106,21.5541,21.5753,69600.0
2005-07-08 11:20:00,30.55,30.6,30.52,30.55,131000.0,21.5753,21.6106,21.5541,21.5753,131000.0
2005-07-08 11:30:00,30.55,30.6,30.53,30.58,95000.0,21.5753,21.6106,21.5612,21.5965,95000.0
2005-07-08 11:40:00,30.57,30.63,30.56,30.6,54800.0,21.5895,21.6318,21.5824,21.6106,54800.0
2005-07-08 11:50:00,30.59,30.6,30.54,30.6,70600.0,21.6036,21.6106,21.5683,21.6106,70600.0
2005-07-08 12:00:00,30.61,30.66,30.59,30.61,54000.0,21.6177,21.653,21.6036,21.6177,54000.0
2005-07-08 12:10:00,30.61,30.63,30.59,30.6,38400.0,21.6177,21.6318,21.6036,21.6106,38400.0
2005-07-08 12:20:00,30.6,30.6,30.42,30.47,61600.0,21.6106,21.6106,21.4835,21.5188,61600.0
2005-07-08 12:30:00,30.47,30.5,30.46,30.49,47200.0,21.5188,21.54,21.5118,21.533,47200.0
2005-07-08 12:40:00,30.5,30.5,30.25,30.26,86000.0,21.54,21.54,21.3635,21.3705,86000.0
2005-07-08 12:50:00,30.25,30.25,30.07,30.21,101000.0,21.3635,21.3635,21.2363,21.3352,101000.0
2005-07-08 13:00:00,30.2,30.23,29.9,30.05,161800.0,21.3282,21.3493,21.1163,21.2222,161800.0
2005-07-08 13:10:00,30.06,30.11,29.95,29.95,125000.0,21.2293,21.2646,21.1516,21.1516,125000.0
2005-07-08 13:20:00,29.94,30.29,29.94,30.21,98400.0,21.1445,21.3917,21.1445,21.3352,98400.0
2005-07-08 13:30:00,30.21,30.21,29.96,30.06,135000.0,21.3352,21.3352,21.1587,21.2293,135000.0
2005-07-08 13:40:00,30.04,30.05,29.86,29.95,150400.0,21.2152,21.2222,21.088,21.1516,150400.0
2005-07-08 13:50:00,29.96,30.06,29.96,30.02,76400.0,21.1587,21.2293,21.1587,21.201,76400.0
2005-07-08 14:00:00,30.02,30.05,29.88,29.89,81400.0,21.201,21.2222,21.1022,21.1092,81400.0
2005-07-08 14:10:00,29.87,29.94,29.84,29.84,74400.0,21.0951,21.1445,21.0739,21.0739,74400.0
2005-07-08 14:20:00,29.86,29.92,29.85,29.87,46400.0,21.088,21.1304,21.081,21.0951,46400.0
2005-07-08 14:30:00,29.85,29.88,29.76,29.76,57800.0,21.081,21.1022,21.0174,21.0174,57800.0
2005-07-08 14:40:00,29.75,29.83,29.71,29.8,83600.0,21.0104,21.0669,20.9821,21.0457,83600.0
2005-07-08 14:50:00,29.79,29.93,29.75,29.91,79800.0,21.0386,21.1375,21.0104,21.1233,79800.0
2005-07-08 15:00:00,29.91,30.03,29.9,29.9,104800.0,21.1233,21.2081,21.1163,21.1163,104800.0
2005-07-08 15:10:00,29.9,29.9,29.83,29.86,85600.0,21.1163,21.1163,21.0669,21.088,85600.0
2005-07-08 15:20:00,29.86,30.01,29.84,30.0,97200.0,21.088,21.194,21.0739,21.1869,97200.0
2005-07-08 15:30:00,30.0,30.15,29.98,30.11,143000.0,21.1869,21.2928,21.1728,21.2646,143000.0
2005-07-08 15:40:00,30.11,30.21,30.08,30.18,228000.0,21.2646,21.3352,21.2434,21.314,228000.0
2005-07-08 15:50:00,30.18,30.25,30.16,30.21,156800.0,21.314,21.3635,21.2999,21.3352,156800.0
2005-07-11 09:30:00,29.9,29.98,29.85,29.85,186400.0,21.1163,21.1728,21.081,21.081,186400.0
2005-07-11 09:40:00,29.85,30.03,29.8,30.0,161400.0,21.081,21.2081,21.0457,21.1869,161400.0
2005-07-11 09:50:00,30.01,30.1,29.99,30.05,131800.0,21.194,21.2575,21.1798,21.2222,131800.0
2005-07-11 10:00:00,30.0,30.07,29.99,30.05,101800.0,21.1869,21.2363,21.1798,21.2222,101800.0
2005-07-11 10:10:00,30.07,30.32,30.07,30.19,111000.0,21.2363,21.4129,21.2363,21.3211,111000.0
2005-07-11 10:20:00,30.2,30.3,30.13,30.2,118800.0,21.3282,21.3988,21.2787,21.3282,118800.0
2005-07-11 10:30:00,30.16,30.3,30.16,30.24,72600.0,21.2999,21.3988,21.2999,21.3564,72600.0
2005-07-11 10:40:00,30.26,30.35,30.25,30.33,87400.0,21.3705,21.4341,21.3635,21.42,87400.0
2005-07-11 10:50:00,30.33,30.35,30.27,30.28,69400.0,21.42,21.4341,21.3776,21.3847,69400.0
2005-07-11 11:00:00,30.27,30.28,30.15,30.18,168000.0,21.3776,21.3847,21.2928,21.314,168000.0
2005-07-11 11:10:00,30.18,30.18,30.07,30.15,152000.0,21.314,21.314,21.2363,21.2928,152000.0
2005-07-11 11:20:00,30.15,30.18,29.98,29.98,79600.0,21.2928,21.314,21.1728,21.1728,79600.0
2005-07-11 11:30:00,29.98,30.02,29.95,29.96,152400.0,21.1728,21.201,21.1516,21.1587,152400.0
2005-07-11 11:40:00,29.98,30.07,29.96,30.04,118800.0,21.1728,21.2363,21.1587,21.2152,118800.0
2005-07-11 11:50:00,30.04,30.06,30.02,30.02,86200.0,21.2152,21.2293,21.201,21.201,86200.0
2005-07-11 12:00:00,30.02,30.05,30.01,30.03,77600.0,21.201,21.2222,21.194,21.2081,77600.0
2005-07-11 12:10:00,30.03,30.04,29.98,30.0,63600.0,21.2081,21.2152,21.1728,21.1869,63600.0
2005-07-11 12:20:00,29.99,30.0,29.83,29.85,110000.0,21.1798,21.1869,21.0669,21.081,110000.0
2005-07-11 12:30:00,29.84,29.95,29.83,29.93,54000.0,21.0739,21.1516,21.0669,21.1375,54000.0
2005-07-11 12:40:00,29.92,29.98,29.91,29.94,36200.0,21.1304,21.1728,21.1233,21.1445,36200.0
2005-07-11 12:50:00,29.95,29.97,29.91,29.92,56800.0,21.1516,21.1657,21.1233,21.1304,56800.0
2005-07-11 13:00:00,29.93,29.93,29.8,29.84,117400.0,21.1375,21.1375,21.0457,21.0739,117400.0
2005-07-11 13:10:00,29.84,29.95,29.83,29.95,89800.0,21.0739,21.1516,21.0669,21.1516,89800.0
2005-07-11 13:20:00,29.93,29.96,29.89,29.89,49000.0,21.1375,21.1587,21.1092,21.1092,49000.0
2005-07-11 13:30:00,29.89,29.9,29.85,29.85,48600.0,21.1092,21.1163,21.081,21.081,48600.0
2005-07-11 13:40:00,29.86,29.91,29.85,29.88,76200.0,21.088,21.1233,21.081,21.1022,76200.0
2005-07-11 13:50:00,29.88,29.89,29.75,29.75,96400.0,21.1022,21.1092,21.0104,21.0104,96400.0
2005-07-11 14:00:00,29.75,29.9,29.75,29.88,96200.0,21.0104,21.1163,21.0104,21.1022,96200.0
2005-07-11 14:10:00,29.89,29.93,29.88,29.93,30200.0,21.1092,21.1375,21.1022,21.1375,30200.0
2005-07-11 14:20:00,29.92,30.0,29.86,30.0,63600.0,21.1304,21.1869,21.088,21.1869,63600.0
2005-07-11 14:30:00,30.0,30.07,30.0,30.06,69400.0,21.1869,21.2363,21.1869,21.2293,69400.0
2005-07-11 14:40:00,30.06,30.13,30.06,30.09,61600.0,21.2293,21.2787,21.2293,21.2505,61600.0
2005-07-11 14:50:00,30.09,30.13,30.08,30.12,85200.0,21.2505,21.2787,21.2434,21.2717,85200.0
2005-07-11 15:00:00,30.12,30.14,30.05,30.1,40200.0,21.2717,21.2858,21.2222,21.2575,40200.0
2005-07-11 15:10:00,30.1,30.12,30.05,30.07,44200.0,21.2575,21.2717,21.2222,21.2363,44200.0
2005-07-11 15:20:00,30.06,30.13,30.04,30.12,59200.0,21.2293,21.2787,21.2152,21.2717,59200.0
2005-07-11 15:30:00,30.11,30.21,30.07,30.2,77000.0,21.2646,21.3352,21.2363,21.3282,77000.0
2005-07-11 15:40:00,30.2,30.23,30.18,30.18,101600.0,21.3282,21.3493,21.314,21.314,101600.0
2005-07-11 15:50:00,30.18,30.22,30.18,30.21,116600.0,21.314,21.3423,21.314,21.3352,116600.0
2005-07-12 09:30:00,30.38,30.56,30.25,30.46,138200.0,21.4553,21.5824,21.3635,21.5118,138200.0
2005-07-12 09:40:00,30.44,30.55,30.43,30.53,184400.0,21.4977,21.5753,21.4906,21.5612,184400.0
2005-07-12 09:50:00,30.53,30.56,30.48,30.52,78400.0,21.5612,21.5824,21.5259,21.5541,78400.0
2005-07-12 10:00:00,30.52,30.55,30.41,30.51,158000.0,21.5541,21.5753,21.4765,21.5471,158000.0
2005-07-12 10:10:00,30.53,30.54,30.45,30.49,336600.0,21.5612,21.5683,21.5047,21.533,336600.0
2005-07-12 10:20:00,30.48,30.56,30.47,30.54,132800.0,21.5259,21.5824,21.5188,21.5683,132800.0
2005-07-12 10:30:00,30.52,30.63,30.51,30.63,74400.0,21.5541,21.6318,21.5471,21.6318,74400.0
2005-07-12 10:40:00,30.63,30.74,30.61,30.74,82000.0,21.6318,21.7095,21.6177,21.7095,82000.0
2005-07-12 10:50:00,30.74,30.88,30.71,30.73,93400.0,21.7095,21.8084,21.6883,21.7025,93400.0
2005-07-12 11:00:00,30.74,30.86,30.73,30.79,194200.0,21.7095,21.7943,21.7025,21.7448,194200.0
2005-07-12 11:10:00,30.79,30.85,30.75,30.77,139000.0,21.7448,21.7872,21.7166,21.7307,139000.0
2005-07-12 11:20:00,30.77,30.77,30.68,30.7,60800.0,21.7307,21.7307,21.6671,21.6813,60800.0
2005-07-12 11:30:00,30.7,30.71,30.65,30.65,69800.0,21.6813,21.6883,21.646,21.646,69800.0
2005-07-12 11:40:00,30.66,30.66,30.55,30.55,90600.0,21.653,21.653,21.5753,21.5753,90600.0
2005-07-12 11:50:00,30.55,30.65,30.49,30.51,90600.0,21.5753,21.646,21.533,21.5471,90600.0
2005-07-12 12:00:00,30.5,30.57,30.5,30.52,107800.0,21.54,21.5895,21.54,21.5541,107800.0
2005-07-12 12:10:00,30.52,30.56,30.52,30.54,217400.0,21.5541,21.5824,21.5541,21.5683,217400.0
2005-07-12 12:20:00,30.54,30.56,30.52,30.53,69200.0,21.5683,21.5824,21.5541,21.5612,69200.0
2005-07-12 12:30:00,30.53,30.53,30.47,30.53,47200.0,21.5612,21.5612,21.5188,21.5612,47200.0
2005-07-12 12:40:00,30.53,30.53,30.5,30.5,32400.0,21.5612,21.5612,21.54,21.54,32400.0
2005-07-12 12:50:00,30.5,30.54,30.49,30.52,41200.0,21.54,21.5683,21.533,21.5541,41200.0
2005-07-12 13:00:00,30.52,30.55,30.5,30.5,69800.0,21.5541,21.5753,21.54,21.54,69800.0
2005-07-12 13:10:00,30.51,30.57,30.5,30.52,104400.0,21.5471,21.5895,21.54,21.5541,104400.0
2005-07-12 13:20:00,30.52,30.6,30.52,30.58,59400.0,21.5541,21.6106,21.5541,21.5965,59400.0
2005-07-12 13:30:00,30.6,30.62,30.53,30.56,83000.0,21.6106,21.6248,21.5612,21.5824,83000.0
2005-07-12 13:40:00,30.56,30.61,30.54,30.59,64600.0,21.5824,21.6177,21.5683,21.6036,64600.0
2005-07-12 13:50:00,30.6,30.73,30.6,30.66,102800.0,21.6106,21.7025,21.6106,21.653,102800.0
2005-07-12 14:00:00,30.68,30.69,30.61,30.61,33600.0,21.6671,21.6742,21.6177,21.6177,33600.0
2005-07-12 14:10:00,30.65,30.8,30.65,30.75,62000.0,21.646,21.7519,21.646,21.7166,62000.0
2005-07-12 14:20:00,30.75,30.78,30.72,30.73,30800.0,21.7166,21.7378,21.6954,21.7025,30800.0
2005-07-12 14:30:00,30.71,30.77,30.69,30.72,42200.0,21.6883,21.7307,21.6742,21.6954,42200.0
2005-07-12 14:40:00,30.73,30.74,30.68,30.68,34000.0,21.7025,21.7095,21.6671,21.6671,34000.0
2005-07-12 14:50:00,30.68,30.68,30.61,30.66,59400.0,21.6671,21.6671,21.6177,21.653,59400.0
2005-07-12 15:00:00,30.68,30.76,30.68,30.73,61800.0,21.6671,21.7236,21.6671,21.7025,61800.0
2005-07-12 15:10:00,30.73,30.76,30.68,30.7,59000.0,21.7025,21.7236,21.6671,21.6813,59000.0
2005-07-12 15:20:00,30.7,30.72,30.61,30.68,54600.0,21.6813,21.6954,21.6177,21.6671,54600.0
2005-07-12 15:30:00,30.68,30.7,30.65,30.7,60000.0,21.6671,21.6813,21.646,21.6813,60000.0
2005-07-12 15:40:00,30.7,30.7,30.56,30.56,87800.0,21.6813,21.6813,21.5824,21.5824,87800.0
2005-07-12 15:50:00,30.58,30.68,30.58,30.68,107000.0,21.5965,21.6671,21.5965,21.6671,107000.0
2005-07-13 09:30:00,30.88,30.88,30.68,30.77,129000.0,21.8227,21.8227,21.6814,21.745,129000.0
2005-07-13 09:40:00,30.79,30.85,30.72,30.74,65400.0,21.7591,21.8015,21.7097,21.7238,65400.0
2005-07-13 09:50:00,30.77,30.86,30.7,30.72,79600.0,21.745,21.8086,21.6955,21.7097,79600.0
2005-07-13 10:00:00,30.73,30.75,30.41,30.5,125600.0,21.7167,21.7309,21.4906,21.5542,125600.0
2005-07-13 10:10:00,30.52,30.55,30.41,30.43,76600.0,21.5683,21.5895,21.4906,21.5047,76600.0
2005-07-13 10:20:00,30.43,30.53,30.39,30.44,129200.0,21.5047,21.5754,21.4765,21.5118,129200.0
2005-07-13 10:30:00,30.44,30.59,30.1,30.1,214200.0,21.5118,21.6178,21.2715,21.2715,214200.0
2005-07-13 10:40:00,30.11,30.33,30.11,30.18,152600.0,21.2786,21.4341,21.2786,21.3281,152600.0
2005-07-13 10:50:00,30.18,30.36,30.13,30.33,131800.0,21.3281,21.4553,21.2927,21.4341,131800.0
2005-07-13 11:00:00,30.33,30.41,30.31,30.35,74000.0,21.4341,21.4906,21.4199,21.4482,74000.0
2005-07-13 11:10:00,30.34,30.37,30.33,30.36,58600.0,21.4411,21.4623,21.4341,21.4553,58600.0
2005-07-13 11:20:00,30.36,30.44,30.33,30.42,75400.0,21.4553,21.5118,21.4341,21.4977,75400.0
2005-07-13 11:30:00,30.43,30.55,30.42,30.52,51200.0,21.5047,21.5895,21.4977,21.5683,51200.0
2005-07-13 11:40:00,30.52,30.54,30.44,30.44,56600.0,21.5683,21.5825,21.5118,21.5118,56600.0
2005-07-13 11:50:00,30.45,30.45,30.36,30.38,24600.0,21.5189,21.5189,21.4553,21.4694,24600.0
2005-07-13 12:00:00,30.36,30.41,30.36,30.36,20200.0,21.4553,21.4906,21.4553,21.4553,20200.0
2005-07-13 12:10:00,30.38,30.43,30.38,30.41,22000.0,21.4694,21.5047,21.4694,21.4906,22000.0
2005-07-13 12:20:00,30.39,30.39,30.3,30.36,37800.0,21.4765,21.4765,21.4129,21.4553,37800.0
2005-07-13 12:30:00,30.36,30.42,30.32,30.41,25600.0,21.4553,21.4977,21.427,21.4906,25600.0
2005-07-13 12:40:00,30.42,30.43,30.36,30.39,28400.0,21.4977,21.5047,21.4553,21.4765,28400.0
2005-07-13 12:50:00,30.39,30.4,30.37,30.39,11000.0,21.4765,21.4835,21.4623,21.4765,11000.0
2005-07-13 13:00:00,30.39,30.48,30.36,30.42,58000.0,21.4765,21.5401,21.4553,21.4977,58000.0
2005-07-13 13:10:00,30.43,30.44,30.36,30.4,26200.0,21.5047,21.5118,21.4553,21.4835,26200.0
2005-07-13 13:20:00,30.39,30.4,30.36,30.4,27200.0,21.4765,21.4835,21.4553,21.4835,27200.0
2005-07-13 13:30:00,30.39,30.47,30.38,30.45,25600.0,21.4765,21.533,21.4694,21.5189,25600.0
2005-07-13 13:40:00,30.45,30.45,30.36,30.38,30800.0,21.5189,21.5189,21.4553,21.4694,30800.0
2005-07-13 13:50:00,30.37,30.45,30.37,30.45,24600.0,21.4623,21.5189,21.4623,21.5189,24600.0
2005-07-13 14:00:00,30.44,30.47,30.36,30.39,42000.0,21.5118,21.533,21.4553,21.4765,42000.0
2005-07-13 14:10:00,30.39,30.43,30.35,30.38,45400.0,21.4765,21.5047,21.4482,21.4694,45400.0
2005-07-13 14:20:00,30.36,30.38,30.28,30.36,46400.0,21.4553,21.4694,21.3987,21.4553,46400.0
2005-07-13 14:30:00,30.36,30.44,30.36,30.36,34600.0,21.4553,21.5118,21.4553,21.4553,34600.0
2005-07-13 14:40:00,30.38,30.41,30.36,30.38,49200.0,21.4694,21.4906,21.4553,21.4694,49200.0
2005-07-13 14:50:00,30.37,30.38,30.29,30.3,38400.0,21.4623,21.4694,21.4058,21.4129,38400.0
2005-07-13 15:00:00,30.3,30.37,30.27,30.35,45200.0,21.4129,21.4623,21.3917,21.4482,45200.0
2005-07-13 15:10:00,30.36,30.43,30.3,30.4,80800.0,21.4553,21.5047,21.4129,21.4835,80800.0
2005-07-13 15:20:00,30.38,30.4,30.34,30.35,50200.0,21.4694,21.4835,21.4411,21.4482,50200.0
2005-07-13 15:30:00,30.35,30.4,30.33,30.36,70800.0,21.4482,21.4835,21.4341,21.4553,70800.0
2005-07-13 15:40:00,30.36,30.38,30.32,30.36,74400.0,21.4553,21.4694,21.427,21.4553,74400.0
2005-07-13 15:50:00,30.36,30.36,30.33,30.36,63600.0,21.4553,21.4553,21.4341,21.4553,63600.0
2005-07-14 09:30:00,30.55,30.7,30.49,30.61,139200.0,21.5895,21.6955,21.5471,21.6319,139200.0
2005-07-14 09:40:00,30.61,30.65,30.5,30.5,80800.0,21.6319,21.6602,21.5542,21.5542,80800.0
2005-07-14 09:50:00,30.5,30.6,30.47,30.52,70600.0,21.5542,21.6249,21.533,21.5683,70600.0
2005-07-14 10:00:00,30.52,30.6,30.38,30.38,122200.0,21.5683,21.6249,21.4694,21.4694,122200.0
2005-07-14 10:10:00,30.38,30.46,30.2,30.31,98400.0,21.4694,21.5259,21.3422,21.4199,98400.0
2005-07-14 10:20:00,30.32,30.36,30.29,30.35,38800.0,21.427,21.4553,21.4058,21.4482,38800.0
2005-07-14 10:30:00,30.36,30.38,29.93,29.95,322400.0,21.4553,21.4694,21.1514,21.1655,322400.0
2005-07-14 10:40:00,29.95,30.13,29.88,29.98,119200.0,21.1655,21.2927,21.1161,21.1867,119200.0
2005-07-14 10:50:00,29.98,30.18,29.96,30.14,157000.0,21.1867,21.3281,21.1726,21.2998,157000.0
2005-07-14 11:00:00,30.11,30.13,30.05,30.09,78000.0,21.2786,21.2927,21.2362,21.2645,78000.0
2005-07-14 11:10:00,30.09,30.14,30.05,30.07,57800.0,21.2645,21.2998,21.2362,21.2503,57800.0
2005-07-14 11:20:00,30.07,30.08,30.05,30.07,102200.0,21.2503,21.2574,21.2362,21.2503,102200.0
2005-07-14 11:30:00,30.07,30.07,29.93,29.96,111800.0,21.2503,21.2503,21.1514,21.1726,111800.0
2005-07-14 11:40:00,29.96,29.97,29.8,29.82,242000.0,21.1726,21.1797,21.0595,21.0737,242000.0
2005-07-14 11:50:00,29.82,29.83,29.64,29.72,179400.0,21.0737,21.0807,20.9464,21.003,179400.0
2005-07-14 12:00:00,29.71,29.77,29.64,29.73,204200.0,20.9959,21.0383,20.9464,21.01,204200.0
2005-07-14 12:10:00,29.72,29.79,29.7,29.77,199400.0,21.003,21.0525,20.9888,21.0383,199400.0
2005-07-14 12:20:00,29.77,29.78,29.61,29.63,149400.0,21.0383,21.0454,20.9252,20.9394,149400.0
2005-07-14 12:30:00,29.61,29.74,29.61,29.63,121000.0,20.9252,21.0171,20.9252,20.9394,121000.0
2005-07-14 12:40:00,29.67,29.85,29.61,29.8,95800.0,20.9676,21.0949,20.9252,21.0595,95800.0
2005-07-14 12:50:00,29.8,29.83,29.72,29.78,48000.0,21.0595,21.0807,21.003,21.0454,48000.0
2005-07-14 13:00:00,29.81,29.81,29.68,29.68,71000.0,21.0666,21.0666,20.9747,20.9747,71000.0
2005-07-14 13:10:00,29.68,29.74,29.62,29.66,60600.0,20.9747,21.0171,20.9323,20.9606,60600.0
2005-07-14 13:20:00,29.66,29.67,29.65,29.66,24000.0,20.9606,20.9676,20.9535,20.9606,24000.0
2005-07-14 13:30:00,29.66,29.66,29.48,29.48,90600.0,20.9606,20.9606,20.8334,20.8334,90600.0
2005-07-14 13:40:00,29.47,29.48,29.39,29.42,107000.0,20.8263,20.8334,20.7698,20.791,107000.0
2005-07-14 13:50:00,29.43,29.56,29.42,29.56,76400.0,20.798,20.8899,20.791,20.8899,76400.0
2005-07-14 14:00:00,29.56,29.57,29.49,29.52,44800.0,20.8899,20.897,20.8404,20.8616,44800.0
2005-07-14 14:10:00,29.53,29.67,29.52,29.65,67800.0,20.8687,20.9676,20.8616,20.9535,67800.0
2005-07-14 14:20:00,29.65,29.67,29.53,29.61,115400.0,20.9535,20.9676,20.8687,20.9252,115400.0
2005-07-14 14:30:00,29.61,29.61,29.47,29.47,87800.0,20.9252,20.9252,20.8263,20.8263,87800.0
2005-07-14 14:40:00,29.47,29.5,29.43,29.46,96000.0,20.8263,20.8475,20.798,20.8192,96000.0
2005-07-14 14:50:00,29.46,29.59,29.44,29.54,81400.0,20.8192,20.9111,20.8051,20.8758,81400.0
2005-07-14 15:00:00,29.55,29.65,29.53,29.63,66400.0,20.8828,20.9535,20.8687,20.9394,66400.0
2005-07-14 15:10:00,29.62,29.67,29.55,29.56,53600.0,20.9323,20.9676,20.8828,20.8899,53600.0
2005-07-14 15:20:00,29.54,29.56,29.5,29.53,153000.0,20.8758,20.8899,20.8475,20.8687,153000.0
2005-07-14 15:30:00,29.53,29.58,29.51,29.58,75000.0,20.8687,20.904,20.8546,20.904,75000.0
2005-07-14 15:40:00,29.58,29.61,29.52,29.52,172600.0,20.904,20.9252,20.8616,20.8616,172600.0
2005-07-14 15:50:00,29.5,29.57,29.48,29.56,286400.0,20.8475,20.897,20.8334,20.8899,286400.0
2005-07-15 09:30:00,29.61,29.8,29.6,29.72,764000.0,20.9252,21.0595,20.9182,21.003,764000.0
2005-07-15 09:40:00,29.7,29.95,29.7,29.94,185600.0,20.9888,21.1655,20.9888,21.1585,185600.0
2005-07-15 09:50:00,29.94,29.95,29.85,29.85,89800.0,21.1585,21.1655,21.0949,21.0949,89800.0
2005-07-15 10:00:00,29.86,29.92,29.7,29.77,234400.0,21.1019,21.1443,20.9888,21.0383,234400.0
2005-07-15 10:10:00,29.77,29.78,29.67,29.67,185400.0,21.0383,21.0454,20.9676,20.9676,185400.0
2005-07-15 10:20:00,29.67,29.73,29.63,29.67,238000.0,20.9676,21.01,20.9394,20.9676,238000.0
2005-07-15 10:30:00,29.68,29.7,29.48,29.51,163600.0,20.9747,20.9888,20.8334,20.8546,163600.0
2005-07-15 10:40:00,29.5,29.53,29.35,29.4,101400.0,20.8475,20.8687,20.7415,20.7768,101400.0
2005-07-15 10:50:00,29.41,29.43,29.25,29.33,169000.0,20.7839,20.798,20.6708,20.7274,169000.0
2005-07-15 11:00:00,29.33,29.36,29.2,29.25,137800.0,20.7274,20.7486,20.6355,20.6708,137800.0
2005-07-15 11:10:00,29.28,29.34,29.25,29.26,123200.0,20.692,20.7344,20.6708,20.6779,123200.0
2005-07-15 11:20:00,29.27,29.3,29.24,29.25,83400.0,20.685,20.7062,20.6638,20.6708,83400.0
2005-07-15 11:30:00,29.26,29.27,29.07,29.16,128600.0,20.6779,20.685,20.5436,20.6072,128600.0
2005-07-15 11:40:00,29.16,29.21,29.14,29.21,84800.0,20.6072,20.6426,20.5931,20.6426,84800.0
2005-07-15 11:50:00,29.2,29.25,29.16,29.17,136600.0,20.6355,20.6708,20.6072,20.6143,136600.0
2005-07-15 12:00:00,29.17,29.18,29.1,29.17,130800.0,20.6143,20.6214,20.5648,20.6143,130800.0
2005-07-15 12:10:00,29.17,29.24,29.11,29.23,125600.0,20.6143,20.6638,20.5719,20.6567,125600.0
2005-07-15 12:20:00,29.23,29.23,29.14,29.2,62600.0,20.6567,20.6567,20.5931,20.6355,62600.0
2005-07-15 12:30:00,29.2,29.22,29.18,29.2,73000.0,20.6355,20.6496,20.6214,20.6355,73000.0
2005-07-15 12:40:00,29.21,29.25,29.18,29.23,63800.0,20.6426,20.6708,20.6214,20.6567,63800.0
2005-07-15 12:50:00,29.24,29.28,29.22,29.28,34800.0,20.6638,20.692,20.6496,20.692,34800.0
2005-07-15 13:00:00,29.28,29.36,29.28,29.35,69200.0,20.692,20.7486,20.692,20.7415,69200.0
2005-07-15 13:10:00,29.35,29.36,29.3,29.35,60800.0,20.7415,20.7486,20.7062,20.7415,60800.0
2005-07-15 13:20:00,29.35,29.36,29.32,29.32,43600.0,20.7415,20.7486,20.7203,20.7203,43600.0
2005-07-15 13:30:00,29.31,29.33,29.31,29.33,33200.0,20.7132,20.7274,20.7132,20.7274,33200.0
2005-07-15 13:40:00,29.33,29.34,29.28,29.3,35600.0,20.7274,20.7344,20.692,20.7062,35600.0
2005-07-15 13:50:00,29.3,29.32,29.28,29.32,30200.0,20.7062,20.7203,20.692,20.7203,30200.0
2005-07-15 14:00:00,29.32,29.32,29.23,29.26,69600.0,20.7203,20.7203,20.6567,20.6779,69600.0
2005-07-15 14:10:00,29.25,29.26,29.21,29.23,46200.0,20.6708,20.6779,20.6426,20.6567,46200.0
2005-07-15 14:20:00,29.23,29.32,29.18,29.24,59200.0,20.6567,20.7203,20.6214,20.6638,59200.0
2005-07-15 14:30:00,29.24,29.27,29.22,29.25,50600.0,20.6638,20.685,20.6496,20.6708,50600.0
2005-07-15 14:40:00,29.24,29.25,29.21,29.22,81200.0,20.6638,20.6708,20.6426,20.6496,81200.0
2005-07-15 14:50:00,29.22,29.3,29.21,29.3,50200.0,20.6496,20.7062,20.6426,20.7062,50200.0
2005-07-15 15:00:00,29.3,29.34,29.27,29.28,59800.0,20.7062,20.7344,20.685,20.692,59800.0
2005-07-15 15:10:00,29.27,29.3,29.24,29.27,65200.0,20.685,20.7062,20.6638,20.685,65200.0
2005-07-15 15:20:00,29.28,29.28,29.24,29.25,64000.0,20.692,20.692,20.6638,20.6708,64000.0
2005-07-15 15:30:00,29.24,29.29,29.24,29.28,89200.0,20.6638,20.6991,20.6638,20.692,89200.0
2005-07-15 15:40:00,29.28,29.33,29.28,29.3,64000.0,20.692,20.7274,20.692,20.7062,64000.0
2005-07-15 15:50:00,29.3,29.34,29.28,29.33,146400.0,20.7062,20.7344,20.692,20.7274,146400.0
2005-07-18 09:30:00,29.3,29.3,29.15,29.18,148600.0,20.7062,20.7062,20.6002,20.6214,148600.0
2005-07-18 09:40:00,29.18,29.28,28.95,28.97,126200.0,20.6214,20.692,20.4588,20.473,126200.0
2005-07-18 09:50:00,28.97,29.06,28.86,28.86,87800.0,20.473,20.5366,20.3952,20.3952,87800.0
2005-07-18 10:00:00,28.87,28.91,28.81,28.85,110000.0,20.4023,20.4306,20.3599,20.3882,110000.0
2005-07-18 10:10:00,28.85,28.88,28.75,28.78,81800.0,20.3882,20.4094,20.3175,20.3387,81800.0
2005-07-18 10:20:00,28.79,28.85,28.75,28.85,107000.0,20.3458,20.3882,20.3175,20.3882,107000.0
2005-07-18 10:30:00,28.85,28.97,28.84,28.95,103000.0,20.3882,20.473,20.3811,20.4588,103000.0
2005-07-18 10:40:00,28.95,29.08,28.95,29.03,97400.0,20.4588,20.5507,20.4588,20.5154,97400.0
2005-07-18 10:50:00,29.04,29.09,29.0,29.04,59400.0,20.5224,20.5578,20.4942,20.5224,59400.0
2005-07-18 11:00:00,29.04,29.17,29.04,29.1,102400.0,20.5224,20.6143,20.5224,20.5648,102400.0
2005-07-18 11:10:00,29.09,29.28,29.04,29.11,190600.0,20.5578,20.692,20.5224,20.5719,190600.0
2005-07-18 11:20:00,29.11,29.16,29.08,29.12,45600.0,20.5719,20.6072,20.5507,20.579,45600.0
2005-07-18 11:30:00,29.13,29.16,29.1,29.11,59000.0,20.586,20.6072,20.5648,20.5719,59000.0
2005-07-18 11:40:00,29.11,29.13,28.99,29.03,75600.0,20.5719,20.586,20.4871,20.5154,75600.0
2005-07-18 11:50:00,29.03,29.03,28.96,28.98,68400.0,20.5154,20.5154,20.4659,20.48,68400.0
2005-07-18 12:00:00,28.97,28.99,28.93,28.98,43400.0,20.473,20.4871,20.4447,20.48,43400.0
2005-07-18 12:10:00,28.98,28.98,28.93,28.94,24600.0,20.48,20.48,20.4447,20.4518,24600.0
2005-07-18 12:20:00,28.93,29.0,28.93,28.99,62000.0,20.4447,20.4942,20.4447,20.4871,62000.0
2005-07-18 12:30:00,29.0,29.0,28.9,28.9,78400.0,20.4942,20.4942,20.4235,20.4235,78400.0
2005-07-18 12:40:00,28.9,28.96,28.88,28.96,64400.0,20.4235,20.4659,20.4094,20.4659,64400.0
2005-07-18 12:50:00,28.96,28.98,28.96,28.98,26200.0,20.4659,20.48,20.4659,20.48,26200.0
2005-07-18 13:00:00,28.98,28.99,28.93,28.96,32000.0,20.48,20.4871,20.4447,20.4659,32000.0
2005-07-18 13:10:00,28.96,29.0,28.96,29.0,24000.0,20.4659,20.4942,20.4659,20.4942,24000.0
2005-07-18 13:20:00,29.0,29.06,29.0,29.05,46000.0,20.4942,20.5366,20.4942,20.5295,46000.0
2005-07-18 13:30:00,29.05,29.17,29.05,29.17,55400.0,20.5295,20.6143,20.5295,20.6143,55400.0
2005-07-18 13:40:00,29.17,29.23,29.17,29.18,56200.0,20.6143,20.6567,20.6143,20.6214,56200.0
2005-07-18 13:50:00,29.18,29.23,29.17,29.2,47200.0,20.6214,20.6567,20.6143,20.6355,47200.0
2005-07-18 14:00:00,29.2,29.21,29.17,29.18,127400.0,20.6355,20.6426,20.6143,20.6214,127400.0
2005-07-18 14:10:00,29.18,29.18,29.14,29.15,97400.0,20.6214,20.6214,20.5931,20.6002,97400.0
2005-07-18 14:20:00,29.15,29.15,29.08,29.12,138600.0,20.6002,20.6002,20.5507,20.579,138600.0
2005-07-18 14:30:00,29.12,29.15,29.11,29.13,49400.0,20.579,20.6002,20.5719,20.586,49400.0
2005-07-18 14:40:00,29.13,29.17,29.13,29.16,37800.0,20.586,20.6143,20.586,20.6072,37800.0
2005-07-18 14:50:00,29.16,29.16,29.07,29.12,41000.0,20.6072,20.6072,20.5436,20.579,41000.0
2005-07-18 15:00:00,29.11,29.13,29.05,29.05,68600.0,20.5719,20.586,20.5295,20.5295,68600.0
2005-07-18 15:10:00,29.05,29.14,29.05,29.13,67600.0,20.5295,20.5931,20.5295,20.586,67600.0
2005-07-18 15:20:00,29.13,29.14,29.11,29.11,29000.0,20.586,20.5931,20.5719,20.5719,29000.0
2005-07-18 15:30:00,29.11,29.11,29.06,29.1,52000.0,20.5719,20.5719,20.5366,20.5648,52000.0
2005-07-18 15:40:00,29.1,29.11,29.08,29.11,46800.0,20.5648,20.5719,20.5507,20.5719,46800.0
2005-07-18 15:50:00,29.11,29.11,29.03,29.05,129000.0,20.5719,20.5719,20.5154,20.5295,129000.0
2005-07-19 09:30:00,28.59,29.44,28.59,29.4,78000.0,20.2044,20.8051,20.2044,20.7768,78000.0
2005-07-19 09:40:00,29.4,29.57,29.23,29.23,119000.0,20.7768,20.897,20.6567,20.6567,119000.0
2005-07-19 09:50:00,29.24,29.3,29.16,29.3,88400.0,20.6638,20.7062,20.6072,20.7062,88400.0
2005-07-19 10:00:00,29.28,29.33,29.18,29.3,72400.0,20.692,20.7274,20.6214,20.7062,72400.0
2005-07-19 10:10:00,29.29,29.35,29.22,29.27,75000.0,20.6991,20.7415,20.6496,20.685,75000.0
2005-07-19 10:20:00,29.25,29.31,29.18,29.27,99600.0,20.6708,20.7132,20.6214,20.685,99600.0
2005-07-19 10:30:00,29.27,29.4,29.26,29.4,58800.0,20.685,20.7768,20.6779,20.7768,58800.0
2005-07-19 10:40:00,29.41,29.44,29.28,29.28,64600.0,20.7839,20.8051,20.692,20.692,64600.0
2005-07-19 10:50:00,29.28,29.4,29.25,29.34,72400.0,20.692,20.7768,20.6708,20.7344,72400.0
2005-07-19 11:00:00,29.34,29.38,29.29,29.37,43200.0,20.7344,20.7627,20.6991,20.7556,43200.0
2005-07-19 11:10:00,29.36,29.36,29.24,29.28,60200.0,20.7486,20.7486,20.6638,20.692,60200.0
2005-07-19 11:20:00,29.29,29.32,29.25,29.29,46800.0,20.6991,20.7203,20.6708,20.6991,46800.0
2005-07-19 11:30:00,29.29,29.32,29.27,29.29,38800.0,20.6991,20.7203,20.685,20.6991,38800.0
2005-07-19 11:40:00,29.31,29.35,29.28,29.32,28200.0,20.7132,20.7415,20.692,20.7203,28200.0
2005-07-19 11:50:00,29.32,29.41,29.32,29.4,28800.0,20.7203,20.7839,20.7203,20.7768,28800.0
2005-07-19 12:00:00,29.41,29.48,29.4,29.46,105200.0,20.7839,20.8334,20.7768,20.8192,105200.0
2005-07-19 12:10:00,29.45,29.47,29.42,29.43,42000.0,20.8122,20.8263,20.791,20.798,42000.0
2005-07-19 12:20:00,29.43,29.47,29.42,29.45,49200.0,20.798,20.8263,20.791,20.8122,49200.0
2005-07-19 12:30:00,29.45,29.5,29.42,29.49,42200.0,20.8122,20.8475,20.791,20.8404,42200.0
2005-07-19 12:40:00,29.49,29.49,29.43,29.43,12400.0,20.8404,20.8404,20.798,20.798,12400.0
2005-07-19 12:50:00,29.44,29.54,29.43,29.54,29200.0,20.8051,20.8758,20.798,20.8758,29200.0
2005-07-19 13:00:00,29.54,29.56,29.52,29.56,42600.0,20.8758,20.8899,20.8616,20.8899,42600.0
2005-07-19 13:10:00,29.56,29.59,29.55,29.58,73200.0,20.8899,20.9111,20.8828,20.904,73200.0
2005-07-19 13:20:00,29.59,29.61,29.58,29.6,69400.0,20.9111,20.9252,20.904,20.9182,69400.0
2005-07-19 13:30:00,29.6,29.68,29.6,29.66,77800.0,20.9182,20.9747,20.9182,20.9606,77800.0
2005-07-19 13:40:00,29.66,29.67,29.65,29.65,52400.0,20.9606,20.9676,20.9535,20.9535,52400.0
2005-07-19 13:50:00,29.64,29.71,29.64,29.68,37000.0,20.9464,20.9959,20.9464,20.9747,37000.0
2005-07-19 14:00:00,29.68,29.71,29.63,29.66,49600.0,20.9747,20.9959,20.9394,20.9606,49600.0
2005-07-19 14:10:00,29.66,29.8,29.66,29.78,39400.0,20.9606,21.0595,20.9606,21.0454,39400.0
2005-07-19 14:20:00,29.78,29.93,29.77,29.91,51000.0,21.0454,21.1514,21.0383,21.1373,51000.0
2005-07-19 14:30:00,29.92,29.93,29.87,29.9,62600.0,21.1443,21.1514,21.109,21.1302,62600.0
2005-07-19 14:40:00,29.9,29.96,29.85,29.92,55600.0,21.1302,21.1726,21.0949,21.1443,55600.0
2005-07-19 14:50:00,29.92,29.95,29.86,29.91,48200.0,21.1443,21.1655,21.1019,21.1373,48200.0
2005-07-19 15:00:00,29.91,29.92,29.85,29.89,86400.0,21.1373,21.1443,21.0949,21.1231,86400.0
2005-07-19 15:10:00,29.89,29.96,29.89,29.93,74000.0,21.1231,21.1726,21.1231,21.1514,74000.0
2005-07-19 15:20:00,29.93,30.02,29.93,30.0,95200.0,21.1514,21.215,21.1514,21.2009,95200.0
2005-07-19 15:30:00,30.02,30.04,29.98,30.0,163400.0,21.215,21.2291,21.1867,21.2009,163400.0
2005-07-19 15:40:00,30.0,30.05,30.0,30.03,113400.0,21.2009,21.2362,21.2009,21.2221,113400.0
2005-07-19 15:50:00,30.03,30.08,30.0,30.07,187400.0,21.2221,21.2574,21.2009,21.2503,187400.0
2005-07-20 09:30:00,30.25,30.3,30.24,30.25,190000.0,21.3775,21.4129,21.3705,21.3775,190000.0
2005-07-20 09:40:00,30.25,30.29,30.08,30.1,166600.0,21.3775,21.4058,21.2574,21.2715,166600.0
2005-07-20 09:50:00,30.06,30.09,29.92,30.0,100800.0,21.2433,21.2645,21.1443,21.2009,100800.0
2005-07-20 10:00:00,30.01,30.14,29.96,29.96,159600.0,21.2079,21.2998,21.1726,21.1726,159600.0
2005-07-20 10:10:00,29.99,30.0,29.9,29.97,75200.0,21.1938,21.2009,21.1302,21.1797,75200.0
2005-07-20 10:20:00,29.97,29.97,29.82,29.84,62000.0,21.1797,21.1797,21.0737,21.0878,62000.0
2005-07-20 10:30:00,29.85,29.95,29.62,29.62,284800.0,21.0949,21.1655,20.9323,20.9323,284800.0
2005-07-20 10:40:00,29.62,29.95,29.61,29.9,172400.0,20.9323,21.1655,20.9252,21.1302,172400.0
2005-07-20 10:50:00,29.9,30.0,29.89,29.98,85000.0,21.1302,21.2009,21.1231,21.1867,85000.0
2005-07-20 11:00:00,29.98,29.98,29.83,29.85,68600.0,21.1867,21.1867,21.0807,21.0949,68600.0
2005-07-20 11:10:00,29.86,30.02,29.83,30.02,84800.0,21.1019,21.215,21.0807,21.215,84800.0
2005-07-20 11:20:00,30.02,30.02,29.81,29.85,91600.0,21.215,21.215,21.0666,21.0949,91600.0
2005-07-20 11:30:00,29.83,29.96,29.83,29.88,60000.0,21.0807,21.1726,21.0807,21.1161,60000.0
2005-07-20 11:40:00,29.87,29.87,29.78,29.79,36800.0,21.109,21.109,21.0454,21.0525,36800.0
2005-07-20 11:50:00,29.79,29.92,29.78,29.9,48200.0,21.0525,21.1443,21.0454,21.1302,48200.0
2005-07-20 12:00:00,29.9,29.92,29.88,29.91,36400.0,21.1302,21.1443,21.1161,21.1373,36400.0
2005-07-20 12:10:00,29.91,29.99,29.9,29.97,58000.0,21.1373,21.1938,21.1302,21.1797,58000.0
2005-07-20 12:20:00,29.96,30.05,29.96,30.04,99000.0,21.1726,21.2362,21.1726,21.2291,99000.0
2005-07-20 12:30:00,30.04,30.05,29.92,29.93,59200.0,21.2291,21.2362,21.1443,21.1514,59200.0
2005-07-20 12:40:00,29.93,30.03,29.92,30.01,28200.0,21.1514,21.2221,21.1443,21.2079,28200.0
2005-07-20 12:50:00,30.02,30.06,30.02,30.05,23600.0,21.215,21.2433,21.215,21.2362,23600.0
2005-07-20 13:00:00,30.06,30.1,30.04,30.08,52200.0,21.2433,21.2715,21.2291,21.2574,52200.0
2005-07-20 13:10:00,30.08,30.2,30.04,30.2,50800.0,21.2574,21.3422,21.2291,21.3422,50800.0
2005-07-20 13:20:00,30.18,30.28,30.18,30.19,65800.0,21.3281,21.3987,21.3281,21.3351,65800.0
2005-07-20 13:30:00,30.19,30.29,30.19,30.27,84400.0,21.3351,21.4058,21.3351,21.3917,84400.0
2005-07-20 13:40:00,30.25,30.26,30.14,30.15,58400.0,21.3775,21.3846,21.2998,21.3069,58400.0
2005-07-20 13:50:00,30.16,30.25,30.16,30.24,35200.0,21.3139,21.3775,21.3139,21.3705,35200.0
2005-07-20 14:00:00,30.25,30.3,30.22,30.3,60200.0,21.3775,21.4129,21.3563,21.4129,60200.0
2005-07-20 14:10:00,30.28,30.35,30.27,30.35,53000.0,21.3987,21.4482,21.3917,21.4482,53000.0
2005-07-20 14:20:00,30.35,30.39,30.34,30.36,48200.0,21.4482,21.4765,21.4411,21.4553,48200.0
2005-07-20 14:30:00,30.38,30.5,30.27,30.27,98000.0,21.4694,21.5542,21.3917,21.3917,98000.0
2005-07-20 14:40:00,30.28,30.28,30.14,30.21,130200.0,21.3987,21.3987,21.2998,21.3493,130200.0
2005-07-20 14:50:00,30.21,30.21,30.11,30.15,114200.0,21.3493,21.3493,21.2786,21.3069,114200.0
2005-07-20 15:00:00,30.18,30.21,30.15,30.2,46400.0,21.3281,21.3493,21.3069,21.3422,46400.0
2005-07-20 15:10:00,30.19,30.26,30.16,30.17,38800.0,21.3351,21.3846,21.3139,21.321,38800.0
2005-07-20 15:20:00,30.16,30.25,30.16,30.21,48800.0,21.3139,21.3775,21.3139,21.3493,48800.0
2005-07-20 15:30:00,30.22,30.27,30.18,30.23,74800.0,21.3563,21.3917,21.3281,21.3634,74800.0
2005-07-20 15:40:00,30.28,30.35,30.27,30.31,68000.0,21.3987,21.4482,21.3917,21.4199,68000.0
2005-07-20 15:50:00,30.32,30.34,30.28,30.34,124600.0,21.427,21.4411,21.3987,21.4411,124600.0
2005-07-21 09:30:00,30.33,30.33,30.1,30.18,84600.0,21.4341,21.4341,21.2715,21.3281,84600.0
2005-07-21 09:40:00,30.18,30.45,30.13,30.39,88000.0,21.3281,21.5189,21.2927,21.4765,88000.0
2005-07-21 09:50:00,30.39,30.49,30.31,30.47,58400.0,21.4765,21.5471,21.4199,21.533,58400.0
2005-07-21 10:00:00,30.47,30.53,30.37,30.5,58600.0,21.533,21.5754,21.4623,21.5542,58600.0
2005-07-21 10:10:00,30.5,30.56,30.42,30.47,63000.0,21.5542,21.5966,21.4977,21.533,63000.0
2005-07-21 10:20:00,30.46,30.5,30.3,30.39,93600.0,21.5259,21.5542,21.4129,21.4765,93600.0
2005-07-21 10:30:00,30.36,30.39,29.89,29.95,252800.0,21.4553,21.4765,21.1231,21.1655,252800.0
2005-07-21 10:40:00,29.97,29.97,29.82,29.84,146000.0,21.1797,21.1797,21.0737,21.0878,146000.0
2005-07-21 10:50:00,29.85,29.85,29.75,29.77,146600.0,21.0949,21.0949,21.0242,21.0383,146600.0
2005-07-21 11:00:00,29.77,29.9,29.72,29.9,105600.0,21.0383,21.1302,21.003,21.1302,105600.0
2005-07-21 11:10:00,29.9,30.08,29.86,30.03,75200.0,21.1302,21.2574,21.1019,21.2221,75200.0
2005-07-21 11:20:00,29.99,30.07,29.94,29.99,48800.0,21.1938,21.2503,21.1585,21.1938,48800.0
2005-07-21 11:30:00,29.98,29.98,29.89,29.96,83400.0,21.1867,21.1867,21.1231,21.1726,83400.0
2005-07-21 11:40:00,29.96,29.97,29.9,29.97,22400.0,21.1726,21.1797,21.1302,21.1797,22400.0
2005-07-21 11:50:00,29.98,30.0,29.88,29.88,107600.0,21.1867,21.2009,21.1161,21.1161,107600.0
2005-07-21 12:00:00,29.88,30.0,29.83,29.97,83200.0,21.1161,21.2009,21.0807,21.1797,83200.0
2005-07-21 12:10:00,29.96,29.97,29.88,29.96,55200.0,21.1726,21.1797,21.1161,21.1726,55200.0
2005-07-21 12:20:00,29.96,29.96,29.84,29.9,88000.0,21.1726,21.1726,21.0878,21.1302,88000.0
2005-07-21 12:30:00,29.9,29.96,29.85,29.9,88600.0,21.1302,21.1726,21.0949,21.1302,88600.0
2005-07-21 12:40:00,29.89,29.98,29.89,29.95,40400.0,21.1231,21.1867,21.1231,21.1655,40400.0
2005-07-21 12:50:00,29.95,30.04,29.95,30.0,127800.0,21.1655,21.2291,21.1655,21.2009,127800.0
2005-07-21 13:00:00,30.01,30.22,30.01,30.07,76400.0,21.2079,21.3563,21.2079,21.2503,76400.0
2005-07-21 13:10:00,30.07,30.13,30.07,30.13,38600.0,21.2503,21.2927,21.2503,21.2927,38600.0
2005-07-21 13:20:00,30.13,30.15,30.09,30.14,33400.0,21.2927,21.3069,21.2645,21.2998,33400.0
2005-07-21 13:30:00,30.14,30.17,30.09,30.12,69800.0,21.2998,21.321,21.2645,21.2857,69800.0
2005-07-21 13:40:00,30.11,30.11,30.07,30.08,115800.0,21.2786,21.2786,21.2503,21.2574,115800.0
2005-07-21 13:50:00,30.08,30.11,30.04,30.06,41800.0,21.2574,21.2786,21.2291,21.2433,41800.0
2005-07-21 14:00:00,30.06,30.08,30.0,30.03,88200.0,21.2433,21.2574,21.2009,21.2221,88200.0
2005-07-21 14:10:00,30.04,30.13,30.01,30.08,33800.0,21.2291,21.2927,21.2079,21.2574,33800.0
2005-07-21 14:20:00,30.09,30.09,30.02,30.04,42200.0,21.2645,21.2645,21.215,21.2291,42200.0
2005-07-21 14:30:00,30.02,30.04,29.98,30.0,97000.0,21.215,21.2291,21.1867,21.2009,97000.0
2005-07-21 14:40:00,30.0,30.07,29.99,30.02,132200.0,21.2009,21.2503,21.1938,21.215,132200.0
2005-07-21 14:50:00,30.04,30.04,29.97,30.0,134200.0,21.2291,21.2291,21.1797,21.2009,134200.0
2005-07-21 15:00:00,29.98,30.05,29.98,30.04,168000.0,21.1867,21.2362,21.1867,21.2291,168000.0
2005-07-21 15:10:00,30.03,30.12,30.02,30.08,54400.0,21.2221,21.2857,21.215,21.2574,54400.0
2005-07-21 15:20:00,30.07,30.1,30.04,30.07,51000.0,21.2503,21.2715,21.2291,21.2503,51000.0
2005-07-21 15:30:00,30.06,30.09,29.99,30.03,74000.0,21.2433,21.2645,21.1938,21.2221,74000.0
2005-07-21 15:40:00,30.02,30.05,30.0,30.03,54200.0,21.215,21.2362,21.2009,21.2221,54200.0
2005-07-21 15:50:00,30.04,30.09,30.03,30.07,134600.0,21.2291,21.2645,21.2221,21.2503,134600.0
2005-07-22 09:30:00,30.38,30.82,30.12,30.76,178400.0,21.4694,21.7803,21.2857,21.7379,178400.0
2005-07-22 09:40:00,30.75,31.02,30.75,30.99,115000.0,21.7309,21.9217,21.7309,21.9005,115000.0
2005-07-22 09:50:00,30.99,31.08,30.94,31.07,124200.0,21.9005,21.9641,21.8652,21.957,124200.0
2005-07-22 10:00:00,31.07,31.07,30.88,30.93,136000.0,21.957,21.957,21.8227,21.8581,136000.0
2005-07-22 10:10:00,30.94,30.97,30.74,30.82,157000.0,21.8652,21.8864,21.7238,21.7803,157000.0
2005-07-22 10:20:00,30.83,30.92,30.81,30.87,140400.0,21.7874,21.851,21.7733,21.8157,140400.0
2005-07-22 10:30:00,30.88,30.99,30.83,30.93,139000.0,21.8227,21.9005,21.7874,21.8581,139000.0
2005-07-22 10:40:00,30.97,31.11,30.97,31.04,171200.0,21.8864,21.9853,21.8864,21.9358,171200.0
2005-07-22 10:50:00,31.04,31.15,31.04,31.11,104800.0,21.9358,22.0136,21.9358,21.9853,104800.0
2005-07-22 11:00:00,31.11,31.24,31.1,31.24,154000.0,21.9853,22.0772,21.9782,22.0772,154000.0
2005-07-22 11:10:00,31.22,31.33,31.18,31.27,105800.0,22.063,22.1408,22.0348,22.0984,105800.0
2005-07-22 11:20:00,31.27,31.27,31.2,31.22,82600.0,22.0984,22.0984,22.0489,22.063,82600.0
2005-07-22 11:30:00,31.2,31.28,31.14,31.25,67000.0,22.0489,22.1054,22.0065,22.0842,67000.0
2005-07-22 11:40:00,31.23,31.38,31.23,31.28,137400.0,22.0701,22.1761,22.0701,22.1054,137400.0
2005-07-22 11:50:00,31.28,31.35,31.27,31.29,71400.0,22.1054,22.1549,22.0984,22.1125,71400.0
2005-07-22 12:00:00,31.29,31.3,31.24,31.27,50400.0,22.1125,22.1196,22.0772,22.0984,50400.0
2005-07-22 12:10:00,31.29,31.43,31.28,31.42,79000.0,22.1125,22.2114,22.1054,22.2044,79000.0
2005-07-22 12:20:00,31.43,31.49,31.41,31.47,94800.0,22.2114,22.2538,22.1973,22.2397,94800.0
2005-07-22 12:30:00,31.47,31.47,31.35,31.41,75000.0,22.2397,22.2397,22.1549,22.1973,75000.0
2005-07-22 12:40:00,31.41,31.41,31.33,31.38,66600.0,22.1973,22.1973,22.1408,22.1761,66600.0
2005-07-22 12:50:00,31.38,31.41,31.26,31.29,61000.0,22.1761,22.1973,22.0913,22.1125,61000.0
2005-07-22 13:00:00,31.3,31.36,31.28,31.33,98200.0,22.1196,22.162,22.1054,22.1408,98200.0
2005-07-22 13:10:00,31.32,31.34,31.25,31.28,49600.0,22.1337,22.1478,22.0842,22.1054,49600.0
2005-07-22 13:20:00,31.27,31.29,31.24,31.26,72400.0,22.0984,22.1125,22.0772,22.0913,72400.0
2005-07-22 13:30:00,31.27,31.33,31.25,31.33,63400.0,22.0984,22.1408,22.0842,22.1408,63400.0
2005-07-22 13:40:00,31.34,31.34,31.31,31.34,19600.0,22.1478,22.1478,22.1266,22.1478,19600.0
2005-07-22 13:50:00,31.34,31.36,31.3,31.32,32000.0,22.1478,22.162,22.1196,22.1337,32000.0
2005-07-22 14:00:00,31.32,31.43,31.29,31.39,74200.0,22.1337,22.2114,22.1125,22.1832,74200.0
2005-07-22 14:10:00,31.39,31.48,31.39,31.43,77600.0,22.1832,22.2468,22.1832,22.2114,77600.0
2005-07-22 14:20:00,31.43,31.49,31.41,31.43,90000.0,22.2114,22.2538,22.1973,22.2114,90000.0
2005-07-22 14:30:00,31.43,31.5,31.42,31.5,80600.0,22.2114,22.2609,22.2044,22.2609,80600.0
2005-07-22 14:40:00,31.54,31.64,31.5,31.59,112000.0,22.2892,22.3598,22.2609,22.3245,112000.0
2005-07-22 14:50:00,31.59,31.75,31.59,31.65,126800.0,22.3245,22.4376,22.3245,22.3669,126800.0
2005-07-22 15:00:00,31.65,31.65,31.52,31.6,143800.0,22.3669,22.3669,22.275,22.3316,143800.0
2005-07-22 15:10:00,31.61,31.64,31.57,31.61,152000.0,22.3386,22.3598,22.3104,22.3386,152000.0
2005-07-22 15:20:00,31.61,31.65,31.59,31.63,130000.0,22.3386,22.3669,22.3245,22.3528,130000.0
2005-07-22 15:30:00,31.63,31.63,31.54,31.57,131000.0,22.3528,22.3528,22.2892,22.3104,131000.0
2005-07-22 15:40:00,31.57,31.64,31.54,31.58,202600.0,22.3104,22.3598,22.2892,22.3174,202600.0
2005-07-22 15:50:00,31.58,31.75,31.58,31.71,181000.0,22.3174,22.4376,22.3174,22.4093,181000.0
2005-07-25 09:30:00,31.63,31.7,31.61,31.63,146800.0,22.3528,22.4022,22.3386,22.3528,146800.0
2005-07-25 09:40:00,31.63,31.67,31.58,31.63,207200.0,22.3528,22.381,22.3174,22.3528,207200.0
2005-07-25 09:50:00,31.63,31.64,31.5,31.5,112800.0,22.3528,22.3598,22.2609,22.2609,112800.0
2005-07-25 10:00:00,31.5,31.54,31.36,31.4,136000.0,22.2609,22.2892,22.162,22.1902,136000.0
2005-07-25 10:10:00,31.4,31.63,31.36,31.6,130200.0,22.1902,22.3528,22.162,22.3316,130200.0
2005-07-25 10:20:00,31.6,31.72,31.59,31.69,204400.0,22.3316,22.4164,22.3245,22.3952,204400.0
2005-07-25 10:30:00,31.69,31.86,31.69,31.86,181200.0,22.3952,22.5153,22.3952,22.5153,181200.0
2005-07-25 10:40:00,31.86,32.15,31.83,32.12,129600.0,22.5153,22.7203,22.4941,22.6991,129600.0
2005-07-25 10:50:00,32.13,32.37,32.13,32.37,166400.0,22.7061,22.8757,22.7061,22.8757,166400.0
2005-07-25 11:00:00,32.36,32.36,32.27,32.3,177600.0,22.8687,22.8687,22.8051,22.8263,177600.0
2005-07-25 11:10:00,32.3,32.44,32.3,32.41,161200.0,22.8263,22.9252,22.8263,22.904,161200.0
2005-07-25 11:20:00,32.42,32.48,32.38,32.43,130400.0,22.9111,22.9535,22.8828,22.9181,130400.0
2005-07-25 11:30:00,32.43,32.45,32.4,32.42,66400.0,22.9181,22.9323,22.8969,22.9111,66400.0
2005-07-25 11:40:00,32.42,32.45,32.34,32.35,68400.0,22.9111,22.9323,22.8545,22.8616,68400.0
2005-07-25 11:50:00,32.35,32.39,32.21,32.36,65200.0,22.8616,22.8899,22.7627,22.8687,65200.0
2005-07-25 12:00:00,32.35,32.38,32.27,32.29,54400.0,22.8616,22.8828,22.8051,22.8192,54400.0
2005-07-25 12:10:00,32.3,32.3,32.16,32.16,51600.0,22.8263,22.8263,22.7273,22.7273,51600.0
2005-07-25 12:20:00,32.12,32.16,32.12,32.13,153800.0,22.6991,22.7273,22.6991,22.7061,153800.0
2005-07-25 12:30:00,32.13,32.13,32.04,32.07,72600.0,22.7061,22.7061,22.6425,22.6637,72600.0
2005-07-25 12:40:00,32.05,32.08,32.01,32.07,91000.0,22.6496,22.6708,22.6213,22.6637,91000.0
2005-07-25 12:50:00,32.06,32.17,32.05,32.17,103600.0,22.6566,22.7344,22.6496,22.7344,103600.0
2005-07-25 13:00:00,32.18,32.27,32.17,32.25,78200.0,22.7415,22.8051,22.7344,22.7909,78200.0
2005-07-25 13:10:00,32.25,32.34,32.23,32.34,113600.0,22.7909,22.8545,22.7768,22.8545,113600.0
2005-07-25 13:20:00,32.33,32.38,32.33,32.38,156400.0,22.8475,22.8828,22.8475,22.8828,156400.0
2005-07-25 13:30:00,32.38,32.42,32.34,32.38,74000.0,22.8828,22.9111,22.8545,22.8828,74000.0
2005-07-25 13:40:00,32.38,32.45,32.37,32.4,70000.0,22.8828,22.9323,22.8757,22.8969,70000.0
2005-07-25 13:50:00,32.4,32.42,32.3,32.32,69200.0,22.8969,22.9111,22.8263,22.8404,69200.0
2005-07-25 14:00:00,32.32,32.32,32.18,32.2,73000.0,22.8404,22.8404,22.7415,22.7556,73000.0
2005-07-25 14:10:00,32.2,32.2,32.11,32.12,112200.0,22.7556,22.7556,22.692,22.6991,112200.0
2005-07-25 14:20:00,32.11,32.18,32.09,32.17,136200.0,22.692,22.7415,22.6779,22.7344,136200.0
2005-07-25 14:30:00,32.16,32.16,32.05,32.1,60600.0,22.7273,22.7273,22.6496,22.6849,60600.0
2005-07-25 14:40:00,32.1,32.17,32.09,32.13,56400.0,22.6849,22.7344,22.6779,22.7061,56400.0
2005-07-25 14:50:00,32.13,32.13,32.04,32.07,59200.0,22.7061,22.7061,22.6425,22.6637,59200.0
2005-07-25 15:00:00,32.07,32.08,31.97,31.99,169000.0,22.6637,22.6708,22.593,22.6072,169000.0
2005-07-25 15:10:00,32.0,32.08,31.98,31.99,81200.0,22.6142,22.6708,22.6001,22.6072,81200.0
2005-07-25 15:20:00,32.0,32.1,31.97,32.07,101600.0,22.6142,22.6849,22.593,22.6637,101600.0
2005-07-25 15:30:00,32.07,32.1,32.04,32.07,96400.0,22.6637,22.6849,22.6425,22.6637,96400.0
2005-07-25 15:40:00,32.08,32.09,32.01,32.04,108200.0,22.6708,22.6779,22.6213,22.6425,108200.0
2005-07-25 15:50:00,32.04,32.15,32.04,32.13,124400.0,22.6425,22.7203,22.6425,22.7061,124400.0
2005-07-26 09:30:00,32.49,32.5,32.21,32.21,120200.0,22.9605,22.9676,22.7627,22.7627,120200.0
2005-07-26 09:40:00,32.2,32.21,32.02,32.08,130000.0,22.7556,22.7627,22.6284,22.6708,130000.0
2005-07-26 09:50:00,32.08,32.1,32.01,32.1,115000.0,22.6708,22.6849,22.6213,22.6849,115000.0
2005-07-26 10:00:00,32.09,32.3,32.03,32.27,178800.0,22.6779,22.8263,22.6354,22.8051,178800.0
2005-07-26 10:10:00,32.28,32.45,32.28,32.37,104800.0,22.8121,22.9323,22.8121,22.8757,104800.0
2005-07-26 10:20:00,32.4,32.49,32.39,32.48,183400.0,22.8969,22.9605,22.8899,22.9535,183400.0
2005-07-26 10:30:00,32.46,32.48,32.42,32.42,107000.0,22.9393,22.9535,22.9111,22.9111,107000.0
2005-07-26 10:40:00,32.44,32.44,32.36,32.42,79400.0,22.9252,22.9252,22.8687,22.9111,79400.0
2005-07-26 10:50:00,32.43,32.48,32.39,32.44,73200.0,22.9181,22.9535,22.8899,22.9252,73200.0
2005-07-26 11:00:00,32.43,32.46,32.42,32.43,80000.0,22.9181,22.9393,22.9111,22.9181,80000.0
2005-07-26 11:10:00,32.42,32.45,32.38,32.43,125000.0,22.9111,22.9323,22.8828,22.9181,125000.0
2005-07-26 11:20:00,32.43,32.45,32.41,32.41,68000.0,22.9181,22.9323,22.904,22.904,68000.0
2005-07-26 11:30:00,32.41,32.42,32.17,32.17,123600.0,22.904,22.9111,22.7344,22.7344,123600.0
2005-07-26 11:40:00,32.2,32.26,32.14,32.19,117600.0,22.7556,22.798,22.7132,22.7485,117600.0
2005-07-26 11:50:00,32.18,32.18,32.09,32.12,139800.0,22.7415,22.7415,22.6779,22.6991,139800.0
2005-07-26 12:00:00,32.11,32.18,32.11,32.18,90400.0,22.692,22.7415,22.692,22.7415,90400.0
2005-07-26 12:10:00,32.18,32.24,32.13,32.24,92000.0,22.7415,22.7839,22.7061,22.7839,92000.0
2005-07-26 12:20:00,32.24,32.28,32.08,32.16,86400.0,22.7839,22.8121,22.6708,22.7273,86400.0
2005-07-26 12:30:00,32.16,32.22,32.13,32.19,65200.0,22.7273,22.7697,22.7061,22.7485,65200.0
2005-07-26 12:40:00,32.19,32.29,32.15,32.24,97800.0,22.7485,22.8192,22.7203,22.7839,97800.0
2005-07-26 12:50:00,32.24,32.43,32.24,32.33,79600.0,22.7839,22.9181,22.7839,22.8475,79600.0
2005-07-26 13:00:00,32.35,32.42,32.35,32.42,80600.0,22.8616,22.9111,22.8616,22.9111,80600.0
2005-07-26 13:10:00,32.42,32.45,32.4,32.45,64400.0,22.9111,22.9323,22.8969,22.9323,64400.0
2005-07-26 13:20:00,32.45,32.45,32.38,32.4,62400.0,22.9323,22.9323,22.8828,22.8969,62400.0
2005-07-26 13:30:00,32.4,32.43,32.38,32.42,120200.0,22.8969,22.9181,22.8828,22.9111,120200.0
2005-07-26 13:40:00,32.42,32.46,32.38,32.45,106200.0,22.9111,22.9393,22.8828,22.9323,106200.0
2005-07-26 13:50:00,32.44,32.49,32.44,32.49,81400.0,22.9252,22.9605,22.9252,22.9605,81400.0
2005-07-26 14:00:00,32.5,32.5,32.38,32.47,76600.0,22.9676,22.9676,22.8828,22.9464,76600.0
2005-07-26 14:10:00,32.48,32.49,32.41,32.48,87400.0,22.9535,22.9605,22.904,22.9535,87400.0
2005-07-26 14:20:00,32.48,32.49,32.44,32.46,96200.0,22.9535,22.9605,22.9252,22.9393,96200.0
2005-07-26 14:30:00,32.47,32.49,32.42,32.48,84200.0,22.9464,22.9605,22.9111,22.9535,84200.0
2005-07-26 14:40:00,32.48,32.48,32.44,32.48,50400.0,22.9535,22.9535,22.9252,22.9535,50400.0
2005-07-26 14:50:00,32.48,32.49,32.46,32.49,107200.0,22.9535,22.9605,22.9393,22.9605,107200.0
2005-07-26 15:00:00,32.49,32.49,32.46,32.49,81600.0,22.9605,22.9605,22.9393,22.9605,81600.0
2005-07-26 15:10:00,32.49,32.5,32.47,32.49,105200.0,22.9605,22.9676,22.9464,22.9605,105200.0
2005-07-26 15:20:00,32.49,32.54,32.48,32.52,165800.0,22.9605,22.9959,22.9535,22.9817,165800.0
2005-07-26 15:30:00,32.54,32.59,32.49,32.52,121800.0,22.9959,23.0312,22.9605,22.9817,121800.0
2005-07-26 15:40:00,32.52,32.56,32.45,32.49,127800.0,22.9817,23.01,22.9323,22.9605,127800.0
2005-07-26 15:50:00,32.5,32.7,32.5,32.62,351800.0,22.9676,23.1089,22.9676,23.0524,351800.0
2005-07-27 09:30:00,32.65,32.74,32.5,32.63,212200.0,23.0736,23.1372,22.9676,23.0595,212200.0
2005-07-27 09:40:00,32.62,32.93,32.58,32.84,172000.0,23.0524,23.2715,23.0241,23.2079,172000.0
2005-07-27 09:50:00,32.87,32.94,32.79,32.88,107200.0,23.2291,23.2785,23.1725,23.2361,107200.0
2005-07-27 10:00:00,32.86,32.93,32.73,32.91,97400.0,23.222,23.2715,23.1301,23.2573,97400.0
2005-07-27 10:10:00,32.92,32.92,32.65,32.67,120200.0,23.2644,23.2644,23.0736,23.0877,120200.0
2005-07-27 10:20:00,32.64,32.65,32.38,32.51,334800.0,23.0665,23.0736,22.8828,22.9747,334800.0
2005-07-27 10:30:00,32.44,32.5,32.16,32.27,227600.0,22.9252,22.9676,22.7273,22.8051,227600.0
2005-07-27 10:40:00,32.25,32.26,32.07,32.09,158400.0,22.7909,22.798,22.6637,22.6779,158400.0
2005-07-27 10:50:00,32.09,32.14,31.94,32.0,236000.0,22.6779,22.7132,22.5718,22.6142,236000.0
2005-07-27 11:00:00,31.99,32.14,31.96,32.12,400200.0,22.6072,22.7132,22.586,22.6991,400200.0
2005-07-27 11:10:00,32.13,32.13,32.02,32.1,134000.0,22.7061,22.7061,22.6284,22.6849,134000.0
2005-07-27 11:20:00,32.1,32.15,32.04,32.12,131600.0,22.6849,22.7203,22.6425,22.6991,131600.0
2005-07-27 11:30:00,32.12,32.18,32.09,32.13,96200.0,22.6991,22.7415,22.6779,22.7061,96200.0
2005-07-27 11:40:00,32.12,32.13,32.07,32.1,100200.0,22.6991,22.7061,22.6637,22.6849,100200.0
2005-07-27 11:50:00,32.1,32.13,32.01,32.01,85000.0,22.6849,22.7061,22.6213,22.6213,85000.0
2005-07-27 12:00:00,32.0,32.04,31.95,32.0,174800.0,22.6142,22.6425,22.5789,22.6142,174800.0
2005-07-27 12:10:00,32.0,32.06,31.99,32.05,145000.0,22.6142,22.6566,22.6072,22.6496,145000.0
2005-07-27 12:20:00,32.06,32.1,32.03,32.1,53000.0,22.6566,22.6849,22.6354,22.6849,53000.0
2005-07-27 12:30:00,32.1,32.12,32.05,32.06,136800.0,22.6849,22.6991,22.6496,22.6566,136800.0
2005-07-27 12:40:00,32.06,32.1,32.05,32.1,93800.0,22.6566,22.6849,22.6496,22.6849,93800.0
2005-07-27 12:50:00,32.1,32.13,32.04,32.04,108200.0,22.6849,22.7061,22.6425,22.6425,108200.0
2005-07-27 13:00:00,32.04,32.06,31.95,31.97,144600.0,22.6425,22.6566,22.5789,22.593,144600.0
2005-07-27 13:10:00,31.96,32.02,31.91,31.95,138400.0,22.586,22.6284,22.5506,22.5789,138400.0
2005-07-27 13:20:00,31.96,32.01,31.94,32.01,343600.0,22.586,22.6213,22.5718,22.6213,343600.0
2005-07-27 13:30:00,32.0,32.02,31.95,31.98,68000.0,22.6142,22.6284,22.5789,22.6001,68000.0
2005-07-27 13:40:00,31.98,32.0,31.97,31.99,115800.0,22.6001,22.6142,22.593,22.6072,115800.0
2005-07-27 13:50:00,31.99,32.0,31.94,31.96,57200.0,22.6072,22.6142,22.5718,22.586,57200.0
2005-07-27 14:00:00,31.96,32.03,31.95,31.99,47200.0,22.586,22.6354,22.5789,22.6072,47200.0
2005-07-27 14:10:00,31.99,32.12,31.99,32.11,83200.0,22.6072,22.6991,22.6072,22.692,83200.0
2005-07-27 14:20:00,32.11,32.13,32.02,32.02,97600.0,22.692,22.7061,22.6284,22.6284,97600.0
2005-07-27 14:30:00,32.05,32.05,31.96,32.0,88200.0,22.6496,22.6496,22.586,22.6142,88200.0
2005-07-27 14:40:00,31.99,32.02,31.95,31.98,92800.0,22.6072,22.6284,22.5789,22.6001,92800.0
2005-07-27 14:50:00,31.98,32.0,31.95,31.98,136600.0,22.6001,22.6142,22.5789,22.6001,136600.0
2005-07-27 15:00:00,31.97,31.98,31.88,31.97,114200.0,22.593,22.6001,22.5294,22.593,114200.0
2005-07-27 15:10:00,31.97,31.99,31.91,31.93,124400.0,22.593,22.6072,22.5506,22.5648,124400.0
2005-07-27 15:20:00,31.93,31.93,31.88,31.91,309200.0,22.5648,22.5648,22.5294,22.5506,309200.0
2005-07-27 15:30:00,31.91,31.91,31.84,31.84,292200.0,22.5506,22.5506,22.5012,22.5012,292200.0
2005-07-27 15:40:00,31.85,31.86,31.84,31.86,226400.0,22.5082,22.5153,22.5012,22.5153,226400.0
2005-07-27 15:50:00,31.86,31.9,31.85,31.86,352600.0,22.5153,22.5436,22.5082,22.5153,352600.0
2005-07-28 09:30:00,31.11,31.86,30.73,31.86,21400.0,21.9853,22.5153,21.7167,22.5153,21400.0
2005-07-28 09:40:00,31.0,31.0,30.73,30.85,786000.0,21.9076,21.9076,21.7167,21.8015,786000.0
2005-07-28 09:50:00,30.7,30.85,29.5,29.6,695000.0,21.6955,21.8015,20.8475,20.9182,695000.0
2005-07-28 10:00:00,29.73,30.47,29.61,30.47,616800.0,21.01,21.533,20.9252,21.533,616800.0
2005-07-28 10:10:00,30.45,30.55,30.41,30.42,560000.0,21.5189,21.5895,21.4906,21.4977,560000.0
2005-07-28 10:20:00,30.42,30.42,30.23,30.33,281800.0,21.4977,21.4977,21.3634,21.4341,281800.0
2005-07-28 10:30:00,30.33,30.48,30.32,30.48,398200.0,21.4341,21.5401,21.427,21.5401,398200.0
2005-07-28 10:40:00,30.47,30.49,30.32,30.4,210000.0,21.533,21.5471,21.427,21.4835,210000.0
2005-07-28 10:50:00,30.41,30.49,30.41,30.49,214000.0,21.4906,21.5471,21.4906,21.5471,214000.0
2005-07-28 11:00:00,30.48,30.5,30.36,30.45,162800.0,21.5401,21.5542,21.4553,21.5189,162800.0
2005-07-28 11:10:00,30.45,30.45,30.24,30.25,246800.0,21.5189,21.5189,21.3705,21.3775,246800.0
2005-07-28 11:20:00,30.25,30.27,30.0,30.0,219800.0,21.3775,21.3917,21.2009,21.2009,219800.0
2005-07-28 11:30:00,29.95,30.06,29.95,30.01,253200.0,21.1655,21.2433,21.1655,21.2079,253200.0
2005-07-28 11:40:00,30.0,30.05,29.99,30.03,261600.0,21.2009,21.2362,21.1938,21.2221,261600.0
2005-07-28 11:50:00,30.02,30.05,30.02,30.04,163200.0,21.215,21.2362,21.215,21.2291,163200.0
2005-07-28 12:00:00,30.05,30.1,30.04,30.06,222800.0,21.2362,21.2715,21.2291,21.2433,222800.0
2005-07-28 12:10:00,30.06,30.16,30.06,30.06,256000.0,21.2433,21.3139,21.2433,21.2433,256000.0
2005-07-28 12:20:00,30.06,30.09,30.05,30.09,106400.0,21.2433,21.2645,21.2362,21.2645,106400.0
2005-07-28 12:30:00,30.09,30.1,30.09,30.09,161600.0,21.2645,21.2715,21.2645,21.2645,161600.0
2005-07-28 12:40:00,30.09,30.1,30.07,30.09,267600.0,21.2645,21.2715,21.2503,21.2645,267600.0
2005-07-28 12:50:00,30.09,30.13,30.07,30.09,242600.0,21.2645,21.2927,21.2503,21.2645,242600.0
2005-07-28 13:00:00,30.09,30.1,30.07,30.09,49400.0,21.2645,21.2715,21.2503,21.2645,49400.0
2005-07-28 13:10:00,30.1,30.11,30.08,30.11,200000.0,21.2715,21.2786,21.2574,21.2786,200000.0
2005-07-28 13:20:00,30.1,30.11,30.09,30.1,113600.0,21.2715,21.2786,21.2645,21.2715,113600.0
2005-07-28 13:30:00,30.11,30.2,30.1,30.15,226200.0,21.2786,21.3422,21.2715,21.3069,226200.0
2005-07-28 13:40:00,30.14,30.15,30.08,30.08,178800.0,21.2998,21.3069,21.2574,21.2574,178800.0
2005-07-28 13:50:00,30.07,30.15,30.07,30.15,252000.0,21.2503,21.3069,21.2503,21.3069,252000.0
2005-07-28 14:00:00,30.15,30.16,30.12,30.15,185800.0,21.3069,21.3139,21.2857,21.3069,185800.0
2005-07-28 14:10:00,30.15,30.18,30.13,30.18,214000.0,21.3069,21.3281,21.2927,21.3281,214000.0
2005-07-28 14:20:00,30.17,30.24,30.16,30.2,283000.0,21.321,21.3705,21.3139,21.3422,283000.0
2005-07-28 14:30:00,30.2,30.38,30.2,30.38,275400.0,21.3422,21.4694,21.3422,21.4694,275400.0
2005-07-28 14:40:00,30.4,30.55,30.35,30.39,316200.0,21.4835,21.5895,21.4482,21.4765,316200.0
2005-07-28 14:50:00,30.4,30.5,30.37,30.46,142600.0,21.4835,21.5542,21.4623,21.5259,142600.0
2005-07-28 15:00:00,30.46,30.46,30.39,30.43,131800.0,21.5259,21.5259,21.4765,21.5047,131800.0
2005-07-28 15:10:00,30.43,30.45,30.33,30.35,156200.0,21.5047,21.5189,21.4341,21.4482,156200.0
2005-07-28 15:20:00,30.35,30.49,30.35,30.48,168200.0,21.4482,21.5471,21.4482,21.5401,168200.0
2005-07-28 15:30:00,30.48,30.58,30.48,30.5,294200.0,21.5401,21.6107,21.5401,21.5542,294200.0
2005-07-28 15:40:00,30.5,30.5,30.44,30.47,238600.0,21.5542,21.5542,21.5118,21.533,238600.0
2005-07-28 15:50:00,30.46,30.46,30.38,30.4,368800.0,21.5259,21.5259,21.4694,21.4835,368800.0
2005-07-29 09:30:00,30.53,30.67,30.5,30.56,112600.0,21.5754,21.6743,21.5542,21.5966,112600.0
2005-07-29 09:40:00,30.55,30.6,30.47,30.48,147600.0,21.5895,21.6249,21.533,21.5401,147600.0
2005-07-29 09:50:00,30.47,30.52,30.36,30.47,170400.0,21.533,21.5683,21.4553,21.533,170400.0
2005-07-29 10:00:00,30.48,30.62,30.48,30.6,199200.0,21.5401,21.639,21.5401,21.6249,199200.0
2005-07-29 10:10:00,30.6,30.6,30.4,30.54,182200.0,21.6249,21.6249,21.4835,21.5825,182200.0
2005-07-29 10:20:00,30.55,30.57,30.49,30.51,178200.0,21.5895,21.6037,21.5471,21.5613,178200.0
2005-07-29 10:30:00,30.52,30.53,30.49,30.5,113600.0,21.5683,21.5754,21.5471,21.5542,113600.0
2005-07-29 10:40:00,30.5,30.59,30.49,30.49,113200.0,21.5542,21.6178,21.5471,21.5471,113200.0
2005-07-29 10:50:00,30.49,30.52,30.43,30.52,83400.0,21.5471,21.5683,21.5047,21.5683,83400.0
2005-07-29 11:00:00,30.51,30.55,30.45,30.45,104000.0,21.5613,21.5895,21.5189,21.5189,104000.0
2005-07-29 11:10:00,30.46,30.55,30.46,30.53,111400.0,21.5259,21.5895,21.5259,21.5754,111400.0
2005-07-29 11:20:00,30.56,30.59,30.53,30.57,64200.0,21.5966,21.6178,21.5754,21.6037,64200.0
2005-07-29 11:30:00,30.57,30.57,30.5,30.51,76800.0,21.6037,21.6037,21.5542,21.5613,76800.0
2005-07-29 11:40:00,30.51,30.56,30.48,30.49,78200.0,21.5613,21.5966,21.5401,21.5471,78200.0
2005-07-29 11:50:00,30.48,30.55,30.47,30.54,133800.0,21.5401,21.5895,21.533,21.5825,133800.0
2005-07-29 12:00:00,30.53,30.56,30.49,30.5,70200.0,21.5754,21.5966,21.5471,21.5542,70200.0
2005-07-29 12:10:00,30.5,30.55,30.48,30.55,112400.0,21.5542,21.5895,21.5401,21.5895,112400.0
2005-07-29 12:20:00,30.55,30.57,30.5,30.5,38400.0,21.5895,21.6037,21.5542,21.5542,38400.0
2005-07-29 12:30:00,30.51,30.55,30.48,30.53,35400.0,21.5613,21.5895,21.5401,21.5754,35400.0
2005-07-29 12:40:00,30.53,30.55,30.5,30.55,27200.0,21.5754,21.5895,21.5542,21.5895,27200.0
2005-07-29 12:50:00,30.54,30.55,30.46,30.46,75800.0,21.5825,21.5895,21.5259,21.5259,75800.0
2005-07-29 13:00:00,30.47,30.5,30.44,30.48,49400.0,21.533,21.5542,21.5118,21.5401,49400.0
2005-07-29 13:10:00,30.48,30.55,30.47,30.52,48200.0,21.5401,21.5895,21.533,21.5683,48200.0
2005-07-29 13:20:00,30.52,30.53,30.49,30.52,76400.0,21.5683,21.5754,21.5471,21.5683,76400.0
2005-07-29 13:30:00,30.52,30.53,30.49,30.49,107400.0,21.5683,21.5754,21.5471,21.5471,107400.0
2005-07-29 13:40:00,30.5,30.55,30.49,30.53,34000.0,21.5542,21.5895,21.5471,21.5754,34000.0
2005-07-29 13:50:00,30.54,30.59,30.54,30.54,43800.0,21.5825,21.6178,21.5825,21.5825,43800.0
2005-07-29 14:00:00,30.55,30.61,30.55,30.6,86600.0,21.5895,21.6319,21.5895,21.6249,86600.0
2005-07-29 14:10:00,30.6,30.66,30.59,30.66,68800.0,21.6249,21.6673,21.6178,21.6673,68800.0
2005-07-29 14:20:00,30.66,30.7,30.61,30.62,37600.0,21.6673,21.6955,21.6319,21.639,37600.0
2005-07-29 14:30:00,30.61,30.66,30.61,30.65,43200.0,21.6319,21.6673,21.6319,21.6602,43200.0
2005-07-29 14:40:00,30.64,30.64,30.6,30.61,51000.0,21.6531,21.6531,21.6249,21.6319,51000.0
2005-07-29 14:50:00,30.62,30.65,30.61,30.64,45600.0,21.639,21.6602,21.6319,21.6531,45600.0
2005-07-29 15:00:00,30.63,30.66,30.6,30.62,63800.0,21.6461,21.6673,21.6249,21.639,63800.0
2005-07-29 15:10:00,30.62,30.63,30.51,30.51,66000.0,21.639,21.6461,21.5613,21.5613,66000.0
2005-07-29 15:20:00,30.51,30.58,30.5,30.57,90200.0,21.5613,21.6107,21.5542,21.6037,90200.0
2005-07-29 15:30:00,30.57,30.61,30.53,30.61,101200.0,21.6037,21.6319,21.5754,21.6319,101200.0
2005-07-29 15:40:00,30.61,30.61,30.53,30.55,102400.0,21.6319,21.6319,21.5754,21.5895,102400.0
2005-07-29 15:50:00,30.55,30.55,30.5,30.52,177600.0,21.5895,21.5895,21.5542,21.5683,177600.0
2005-08-01 09:30:00,31.53,31.53,30.86,30.97,104400.0,22.2821,22.2821,21.8086,21.8864,104400.0
2005-08-01 09:40:00,30.97,31.14,30.97,31.13,237400.0,21.8864,22.0065,21.8864,21.9994,237400.0
2005-08-01 09:50:00,31.16,31.19,31.05,31.1,117000.0,22.0206,22.0418,21.9429,21.9782,117000.0
2005-08-01 10:00:00,31.1,31.11,30.89,30.92,94000.0,21.9782,21.9853,21.8298,21.851,94000.0
2005-08-01 10:10:00,30.95,30.95,30.84,30.9,54000.0,21.8722,21.8722,21.7945,21.8369,54000.0
2005-08-01 10:20:00,30.9,30.95,30.86,30.93,45800.0,21.8369,21.8722,21.8086,21.8581,45800.0
2005-08-01 10:30:00,30.93,30.95,30.78,30.85,59800.0,21.8581,21.8722,21.7521,21.8015,59800.0
2005-08-01 10:40:00,30.85,30.93,30.85,30.89,57400.0,21.8015,21.8581,21.8015,21.8298,57400.0
2005-08-01 10:50:00,30.9,30.97,30.9,30.94,57200.0,21.8369,21.8864,21.8369,21.8652,57200.0
2005-08-01 11:00:00,30.96,30.99,30.94,30.96,65000.0,21.8793,21.9005,21.8652,21.8793,65000.0
2005-08-01 11:10:00,30.97,30.99,30.93,30.95,69200.0,21.8864,21.9005,21.8581,21.8722,69200.0
2005-08-01 11:20:00,30.95,30.98,30.91,30.98,88800.0,21.8722,21.8934,21.844,21.8934,88800.0
2005-08-01 11:30:00,30.98,30.99,30.97,30.98,80000.0,21.8934,21.9005,21.8864,21.8934,80000.0
2005-08-01 11:40:00,30.98,30.99,30.97,30.99,84400.0,21.8934,21.9005,21.8864,21.9005,84400.0
2005-08-01 11:50:00,30.99,30.99,30.95,30.99,58600.0,21.9005,21.9005,21.8722,21.9005,58600.0
2005-08-01 12:00:00,30.99,31.0,30.93,30.97,116600.0,21.9005,21.9076,21.8581,21.8864,116600.0
2005-08-01 12:10:00,30.97,30.97,30.86,30.87,64000.0,21.8864,21.8864,21.8086,21.8157,64000.0
2005-08-01 12:20:00,30.88,30.88,30.74,30.75,134200.0,21.8227,21.8227,21.7238,21.7309,134200.0
2005-08-01 12:30:00,30.76,30.86,30.76,30.86,55600.0,21.7379,21.8086,21.7379,21.8086,55600.0
2005-08-01 12:40:00,30.85,30.85,30.82,30.82,42800.0,21.8015,21.8015,21.7803,21.7803,42800.0
2005-08-01 12:50:00,30.83,30.83,30.8,30.81,39200.0,21.7874,21.7874,21.7662,21.7733,39200.0
2005-08-01 13:00:00,30.82,30.84,30.78,30.78,73200.0,21.7803,21.7945,21.7521,21.7521,73200.0
2005-08-01 13:10:00,30.78,30.81,30.72,30.75,49400.0,21.7521,21.7733,21.7097,21.7309,49400.0
2005-08-01 13:20:00,30.74,30.78,30.73,30.74,33400.0,21.7238,21.7521,21.7167,21.7238,33400.0
2005-08-01 13:30:00,30.72,30.8,30.72,30.78,23600.0,21.7097,21.7662,21.7097,21.7521,23600.0
2005-08-01 13:40:00,30.81,30.82,30.8,30.82,33400.0,21.7733,21.7803,21.7662,21.7803,33400.0
2005-08-01 13:50:00,30.81,30.82,30.79,30.82,28600.0,21.7733,21.7803,21.7591,21.7803,28600.0
2005-08-01 14:00:00,30.81,30.86,30.81,30.84,110400.0,21.7733,21.8086,21.7733,21.7945,110400.0
2005-08-01 14:10:00,30.84,30.85,30.81,30.82,52800.0,21.7945,21.8015,21.7733,21.7803,52800.0
2005-08-01 14:20:00,30.83,30.85,30.78,30.78,47400.0,21.7874,21.8015,21.7521,21.7521,47400.0
2005-08-01 14:30:00,30.78,30.82,30.77,30.78,54400.0,21.7521,21.7803,21.745,21.7521,54400.0
2005-08-01 14:40:00,30.78,30.79,30.74,30.75,36400.0,21.7521,21.7591,21.7238,21.7309,36400.0
2005-08-01 14:50:00,30.74,30.74,30.68,30.68,98800.0,21.7238,21.7238,21.6814,21.6814,98800.0
2005-08-01 15:00:00,30.68,30.72,30.68,30.71,83800.0,21.6814,21.7097,21.6814,21.7026,83800.0
2005-08-01 15:10:00,30.7,30.73,30.68,30.71,122800.0,21.6955,21.7167,21.6814,21.7026,122800.0
2005-08-01 15:20:00,30.71,30.71,30.66,30.68,116000.0,21.7026,21.7026,21.6673,21.6814,116000.0
2005-08-01 15:30:00,30.68,30.71,30.67,30.68,125600.0,21.6814,21.7026,21.6743,21.6814,125600.0
2005-08-01 15:40:00,30.68,30.7,30.65,30.67,89400.0,21.6814,21.6955,21.6602,21.6743,89400.0
2005-08-01 15:50:00,30.66,30.67,30.58,30.61,141800.0,21.6673,21.6743,21.6107,21.6319,141800.0
2005-08-02 09:30:00,30.83,30.83,30.61,30.72,135000.0,21.7874,21.7874,21.6319,21.7097,135000.0
2005-08-02 09:40:00,30.72,30.9,30.72,30.9,92000.0,21.7097,21.8369,21.7097,21.8369,92000.0
2005-08-02 09:50:00,30.9,30.97,30.88,30.93,86400.0,21.8369,21.8864,21.8227,21.8581,86400.0
2005-08-02 10:00:00,30.93,30.99,30.89,30.95,65800.0,21.8581,21.9005,21.8298,21.8722,65800.0
2005-08-02 10:10:00,30.95,30.99,30.76,30.86,130600.0,21.8722,21.9005,21.7379,21.8086,130600.0
2005-08-02 10:20:00,30.88,30.88,30.65,30.7,170800.0,21.8227,21.8227,21.6602,21.6955,170800.0
2005-08-02 10:30:00,30.69,30.89,30.64,30.64,147800.0,21.6885,21.8298,21.6531,21.6531,147800.0
2005-08-02 10:40:00,30.61,30.73,30.61,30.71,86600.0,21.6319,21.7167,21.6319,21.7026,86600.0
2005-08-02 10:50:00,30.71,30.74,30.67,30.73,106600.0,21.7026,21.7238,21.6743,21.7167,106600.0
2005-08-02 11:00:00,30.73,30.76,30.72,30.74,77400.0,21.7167,21.7379,21.7097,21.7238,77400.0
2005-08-02 11:10:00,30.75,30.77,30.7,30.75,33400.0,21.7309,21.745,21.6955,21.7309,33400.0
2005-08-02 11:20:00,30.75,30.91,30.75,30.9,60200.0,21.7309,21.844,21.7309,21.8369,60200.0
2005-08-02 11:30:00,30.9,31.16,30.89,30.93,88000.0,21.8369,22.0206,21.8298,21.8581,88000.0
2005-08-02 11:40:00,30.93,31.0,30.93,30.96,111400.0,21.8581,21.9076,21.8581,21.8793,111400.0
2005-08-02 11:50:00,30.96,31.04,30.95,31.03,80800.0,21.8793,21.9358,21.8722,21.9288,80800.0
2005-08-02 12:00:00,31.02,31.13,31.02,31.11,121800.0,21.9217,21.9994,21.9217,21.9853,121800.0
2005-08-02 12:10:00,31.12,31.16,31.08,31.13,147400.0,21.9924,22.0206,21.9641,21.9994,147400.0
2005-08-02 12:20:00,31.14,31.23,31.11,31.23,56600.0,22.0065,22.0701,21.9853,22.0701,56600.0
2005-08-02 12:30:00,31.23,31.23,31.12,31.16,42000.0,22.0701,22.0701,21.9924,22.0206,42000.0
2005-08-02 12:40:00,31.15,31.18,31.11,31.11,65000.0,22.0136,22.0348,21.9853,21.9853,65000.0
2005-08-02 12:50:00,31.11,31.11,31.07,31.09,68800.0,21.9853,21.9853,21.957,21.9712,68800.0
2005-08-02 13:00:00,31.1,31.13,31.09,31.11,47600.0,21.9782,21.9994,21.9712,21.9853,47600.0
2005-08-02 13:10:00,31.11,31.13,31.05,31.11,60200.0,21.9853,21.9994,21.9429,21.9853,60200.0
2005-08-02 13:20:00,31.11,31.13,31.09,31.13,40400.0,21.9853,21.9994,21.9712,21.9994,40400.0
2005-08-02 13:30:00,31.13,31.15,31.11,31.12,79200.0,21.9994,22.0136,21.9853,21.9924,79200.0
2005-08-02 13:40:00,31.11,31.15,31.09,31.1,66200.0,21.9853,22.0136,21.9712,21.9782,66200.0
2005-08-02 13:50:00,31.1,31.14,31.08,31.09,64600.0,21.9782,22.0065,21.9641,21.9712,64600.0
2005-08-02 14:00:00,31.09,31.18,31.05,31.18,69800.0,21.9712,22.0348,21.9429,22.0348,69800.0
2005-08-02 14:10:00,31.18,31.3,31.17,31.29,101800.0,22.0348,22.1196,22.0277,22.1125,101800.0
2005-08-02 14:20:00,31.29,31.3,31.23,31.25,110000.0,22.1125,22.1196,22.0701,22.0842,110000.0
2005-08-02 14:30:00,31.24,31.3,31.22,31.22,48800.0,22.0772,22.1196,22.063,22.063,48800.0
2005-08-02 14:40:00,31.25,31.3,31.24,31.27,80000.0,22.0842,22.1196,22.0772,22.0984,80000.0
2005-08-02 14:50:00,31.27,31.28,31.22,31.27,71600.0,22.0984,22.1054,22.063,22.0984,71600.0
2005-08-02 15:00:00,31.29,31.32,31.25,31.3,176800.0,22.1125,22.1337,22.0842,22.1196,176800.0
2005-08-02 15:10:00,31.3,31.3,31.25,31.28,75200.0,22.1196,22.1196,22.0842,22.1054,75200.0
2005-08-02 15:20:00,31.28,31.3,31.25,31.27,124400.0,22.1054,22.1196,22.0842,22.0984,124400.0
2005-08-02 15:30:00,31.28,31.3,31.27,31.29,145600.0,22.1054,22.1196,22.0984,22.1125,145600.0
2005-08-02 15:40:00,31.29,31.35,31.25,31.28,98400.0,22.1125,22.1549,22.0842,22.1054,98400.0
2005-08-02 15:50:00,31.28,31.33,31.25,31.32,224000.0,22.1054,22.1408,22.0842,22.1337,224000.0
2005-08-03 09:30:00,31.36,31.42,31.36,31.4,123400.0,22.162,22.2044,22.162,22.1902,123400.0
2005-08-03 09:40:00,31.42,31.43,31.36,31.38,98200.0,22.2044,22.2114,22.162,22.1761,98200.0
2005-08-03 09:50:00,31.39,31.48,31.29,31.29,56000.0,22.1832,22.2468,22.1125,22.1125,56000.0
2005-08-03 10:00:00,31.29,31.4,31.25,31.34,60600.0,22.1125,22.1902,22.0842,22.1478,60600.0
2005-08-03 10:10:00,31.35,31.47,31.34,31.47,57600.0,22.1549,22.2397,22.1478,22.2397,57600.0
2005-08-03 10:20:00,31.46,31.47,31.35,31.36,34200.0,22.2326,22.2397,22.1549,22.162,34200.0
2005-08-03 10:30:00,31.38,31.48,31.29,31.4,117600.0,22.1761,22.2468,22.1125,22.1902,117600.0
2005-08-03 10:40:00,31.38,31.38,31.15,31.21,106600.0,22.1761,22.1761,22.0136,22.056,106600.0
2005-08-03 10:50:00,31.2,31.24,31.14,31.2,170000.0,22.0489,22.0772,22.0065,22.0489,170000.0
2005-08-03 11:00:00,31.21,31.27,31.18,31.25,109800.0,22.056,22.0984,22.0348,22.0842,109800.0
2005-08-03 11:10:00,31.28,31.39,31.28,31.38,90800.0,22.1054,22.1832,22.1054,22.1761,90800.0
2005-08-03 11:20:00,31.36,31.41,31.32,31.37,42400.0,22.162,22.1973,22.1337,22.169,42400.0
2005-08-03 11:30:00,31.36,31.36,31.24,31.25,44800.0,22.162,22.162,22.0772,22.0842,44800.0
2005-08-03 11:40:00,31.27,31.28,31.24,31.24,30800.0,22.0984,22.1054,22.0772,22.0772,30800.0
2005-08-03 11:50:00,31.23,31.29,31.21,31.22,20000.0,22.0701,22.1125,22.056,22.063,20000.0
2005-08-03 12:00:00,31.22,31.23,31.18,31.2,18800.0,22.063,22.0701,22.0348,22.0489,18800.0
2005-08-03 12:10:00,31.21,31.21,31.17,31.17,32800.0,22.056,22.056,22.0277,22.0277,32800.0
2005-08-03 12:20:00,31.16,31.25,31.16,31.21,39200.0,22.0206,22.0842,22.0206,22.056,39200.0
2005-08-03 12:30:00,31.21,31.25,31.15,31.16,41800.0,22.056,22.0842,22.0136,22.0206,41800.0
2005-08-03 12:40:00,31.17,31.2,31.14,31.18,27400.0,22.0277,22.0489,22.0065,22.0348,27400.0
2005-08-03 12:50:00,31.17,31.18,31.1,31.13,48400.0,22.0277,22.0348,21.9782,21.9994,48400.0
2005-08-03 13:00:00,31.11,31.14,31.0,31.02,65400.0,21.9853,22.0065,21.9076,21.9217,65400.0
2005-08-03 13:10:00,31.01,31.04,31.0,31.03,48800.0,21.9146,21.9358,21.9076,21.9288,48800.0
2005-08-03 13:20:00,31.03,31.06,31.03,31.05,74400.0,21.9288,21.95,21.9288,21.9429,74400.0
2005-08-03 13:30:00,31.06,31.08,31.04,31.06,43800.0,21.95,21.9641,21.9358,21.95,43800.0
2005-08-03 13:40:00,31.06,31.1,31.05,31.09,58000.0,21.95,21.9782,21.9429,21.9712,58000.0
2005-08-03 13:50:00,31.1,31.12,31.09,31.11,59600.0,21.9782,21.9924,21.9712,21.9853,59600.0
2005-08-03 14:00:00,31.11,31.11,31.06,31.06,45800.0,21.9853,21.9853,21.95,21.95,45800.0
2005-08-03 14:10:00,31.07,31.09,31.04,31.07,34200.0,21.957,21.9712,21.9358,21.957,34200.0
2005-08-03 14:20:00,31.07,31.07,30.94,30.97,58200.0,21.957,21.957,21.8652,21.8864,58200.0
2005-08-03 14:30:00,30.97,31.0,30.95,30.96,49200.0,21.8864,21.9076,21.8722,21.8793,49200.0
2005-08-03 14:40:00,30.97,30.97,30.89,30.89,36800.0,21.8864,21.8864,21.8298,21.8298,36800.0
2005-08-03 14:50:00,30.9,30.92,30.83,30.84,89400.0,21.8369,21.851,21.7874,21.7945,89400.0
2005-08-03 15:00:00,30.84,30.85,30.8,30.8,125800.0,21.7945,21.8015,21.7662,21.7662,125800.0
2005-08-03 15:10:00,30.81,30.85,30.79,30.84,67400.0,21.7733,21.8015,21.7591,21.7945,67400.0
2005-08-03 15:20:00,30.86,30.93,30.86,30.91,53000.0,21.8086,21.8581,21.8086,21.844,53000.0
2005-08-03 15:30:00,30.92,30.99,30.92,30.95,107800.0,21.851,21.9005,21.851,21.8722,107800.0
2005-08-03 15:40:00,30.95,31.03,30.95,31.03,89800.0,21.8722,21.9288,21.8722,21.9288,89800.0
2005-08-03 15:50:00,31.02,31.05,30.98,30.98,127400.0,21.9217,21.9429,21.8934,21.8934,127400.0
2005-08-04 09:30:00,31.08,31.11,31.04,31.07,82200.0,21.9641,21.9853,21.9358,21.957,82200.0
2005-08-04 09:40:00,31.07,31.11,31.0,31.11,124600.0,21.957,21.9853,21.9076,21.9853,124600.0
2005-08-04 09:50:00,31.11,31.11,30.91,30.98,82000.0,21.9853,21.9853,21.844,21.8934,82000.0
2005-08-04 10:00:00,30.99,31.33,30.98,31.26,120600.0,21.9005,22.1408,21.8934,22.0913,120600.0
2005-08-04 10:10:00,31.26,31.29,31.14,31.17,85200.0,22.0913,22.1125,22.0065,22.0277,85200.0
2005-08-04 10:20:00,31.14,31.17,31.1,31.15,52000.0,22.0065,22.0277,21.9782,22.0136,52000.0
2005-08-04 10:30:00,31.15,31.32,31.15,31.24,227400.0,22.0136,22.1337,22.0136,22.0772,227400.0
2005-08-04 10:40:00,31.24,31.38,31.23,31.38,52800.0,22.0772,22.1761,22.0701,22.1761,52800.0
2005-08-04 10:50:00,31.37,31.47,31.35,31.45,134400.0,22.169,22.2397,22.1549,22.2256,134400.0
2005-08-04 11:00:00,31.45,31.55,31.45,31.52,115800.0,22.2256,22.2962,22.2256,22.275,115800.0
2005-08-04 11:10:00,31.46,31.57,31.46,31.54,116000.0,22.2326,22.3104,22.2326,22.2892,116000.0
2005-08-04 11:20:00,31.55,31.6,31.51,31.59,86800.0,22.2962,22.3316,22.268,22.3245,86800.0
2005-08-04 11:30:00,31.59,31.63,31.58,31.63,111200.0,22.3245,22.3528,22.3174,22.3528,111200.0
2005-08-04 11:40:00,31.63,31.68,31.61,31.62,77200.0,22.3528,22.3881,22.3386,22.3457,77200.0
2005-08-04 11:50:00,31.61,31.63,31.42,31.43,169600.0,22.3386,22.3528,22.2044,22.2114,169600.0
2005-08-04 12:00:00,31.43,31.5,31.28,31.32,99200.0,22.2114,22.2609,22.1054,22.1337,99200.0
2005-08-04 12:10:00,31.32,31.36,31.28,31.28,76200.0,22.1337,22.162,22.1054,22.1054,76200.0
2005-08-04 12:20:00,31.28,31.28,31.22,31.25,74200.0,22.1054,22.1054,22.063,22.0842,74200.0
2005-08-04 12:30:00,31.25,31.27,31.21,31.25,49000.0,22.0842,22.0984,22.056,22.0842,49000.0
2005-08-04 12:40:00,31.24,31.25,31.22,31.23,68200.0,22.0772,22.0842,22.063,22.0701,68200.0
2005-08-04 12:50:00,31.22,31.22,31.13,31.2,93400.0,22.063,22.063,21.9994,22.0489,93400.0
2005-08-04 13:00:00,31.2,31.27,31.2,31.26,71200.0,22.0489,22.0984,22.0489,22.0913,71200.0
2005-08-04 13:10:00,31.27,31.31,31.26,31.26,47000.0,22.0984,22.1266,22.0913,22.0913,47000.0
2005-08-04 13:20:00,31.27,31.33,31.27,31.33,56400.0,22.0984,22.1408,22.0984,22.1408,56400.0
2005-08-04 13:30:00,31.34,31.37,31.3,31.36,49600.0,22.1478,22.169,22.1196,22.162,49600.0
2005-08-04 13:40:00,31.36,31.36,31.34,31.34,52800.0,22.162,22.162,22.1478,22.1478,52800.0
2005-08-04 13:50:00,31.34,31.36,31.33,31.36,53400.0,22.1478,22.162,22.1408,22.162,53400.0
2005-08-04 14:00:00,31.36,31.38,31.32,31.35,51000.0,22.162,22.1761,22.1337,22.1549,51000.0
2005-08-04 14:10:00,31.36,31.38,31.32,31.33,44800.0,22.162,22.1761,22.1337,22.1408,44800.0
2005-08-04 14:20:00,31.33,31.34,31.29,31.34,27800.0,22.1408,22.1478,22.1125,22.1478,27800.0
2005-08-04 14:30:00,31.35,31.35,31.3,31.35,85600.0,22.1549,22.1549,22.1196,22.1549,85600.0
2005-08-04 14:40:00,31.35,31.41,31.35,31.38,126200.0,22.1549,22.1973,22.1549,22.1761,126200.0
2005-08-04 14:50:00,31.39,31.43,31.35,31.42,63600.0,22.1832,22.2114,22.1549,22.2044,63600.0
2005-08-04 15:00:00,31.42,31.42,31.38,31.41,60800.0,22.2044,22.2044,22.1761,22.1973,60800.0
2005-08-04 15:10:00,31.41,31.42,31.35,31.39,85000.0,22.1973,22.2044,22.1549,22.1832,85000.0
2005-08-04 15:20:00,31.38,31.44,31.38,31.44,48600.0,22.1761,22.2185,22.1761,22.2185,48600.0
2005-08-04 15:30:00,31.44,31.44,31.36,31.36,68800.0,22.2185,22.2185,22.162,22.162,68800.0
2005-08-04 15:40:00,31.36,31.37,31.2,31.2,143400.0,22.162,22.169,22.0489,22.0489,143400.0
2005-08-04 15:50:00,31.2,31.21,31.08,31.18,307200.0,22.0489,22.056,21.9641,22.0348,307200.0
2005-08-05 09:30:00,31.43,31.43,31.25,31.25,94000.0,22.2114,22.2114,22.0842,22.0842,94000.0
2005-08-05 09:40:00,31.26,31.4,31.25,31.37,109800.0,22.0913,22.1902,22.0842,22.169,109800.0
2005-08-05 09:50:00,31.37,31.38,31.22,31.33,102000.0,22.169,22.1761,22.063,22.1408,102000.0
2005-08-05 10:00:00,31.32,31.48,31.31,31.42,107800.0,22.1337,22.2468,22.1266,22.2044,107800.0
2005-08-05 10:10:00,31.42,31.46,31.38,31.41,105600.0,22.2044,22.2326,22.1761,22.1973,105600.0
2005-08-05 10:20:00,31.43,31.47,31.33,31.46,75800.0,22.2114,22.2397,22.1408,22.2326,75800.0
2005-08-05 10:30:00,31.44,31.44,31.36,31.39,59200.0,22.2185,22.2185,22.162,22.1832,59200.0
2005-08-05 10:40:00,31.37,31.43,31.31,31.43,75200.0,22.169,22.2114,22.1266,22.2114,75200.0
2005-08-05 10:50:00,31.42,31.45,31.4,31.43,49600.0,22.2044,22.2256,22.1902,22.2114,49600.0
2005-08-05 11:00:00,31.43,31.43,31.35,31.35,84400.0,22.2114,22.2114,22.1549,22.1549,84400.0
2005-08-05 11:10:00,31.35,31.35,31.21,31.21,94200.0,22.1549,22.1549,22.056,22.056,94200.0
2005-08-05 11:20:00,31.24,31.24,31.07,31.09,109000.0,22.0772,22.0772,21.957,21.9712,109000.0
2005-08-05 11:30:00,31.1,31.1,30.89,30.89,87000.0,21.9782,21.9782,21.8298,21.8298,87000.0
2005-08-05 11:40:00,30.89,30.9,30.78,30.78,80000.0,21.8298,21.8369,21.7521,21.7521,80000.0
2005-08-05 11:50:00,30.78,30.78,30.59,30.66,118200.0,21.7521,21.7521,21.6178,21.6673,118200.0
2005-08-05 12:00:00,30.67,30.79,30.67,30.79,75200.0,21.6743,21.7591,21.6743,21.7591,75200.0
2005-08-05 12:10:00,30.79,30.83,30.75,30.77,38400.0,21.7591,21.7874,21.7309,21.745,38400.0
2005-08-05 12:20:00,30.76,30.78,30.68,30.75,29800.0,21.7379,21.7521,21.6814,21.7309,29800.0
2005-08-05 12:30:00,30.78,30.84,30.76,30.78,21400.0,21.7521,21.7945,21.7379,21.7521,21400.0
2005-08-05 12:40:00,30.78,30.78,30.75,30.77,26000.0,21.7521,21.7521,21.7309,21.745,26000.0
2005-08-05 12:50:00,30.76,30.77,30.75,30.76,19600.0,21.7379,21.745,21.7309,21.7379,19600.0
2005-08-05 13:00:00,30.76,30.78,30.73,30.78,55800.0,21.7379,21.7521,21.7167,21.7521,55800.0
2005-08-05 13:10:00,30.79,30.86,30.77,30.85,40400.0,21.7591,21.8086,21.745,21.8015,40400.0
2005-08-05 13:20:00,30.84,30.91,30.84,30.91,40000.0,21.7945,21.844,21.7945,21.844,40000.0
2005-08-05 13:30:00,30.91,30.93,30.89,30.91,23800.0,21.844,21.8581,21.8298,21.844,23800.0
2005-08-05 13:40:00,30.91,30.92,30.82,30.89,64800.0,21.844,21.851,21.7803,21.8298,64800.0
2005-08-05 13:50:00,30.9,30.95,30.88,30.94,61800.0,21.8369,21.8722,21.8227,21.8652,61800.0
2005-08-05 14:00:00,30.94,30.94,30.82,30.85,32000.0,21.8652,21.8652,21.7803,21.8015,32000.0
2005-08-05 14:10:00,30.85,30.9,30.83,30.9,32200.0,21.8015,21.8369,21.7874,21.8369,32200.0
2005-08-05 14:20:00,30.91,30.97,30.86,30.93,24200.0,21.844,21.8864,21.8086,21.8581,24200.0
2005-08-05 14:30:00,30.95,31.05,30.92,31.05,76600.0,21.8722,21.9429,21.851,21.9429,76600.0
2005-08-05 14:40:00,31.05,31.05,30.94,31.02,98000.0,21.9429,21.9429,21.8652,21.9217,98000.0
2005-08-05 14:50:00,31.02,31.02,30.84,30.89,40600.0,21.9217,21.9217,21.7945,21.8298,40600.0
2005-08-05 15:00:00,30.89,30.96,30.84,30.95,49400.0,21.8298,21.8793,21.7945,21.8722,49400.0
2005-08-05 15:10:00,30.96,30.98,30.85,30.88,68400.0,21.8793,21.8934,21.8015,21.8227,68400.0
2005-08-05 15:20:00,30.88,30.92,30.87,30.89,43800.0,21.8227,21.851,21.8157,21.8298,43800.0
2005-08-05 15:30:00,30.9,31.0,30.9,30.99,70800.0,21.8369,21.9076,21.8369,21.9005,70800.0
2005-08-05 15:40:00,30.99,31.0,30.9,30.91,134200.0,21.9005,21.9076,21.8369,21.844,134200.0
2005-08-05 15:50:00,30.91,30.97,30.91,30.94,117800.0,21.844,21.8864,21.844,21.8652,117800.0
2005-08-08 09:30:00,31.23,31.44,31.23,31.36,202200.0,22.0701,22.2185,22.0701,22.162,202200.0
2005-08-08 09:40:00,31.36,31.4,31.27,31.37,281200.0,22.162,22.1902,22.0984,22.169,281200.0
2005-08-08 09:50:00,31.34,31.37,31.33,31.35,115200.0,22.1478,22.169,22.1408,22.1549,115200.0
2005-08-08 10:00:00,31.35,31.35,31.23,31.31,231200.0,22.1549,22.1549,22.0701,22.1266,231200.0
2005-08-08 10:10:00,31.3,31.38,31.27,31.36,127000.0,22.1196,22.1761,22.0984,22.162,127000.0
2005-08-08 10:20:00,31.35,31.46,31.34,31.43,129600.0,22.1549,22.2326,22.1478,22.2114,129600.0
2005-08-08 10:30:00,31.43,31.56,31.43,31.47,131800.0,22.2114,22.3033,22.2114,22.2397,131800.0
2005-08-08 10:40:00,31.49,31.52,31.45,31.47,70200.0,22.2538,22.275,22.2256,22.2397,70200.0
2005-08-08 10:50:00,31.47,31.58,31.47,31.55,87600.0,22.2397,22.3174,22.2397,22.2962,87600.0
2005-08-08 11:00:00,31.55,31.62,31.55,31.61,117200.0,22.2962,22.3457,22.2962,22.3386,117200.0
2005-08-08 11:10:00,31.61,31.67,31.59,31.64,110200.0,22.3386,22.381,22.3245,22.3598,110200.0
2005-08-08 11:20:00,31.64,31.65,31.55,31.55,79000.0,22.3598,22.3669,22.2962,22.2962,79000.0
2005-08-08 11:30:00,31.55,31.58,31.55,31.58,54400.0,22.2962,22.3174,22.2962,22.3174,54400.0
2005-08-08 11:40:00,31.58,31.58,31.55,31.58,26600.0,22.3174,22.3174,22.2962,22.3174,26600.0
2005-08-08 11:50:00,31.57,31.6,31.54,31.57,50600.0,22.3104,22.3316,22.2892,22.3104,50600.0
2005-08-08 12:00:00,31.58,31.62,31.57,31.6,19000.0,22.3174,22.3457,22.3104,22.3316,19000.0
2005-08-08 12:10:00,31.61,31.63,31.58,31.61,52600.0,22.3386,22.3528,22.3174,22.3386,52600.0
2005-08-08 12:20:00,31.61,31.62,31.55,31.59,41800.0,22.3386,22.3457,22.2962,22.3245,41800.0
2005-08-08 12:30:00,31.6,31.6,31.53,31.54,39000.0,22.3316,22.3316,22.2821,22.2892,39000.0
2005-08-08 12:40:00,31.53,31.54,31.47,31.5,56000.0,22.2821,22.2892,22.2397,22.2609,56000.0
2005-08-08 12:50:00,31.5,31.52,31.41,31.46,42000.0,22.2609,22.275,22.1973,22.2326,42000.0
2005-08-08 13:00:00,31.46,31.46,31.34,31.37,60600.0,22.2326,22.2326,22.1478,22.169,60600.0
2005-08-08 13:10:00,31.36,31.37,31.3,31.35,69000.0,22.162,22.169,22.1196,22.1549,69000.0
2005-08-08 13:20:00,31.35,31.38,31.29,31.36,61000.0,22.1549,22.1761,22.1125,22.162,61000.0
2005-08-08 13:30:00,31.36,31.38,31.35,31.35,75000.0,22.162,22.1761,22.1549,22.1549,75000.0
2005-08-08 13:40:00,31.35,31.39,31.35,31.39,39000.0,22.1549,22.1832,22.1549,22.1832,39000.0
2005-08-08 13:50:00,31.4,31.4,31.32,31.34,34400.0,22.1902,22.1902,22.1337,22.1478,34400.0
2005-08-08 14:00:00,31.34,31.35,31.31,31.31,47400.0,22.1478,22.1549,22.1266,22.1266,47400.0
2005-08-08 14:10:00,31.3,31.3,31.18,31.19,63400.0,22.1196,22.1196,22.0348,22.0418,63400.0
2005-08-08 14:20:00,31.2,31.25,31.18,31.22,65600.0,22.0489,22.0842,22.0348,22.063,65600.0
2005-08-08 14:30:00,31.22,31.26,31.2,31.25,46000.0,22.063,22.0913,22.0489,22.0842,46000.0
2005-08-08 14:40:00,31.25,31.25,31.1,31.11,67200.0,22.0842,22.0842,21.9782,21.9853,67200.0
2005-08-08 14:50:00,31.11,31.14,31.1,31.11,108400.0,21.9853,22.0065,21.9782,21.9853,108400.0
2005-08-08 15:00:00,31.1,31.11,31.02,31.05,95600.0,21.9782,21.9853,21.9217,21.9429,95600.0
2005-08-08 15:10:00,31.05,31.08,30.99,31.0,161600.0,21.9429,21.9641,21.9005,21.9076,161600.0
2005-08-08 15:20:00,31.0,31.02,30.96,30.98,112200.0,21.9076,21.9217,21.8793,21.8934,112200.0
2005-08-08 15:30:00,30.98,31.05,30.98,31.0,107200.0,21.8934,21.9429,21.8934,21.9076,107200.0
2005-08-08 15:40:00,31.0,31.03,30.97,31.02,92400.0,21.9076,21.9288,21.8864,21.9217,92400.0
2005-08-08 15:50:00,31.02,31.07,30.97,31.05,120200.0,21.9217,21.957,21.8864,21.9429,120200.0
2005-08-09 09:30:00,31.12,31.3,30.93,30.96,94400.0,21.9924,22.1196,21.8581,21.8793,94400.0
2005-08-09 09:40:00,30.93,30.98,30.73,30.9,108200.0,21.8581,21.8934,21.7167,21.8369,108200.0
2005-08-09 09:50:00,30.89,30.89,30.7,30.81,77200.0,21.8298,21.8298,21.6955,21.7733,77200.0
2005-08-09 10:00:00,30.82,30.83,30.72,30.76,61200.0,21.7803,21.7874,21.7097,21.7379,61200.0
2005-08-09 10:10:00,30.78,30.81,30.71,30.79,74200.0,21.7521,21.7733,21.7026,21.7591,74200.0
2005-08-09 10:20:00,30.8,30.82,30.68,30.71,96000.0,21.7662,21.7803,21.6814,21.7026,96000.0
2005-08-09 10:30:00,30.73,30.83,30.73,30.76,78400.0,21.7167,21.7874,21.7167,21.7379,78400.0
2005-08-09 10:40:00,30.75,30.83,30.72,30.81,78200.0,21.7309,21.7874,21.7097,21.7733,78200.0
2005-08-09 10:50:00,30.81,30.81,30.73,30.79,60000.0,21.7733,21.7733,21.7167,21.7591,60000.0
2005-08-09 11:00:00,30.8,30.85,30.78,30.85,66400.0,21.7662,21.8015,21.7521,21.8015,66400.0
2005-08-09 11:10:00,30.85,30.95,30.85,30.92,47400.0,21.8015,21.8722,21.8015,21.851,47400.0
2005-08-09 11:20:00,30.93,30.99,30.92,30.99,33800.0,21.8581,21.9005,21.851,21.9005,33800.0
2005-08-09 11:30:00,30.99,31.13,30.99,31.13,57000.0,21.9005,21.9994,21.9005,21.9994,57000.0
2005-08-09 11:40:00,31.13,31.17,31.04,31.07,46600.0,21.9994,22.0277,21.9358,21.957,46600.0
2005-08-09 11:50:00,31.07,31.08,30.97,30.97,36200.0,21.957,21.9641,21.8864,21.8864,36200.0
2005-08-09 12:00:00,30.97,31.04,30.97,31.03,29400.0,21.8864,21.9358,21.8864,21.9288,29400.0
2005-08-09 12:10:00,31.04,31.05,30.94,30.94,29200.0,21.9358,21.9429,21.8652,21.8652,29200.0
2005-08-09 12:20:00,30.94,31.02,30.92,30.99,39600.0,21.8652,21.9217,21.851,21.9005,39600.0
2005-08-09 12:30:00,31.0,31.02,30.96,30.98,29200.0,21.9076,21.9217,21.8793,21.8934,29200.0
2005-08-09 12:40:00,30.98,30.99,30.93,30.95,24200.0,21.8934,21.9005,21.8581,21.8722,24200.0
2005-08-09 12:50:00,30.95,30.97,30.92,30.92,33400.0,21.8722,21.8864,21.851,21.851,33400.0
2005-08-09 13:00:00,30.92,30.93,30.91,30.91,29400.0,21.851,21.8581,21.844,21.844,29400.0
2005-08-09 13:10:00,30.91,30.91,30.87,30.88,24400.0,21.844,21.844,21.8157,21.8227,24400.0
2005-08-09 13:20:00,30.86,30.89,30.86,30.87,21400.0,21.8086,21.8298,21.8086,21.8157,21400.0
2005-08-09 13:30:00,30.86,30.9,30.86,30.87,34600.0,21.8086,21.8369,21.8086,21.8157,34600.0
2005-08-09 13:40:00,30.86,30.87,30.79,30.79,49600.0,21.8086,21.8157,21.7591,21.7591,49600.0
2005-08-09 13:50:00,30.8,30.82,30.79,30.82,32000.0,21.7662,21.7803,21.7591,21.7803,32000.0
2005-08-09 14:00:00,30.82,30.83,30.8,30.81,46200.0,21.7803,21.7874,21.7662,21.7733,46200.0
2005-08-09 14:10:00,30.8,30.93,30.8,30.93,58200.0,21.7662,21.8581,21.7662,21.8581,58200.0
2005-08-09 14:20:00,30.93,30.93,30.83,30.88,80000.0,21.8581,21.8581,21.7874,21.8227,80000.0
2005-08-09 14:30:00,30.9,30.97,30.85,30.85,79400.0,21.8369,21.8864,21.8015,21.8015,79400.0
2005-08-09 14:40:00,30.85,30.88,30.77,30.82,56000.0,21.8015,21.8227,21.745,21.7803,56000.0
2005-08-09 14:50:00,30.82,30.91,30.81,30.87,51400.0,21.7803,21.844,21.7733,21.8157,51400.0
2005-08-09 15:00:00,30.88,30.9,30.82,30.89,33200.0,21.8227,21.8369,21.7803,21.8298,33200.0
2005-08-09 15:10:00,30.89,30.89,30.76,30.83,63600.0,21.8298,21.8298,21.7379,21.7874,63600.0
2005-08-09 15:20:00,30.82,30.86,30.77,30.78,51200.0,21.7803,21.8086,21.745,21.7521,51200.0
2005-08-09 15:30:00,30.78,30.84,30.78,30.84,64800.0,21.7521,21.7945,21.7521,21.7945,64800.0
2005-08-09 15:40:00,30.84,30.85,30.81,30.85,112000.0,21.7945,21.8015,21.7733,21.8015,112000.0
2005-08-09 15:50:00,30.85,30.92,30.84,30.87,264000.0,21.8015,21.851,21.7945,21.8157,264000.0
2005-08-10 09:30:00,31.35,31.36,31.29,31.35,169200.0,22.1549,22.162,22.1125,22.1549,169200.0
2005-08-10 09:40:00,31.35,31.35,31.23,31.33,130200.0,22.1549,22.1549,22.0701,22.1408,130200.0
2005-08-10 09:50:00,31.33,31.47,31.27,31.47,82400.0,22.1408,22.2397,22.0984,22.2397,82400.0
2005-08-10 10:00:00,31.47,31.63,31.41,31.62,106400.0,22.2397,22.3528,22.1973,22.3457,106400.0
2005-08-10 10:10:00,31.64,31.64,31.51,31.55,93600.0,22.3598,22.3598,22.268,22.2962,93600.0
2005-08-10 10:20:00,31.55,31.58,31.39,31.4,131200.0,22.2962,22.3174,22.1832,22.1902,131200.0
2005-08-10 10:30:00,31.4,31.41,31.13,31.34,251800.0,22.1902,22.1973,21.9994,22.1478,251800.0
2005-08-10 10:40:00,31.36,31.5,31.35,31.48,121600.0,22.162,22.2609,22.1549,22.2468,121600.0
2005-08-10 10:50:00,31.49,31.55,31.46,31.53,87600.0,22.2538,22.2962,22.2326,22.2821,87600.0
2005-08-10 11:00:00,31.52,31.66,31.49,31.65,165200.0,22.275,22.374,22.2538,22.3669,165200.0
2005-08-10 11:10:00,31.63,31.7,31.59,31.63,97600.0,22.3528,22.4022,22.3245,22.3528,97600.0
2005-08-10 11:20:00,31.63,31.67,31.61,31.65,158200.0,22.3528,22.381,22.3386,22.3669,158200.0
2005-08-10 11:30:00,31.66,31.68,31.64,31.65,99600.0,22.374,22.3881,22.3598,22.3669,99600.0
2005-08-10 11:40:00,31.65,31.7,31.64,31.66,55200.0,22.3669,22.4022,22.3598,22.374,55200.0
2005-08-10 11:50:00,31.66,31.7,31.65,31.68,86800.0,22.374,22.4022,22.3669,22.3881,86800.0
2005-08-10 12:00:00,31.68,31.75,31.67,31.75,61800.0,22.3881,22.4376,22.381,22.4376,61800.0
2005-08-10 12:10:00,31.75,31.81,31.74,31.79,55400.0,22.4376,22.48,22.4305,22.4658,55400.0
2005-08-10 12:20:00,31.8,31.84,31.8,31.84,51000.0,22.4729,22.5012,22.4729,22.5012,51000.0
2005-08-10 12:30:00,31.83,31.84,31.68,31.74,78200.0,22.4941,22.5012,22.3881,22.4305,78200.0
2005-08-10 12:40:00,31.74,31.74,31.67,31.68,77200.0,22.4305,22.4305,22.381,22.3881,77200.0
2005-08-10 12:50:00,31.67,31.71,31.67,31.69,80400.0,22.381,22.4093,22.381,22.3952,80400.0
2005-08-10 13:00:00,31.7,31.73,31.66,31.72,64800.0,22.4022,22.4234,22.374,22.4164,64800.0
2005-08-10 13:10:00,31.72,31.74,31.68,31.74,84200.0,22.4164,22.4305,22.3881,22.4305,84200.0
2005-08-10 13:20:00,31.73,31.73,31.65,31.72,153200.0,22.4234,22.4234,22.3669,22.4164,153200.0
2005-08-10 13:30:00,31.73,31.85,31.73,31.85,58800.0,22.4234,22.5082,22.4234,22.5082,58800.0
2005-08-10 13:40:00,31.85,31.85,31.75,31.77,50800.0,22.5082,22.5082,22.4376,22.4517,50800.0
2005-08-10 13:50:00,31.78,31.78,31.72,31.75,47800.0,22.4588,22.4588,22.4164,22.4376,47800.0
2005-08-10 14:00:00,31.75,31.76,31.7,31.75,93000.0,22.4376,22.4446,22.4022,22.4376,93000.0
2005-08-10 14:10:00,31.75,31.78,31.66,31.76,107200.0,22.4376,22.4588,22.374,22.4446,107200.0
2005-08-10 14:20:00,31.76,31.76,31.69,31.75,67800.0,22.4446,22.4446,22.3952,22.4376,67800.0
2005-08-10 14:30:00,31.74,31.76,31.71,31.76,79200.0,22.4305,22.4446,22.4093,22.4446,79200.0
2005-08-10 14:40:00,31.76,31.86,31.76,31.84,63600.0,22.4446,22.5153,22.4446,22.5012,63600.0
2005-08-10 14:50:00,31.84,31.86,31.73,31.77,82800.0,22.5012,22.5153,22.4234,22.4517,82800.0
2005-08-10 15:00:00,31.77,31.78,31.6,31.6,137600.0,22.4517,22.4588,22.3316,22.3316,137600.0
2005-08-10 15:10:00,31.61,31.61,31.52,31.56,98800.0,22.3386,22.3386,22.275,22.3033,98800.0
2005-08-10 15:20:00,31.56,31.63,31.55,31.59,196000.0,22.3033,22.3528,22.2962,22.3245,196000.0
2005-08-10 15:30:00,31.59,31.59,31.5,31.5,135200.0,22.3245,22.3245,22.2609,22.2609,135200.0
2005-08-10 15:40:00,31.51,31.55,31.49,31.52,264000.0,22.268,22.2962,22.2538,22.275,264000.0
2005-08-10 15:50:00,31.52,31.62,31.52,31.54,248400.0,22.275,22.3457,22.275,22.2892,248400.0
2005-08-11 09:30:00,31.58,31.75,31.57,31.75,91000.0,22.3174,22.4376,22.3104,22.4376,91000.0
2005-08-11 09:40:00,31.78,31.87,31.76,31.85,137000.0,22.4588,22.5224,22.4446,22.5082,137000.0
2005-08-11 09:50:00,31.85,31.94,31.84,31.9,108600.0,22.5082,22.5718,22.5012,22.5436,108600.0
2005-08-11 10:00:00,31.9,31.93,31.82,31.84,95400.0,22.5436,22.5648,22.487,22.5012,95400.0
2005-08-11 10:10:00,31.84,31.95,31.84,31.94,58800.0,22.5012,22.5789,22.5012,22.5718,58800.0
2005-08-11 10:20:00,31.94,32.0,31.93,31.96,89600.0,22.5718,22.6142,22.5648,22.586,89600.0
2005-08-11 10:30:00,31.99,32.06,31.8,31.83,255800.0,22.6072,22.6566,22.4729,22.4941,255800.0
2005-08-11 10:40:00,31.82,32.04,31.75,32.02,102000.0,22.487,22.6425,22.4376,22.6284,102000.0
2005-08-11 10:50:00,32.02,32.06,31.9,32.02,118800.0,22.6284,22.6566,22.5436,22.6284,118800.0
2005-08-11 11:00:00,32.02,32.05,31.98,32.0,97400.0,22.6284,22.6496,22.6001,22.6142,97400.0
2005-08-11 11:10:00,32.0,32.06,31.99,32.05,74000.0,22.6142,22.6566,22.6072,22.6496,74000.0
2005-08-11 11:20:00,32.05,32.06,31.99,32.0,97000.0,22.6496,22.6566,22.6072,22.6142,97000.0
2005-08-11 11:30:00,32.0,32.0,31.96,31.97,81400.0,22.6142,22.6142,22.586,22.593,81400.0
2005-08-11 11:40:00,31.97,32.04,31.97,31.99,113800.0,22.593,22.6425,22.593,22.6072,113800.0
2005-08-11 11:50:00,31.98,32.01,31.92,31.95,101000.0,22.6001,22.6213,22.5577,22.5789,101000.0
2005-08-11 12:00:00,31.95,31.96,31.88,31.94,110200.0,22.5789,22.586,22.5294,22.5718,110200.0
2005-08-11 12:10:00,31.94,31.97,31.83,31.83,60600.0,22.5718,22.593,22.4941,22.4941,60600.0
2005-08-11 12:20:00,31.83,31.96,31.83,31.93,118800.0,22.4941,22.586,22.4941,22.5648,118800.0
2005-08-11 12:30:00,31.93,31.95,31.91,31.92,62200.0,22.5648,22.5789,22.5506,22.5577,62200.0
2005-08-11 12:40:00,31.92,31.93,31.89,31.91,41600.0,22.5577,22.5648,22.5365,22.5506,41600.0
2005-08-11 12:50:00,31.91,31.95,31.9,31.9,45600.0,22.5506,22.5789,22.5436,22.5436,45600.0
2005-08-11 13:00:00,31.9,31.95,31.87,31.9,36000.0,22.5436,22.5789,22.5224,22.5436,36000.0
2005-08-11 13:10:00,31.9,31.91,31.84,31.84,21000.0,22.5436,22.5506,22.5012,22.5012,21000.0
2005-08-11 13:20:00,31.85,31.87,31.84,31.86,36400.0,22.5082,22.5224,22.5012,22.5153,36400.0
2005-08-11 13:30:00,31.86,31.87,31.84,31.86,38200.0,22.5153,22.5224,22.5012,22.5153,38200.0
2005-08-11 13:40:00,31.84,31.86,31.77,31.81,39800.0,22.5012,22.5153,22.4517,22.48,39800.0
2005-08-11 13:50:00,31.79,31.82,31.74,31.74,41000.0,22.4658,22.487,22.4305,22.4305,41000.0
2005-08-11 14:00:00,31.76,31.78,31.7,31.73,63400.0,22.4446,22.4588,22.4022,22.4234,63400.0
2005-08-11 14:10:00,31.73,31.73,31.59,31.59,61200.0,22.4234,22.4234,22.3245,22.3245,61200.0
2005-08-11 14:20:00,31.58,31.68,31.57,31.67,46800.0,22.3174,22.3881,22.3104,22.381,46800.0
2005-08-11 14:30:00,31.68,31.81,31.68,31.79,73200.0,22.3881,22.48,22.3881,22.4658,73200.0
2005-08-11 14:40:00,31.8,31.8,31.7,31.72,89600.0,22.4729,22.4729,22.4022,22.4164,89600.0
2005-08-11 14:50:00,31.72,31.74,31.61,31.66,84800.0,22.4164,22.4305,22.3386,22.374,84800.0
2005-08-11 15:00:00,31.66,31.75,31.66,31.75,81800.0,22.374,22.4376,22.374,22.4376,81800.0
2005-08-11 15:10:00,31.74,31.97,31.74,31.9,90400.0,22.4305,22.593,22.4305,22.5436,90400.0
2005-08-11 15:20:00,31.88,31.91,31.87,31.9,88600.0,22.5294,22.5506,22.5224,22.5436,88600.0
2005-08-11 15:30:00,31.9,31.98,31.9,31.96,89400.0,22.5436,22.6001,22.5436,22.586,89400.0
2005-08-11 15:40:00,31.97,32.0,31.97,32.0,88400.0,22.593,22.6142,22.593,22.6142,88400.0
2005-08-11 15:50:00,32.0,32.02,31.98,32.02,109400.0,22.6142,22.6284,22.6001,22.6284,109400.0
2005-08-12 09:30:00,32.03,32.22,31.98,31.98,145000.0,22.6354,22.7697,22.6001,22.6001,145000.0
2005-08-12 09:40:00,31.98,32.05,31.77,31.79,119200.0,22.6001,22.6496,22.4517,22.4658,119200.0
2005-08-12 09:50:00,31.8,32.0,31.79,32.0,126600.0,22.4729,22.6142,22.4658,22.6142,126600.0
2005-08-12 10:00:00,32.05,32.12,31.91,32.0,90000.0,22.6496,22.6991,22.5506,22.6142,90000.0
2005-08-12 10:10:00,32.0,32.1,32.0,32.1,74000.0,22.6142,22.6849,22.6142,22.6849,74000.0
2005-08-12 10:20:00,32.07,32.16,32.04,32.14,95400.0,22.6637,22.7273,22.6425,22.7132,95400.0
2005-08-12 10:30:00,32.14,32.15,32.05,32.06,126200.0,22.7132,22.7203,22.6496,22.6566,126200.0
2005-08-12 10:40:00,32.06,32.07,31.99,31.99,135000.0,22.6566,22.6637,22.6072,22.6072,135000.0
2005-08-12 10:50:00,31.99,32.04,31.97,32.01,60400.0,22.6072,22.6425,22.593,22.6213,60400.0
2005-08-12 11:00:00,32.0,32.09,32.0,32.06,101200.0,22.6142,22.6779,22.6142,22.6566,101200.0
2005-08-12 11:10:00,32.02,32.04,31.83,31.88,93800.0,22.6284,22.6425,22.4941,22.5294,93800.0
2005-08-12 11:20:00,31.89,31.92,31.8,31.88,73000.0,22.5365,22.5577,22.4729,22.5294,73000.0
2005-08-12 11:30:00,31.88,31.93,31.86,31.91,66600.0,22.5294,22.5648,22.5153,22.5506,66600.0
2005-08-12 11:40:00,31.91,31.96,31.85,31.95,64800.0,22.5506,22.586,22.5082,22.5789,64800.0
2005-08-12 11:50:00,31.95,31.96,31.84,31.91,63200.0,22.5789,22.586,22.5012,22.5506,63200.0
2005-08-12 12:00:00,31.93,31.93,31.85,31.85,46800.0,22.5648,22.5648,22.5082,22.5082,46800.0
2005-08-12 12:10:00,31.84,31.92,31.84,31.88,40200.0,22.5012,22.5577,22.5012,22.5294,40200.0
2005-08-12 12:20:00,31.86,31.88,31.81,31.81,38800.0,22.5153,22.5294,22.48,22.48,38800.0
2005-08-12 12:30:00,31.81,31.89,31.81,31.86,28400.0,22.48,22.5365,22.48,22.5153,28400.0
2005-08-12 12:40:00,31.85,31.85,31.79,31.79,43000.0,22.5082,22.5082,22.4658,22.4658,43000.0
2005-08-12 12:50:00,31.78,31.79,31.74,31.78,24800.0,22.4588,22.4658,22.4305,22.4588,24800.0
2005-08-12 13:00:00,31.78,31.81,31.77,31.79,25800.0,22.4588,22.48,22.4517,22.4658,25800.0
2005-08-12 13:10:00,31.79,31.83,31.78,31.78,29600.0,22.4658,22.4941,22.4588,22.4588,29600.0
2005-08-12 13:20:00,31.79,31.82,31.78,31.8,24600.0,22.4658,22.487,22.4588,22.4729,24600.0
2005-08-12 13:30:00,31.81,31.88,31.79,31.87,44400.0,22.48,22.5294,22.4658,22.5224,44400.0
2005-08-12 13:40:00,31.87,31.92,31.86,31.9,30200.0,22.5224,22.5577,22.5153,22.5436,30200.0
2005-08-12 13:50:00,31.9,31.91,31.89,31.89,18400.0,22.5436,22.5506,22.5365,22.5365,18400.0
2005-08-12 14:00:00,31.9,31.97,31.89,31.92,44600.0,22.5436,22.593,22.5365,22.5577,44600.0
2005-08-12 14:10:00,31.91,31.92,31.85,31.86,30400.0,22.5506,22.5577,22.5082,22.5153,30400.0
2005-08-12 14:20:00,31.88,31.93,31.88,31.89,121800.0,22.5294,22.5648,22.5294,22.5365,121800.0
2005-08-12 14:30:00,31.89,31.93,31.88,31.9,135000.0,22.5365,22.5648,22.5294,22.5436,135000.0
2005-08-12 14:40:00,31.91,31.91,31.85,31.85,47400.0,22.5506,22.5506,22.5082,22.5082,47400.0
2005-08-12 14:50:00,31.86,31.9,31.81,31.89,47400.0,22.5153,22.5436,22.48,22.5365,47400.0
2005-08-12 15:00:00,31.89,31.89,31.85,31.87,74000.0,22.5365,22.5365,22.5082,22.5224,74000.0
2005-08-12 15:10:00,31.88,31.89,31.86,31.88,71200.0,22.5294,22.5365,22.5153,22.5294,71200.0
2005-08-12 15:20:00,31.88,31.96,31.88,31.95,118200.0,22.5294,22.586,22.5294,22.5789,118200.0
2005-08-12 15:30:00,31.95,32.05,31.93,31.97,73400.0,22.5789,22.6496,22.5648,22.593,73400.0
2005-08-12 15:40:00,31.97,31.97,31.87,31.87,82200.0,22.593,22.593,22.5224,22.5224,82200.0
2005-08-12 15:50:00,31.87,31.92,31.82,31.88,147200.0,22.5224,22.5577,22.487,22.5294,147200.0
2005-08-15 09:30:00,32.3,32.3,31.6,31.78,116000.0,22.8263,22.8263,22.3316,22.4588,116000.0
2005-08-15 09:40:00,31.79,31.81,31.64,31.71,73600.0,22.4658,22.48,22.3598,22.4093,73600.0
2005-08-15 09:50:00,31.73,31.79,31.73,31.74,76800.0,22.4234,22.4658,22.4234,22.4305,76800.0
2005-08-15 10:00:00,31.74,31.88,31.74,31.83,61200.0,22.4305,22.5294,22.4305,22.4941,61200.0
2005-08-15 10:10:00,31.84,31.91,31.82,31.9,53000.0,22.5012,22.5506,22.487,22.5436,53000.0
2005-08-15 10:20:00,31.89,31.91,31.78,31.78,69600.0,22.5365,22.5506,22.4588,22.4588,69600.0
2005-08-15 10:30:00,31.78,31.82,31.75,31.79,47400.0,22.4588,22.487,22.4376,22.4658,47400.0
2005-08-15 10:40:00,31.81,31.86,31.74,31.83,75800.0,22.48,22.5153,22.4305,22.4941,75800.0
2005-08-15 10:50:00,31.83,31.85,31.74,31.76,36600.0,22.4941,22.5082,22.4305,22.4446,36600.0
2005-08-15 11:00:00,31.79,31.8,31.75,31.75,55800.0,22.4658,22.4729,22.4376,22.4376,55800.0
2005-08-15 11:10:00,31.75,31.75,31.68,31.7,50800.0,22.4376,22.4376,22.3881,22.4022,50800.0
2005-08-15 11:20:00,31.7,31.71,31.67,31.67,56600.0,22.4022,22.4093,22.381,22.381,56600.0
2005-08-15 11:30:00,31.67,31.72,31.67,31.7,97400.0,22.381,22.4164,22.381,22.4022,97400.0
2005-08-15 11:40:00,31.71,31.74,31.64,31.72,28600.0,22.4093,22.4305,22.3598,22.4164,28600.0
2005-08-15 11:50:00,31.72,31.72,31.66,31.71,29400.0,22.4164,22.4164,22.374,22.4093,29400.0
2005-08-15 12:00:00,31.71,31.75,31.68,31.69,30200.0,22.4093,22.4376,22.3881,22.3952,30200.0
2005-08-15 12:10:00,31.7,31.75,31.66,31.66,37000.0,22.4022,22.4376,22.374,22.374,37000.0
2005-08-15 12:20:00,31.67,31.67,31.5,31.52,69800.0,22.381,22.381,22.2609,22.275,69800.0
2005-08-15 12:30:00,31.52,31.58,31.44,31.45,75400.0,22.275,22.3174,22.2185,22.2256,75400.0
2005-08-15 12:40:00,31.45,31.5,31.43,31.48,74000.0,22.2256,22.2609,22.2114,22.2468,74000.0
2005-08-15 12:50:00,31.48,31.5,31.47,31.48,52200.0,22.2468,22.2609,22.2397,22.2468,52200.0
2005-08-15 13:00:00,31.49,31.51,31.46,31.49,64600.0,22.2538,22.268,22.2326,22.2538,64600.0
2005-08-15 13:10:00,31.49,31.49,31.47,31.48,60000.0,22.2538,22.2538,22.2397,22.2468,60000.0
2005-08-15 13:20:00,31.48,31.52,31.43,31.51,149600.0,22.2468,22.275,22.2114,22.268,149600.0
2005-08-15 13:30:00,31.51,31.61,31.51,31.56,90600.0,22.268,22.3386,22.268,22.3033,90600.0
2005-08-15 13:40:00,31.54,31.55,31.51,31.52,73600.0,22.2892,22.2962,22.268,22.275,73600.0
2005-08-15 13:50:00,31.52,31.52,31.44,31.47,68000.0,22.275,22.275,22.2185,22.2397,68000.0
2005-08-15 14:00:00,31.47,31.5,31.39,31.39,85000.0,22.2397,22.2609,22.1832,22.1832,85000.0
2005-08-15 14:10:00,31.4,31.43,31.33,31.42,93600.0,22.1902,22.2114,22.1408,22.2044,93600.0
2005-08-15 14:20:00,31.43,31.56,31.43,31.5,80400.0,22.2114,22.3033,22.2114,22.2609,80400.0
2005-08-15 14:30:00,31.51,31.52,31.41,31.51,46000.0,22.268,22.275,22.1973,22.268,46000.0
2005-08-15 14:40:00,31.5,31.5,31.45,31.49,33000.0,22.2609,22.2609,22.2256,22.2538,33000.0
2005-08-15 14:50:00,31.49,31.52,31.49,31.51,105800.0,22.2538,22.275,22.2538,22.268,105800.0
2005-08-15 15:00:00,31.52,31.52,31.46,31.47,51200.0,22.275,22.275,22.2326,22.2397,51200.0
2005-08-15 15:10:00,31.47,31.48,31.41,31.44,51000.0,22.2397,22.2468,22.1973,22.2185,51000.0
2005-08-15 15:20:00,31.44,31.49,31.44,31.47,39400.0,22.2185,22.2538,22.2185,22.2397,39400.0
2005-08-15 15:30:00,31.48,31.48,31.44,31.44,61600.0,22.2468,22.2468,22.2185,22.2185,61600.0
2005-08-15 15:40:00,31.44,31.48,31.44,31.46,61000.0,22.2185,22.2468,22.2185,22.2326,61000.0
2005-08-15 15:50:00,31.46,31.47,31.42,31.47,129600.0,22.2326,22.2397,22.2044,22.2397,129600.0
2005-08-16 09:30:00,31.25,31.38,31.21,31.21,112200.0,22.0842,22.1761,22.056,22.056,112200.0
2005-08-16 09:40:00,31.22,31.22,31.05,31.06,143400.0,22.063,22.063,21.9429,21.95,143400.0
2005-08-16 09:50:00,31.07,31.09,31.05,31.08,108000.0,21.957,21.9712,21.9429,21.9641,108000.0
2005-08-16 10:00:00,31.09,31.46,31.09,31.46,121800.0,21.9712,22.2326,21.9712,22.2326,121800.0
2005-08-16 10:10:00,31.43,31.59,31.43,31.59,117200.0,22.2114,22.3245,22.2114,22.3245,117200.0
2005-08-16 10:20:00,31.58,31.59,31.47,31.47,122000.0,22.3174,22.3245,22.2397,22.2397,122000.0
2005-08-16 10:30:00,31.45,31.45,31.34,31.36,73400.0,22.2256,22.2256,22.1478,22.162,73400.0
2005-08-16 10:40:00,31.35,31.36,31.11,31.13,86200.0,22.1549,22.162,21.9853,21.9994,86200.0
2005-08-16 10:50:00,31.14,31.28,31.13,31.24,99800.0,22.0065,22.1054,21.9994,22.0772,99800.0
2005-08-16 11:00:00,31.25,31.28,31.2,31.27,39800.0,22.0842,22.1054,22.0489,22.0984,39800.0
2005-08-16 11:10:00,31.27,31.28,31.13,31.16,51800.0,22.0984,22.1054,21.9994,22.0206,51800.0
2005-08-16 11:20:00,31.16,31.17,31.1,31.1,54200.0,22.0206,22.0277,21.9782,21.9782,54200.0
2005-08-16 11:30:00,31.1,31.16,31.07,31.14,51000.0,21.9782,22.0206,21.957,22.0065,51000.0
2005-08-16 11:40:00,31.14,31.14,31.09,31.09,33400.0,22.0065,22.0065,21.9712,21.9712,33400.0
2005-08-16 11:50:00,31.09,31.09,31.03,31.05,43600.0,21.9712,21.9712,21.9288,21.9429,43600.0
2005-08-16 12:00:00,31.06,31.06,30.91,30.96,72000.0,21.95,21.95,21.844,21.8793,72000.0
2005-08-16 12:10:00,30.96,30.97,30.84,30.87,80200.0,21.8793,21.8864,21.7945,21.8157,80200.0
2005-08-16 12:20:00,30.88,31.0,30.87,30.98,70400.0,21.8227,21.9076,21.8157,21.8934,70400.0
2005-08-16 12:30:00,30.98,31.1,30.98,31.08,42800.0,21.8934,21.9782,21.8934,21.9641,42800.0
2005-08-16 12:40:00,31.09,31.1,30.97,31.01,63800.0,21.9712,21.9782,21.8864,21.9146,63800.0
2005-08-16 12:50:00,31.02,31.03,31.0,31.03,19200.0,21.9217,21.9288,21.9076,21.9288,19200.0
2005-08-16 13:00:00,31.03,31.08,31.01,31.07,42000.0,21.9288,21.9641,21.9146,21.957,42000.0
2005-08-16 13:10:00,31.08,31.15,31.07,31.11,68400.0,21.9641,22.0136,21.957,21.9853,68400.0
2005-08-16 13:20:00,31.11,31.11,30.98,30.98,45200.0,21.9853,21.9853,21.8934,21.8934,45200.0
2005-08-16 13:30:00,30.98,31.04,30.98,30.99,40600.0,21.8934,21.9358,21.8934,21.9005,40600.0
2005-08-16 13:40:00,31.0,31.01,30.93,31.0,40000.0,21.9076,21.9146,21.8581,21.9076,40000.0
2005-08-16 13:50:00,31.01,31.03,30.91,30.91,38800.0,21.9146,21.9288,21.844,21.844,38800.0
2005-08-16 14:00:00,30.92,30.98,30.91,30.91,28200.0,21.851,21.8934,21.844,21.844,28200.0
2005-08-16 14:10:00,30.9,30.91,30.88,30.91,90600.0,21.8369,21.844,21.8227,21.844,90600.0
2005-08-16 14:20:00,30.91,30.91,30.86,30.88,70000.0,21.844,21.844,21.8086,21.8227,70000.0
2005-08-16 14:30:00,30.87,30.96,30.87,30.96,54400.0,21.8157,21.8793,21.8157,21.8793,54400.0
2005-08-16 14:40:00,30.96,30.98,30.92,30.93,40000.0,21.8793,21.8934,21.851,21.8581,40000.0
2005-08-16 14:50:00,30.92,30.93,30.88,30.9,45600.0,21.851,21.8581,21.8227,21.8369,45600.0
2005-08-16 15:00:00,30.89,30.97,30.89,30.9,143000.0,21.8298,21.8864,21.8298,21.8369,143000.0
2005-08-16 15:10:00,30.89,30.92,30.84,30.85,136800.0,21.8298,21.851,21.7945,21.8015,136800.0
2005-08-16 15:20:00,30.84,30.84,30.73,30.75,138600.0,21.7945,21.7945,21.7167,21.7309,138600.0
2005-08-16 15:30:00,30.75,30.77,30.62,30.65,157600.0,21.7309,21.745,21.639,21.6602,157600.0
2005-08-16 15:40:00,30.65,30.74,30.64,30.64,219400.0,21.6602,21.7238,21.6531,21.6531,219400.0
2005-08-16 15:50:00,30.64,30.65,30.55,30.57,333600.0,21.6531,21.6602,21.5895,21.6037,333600.0
2005-08-17 09:30:00,30.6,30.75,30.4,30.4,153600.0,21.6249,21.7309,21.4835,21.4835,153600.0
2005-08-17 09:40:00,30.43,30.53,30.35,30.51,150200.0,21.5047,21.5754,21.4482,21.5613,150200.0
2005-08-17 09:50:00,30.51,30.67,30.49,30.49,126800.0,21.5613,21.6743,21.5471,21.5471,126800.0
2005-08-17 10:00:00,30.49,30.61,30.46,30.61,89200.0,21.5471,21.6319,21.5259,21.6319,89200.0
2005-08-17 10:10:00,30.61,30.63,30.43,30.53,94200.0,21.6319,21.6461,21.5047,21.5754,94200.0
2005-08-17 10:20:00,30.53,30.64,30.48,30.48,75600.0,21.5754,21.6531,21.5401,21.5401,75600.0
2005-08-17 10:30:00,30.48,31.2,30.47,31.2,429400.0,21.5401,22.0489,21.533,22.0489,429400.0
2005-08-17 10:40:00,31.15,31.17,30.77,30.77,198000.0,22.0136,22.0277,21.745,21.745,198000.0
2005-08-17 10:50:00,30.78,30.82,30.73,30.75,103400.0,21.7521,21.7803,21.7167,21.7309,103400.0
2005-08-17 11:00:00,30.75,30.75,30.49,30.49,123400.0,21.7309,21.7309,21.5471,21.5471,123400.0
2005-08-17 11:10:00,30.48,30.57,30.46,30.52,113400.0,21.5401,21.6037,21.5259,21.5683,113400.0
2005-08-17 11:20:00,30.52,30.58,30.46,30.51,65400.0,21.5683,21.6107,21.5259,21.5613,65400.0
2005-08-17 11:30:00,30.51,30.55,30.48,30.54,58200.0,21.5613,21.5895,21.5401,21.5825,58200.0
2005-08-17 11:40:00,30.55,30.55,30.4,30.41,56000.0,21.5895,21.5895,21.4835,21.4906,56000.0
2005-08-17 11:50:00,30.41,30.41,30.25,30.3,98800.0,21.4906,21.4906,21.3775,21.4129,98800.0
2005-08-17 12:00:00,30.3,30.39,30.27,30.32,75200.0,21.4129,21.4765,21.3917,21.427,75200.0
2005-08-17 12:10:00,30.31,30.33,30.28,30.32,89200.0,21.4199,21.4341,21.3987,21.427,89200.0
2005-08-17 12:20:00,30.33,30.39,30.32,30.35,67400.0,21.4341,21.4765,21.427,21.4482,67400.0
2005-08-17 12:30:00,30.35,30.41,30.35,30.41,79200.0,21.4482,21.4906,21.4482,21.4906,79200.0
2005-08-17 12:40:00,30.41,30.41,30.3,30.3,52400.0,21.4906,21.4906,21.4129,21.4129,52400.0
2005-08-17 12:50:00,30.3,30.3,30.15,30.16,64800.0,21.4129,21.4129,21.3069,21.3139,64800.0
2005-08-17 13:00:00,30.17,30.3,30.16,30.29,48000.0,21.321,21.4129,21.3139,21.4058,48000.0
2005-08-17 13:10:00,30.29,30.36,30.29,30.35,25200.0,21.4058,21.4553,21.4058,21.4482,25200.0
2005-08-17 13:20:00,30.35,30.38,30.25,30.25,70800.0,21.4482,21.4694,21.3775,21.3775,70800.0
2005-08-17 13:30:00,30.26,30.27,30.13,30.14,74800.0,21.3846,21.3917,21.2927,21.2998,74800.0
2005-08-17 13:40:00,30.14,30.15,30.06,30.13,93600.0,21.2998,21.3069,21.2433,21.2927,93600.0
2005-08-17 13:50:00,30.13,30.13,29.95,29.96,86000.0,21.2927,21.2927,21.1655,21.1726,86000.0
2005-08-17 14:00:00,29.96,29.96,29.83,29.83,140200.0,21.1726,21.1726,21.0807,21.0807,140200.0
2005-08-17 14:10:00,29.82,29.93,29.79,29.93,206400.0,21.0737,21.1514,21.0525,21.1514,206400.0
2005-08-17 14:20:00,29.93,29.93,29.75,29.85,625800.0,21.1514,21.1514,21.0242,21.0949,625800.0
2005-08-17 14:30:00,29.86,29.89,29.75,29.75,113000.0,21.1019,21.1231,21.0242,21.0242,113000.0
2005-08-17 14:40:00,29.75,29.75,29.59,29.71,208800.0,21.0242,21.0242,20.9111,20.9959,208800.0
2005-08-17 14:50:00,29.71,29.88,29.67,29.88,414800.0,20.9959,21.1161,20.9676,21.1161,414800.0
2005-08-17 15:00:00,29.88,30.01,29.72,29.89,163400.0,21.1161,21.2079,21.003,21.1231,163400.0
2005-08-17 15:10:00,29.9,29.99,29.86,29.91,178200.0,21.1302,21.1938,21.1019,21.1373,178200.0
2005-08-17 15:20:00,29.91,29.91,29.75,29.84,175400.0,21.1373,21.1373,21.0242,21.0878,175400.0
2005-08-17 15:30:00,29.84,29.9,29.82,29.86,111600.0,21.0878,21.1302,21.0737,21.1019,111600.0
2005-08-17 15:40:00,29.86,29.88,29.8,29.88,106400.0,21.1019,21.1161,21.0595,21.1161,106400.0
2005-08-17 15:50:00,29.88,29.89,29.81,29.85,176400.0,21.1161,21.1231,21.0666,21.0949,176400.0
2005-08-18 09:30:00,29.74,29.75,29.38,29.48,157800.0,21.0171,21.0242,20.7627,20.8334,157800.0
2005-08-18 09:40:00,29.52,29.79,29.51,29.65,148000.0,20.8616,21.0525,20.8546,20.9535,148000.0
2005-08-18 09:50:00,29.66,29.98,29.66,29.98,161400.0,20.9606,21.1867,20.9606,21.1867,161400.0
2005-08-18 10:00:00,30.0,30.28,29.75,30.27,162600.0,21.2009,21.3987,21.0242,21.3917,162600.0
2005-08-18 10:10:00,30.27,30.31,30.02,30.02,139400.0,21.3917,21.4199,21.215,21.215,139400.0
2005-08-18 10:20:00,30.05,30.05,29.88,29.95,103200.0,21.2362,21.2362,21.1161,21.1655,103200.0
2005-08-18 10:30:00,29.92,29.96,29.61,29.93,236800.0,21.1443,21.1726,20.9252,21.1514,236800.0
2005-08-18 10:40:00,29.92,30.04,29.9,29.96,125400.0,21.1443,21.2291,21.1302,21.1726,125400.0
2005-08-18 10:50:00,29.95,30.01,29.86,29.96,56800.0,21.1655,21.2079,21.1019,21.1726,56800.0
2005-08-18 11:00:00,29.94,30.05,29.89,30.0,120400.0,21.1585,21.2362,21.1231,21.2009,120400.0
2005-08-18 11:10:00,30.0,30.08,30.0,30.06,85400.0,21.2009,21.2574,21.2009,21.2433,85400.0
2005-08-18 11:20:00,30.06,30.06,29.95,29.96,104000.0,21.2433,21.2433,21.1655,21.1726,104000.0
2005-08-18 11:30:00,29.95,30.0,29.89,29.89,68200.0,21.1655,21.2009,21.1231,21.1231,68200.0
2005-08-18 11:40:00,29.9,29.92,29.89,29.89,134600.0,21.1302,21.1443,21.1231,21.1231,134600.0
2005-08-18 11:50:00,29.89,29.9,29.85,29.85,114600.0,21.1231,21.1302,21.0949,21.0949,114600.0
2005-08-18 12:00:00,29.82,29.84,29.58,29.73,246800.0,21.0737,21.0878,20.904,21.01,246800.0
2005-08-18 12:10:00,29.74,29.82,29.74,29.79,57200.0,21.0171,21.0737,21.0171,21.0525,57200.0
2005-08-18 12:20:00,29.79,29.88,29.77,29.77,64400.0,21.0525,21.1161,21.0383,21.0383,64400.0
2005-08-18 12:30:00,29.77,29.88,29.77,29.86,75800.0,21.0383,21.1161,21.0383,21.1019,75800.0
2005-08-18 12:40:00,29.87,29.89,29.86,29.88,84000.0,21.109,21.1231,21.1019,21.1161,84000.0
2005-08-18 12:50:00,29.88,29.91,29.88,29.9,65800.0,21.1161,21.1373,21.1161,21.1302,65800.0
2005-08-18 13:00:00,29.9,29.9,29.83,29.84,84000.0,21.1302,21.1302,21.0807,21.0878,84000.0
2005-08-18 13:10:00,29.82,29.86,29.8,29.8,96200.0,21.0737,21.1019,21.0595,21.0595,96200.0
2005-08-18 13:20:00,29.8,29.92,29.73,29.85,93600.0,21.0595,21.1443,21.01,21.0949,93600.0
2005-08-18 13:30:00,29.85,29.85,29.81,29.84,90800.0,21.0949,21.0949,21.0666,21.0878,90800.0
2005-08-18 13:40:00,29.83,29.83,29.74,29.74,78000.0,21.0807,21.0807,21.0171,21.0171,78000.0
2005-08-18 13:50:00,29.75,29.75,29.63,29.68,72800.0,21.0242,21.0242,20.9394,20.9747,72800.0
2005-08-18 14:00:00,29.68,29.68,29.63,29.67,64400.0,20.9747,20.9747,20.9394,20.9676,64400.0
2005-08-18 14:10:00,29.68,29.82,29.68,29.79,55000.0,20.9747,21.0737,20.9747,21.0525,55000.0
2005-08-18 14:20:00,29.8,29.91,29.77,29.85,105200.0,21.0595,21.1373,21.0383,21.0949,105200.0
2005-08-18 14:30:00,29.85,30.03,29.83,30.03,155600.0,21.0949,21.2221,21.0807,21.2221,155600.0
2005-08-18 14:40:00,30.02,30.02,29.87,29.89,80200.0,21.215,21.215,21.109,21.1231,80200.0
2005-08-18 14:50:00,29.9,29.95,29.88,29.93,47400.0,21.1302,21.1655,21.1161,21.1514,47400.0
2005-08-18 15:00:00,29.93,30.05,29.93,30.02,73600.0,21.1514,21.2362,21.1514,21.215,73600.0
2005-08-18 15:10:00,30.03,30.08,29.96,30.0,148200.0,21.2221,21.2574,21.1726,21.2009,148200.0
2005-08-18 15:20:00,29.98,30.0,29.92,29.96,96200.0,21.1867,21.2009,21.1443,21.1726,96200.0
2005-08-18 15:30:00,29.96,30.04,29.93,30.0,85000.0,21.1726,21.2291,21.1514,21.2009,85000.0
2005-08-18 15:40:00,30.0,30.14,29.98,30.08,106200.0,21.2009,21.2998,21.1867,21.2574,106200.0
2005-08-18 15:50:00,30.08,30.08,29.95,29.95,122000.0,21.2574,21.2574,21.1655,21.1655,122000.0
2005-08-19 09:30:00,30.45,30.6,30.45,30.48,272200.0,21.5189,21.6249,21.5189,21.5401,272200.0
2005-08-19 09:40:00,30.48,30.63,30.48,30.52,234000.0,21.5401,21.6461,21.5401,21.5683,234000.0
2005-08-19 09:50:00,30.51,30.56,30.42,30.49,111600.0,21.5613,21.5966,21.4977,21.5471,111600.0
2005-08-19 10:00:00,30.49,30.61,30.49,30.61,139000.0,21.5471,21.6319,21.5471,21.6319,139000.0
2005-08-19 10:10:00,30.61,30.61,30.52,30.59,85000.0,21.6319,21.6319,21.5683,21.6178,85000.0
2005-08-19 10:20:00,30.6,30.68,30.52,30.56,133800.0,21.6249,21.6814,21.5683,21.5966,133800.0
2005-08-19 10:30:00,30.56,30.56,30.49,30.55,113600.0,21.5966,21.5966,21.5471,21.5895,113600.0
2005-08-19 10:40:00,30.54,30.56,30.51,30.54,61600.0,21.5825,21.5966,21.5613,21.5825,61600.0
2005-08-19 10:50:00,30.55,30.59,30.55,30.57,69000.0,21.5895,21.6178,21.5895,21.6037,69000.0
2005-08-19 11:00:00,30.57,30.57,30.5,30.51,53800.0,21.6037,21.6037,21.5542,21.5613,53800.0
2005-08-19 11:10:00,30.5,30.51,30.47,30.5,28800.0,21.5542,21.5613,21.533,21.5542,28800.0
2005-08-19 11:20:00,30.5,30.53,30.5,30.51,64200.0,21.5542,21.5754,21.5542,21.5613,64200.0
2005-08-19 11:30:00,30.5,30.5,30.43,30.46,70600.0,21.5542,21.5542,21.5047,21.5259,70600.0
2005-08-19 11:40:00,30.46,30.52,30.43,30.52,41600.0,21.5259,21.5683,21.5047,21.5683,41600.0
2005-08-19 11:50:00,30.53,30.55,30.5,30.52,55400.0,21.5754,21.5895,21.5542,21.5683,55400.0
2005-08-19 12:00:00,30.52,30.55,30.5,30.55,51400.0,21.5683,21.5895,21.5542,21.5895,51400.0
2005-08-19 12:10:00,30.54,30.56,30.5,30.52,94000.0,21.5825,21.5966,21.5542,21.5683,94000.0
2005-08-19 12:20:00,30.52,30.55,30.52,30.54,32800.0,21.5683,21.5895,21.5683,21.5825,32800.0
2005-08-19 12:30:00,30.54,30.54,30.46,30.49,68200.0,21.5825,21.5825,21.5259,21.5471,68200.0
2005-08-19 12:40:00,30.5,30.53,30.5,30.52,25800.0,21.5542,21.5754,21.5542,21.5683,25800.0
2005-08-19 12:50:00,30.52,30.52,30.49,30.5,32000.0,21.5683,21.5683,21.5471,21.5542,32000.0
2005-08-19 13:00:00,30.51,30.51,30.43,30.43,33600.0,21.5613,21.5613,21.5047,21.5047,33600.0
2005-08-19 13:10:00,30.43,30.48,30.42,30.48,35000.0,21.5047,21.5401,21.4977,21.5401,35000.0
2005-08-19 13:20:00,30.48,30.53,30.48,30.52,37000.0,21.5401,21.5754,21.5401,21.5683,37000.0
2005-08-19 13:30:00,30.52,30.54,30.52,30.52,17400.0,21.5683,21.5825,21.5683,21.5683,17400.0
2005-08-19 13:40:00,30.52,30.59,30.52,30.59,21400.0,21.5683,21.6178,21.5683,21.6178,21400.0
2005-08-19 13:50:00,30.59,30.62,30.58,30.59,28400.0,21.6178,21.639,21.6107,21.6178,28400.0
2005-08-19 14:00:00,30.59,30.59,30.56,30.58,12400.0,21.6178,21.6178,21.5966,21.6107,12400.0
2005-08-19 14:10:00,30.58,30.59,30.53,30.53,44600.0,21.6107,21.6178,21.5754,21.5754,44600.0
2005-08-19 14:20:00,30.52,30.55,30.52,30.52,26600.0,21.5683,21.5895,21.5683,21.5683,26600.0
2005-08-19 14:30:00,30.52,30.56,30.48,30.55,31800.0,21.5683,21.5966,21.5401,21.5895,31800.0
2005-08-19 14:40:00,30.55,30.57,30.52,30.55,32200.0,21.5895,21.6037,21.5683,21.5895,32200.0
2005-08-19 14:50:00,30.55,30.6,30.55,30.57,38200.0,21.5895,21.6249,21.5895,21.6037,38200.0
2005-08-19 15:00:00,30.57,30.6,30.57,30.59,57400.0,21.6037,21.6249,21.6037,21.6178,57400.0
2005-08-19 15:10:00,30.6,30.64,30.59,30.61,61600.0,21.6249,21.6531,21.6178,21.6319,61600.0
2005-08-19 15:20:00,30.61,30.63,30.58,30.61,60200.0,21.6319,21.6461,21.6107,21.6319,60200.0
2005-08-19 15:30:00,30.62,30.62,30.55,30.55,82200.0,21.639,21.639,21.5895,21.5895,82200.0
2005-08-19 15:40:00,30.56,30.56,30.47,30.47,95000.0,21.5966,21.5966,21.533,21.533,95000.0
2005-08-19 15:50:00,30.48,30.54,30.47,30.53,179200.0,21.5401,21.5825,21.533,21.5754,179200.0
2005-08-22 09:30:00,30.75,30.9,30.75,30.85,90800.0,21.7309,21.8369,21.7309,21.8015,90800.0
2005-08-22 09:40:00,30.85,30.99,30.85,30.95,124000.0,21.8015,21.9005,21.8015,21.8722,124000.0
2005-08-22 09:50:00,30.97,30.99,30.93,30.96,85600.0,21.8864,21.9005,21.8581,21.8793,85600.0
2005-08-22 10:00:00,30.96,30.98,30.83,30.84,125200.0,21.8793,21.8934,21.7874,21.7945,125200.0
2005-08-22 10:10:00,30.84,30.88,30.72,30.81,148000.0,21.7945,21.8227,21.7097,21.7733,148000.0
2005-08-22 10:20:00,30.81,30.84,30.72,30.74,76800.0,21.7733,21.7945,21.7097,21.7238,76800.0
2005-08-22 10:30:00,30.77,30.79,30.66,30.68,95200.0,21.745,21.7591,21.6673,21.6814,95200.0
2005-08-22 10:40:00,30.68,30.81,30.68,30.71,158400.0,21.6814,21.7733,21.6814,21.7026,158400.0
2005-08-22 10:50:00,30.71,30.73,30.68,30.71,53400.0,21.7026,21.7167,21.6814,21.7026,53400.0
2005-08-22 11:00:00,30.72,30.73,30.63,30.67,45200.0,21.7097,21.7167,21.6461,21.6743,45200.0
2005-08-22 11:10:00,30.68,30.81,30.68,30.81,39200.0,21.6814,21.7733,21.6814,21.7733,39200.0
2005-08-22 11:20:00,30.81,30.86,30.8,30.83,67400.0,21.7733,21.8086,21.7662,21.7874,67400.0
2005-08-22 11:30:00,30.83,30.88,30.82,30.88,49400.0,21.7874,21.8227,21.7803,21.8227,49400.0
2005-08-22 11:40:00,30.89,30.94,30.88,30.92,45400.0,21.8298,21.8652,21.8227,21.851,45400.0
2005-08-22 11:50:00,30.92,30.92,30.78,30.81,93800.0,21.851,21.851,21.7521,21.7733,93800.0
2005-08-22 12:00:00,30.81,30.85,30.71,30.79,78800.0,21.7733,21.8015,21.7026,21.7591,78800.0
2005-08-22 12:10:00,30.8,30.88,30.78,30.87,65800.0,21.7662,21.8227,21.7521,21.8157,65800.0
2005-08-22 12:20:00,30.86,30.89,30.85,30.89,26200.0,21.8086,21.8298,21.8015,21.8298,26200.0
2005-08-22 12:30:00,30.89,30.89,30.76,30.85,42000.0,21.8298,21.8298,21.7379,21.8015,42000.0
2005-08-22 12:40:00,30.84,30.86,30.72,30.77,47400.0,21.7945,21.8086,21.7097,21.745,47400.0
2005-08-22 12:50:00,30.81,30.81,30.76,30.79,17000.0,21.7733,21.7733,21.7379,21.7591,17000.0
2005-08-22 13:00:00,30.79,30.8,30.72,30.74,31400.0,21.7591,21.7662,21.7097,21.7238,31400.0
2005-08-22 13:10:00,30.74,30.75,30.6,30.6,61600.0,21.7238,21.7309,21.6249,21.6249,61600.0
2005-08-22 13:20:00,30.6,30.72,30.57,30.7,51600.0,21.6249,21.7097,21.6037,21.6955,51600.0
2005-08-22 13:30:00,30.72,30.73,30.65,30.7,51200.0,21.7097,21.7167,21.6602,21.6955,51200.0
2005-08-22 13:40:00,30.7,30.79,30.69,30.74,26600.0,21.6955,21.7591,21.6885,21.7238,26600.0
2005-08-22 13:50:00,30.74,30.78,30.67,30.68,52800.0,21.7238,21.7521,21.6743,21.6814,52800.0
2005-08-22 14:00:00,30.68,30.68,30.62,30.63,39200.0,21.6814,21.6814,21.639,21.6461,39200.0
2005-08-22 14:10:00,30.61,30.64,30.53,30.54,64800.0,21.6319,21.6531,21.5754,21.5825,64800.0
2005-08-22 14:20:00,30.54,30.54,30.41,30.43,84200.0,21.5825,21.5825,21.4906,21.5047,84200.0
2005-08-22 14:30:00,30.42,30.55,30.4,30.5,73600.0,21.4977,21.5895,21.4835,21.5542,73600.0
2005-08-22 14:40:00,30.5,30.56,30.48,30.56,54600.0,21.5542,21.5966,21.5401,21.5966,54600.0
2005-08-22 14:50:00,30.56,30.58,30.51,30.54,42000.0,21.5966,21.6107,21.5613,21.5825,42000.0
2005-08-22 15:00:00,30.55,30.6,30.5,30.58,58800.0,21.5895,21.6249,21.5542,21.6107,58800.0
2005-08-22 15:10:00,30.58,30.61,30.51,30.52,51200.0,21.6107,21.6319,21.5613,21.5683,51200.0
2005-08-22 15:20:00,30.52,30.58,30.48,30.57,92400.0,21.5683,21.6107,21.5401,21.6037,92400.0
2005-08-22 15:30:00,30.57,30.63,30.56,30.62,91000.0,21.6037,21.6461,21.5966,21.639,91000.0
2005-08-22 15:40:00,30.62,30.71,30.61,30.7,62000.0,21.639,21.7026,21.6319,21.6955,62000.0
2005-08-22 15:50:00,30.7,30.72,30.64,30.66,93400.0,21.6955,21.7097,21.6531,21.6673,93400.0
2005-08-23 09:30:00,30.93,30.98,30.9,30.98,111400.0,21.8581,21.8934,21.8369,21.8934,111400.0
2005-08-23 09:40:00,30.98,31.03,30.8,30.92,155800.0,21.8934,21.9288,21.7662,21.851,155800.0
2005-08-23 09:50:00,30.91,30.91,30.78,30.8,74200.0,21.844,21.844,21.7521,21.7662,74200.0
2005-08-23 10:00:00,30.76,30.8,30.55,30.6,109000.0,21.7379,21.7662,21.5895,21.6249,109000.0
2005-08-23 10:10:00,30.58,30.59,30.48,30.5,131800.0,21.6107,21.6178,21.5401,21.5542,131800.0
2005-08-23 10:20:00,30.5,30.55,30.48,30.48,124400.0,21.5542,21.5895,21.5401,21.5401,124400.0
2005-08-23 10:30:00,30.48,30.5,30.27,30.29,96000.0,21.5401,21.5542,21.3917,21.4058,96000.0
2005-08-23 10:40:00,30.29,30.34,30.15,30.17,105600.0,21.4058,21.4411,21.3069,21.321,105600.0
2005-08-23 10:50:00,30.18,30.24,30.11,30.21,109600.0,21.3281,21.3705,21.2786,21.3493,109600.0
2005-08-23 11:00:00,30.23,30.24,30.13,30.19,116600.0,21.3634,21.3705,21.2927,21.3351,116600.0
2005-08-23 11:10:00,30.2,30.23,30.09,30.09,70400.0,21.3422,21.3634,21.2645,21.2645,70400.0
2005-08-23 11:20:00,30.11,30.15,29.93,30.04,117400.0,21.2786,21.3069,21.1514,21.2291,117400.0
2005-08-23 11:30:00,30.03,30.11,30.0,30.05,87000.0,21.2221,21.2786,21.2009,21.2362,87000.0
2005-08-23 11:40:00,30.05,30.15,30.03,30.05,90600.0,21.2362,21.3069,21.2221,21.2362,90600.0
2005-08-23 11:50:00,30.05,30.08,30.0,30.05,55800.0,21.2362,21.2574,21.2009,21.2362,55800.0
2005-08-23 12:00:00,30.04,30.06,29.96,30.0,79600.0,21.2291,21.2433,21.1726,21.2009,79600.0
2005-08-23 12:10:00,30.0,30.06,29.96,29.97,190400.0,21.2009,21.2433,21.1726,21.1797,190400.0
2005-08-23 12:20:00,29.96,30.03,29.96,30.0,215200.0,21.1726,21.2221,21.1726,21.2009,215200.0
2005-08-23 12:30:00,30.0,30.07,29.98,30.06,90000.0,21.2009,21.2503,21.1867,21.2433,90000.0
2005-08-23 12:40:00,30.06,30.11,30.05,30.06,125200.0,21.2433,21.2786,21.2362,21.2433,125200.0
2005-08-23 12:50:00,30.06,30.08,30.0,30.08,69600.0,21.2433,21.2574,21.2009,21.2574,69600.0
2005-08-23 13:00:00,30.09,30.16,30.09,30.14,61400.0,21.2645,21.3139,21.2645,21.2998,61400.0
2005-08-23 13:10:00,30.14,30.16,30.09,30.16,48800.0,21.2998,21.3139,21.2645,21.3139,48800.0
2005-08-23 13:20:00,30.16,30.22,30.11,30.22,58000.0,21.3139,21.3563,21.2786,21.3563,58000.0
2005-08-23 13:30:00,30.21,30.29,30.2,30.2,79200.0,21.3493,21.4058,21.3422,21.3422,79200.0
2005-08-23 13:40:00,30.2,30.31,30.17,30.3,78000.0,21.3422,21.4199,21.321,21.4129,78000.0
2005-08-23 13:50:00,30.31,30.32,30.25,30.26,44000.0,21.4199,21.427,21.3775,21.3846,44000.0
2005-08-23 14:00:00,30.25,30.3,30.25,30.29,40200.0,21.3775,21.4129,21.3775,21.4058,40200.0
2005-08-23 14:10:00,30.29,30.32,30.21,30.22,41800.0,21.4058,21.427,21.3493,21.3563,41800.0
2005-08-23 14:20:00,30.22,30.3,30.21,30.3,59000.0,21.3563,21.4129,21.3493,21.4129,59000.0
2005-08-23 14:30:00,30.29,30.42,30.25,30.41,85000.0,21.4058,21.4977,21.3775,21.4906,85000.0
2005-08-23 14:40:00,30.42,30.49,30.41,30.46,60400.0,21.4977,21.5471,21.4906,21.5259,60400.0
2005-08-23 14:50:00,30.46,30.49,30.41,30.47,48600.0,21.5259,21.5471,21.4906,21.533,48600.0
2005-08-23 15:00:00,30.48,30.49,30.46,30.47,46800.0,21.5401,21.5471,21.5259,21.533,46800.0
2005-08-23 15:10:00,30.47,30.51,30.45,30.45,98800.0,21.533,21.5613,21.5189,21.5189,98800.0
2005-08-23 15:20:00,30.43,30.5,30.43,30.48,73800.0,21.5047,21.5542,21.5047,21.5401,73800.0
2005-08-23 15:30:00,30.49,30.54,30.47,30.54,95200.0,21.5471,21.5825,21.533,21.5825,95200.0
2005-08-23 15:40:00,30.54,30.54,30.48,30.51,72000.0,21.5825,21.5825,21.5401,21.5613,72000.0
2005-08-23 15:50:00,30.51,30.55,30.47,30.47,114400.0,21.5613,21.5895,21.533,21.533,114400.0
2005-08-24 09:30:00,30.5,30.73,30.5,30.57,87600.0,21.5542,21.7167,21.5542,21.6037,87600.0
2005-08-24 09:40:00,30.57,30.66,30.57,30.59,121200.0,21.6037,21.6673,21.6037,21.6178,121200.0
2005-08-24 09:50:00,30.63,30.63,30.59,30.61,165000.0,21.6461,21.6461,21.6178,21.6319,165000.0
2005-08-24 10:00:00,30.61,30.68,30.59,30.65,76800.0,21.6319,21.6814,21.6178,21.6602,76800.0
2005-08-24 10:10:00,30.65,30.68,30.54,30.56,47000.0,21.6602,21.6814,21.5825,21.5966,47000.0
2005-08-24 10:20:00,30.54,30.59,30.47,30.53,65000.0,21.5825,21.6178,21.533,21.5754,65000.0
2005-08-24 10:30:00,30.54,30.66,30.45,30.57,109000.0,21.5825,21.6673,21.5189,21.6037,109000.0
2005-08-24 10:40:00,30.57,30.64,30.35,30.47,94200.0,21.6037,21.6531,21.4482,21.533,94200.0
2005-08-24 10:50:00,30.46,30.66,30.46,30.61,80800.0,21.5259,21.6673,21.5259,21.6319,80800.0
2005-08-24 11:00:00,30.63,30.78,30.61,30.78,96000.0,21.6461,21.7521,21.6319,21.7521,96000.0
2005-08-24 11:10:00,30.78,30.95,30.71,30.86,117400.0,21.7521,21.8722,21.7026,21.8086,117400.0
2005-08-24 11:20:00,30.86,30.88,30.73,30.74,73200.0,21.8086,21.8227,21.7167,21.7238,73200.0
2005-08-24 11:30:00,30.74,30.87,30.7,30.87,66400.0,21.7238,21.8157,21.6955,21.8157,66400.0
2005-08-24 11:40:00,30.88,30.96,30.83,30.83,97600.0,21.8227,21.8793,21.7874,21.7874,97600.0
2005-08-24 11:50:00,30.81,30.97,30.79,30.95,62200.0,21.7733,21.8864,21.7591,21.8722,62200.0
2005-08-24 12:00:00,30.94,30.95,30.86,30.93,29200.0,21.8652,21.8722,21.8086,21.8581,29200.0
2005-08-24 12:10:00,30.91,30.98,30.89,30.98,49400.0,21.844,21.8934,21.8298,21.8934,49400.0
2005-08-24 12:20:00,30.98,31.07,30.95,30.97,83000.0,21.8934,21.957,21.8722,21.8864,83000.0
2005-08-24 12:30:00,30.98,31.02,30.93,30.99,42400.0,21.8934,21.9217,21.8581,21.9005,42400.0
2005-08-24 12:40:00,30.97,31.02,30.96,31.02,29000.0,21.8864,21.9217,21.8793,21.9217,29000.0
2005-08-24 12:50:00,31.02,31.11,31.0,31.1,51600.0,21.9217,21.9853,21.9076,21.9782,51600.0
2005-08-24 13:00:00,31.1,31.11,31.05,31.09,78400.0,21.9782,21.9853,21.9429,21.9712,78400.0
2005-08-24 13:10:00,31.09,31.13,31.03,31.03,72000.0,21.9712,21.9994,21.9288,21.9288,72000.0
2005-08-24 13:20:00,31.0,31.02,30.92,30.93,71600.0,21.9076,21.9217,21.851,21.8581,71600.0
2005-08-24 13:30:00,30.93,30.98,30.93,30.93,37200.0,21.8581,21.8934,21.8581,21.8581,37200.0
2005-08-24 13:40:00,30.93,31.0,30.9,30.98,66400.0,21.8581,21.9076,21.8369,21.8934,66400.0
2005-08-24 13:50:00,30.99,31.0,30.95,30.98,36200.0,21.9005,21.9076,21.8722,21.8934,36200.0
2005-08-24 14:00:00,31.0,31.04,30.97,31.0,57200.0,21.9076,21.9358,21.8864,21.9076,57200.0
2005-08-24 14:10:00,31.01,31.08,30.98,31.02,70800.0,21.9146,21.9641,21.8934,21.9217,70800.0
2005-08-24 14:20:00,31.02,31.15,31.02,31.14,126800.0,21.9217,22.0136,21.9217,22.0065,126800.0
2005-08-24 14:30:00,31.14,31.19,31.06,31.15,69200.0,22.0065,22.0418,21.95,22.0136,69200.0
2005-08-24 14:40:00,31.15,31.15,31.08,31.11,103600.0,22.0136,22.0136,21.9641,21.9853,103600.0
2005-08-24 14:50:00,31.11,31.11,31.0,31.02,67200.0,21.9853,21.9853,21.9076,21.9217,67200.0
2005-08-24 15:00:00,31.02,31.03,30.86,30.88,99800.0,21.9217,21.9288,21.8086,21.8227,99800.0
2005-08-24 15:10:00,30.89,30.93,30.77,30.88,78600.0,21.8298,21.8581,21.745,21.8227,78600.0
2005-08-24 15:20:00,30.88,30.9,30.84,30.87,82400.0,21.8227,21.8369,21.7945,21.8157,82400.0
2005-08-24 15:30:00,30.86,30.93,30.77,30.92,81000.0,21.8086,21.8581,21.745,21.851,81000.0
2005-08-24 15:40:00,30.93,30.93,30.81,30.83,63600.0,21.8581,21.8581,21.7733,21.7874,63600.0
2005-08-24 15:50:00,30.83,30.86,30.81,30.84,152400.0,21.7874,21.8086,21.7733,21.7945,152400.0
2005-08-25 09:30:00,30.51,30.65,30.51,30.58,127400.0,21.5613,21.6602,21.5613,21.6107,127400.0
2005-08-25 09:40:00,30.57,30.88,30.56,30.87,173000.0,21.6037,21.8227,21.5966,21.8157,173000.0
2005-08-25 09:50:00,30.87,30.99,30.84,30.86,134800.0,21.8157,21.9005,21.7945,21.8086,134800.0
2005-08-25 10:00:00,30.89,30.9,30.77,30.77,86600.0,21.8298,21.8369,21.745,21.745,86600.0
2005-08-25 10:10:00,30.78,30.85,30.72,30.79,68800.0,21.7521,21.8015,21.7097,21.7591,68800.0
2005-08-25 10:20:00,30.79,30.93,30.74,30.89,58400.0,21.7591,21.8581,21.7238,21.8298,58400.0
2005-08-25 10:30:00,30.86,30.94,30.78,30.82,165600.0,21.8086,21.8652,21.7521,21.7803,165600.0
2005-08-25 10:40:00,30.82,30.85,30.75,30.83,75400.0,21.7803,21.8015,21.7309,21.7874,75400.0
2005-08-25 10:50:00,30.83,30.85,30.75,30.77,67000.0,21.7874,21.8015,21.7309,21.745,67000.0
2005-08-25 11:00:00,30.75,30.79,30.66,30.74,124600.0,21.7309,21.7591,21.6673,21.7238,124600.0
2005-08-25 11:10:00,30.73,30.79,30.68,30.77,66600.0,21.7167,21.7591,21.6814,21.745,66600.0
2005-08-25 11:20:00,30.77,30.78,30.68,30.75,73200.0,21.745,21.7521,21.6814,21.7309,73200.0
2005-08-25 11:30:00,30.72,30.75,30.71,30.71,73400.0,21.7097,21.7309,21.7026,21.7026,73400.0
2005-08-25 11:40:00,30.72,30.75,30.71,30.73,30600.0,21.7097,21.7309,21.7026,21.7167,30600.0
2005-08-25 11:50:00,30.72,30.75,30.71,30.72,61000.0,21.7097,21.7309,21.7026,21.7097,61000.0
2005-08-25 12:00:00,30.71,30.81,30.69,30.75,70200.0,21.7026,21.7733,21.6885,21.7309,70200.0
2005-08-25 12:10:00,30.75,30.75,30.7,30.73,68200.0,21.7309,21.7309,21.6955,21.7167,68200.0
2005-08-25 12:20:00,30.72,30.77,30.7,30.75,85400.0,21.7097,21.745,21.6955,21.7309,85400.0
2005-08-25 12:30:00,30.75,30.75,30.73,30.75,36200.0,21.7309,21.7309,21.7167,21.7309,36200.0
2005-08-25 12:40:00,30.75,30.75,30.74,30.75,103400.0,21.7309,21.7309,21.7238,21.7309,103400.0
2005-08-25 12:50:00,30.75,30.75,30.74,30.74,32600.0,21.7309,21.7309,21.7238,21.7238,32600.0
2005-08-25 13:00:00,30.72,30.73,30.72,30.72,11600.0,21.7097,21.7167,21.7097,21.7097,11600.0
2005-08-25 13:10:00,30.72,30.75,30.68,30.74,56800.0,21.7097,21.7309,21.6814,21.7238,56800.0
2005-08-25 13:20:00,30.74,30.78,30.73,30.75,99800.0,21.7238,21.7521,21.7167,21.7309,99800.0
2005-08-25 13:30:00,30.75,30.76,30.74,30.74,88600.0,21.7309,21.7379,21.7238,21.7238,88600.0
2005-08-25 13:40:00,30.74,30.78,30.73,30.77,89600.0,21.7238,21.7521,21.7167,21.745,89600.0
2005-08-25 13:50:00,30.76,30.76,30.73,30.73,18000.0,21.7379,21.7379,21.7167,21.7167,18000.0
2005-08-25 14:00:00,30.73,30.75,30.73,30.73,64200.0,21.7167,21.7309,21.7167,21.7167,64200.0
2005-08-25 14:10:00,30.74,30.74,30.71,30.73,60200.0,21.7238,21.7238,21.7026,21.7167,60200.0
2005-08-25 14:20:00,30.74,30.75,30.72,30.75,128400.0,21.7238,21.7309,21.7097,21.7309,128400.0
2005-08-25 14:30:00,30.75,30.75,30.72,30.72,82200.0,21.7309,21.7309,21.7097,21.7097,82200.0
2005-08-25 14:40:00,30.71,30.75,30.71,30.74,54800.0,21.7026,21.7309,21.7026,21.7238,54800.0
2005-08-25 14:50:00,30.73,30.75,30.71,30.74,69000.0,21.7167,21.7309,21.7026,21.7238,69000.0
2005-08-25 15:00:00,30.74,30.75,30.73,30.74,91200.0,21.7238,21.7309,21.7167,21.7238,91200.0
2005-08-25 15:10:00,30.75,30.75,30.71,30.75,35600.0,21.7309,21.7309,21.7026,21.7309,35600.0
2005-08-25 15:20:00,30.74,30.82,30.74,30.76,112000.0,21.7238,21.7803,21.7238,21.7379,112000.0
2005-08-25 15:30:00,30.75,30.8,30.75,30.75,106400.0,21.7309,21.7662,21.7309,21.7309,106400.0
2005-08-25 15:40:00,30.76,30.83,30.75,30.83,84800.0,21.7379,21.7874,21.7309,21.7874,84800.0
2005-08-25 15:50:00,30.82,30.83,30.79,30.8,108400.0,21.7803,21.7874,21.7591,21.7662,108400.0
2005-08-26 09:30:00,30.77,30.97,30.71,30.85,109000.0,21.745,21.8864,21.7026,21.8015,109000.0
2005-08-26 09:40:00,30.85,31.0,30.84,30.86,70400.0,21.8015,21.9076,21.7945,21.8086,70400.0
2005-08-26 09:50:00,30.85,30.85,30.65,30.79,115600.0,21.8015,21.8015,21.6602,21.7591,115600.0
2005-08-26 10:00:00,30.8,30.8,30.54,30.56,62600.0,21.7662,21.7662,21.5825,21.5966,62600.0
2005-08-26 10:10:00,30.55,30.68,30.55,30.58,66800.0,21.5895,21.6814,21.5895,21.6107,66800.0
2005-08-26 10:20:00,30.57,30.6,30.48,30.49,69800.0,21.6037,21.6249,21.5401,21.5471,69800.0
2005-08-26 10:30:00,30.54,30.56,30.5,30.53,91200.0,21.5825,21.5966,21.5542,21.5754,91200.0
2005-08-26 10:40:00,30.54,30.54,30.41,30.43,53000.0,21.5825,21.5825,21.4906,21.5047,53000.0
2005-08-26 10:50:00,30.43,30.44,30.38,30.43,69800.0,21.5047,21.5118,21.4694,21.5047,69800.0
2005-08-26 11:00:00,30.43,30.43,30.33,30.36,79800.0,21.5047,21.5047,21.4341,21.4553,79800.0
2005-08-26 11:10:00,30.36,30.38,30.31,30.34,57400.0,21.4553,21.4694,21.4199,21.4411,57400.0
2005-08-26 11:20:00,30.35,30.35,30.22,30.24,58600.0,21.4482,21.4482,21.3563,21.3705,58600.0
2005-08-26 11:30:00,30.25,30.33,30.21,30.24,64400.0,21.3775,21.4341,21.3493,21.3705,64400.0
2005-08-26 11:40:00,30.24,30.43,30.24,30.42,90400.0,21.3705,21.5047,21.3705,21.4977,90400.0
2005-08-26 11:50:00,30.42,30.5,30.42,30.46,38200.0,21.4977,21.5542,21.4977,21.5259,38200.0
2005-08-26 12:00:00,30.45,30.5,30.43,30.5,36800.0,21.5189,21.5542,21.5047,21.5542,36800.0
2005-08-26 12:10:00,30.5,30.53,30.47,30.51,112600.0,21.5542,21.5754,21.533,21.5613,112600.0
2005-08-26 12:20:00,30.5,30.52,30.34,30.36,53200.0,21.5542,21.5683,21.4411,21.4553,53200.0
2005-08-26 12:30:00,30.36,30.43,30.36,30.38,38000.0,21.4553,21.5047,21.4553,21.4694,38000.0
2005-08-26 12:40:00,30.38,30.42,30.32,30.34,33600.0,21.4694,21.4977,21.427,21.4411,33600.0
2005-08-26 12:50:00,30.34,30.34,30.31,30.33,38000.0,21.4411,21.4411,21.4199,21.4341,38000.0
2005-08-26 13:00:00,30.33,30.38,30.31,30.32,62600.0,21.4341,21.4694,21.4199,21.427,62600.0
2005-08-26 13:10:00,30.32,30.34,30.28,30.28,140000.0,21.427,21.4411,21.3987,21.3987,140000.0
2005-08-26 13:20:00,30.28,30.32,30.27,30.3,95600.0,21.3987,21.427,21.3917,21.4129,95600.0
2005-08-26 13:30:00,30.3,30.31,30.28,30.3,42000.0,21.4129,21.4199,21.3987,21.4129,42000.0
2005-08-26 13:40:00,30.3,30.31,30.28,30.28,35200.0,21.4129,21.4199,21.3987,21.3987,35200.0
2005-08-26 13:50:00,30.28,30.31,30.28,30.31,33200.0,21.3987,21.4199,21.3987,21.4199,33200.0
2005-08-26 14:00:00,30.3,30.31,30.24,30.25,228400.0,21.4129,21.4199,21.3705,21.3775,228400.0
2005-08-26 14:10:00,30.25,30.29,30.24,30.25,31600.0,21.3775,21.4058,21.3705,21.3775,31600.0
2005-08-26 14:20:00,30.25,30.29,30.13,30.29,177200.0,21.3775,21.4058,21.2927,21.4058,177200.0
2005-08-26 14:30:00,30.28,30.29,30.18,30.18,35800.0,21.3987,21.4058,21.3281,21.3281,35800.0
2005-08-26 14:40:00,30.18,30.22,30.16,30.18,33600.0,21.3281,21.3563,21.3139,21.3281,33600.0
2005-08-26 14:50:00,30.16,30.17,30.13,30.17,54000.0,21.3139,21.321,21.2927,21.321,54000.0
2005-08-26 15:00:00,30.18,30.2,30.17,30.19,29600.0,21.3281,21.3422,21.321,21.3351,29600.0
2005-08-26 15:10:00,30.18,30.22,30.16,30.22,73000.0,21.3281,21.3563,21.3139,21.3563,73000.0
2005-08-26 15:20:00,30.22,30.25,30.22,30.23,46800.0,21.3563,21.3775,21.3563,21.3634,46800.0
2005-08-26 15:30:00,30.23,30.3,30.23,30.29,72800.0,21.3634,21.4129,21.3634,21.4058,72800.0
2005-08-26 15:40:00,30.29,30.3,30.23,30.25,102000.0,21.4058,21.4129,21.3634,21.3775,102000.0
2005-08-26 15:50:00,30.25,30.27,30.2,30.21,148400.0,21.3775,21.3917,21.3422,21.3493,148400.0
2005-08-29 09:30:00,31.38,31.41,31.35,31.41,224200.0,22.1761,22.1973,22.1549,22.1973,224200.0
2005-08-29 09:40:00,31.48,31.51,31.35,31.36,419600.0,22.2468,22.268,22.1549,22.162,419600.0
2005-08-29 09:50:00,31.36,31.36,31.05,31.13,721000.0,22.162,22.162,21.9429,21.9994,721000.0
2005-08-29 10:00:00,31.13,31.13,30.84,30.93,345800.0,21.9994,21.9994,21.7945,21.8581,345800.0
2005-08-29 10:10:00,30.92,30.97,30.8,30.81,222800.0,21.851,21.8864,21.7662,21.7733,222800.0
2005-08-29 10:20:00,30.81,30.9,30.49,30.66,315600.0,21.7733,21.8369,21.5471,21.6673,315600.0
2005-08-29 10:30:00,30.66,30.88,30.65,30.88,135800.0,21.6673,21.8227,21.6602,21.8227,135800.0
2005-08-29 10:40:00,30.88,30.93,30.81,30.85,125000.0,21.8227,21.8581,21.7733,21.8015,125000.0
2005-08-29 10:50:00,30.8,30.81,30.65,30.68,141800.0,21.7662,21.7733,21.6602,21.6814,141800.0
2005-08-29 11:00:00,30.65,30.67,30.59,30.59,114200.0,21.6602,21.6743,21.6178,21.6178,114200.0
2005-08-29 11:10:00,30.59,30.61,30.47,30.5,115600.0,21.6178,21.6319,21.533,21.5542,115600.0
2005-08-29 11:20:00,30.51,30.55,30.39,30.55,123600.0,21.5613,21.5895,21.4765,21.5895,123600.0
2005-08-29 11:30:00,30.55,30.66,30.53,30.66,107200.0,21.5895,21.6673,21.5754,21.6673,107200.0
2005-08-29 11:40:00,30.67,30.81,30.65,30.77,99000.0,21.6743,21.7733,21.6602,21.745,99000.0
2005-08-29 11:50:00,30.77,30.82,30.75,30.78,58800.0,21.745,21.7803,21.7309,21.7521,58800.0
2005-08-29 12:00:00,30.77,30.93,30.77,30.88,71600.0,21.745,21.8581,21.745,21.8227,71600.0
2005-08-29 12:10:00,30.9,30.97,30.87,30.94,63800.0,21.8369,21.8864,21.8157,21.8652,63800.0
2005-08-29 12:20:00,30.94,30.96,30.79,30.87,168000.0,21.8652,21.8793,21.7591,21.8157,168000.0
2005-08-29 12:30:00,30.87,30.93,30.86,30.86,75800.0,21.8157,21.8581,21.8086,21.8086,75800.0
2005-08-29 12:40:00,30.86,30.88,30.82,30.83,61000.0,21.8086,21.8227,21.7803,21.7874,61000.0
2005-08-29 12:50:00,30.83,30.9,30.82,30.83,35400.0,21.7874,21.8369,21.7803,21.7874,35400.0
2005-08-29 13:00:00,30.84,30.9,30.81,30.86,70000.0,21.7945,21.8369,21.7733,21.8086,70000.0
2005-08-29 13:10:00,30.86,30.88,30.81,30.83,68600.0,21.8086,21.8227,21.7733,21.7874,68600.0
2005-08-29 13:20:00,30.83,30.83,30.75,30.8,104800.0,21.7874,21.7874,21.7309,21.7662,104800.0
2005-08-29 13:30:00,30.81,30.81,30.64,30.7,85200.0,21.7733,21.7733,21.6531,21.6955,85200.0
2005-08-29 13:40:00,30.72,30.72,30.57,30.58,80600.0,21.7097,21.7097,21.6037,21.6107,80600.0
2005-08-29 13:50:00,30.57,30.65,30.57,30.57,70600.0,21.6037,21.6602,21.6037,21.6037,70600.0
2005-08-29 14:00:00,30.57,30.63,30.48,30.61,104600.0,21.6037,21.6461,21.5401,21.6319,104600.0
2005-08-29 14:10:00,30.6,30.61,30.55,30.58,51600.0,21.6249,21.6319,21.5895,21.6107,51600.0
2005-08-29 14:20:00,30.58,30.68,30.57,30.67,43600.0,21.6107,21.6814,21.6037,21.6743,43600.0
2005-08-29 14:30:00,30.67,30.85,30.67,30.79,138200.0,21.6743,21.8015,21.6743,21.7591,138200.0
2005-08-29 14:40:00,30.8,30.86,30.76,30.83,74400.0,21.7662,21.8086,21.7379,21.7874,74400.0
2005-08-29 14:50:00,30.84,30.85,30.75,30.78,88400.0,21.7945,21.8015,21.7309,21.7521,88400.0
2005-08-29 15:00:00,30.78,30.87,30.73,30.86,93000.0,21.7521,21.8157,21.7167,21.8086,93000.0
2005-08-29 15:10:00,30.87,30.91,30.82,30.86,75400.0,21.8157,21.844,21.7803,21.8086,75400.0
2005-08-29 15:20:00,30.86,30.97,30.86,30.93,98200.0,21.8086,21.8864,21.8086,21.8581,98200.0
2005-08-29 15:30:00,30.93,30.94,30.8,30.8,64200.0,21.8581,21.8652,21.7662,21.7662,64200.0
2005-08-29 15:40:00,30.8,30.83,30.77,30.79,126800.0,21.7662,21.7874,21.745,21.7591,126800.0
2005-08-29 15:50:00,30.79,30.86,30.79,30.86,167600.0,21.7591,21.8086,21.7591,21.8086,167600.0
2005-08-30 09:30:00,31.13,31.3,31.13,31.28,159800.0,21.9994,22.1196,21.9994,22.1054,159800.0
2005-08-30 09:40:00,31.27,31.28,31.17,31.17,222800.0,22.0984,22.1054,22.0277,22.0277,222800.0
2005-08-30 09:50:00,31.18,31.25,31.14,31.21,168200.0,22.0348,22.0842,22.0065,22.056,168200.0
2005-08-30 10:00:00,31.18,31.3,31.16,31.19,278400.0,22.0348,22.1196,22.0206,22.0418,278400.0
2005-08-30 10:10:00,31.18,31.35,31.18,31.29,168400.0,22.0348,22.1549,22.0348,22.1125,168400.0
2005-08-30 10:20:00,31.29,31.4,31.28,31.35,167200.0,22.1125,22.1902,22.1054,22.1549,167200.0
2005-08-30 10:30:00,31.36,31.4,31.34,31.36,231600.0,22.162,22.1902,22.1478,22.162,231600.0
2005-08-30 10:40:00,31.35,31.38,31.34,31.35,254200.0,22.1549,22.1761,22.1478,22.1549,254200.0
2005-08-30 10:50:00,31.34,31.36,31.3,31.32,136600.0,22.1478,22.162,22.1196,22.1337,136600.0
2005-08-30 11:00:00,31.32,31.32,31.24,31.28,119000.0,22.1337,22.1337,22.0772,22.1054,119000.0
2005-08-30 11:10:00,31.28,31.32,31.25,31.25,112400.0,22.1054,22.1337,22.0842,22.0842,112400.0
2005-08-30 11:20:00,31.25,31.31,31.24,31.28,163800.0,22.0842,22.1266,22.0772,22.1054,163800.0
2005-08-30 11:30:00,31.28,31.4,31.28,31.4,98000.0,22.1054,22.1902,22.1054,22.1902,98000.0
2005-08-30 11:40:00,31.4,31.55,31.39,31.55,210800.0,22.1902,22.2962,22.1832,22.2962,210800.0
2005-08-30 11:50:00,31.54,31.63,31.54,31.57,134600.0,22.2892,22.3528,22.2892,22.3104,134600.0
2005-08-30 12:00:00,31.57,31.61,31.54,31.59,197200.0,22.3104,22.3386,22.2892,22.3245,197200.0
2005-08-30 12:10:00,31.59,31.59,31.52,31.53,78800.0,22.3245,22.3245,22.275,22.2821,78800.0
2005-08-30 12:20:00,31.53,31.54,31.4,31.45,229600.0,22.2821,22.2892,22.1902,22.2256,229600.0
2005-08-30 12:30:00,31.45,31.48,31.43,31.43,57600.0,22.2256,22.2468,22.2114,22.2114,57600.0
2005-08-30 12:40:00,31.44,31.48,31.4,31.4,201800.0,22.2185,22.2468,22.1902,22.1902,201800.0
2005-08-30 12:50:00,31.41,31.43,31.39,31.39,130000.0,22.1973,22.2114,22.1832,22.1832,130000.0
2005-08-30 13:00:00,31.4,31.43,31.39,31.43,68800.0,22.1902,22.2114,22.1832,22.2114,68800.0
2005-08-30 13:10:00,31.43,31.46,31.41,31.43,40400.0,22.2114,22.2326,22.1973,22.2114,40400.0
2005-08-30 13:20:00,31.43,31.45,31.42,31.43,48600.0,22.2114,22.2256,22.2044,22.2114,48600.0
2005-08-30 13:30:00,31.43,31.46,31.39,31.44,80000.0,22.2114,22.2326,22.1832,22.2185,80000.0
2005-08-30 13:40:00,31.44,31.47,31.39,31.43,46800.0,22.2185,22.2397,22.1832,22.2114,46800.0
2005-08-30 13:50:00,31.43,31.46,31.39,31.46,56000.0,22.2114,22.2326,22.1832,22.2326,56000.0
2005-08-30 14:00:00,31.46,31.47,31.34,31.38,108800.0,22.2326,22.2397,22.1478,22.1761,108800.0
2005-08-30 14:10:00,31.38,31.4,31.3,31.3,123200.0,22.1761,22.1902,22.1196,22.1196,123200.0
2005-08-30 14:20:00,31.3,31.34,31.28,31.33,125800.0,22.1196,22.1478,22.1054,22.1408,125800.0
2005-08-30 14:30:00,31.34,31.41,31.33,31.4,46200.0,22.1478,22.1973,22.1408,22.1902,46200.0
2005-08-30 14:40:00,31.41,31.42,31.36,31.37,39000.0,22.1973,22.2044,22.162,22.169,39000.0
2005-08-30 14:50:00,31.38,31.38,31.25,31.25,72400.0,22.1761,22.1761,22.0842,22.0842,72400.0
2005-08-30 15:00:00,31.26,31.37,31.26,31.36,83800.0,22.0913,22.169,22.0913,22.162,83800.0
2005-08-30 15:10:00,31.36,31.46,31.36,31.46,113400.0,22.162,22.2326,22.162,22.2326,113400.0
2005-08-30 15:20:00,31.46,31.58,31.46,31.55,166600.0,22.2326,22.3174,22.2326,22.2962,166600.0
2005-08-30 15:30:00,31.56,31.7,31.55,31.68,223200.0,22.3033,22.4022,22.2962,22.3881,223200.0
2005-08-30 15:40:00,31.69,31.72,31.41,31.5,138200.0,22.3952,22.4164,22.1973,22.2609,138200.0
2005-08-30 15:50:00,31.5,31.62,31.49,31.58,271200.0,22.2609,22.3457,22.2538,22.3174,271200.0
2005-08-31 09:30:00,32.05,32.25,32.04,32.24,183000.0,22.6496,22.7909,22.6425,22.7839,183000.0
2005-08-31 09:40:00,32.3,32.4,32.18,32.38,292800.0,22.8263,22.8969,22.7415,22.8828,292800.0
2005-08-31 09:50:00,32.42,32.44,32.25,32.29,270200.0,22.9111,22.9252,22.7909,22.8192,270200.0
2005-08-31 10:00:00,32.3,32.33,32.22,32.28,206600.0,22.8263,22.8475,22.7697,22.8121,206600.0
2005-08-31 10:10:00,32.3,32.31,32.14,32.21,418400.0,22.8263,22.8333,22.7132,22.7627,418400.0
2005-08-31 10:20:00,32.24,32.33,32.16,32.3,205600.0,22.7839,22.8475,22.7273,22.8263,205600.0
2005-08-31 10:30:00,32.29,32.37,32.26,32.37,255600.0,22.8192,22.8757,22.798,22.8757,255600.0
2005-08-31 10:40:00,32.35,32.42,32.33,32.38,248400.0,22.8616,22.9111,22.8475,22.8828,248400.0
2005-08-31 10:50:00,32.39,32.44,32.29,32.34,217800.0,22.8899,22.9252,22.8192,22.8545,217800.0
2005-08-31 11:00:00,32.35,32.35,32.24,32.26,226800.0,22.8616,22.8616,22.7839,22.798,226800.0
2005-08-31 11:10:00,32.27,32.33,32.21,32.3,214200.0,22.8051,22.8475,22.7627,22.8263,214200.0
2005-08-31 11:20:00,32.3,32.3,32.2,32.23,157000.0,22.8263,22.8263,22.7556,22.7768,157000.0
2005-08-31 11:30:00,32.24,32.31,32.22,32.3,235400.0,22.7839,22.8333,22.7697,22.8263,235400.0
2005-08-31 11:40:00,32.3,32.34,32.27,32.29,275200.0,22.8263,22.8545,22.8051,22.8192,275200.0
2005-08-31 11:50:00,32.3,32.45,32.27,32.42,256800.0,22.8263,22.9323,22.8051,22.9111,256800.0
2005-08-31 12:00:00,32.43,32.44,32.32,32.42,306200.0,22.9181,22.9252,22.8404,22.9111,306200.0
2005-08-31 12:10:00,32.41,32.42,32.27,32.38,272200.0,22.904,22.9111,22.8051,22.8828,272200.0
2005-08-31 12:20:00,32.38,32.4,32.33,32.37,345000.0,22.8828,22.8969,22.8475,22.8757,345000.0
2005-08-31 12:30:00,32.38,32.49,32.36,32.48,268800.0,22.8828,22.9605,22.8687,22.9535,268800.0
2005-08-31 12:40:00,32.48,32.58,32.48,32.51,213400.0,22.9535,23.0241,22.9535,22.9747,213400.0
2005-08-31 12:50:00,32.51,32.58,32.49,32.58,215000.0,22.9747,23.0241,22.9605,23.0241,215000.0
2005-08-31 13:00:00,32.57,32.6,32.54,32.57,237600.0,23.0171,23.0383,22.9959,23.0171,237600.0
2005-08-31 13:10:00,32.57,32.58,32.43,32.44,314800.0,23.0171,23.0241,22.9181,22.9252,314800.0
2005-08-31 13:20:00,32.44,32.44,32.35,32.35,275000.0,22.9252,22.9252,22.8616,22.8616,275000.0
2005-08-31 13:30:00,32.37,32.44,32.14,32.15,151200.0,22.8757,22.9252,22.7132,22.7203,151200.0
2005-08-31 13:40:00,32.14,32.15,32.0,32.05,255400.0,22.7132,22.7203,22.6142,22.6496,255400.0
2005-08-31 13:50:00,32.05,32.05,31.7,31.7,265600.0,22.6496,22.6496,22.4022,22.4022,265600.0
2005-08-31 14:00:00,31.7,31.71,31.6,31.7,269400.0,22.4022,22.4093,22.3316,22.4022,269400.0
2005-08-31 14:10:00,31.7,31.73,31.53,31.64,166000.0,22.4022,22.4234,22.2821,22.3598,166000.0
2005-08-31 14:20:00,31.64,31.86,31.64,31.83,156400.0,22.3598,22.5153,22.3598,22.4941,156400.0
2005-08-31 14:30:00,31.82,31.9,31.79,31.89,128000.0,22.487,22.5436,22.4658,22.5365,128000.0
2005-08-31 14:40:00,31.91,32.02,31.91,32.02,146400.0,22.5506,22.6284,22.5506,22.6284,146400.0
2005-08-31 14:50:00,32.02,32.09,32.01,32.04,211800.0,22.6284,22.6779,22.6213,22.6425,211800.0
2005-08-31 15:00:00,32.04,32.05,31.88,31.93,287600.0,22.6425,22.6496,22.5294,22.5648,287600.0
2005-08-31 15:10:00,31.93,32.03,31.91,31.92,214200.0,22.5648,22.6354,22.5506,22.5577,214200.0
2005-08-31 15:20:00,31.92,31.99,31.86,31.99,275800.0,22.5577,22.6072,22.5153,22.6072,275800.0
2005-08-31 15:30:00,31.99,32.02,31.92,31.99,319800.0,22.6072,22.6284,22.5577,22.6072,319800.0
2005-08-31 15:40:00,31.99,32.1,31.93,32.1,280800.0,22.6072,22.6849,22.5648,22.6849,280800.0
2005-08-31 15:50:00,32.1,32.12,31.97,32.08,402000.0,22.6849,22.6991,22.593,22.6708,402000.0
2005-09-01 09:30:00,32.55,33.0,32.43,32.99,290000.0,23.0029,23.3209,22.9181,23.3139,290000.0
2005-09-01 09:40:00,32.99,32.99,32.77,32.77,234800.0,23.3139,23.3139,23.1584,23.1584,234800.0
2005-09-01 09:50:00,32.7,32.85,32.63,32.63,272600.0,23.1089,23.2149,23.0595,23.0595,272600.0
2005-09-01 10:00:00,32.63,32.63,32.45,32.62,669800.0,23.0595,23.0595,22.9323,23.0524,669800.0
2005-09-01 10:10:00,32.63,32.68,32.47,32.5,283600.0,23.0595,23.0948,22.9464,22.9676,283600.0
2005-09-01 10:20:00,32.51,32.55,32.42,32.49,231800.0,22.9747,23.0029,22.9111,22.9605,231800.0
2005-09-01 10:30:00,32.48,32.6,32.25,32.36,184800.0,22.9535,23.0383,22.7909,22.8687,184800.0
2005-09-01 10:40:00,32.36,32.45,32.17,32.19,159000.0,22.8687,22.9323,22.7344,22.7485,159000.0
2005-09-01 10:50:00,32.19,32.38,32.18,32.38,207000.0,22.7485,22.8828,22.7415,22.8828,207000.0
2005-09-01 11:00:00,32.38,32.47,32.27,32.44,167000.0,22.8828,22.9464,22.8051,22.9252,167000.0
2005-09-01 11:10:00,32.46,32.57,32.46,32.56,135000.0,22.9393,23.0171,22.9393,23.01,135000.0
2005-09-01 11:20:00,32.54,32.74,32.51,32.52,191400.0,22.9959,23.1372,22.9747,22.9817,191400.0
2005-09-01 11:30:00,32.52,32.66,32.44,32.66,134600.0,22.9817,23.0807,22.9252,23.0807,134600.0
2005-09-01 11:40:00,32.66,32.74,32.61,32.61,103000.0,23.0807,23.1372,23.0453,23.0453,103000.0
2005-09-01 11:50:00,32.61,32.62,32.45,32.59,147800.0,23.0453,23.0524,22.9323,23.0312,147800.0
2005-09-01 12:00:00,32.6,32.63,32.44,32.56,112400.0,23.0383,23.0595,22.9252,23.01,112400.0
2005-09-01 12:10:00,32.55,32.62,32.54,32.58,103600.0,23.0029,23.0524,22.9959,23.0241,103600.0
2005-09-01 12:20:00,32.57,32.61,32.56,32.58,96400.0,23.0171,23.0453,23.01,23.0241,96400.0
2005-09-01 12:30:00,32.58,32.63,32.52,32.6,81600.0,23.0241,23.0595,22.9817,23.0383,81600.0
2005-09-01 12:40:00,32.61,32.67,32.57,32.59,67400.0,23.0453,23.0877,23.0171,23.0312,67400.0
2005-09-01 12:50:00,32.59,32.59,32.48,32.48,82200.0,23.0312,23.0312,22.9535,22.9535,82200.0
2005-09-01 13:00:00,32.49,32.54,32.4,32.53,86600.0,22.9605,22.9959,22.8969,22.9888,86600.0
2005-09-01 13:10:00,32.54,32.58,32.52,32.55,194600.0,22.9959,23.0241,22.9817,23.0029,194600.0
2005-09-01 13:20:00,32.56,32.56,32.49,32.52,122400.0,23.01,23.01,22.9605,22.9817,122400.0
2005-09-01 13:30:00,32.52,32.52,32.33,32.33,121400.0,22.9817,22.9817,22.8475,22.8475,121400.0
2005-09-01 13:40:00,32.34,32.4,32.31,32.4,165000.0,22.8545,22.8969,22.8333,22.8969,165000.0
2005-09-01 13:50:00,32.4,32.48,32.39,32.48,182200.0,22.8969,22.9535,22.8899,22.9535,182200.0
2005-09-01 14:00:00,32.48,32.49,32.44,32.46,121800.0,22.9535,22.9605,22.9252,22.9393,121800.0
2005-09-01 14:10:00,32.46,32.61,32.46,32.57,201000.0,22.9393,23.0453,22.9393,23.0171,201000.0
2005-09-01 14:20:00,32.57,32.69,32.57,32.65,120800.0,23.0171,23.1019,23.0171,23.0736,120800.0
2005-09-01 14:30:00,32.65,32.87,32.65,32.81,160600.0,23.0736,23.2291,23.0736,23.1867,160600.0
2005-09-01 14:40:00,32.83,32.87,32.77,32.85,121000.0,23.2008,23.2291,23.1584,23.2149,121000.0
2005-09-01 14:50:00,32.85,32.87,32.77,32.79,131600.0,23.2149,23.2291,23.1584,23.1725,131600.0
2005-09-01 15:00:00,32.78,33.1,32.77,33.06,262000.0,23.1655,23.3916,23.1584,23.3633,262000.0
2005-09-01 15:10:00,33.07,33.12,32.98,33.09,168800.0,23.3704,23.4057,23.3068,23.3845,168800.0
2005-09-01 15:20:00,33.1,33.13,33.06,33.07,175600.0,23.3916,23.4128,23.3633,23.3704,175600.0
2005-09-01 15:30:00,33.06,33.13,33.02,33.12,137800.0,23.3633,23.4128,23.3351,23.4057,137800.0
2005-09-01 15:40:00,33.1,33.25,33.1,33.25,244600.0,23.3916,23.4976,23.3916,23.4976,244600.0
2005-09-01 15:50:00,33.24,33.29,33.19,33.22,470800.0,23.4906,23.5259,23.4552,23.4764,470800.0
2005-09-02 09:30:00,33.05,33.06,32.98,33.03,218400.0,23.3563,23.3633,23.3068,23.3421,218400.0
2005-09-02 09:40:00,33.03,33.03,32.75,32.82,173000.0,23.3421,23.3421,23.1443,23.1937,173000.0
2005-09-02 09:50:00,32.95,32.97,32.89,32.96,305800.0,23.2856,23.2997,23.2432,23.2927,305800.0
2005-09-02 10:00:00,32.96,33.02,32.94,32.97,345200.0,23.2927,23.3351,23.2785,23.2997,345200.0
2005-09-02 10:10:00,32.97,33.1,32.94,32.97,281200.0,23.2997,23.3916,23.2785,23.2997,281200.0
2005-09-02 10:20:00,32.98,33.1,32.95,33.03,322000.0,23.3068,23.3916,23.2856,23.3421,322000.0
2005-09-02 10:30:00,33.07,33.07,32.97,32.97,231000.0,23.3704,23.3704,23.2997,23.2997,231000.0
2005-09-02 10:40:00,32.97,33.1,32.95,33.04,150000.0,23.2997,23.3916,23.2856,23.3492,150000.0
2005-09-02 10:50:00,33.04,33.05,32.95,32.97,142000.0,23.3492,23.3563,23.2856,23.2997,142000.0
2005-09-02 11:00:00,32.96,32.97,32.9,32.96,118000.0,23.2927,23.2997,23.2503,23.2927,118000.0
2005-09-02 11:10:00,32.96,33.01,32.96,33.01,118200.0,23.2927,23.328,23.2927,23.328,118200.0
2005-09-02 11:20:00,33.02,33.08,33.01,33.06,117000.0,23.3351,23.3775,23.328,23.3633,117000.0
2005-09-02 11:30:00,33.07,33.16,33.06,33.1,139800.0,23.3704,23.434,23.3633,23.3916,139800.0
2005-09-02 11:40:00,33.1,33.1,32.96,32.96,87000.0,23.3916,23.3916,23.2927,23.2927,87000.0
2005-09-02 11:50:00,32.96,33.06,32.96,33.02,128200.0,23.2927,23.3633,23.2927,23.3351,128200.0
2005-09-02 12:00:00,33.02,33.06,32.98,33.05,96800.0,23.3351,23.3633,23.3068,23.3563,96800.0
2005-09-02 12:10:00,33.02,33.08,32.99,32.99,64600.0,23.3351,23.3775,23.3139,23.3139,64600.0
2005-09-02 12:20:00,32.99,33.01,32.94,32.99,168000.0,23.3139,23.328,23.2785,23.3139,168000.0
2005-09-02 12:30:00,32.99,33.01,32.98,32.99,105600.0,23.3139,23.328,23.3068,23.3139,105600.0
2005-09-02 12:40:00,32.99,33.01,32.94,32.94,137200.0,23.3139,23.328,23.2785,23.2785,137200.0
2005-09-02 12:50:00,32.94,32.95,32.87,32.93,100800.0,23.2785,23.2856,23.2291,23.2715,100800.0
2005-09-02 13:00:00,32.91,32.98,32.91,32.94,56200.0,23.2573,23.3068,23.2573,23.2785,56200.0
2005-09-02 13:10:00,32.94,32.94,32.85,32.86,94400.0,23.2785,23.2785,23.2149,23.222,94400.0
2005-09-02 13:20:00,32.85,32.87,32.74,32.75,123400.0,23.2149,23.2291,23.1372,23.1443,123400.0
2005-09-02 13:30:00,32.75,32.76,32.6,32.62,91000.0,23.1443,23.1513,23.0383,23.0524,91000.0
2005-09-02 13:40:00,32.62,32.68,32.62,32.67,96800.0,23.0524,23.0948,23.0524,23.0877,96800.0
2005-09-02 13:50:00,32.66,32.67,32.53,32.58,79400.0,23.0807,23.0877,22.9888,23.0241,79400.0
2005-09-02 14:00:00,32.58,32.58,32.49,32.52,97800.0,23.0241,23.0241,22.9605,22.9817,97800.0
2005-09-02 14:10:00,32.51,32.59,32.49,32.55,125200.0,22.9747,23.0312,22.9605,23.0029,125200.0
2005-09-02 14:20:00,32.56,32.6,32.42,32.6,174400.0,23.01,23.0383,22.9111,23.0383,174400.0
2005-09-02 14:30:00,32.59,32.62,32.52,32.54,73600.0,23.0312,23.0524,22.9817,22.9959,73600.0
2005-09-02 14:40:00,32.54,32.55,32.51,32.55,77000.0,22.9959,23.0029,22.9747,23.0029,77000.0
2005-09-02 14:50:00,32.55,32.58,32.54,32.56,101400.0,23.0029,23.0241,22.9959,23.01,101400.0
2005-09-02 15:00:00,32.56,32.59,32.55,32.56,70000.0,23.01,23.0312,23.0029,23.01,70000.0
2005-09-02 15:10:00,32.55,32.6,32.55,32.58,90000.0,23.0029,23.0383,23.0029,23.0241,90000.0
2005-09-02 15:20:00,32.57,32.58,32.54,32.57,173600.0,23.0171,23.0241,22.9959,23.0171,173600.0
2005-09-02 15:30:00,32.57,32.67,32.57,32.65,160800.0,23.0171,23.0877,23.0171,23.0736,160800.0
2005-09-02 15:40:00,32.65,32.66,32.58,32.6,115400.0,23.0736,23.0807,23.0241,23.0383,115400.0
2005-09-02 15:50:00,32.61,32.68,32.61,32.63,203800.0,23.0453,23.0948,23.0453,23.0595,203800.0
2005-09-06 09:40:00,33.15,33.18,32.75,32.86,332600.0,23.4269,23.4481,23.1443,23.222,332600.0
2005-09-06 09:50:00,32.86,32.86,32.52,32.63,145600.0,23.222,23.222,22.9817,23.0595,145600.0
2005-09-06 10:00:00,32.63,32.75,32.54,32.55,153400.0,23.0595,23.1443,22.9959,23.0029,153400.0
2005-09-06 10:10:00,32.56,32.71,32.5,32.71,108800.0,23.01,23.116,22.9676,23.116,108800.0
2005-09-06 10:20:00,32.71,32.71,32.58,32.68,143800.0,23.116,23.116,23.0241,23.0948,143800.0
2005-09-06 10:30:00,32.68,32.74,32.67,32.7,101800.0,23.0948,23.1372,23.0877,23.1089,101800.0
2005-09-06 10:40:00,32.72,32.79,32.7,32.74,124400.0,23.1231,23.1725,23.1089,23.1372,124400.0
2005-09-06 10:50:00,32.74,32.74,32.69,32.69,89000.0,23.1372,23.1372,23.1019,23.1019,89000.0
2005-09-06 11:00:00,32.69,32.69,32.5,32.52,128000.0,23.1019,23.1019,22.9676,22.9817,128000.0
2005-09-06 11:10:00,32.5,32.6,32.49,32.55,144600.0,22.9676,23.0383,22.9605,23.0029,144600.0
2005-09-06 11:20:00,32.53,32.62,32.53,32.6,58800.0,22.9888,23.0524,22.9888,23.0383,58800.0
2005-09-06 11:30:00,32.6,32.75,32.58,32.73,82800.0,23.0383,23.1443,23.0241,23.1301,82800.0
2005-09-06 11:40:00,32.73,32.76,32.6,32.63,57000.0,23.1301,23.1513,23.0383,23.0595,57000.0
2005-09-06 11:50:00,32.62,32.74,32.62,32.74,47400.0,23.0524,23.1372,23.0524,23.1372,47400.0
2005-09-06 12:00:00,32.74,32.74,32.62,32.68,39200.0,23.1372,23.1372,23.0524,23.0948,39200.0
2005-09-06 12:10:00,32.7,32.72,32.64,32.64,40000.0,23.1089,23.1231,23.0665,23.0665,40000.0
2005-09-06 12:20:00,32.67,32.71,32.65,32.66,31600.0,23.0877,23.116,23.0736,23.0807,31600.0
2005-09-06 12:30:00,32.66,32.7,32.64,32.7,31000.0,23.0807,23.1089,23.0665,23.1089,31000.0
2005-09-06 12:40:00,32.7,32.82,32.7,32.76,82800.0,23.1089,23.1937,23.1089,23.1513,82800.0
2005-09-06 12:50:00,32.76,32.78,32.7,32.78,63800.0,23.1513,23.1655,23.1089,23.1655,63800.0
2005-09-06 13:00:00,32.78,32.79,32.71,32.73,52800.0,23.1655,23.1725,23.116,23.1301,52800.0
2005-09-06 13:10:00,32.73,32.83,32.73,32.81,70800.0,23.1301,23.2008,23.1301,23.1867,70800.0
2005-09-06 13:20:00,32.8,32.8,32.66,32.69,57200.0,23.1796,23.1796,23.0807,23.1019,57200.0
2005-09-06 13:30:00,32.71,32.75,32.67,32.74,51600.0,23.116,23.1443,23.0877,23.1372,51600.0
2005-09-06 13:40:00,32.75,32.77,32.71,32.77,31200.0,23.1443,23.1584,23.116,23.1584,31200.0
2005-09-06 13:50:00,32.77,32.88,32.77,32.88,95600.0,23.1584,23.2361,23.1584,23.2361,95600.0
2005-09-06 14:00:00,32.88,32.95,32.78,32.82,68800.0,23.2361,23.2856,23.1655,23.1937,68800.0
2005-09-06 14:10:00,32.8,32.81,32.7,32.7,61800.0,23.1796,23.1867,23.1089,23.1089,61800.0
2005-09-06 14:20:00,32.7,32.79,32.7,32.77,50200.0,23.1089,23.1725,23.1089,23.1584,50200.0
2005-09-06 14:30:00,32.76,32.78,32.69,32.76,48600.0,23.1513,23.1655,23.1019,23.1513,48600.0
2005-09-06 14:40:00,32.76,32.87,32.76,32.83,65000.0,23.1513,23.2291,23.1513,23.2008,65000.0
2005-09-06 14:50:00,32.84,32.85,32.77,32.78,25200.0,23.2079,23.2149,23.1584,23.1655,25200.0
2005-09-06 15:00:00,32.85,32.85,32.7,32.77,68600.0,23.2149,23.2149,23.1089,23.1584,68600.0
2005-09-06 15:10:00,32.77,32.9,32.77,32.84,94400.0,23.1584,23.2503,23.1584,23.2079,94400.0
2005-09-06 15:20:00,32.85,32.9,32.8,32.83,49400.0,23.2149,23.2503,23.1796,23.2008,49400.0
2005-09-06 15:30:00,32.83,32.91,32.82,32.89,50400.0,23.2008,23.2573,23.1937,23.2432,50400.0
2005-09-06 15:40:00,32.88,32.97,32.86,32.97,64800.0,23.2361,23.2997,23.222,23.2997,64800.0
2005-09-06 15:50:00,32.96,33.06,32.95,33.05,119600.0,23.2927,23.3633,23.2856,23.3563,119600.0
2005-09-07 09:30:00,33.25,33.32,33.02,33.04,220800.0,23.4976,23.5471,23.3351,23.3492,220800.0
2005-09-07 09:40:00,33.04,33.2,32.93,33.13,197200.0,23.3492,23.4623,23.2715,23.4128,197200.0
2005-09-07 09:50:00,33.14,33.45,33.14,33.34,149000.0,23.4199,23.639,23.4199,23.5612,149000.0
2005-09-07 10:00:00,33.32,33.43,33.24,33.32,130400.0,23.5471,23.6248,23.4906,23.5471,130400.0
2005-09-07 10:10:00,33.31,33.49,33.3,33.48,133000.0,23.54,23.6672,23.533,23.6602,133000.0
2005-09-07 10:20:00,33.48,33.62,33.43,33.52,141000.0,23.6602,23.7591,23.6248,23.6884,141000.0
2005-09-07 10:30:00,33.52,33.58,33.51,33.56,100400.0,23.6884,23.7308,23.6814,23.7167,100400.0
2005-09-07 10:40:00,33.57,33.65,33.43,33.43,112800.0,23.7238,23.7803,23.6248,23.6248,112800.0
2005-09-07 10:50:00,33.48,33.5,33.4,33.44,62200.0,23.6602,23.6743,23.6036,23.6319,62200.0
2005-09-07 11:00:00,33.45,33.46,33.32,33.33,141600.0,23.639,23.646,23.5471,23.5542,141600.0
2005-09-07 11:10:00,33.31,33.33,33.19,33.2,96000.0,23.54,23.5542,23.4552,23.4623,96000.0
2005-09-07 11:20:00,33.2,33.3,33.19,33.26,63000.0,23.4623,23.533,23.4552,23.5047,63000.0
2005-09-07 11:30:00,33.27,33.38,33.24,33.37,74600.0,23.5118,23.5895,23.4906,23.5824,74600.0
2005-09-07 11:40:00,33.38,33.38,33.23,33.27,60400.0,23.5895,23.5895,23.4835,23.5118,60400.0
2005-09-07 11:50:00,33.27,33.34,33.07,33.07,100800.0,23.5118,23.5612,23.3704,23.3704,100800.0
2005-09-07 12:00:00,33.07,33.13,33.02,33.1,158200.0,23.3704,23.4128,23.3351,23.3916,158200.0
2005-09-07 12:10:00,33.1,33.18,33.09,33.18,116000.0,23.3916,23.4481,23.3845,23.4481,116000.0
2005-09-07 12:20:00,33.19,33.23,33.15,33.22,87000.0,23.4552,23.4835,23.4269,23.4764,87000.0
2005-09-07 12:30:00,33.21,33.32,33.19,33.27,90200.0,23.4693,23.5471,23.4552,23.5118,90200.0
2005-09-07 12:40:00,33.26,33.38,33.26,33.38,86600.0,23.5047,23.5895,23.5047,23.5895,86600.0
2005-09-07 12:50:00,33.38,33.45,33.38,33.45,100600.0,23.5895,23.639,23.5895,23.639,100600.0
2005-09-07 13:00:00,33.44,33.44,33.39,33.39,120200.0,23.6319,23.6319,23.5966,23.5966,120200.0
2005-09-07 13:10:00,33.38,33.44,33.26,33.31,101400.0,23.5895,23.6319,23.5047,23.54,101400.0
2005-09-07 13:20:00,33.31,33.32,33.16,33.23,39000.0,23.54,23.5471,23.434,23.4835,39000.0
2005-09-07 13:30:00,33.29,33.3,33.2,33.3,108400.0,23.5259,23.533,23.4623,23.533,108400.0
2005-09-07 13:40:00,33.33,33.34,33.27,33.3,35400.0,23.5542,23.5612,23.5118,23.533,35400.0
2005-09-07 13:50:00,33.3,33.35,33.3,33.33,35800.0,23.533,23.5683,23.533,23.5542,35800.0
2005-09-07 14:00:00,33.32,33.32,32.83,32.88,112600.0,23.5471,23.5471,23.2008,23.2361,112600.0
2005-09-07 14:10:00,32.89,33.07,32.89,32.98,149000.0,23.2432,23.3704,23.2432,23.3068,149000.0
2005-09-07 14:20:00,32.98,33.02,32.84,32.9,87400.0,23.3068,23.3351,23.2079,23.2503,87400.0
2005-09-07 14:30:00,32.91,33.06,32.91,33.06,66800.0,23.2573,23.3633,23.2573,23.3633,66800.0
2005-09-07 14:40:00,33.06,33.15,33.05,33.11,74200.0,23.3633,23.4269,23.3563,23.3987,74200.0
2005-09-07 14:50:00,33.12,33.15,33.0,33.15,71600.0,23.4057,23.4269,23.3209,23.4269,71600.0
2005-09-07 15:00:00,33.15,33.16,33.06,33.15,53000.0,23.4269,23.434,23.3633,23.4269,53000.0
2005-09-07 15:10:00,33.16,33.3,33.13,33.24,119400.0,23.434,23.533,23.4128,23.4906,119400.0
2005-09-07 15:20:00,33.24,33.24,33.13,33.14,68200.0,23.4906,23.4906,23.4128,23.4199,68200.0
2005-09-07 15:30:00,33.16,33.19,33.12,33.16,134600.0,23.434,23.4552,23.4057,23.434,134600.0
2005-09-07 15:40:00,33.16,33.16,33.08,33.11,152400.0,23.434,23.434,23.3775,23.3987,152400.0
2005-09-07 15:50:00,33.11,33.17,33.08,33.17,231000.0,23.3987,23.4411,23.3775,23.4411,231000.0
2005-09-08 09:30:00,33.35,33.38,33.23,33.32,127200.0,23.5683,23.5895,23.4835,23.5471,127200.0
2005-09-08 09:40:00,33.32,33.54,33.25,33.54,136200.0,23.5471,23.7026,23.4976,23.7026,136200.0
2005-09-08 09:50:00,33.54,33.74,33.49,33.71,161000.0,23.7026,23.8439,23.6672,23.8227,161000.0
2005-09-08 10:00:00,33.7,33.89,33.66,33.78,178800.0,23.8156,23.9499,23.7874,23.8722,178800.0
2005-09-08 10:10:00,33.79,33.82,33.69,33.71,128800.0,23.8792,23.9004,23.8086,23.8227,128800.0
2005-09-08 10:20:00,33.72,33.79,33.66,33.67,95000.0,23.8298,23.8792,23.7874,23.7944,95000.0
2005-09-08 10:30:00,33.68,33.75,33.31,33.44,404400.0,23.8015,23.851,23.54,23.6319,404400.0
2005-09-08 10:40:00,33.45,33.75,33.43,33.74,255400.0,23.639,23.851,23.6248,23.8439,255400.0
2005-09-08 10:50:00,33.76,34.08,33.7,33.97,194600.0,23.858,24.0842,23.8156,24.0064,194600.0
2005-09-08 11:00:00,33.94,33.96,33.81,33.84,151600.0,23.9852,23.9994,23.8934,23.9146,151600.0
2005-09-08 11:10:00,33.84,33.93,33.73,33.8,133600.0,23.9146,23.9782,23.8368,23.8863,133600.0
2005-09-08 11:20:00,33.77,33.84,33.72,33.77,128000.0,23.8651,23.9146,23.8298,23.8651,128000.0
2005-09-08 11:30:00,33.77,33.92,33.7,33.74,82000.0,23.8651,23.9711,23.8156,23.8439,82000.0
2005-09-08 11:40:00,33.74,33.88,33.73,33.79,107000.0,23.8439,23.9428,23.8368,23.8792,107000.0
2005-09-08 11:50:00,33.77,33.78,33.72,33.72,31200.0,23.8651,23.8722,23.8298,23.8298,31200.0
2005-09-08 12:00:00,33.73,33.82,33.73,33.77,41400.0,23.8368,23.9004,23.8368,23.8651,41400.0
2005-09-08 12:10:00,33.78,33.8,33.74,33.74,22000.0,23.8722,23.8863,23.8439,23.8439,22000.0
2005-09-08 12:20:00,33.74,33.81,33.72,33.78,40600.0,23.8439,23.8934,23.8298,23.8722,40600.0
2005-09-08 12:30:00,33.78,33.87,33.78,33.8,53000.0,23.8722,23.9358,23.8722,23.8863,53000.0
2005-09-08 12:40:00,33.8,33.81,33.77,33.81,53600.0,23.8863,23.8934,23.8651,23.8934,53600.0
2005-09-08 12:50:00,33.81,33.84,33.77,33.79,26400.0,23.8934,23.9146,23.8651,23.8792,26400.0
2005-09-08 13:00:00,33.77,33.8,33.72,33.72,33000.0,23.8651,23.8863,23.8298,23.8298,33000.0
2005-09-08 13:10:00,33.74,33.82,33.69,33.77,64000.0,23.8439,23.9004,23.8086,23.8651,64000.0
2005-09-08 13:20:00,33.76,33.79,33.76,33.78,17800.0,23.858,23.8792,23.858,23.8722,17800.0
2005-09-08 13:30:00,33.78,33.79,33.71,33.72,54600.0,23.8722,23.8792,23.8227,23.8298,54600.0
2005-09-08 13:40:00,33.72,33.73,33.67,33.67,69600.0,23.8298,23.8368,23.7944,23.7944,69600.0
2005-09-08 13:50:00,33.68,33.72,33.64,33.69,119800.0,23.8015,23.8298,23.7732,23.8086,119800.0
2005-09-08 14:00:00,33.67,33.7,33.6,33.6,94600.0,23.7944,23.8156,23.745,23.745,94600.0
2005-09-08 14:10:00,33.59,33.74,33.59,33.69,62600.0,23.7379,23.8439,23.7379,23.8086,62600.0
2005-09-08 14:20:00,33.69,33.73,33.62,33.71,68400.0,23.8086,23.8368,23.7591,23.8227,68400.0
2005-09-08 14:30:00,33.69,33.74,33.66,33.66,35000.0,23.8086,23.8439,23.7874,23.7874,35000.0
2005-09-08 14:40:00,33.63,33.73,33.59,33.73,53800.0,23.7662,23.8368,23.7379,23.8368,53800.0
2005-09-08 14:50:00,33.73,33.73,33.62,33.63,74600.0,23.8368,23.8368,23.7591,23.7662,74600.0
2005-09-08 15:00:00,33.63,33.68,33.59,33.68,82000.0,23.7662,23.8015,23.7379,23.8015,82000.0
2005-09-08 15:10:00,33.67,33.7,33.59,33.65,103800.0,23.7944,23.8156,23.7379,23.7803,103800.0
2005-09-08 15:20:00,33.65,33.67,33.59,33.62,47200.0,23.7803,23.7944,23.7379,23.7591,47200.0
2005-09-08 15:30:00,33.62,33.66,33.61,33.63,50600.0,23.7591,23.7874,23.752,23.7662,50600.0
2005-09-08 15:40:00,33.62,33.7,33.61,33.66,115400.0,23.7591,23.8156,23.752,23.7874,115400.0
2005-09-08 15:50:00,33.65,33.73,33.65,33.73,169000.0,23.7803,23.8368,23.7803,23.8368,169000.0
2005-09-09 09:30:00,34.09,34.13,33.96,34.12,206200.0,24.0912,24.1195,23.9994,24.1124,206200.0
2005-09-09 09:40:00,34.11,34.25,34.02,34.16,148200.0,24.1054,24.2043,24.0418,24.1407,148200.0
2005-09-09 09:50:00,34.16,34.3,34.11,34.3,158600.0,24.1407,24.2396,24.1054,24.2396,158600.0
2005-09-09 10:00:00,34.3,34.52,34.3,34.52,131400.0,24.2396,24.3951,24.2396,24.3951,131400.0
2005-09-09 10:10:00,34.51,34.57,34.4,34.57,228000.0,24.3881,24.4305,24.3103,24.4305,228000.0
2005-09-09 10:20:00,34.56,34.8,34.56,34.79,201200.0,24.4234,24.593,24.4234,24.5859,201200.0
2005-09-09 10:30:00,34.79,34.92,34.77,34.92,219000.0,24.5859,24.6778,24.5718,24.6778,219000.0
2005-09-09 10:40:00,34.91,34.94,34.85,34.92,169800.0,24.6707,24.6919,24.6283,24.6778,169800.0
2005-09-09 10:50:00,34.87,34.92,34.87,34.92,101800.0,24.6425,24.6778,24.6425,24.6778,101800.0
2005-09-09 11:00:00,34.92,34.93,34.86,34.93,166600.0,24.6778,24.6849,24.6354,24.6849,166600.0
2005-09-09 11:10:00,34.93,34.97,34.85,34.85,175800.0,24.6849,24.7131,24.6283,24.6283,175800.0
2005-09-09 11:20:00,34.85,34.97,34.85,34.92,88400.0,24.6283,24.7131,24.6283,24.6778,88400.0
2005-09-09 11:30:00,34.93,34.95,34.87,34.89,141400.0,24.6849,24.699,24.6425,24.6566,141400.0
2005-09-09 11:40:00,34.9,35.09,34.88,35.02,152200.0,24.6637,24.7979,24.6495,24.7485,152200.0
2005-09-09 11:50:00,35.04,35.1,35.04,35.09,78800.0,24.7626,24.805,24.7626,24.7979,78800.0
2005-09-09 12:00:00,35.1,35.38,35.1,35.38,180800.0,24.805,25.0029,24.805,25.0029,180800.0
2005-09-09 12:10:00,35.38,35.39,35.14,35.15,194600.0,25.0029,25.0099,24.8333,24.8403,194600.0
2005-09-09 12:20:00,35.14,35.15,35.02,35.02,132200.0,24.8333,24.8403,24.7485,24.7485,132200.0
2005-09-09 12:30:00,35.02,35.07,34.92,34.93,285200.0,24.7485,24.7838,24.6778,24.6849,285200.0
2005-09-09 12:40:00,34.93,35.0,34.88,34.92,119800.0,24.6849,24.7343,24.6495,24.6778,119800.0
2005-09-09 12:50:00,34.92,34.98,34.88,34.88,71800.0,24.6778,24.7202,24.6495,24.6495,71800.0
2005-09-09 13:00:00,34.88,35.02,34.81,35.01,146400.0,24.6495,24.7485,24.6001,24.7414,146400.0
2005-09-09 13:10:00,35.02,35.03,34.92,35.03,66800.0,24.7485,24.7555,24.6778,24.7555,66800.0
2005-09-09 13:20:00,35.04,35.06,34.97,34.99,64400.0,24.7626,24.7767,24.7131,24.7273,64400.0
2005-09-09 13:30:00,34.99,35.0,34.88,34.88,82800.0,24.7273,24.7343,24.6495,24.6495,82800.0
2005-09-09 13:40:00,34.89,35.0,34.88,34.96,57000.0,24.6566,24.7343,24.6495,24.7061,57000.0
2005-09-09 13:50:00,34.97,34.99,34.94,34.95,63600.0,24.7131,24.7273,24.6919,24.699,63600.0
2005-09-09 14:00:00,34.95,35.06,34.94,34.98,83000.0,24.699,24.7767,24.6919,24.7202,83000.0
2005-09-09 14:10:00,34.98,35.13,34.94,35.07,172000.0,24.7202,24.8262,24.6919,24.7838,172000.0
2005-09-09 14:20:00,35.07,35.12,34.99,35.0,98000.0,24.7838,24.8191,24.7273,24.7343,98000.0
2005-09-09 14:30:00,35.0,35.03,34.92,35.01,90600.0,24.7343,24.7555,24.6778,24.7414,90600.0
2005-09-09 14:40:00,35.01,35.01,34.95,34.97,57200.0,24.7414,24.7414,24.699,24.7131,57200.0
2005-09-09 14:50:00,34.96,34.99,34.93,34.93,70400.0,24.7061,24.7273,24.6849,24.6849,70400.0
2005-09-09 15:00:00,34.93,34.96,34.88,34.89,70200.0,24.6849,24.7061,24.6495,24.6566,70200.0
2005-09-09 15:10:00,34.9,34.97,34.9,34.93,92000.0,24.6637,24.7131,24.6637,24.6849,92000.0
2005-09-09 15:20:00,34.92,34.97,34.92,34.94,114000.0,24.6778,24.7131,24.6778,24.6919,114000.0
2005-09-09 15:30:00,34.95,35.01,34.94,35.0,129000.0,24.699,24.7414,24.6919,24.7343,129000.0
2005-09-09 15:40:00,35.01,35.18,35.01,35.16,156200.0,24.7414,24.8615,24.7414,24.8474,156200.0
2005-09-09 15:50:00,35.16,35.32,35.15,35.23,355800.0,24.8474,24.9605,24.8403,24.8969,355800.0
2005-09-12 09:30:00,35.25,35.25,34.83,34.84,205000.0,24.911,24.911,24.6142,24.6213,205000.0
2005-09-12 09:40:00,34.85,35.13,34.8,34.97,475000.0,24.6283,24.8262,24.593,24.7131,475000.0
2005-09-12 09:50:00,34.97,35.13,34.9,35.06,258200.0,24.7131,24.8262,24.6637,24.7767,258200.0
2005-09-12 10:00:00,35.06,35.27,35.06,35.11,268600.0,24.7767,24.9251,24.7767,24.8121,268600.0
2005-09-12 10:10:00,35.1,35.26,35.07,35.21,221400.0,24.805,24.9181,24.7838,24.8827,221400.0
2005-09-12 10:20:00,35.22,35.27,35.13,35.18,204400.0,24.8898,24.9251,24.8262,24.8615,204400.0
2005-09-12 10:30:00,35.18,35.21,35.06,35.17,155400.0,24.8615,24.8827,24.7767,24.8545,155400.0
2005-09-12 10:40:00,35.17,35.19,35.02,35.02,264000.0,24.8545,24.8686,24.7485,24.7485,264000.0
2005-09-12 10:50:00,35.02,35.07,34.94,34.98,215800.0,24.7485,24.7838,24.6919,24.7202,215800.0
2005-09-12 11:00:00,34.98,35.02,34.96,34.96,484600.0,24.7202,24.7485,24.7061,24.7061,484600.0
2005-09-12 11:10:00,34.96,34.98,34.76,34.85,218400.0,24.7061,24.7202,24.5647,24.6283,218400.0
2005-09-12 11:20:00,34.85,34.88,34.77,34.88,272200.0,24.6283,24.6495,24.5718,24.6495,272200.0
2005-09-12 11:30:00,34.88,34.92,34.81,34.85,210200.0,24.6495,24.6778,24.6001,24.6283,210200.0
2005-09-12 11:40:00,34.85,34.9,34.82,34.83,122000.0,24.6283,24.6637,24.6071,24.6142,122000.0
2005-09-12 11:50:00,34.83,34.95,34.83,34.85,149000.0,24.6142,24.699,24.6142,24.6283,149000.0
2005-09-12 12:00:00,34.84,34.84,34.77,34.77,242800.0,24.6213,24.6213,24.5718,24.5718,242800.0
2005-09-12 12:10:00,34.77,34.8,34.7,34.78,90000.0,24.5718,24.593,24.5223,24.5789,90000.0
2005-09-12 12:20:00,34.76,34.83,34.72,34.75,135200.0,24.5647,24.6142,24.5365,24.5577,135200.0
2005-09-12 12:30:00,34.75,34.75,34.62,34.62,157400.0,24.5577,24.5577,24.4658,24.4658,157400.0
2005-09-12 12:40:00,34.65,34.77,34.63,34.73,206400.0,24.487,24.5718,24.4729,24.5435,206400.0
2005-09-12 12:50:00,34.72,34.75,34.6,34.63,76000.0,24.5365,24.5577,24.4517,24.4729,76000.0
2005-09-12 13:00:00,34.63,34.63,34.52,34.58,134000.0,24.4729,24.4729,24.3951,24.4375,134000.0
2005-09-12 13:10:00,34.57,34.6,34.52,34.59,185400.0,24.4305,24.4517,24.3951,24.4446,185400.0
2005-09-12 13:20:00,34.59,34.71,34.57,34.71,77800.0,24.4446,24.5294,24.4305,24.5294,77800.0
2005-09-12 13:30:00,34.71,34.81,34.7,34.81,109000.0,24.5294,24.6001,24.5223,24.6001,109000.0
2005-09-12 13:40:00,34.81,34.86,34.72,34.86,135800.0,24.6001,24.6354,24.5365,24.6354,135800.0
2005-09-12 13:50:00,34.86,34.9,34.81,34.85,185000.0,24.6354,24.6637,24.6001,24.6283,185000.0
2005-09-12 14:00:00,34.84,34.94,34.84,34.88,132200.0,24.6213,24.6919,24.6213,24.6495,132200.0
2005-09-12 14:10:00,34.88,34.89,34.74,34.79,88600.0,24.6495,24.6566,24.5506,24.5859,88600.0
2005-09-12 14:20:00,34.79,34.88,34.77,34.88,88200.0,24.5859,24.6495,24.5718,24.6495,88200.0
2005-09-12 14:30:00,34.88,34.98,34.85,34.88,71600.0,24.6495,24.7202,24.6283,24.6495,71600.0
2005-09-12 14:40:00,34.88,34.95,34.87,34.93,184600.0,24.6495,24.699,24.6425,24.6849,184600.0
2005-09-12 14:50:00,34.92,34.93,34.85,34.88,96800.0,24.6778,24.6849,24.6283,24.6495,96800.0
2005-09-12 15:00:00,34.88,34.97,34.86,34.87,155600.0,24.6495,24.7131,24.6354,24.6425,155600.0
2005-09-12 15:10:00,34.87,34.9,34.85,34.88,105000.0,24.6425,24.6637,24.6283,24.6495,105000.0
2005-09-12 15:20:00,34.88,34.97,34.88,34.96,114000.0,24.6495,24.7131,24.6495,24.7061,114000.0
2005-09-12 15:30:00,34.97,35.0,34.91,34.93,132400.0,24.7131,24.7343,24.6707,24.6849,132400.0
2005-09-12 15:40:00,34.93,35.03,34.92,35.03,245200.0,24.6849,24.7555,24.6778,24.7555,245200.0
2005-09-12 15:50:00,35.03,35.04,34.98,34.99,260600.0,24.7555,24.7626,24.7202,24.7273,260600.0
2005-09-13 09:30:00,34.99,35.22,34.98,35.17,384400.0,24.7273,24.8898,24.7202,24.8545,384400.0
2005-09-13 09:40:00,35.18,35.27,35.03,35.27,210600.0,24.8615,24.9251,24.7555,24.9251,210600.0
2005-09-13 09:50:00,35.27,35.49,35.2,35.2,436000.0,24.9251,25.0806,24.8757,24.8757,436000.0
2005-09-13 10:00:00,35.2,35.24,35.16,35.18,218200.0,24.8757,24.9039,24.8474,24.8615,218200.0
2005-09-13 10:10:00,35.16,35.18,35.0,35.0,270800.0,24.8474,24.8615,24.7343,24.7343,270800.0
2005-09-13 10:20:00,35.0,35.07,34.77,35.04,300000.0,24.7343,24.7838,24.5718,24.7626,300000.0
2005-09-13 10:30:00,35.04,35.13,34.95,35.07,243600.0,24.7626,24.8262,24.699,24.7838,243600.0
2005-09-13 10:40:00,35.05,35.1,34.9,34.9,205000.0,24.7697,24.805,24.6637,24.6637,205000.0
2005-09-13 10:50:00,34.91,34.94,34.83,34.85,107200.0,24.6707,24.6919,24.6142,24.6283,107200.0
2005-09-13 11:00:00,34.85,34.95,34.75,34.75,116000.0,24.6283,24.699,24.5577,24.5577,116000.0
2005-09-13 11:10:00,34.77,34.77,34.56,34.63,283400.0,24.5718,24.5718,24.4234,24.4729,283400.0
2005-09-13 11:20:00,34.6,34.68,34.25,34.26,336000.0,24.4517,24.5082,24.2043,24.2114,336000.0
2005-09-13 11:30:00,34.27,34.48,34.26,34.48,280400.0,24.2184,24.3669,24.2114,24.3669,280400.0
2005-09-13 11:40:00,34.47,34.49,34.39,34.39,169200.0,24.3598,24.3739,24.3032,24.3032,169200.0
2005-09-13 11:50:00,34.38,34.48,34.28,34.42,150000.0,24.2962,24.3669,24.2255,24.3245,150000.0
2005-09-13 12:00:00,34.42,34.53,34.42,34.53,178600.0,24.3245,24.4022,24.3245,24.4022,178600.0
2005-09-13 12:10:00,34.52,34.52,34.42,34.47,106600.0,24.3951,24.3951,24.3245,24.3598,106600.0
2005-09-13 12:20:00,34.47,34.48,34.38,34.39,91400.0,24.3598,24.3669,24.2962,24.3032,91400.0
2005-09-13 12:30:00,34.4,34.6,34.39,34.49,2589400.0,24.3103,24.4517,24.3032,24.3739,2589400.0
2005-09-13 12:40:00,34.49,34.49,34.42,34.43,70800.0,24.3739,24.3739,24.3245,24.3315,70800.0
2005-09-13 12:50:00,34.44,34.47,34.41,34.42,85800.0,24.3386,24.3598,24.3174,24.3245,85800.0
2005-09-13 13:00:00,34.42,34.51,34.41,34.49,97400.0,24.3245,24.3881,24.3174,24.3739,97400.0
2005-09-13 13:10:00,34.49,34.54,34.46,34.52,139000.0,24.3739,24.4093,24.3527,24.3951,139000.0
2005-09-13 13:20:00,34.52,34.55,34.47,34.52,42800.0,24.3951,24.4163,24.3598,24.3951,42800.0
2005-09-13 13:30:00,34.52,34.52,34.4,34.48,98800.0,24.3951,24.3951,24.3103,24.3669,98800.0
2005-09-13 13:40:00,34.48,34.5,34.46,34.47,53200.0,24.3669,24.381,24.3527,24.3598,53200.0
2005-09-13 13:50:00,34.49,34.52,34.44,34.5,43400.0,24.3739,24.3951,24.3386,24.381,43400.0
2005-09-13 14:00:00,34.49,34.49,34.39,34.43,64400.0,24.3739,24.3739,24.3032,24.3315,64400.0
2005-09-13 14:10:00,34.44,34.57,34.42,34.56,157400.0,24.3386,24.4305,24.3245,24.4234,157400.0
2005-09-13 14:20:00,34.56,34.59,34.48,34.48,125000.0,24.4234,24.4446,24.3669,24.3669,125000.0
2005-09-13 14:30:00,34.49,34.54,34.49,34.49,53200.0,24.3739,24.4093,24.3739,24.3739,53200.0
2005-09-13 14:40:00,34.51,34.51,34.45,34.49,37600.0,24.3881,24.3881,24.3457,24.3739,37600.0
2005-09-13 14:50:00,34.48,34.51,34.44,34.46,141400.0,24.3669,24.3881,24.3386,24.3527,141400.0
2005-09-13 15:00:00,34.46,34.53,34.46,34.5,55800.0,24.3527,24.4022,24.3527,24.381,55800.0
2005-09-13 15:10:00,34.5,34.5,34.42,34.44,74200.0,24.381,24.381,24.3245,24.3386,74200.0
2005-09-13 15:20:00,34.44,34.44,34.24,34.24,143600.0,24.3386,24.3386,24.1972,24.1972,143600.0
2005-09-13 15:30:00,34.23,34.35,34.22,34.3,214200.0,24.1902,24.275,24.1831,24.2396,214200.0
2005-09-13 15:40:00,34.31,34.34,34.24,34.25,242400.0,24.2467,24.2679,24.1972,24.2043,242400.0
2005-09-13 15:50:00,34.24,34.25,34.16,34.19,260400.0,24.1972,24.2043,24.1407,24.1619,260400.0
2005-09-14 09:30:00,34.5,34.6,34.32,34.43,279600.0,24.381,24.4517,24.2538,24.3315,279600.0
2005-09-14 09:40:00,34.45,34.67,34.4,34.67,225600.0,24.3457,24.5011,24.3103,24.5011,225600.0
2005-09-14 09:50:00,34.66,34.67,34.43,34.48,303200.0,24.4941,24.5011,24.3315,24.3669,303200.0
2005-09-14 10:00:00,34.48,34.51,34.3,34.34,134400.0,24.3669,24.3881,24.2396,24.2679,134400.0
2005-09-14 10:10:00,34.33,34.48,34.33,34.42,214600.0,24.2608,24.3669,24.2608,24.3245,214600.0
2005-09-14 10:20:00,34.42,34.5,34.38,34.46,150000.0,24.3245,24.381,24.2962,24.3527,150000.0
2005-09-14 10:30:00,34.41,34.52,34.13,34.45,324000.0,24.3174,24.3951,24.1195,24.3457,324000.0
2005-09-14 10:40:00,34.45,34.67,34.4,34.64,227000.0,24.3457,24.5011,24.3103,24.4799,227000.0
2005-09-14 10:50:00,34.63,34.63,34.4,34.5,148800.0,24.4729,24.4729,24.3103,24.381,148800.0
2005-09-14 11:00:00,34.49,34.56,34.42,34.52,128800.0,24.3739,24.4234,24.3245,24.3951,128800.0
2005-09-14 11:10:00,34.52,34.72,34.52,34.71,112200.0,24.3951,24.5365,24.3951,24.5294,112200.0
2005-09-14 11:20:00,34.71,34.71,34.61,34.65,127800.0,24.5294,24.5294,24.4587,24.487,127800.0
2005-09-14 11:30:00,34.65,34.69,34.55,34.65,95000.0,24.487,24.5153,24.4163,24.487,95000.0
2005-09-14 11:40:00,34.66,34.92,34.65,34.83,147200.0,24.4941,24.6778,24.487,24.6142,147200.0
2005-09-14 11:50:00,34.81,34.94,34.81,34.93,90800.0,24.6001,24.6919,24.6001,24.6849,90800.0
2005-09-14 12:00:00,34.93,34.94,34.84,34.9,104800.0,24.6849,24.6919,24.6213,24.6637,104800.0
2005-09-14 12:10:00,34.9,34.9,34.76,34.87,132800.0,24.6637,24.6637,24.5647,24.6425,132800.0
2005-09-14 12:20:00,34.88,34.94,34.85,34.92,70800.0,24.6495,24.6919,24.6283,24.6778,70800.0
2005-09-14 12:30:00,34.93,34.96,34.9,34.94,92400.0,24.6849,24.7061,24.6637,24.6919,92400.0
2005-09-14 12:40:00,34.95,34.98,34.93,34.97,105800.0,24.699,24.7202,24.6849,24.7131,105800.0
2005-09-14 12:50:00,34.98,34.98,34.91,34.92,189200.0,24.7202,24.7202,24.6707,24.6778,189200.0
2005-09-14 13:00:00,34.93,34.93,34.9,34.92,86000.0,24.6849,24.6849,24.6637,24.6778,86000.0
2005-09-14 13:10:00,34.91,34.92,34.83,34.86,68800.0,24.6707,24.6778,24.6142,24.6354,68800.0
2005-09-14 13:20:00,34.86,34.93,34.79,34.85,119400.0,24.6354,24.6849,24.5859,24.6283,119400.0
2005-09-14 13:30:00,34.85,34.91,34.85,34.88,40800.0,24.6283,24.6707,24.6283,24.6495,40800.0
2005-09-14 13:40:00,34.9,34.92,34.87,34.91,38800.0,24.6637,24.6778,24.6425,24.6707,38800.0
2005-09-14 13:50:00,34.92,34.92,34.84,34.86,50800.0,24.6778,24.6778,24.6213,24.6354,50800.0
2005-09-14 14:00:00,34.86,34.88,34.81,34.86,115200.0,24.6354,24.6495,24.6001,24.6354,115200.0
2005-09-14 14:10:00,34.88,34.88,34.5,34.75,82400.0,24.6495,24.6495,24.381,24.5577,82400.0
2005-09-14 14:20:00,34.75,34.83,34.68,34.8,137800.0,24.5577,24.6142,24.5082,24.593,137800.0
2005-09-14 14:30:00,34.8,34.82,34.72,34.76,83400.0,24.593,24.6071,24.5365,24.5647,83400.0
2005-09-14 14:40:00,34.74,34.78,34.71,34.76,57800.0,24.5506,24.5789,24.5294,24.5647,57800.0
2005-09-14 14:50:00,34.74,34.74,34.7,34.7,53400.0,24.5506,24.5506,24.5223,24.5223,53400.0
2005-09-14 15:00:00,34.7,34.72,34.65,34.65,83800.0,24.5223,24.5365,24.487,24.487,83800.0
2005-09-14 15:10:00,34.66,34.67,34.57,34.6,101600.0,24.4941,24.5011,24.4305,24.4517,101600.0
2005-09-14 15:20:00,34.6,34.6,34.54,34.55,223800.0,24.4517,24.4517,24.4093,24.4163,223800.0
2005-09-14 15:30:00,34.56,34.63,34.55,34.6,178800.0,24.4234,24.4729,24.4163,24.4517,178800.0
2005-09-14 15:40:00,34.6,34.73,34.59,34.7,107600.0,24.4517,24.5435,24.4446,24.5223,107600.0
2005-09-14 15:50:00,34.7,34.7,34.6,34.62,291600.0,24.5223,24.5223,24.4517,24.4658,291600.0
2005-09-15 09:30:00,34.85,34.99,34.83,34.91,177600.0,24.6283,24.7273,24.6142,24.6707,177600.0
2005-09-15 09:40:00,34.96,35.0,34.94,34.97,140800.0,24.7061,24.7343,24.6919,24.7131,140800.0
2005-09-15 09:50:00,34.99,35.08,34.95,35.04,175600.0,24.7273,24.7909,24.699,24.7626,175600.0
2005-09-15 10:00:00,35.01,35.04,34.81,34.91,167800.0,24.7414,24.7626,24.6001,24.6707,167800.0
2005-09-15 10:10:00,34.88,35.04,34.88,35.01,152200.0,24.6495,24.7626,24.6495,24.7414,152200.0
2005-09-15 10:20:00,35.01,35.03,34.99,35.0,124000.0,24.7414,24.7555,24.7273,24.7343,124000.0
2005-09-15 10:30:00,35.01,35.01,34.74,34.81,411800.0,24.7414,24.7414,24.5506,24.6001,411800.0
2005-09-15 10:40:00,34.8,34.91,34.63,34.82,148200.0,24.593,24.6707,24.4729,24.6071,148200.0
2005-09-15 10:50:00,34.8,34.89,34.61,34.63,137200.0,24.593,24.6566,24.4587,24.4729,137200.0
2005-09-15 11:00:00,34.63,34.71,34.47,34.54,176200.0,24.4729,24.5294,24.3598,24.4093,176200.0
2005-09-15 11:10:00,34.55,34.66,34.54,34.66,140800.0,24.4163,24.4941,24.4093,24.4941,140800.0
2005-09-15 11:20:00,34.66,34.71,34.6,34.7,111200.0,24.4941,24.5294,24.4517,24.5223,111200.0
2005-09-15 11:30:00,34.7,34.79,34.68,34.7,164800.0,24.5223,24.5859,24.5082,24.5223,164800.0
2005-09-15 11:40:00,34.69,34.69,34.53,34.6,116600.0,24.5153,24.5153,24.4022,24.4517,116600.0
2005-09-15 11:50:00,34.57,34.64,34.56,34.6,81400.0,24.4305,24.4799,24.4234,24.4517,81400.0
2005-09-15 12:00:00,34.6,34.67,34.54,34.55,151400.0,24.4517,24.5011,24.4093,24.4163,151400.0
2005-09-15 12:10:00,34.55,34.67,34.55,34.65,103400.0,24.4163,24.5011,24.4163,24.487,103400.0
2005-09-15 12:20:00,34.65,34.65,34.57,34.57,122800.0,24.487,24.487,24.4305,24.4305,122800.0
2005-09-15 12:30:00,34.57,34.57,34.42,34.48,123000.0,24.4305,24.4305,24.3245,24.3669,123000.0
2005-09-15 12:40:00,34.48,34.63,34.48,34.63,63800.0,24.3669,24.4729,24.3669,24.4729,63800.0
2005-09-15 12:50:00,34.63,34.65,34.55,34.58,63400.0,24.4729,24.487,24.4163,24.4375,63400.0
2005-09-15 13:00:00,34.58,34.59,34.48,34.48,86000.0,24.4375,24.4446,24.3669,24.3669,86000.0
2005-09-15 13:10:00,34.46,34.5,34.33,34.42,106400.0,24.3527,24.381,24.2608,24.3245,106400.0
2005-09-15 13:20:00,34.42,34.52,34.36,34.4,154800.0,24.3245,24.3951,24.282,24.3103,154800.0
2005-09-15 13:30:00,34.4,34.58,34.37,34.49,151000.0,24.3103,24.4375,24.2891,24.3739,151000.0
2005-09-15 13:40:00,34.49,34.57,34.46,34.56,67200.0,24.3739,24.4305,24.3527,24.4234,67200.0
2005-09-15 13:50:00,34.55,34.7,34.55,34.63,90200.0,24.4163,24.5223,24.4163,24.4729,90200.0
2005-09-15 14:00:00,34.63,34.74,34.63,34.65,79600.0,24.4729,24.5506,24.4729,24.487,79600.0
2005-09-15 14:10:00,34.66,34.87,34.66,34.84,84000.0,24.4941,24.6425,24.4941,24.6213,84000.0
2005-09-15 14:20:00,34.84,34.85,34.74,34.84,64200.0,24.6213,24.6283,24.5506,24.6213,64200.0
2005-09-15 14:30:00,34.85,34.9,34.82,34.82,75200.0,24.6283,24.6637,24.6071,24.6071,75200.0
2005-09-15 14:40:00,34.82,34.87,34.77,34.81,66800.0,24.6071,24.6425,24.5718,24.6001,66800.0
2005-09-15 14:50:00,34.8,34.91,34.8,34.83,65800.0,24.593,24.6707,24.593,24.6142,65800.0
2005-09-15 15:00:00,34.83,34.9,34.78,34.8,69800.0,24.6142,24.6637,24.5789,24.593,69800.0
2005-09-15 15:10:00,34.8,34.85,34.77,34.83,59000.0,24.593,24.6283,24.5718,24.6142,59000.0
2005-09-15 15:20:00,34.82,34.93,34.82,34.92,58600.0,24.6071,24.6849,24.6071,24.6778,58600.0
2005-09-15 15:30:00,34.92,34.92,34.82,34.91,91400.0,24.6778,24.6778,24.6071,24.6707,91400.0
2005-09-15 15:40:00,34.91,34.99,34.89,34.98,126600.0,24.6707,24.7273,24.6566,24.7202,126600.0
2005-09-15 15:50:00,34.98,35.02,34.98,35.02,218600.0,24.7202,24.7485,24.7202,24.7485,218600.0
2005-09-16 09:30:00,35.12,35.12,34.75,34.92,609400.0,24.8191,24.8191,24.5577,24.6778,609400.0
2005-09-16 09:40:00,34.92,35.24,34.92,35.24,160400.0,24.6778,24.9039,24.6778,24.9039,160400.0
2005-09-16 09:50:00,35.24,35.39,35.19,35.38,131000.0,24.9039,25.0099,24.8686,25.0029,131000.0
2005-09-16 10:00:00,35.38,35.53,35.38,35.44,201000.0,25.0029,25.1089,25.0029,25.0453,201000.0
2005-09-16 10:10:00,35.44,35.52,35.43,35.47,89400.0,25.0453,25.1018,25.0382,25.0665,89400.0
2005-09-16 10:20:00,35.47,35.48,35.42,35.45,131000.0,25.0665,25.0735,25.0311,25.0523,131000.0
2005-09-16 10:30:00,35.44,35.44,35.31,35.33,69200.0,25.0453,25.0453,24.9534,24.9675,69200.0
2005-09-16 10:40:00,35.32,35.32,35.18,35.24,105000.0,24.9605,24.9605,24.8615,24.9039,105000.0
2005-09-16 10:50:00,35.24,35.27,35.19,35.24,57800.0,24.9039,24.9251,24.8686,24.9039,57800.0
2005-09-16 11:00:00,35.24,35.38,35.2,35.31,216000.0,24.9039,25.0029,24.8757,24.9534,216000.0
2005-09-16 11:10:00,35.31,35.34,35.17,35.3,107000.0,24.9534,24.9746,24.8545,24.9463,107000.0
2005-09-16 11:20:00,35.28,35.29,35.2,35.24,59200.0,24.9322,24.9393,24.8757,24.9039,59200.0
2005-09-16 11:30:00,35.23,35.24,35.19,35.2,53400.0,24.8969,24.9039,24.8686,24.8757,53400.0
2005-09-16 11:40:00,35.2,35.2,35.05,35.11,80000.0,24.8757,24.8757,24.7697,24.8121,80000.0
2005-09-16 11:50:00,35.11,35.14,35.02,35.07,40800.0,24.8121,24.8333,24.7485,24.7838,40800.0
2005-09-16 12:00:00,35.07,35.09,34.96,35.06,96400.0,24.7838,24.7979,24.7061,24.7767,96400.0
2005-09-16 12:10:00,35.07,35.1,34.96,34.97,65600.0,24.7838,24.805,24.7061,24.7131,65600.0
2005-09-16 12:20:00,34.97,35.07,34.93,34.97,102400.0,24.7131,24.7838,24.6849,24.7131,102400.0
2005-09-16 12:30:00,34.97,35.04,34.96,35.03,105600.0,24.7131,24.7626,24.7061,24.7555,105600.0
2005-09-16 12:40:00,35.04,35.13,35.02,35.1,65400.0,24.7626,24.8262,24.7485,24.805,65400.0
2005-09-16 12:50:00,35.08,35.18,35.03,35.18,51600.0,24.7909,24.8615,24.7555,24.8615,51600.0
2005-09-16 13:00:00,35.18,35.21,35.12,35.19,56400.0,24.8615,24.8827,24.8191,24.8686,56400.0
2005-09-16 13:10:00,35.19,35.33,35.19,35.28,70400.0,24.8686,24.9675,24.8686,24.9322,70400.0
2005-09-16 13:20:00,35.28,35.3,35.1,35.15,47600.0,24.9322,24.9463,24.805,24.8403,47600.0
2005-09-16 13:30:00,35.15,35.23,35.13,35.19,43400.0,24.8403,24.8969,24.8262,24.8686,43400.0
2005-09-16 13:40:00,35.17,35.18,35.11,35.17,61800.0,24.8545,24.8615,24.8121,24.8545,61800.0
2005-09-16 13:50:00,35.17,35.18,35.1,35.13,27000.0,24.8545,24.8615,24.805,24.8262,27000.0
2005-09-16 14:00:00,35.13,35.19,35.02,35.02,72400.0,24.8262,24.8686,24.7485,24.7485,72400.0
2005-09-16 14:10:00,35.04,35.1,35.01,35.1,64800.0,24.7626,24.805,24.7414,24.805,64800.0
2005-09-16 14:20:00,35.1,35.18,35.1,35.13,59400.0,24.805,24.8615,24.805,24.8262,59400.0
2005-09-16 14:30:00,35.13,35.19,35.13,35.15,57800.0,24.8262,24.8686,24.8262,24.8403,57800.0
2005-09-16 14:40:00,35.14,35.15,35.0,35.07,74200.0,24.8333,24.8403,24.7343,24.7838,74200.0
2005-09-16 14:50:00,35.07,35.12,35.02,35.02,61200.0,24.7838,24.8191,24.7485,24.7485,61200.0
2005-09-16 15:00:00,35.04,35.07,34.99,35.05,68000.0,24.7626,24.7838,24.7273,24.7697,68000.0
2005-09-16 15:10:00,35.04,35.04,35.01,35.02,52800.0,24.7626,24.7626,24.7414,24.7485,52800.0
2005-09-16 15:20:00,35.02,35.13,35.02,35.13,86200.0,24.7485,24.8262,24.7485,24.8262,86200.0
2005-09-16 15:30:00,35.13,35.23,35.13,35.2,106800.0,24.8262,24.8969,24.8262,24.8757,106800.0
2005-09-16 15:40:00,35.21,35.35,35.21,35.27,155000.0,24.8827,24.9817,24.8827,24.9251,155000.0
2005-09-16 15:50:00,35.26,35.36,35.26,35.34,235600.0,24.9181,24.9887,24.9181,24.9746,235600.0
2005-09-19 09:30:00,36.55,37.28,36.55,37.15,408400.0,25.8297,26.3456,25.8297,26.2537,408400.0
2005-09-19 09:40:00,37.05,37.22,36.88,36.93,362000.0,26.1831,26.3032,26.0629,26.0983,362000.0
2005-09-19 09:50:00,36.92,37.25,36.78,36.92,258200.0,26.0912,26.3244,25.9923,26.0912,258200.0
2005-09-19 10:00:00,36.92,36.98,36.8,36.81,207800.0,26.0912,26.1336,26.0064,26.0135,207800.0
2005-09-19 10:10:00,36.81,37.01,36.81,37.01,166800.0,26.0135,26.1548,26.0135,26.1548,166800.0
2005-09-19 10:20:00,37.01,37.05,36.78,36.79,202000.0,26.1548,26.1831,25.9923,25.9993,202000.0
2005-09-19 10:30:00,36.79,36.97,36.79,36.93,148200.0,25.9993,26.1265,25.9993,26.0983,148200.0
2005-09-19 10:40:00,36.92,36.94,36.75,36.79,207200.0,26.0912,26.1053,25.9711,25.9993,207200.0
2005-09-19 10:50:00,36.77,36.87,36.68,36.72,145800.0,25.9852,26.0559,25.9216,25.9498,145800.0
2005-09-19 11:00:00,36.72,36.74,36.7,36.71,140200.0,25.9498,25.964,25.9357,25.9428,140200.0
2005-09-19 11:10:00,36.72,36.76,36.7,36.74,116600.0,25.9498,25.9781,25.9357,25.964,116600.0
2005-09-19 11:20:00,36.74,37.05,36.63,36.7,124800.0,25.964,26.1831,25.8862,25.9357,124800.0
2005-09-19 11:30:00,36.7,36.71,36.65,36.66,80200.0,25.9357,25.9428,25.9004,25.9074,80200.0
2005-09-19 11:40:00,36.66,36.7,36.63,36.63,122000.0,25.9074,25.9357,25.8862,25.8862,122000.0
2005-09-19 11:50:00,36.63,36.71,36.62,36.7,88800.0,25.8862,25.9428,25.8792,25.9357,88800.0
2005-09-19 12:00:00,36.7,36.81,36.69,36.81,84600.0,25.9357,26.0135,25.9286,26.0135,84600.0
2005-09-19 12:10:00,36.8,36.88,36.74,36.77,263800.0,26.0064,26.0629,25.964,25.9852,263800.0
2005-09-19 12:20:00,36.77,36.79,36.73,36.78,110000.0,25.9852,25.9993,25.9569,25.9923,110000.0
2005-09-19 12:30:00,36.78,36.78,36.69,36.7,48800.0,25.9923,25.9923,25.9286,25.9357,48800.0
2005-09-19 12:40:00,36.7,36.71,36.67,36.68,21800.0,25.9357,25.9428,25.9145,25.9216,21800.0
2005-09-19 12:50:00,36.68,36.74,36.68,36.73,30000.0,25.9216,25.964,25.9216,25.9569,30000.0
2005-09-19 13:00:00,36.74,36.77,36.73,36.77,50000.0,25.964,25.9852,25.9569,25.9852,50000.0
2005-09-19 13:10:00,36.77,36.77,36.73,36.74,34400.0,25.9852,25.9852,25.9569,25.964,34400.0
2005-09-19 13:20:00,36.74,36.77,36.74,36.76,20800.0,25.964,25.9852,25.964,25.9781,20800.0
2005-09-19 13:30:00,36.76,36.76,36.69,36.73,33800.0,25.9781,25.9781,25.9286,25.9569,33800.0
2005-09-19 13:40:00,36.73,36.77,36.72,36.74,123000.0,25.9569,25.9852,25.9498,25.964,123000.0
2005-09-19 13:50:00,36.74,36.77,36.74,36.76,23400.0,25.964,25.9852,25.964,25.9781,23400.0
2005-09-19 14:00:00,36.74,36.74,36.63,36.68,67600.0,25.964,25.964,25.8862,25.9216,67600.0
2005-09-19 14:10:00,36.68,36.72,36.6,36.62,110800.0,25.9216,25.9498,25.865,25.8792,110800.0
2005-09-19 14:20:00,36.62,36.66,36.6,36.63,80000.0,25.8792,25.9074,25.865,25.8862,80000.0
2005-09-19 14:30:00,36.63,36.68,36.6,36.67,77400.0,25.8862,25.9216,25.865,25.9145,77400.0
2005-09-19 14:40:00,36.67,36.68,36.61,36.62,115400.0,25.9145,25.9216,25.8721,25.8792,115400.0
2005-09-19 14:50:00,36.61,36.63,36.52,36.6,112200.0,25.8721,25.8862,25.8085,25.865,112200.0
2005-09-19 15:00:00,36.6,36.67,36.57,36.59,122800.0,25.865,25.9145,25.8438,25.858,122800.0
2005-09-19 15:10:00,36.59,36.6,36.45,36.52,205800.0,25.858,25.865,25.759,25.8085,205800.0
2005-09-19 15:20:00,36.51,36.6,36.51,36.52,80600.0,25.8014,25.865,25.8014,25.8085,80600.0
2005-09-19 15:30:00,36.51,36.52,36.48,36.49,168800.0,25.8014,25.8085,25.7802,25.7873,168800.0
2005-09-19 15:40:00,36.49,36.49,36.4,36.4,190600.0,25.7873,25.7873,25.7237,25.7237,190600.0
2005-09-19 15:50:00,36.4,36.4,36.27,36.35,726000.0,25.7237,25.7237,25.6318,25.6884,726000.0
2005-09-20 09:30:00,36.31,36.48,36.22,36.35,269400.0,25.6601,25.7802,25.5965,25.6884,269400.0
2005-09-20 09:40:00,36.38,36.38,36.02,36.13,163400.0,25.7096,25.7096,25.4552,25.5329,163400.0
2005-09-20 09:50:00,36.08,36.25,36.06,36.12,146400.0,25.4976,25.6177,25.4834,25.5258,146400.0
2005-09-20 10:00:00,36.12,36.13,36.05,36.1,130200.0,25.5258,25.5329,25.4764,25.5117,130200.0
2005-09-20 10:10:00,36.1,36.18,36.07,36.12,189600.0,25.5117,25.5682,25.4905,25.5258,189600.0
2005-09-20 10:20:00,36.12,36.2,36.11,36.16,108200.0,25.5258,25.5824,25.5188,25.5541,108200.0
2005-09-20 10:30:00,36.16,36.18,36.13,36.15,63000.0,25.5541,25.5682,25.5329,25.547,63000.0
2005-09-20 10:40:00,36.14,36.14,35.91,35.91,167600.0,25.54,25.54,25.3774,25.3774,167600.0
2005-09-20 10:50:00,35.91,35.93,35.69,35.72,226400.0,25.3774,25.3916,25.222,25.2432,226400.0
2005-09-20 11:00:00,35.72,35.88,35.7,35.83,192800.0,25.2432,25.3562,25.229,25.3209,192800.0
2005-09-20 11:10:00,35.83,35.88,35.8,35.88,154400.0,25.3209,25.3562,25.2997,25.3562,154400.0
2005-09-20 11:20:00,35.88,35.94,35.85,35.92,101400.0,25.3562,25.3986,25.335,25.3845,101400.0
2005-09-20 11:30:00,35.9,35.94,35.8,35.8,84800.0,25.3704,25.3986,25.2997,25.2997,84800.0
2005-09-20 11:40:00,35.8,35.9,35.73,35.83,92400.0,25.2997,25.3704,25.2502,25.3209,92400.0
2005-09-20 11:50:00,35.82,35.84,35.63,35.65,65000.0,25.3138,25.328,25.1796,25.1937,65000.0
2005-09-20 12:00:00,35.65,35.65,35.5,35.53,150000.0,25.1937,25.1937,25.0877,25.1089,150000.0
2005-09-20 12:10:00,35.54,35.66,35.51,35.61,93800.0,25.1159,25.2008,25.0947,25.1654,93800.0
2005-09-20 12:20:00,35.58,35.69,35.58,35.67,49000.0,25.1442,25.222,25.1442,25.2078,49000.0
2005-09-20 12:30:00,35.67,35.73,35.65,35.71,57800.0,25.2078,25.2502,25.1937,25.2361,57800.0
2005-09-20 12:40:00,35.69,35.77,35.69,35.69,49200.0,25.222,25.2785,25.222,25.222,49200.0
2005-09-20 12:50:00,35.69,35.69,35.66,35.68,41600.0,25.222,25.222,25.2008,25.2149,41600.0
2005-09-20 13:00:00,35.68,35.7,35.68,35.7,46400.0,25.2149,25.229,25.2149,25.229,46400.0
2005-09-20 13:10:00,35.7,35.71,35.68,35.71,81800.0,25.229,25.2361,25.2149,25.2361,81800.0
2005-09-20 13:20:00,35.72,35.8,35.72,35.76,73400.0,25.2432,25.2997,25.2432,25.2714,73400.0
2005-09-20 13:30:00,35.75,35.93,35.74,35.88,94400.0,25.2644,25.3916,25.2573,25.3562,94400.0
2005-09-20 13:40:00,35.88,35.98,35.87,35.91,98200.0,25.3562,25.4269,25.3492,25.3774,98200.0
2005-09-20 13:50:00,35.91,35.95,35.86,35.91,79800.0,25.3774,25.4057,25.3421,25.3774,79800.0
2005-09-20 14:00:00,35.93,36.02,35.91,36.02,71600.0,25.3916,25.4552,25.3774,25.4552,71600.0
2005-09-20 14:10:00,36.02,36.04,35.84,35.84,83600.0,25.4552,25.4693,25.328,25.328,83600.0
2005-09-20 14:20:00,35.82,35.94,35.7,35.91,136400.0,25.3138,25.3986,25.229,25.3774,136400.0
2005-09-20 14:30:00,35.92,35.99,35.85,35.85,75200.0,25.3845,25.434,25.335,25.335,75200.0
2005-09-20 14:40:00,35.85,35.85,35.67,35.67,136800.0,25.335,25.335,25.2078,25.2078,136800.0
2005-09-20 14:50:00,35.66,35.73,35.6,35.69,137000.0,25.2008,25.2502,25.1584,25.222,137000.0
2005-09-20 15:00:00,35.69,35.72,35.56,35.7,134800.0,25.222,25.2432,25.1301,25.229,134800.0
2005-09-20 15:10:00,35.69,35.7,35.51,35.65,149200.0,25.222,25.229,25.0947,25.1937,149200.0
2005-09-20 15:20:00,35.65,35.72,35.65,35.7,131800.0,25.1937,25.2432,25.1937,25.229,131800.0
2005-09-20 15:30:00,35.7,35.82,35.65,35.82,143000.0,25.229,25.3138,25.1937,25.3138,143000.0
2005-09-20 15:40:00,35.82,35.84,35.79,35.83,97400.0,25.3138,25.328,25.2926,25.3209,97400.0
2005-09-20 15:50:00,35.83,35.86,35.8,35.82,183600.0,25.3209,25.3421,25.2997,25.3138,183600.0
2005-09-21 09:30:00,36.48,36.85,36.45,36.7,448600.0,25.7802,26.0417,25.759,25.9357,448600.0
2005-09-21 09:40:00,36.71,36.87,36.71,36.81,209200.0,25.9428,26.0559,25.9428,26.0135,209200.0
2005-09-21 09:50:00,36.81,36.87,36.63,36.63,238200.0,26.0135,26.0559,25.8862,25.8862,238200.0
2005-09-21 10:00:00,36.64,36.67,36.56,36.57,299000.0,25.8933,25.9145,25.8368,25.8438,299000.0
2005-09-21 10:10:00,36.57,36.65,36.35,36.57,266200.0,25.8438,25.9004,25.6884,25.8438,266200.0
2005-09-21 10:20:00,36.57,36.6,36.4,36.55,138800.0,25.8438,25.865,25.7237,25.8297,138800.0
2005-09-21 10:30:00,36.53,36.63,36.25,36.45,220000.0,25.8156,25.8862,25.6177,25.759,220000.0
2005-09-21 10:40:00,36.42,36.42,36.18,36.21,159400.0,25.7378,25.7378,25.5682,25.5894,159400.0
2005-09-21 10:50:00,36.22,36.43,36.21,36.41,171800.0,25.5965,25.7449,25.5894,25.7308,171800.0
2005-09-21 11:00:00,36.41,36.58,36.38,36.46,159600.0,25.7308,25.8509,25.7096,25.7661,159600.0
2005-09-21 11:10:00,36.46,36.5,36.35,36.46,106000.0,25.7661,25.7944,25.6884,25.7661,106000.0
2005-09-21 11:20:00,36.48,36.72,36.46,36.67,90800.0,25.7802,25.9498,25.7661,25.9145,90800.0
2005-09-21 11:30:00,36.67,36.75,36.63,36.7,108800.0,25.9145,25.9711,25.8862,25.9357,108800.0
2005-09-21 11:40:00,36.68,36.8,36.68,36.79,80200.0,25.9216,26.0064,25.9216,25.9993,80200.0
2005-09-21 11:50:00,36.78,36.9,36.74,36.89,104000.0,25.9923,26.0771,25.964,26.07,104000.0
2005-09-21 12:00:00,36.91,36.98,36.83,36.96,90800.0,26.0841,26.1336,26.0276,26.1195,90800.0
2005-09-21 12:10:00,36.96,36.98,36.92,36.94,171600.0,26.1195,26.1336,26.0912,26.1053,171600.0
2005-09-21 12:20:00,36.95,36.97,36.88,36.88,76400.0,26.1124,26.1265,26.0629,26.0629,76400.0
2005-09-21 12:30:00,36.88,36.99,36.88,36.93,59200.0,26.0629,26.1407,26.0629,26.0983,59200.0
2005-09-21 12:40:00,36.95,37.04,36.95,36.95,63600.0,26.1124,26.176,26.1124,26.1124,63600.0
2005-09-21 12:50:00,36.95,37.0,36.88,36.99,140600.0,26.1124,26.1477,26.0629,26.1407,140600.0
2005-09-21 13:00:00,36.99,36.99,36.9,36.95,82400.0,26.1407,26.1407,26.0771,26.1124,82400.0
2005-09-21 13:10:00,36.95,36.95,36.84,36.91,68200.0,26.1124,26.1124,26.0347,26.0841,68200.0
2005-09-21 13:20:00,36.91,36.98,36.91,36.97,54200.0,26.0841,26.1336,26.0841,26.1265,54200.0
2005-09-21 13:30:00,36.97,36.99,36.96,36.98,73200.0,26.1265,26.1407,26.1195,26.1336,73200.0
2005-09-21 13:40:00,36.98,36.99,36.92,36.94,79200.0,26.1336,26.1407,26.0912,26.1053,79200.0
2005-09-21 13:50:00,36.94,37.08,36.9,37.08,90000.0,26.1053,26.2043,26.0771,26.2043,90000.0
2005-09-21 14:00:00,37.07,37.08,36.93,37.03,107200.0,26.1972,26.2043,26.0983,26.1689,107200.0
2005-09-21 14:10:00,37.03,37.05,36.99,37.0,104800.0,26.1689,26.1831,26.1407,26.1477,104800.0
2005-09-21 14:20:00,37.0,37.01,36.88,36.98,161400.0,26.1477,26.1548,26.0629,26.1336,161400.0
2005-09-21 14:30:00,36.98,37.03,36.93,37.01,86400.0,26.1336,26.1689,26.0983,26.1548,86400.0
2005-09-21 14:40:00,37.01,37.08,37.0,37.08,97800.0,26.1548,26.2043,26.1477,26.2043,97800.0
2005-09-21 14:50:00,37.08,37.12,36.99,37.01,125800.0,26.2043,26.2325,26.1407,26.1548,125800.0
2005-09-21 15:00:00,37.02,37.03,36.9,36.94,112200.0,26.1619,26.1689,26.0771,26.1053,112200.0
2005-09-21 15:10:00,36.95,37.0,36.91,36.97,109800.0,26.1124,26.1477,26.0841,26.1265,109800.0
2005-09-21 15:20:00,36.97,36.98,36.94,36.96,118000.0,26.1265,26.1336,26.1053,26.1195,118000.0
2005-09-21 15:30:00,36.96,36.96,36.88,36.92,140000.0,26.1195,26.1195,26.0629,26.0912,140000.0
2005-09-21 15:40:00,36.9,37.0,36.9,36.99,166400.0,26.0771,26.1477,26.0771,26.1407,166400.0
2005-09-21 15:50:00,36.99,37.1,36.99,37.03,199400.0,26.1407,26.2184,26.1407,26.1689,199400.0
2005-09-22 09:30:00,37.27,37.5,37.27,37.34,212200.0,26.3385,26.5011,26.3385,26.388,212200.0
2005-09-22 09:40:00,37.35,37.73,37.33,37.56,211600.0,26.3951,26.6636,26.3809,26.5435,211600.0
2005-09-22 09:50:00,37.56,37.68,37.52,37.62,178400.0,26.5435,26.6283,26.5152,26.5859,178400.0
2005-09-22 10:00:00,37.55,37.66,37.55,37.59,182000.0,26.5364,26.6141,26.5364,26.5647,182000.0
2005-09-22 10:10:00,37.6,37.91,37.5,37.83,173200.0,26.5717,26.7908,26.5011,26.7343,173200.0
2005-09-22 10:20:00,37.83,37.83,37.69,37.78,114600.0,26.7343,26.7343,26.6353,26.6989,114600.0
2005-09-22 10:30:00,37.76,37.77,37.58,37.72,143200.0,26.6848,26.6919,26.5576,26.6565,143200.0
2005-09-22 10:40:00,37.68,37.82,37.67,37.74,105200.0,26.6283,26.7272,26.6212,26.6707,105200.0
2005-09-22 10:50:00,37.74,37.84,37.72,37.84,92600.0,26.6707,26.7413,26.6565,26.7413,92600.0
2005-09-22 11:00:00,37.83,37.84,37.68,37.72,161800.0,26.7343,26.7413,26.6283,26.6565,161800.0
2005-09-22 11:10:00,37.71,37.76,37.69,37.71,111400.0,26.6495,26.6848,26.6353,26.6495,111400.0
2005-09-22 11:20:00,37.71,37.71,37.57,37.59,160600.0,26.6495,26.6495,26.5505,26.5647,160600.0
2005-09-22 11:30:00,37.6,37.6,37.34,37.42,167400.0,26.5717,26.5717,26.388,26.4445,167400.0
2005-09-22 11:40:00,37.41,37.47,37.29,37.29,120600.0,26.4375,26.4799,26.3527,26.3527,120600.0
2005-09-22 11:50:00,37.28,37.29,37.05,37.1,134000.0,26.3456,26.3527,26.1831,26.2184,134000.0
2005-09-22 12:00:00,37.1,37.1,36.77,36.77,163600.0,26.2184,26.2184,25.9852,25.9852,163600.0
2005-09-22 12:10:00,36.77,36.83,36.56,36.56,179800.0,25.9852,26.0276,25.8368,25.8368,179800.0
2005-09-22 12:20:00,36.56,36.77,36.42,36.72,144800.0,25.8368,25.9852,25.7378,25.9498,144800.0
2005-09-22 12:30:00,36.73,36.8,36.65,36.77,119000.0,25.9569,26.0064,25.9004,25.9852,119000.0
2005-09-22 12:40:00,36.76,36.8,36.65,36.66,124000.0,25.9781,26.0064,25.9004,25.9074,124000.0
2005-09-22 12:50:00,36.66,36.66,36.43,36.63,94200.0,25.9074,25.9074,25.7449,25.8862,94200.0
2005-09-22 13:00:00,36.62,36.63,36.3,36.38,97000.0,25.8792,25.8862,25.653,25.7096,97000.0
2005-09-22 13:10:00,36.38,36.54,36.34,36.54,110600.0,25.7096,25.8226,25.6813,25.8226,110600.0
2005-09-22 13:20:00,36.53,36.53,36.26,36.45,127800.0,25.8156,25.8156,25.6248,25.759,127800.0
2005-09-22 13:30:00,36.45,36.56,36.37,36.43,105600.0,25.759,25.8368,25.7025,25.7449,105600.0
2005-09-22 13:40:00,36.42,36.47,36.22,36.24,135200.0,25.7378,25.7732,25.5965,25.6106,135200.0
2005-09-22 13:50:00,36.23,36.24,35.82,35.84,199200.0,25.6036,25.6106,25.3138,25.328,199200.0
2005-09-22 14:00:00,35.83,36.03,35.67,36.01,183800.0,25.3209,25.4622,25.2078,25.4481,183800.0
2005-09-22 14:10:00,36.01,36.34,36.01,36.32,173200.0,25.4481,25.6813,25.4481,25.6672,173200.0
2005-09-22 14:20:00,36.34,36.49,36.25,36.46,162000.0,25.6813,25.7873,25.6177,25.7661,162000.0
2005-09-22 14:30:00,36.46,36.56,36.32,36.45,185000.0,25.7661,25.8368,25.6672,25.759,185000.0
2005-09-22 14:40:00,36.48,36.8,36.48,36.72,135800.0,25.7802,26.0064,25.7802,25.9498,135800.0
2005-09-22 14:50:00,36.73,36.87,36.6,36.84,142000.0,25.9569,26.0559,25.865,26.0347,142000.0
2005-09-22 15:00:00,36.84,36.93,36.72,36.88,138400.0,26.0347,26.0983,25.9498,26.0629,138400.0
2005-09-22 15:10:00,36.88,36.95,36.81,36.82,70000.0,26.0629,26.1124,26.0135,26.0205,70000.0
2005-09-22 15:20:00,36.82,37.13,36.82,36.95,153400.0,26.0205,26.2396,26.0205,26.1124,153400.0
2005-09-22 15:30:00,36.95,36.95,36.63,36.88,155400.0,26.1124,26.1124,25.8862,26.0629,155400.0
2005-09-22 15:40:00,36.88,36.97,36.87,36.94,134000.0,26.0629,26.1265,26.0559,26.1053,134000.0
2005-09-22 15:50:00,36.93,36.99,36.81,36.93,203400.0,26.0983,26.1407,26.0135,26.0983,203400.0
2005-09-23 09:30:00,36.55,36.55,36.27,36.35,160800.0,25.8297,25.8297,25.6318,25.6884,160800.0
2005-09-23 09:40:00,36.31,36.63,36.25,36.55,169600.0,25.6601,25.8862,25.6177,25.8297,169600.0
2005-09-23 09:50:00,36.55,36.7,36.46,36.49,201800.0,25.8297,25.9357,25.7661,25.7873,201800.0
2005-09-23 10:00:00,36.5,36.74,36.5,36.7,192000.0,25.7944,25.964,25.7944,25.9357,192000.0
2005-09-23 10:10:00,36.69,36.85,36.6,36.85,164400.0,25.9286,26.0417,25.865,26.0417,164400.0
2005-09-23 10:20:00,36.85,36.85,36.48,36.67,196200.0,26.0417,26.0417,25.7802,25.9145,196200.0
2005-09-23 10:30:00,36.67,36.71,36.55,36.6,167400.0,25.9145,25.9428,25.8297,25.865,167400.0
2005-09-23 10:40:00,36.6,36.64,36.58,36.58,71400.0,25.865,25.8933,25.8509,25.8509,71400.0
2005-09-23 10:50:00,36.56,36.57,36.27,36.31,103800.0,25.8368,25.8438,25.6318,25.6601,103800.0
2005-09-23 11:00:00,36.31,36.38,36.15,36.17,164400.0,25.6601,25.7096,25.547,25.5612,164400.0
2005-09-23 11:10:00,36.19,36.3,36.19,36.29,81600.0,25.5753,25.653,25.5753,25.646,81600.0
2005-09-23 11:20:00,36.31,36.42,36.25,36.42,46000.0,25.6601,25.7378,25.6177,25.7378,46000.0
2005-09-23 11:30:00,36.4,36.4,36.21,36.22,65600.0,25.7237,25.7237,25.5894,25.5965,65600.0
2005-09-23 11:40:00,36.22,36.27,36.21,36.22,41000.0,25.5965,25.6318,25.5894,25.5965,41000.0
2005-09-23 11:50:00,36.22,36.22,36.01,36.09,93200.0,25.5965,25.5965,25.4481,25.5046,93200.0
2005-09-23 12:00:00,36.08,36.49,36.08,36.38,86200.0,25.4976,25.7873,25.4976,25.7096,86200.0
2005-09-23 12:10:00,36.37,36.49,36.36,36.43,125600.0,25.7025,25.7873,25.6954,25.7449,125600.0
2005-09-23 12:20:00,36.44,36.46,36.34,36.37,67600.0,25.752,25.7661,25.6813,25.7025,67600.0
2005-09-23 12:30:00,36.35,36.49,36.33,36.49,86600.0,25.6884,25.7873,25.6742,25.7873,86600.0
2005-09-23 12:40:00,36.49,36.49,36.35,36.35,24800.0,25.7873,25.7873,25.6884,25.6884,24800.0
2005-09-23 12:50:00,36.35,36.35,36.27,36.32,28200.0,25.6884,25.6884,25.6318,25.6672,28200.0
2005-09-23 13:00:00,36.32,36.38,36.28,36.34,84200.0,25.6672,25.7096,25.6389,25.6813,84200.0
2005-09-23 13:10:00,36.33,36.35,36.18,36.19,66400.0,25.6742,25.6884,25.5682,25.5753,66400.0
2005-09-23 13:20:00,36.18,36.24,36.06,36.23,110000.0,25.5682,25.6106,25.4834,25.6036,110000.0
2005-09-23 13:30:00,36.22,36.27,36.18,36.24,86200.0,25.5965,25.6318,25.5682,25.6106,86200.0
2005-09-23 13:40:00,36.24,36.26,36.17,36.18,55800.0,25.6106,25.6248,25.5612,25.5682,55800.0
2005-09-23 13:50:00,36.18,36.19,36.08,36.18,92600.0,25.5682,25.5753,25.4976,25.5682,92600.0
2005-09-23 14:00:00,36.18,36.19,36.05,36.1,83200.0,25.5682,25.5753,25.4764,25.5117,83200.0
2005-09-23 14:10:00,36.1,36.26,36.08,36.22,67600.0,25.5117,25.6248,25.4976,25.5965,67600.0
2005-09-23 14:20:00,36.22,36.35,36.22,36.23,87800.0,25.5965,25.6884,25.5965,25.6036,87800.0
2005-09-23 14:30:00,36.21,36.22,36.13,36.21,65000.0,25.5894,25.5965,25.5329,25.5894,65000.0
2005-09-23 14:40:00,36.21,36.25,36.18,36.24,50800.0,25.5894,25.6177,25.5682,25.6106,50800.0
2005-09-23 14:50:00,36.24,36.31,36.24,36.3,48200.0,25.6106,25.6601,25.6106,25.653,48200.0
2005-09-23 15:00:00,36.3,36.3,36.19,36.26,61400.0,25.653,25.653,25.5753,25.6248,61400.0
2005-09-23 15:10:00,36.26,36.26,36.19,36.23,58400.0,25.6248,25.6248,25.5753,25.6036,58400.0
2005-09-23 15:20:00,36.24,36.24,36.16,36.21,64600.0,25.6106,25.6106,25.5541,25.5894,64600.0
2005-09-23 15:30:00,36.21,36.24,36.18,36.23,153000.0,25.5894,25.6106,25.5682,25.6036,153000.0
2005-09-23 15:40:00,36.23,36.27,36.23,36.25,153000.0,25.6036,25.6318,25.6036,25.6177,153000.0
2005-09-23 15:50:00,36.24,36.27,36.2,36.24,167000.0,25.6106,25.6318,25.5824,25.6106,167000.0
2005-09-26 09:30:00,35.76,36.13,35.75,36.1,198200.0,25.2714,25.5329,25.2644,25.5117,198200.0
2005-09-26 09:40:00,36.09,36.44,36.09,36.38,125000.0,25.5046,25.752,25.5046,25.7096,125000.0
2005-09-26 09:50:00,36.38,36.58,36.12,36.25,165200.0,25.7096,25.8509,25.5258,25.6177,165200.0
2005-09-26 10:00:00,36.26,36.4,35.98,36.15,167400.0,25.6248,25.7237,25.4269,25.547,167400.0
2005-09-26 10:10:00,36.19,36.26,36.1,36.21,89200.0,25.5753,25.6248,25.5117,25.5894,89200.0
2005-09-26 10:20:00,36.21,36.31,36.02,36.3,98400.0,25.5894,25.6601,25.4552,25.653,98400.0
2005-09-26 10:30:00,36.3,36.6,36.2,36.56,103400.0,25.653,25.865,25.5824,25.8368,103400.0
2005-09-26 10:40:00,36.56,36.62,36.36,36.62,117400.0,25.8368,25.8792,25.6954,25.8792,117400.0
2005-09-26 10:50:00,36.63,36.85,36.58,36.85,91600.0,25.8862,26.0417,25.8509,26.0417,91600.0
2005-09-26 11:00:00,36.84,36.99,36.7,36.77,131800.0,26.0347,26.1407,25.9357,25.9852,131800.0
2005-09-26 11:10:00,36.76,36.91,35.76,36.81,104200.0,25.9781,26.0841,25.2714,26.0135,104200.0
2005-09-26 11:20:00,36.81,36.81,36.65,36.79,77000.0,26.0135,26.0135,25.9004,25.9993,77000.0
2005-09-26 11:30:00,36.83,36.91,36.74,36.91,54200.0,26.0276,26.0841,25.964,26.0841,54200.0
2005-09-26 11:40:00,36.92,36.93,36.74,36.82,81800.0,26.0912,26.0983,25.964,26.0205,81800.0
2005-09-26 11:50:00,36.82,37.07,36.82,37.04,106200.0,26.0205,26.1972,26.0205,26.176,106200.0
2005-09-26 12:00:00,37.04,37.07,36.77,36.77,117200.0,26.176,26.1972,25.9852,25.9852,117200.0
2005-09-26 12:10:00,36.77,36.92,36.77,36.88,107800.0,25.9852,26.0912,25.9852,26.0629,107800.0
2005-09-26 12:20:00,36.88,37.07,36.88,37.07,101000.0,26.0629,26.1972,26.0629,26.1972,101000.0
2005-09-26 12:30:00,37.09,37.2,36.96,37.16,150000.0,26.2113,26.2891,26.1195,26.2608,150000.0
2005-09-26 12:40:00,37.15,37.16,36.95,37.05,71600.0,26.2537,26.2608,26.1124,26.1831,71600.0
2005-09-26 12:50:00,37.04,37.13,37.0,37.1,52000.0,26.176,26.2396,26.1477,26.2184,52000.0
2005-09-26 13:00:00,37.12,37.16,36.98,37.14,53600.0,26.2325,26.2608,26.1336,26.2467,53600.0
2005-09-26 13:10:00,37.15,37.24,37.05,37.19,72600.0,26.2537,26.3173,26.1831,26.282,72600.0
2005-09-26 13:20:00,37.22,37.22,37.08,37.08,46400.0,26.3032,26.3032,26.2043,26.2043,46400.0
2005-09-26 13:30:00,37.08,37.16,37.05,37.07,97600.0,26.2043,26.2608,26.1831,26.1972,97600.0
2005-09-26 13:40:00,37.07,37.1,36.97,37.07,89000.0,26.1972,26.2184,26.1265,26.1972,89000.0
2005-09-26 13:50:00,37.04,37.12,37.04,37.1,71600.0,26.176,26.2325,26.176,26.2184,71600.0
2005-09-26 14:00:00,37.1,37.4,37.09,37.39,131200.0,26.2184,26.4304,26.2113,26.4233,131200.0
2005-09-26 14:10:00,37.38,37.39,37.12,37.24,118400.0,26.4163,26.4233,26.2325,26.3173,118400.0
2005-09-26 14:20:00,37.23,37.37,37.21,37.23,112200.0,26.3103,26.4092,26.2961,26.3103,112200.0
2005-09-26 14:30:00,37.25,37.3,37.22,37.22,92000.0,26.3244,26.3597,26.3032,26.3032,92000.0
2005-09-26 14:40:00,37.22,37.23,37.02,37.05,122200.0,26.3032,26.3103,26.1619,26.1831,122200.0
2005-09-26 14:50:00,37.04,37.13,37.03,37.04,86400.0,26.176,26.2396,26.1689,26.176,86400.0
2005-09-26 15:00:00,37.05,37.13,36.97,37.1,87600.0,26.1831,26.2396,26.1265,26.2184,87600.0
2005-09-26 15:10:00,37.1,37.12,37.05,37.06,66400.0,26.2184,26.2325,26.1831,26.1901,66400.0
2005-09-26 15:20:00,37.05,37.13,37.04,37.12,97400.0,26.1831,26.2396,26.176,26.2325,97400.0
2005-09-26 15:30:00,37.12,37.21,37.11,37.21,107600.0,26.2325,26.2961,26.2255,26.2961,107600.0
2005-09-26 15:40:00,37.21,37.38,37.2,37.29,141000.0,26.2961,26.4163,26.2891,26.3527,141000.0
2005-09-26 15:50:00,37.29,37.38,37.28,37.28,164600.0,26.3527,26.4163,26.3456,26.3456,164600.0
2005-09-27 09:30:00,37.22,37.3,36.98,36.98,148800.0,26.3032,26.3597,26.1336,26.1336,148800.0
2005-09-27 09:40:00,36.98,37.04,36.7,36.92,132600.0,26.1336,26.176,25.9357,26.0912,132600.0
2005-09-27 09:50:00,36.95,37.23,36.81,37.1,93800.0,26.1124,26.3103,26.0135,26.2184,93800.0
2005-09-27 10:00:00,37.06,37.13,37.02,37.08,90400.0,26.1901,26.2396,26.1619,26.2043,90400.0
2005-09-27 10:10:00,37.08,37.08,36.8,36.94,109200.0,26.2043,26.2043,26.0064,26.1053,109200.0
2005-09-27 10:20:00,36.94,37.13,36.92,37.01,164000.0,26.1053,26.2396,26.0912,26.1548,164000.0
2005-09-27 10:30:00,37.05,37.09,36.92,37.07,81000.0,26.1831,26.2113,26.0912,26.1972,81000.0
2005-09-27 10:40:00,37.05,37.1,36.93,36.99,92000.0,26.1831,26.2184,26.0983,26.1407,92000.0
2005-09-27 10:50:00,36.99,36.99,36.77,36.87,69200.0,26.1407,26.1407,25.9852,26.0559,69200.0
2005-09-27 11:00:00,36.85,36.96,36.82,36.82,35200.0,26.0417,26.1195,26.0205,26.0205,35200.0
2005-09-27 11:10:00,36.83,36.87,36.74,36.83,96000.0,26.0276,26.0559,25.964,26.0276,96000.0
2005-09-27 11:20:00,36.84,36.91,36.82,36.9,46000.0,26.0347,26.0841,26.0205,26.0771,46000.0
2005-09-27 11:30:00,36.9,36.99,36.84,36.88,100800.0,26.0771,26.1407,26.0347,26.0629,100800.0
2005-09-27 11:40:00,36.87,36.87,36.71,36.79,80000.0,26.0559,26.0559,25.9428,25.9993,80000.0
2005-09-27 11:50:00,36.8,36.89,36.76,36.88,44800.0,26.0064,26.07,25.9781,26.0629,44800.0
2005-09-27 12:00:00,36.9,36.93,36.82,36.92,39200.0,26.0771,26.0983,26.0205,26.0912,39200.0
2005-09-27 12:10:00,36.92,36.99,36.92,36.94,68800.0,26.0912,26.1407,26.0912,26.1053,68800.0
2005-09-27 12:20:00,36.94,36.99,36.91,36.99,29400.0,26.1053,26.1407,26.0841,26.1407,29400.0
2005-09-27 12:30:00,36.99,36.99,36.96,36.97,23800.0,26.1407,26.1407,26.1195,26.1265,23800.0
2005-09-27 12:40:00,36.97,37.08,36.95,37.07,35000.0,26.1265,26.2043,26.1124,26.1972,35000.0
2005-09-27 12:50:00,37.05,37.15,37.05,37.15,31600.0,26.1831,26.2537,26.1831,26.2537,31600.0
2005-09-27 13:00:00,37.13,37.4,37.12,37.39,86200.0,26.2396,26.4304,26.2325,26.4233,86200.0
2005-09-27 13:10:00,37.4,37.4,37.22,37.24,144000.0,26.4304,26.4304,26.3032,26.3173,144000.0
2005-09-27 13:20:00,37.26,37.26,37.2,37.23,85200.0,26.3315,26.3315,26.2891,26.3103,85200.0
2005-09-27 13:30:00,37.23,37.23,37.07,37.1,102600.0,26.3103,26.3103,26.1972,26.2184,102600.0
2005-09-27 13:40:00,37.1,37.23,37.06,37.23,106400.0,26.2184,26.3103,26.1901,26.3103,106400.0
2005-09-27 13:50:00,37.23,37.24,37.07,37.12,88000.0,26.3103,26.3173,26.1972,26.2325,88000.0
2005-09-27 14:00:00,37.15,37.2,37.12,37.2,68600.0,26.2537,26.2891,26.2325,26.2891,68600.0
2005-09-27 14:10:00,37.2,37.25,37.19,37.21,101200.0,26.2891,26.3244,26.282,26.2961,101200.0
2005-09-27 14:20:00,37.21,37.26,37.15,37.26,39000.0,26.2961,26.3315,26.2537,26.3315,39000.0
2005-09-27 14:30:00,37.26,37.3,37.13,37.17,91400.0,26.3315,26.3597,26.2396,26.2679,91400.0
2005-09-27 14:40:00,37.17,37.33,37.16,37.29,76200.0,26.2679,26.3809,26.2608,26.3527,76200.0
2005-09-27 14:50:00,37.31,37.33,37.19,37.31,116800.0,26.3668,26.3809,26.282,26.3668,116800.0
2005-09-27 15:00:00,37.32,37.35,37.22,37.27,90200.0,26.3739,26.3951,26.3032,26.3385,90200.0
2005-09-27 15:10:00,37.29,37.34,37.17,37.22,55600.0,26.3527,26.388,26.2679,26.3032,55600.0
2005-09-27 15:20:00,37.22,37.33,37.2,37.32,112200.0,26.3032,26.3809,26.2891,26.3739,112200.0
2005-09-27 15:30:00,37.32,37.35,37.22,37.34,109400.0,26.3739,26.3951,26.3032,26.388,109400.0
2005-09-27 15:40:00,37.35,37.44,37.29,37.43,99200.0,26.3951,26.4587,26.3527,26.4516,99200.0
2005-09-27 15:50:00,37.43,37.5,37.38,37.41,152200.0,26.4516,26.5011,26.4163,26.4375,152200.0
2005-09-28 09:30:00,37.56,37.75,37.3,37.35,121800.0,26.5435,26.6777,26.3597,26.3951,121800.0
2005-09-28 09:40:00,37.35,37.38,37.13,37.37,102000.0,26.3951,26.4163,26.2396,26.4092,102000.0
2005-09-28 09:50:00,37.36,37.38,37.15,37.23,82200.0,26.4021,26.4163,26.2537,26.3103,82200.0
2005-09-28 10:00:00,37.27,37.33,37.1,37.13,107200.0,26.3385,26.3809,26.2184,26.2396,107200.0
2005-09-28 10:10:00,37.13,37.23,36.99,37.02,132600.0,26.2396,26.3103,26.1407,26.1619,132600.0
2005-09-28 10:20:00,37.02,37.17,36.99,37.09,136800.0,26.1619,26.2679,26.1407,26.2113,136800.0
2005-09-28 10:30:00,37.02,37.25,36.75,37.13,360400.0,26.1619,26.3244,25.9711,26.2396,360400.0
2005-09-28 10:40:00,37.12,37.25,36.87,36.88,162600.0,26.2325,26.3244,26.0559,26.0629,162600.0
2005-09-28 10:50:00,36.88,37.1,36.75,37.01,183600.0,26.0629,26.2184,25.9711,26.1548,183600.0
2005-09-28 11:00:00,36.99,37.23,36.8,37.23,126600.0,26.1407,26.3103,26.0064,26.3103,126600.0
2005-09-28 11:10:00,37.22,37.46,37.13,37.46,190200.0,26.3032,26.4728,26.2396,26.4728,190200.0
2005-09-28 11:20:00,37.45,37.65,37.41,37.45,294600.0,26.4657,26.6071,26.4375,26.4657,294600.0
2005-09-28 11:30:00,37.45,37.45,37.34,37.42,147200.0,26.4657,26.4657,26.388,26.4445,147200.0
2005-09-28 11:40:00,37.42,37.55,37.42,37.49,204200.0,26.4445,26.5364,26.4445,26.494,204200.0
2005-09-28 11:50:00,37.5,37.5,37.32,37.44,125200.0,26.5011,26.5011,26.3739,26.4587,125200.0
2005-09-28 12:00:00,37.45,37.5,37.44,37.45,171400.0,26.4657,26.5011,26.4587,26.4657,171400.0
2005-09-28 12:10:00,37.45,37.5,37.4,37.49,149000.0,26.4657,26.5011,26.4304,26.494,149000.0
2005-09-28 12:20:00,37.49,37.5,37.31,37.34,86400.0,26.494,26.5011,26.3668,26.388,86400.0
2005-09-28 12:30:00,37.31,37.49,37.31,37.38,109200.0,26.3668,26.494,26.3668,26.4163,109200.0
2005-09-28 12:40:00,37.37,37.48,37.37,37.44,75200.0,26.4092,26.4869,26.4092,26.4587,75200.0
2005-09-28 12:50:00,37.45,37.45,37.3,37.35,86800.0,26.4657,26.4657,26.3597,26.3951,86800.0
2005-09-28 13:00:00,37.36,37.43,37.31,37.31,65800.0,26.4021,26.4516,26.3668,26.3668,65800.0
2005-09-28 13:10:00,37.31,37.38,37.3,37.35,52600.0,26.3668,26.4163,26.3597,26.3951,52600.0
2005-09-28 13:20:00,37.37,37.44,37.34,37.43,108200.0,26.4092,26.4587,26.388,26.4516,108200.0
2005-09-28 13:30:00,37.44,37.45,37.3,37.38,114800.0,26.4587,26.4657,26.3597,26.4163,114800.0
2005-09-28 13:40:00,37.38,37.38,37.35,37.36,86800.0,26.4163,26.4163,26.3951,26.4021,86800.0
2005-09-28 13:50:00,37.35,37.38,37.35,37.38,49600.0,26.3951,26.4163,26.3951,26.4163,49600.0
2005-09-28 14:00:00,37.39,37.43,37.36,37.41,70200.0,26.4233,26.4516,26.4021,26.4375,70200.0
2005-09-28 14:10:00,37.42,37.55,37.42,37.48,233400.0,26.4445,26.5364,26.4445,26.4869,233400.0
2005-09-28 14:20:00,37.47,37.54,37.42,37.52,152200.0,26.4799,26.5293,26.4445,26.5152,152200.0
2005-09-28 14:30:00,37.52,37.58,37.41,37.58,180400.0,26.5152,26.5576,26.4375,26.5576,180400.0
2005-09-28 14:40:00,37.58,37.69,37.52,37.69,132400.0,26.5576,26.6353,26.5152,26.6353,132400.0
2005-09-28 14:50:00,37.68,37.68,37.61,37.63,170000.0,26.6283,26.6283,26.5788,26.5929,170000.0
2005-09-28 15:00:00,37.63,37.76,37.63,37.75,166400.0,26.5929,26.6848,26.5929,26.6777,166400.0
2005-09-28 15:10:00,37.76,37.85,37.74,37.8,152200.0,26.6848,26.7484,26.6707,26.7131,152200.0
2005-09-28 15:20:00,37.8,37.96,37.8,37.9,139200.0,26.7131,26.8262,26.7131,26.7837,139200.0
2005-09-28 15:30:00,37.9,37.93,37.88,37.92,153400.0,26.7837,26.805,26.7696,26.7979,153400.0
2005-09-28 15:40:00,37.92,37.92,37.81,37.85,149000.0,26.7979,26.7979,26.7201,26.7484,149000.0
2005-09-28 15:50:00,37.84,38.05,37.84,37.99,344800.0,26.7413,26.8898,26.7413,26.8474,344800.0
2005-09-29 09:30:00,38.15,38.25,38.15,38.2,232600.0,26.9604,27.0311,26.9604,26.9958,232600.0
2005-09-29 09:40:00,38.2,38.3,38.2,38.29,265400.0,26.9958,27.0664,26.9958,27.0594,265400.0
2005-09-29 09:50:00,38.3,38.38,38.3,38.35,258000.0,27.0664,27.123,27.0664,27.1018,258000.0
2005-09-29 10:00:00,38.35,38.42,38.32,38.38,299000.0,27.1018,27.1512,27.0806,27.123,299000.0
2005-09-29 10:10:00,38.38,38.38,38.29,38.29,187600.0,27.123,27.123,27.0594,27.0594,187600.0
2005-09-29 10:20:00,38.3,38.35,38.03,38.29,321600.0,27.0664,27.1018,26.8756,27.0594,321600.0
2005-09-29 10:30:00,38.29,38.5,37.91,37.93,422200.0,27.0594,27.2078,26.7908,26.805,422200.0
2005-09-29 10:40:00,37.88,38.12,37.85,38.02,263600.0,26.7696,26.9392,26.7484,26.8686,263600.0
2005-09-29 10:50:00,38.02,38.15,38.02,38.15,262800.0,26.8686,26.9604,26.8686,26.9604,262800.0
2005-09-29 11:00:00,38.15,38.27,38.12,38.24,124000.0,26.9604,27.0452,26.9392,27.024,124000.0
2005-09-29 11:10:00,38.24,38.33,38.2,38.21,81800.0,27.024,27.0876,26.9958,27.0028,81800.0
2005-09-29 11:20:00,38.24,38.27,38.2,38.24,119200.0,27.024,27.0452,26.9958,27.024,119200.0
2005-09-29 11:30:00,38.24,38.26,38.13,38.15,80400.0,27.024,27.0382,26.9463,26.9604,80400.0
2005-09-29 11:40:00,38.14,38.14,37.94,37.98,178000.0,26.9534,26.9534,26.812,26.8403,178000.0
2005-09-29 11:50:00,37.97,37.98,37.85,37.97,169000.0,26.8332,26.8403,26.7484,26.8332,169000.0
2005-09-29 12:00:00,37.97,38.1,37.91,38.08,169800.0,26.8332,26.9251,26.7908,26.911,169800.0
2005-09-29 12:10:00,38.07,38.09,37.95,37.95,164600.0,26.9039,26.918,26.8191,26.8191,164600.0
2005-09-29 12:20:00,37.96,38.02,37.91,37.99,69000.0,26.8262,26.8686,26.7908,26.8474,69000.0
2005-09-29 12:30:00,38.02,38.13,37.99,38.02,84800.0,26.8686,26.9463,26.8474,26.8686,84800.0
2005-09-29 12:40:00,38.02,38.07,38.01,38.06,65200.0,26.8686,26.9039,26.8615,26.8968,65200.0
2005-09-29 12:50:00,38.05,38.13,38.05,38.11,51200.0,26.8898,26.9463,26.8898,26.9322,51200.0
2005-09-29 13:00:00,38.11,38.11,38.03,38.04,42800.0,26.9322,26.9322,26.8756,26.8827,42800.0
2005-09-29 13:10:00,38.04,38.08,37.99,38.03,744000.0,26.8827,26.911,26.8474,26.8756,744000.0
2005-09-29 13:20:00,38.02,38.04,37.85,37.9,186000.0,26.8686,26.8827,26.7484,26.7837,186000.0
2005-09-29 13:30:00,37.91,37.97,37.9,37.96,98200.0,26.7908,26.8332,26.7837,26.8262,98200.0
2005-09-29 13:40:00,37.95,37.98,37.89,37.98,165400.0,26.8191,26.8403,26.7767,26.8403,165400.0
2005-09-29 13:50:00,37.98,37.98,37.93,37.94,54800.0,26.8403,26.8403,26.805,26.812,54800.0
2005-09-29 14:00:00,37.93,37.94,37.85,37.87,118600.0,26.805,26.812,26.7484,26.7625,118600.0
2005-09-29 14:10:00,37.87,37.9,37.73,37.87,199800.0,26.7625,26.7837,26.6636,26.7625,199800.0
2005-09-29 14:20:00,37.87,37.88,37.82,37.82,68600.0,26.7625,26.7696,26.7272,26.7272,68600.0
2005-09-29 14:30:00,37.82,37.85,37.79,37.82,115200.0,26.7272,26.7484,26.706,26.7272,115200.0
2005-09-29 14:40:00,37.83,37.89,37.81,37.83,110600.0,26.7343,26.7767,26.7201,26.7343,110600.0
2005-09-29 14:50:00,37.83,37.88,37.77,37.79,127400.0,26.7343,26.7696,26.6919,26.706,127400.0
2005-09-29 15:00:00,37.78,37.92,37.78,37.91,161200.0,26.6989,26.7979,26.6989,26.7908,161200.0
2005-09-29 15:10:00,37.91,37.94,37.9,37.93,131600.0,26.7908,26.812,26.7837,26.805,131600.0
2005-09-29 15:20:00,37.93,37.94,37.88,37.88,174400.0,26.805,26.812,26.7696,26.7696,174400.0
2005-09-29 15:30:00,37.88,37.91,37.85,37.87,181400.0,26.7696,26.7908,26.7484,26.7625,181400.0
2005-09-29 15:40:00,37.86,37.93,37.86,37.93,160800.0,26.7555,26.805,26.7555,26.805,160800.0
2005-09-29 15:50:00,37.94,37.95,37.9,37.91,265000.0,26.812,26.8191,26.7837,26.7908,265000.0
2005-09-30 09:30:00,37.88,38.0,37.83,37.92,160800.0,26.7696,26.8544,26.7343,26.7979,160800.0
2005-09-30 09:40:00,37.93,37.93,37.63,37.69,89400.0,26.805,26.805,26.5929,26.6353,89400.0
2005-09-30 09:50:00,37.69,37.69,37.55,37.62,224600.0,26.6353,26.6353,26.5364,26.5859,224600.0
2005-09-30 10:00:00,37.63,37.68,37.49,37.52,189200.0,26.5929,26.6283,26.494,26.5152,189200.0
2005-09-30 10:10:00,37.52,37.63,37.49,37.56,106600.0,26.5152,26.5929,26.494,26.5435,106600.0
2005-09-30 10:20:00,37.58,37.66,37.56,37.58,62400.0,26.5576,26.6141,26.5435,26.5576,62400.0
2005-09-30 10:30:00,37.58,37.59,37.54,37.54,74400.0,26.5576,26.5647,26.5293,26.5293,74400.0
2005-09-30 10:40:00,37.54,37.55,37.52,37.54,72800.0,26.5293,26.5364,26.5152,26.5293,72800.0
2005-09-30 10:50:00,37.54,37.56,37.45,37.48,130600.0,26.5293,26.5435,26.4657,26.4869,130600.0
2005-09-30 11:00:00,37.48,37.49,37.35,37.37,166200.0,26.4869,26.494,26.3951,26.4092,166200.0
2005-09-30 11:10:00,37.37,37.55,37.35,37.47,162600.0,26.4092,26.5364,26.3951,26.4799,162600.0
2005-09-30 11:20:00,37.48,37.52,37.46,37.51,170000.0,26.4869,26.5152,26.4728,26.5081,170000.0
2005-09-30 11:30:00,37.51,37.57,37.51,37.55,137600.0,26.5081,26.5505,26.5081,26.5364,137600.0
2005-09-30 11:40:00,37.54,37.55,37.49,37.54,112200.0,26.5293,26.5364,26.494,26.5293,112200.0
2005-09-30 11:50:00,37.54,37.6,37.54,37.6,96800.0,26.5293,26.5717,26.5293,26.5717,96800.0
2005-09-30 12:00:00,37.61,37.75,37.61,37.62,95400.0,26.5788,26.6777,26.5788,26.5859,95400.0
2005-09-30 12:10:00,37.62,37.62,37.55,37.57,85600.0,26.5859,26.5859,26.5364,26.5505,85600.0
2005-09-30 12:20:00,37.57,37.57,37.52,37.54,95600.0,26.5505,26.5505,26.5152,26.5293,95600.0
2005-09-30 12:30:00,37.54,37.57,37.52,37.55,75400.0,26.5293,26.5505,26.5152,26.5364,75400.0
2005-09-30 12:40:00,37.55,37.58,37.52,37.54,49000.0,26.5364,26.5576,26.5152,26.5293,49000.0
2005-09-30 12:50:00,37.54,37.55,37.54,37.55,46000.0,26.5293,26.5364,26.5293,26.5364,46000.0
2005-09-30 13:00:00,37.55,37.57,37.55,37.55,46400.0,26.5364,26.5505,26.5364,26.5364,46400.0
2005-09-30 13:10:00,37.55,37.62,37.55,37.6,61000.0,26.5364,26.5859,26.5364,26.5717,61000.0
2005-09-30 13:20:00,37.6,37.63,37.55,37.55,46400.0,26.5717,26.5929,26.5364,26.5364,46400.0
2005-09-30 13:30:00,37.55,37.56,37.46,37.52,91000.0,26.5364,26.5435,26.4728,26.5152,91000.0
2005-09-30 13:40:00,37.52,37.56,37.45,37.55,115600.0,26.5152,26.5435,26.4657,26.5364,115600.0
2005-09-30 13:50:00,37.55,37.55,37.48,37.48,53600.0,26.5364,26.5364,26.4869,26.4869,53600.0
2005-09-30 14:00:00,37.48,37.53,37.45,37.53,88400.0,26.4869,26.5223,26.4657,26.5223,88400.0
2005-09-30 14:10:00,37.54,37.59,37.51,37.59,95000.0,26.5293,26.5647,26.5081,26.5647,95000.0
2005-09-30 14:20:00,37.59,37.59,37.52,37.54,65400.0,26.5647,26.5647,26.5152,26.5293,65400.0
2005-09-30 14:30:00,37.55,37.58,37.5,37.55,135200.0,26.5364,26.5576,26.5011,26.5364,135200.0
2005-09-30 14:40:00,37.55,37.55,37.44,37.52,108800.0,26.5364,26.5364,26.4587,26.5152,108800.0
2005-09-30 14:50:00,37.52,37.52,37.47,37.49,78400.0,26.5152,26.5152,26.4799,26.494,78400.0
2005-09-30 15:00:00,37.49,37.52,37.49,37.5,58000.0,26.494,26.5152,26.494,26.5011,58000.0
2005-09-30 15:10:00,37.49,37.51,37.43,37.43,138200.0,26.494,26.5081,26.4516,26.4516,138200.0
2005-09-30 15:20:00,37.44,37.45,37.42,37.43,65400.0,26.4587,26.4657,26.4445,26.4516,65400.0
2005-09-30 15:30:00,37.43,37.48,37.4,37.46,122000.0,26.4516,26.4869,26.4304,26.4728,122000.0
2005-09-30 15:40:00,37.47,37.51,37.45,37.45,218200.0,26.4799,26.5081,26.4657,26.4657,218200.0
2005-09-30 15:50:00,37.45,37.47,37.43,37.45,274000.0,26.4657,26.4799,26.4516,26.4657,274000.0
2005-10-03 09:30:00,38.02,38.37,37.99,38.33,777000.0,26.8686,27.1159,26.8474,27.0876,777000.0
2005-10-03 09:40:00,38.3,38.74,38.3,38.69,322400.0,27.0664,27.3774,27.0664,27.342,322400.0
2005-10-03 09:50:00,38.69,38.73,38.52,38.52,279600.0,27.342,27.3703,27.2219,27.2219,279600.0
2005-10-03 10:00:00,38.52,38.69,38.52,38.63,249400.0,27.2219,27.342,27.2219,27.2996,249400.0
2005-10-03 10:10:00,38.6,38.74,38.48,38.55,373800.0,27.2784,27.3774,27.1936,27.2431,373800.0
2005-10-03 10:20:00,38.54,38.58,38.22,38.35,202400.0,27.236,27.2643,27.0099,27.1018,202400.0
2005-10-03 10:30:00,38.28,38.33,38.06,38.32,357800.0,27.0523,27.0876,26.8968,27.0806,357800.0
2005-10-03 10:40:00,38.3,38.35,38.23,38.27,178200.0,27.0664,27.1018,27.017,27.0452,178200.0
2005-10-03 10:50:00,38.27,38.55,38.26,38.55,230200.0,27.0452,27.2431,27.0382,27.2431,230200.0
2005-10-03 11:00:00,38.55,38.61,38.53,38.6,182200.0,27.2431,27.2855,27.229,27.2784,182200.0
2005-10-03 11:10:00,38.6,38.62,38.5,38.5,181400.0,27.2784,27.2926,27.2078,27.2078,181400.0
2005-10-03 11:20:00,38.5,38.55,38.4,38.42,177000.0,27.2078,27.2431,27.1371,27.1512,177000.0
2005-10-03 11:30:00,38.43,38.46,38.33,38.42,199200.0,27.1583,27.1795,27.0876,27.1512,199200.0
2005-10-03 11:40:00,38.42,38.47,38.41,38.42,101000.0,27.1512,27.1866,27.1442,27.1512,101000.0
2005-10-03 11:50:00,38.42,38.48,38.3,38.34,123000.0,27.1512,27.1936,27.0664,27.0947,123000.0
2005-10-03 12:00:00,38.33,38.46,38.27,38.41,152000.0,27.0876,27.1795,27.0452,27.1442,152000.0
2005-10-03 12:10:00,38.41,38.48,38.41,38.47,76200.0,27.1442,27.1936,27.1442,27.1866,76200.0
2005-10-03 12:20:00,38.47,38.47,38.38,38.38,168800.0,27.1866,27.1866,27.123,27.123,168800.0
2005-10-03 12:30:00,38.39,38.49,38.38,38.49,111600.0,27.13,27.2007,27.123,27.2007,111600.0
2005-10-03 12:40:00,38.49,38.5,38.45,38.47,117200.0,27.2007,27.2078,27.1724,27.1866,117200.0
2005-10-03 12:50:00,38.48,38.52,38.46,38.47,95200.0,27.1936,27.2219,27.1795,27.1866,95200.0
2005-10-03 13:00:00,38.48,38.54,38.48,38.54,142600.0,27.1936,27.236,27.1936,27.236,142600.0
2005-10-03 13:10:00,38.54,38.62,38.52,38.58,78000.0,27.236,27.2926,27.2219,27.2643,78000.0
2005-10-03 13:20:00,38.58,38.59,38.47,38.56,137800.0,27.2643,27.2714,27.1866,27.2502,137800.0
2005-10-03 13:30:00,38.53,38.62,38.52,38.54,105400.0,27.229,27.2926,27.2219,27.236,105400.0
2005-10-03 13:40:00,38.55,38.62,38.55,38.57,82200.0,27.2431,27.2926,27.2431,27.2572,82200.0
2005-10-03 13:50:00,38.57,38.65,38.57,38.65,102200.0,27.2572,27.3138,27.2572,27.3138,102200.0
2005-10-03 14:00:00,38.68,38.7,38.55,38.62,104800.0,27.335,27.3491,27.2431,27.2926,104800.0
2005-10-03 14:10:00,38.61,38.68,38.55,38.62,119200.0,27.2855,27.335,27.2431,27.2926,119200.0
2005-10-03 14:20:00,38.61,38.68,38.57,38.67,149800.0,27.2855,27.335,27.2572,27.3279,149800.0
2005-10-03 14:30:00,38.65,38.68,38.58,38.6,165400.0,27.3138,27.335,27.2643,27.2784,165400.0
2005-10-03 14:40:00,38.61,38.73,38.59,38.71,123600.0,27.2855,27.3703,27.2714,27.3562,123600.0
2005-10-03 14:50:00,38.7,38.78,38.7,38.78,209200.0,27.3491,27.4056,27.3491,27.4056,209200.0
2005-10-03 15:00:00,38.78,38.88,38.77,38.84,277200.0,27.4056,27.4763,27.3986,27.448,277200.0
2005-10-03 15:10:00,38.84,38.93,38.81,38.88,188600.0,27.448,27.5116,27.4268,27.4763,188600.0
2005-10-03 15:20:00,38.93,38.99,38.88,38.97,161400.0,27.5116,27.554,27.4763,27.5399,161400.0
2005-10-03 15:30:00,38.97,39.02,38.97,39.02,278200.0,27.5399,27.5752,27.5399,27.5752,278200.0
2005-10-03 15:40:00,39.02,39.05,39.01,39.02,250800.0,27.5752,27.5964,27.5682,27.5752,250800.0
2005-10-03 15:50:00,39.02,39.19,39.01,39.07,355400.0,27.5752,27.6954,27.5682,27.6106,355400.0
2005-10-04 09:30:00,38.99,38.99,38.68,38.68,242600.0,27.554,27.554,27.335,27.335,242600.0
2005-10-04 09:40:00,38.68,38.7,38.4,38.51,234400.0,27.335,27.3491,27.1371,27.2148,234400.0
2005-10-04 09:50:00,38.51,38.52,38.3,38.41,255600.0,27.2148,27.2219,27.0664,27.1442,255600.0
2005-10-04 10:00:00,38.44,38.44,38.21,38.24,227600.0,27.1654,27.1654,27.0028,27.024,227600.0
2005-10-04 10:10:00,38.23,38.29,38.16,38.16,269800.0,27.017,27.0594,26.9675,26.9675,269800.0
2005-10-04 10:20:00,38.15,38.17,37.99,38.08,192000.0,26.9604,26.9746,26.8474,26.911,192000.0
2005-10-04 10:30:00,38.1,38.19,38.08,38.13,148400.0,26.9251,26.9887,26.911,26.9463,148400.0
2005-10-04 10:40:00,38.13,38.35,38.06,38.32,157000.0,26.9463,27.1018,26.8968,27.0806,157000.0
2005-10-04 10:50:00,38.31,38.32,38.22,38.22,156400.0,27.0735,27.0806,27.0099,27.0099,156400.0
2005-10-04 11:00:00,38.19,38.27,38.06,38.25,138400.0,26.9887,27.0452,26.8968,27.0311,138400.0
2005-10-04 11:10:00,38.27,38.35,38.26,38.31,125800.0,27.0452,27.1018,27.0382,27.0735,125800.0
2005-10-04 11:20:00,38.32,38.33,38.11,38.13,75200.0,27.0806,27.0876,26.9322,26.9463,75200.0
2005-10-04 11:30:00,38.12,38.13,38.03,38.06,91600.0,26.9392,26.9463,26.8756,26.8968,91600.0
2005-10-04 11:40:00,38.05,38.05,37.93,37.95,150000.0,26.8898,26.8898,26.805,26.8191,150000.0
2005-10-04 11:50:00,37.95,37.98,37.83,37.86,119000.0,26.8191,26.8403,26.7343,26.7555,119000.0
2005-10-04 12:00:00,37.87,37.99,37.87,37.95,92000.0,26.7625,26.8474,26.7625,26.8191,92000.0
2005-10-04 12:10:00,37.95,37.98,37.92,37.97,58600.0,26.8191,26.8403,26.7979,26.8332,58600.0
2005-10-04 12:20:00,37.97,38.0,37.96,37.96,45200.0,26.8332,26.8544,26.8262,26.8262,45200.0
2005-10-04 12:30:00,37.97,38.0,37.95,38.0,121800.0,26.8332,26.8544,26.8191,26.8544,121800.0
2005-10-04 12:40:00,37.99,38.05,37.97,38.05,121800.0,26.8474,26.8898,26.8332,26.8898,121800.0
2005-10-04 12:50:00,38.06,38.07,37.97,37.99,108000.0,26.8968,26.9039,26.8332,26.8474,108000.0
2005-10-04 13:00:00,38.0,38.05,37.95,37.97,80200.0,26.8544,26.8898,26.8191,26.8332,80200.0
2005-10-04 13:10:00,37.98,38.01,37.94,37.98,69800.0,26.8403,26.8615,26.812,26.8403,69800.0
2005-10-04 13:20:00,37.97,37.99,37.92,37.95,94800.0,26.8332,26.8474,26.7979,26.8191,94800.0
2005-10-04 13:30:00,37.95,38.0,37.91,37.96,73000.0,26.8191,26.8544,26.7908,26.8262,73000.0
2005-10-04 13:40:00,37.97,38.12,37.96,38.1,231400.0,26.8332,26.9392,26.8262,26.9251,231400.0
2005-10-04 13:50:00,38.1,38.15,38.08,38.09,225200.0,26.9251,26.9604,26.911,26.918,225200.0
2005-10-04 14:00:00,38.09,38.13,38.07,38.1,126800.0,26.918,26.9463,26.9039,26.9251,126800.0
2005-10-04 14:10:00,38.1,38.14,38.08,38.08,131400.0,26.9251,26.9534,26.911,26.911,131400.0
2005-10-04 14:20:00,38.07,38.07,37.91,37.93,96600.0,26.9039,26.9039,26.7908,26.805,96600.0
2005-10-04 14:30:00,37.93,37.96,37.88,37.93,194200.0,26.805,26.8262,26.7696,26.805,194200.0
2005-10-04 14:40:00,37.93,37.96,37.85,37.85,62800.0,26.805,26.8262,26.7484,26.7484,62800.0
2005-10-04 14:50:00,37.85,37.93,37.8,37.8,80000.0,26.7484,26.805,26.7131,26.7131,80000.0
2005-10-04 15:00:00,37.8,37.87,37.73,37.76,103400.0,26.7131,26.7625,26.6636,26.6848,103400.0
2005-10-04 15:10:00,37.76,37.78,37.52,37.6,152400.0,26.6848,26.6989,26.5152,26.5717,152400.0
2005-10-04 15:20:00,37.6,37.63,37.52,37.55,140800.0,26.5717,26.5929,26.5152,26.5364,140800.0
2005-10-04 15:30:00,37.55,37.63,37.5,37.63,197800.0,26.5364,26.5929,26.5011,26.5929,197800.0
2005-10-04 15:40:00,37.63,37.76,37.6,37.6,170400.0,26.5929,26.6848,26.5717,26.5717,170400.0
2005-10-04 15:50:00,37.6,37.6,37.38,37.44,305000.0,26.5717,26.5717,26.4163,26.4587,305000.0
2005-10-05 09:30:00,37.8,37.89,37.56,37.62,155000.0,26.7131,26.7767,26.5435,26.5859,155000.0
2005-10-05 09:40:00,37.6,37.63,37.26,37.6,182000.0,26.5717,26.5929,26.3315,26.5717,182000.0
2005-10-05 09:50:00,37.6,37.7,37.52,37.62,180800.0,26.5717,26.6424,26.5152,26.5859,180800.0
2005-10-05 10:00:00,37.62,37.77,37.55,37.55,184200.0,26.5859,26.6919,26.5364,26.5364,184200.0
2005-10-05 10:10:00,37.56,37.56,37.1,37.35,171000.0,26.5435,26.5435,26.2184,26.3951,171000.0
2005-10-05 10:20:00,37.33,37.34,37.08,37.12,73600.0,26.3809,26.388,26.2043,26.2325,73600.0
2005-10-05 10:30:00,37.13,37.52,37.12,37.32,283200.0,26.2396,26.5152,26.2325,26.3739,283200.0
2005-10-05 10:40:00,37.38,37.6,37.32,37.56,192800.0,26.4163,26.5717,26.3739,26.5435,192800.0
2005-10-05 10:50:00,37.59,37.59,37.34,37.52,187600.0,26.5647,26.5647,26.388,26.5152,187600.0
2005-10-05 11:00:00,37.52,37.52,36.93,36.93,165000.0,26.5152,26.5152,26.0983,26.0983,165000.0
2005-10-05 11:10:00,36.93,36.93,36.45,36.45,205400.0,26.0983,26.0983,25.759,25.759,205400.0
2005-10-05 11:20:00,36.46,36.51,36.07,36.08,217200.0,25.7661,25.8014,25.4905,25.4976,217200.0
2005-10-05 11:30:00,36.22,36.22,35.75,35.77,292800.0,25.5965,25.5965,25.2644,25.2785,292800.0
2005-10-05 11:40:00,35.77,36.18,35.77,36.07,189400.0,25.2785,25.5682,25.2785,25.4905,189400.0
2005-10-05 11:50:00,36.08,36.35,36.06,36.13,140200.0,25.4976,25.6884,25.4834,25.5329,140200.0
2005-10-05 12:00:00,36.13,36.2,35.93,35.98,163400.0,25.5329,25.5824,25.3916,25.4269,163400.0
2005-10-05 12:10:00,35.96,36.24,35.9,35.9,205600.0,25.4128,25.6106,25.3704,25.3704,205600.0
2005-10-05 12:20:00,35.95,36.23,35.94,36.15,179400.0,25.4057,25.6036,25.3986,25.547,179400.0
2005-10-05 12:30:00,36.15,36.15,35.96,36.1,153200.0,25.547,25.547,25.4128,25.5117,153200.0
2005-10-05 12:40:00,36.1,36.1,35.81,35.9,153600.0,25.5117,25.5117,25.3068,25.3704,153600.0
2005-10-05 12:50:00,35.89,36.24,35.89,36.05,125800.0,25.3633,25.6106,25.3633,25.4764,125800.0
2005-10-05 13:00:00,36.05,36.33,36.05,36.31,145200.0,25.4764,25.6742,25.4764,25.6601,145200.0
2005-10-05 13:10:00,36.27,36.52,36.15,36.52,108800.0,25.6318,25.8085,25.547,25.8085,108800.0
2005-10-05 13:20:00,36.51,36.63,36.4,36.63,138000.0,25.8014,25.8862,25.7237,25.8862,138000.0
2005-10-05 13:30:00,36.57,36.63,36.3,36.32,74800.0,25.8438,25.8862,25.653,25.6672,74800.0
2005-10-05 13:40:00,36.32,36.6,36.31,36.55,99600.0,25.6672,25.865,25.6601,25.8297,99600.0
2005-10-05 13:50:00,36.57,36.57,36.27,36.3,42200.0,25.8438,25.8438,25.6318,25.653,42200.0
2005-10-05 14:00:00,36.31,36.39,36.13,36.14,63400.0,25.6601,25.7166,25.5329,25.54,63400.0
2005-10-05 14:10:00,36.14,36.14,36.02,36.09,172200.0,25.54,25.54,25.4552,25.5046,172200.0
2005-10-05 14:20:00,36.05,36.26,36.05,36.25,106600.0,25.4764,25.6248,25.4764,25.6177,106600.0
2005-10-05 14:30:00,36.25,36.27,36.05,36.11,114400.0,25.6177,25.6318,25.4764,25.5188,114400.0
2005-10-05 14:40:00,36.11,36.22,36.1,36.1,90800.0,25.5188,25.5965,25.5117,25.5117,90800.0
2005-10-05 14:50:00,36.1,36.15,35.96,35.96,182400.0,25.5117,25.547,25.4128,25.4128,182400.0
2005-10-05 15:00:00,35.96,36.4,35.85,36.13,189200.0,25.4128,25.7237,25.335,25.5329,189200.0
2005-10-05 15:10:00,36.13,36.15,35.88,35.91,136200.0,25.5329,25.547,25.3562,25.3774,136200.0
2005-10-05 15:20:00,35.91,35.91,35.74,35.84,253800.0,25.3774,25.3774,25.2573,25.328,253800.0
2005-10-05 15:30:00,35.84,35.88,35.76,35.77,149200.0,25.328,25.3562,25.2714,25.2785,149200.0
2005-10-05 15:40:00,35.77,35.77,35.7,35.73,169000.0,25.2785,25.2785,25.229,25.2502,169000.0
2005-10-05 15:50:00,35.72,35.73,35.63,35.7,243600.0,25.2432,25.2502,25.1796,25.229,243600.0
2005-10-06 09:30:00,34.01,34.01,33.21,33.55,11600.0,24.0347,24.0347,23.4693,23.7096,11600.0
2005-10-06 09:40:00,33.55,34.65,33.41,34.46,10000.0,23.7096,24.487,23.6107,24.3527,10000.0
2005-10-06 09:50:00,34.63,34.65,34.2,34.5,1372800.0,24.4729,24.487,24.169,24.381,1372800.0
2005-10-06 10:00:00,34.5,34.55,34.2,34.39,567400.0,24.381,24.4163,24.169,24.3032,567400.0
2005-10-06 10:10:00,34.37,34.4,34.04,34.05,423800.0,24.2891,24.3103,24.0559,24.063,423800.0
2005-10-06 10:20:00,34.05,34.33,34.05,34.3,303400.0,24.063,24.2608,24.063,24.2396,303400.0
2005-10-06 10:30:00,34.3,34.44,34.04,34.05,417000.0,24.2396,24.3386,24.0559,24.063,417000.0
2005-10-06 10:40:00,34.05,34.13,33.85,34.09,291600.0,24.063,24.1195,23.9216,24.0912,291600.0
2005-10-06 10:50:00,34.15,34.35,34.03,34.23,349000.0,24.1336,24.275,24.0488,24.1902,349000.0
2005-10-06 11:00:00,34.2,34.45,34.2,34.41,359200.0,24.169,24.3457,24.169,24.3174,359200.0
2005-10-06 11:10:00,34.42,34.43,34.27,34.35,332600.0,24.3245,24.3315,24.2184,24.275,332600.0
2005-10-06 11:20:00,34.37,34.48,34.33,34.34,367600.0,24.2891,24.3669,24.2608,24.2679,367600.0
2005-10-06 11:30:00,34.35,34.48,34.25,34.43,377400.0,24.275,24.3669,24.2043,24.3315,377400.0
2005-10-06 11:40:00,34.48,34.66,34.4,34.49,341600.0,24.3669,24.4941,24.3103,24.3739,341600.0
2005-10-06 11:50:00,34.49,34.59,34.48,34.59,387800.0,24.3739,24.4446,24.3669,24.4446,387800.0
2005-10-06 12:00:00,34.6,34.7,34.56,34.62,294400.0,24.4517,24.5223,24.4234,24.4658,294400.0
2005-10-06 12:10:00,34.6,34.66,34.41,34.42,365800.0,24.4517,24.4941,24.3174,24.3245,365800.0
2005-10-06 12:20:00,34.42,34.42,34.07,34.21,295800.0,24.3245,24.3245,24.0771,24.176,295800.0
2005-10-06 12:30:00,34.16,34.4,34.08,34.25,223600.0,24.1407,24.3103,24.0842,24.2043,223600.0
2005-10-06 12:40:00,34.27,34.5,34.27,34.48,138200.0,24.2184,24.381,24.2184,24.3669,138200.0
2005-10-06 12:50:00,34.49,34.6,34.49,34.49,284600.0,24.3739,24.4517,24.3739,24.3739,284600.0
2005-10-06 13:00:00,34.5,34.5,34.3,34.39,144800.0,24.381,24.381,24.2396,24.3032,144800.0
2005-10-06 13:10:00,34.38,34.48,34.33,34.35,139200.0,24.2962,24.3669,24.2608,24.275,139200.0
2005-10-06 13:20:00,34.34,34.43,34.33,34.38,99600.0,24.2679,24.3315,24.2608,24.2962,99600.0
2005-10-06 13:30:00,34.38,34.45,34.31,34.31,97600.0,24.2962,24.3457,24.2467,24.2467,97600.0
2005-10-06 13:40:00,34.33,34.35,34.27,34.3,114600.0,24.2608,24.275,24.2184,24.2396,114600.0
2005-10-06 13:50:00,34.3,34.31,34.2,34.2,134000.0,24.2396,24.2467,24.169,24.169,134000.0
2005-10-06 14:00:00,34.21,34.29,34.01,34.02,178400.0,24.176,24.2326,24.0347,24.0418,178400.0
2005-10-06 14:10:00,34.01,34.21,33.96,34.03,245000.0,24.0347,24.176,23.9994,24.0488,245000.0
2005-10-06 14:20:00,34.08,34.23,34.07,34.15,127400.0,24.0842,24.1902,24.0771,24.1336,127400.0
2005-10-06 14:30:00,34.14,34.14,33.83,33.83,188200.0,24.1266,24.1266,23.9075,23.9075,188200.0
2005-10-06 14:40:00,33.82,33.92,33.65,33.67,180400.0,23.9004,23.9711,23.7803,23.7944,180400.0
2005-10-06 14:50:00,33.68,33.79,33.37,33.47,210800.0,23.8015,23.8792,23.5824,23.6531,210800.0
2005-10-06 15:00:00,33.48,33.6,33.36,33.38,204800.0,23.6602,23.745,23.5754,23.5895,204800.0
2005-10-06 15:10:00,33.36,33.54,33.33,33.54,153800.0,23.5754,23.7026,23.5542,23.7026,153800.0
2005-10-06 15:20:00,33.51,33.52,33.34,33.35,177200.0,23.6814,23.6884,23.5612,23.5683,177200.0
2005-10-06 15:30:00,33.35,33.35,32.98,33.04,371800.0,23.5683,23.5683,23.3068,23.3492,371800.0
2005-10-06 15:40:00,33.04,33.63,33.03,33.62,381200.0,23.3492,23.7662,23.3421,23.7591,381200.0
2005-10-06 15:50:00,33.63,33.9,33.59,33.8,472600.0,23.7662,23.957,23.7379,23.8863,472600.0
2005-10-07 09:30:00,34.25,34.59,33.99,33.99,286800.0,24.2043,24.4446,24.0206,24.0206,286800.0
2005-10-07 09:40:00,34.0,34.35,33.94,34.1,278400.0,24.0276,24.275,23.9852,24.0983,278400.0
2005-10-07 09:50:00,34.1,34.21,33.95,34.08,277000.0,24.0983,24.176,23.9923,24.0842,277000.0
2005-10-07 10:00:00,34.08,34.08,33.72,33.74,215400.0,24.0842,24.0842,23.8298,23.8439,215400.0
2005-10-07 10:10:00,33.73,33.97,33.73,33.9,157000.0,23.8368,24.0064,23.8368,23.957,157000.0
2005-10-07 10:20:00,33.9,33.9,33.7,33.87,237400.0,23.957,23.957,23.8156,23.9358,237400.0
2005-10-07 10:30:00,33.87,33.94,33.83,33.87,201600.0,23.9358,23.9852,23.9075,23.9358,201600.0
2005-10-07 10:40:00,33.87,33.9,33.79,33.83,178600.0,23.9358,23.957,23.8792,23.9075,178600.0
2005-10-07 10:50:00,33.83,33.99,33.77,33.93,311200.0,23.9075,24.0206,23.8651,23.9782,311200.0
2005-10-07 11:00:00,33.92,34.08,33.91,34.06,213200.0,23.9711,24.0842,23.964,24.07,213200.0
2005-10-07 11:10:00,34.06,34.13,34.05,34.05,190600.0,24.07,24.1195,24.063,24.063,190600.0
2005-10-07 11:20:00,34.08,34.08,33.99,34.01,184200.0,24.0842,24.0842,24.0206,24.0347,184200.0
2005-10-07 11:30:00,34.0,34.23,33.98,34.23,219200.0,24.0276,24.1902,24.0135,24.1902,219200.0
2005-10-07 11:40:00,34.27,34.35,34.06,34.22,220600.0,24.2184,24.275,24.07,24.1831,220600.0
2005-10-07 11:50:00,34.2,34.29,34.16,34.27,203800.0,24.169,24.2326,24.1407,24.2184,203800.0
2005-10-07 12:00:00,34.28,34.4,34.26,34.35,156200.0,24.2255,24.3103,24.2114,24.275,156200.0
2005-10-07 12:10:00,34.35,34.42,34.34,34.35,121000.0,24.275,24.3245,24.2679,24.275,121000.0
2005-10-07 12:20:00,34.35,34.35,34.1,34.15,201400.0,24.275,24.275,24.0983,24.1336,201400.0
2005-10-07 12:30:00,34.15,34.43,34.15,34.24,89800.0,24.1336,24.3315,24.1336,24.1972,89800.0
2005-10-07 12:40:00,34.26,34.42,34.25,34.31,72400.0,24.2114,24.3245,24.2043,24.2467,72400.0
2005-10-07 12:50:00,34.31,34.45,34.29,34.44,107600.0,24.2467,24.3457,24.2326,24.3386,107600.0
2005-10-07 13:00:00,34.44,34.49,34.4,34.49,62800.0,24.3386,24.3739,24.3103,24.3739,62800.0
2005-10-07 13:10:00,34.49,34.59,34.43,34.44,90000.0,24.3739,24.4446,24.3315,24.3386,90000.0
2005-10-07 13:20:00,34.42,34.54,34.42,34.52,103000.0,24.3245,24.4093,24.3245,24.3951,103000.0
2005-10-07 13:30:00,34.52,34.52,34.29,34.35,64400.0,24.3951,24.3951,24.2326,24.275,64400.0
2005-10-07 13:40:00,34.35,34.41,34.34,34.41,73600.0,24.275,24.3174,24.2679,24.3174,73600.0
2005-10-07 13:50:00,34.41,34.5,34.41,34.47,45800.0,24.3174,24.381,24.3174,24.3598,45800.0
2005-10-07 14:00:00,34.47,34.47,34.26,34.4,148200.0,24.3598,24.3598,24.2114,24.3103,148200.0
2005-10-07 14:10:00,34.42,34.43,34.34,34.41,60000.0,24.3245,24.3315,24.2679,24.3174,60000.0
2005-10-07 14:20:00,34.41,34.5,34.4,34.48,101400.0,24.3174,24.381,24.3103,24.3669,101400.0
2005-10-07 14:30:00,34.47,34.48,34.36,34.48,53600.0,24.3598,24.3669,24.282,24.3669,53600.0
2005-10-07 14:40:00,34.48,34.6,34.41,34.45,119200.0,24.3669,24.4517,24.3174,24.3457,119200.0
2005-10-07 14:50:00,34.45,34.5,34.44,34.49,108200.0,24.3457,24.381,24.3386,24.3739,108200.0
2005-10-07 15:00:00,34.49,34.49,34.4,34.48,110800.0,24.3739,24.3739,24.3103,24.3669,110800.0
2005-10-07 15:10:00,34.47,34.5,34.42,34.45,78800.0,24.3598,24.381,24.3245,24.3457,78800.0
2005-10-07 15:20:00,34.45,34.5,34.37,34.44,192600.0,24.3457,24.381,24.2891,24.3386,192600.0
2005-10-07 15:30:00,34.44,34.58,34.43,34.51,126000.0,24.3386,24.4375,24.3315,24.3881,126000.0
2005-10-07 15:40:00,34.51,34.55,34.45,34.49,148200.0,24.3881,24.4163,24.3457,24.3739,148200.0
2005-10-07 15:50:00,34.48,34.52,34.43,34.52,256400.0,24.3669,24.3951,24.3315,24.3951,256400.0
2005-10-10 09:30:00,35.13,35.15,34.75,34.85,337800.0,24.8262,24.8403,24.5577,24.6283,337800.0
2005-10-10 09:40:00,34.76,34.89,34.52,34.52,237800.0,24.5647,24.6566,24.3951,24.3951,237800.0
2005-10-10 09:50:00,34.54,34.55,34.09,34.25,181800.0,24.4093,24.4163,24.0912,24.2043,181800.0
2005-10-10 10:00:00,34.21,34.29,34.02,34.05,174000.0,24.176,24.2326,24.0418,24.063,174000.0
2005-10-10 10:10:00,34.03,34.23,33.96,34.15,197400.0,24.0488,24.1902,23.9994,24.1336,197400.0
2005-10-10 10:20:00,34.16,34.27,34.07,34.15,189800.0,24.1407,24.2184,24.0771,24.1336,189800.0
2005-10-10 10:30:00,34.13,34.22,34.01,34.05,119400.0,24.1195,24.1831,24.0347,24.063,119400.0
2005-10-10 10:40:00,34.04,34.15,33.95,33.97,160000.0,24.0559,24.1336,23.9923,24.0064,160000.0
2005-10-10 10:50:00,33.96,33.97,33.89,33.9,148600.0,23.9994,24.0064,23.9499,23.957,148600.0
2005-10-10 11:00:00,33.9,34.12,33.9,34.05,109400.0,23.957,24.1124,23.957,24.063,109400.0
2005-10-10 11:10:00,34.06,34.15,34.0,34.06,99000.0,24.07,24.1336,24.0276,24.07,99000.0
2005-10-10 11:20:00,34.06,34.09,33.96,33.97,77600.0,24.07,24.0912,23.9994,24.0064,77600.0
2005-10-10 11:30:00,33.97,33.99,33.81,33.81,127800.0,24.0064,24.0206,23.8934,23.8934,127800.0
2005-10-10 11:40:00,33.81,33.92,33.7,33.77,156400.0,23.8934,23.9711,23.8156,23.8651,156400.0
2005-10-10 11:50:00,33.76,33.88,33.7,33.85,104600.0,23.858,23.9428,23.8156,23.9216,104600.0
2005-10-10 12:00:00,33.84,33.96,33.81,33.94,57200.0,23.9146,23.9994,23.8934,23.9852,57200.0
2005-10-10 12:10:00,33.94,33.96,33.85,33.87,55400.0,23.9852,23.9994,23.9216,23.9358,55400.0
2005-10-10 12:20:00,33.85,33.87,33.79,33.79,91600.0,23.9216,23.9358,23.8792,23.8792,91600.0
2005-10-10 12:30:00,33.77,33.78,33.65,33.73,92800.0,23.8651,23.8722,23.7803,23.8368,92800.0
2005-10-10 12:40:00,33.73,33.83,33.71,33.82,79000.0,23.8368,23.9075,23.8227,23.9004,79000.0
2005-10-10 12:50:00,33.81,33.85,33.78,33.83,134600.0,23.8934,23.9216,23.8722,23.9075,134600.0
2005-10-10 13:00:00,33.84,33.84,33.65,33.65,58000.0,23.9146,23.9146,23.7803,23.7803,58000.0
2005-10-10 13:10:00,33.65,33.73,33.63,33.63,77600.0,23.7803,23.8368,23.7662,23.7662,77600.0
2005-10-10 13:20:00,33.63,33.64,33.52,33.54,76800.0,23.7662,23.7732,23.6884,23.7026,76800.0
2005-10-10 13:30:00,33.54,33.78,33.54,33.65,101600.0,23.7026,23.8722,23.7026,23.7803,101600.0
2005-10-10 13:40:00,33.65,33.72,33.61,33.71,39000.0,23.7803,23.8298,23.752,23.8227,39000.0
2005-10-10 13:50:00,33.71,33.73,33.62,33.7,102800.0,23.8227,23.8368,23.7591,23.8156,102800.0
2005-10-10 14:00:00,33.69,33.7,33.42,33.44,138800.0,23.8086,23.8156,23.6178,23.6319,138800.0
2005-10-10 14:10:00,33.43,33.67,33.43,33.63,105800.0,23.6248,23.7944,23.6248,23.7662,105800.0
2005-10-10 14:20:00,33.63,33.88,33.58,33.86,113200.0,23.7662,23.9428,23.7308,23.9287,113200.0
2005-10-10 14:30:00,33.85,33.88,33.67,33.73,140400.0,23.9216,23.9428,23.7944,23.8368,140400.0
2005-10-10 14:40:00,33.72,33.74,33.63,33.67,98400.0,23.8298,23.8439,23.7662,23.7944,98400.0
2005-10-10 14:50:00,33.67,33.83,33.63,33.78,138200.0,23.7944,23.9075,23.7662,23.8722,138200.0
2005-10-10 15:00:00,33.77,33.85,33.76,33.81,91800.0,23.8651,23.9216,23.858,23.8934,91800.0
2005-10-10 15:10:00,33.81,33.99,33.79,33.86,105200.0,23.8934,24.0206,23.8792,23.9287,105200.0
2005-10-10 15:20:00,33.85,33.97,33.85,33.88,135400.0,23.9216,24.0064,23.9216,23.9428,135400.0
2005-10-10 15:30:00,33.87,33.92,33.85,33.91,126400.0,23.9358,23.9711,23.9216,23.964,126400.0
2005-10-10 15:40:00,33.91,33.92,33.85,33.85,138600.0,23.964,23.9711,23.9216,23.9216,138600.0
2005-10-10 15:50:00,33.88,33.93,33.85,33.88,144200.0,23.9428,23.9782,23.9216,23.9428,144200.0
2005-10-11 09:30:00,34.4,34.87,34.4,34.84,178200.0,24.3103,24.6425,24.3103,24.6213,178200.0
2005-10-11 09:40:00,34.83,34.95,34.67,34.67,201000.0,24.6142,24.699,24.5011,24.5011,201000.0
2005-10-11 09:50:00,34.69,34.83,34.65,34.71,173200.0,24.5153,24.6142,24.487,24.5294,173200.0
2005-10-11 10:00:00,34.69,34.73,34.4,34.56,188400.0,24.5153,24.5435,24.3103,24.4234,188400.0
2005-10-11 10:10:00,34.55,34.81,34.55,34.64,158400.0,24.4163,24.6001,24.4163,24.4799,158400.0
2005-10-11 10:20:00,34.66,34.99,34.64,34.86,167800.0,24.4941,24.7273,24.4799,24.6354,167800.0
2005-10-11 10:30:00,34.85,35.04,34.79,34.79,165200.0,24.6283,24.7626,24.5859,24.5859,165200.0
2005-10-11 10:40:00,34.78,34.91,34.77,34.88,84200.0,24.5789,24.6707,24.5718,24.6495,84200.0
2005-10-11 10:50:00,34.88,34.99,34.84,34.94,116600.0,24.6495,24.7273,24.6213,24.6919,116600.0
2005-10-11 11:00:00,34.94,34.99,34.86,34.9,142000.0,24.6919,24.7273,24.6354,24.6637,142000.0
2005-10-11 11:10:00,34.9,35.05,34.9,34.98,158400.0,24.6637,24.7697,24.6637,24.7202,158400.0
2005-10-11 11:20:00,34.98,35.03,34.91,35.0,94800.0,24.7202,24.7555,24.6707,24.7343,94800.0
2005-10-11 11:30:00,35.01,35.01,34.77,34.78,156600.0,24.7414,24.7414,24.5718,24.5789,156600.0
2005-10-11 11:40:00,34.77,34.94,34.77,34.88,148400.0,24.5718,24.6919,24.5718,24.6495,148400.0
2005-10-11 11:50:00,34.87,34.95,34.75,34.88,147800.0,24.6425,24.699,24.5577,24.6495,147800.0
2005-10-11 12:00:00,34.89,35.02,34.89,34.99,108800.0,24.6566,24.7485,24.6566,24.7273,108800.0
2005-10-11 12:10:00,34.99,35.0,34.87,34.89,63600.0,24.7273,24.7343,24.6425,24.6566,63600.0
2005-10-11 12:20:00,34.89,34.93,34.79,34.85,100800.0,24.6566,24.6849,24.5859,24.6283,100800.0
2005-10-11 12:30:00,34.85,34.88,34.71,34.8,58800.0,24.6283,24.6495,24.5294,24.593,58800.0
2005-10-11 12:40:00,34.82,34.93,34.82,34.89,75400.0,24.6071,24.6849,24.6071,24.6566,75400.0
2005-10-11 12:50:00,34.88,34.96,34.88,34.93,51400.0,24.6495,24.7061,24.6495,24.6849,51400.0
2005-10-11 13:00:00,34.94,35.02,34.91,35.01,46000.0,24.6919,24.7485,24.6707,24.7414,46000.0
2005-10-11 13:10:00,35.0,35.05,34.93,34.95,110600.0,24.7343,24.7697,24.6849,24.699,110600.0
2005-10-11 13:20:00,34.95,35.01,34.9,34.97,63600.0,24.699,24.7414,24.6637,24.7131,63600.0
2005-10-11 13:30:00,34.97,34.98,34.92,34.92,45000.0,24.7131,24.7202,24.6778,24.6778,45000.0
2005-10-11 13:40:00,34.93,35.05,34.93,34.99,68800.0,24.6849,24.7697,24.6849,24.7273,68800.0
2005-10-11 13:50:00,34.97,35.04,34.95,35.02,66800.0,24.7131,24.7626,24.699,24.7485,66800.0
2005-10-11 14:00:00,35.02,35.02,34.88,34.94,73200.0,24.7485,24.7485,24.6495,24.6919,73200.0
2005-10-11 14:10:00,34.96,35.15,34.92,35.08,156800.0,24.7061,24.8403,24.6778,24.7909,156800.0
2005-10-11 14:20:00,35.07,35.24,35.07,35.16,139000.0,24.7838,24.9039,24.7838,24.8474,139000.0
2005-10-11 14:30:00,35.13,35.18,35.09,35.11,84400.0,24.8262,24.8615,24.7979,24.8121,84400.0
2005-10-11 14:40:00,35.1,35.23,35.08,35.1,66800.0,24.805,24.8969,24.7909,24.805,66800.0
2005-10-11 14:50:00,35.11,35.18,34.98,34.99,91400.0,24.8121,24.8615,24.7202,24.7273,91400.0
2005-10-11 15:00:00,35.0,35.22,34.95,35.16,144600.0,24.7343,24.8898,24.699,24.8474,144600.0
2005-10-11 15:10:00,35.16,35.4,35.16,35.27,126000.0,24.8474,25.017,24.8474,24.9251,126000.0
2005-10-11 15:20:00,35.26,35.34,35.09,35.13,148000.0,24.9181,24.9746,24.7979,24.8262,148000.0
2005-10-11 15:30:00,35.13,35.25,35.09,35.22,98600.0,24.8262,24.911,24.7979,24.8898,98600.0
2005-10-11 15:40:00,35.21,35.24,35.11,35.15,150200.0,24.8827,24.9039,24.8121,24.8403,150200.0
2005-10-11 15:50:00,35.15,35.22,35.14,35.16,166200.0,24.8403,24.8898,24.8333,24.8474,166200.0
2005-10-12 09:30:00,35.18,35.18,34.7,34.75,204600.0,24.8615,24.8615,24.5223,24.5577,204600.0
2005-10-12 09:40:00,34.79,35.09,34.77,35.08,169000.0,24.5859,24.7979,24.5718,24.7909,169000.0
2005-10-12 09:50:00,35.07,35.08,34.82,34.95,208800.0,24.7838,24.7909,24.6071,24.699,208800.0
2005-10-12 10:00:00,34.97,35.02,34.84,34.84,247200.0,24.7131,24.7485,24.6213,24.6213,247200.0
2005-10-12 10:10:00,34.85,34.88,34.63,34.8,213000.0,24.6283,24.6495,24.4729,24.593,213000.0
2005-10-12 10:20:00,34.84,34.99,34.8,34.99,191800.0,24.6213,24.7273,24.593,24.7273,191800.0
2005-10-12 10:30:00,34.99,35.3,34.96,35.2,253000.0,24.7273,24.9463,24.7061,24.8757,253000.0
2005-10-12 10:40:00,35.19,35.21,35.01,35.06,132200.0,24.8686,24.8827,24.7414,24.7767,132200.0
2005-10-12 10:50:00,35.05,35.06,34.8,34.86,202600.0,24.7697,24.7767,24.593,24.6354,202600.0
2005-10-12 11:00:00,34.86,34.94,34.7,34.75,162400.0,24.6354,24.6919,24.5223,24.5577,162400.0
2005-10-12 11:10:00,34.75,34.87,34.64,34.69,173400.0,24.5577,24.6425,24.4799,24.5153,173400.0
2005-10-12 11:20:00,34.68,34.83,34.59,34.65,118400.0,24.5082,24.6142,24.4446,24.487,118400.0
2005-10-12 11:30:00,34.64,34.72,34.47,34.5,114800.0,24.4799,24.5365,24.3598,24.381,114800.0
2005-10-12 11:40:00,34.51,34.56,34.45,34.45,157200.0,24.3881,24.4234,24.3457,24.3457,157200.0
2005-10-12 11:50:00,34.48,34.48,34.1,34.12,174400.0,24.3669,24.3669,24.0983,24.1124,174400.0
2005-10-12 12:00:00,34.11,34.32,34.02,34.25,161200.0,24.1054,24.2538,24.0418,24.2043,161200.0
2005-10-12 12:10:00,34.28,34.38,34.15,34.35,94800.0,24.2255,24.2962,24.1336,24.275,94800.0
2005-10-12 12:20:00,34.35,34.65,34.32,34.41,212000.0,24.275,24.487,24.2538,24.3174,212000.0
2005-10-12 12:30:00,34.44,34.5,34.37,34.49,64800.0,24.3386,24.381,24.2891,24.3739,64800.0
2005-10-12 12:40:00,34.49,34.5,34.21,34.27,73800.0,24.3739,24.381,24.176,24.2184,73800.0
2005-10-12 12:50:00,34.27,34.4,34.27,34.34,61400.0,24.2184,24.3103,24.2184,24.2679,61400.0
2005-10-12 13:00:00,34.34,34.6,34.3,34.59,84600.0,24.2679,24.4517,24.2396,24.4446,84600.0
2005-10-12 13:10:00,34.59,34.59,34.36,34.59,117400.0,24.4446,24.4446,24.282,24.4446,117400.0
2005-10-12 13:20:00,34.6,34.6,34.33,34.34,94600.0,24.4517,24.4517,24.2608,24.2679,94600.0
2005-10-12 13:30:00,34.35,34.43,34.24,34.29,100400.0,24.275,24.3315,24.1972,24.2326,100400.0
2005-10-12 13:40:00,34.29,34.29,34.16,34.2,106200.0,24.2326,24.2326,24.1407,24.169,106200.0
2005-10-12 13:50:00,34.2,34.44,34.08,34.42,106400.0,24.169,24.3386,24.0842,24.3245,106400.0
2005-10-12 14:00:00,34.42,34.42,34.23,34.23,117200.0,24.3245,24.3245,24.1902,24.1902,117200.0
2005-10-12 14:10:00,34.22,34.25,34.09,34.16,87400.0,24.1831,24.2043,24.0912,24.1407,87400.0
2005-10-12 14:20:00,34.16,34.16,33.87,34.06,111600.0,24.1407,24.1407,23.9358,24.07,111600.0
2005-10-12 14:30:00,34.01,34.1,33.99,34.1,126200.0,24.0347,24.0983,24.0206,24.0983,126200.0
2005-10-12 14:40:00,34.1,34.21,34.02,34.15,109000.0,24.0983,24.176,24.0418,24.1336,109000.0
2005-10-12 14:50:00,34.12,34.19,33.94,34.02,108200.0,24.1124,24.1619,23.9852,24.0418,108200.0
2005-10-12 15:00:00,34.02,34.23,33.94,34.16,140200.0,24.0418,24.1902,23.9852,24.1407,140200.0
2005-10-12 15:10:00,34.16,34.16,33.99,34.02,105200.0,24.1407,24.1407,24.0206,24.0418,105200.0
2005-10-12 15:20:00,34.02,34.2,34.02,34.18,160000.0,24.0418,24.169,24.0418,24.1548,160000.0
2005-10-12 15:30:00,34.18,34.21,34.07,34.1,136800.0,24.1548,24.176,24.0771,24.0983,136800.0
2005-10-12 15:40:00,34.1,34.24,34.05,34.2,174200.0,24.0983,24.1972,24.063,24.169,174200.0
2005-10-12 15:50:00,34.2,34.2,34.07,34.11,250400.0,24.169,24.169,24.0771,24.1054,250400.0
2005-10-13 09:30:00,33.75,33.75,33.53,33.59,155600.0,23.8654,23.8654,23.7099,23.7523,155600.0
2005-10-13 09:40:00,33.58,33.59,32.73,32.85,190000.0,23.7452,23.7523,23.1442,23.229,190000.0
2005-10-13 09:50:00,32.83,32.95,32.66,32.75,185400.0,23.2149,23.2997,23.0947,23.1583,185400.0
2005-10-13 10:00:00,32.75,32.99,32.74,32.77,308400.0,23.1583,23.328,23.1512,23.1725,308400.0
2005-10-13 10:10:00,32.75,32.95,32.57,32.57,191200.0,23.1583,23.2997,23.031,23.031,191200.0
2005-10-13 10:20:00,32.55,32.63,32.33,32.6,288200.0,23.0169,23.0735,22.8613,23.0522,288200.0
2005-10-13 10:30:00,32.6,33.1,32.5,33.07,281800.0,23.0522,23.4058,22.9815,23.3846,281800.0
2005-10-13 10:40:00,33.07,33.19,32.55,32.67,320000.0,23.3846,23.4695,23.0169,23.1017,320000.0
2005-10-13 10:50:00,32.7,32.94,32.57,32.87,251000.0,23.123,23.2927,23.031,23.2432,251000.0
2005-10-13 11:00:00,32.87,33.02,32.69,32.71,215200.0,23.2432,23.3492,23.1159,23.13,215200.0
2005-10-13 11:10:00,32.71,32.88,32.68,32.74,197400.0,23.13,23.2502,23.1088,23.1512,197400.0
2005-10-13 11:20:00,32.7,32.71,32.51,32.51,121400.0,23.123,23.13,22.9886,22.9886,121400.0
2005-10-13 11:30:00,32.54,32.6,32.2,32.25,224800.0,23.0098,23.0522,22.7694,22.8048,224800.0
2005-10-13 11:40:00,32.26,32.47,32.26,32.28,189600.0,22.8118,22.9603,22.8118,22.826,189600.0
2005-10-13 11:50:00,32.31,32.31,31.81,31.82,219000.0,22.8472,22.8472,22.4936,22.5007,219000.0
2005-10-13 12:00:00,31.82,32.09,31.81,31.95,185000.0,22.5007,22.6916,22.4936,22.5926,185000.0
2005-10-13 12:10:00,31.95,32.2,31.95,32.2,181400.0,22.5926,22.7694,22.5926,22.7694,181400.0
2005-10-13 12:20:00,32.16,32.19,32.07,32.08,139600.0,22.7411,22.7623,22.6775,22.6845,139600.0
2005-10-13 12:30:00,32.07,32.1,31.88,32.02,192200.0,22.6775,22.6987,22.5431,22.6421,192200.0
2005-10-13 12:40:00,32.02,32.37,32.02,32.34,257000.0,22.6421,22.8896,22.6421,22.8684,257000.0
2005-10-13 12:50:00,32.35,32.48,32.24,32.26,174400.0,22.8755,22.9674,22.7977,22.8118,174400.0
2005-10-13 13:00:00,32.24,32.26,32.07,32.24,146800.0,22.7977,22.8118,22.6775,22.7977,146800.0
2005-10-13 13:10:00,32.25,32.29,31.93,32.13,119200.0,22.8048,22.833,22.5785,22.7199,119200.0
2005-10-13 13:20:00,32.13,32.18,31.91,32.05,85800.0,22.7199,22.7553,22.5643,22.6633,85800.0
2005-10-13 13:30:00,32.02,32.39,32.02,32.29,104200.0,22.6421,22.9038,22.6421,22.833,104200.0
2005-10-13 13:40:00,32.3,32.37,32.04,32.04,81600.0,22.8401,22.8896,22.6563,22.6563,81600.0
2005-10-13 13:50:00,32.02,32.28,32.01,32.23,144200.0,22.6421,22.826,22.635,22.7906,144200.0
2005-10-13 14:00:00,32.23,32.49,32.2,32.3,170600.0,22.7906,22.9745,22.7694,22.8401,170600.0
2005-10-13 14:10:00,32.28,32.55,32.28,32.54,163800.0,22.826,23.0169,22.826,23.0098,163800.0
2005-10-13 14:20:00,32.54,32.77,32.46,32.68,163400.0,23.0098,23.1725,22.9533,23.1088,163400.0
2005-10-13 14:30:00,32.68,32.88,32.54,32.84,127600.0,23.1088,23.2502,23.0098,23.222,127600.0
2005-10-13 14:40:00,32.84,32.91,32.65,32.91,242800.0,23.222,23.2715,23.0876,23.2715,242800.0
2005-10-13 14:50:00,32.92,33.05,32.77,32.85,196000.0,23.2785,23.3705,23.1725,23.229,196000.0
2005-10-13 15:00:00,32.85,33.05,32.84,33.05,151800.0,23.229,23.3705,23.222,23.3705,151800.0
2005-10-13 15:10:00,33.04,33.04,32.74,32.77,154200.0,23.3634,23.3634,23.1512,23.1725,154200.0
2005-10-13 15:20:00,32.77,32.9,32.66,32.87,132400.0,23.1725,23.2644,23.0947,23.2432,132400.0
2005-10-13 15:30:00,32.88,32.95,32.85,32.91,137000.0,23.2502,23.2997,23.229,23.2715,137000.0
2005-10-13 15:40:00,32.9,32.92,32.8,32.82,191000.0,23.2644,23.2785,23.1937,23.2078,191000.0
2005-10-13 15:50:00,32.82,33.0,32.81,32.94,247800.0,23.2078,23.3351,23.2007,23.2927,247800.0
2005-10-14 09:30:00,32.95,33.35,32.95,33.35,142200.0,23.2997,23.5826,23.2997,23.5826,142200.0
2005-10-14 09:40:00,33.35,33.35,32.88,32.88,154000.0,23.5826,23.5826,23.2502,23.2502,154000.0
2005-10-14 09:50:00,32.88,33.05,32.65,32.65,153600.0,23.2502,23.3705,23.0876,23.0876,153600.0
2005-10-14 10:00:00,32.65,32.65,32.3,32.3,171400.0,23.0876,23.0876,22.8401,22.8401,171400.0
2005-10-14 10:10:00,32.3,33.35,32.25,32.45,179600.0,22.8401,23.5826,22.8048,22.9462,179600.0
2005-10-14 10:20:00,32.44,32.45,32.32,32.45,148200.0,22.9391,22.9462,22.8543,22.9462,148200.0
2005-10-14 10:30:00,32.45,32.49,32.05,32.06,146600.0,22.9462,22.9745,22.6633,22.6704,146600.0
2005-10-14 10:40:00,32.05,32.45,32.0,32.35,215200.0,22.6633,22.9462,22.628,22.8755,215200.0
2005-10-14 10:50:00,32.33,32.36,32.2,32.32,208200.0,22.8613,22.8825,22.7694,22.8543,208200.0
2005-10-14 11:00:00,32.33,32.54,32.25,32.28,208400.0,22.8613,23.0098,22.8048,22.826,208400.0
2005-10-14 11:10:00,32.25,32.4,32.12,32.4,144600.0,22.8048,22.9108,22.7128,22.9108,144600.0
2005-10-14 11:20:00,32.42,32.47,32.29,32.37,197800.0,22.925,22.9603,22.833,22.8896,197800.0
2005-10-14 11:30:00,32.4,32.43,32.26,32.42,224600.0,22.9108,22.932,22.8118,22.925,224600.0
2005-10-14 11:40:00,32.42,32.48,32.33,32.45,182800.0,22.925,22.9674,22.8613,22.9462,182800.0
2005-10-14 11:50:00,32.47,32.62,32.45,32.6,182600.0,22.9603,23.0664,22.9462,23.0522,182600.0
2005-10-14 12:00:00,32.62,32.95,32.62,32.94,146800.0,23.0664,23.2997,23.0664,23.2927,146800.0
2005-10-14 12:10:00,32.94,32.94,32.63,32.77,170000.0,23.2927,23.2927,23.0735,23.1725,170000.0
2005-10-14 12:20:00,32.77,33.05,32.7,32.96,165400.0,23.1725,23.3705,23.123,23.3068,165400.0
2005-10-14 12:30:00,32.97,32.97,32.68,32.79,110400.0,23.3139,23.3139,23.1088,23.1866,110400.0
2005-10-14 12:40:00,32.79,32.82,32.51,32.81,117200.0,23.1866,23.2078,22.9886,23.2007,117200.0
2005-10-14 12:50:00,32.8,32.8,32.56,32.57,126800.0,23.1937,23.1937,23.024,23.031,126800.0
2005-10-14 13:00:00,32.57,32.65,32.45,32.51,130200.0,23.031,23.0876,22.9462,22.9886,130200.0
2005-10-14 13:10:00,32.51,32.6,32.45,32.59,163200.0,22.9886,23.0522,22.9462,23.0452,163200.0
2005-10-14 13:20:00,32.58,32.67,32.55,32.63,130200.0,23.0381,23.1017,23.0169,23.0735,130200.0
2005-10-14 13:30:00,32.65,32.74,32.6,32.71,112200.0,23.0876,23.1512,23.0522,23.13,112200.0
2005-10-14 13:40:00,32.69,32.74,32.62,32.63,126800.0,23.1159,23.1512,23.0664,23.0735,126800.0
2005-10-14 13:50:00,32.63,32.88,32.56,32.88,143000.0,23.0735,23.2502,23.024,23.2502,143000.0
2005-10-14 14:00:00,32.86,32.94,32.77,32.79,150600.0,23.2361,23.2927,23.1725,23.1866,150600.0
2005-10-14 14:10:00,32.79,32.82,32.66,32.73,287800.0,23.1866,23.2078,23.0947,23.1442,287800.0
2005-10-14 14:20:00,32.74,32.99,32.74,32.98,168400.0,23.1512,23.328,23.1512,23.321,168400.0
2005-10-14 14:30:00,32.99,33.04,32.94,33.02,219600.0,23.328,23.3634,23.2927,23.3492,219600.0
2005-10-14 14:40:00,33.02,33.15,33.02,33.13,161600.0,23.3492,23.4412,23.3492,23.427,161600.0
2005-10-14 14:50:00,33.12,33.18,33.11,33.13,121800.0,23.42,23.4624,23.4129,23.427,121800.0
2005-10-14 15:00:00,33.13,33.34,33.07,33.22,151200.0,23.427,23.5755,23.3846,23.4907,151200.0
2005-10-14 15:10:00,33.22,33.35,33.13,33.27,127800.0,23.4907,23.5826,23.427,23.526,127800.0
2005-10-14 15:20:00,33.27,33.35,33.24,33.35,161400.0,23.526,23.5826,23.5048,23.5826,161400.0
2005-10-14 15:30:00,33.31,33.5,33.27,33.49,212400.0,23.5543,23.6887,23.526,23.6816,212400.0
2005-10-14 15:40:00,33.48,33.68,33.46,33.46,297600.0,23.6745,23.8159,23.6604,23.6604,297600.0
2005-10-14 15:50:00,33.45,33.48,33.38,33.42,227600.0,23.6533,23.6745,23.6038,23.6321,227600.0
2005-10-17 09:30:00,34.25,34.5,34.2,34.5,309800.0,24.219,24.3958,24.1836,24.3958,309800.0
2005-10-17 09:40:00,34.42,34.75,34.38,34.48,323000.0,24.3392,24.5726,24.3109,24.3816,323000.0
2005-10-17 09:50:00,34.48,34.48,34.05,34.18,188800.0,24.3816,24.3816,24.0776,24.1695,188800.0
2005-10-17 10:00:00,34.15,34.5,34.14,34.46,150400.0,24.1483,24.3958,24.1412,24.3675,150400.0
2005-10-17 10:10:00,34.47,34.48,34.33,34.34,152600.0,24.3746,24.3816,24.2756,24.2826,152600.0
2005-10-17 10:20:00,34.33,34.49,34.26,34.33,223400.0,24.2756,24.3887,24.2261,24.2756,223400.0
2005-10-17 10:30:00,34.29,34.52,34.24,34.52,296600.0,24.2473,24.4099,24.2119,24.4099,296600.0
2005-10-17 10:40:00,34.48,34.52,34.37,34.46,170600.0,24.3816,24.4099,24.3039,24.3675,170600.0
2005-10-17 10:50:00,34.45,34.46,34.18,34.31,146400.0,24.3604,24.3675,24.1695,24.2614,146400.0
2005-10-17 11:00:00,34.3,34.46,34.28,34.41,147800.0,24.2544,24.3675,24.2402,24.3321,147800.0
2005-10-17 11:10:00,34.41,34.49,34.35,34.42,111800.0,24.3321,24.3887,24.2897,24.3392,111800.0
2005-10-17 11:20:00,34.43,34.62,34.38,34.54,135400.0,24.3463,24.4806,24.3109,24.4241,135400.0
2005-10-17 11:30:00,34.54,34.61,34.44,34.5,103200.0,24.4241,24.4736,24.3534,24.3958,103200.0
2005-10-17 11:40:00,34.52,34.58,34.4,34.58,72200.0,24.4099,24.4524,24.3251,24.4524,72200.0
2005-10-17 11:50:00,34.58,34.58,34.41,34.58,111400.0,24.4524,24.4524,24.3321,24.4524,111400.0
2005-10-17 12:00:00,34.58,34.59,34.44,34.47,77600.0,24.4524,24.4594,24.3534,24.3746,77600.0
2005-10-17 12:10:00,34.5,34.53,34.39,34.53,57400.0,24.3958,24.417,24.318,24.417,57400.0
2005-10-17 12:20:00,34.52,34.52,34.38,34.43,34200.0,24.4099,24.4099,24.3109,24.3463,34200.0
2005-10-17 12:30:00,34.42,34.47,34.33,34.34,29400.0,24.3392,24.3746,24.2756,24.2826,29400.0
2005-10-17 12:40:00,34.34,34.34,34.18,34.18,63800.0,24.2826,24.2826,24.1695,24.1695,63800.0
2005-10-17 12:50:00,34.17,34.21,34.1,34.19,72800.0,24.1624,24.1907,24.1129,24.1766,72800.0
2005-10-17 13:00:00,34.18,34.19,34.07,34.08,88400.0,24.1695,24.1766,24.0917,24.0988,88400.0
2005-10-17 13:10:00,34.09,34.21,34.07,34.14,66600.0,24.1059,24.1907,24.0917,24.1412,66600.0
2005-10-17 13:20:00,34.15,34.3,34.14,34.29,38000.0,24.1483,24.2544,24.1412,24.2473,38000.0
2005-10-17 13:30:00,34.3,34.32,34.13,34.24,72000.0,24.2544,24.2685,24.1341,24.2119,72000.0
2005-10-17 13:40:00,34.24,34.39,34.24,34.36,97800.0,24.2119,24.318,24.2119,24.2968,97800.0
2005-10-17 13:50:00,34.4,34.43,34.35,34.38,51000.0,24.3251,24.3463,24.2897,24.3109,51000.0
2005-10-17 14:00:00,34.42,34.44,34.32,34.4,88600.0,24.3392,24.3534,24.2685,24.3251,88600.0
2005-10-17 14:10:00,34.4,34.44,34.38,34.38,56400.0,24.3251,24.3534,24.3109,24.3109,56400.0
2005-10-17 14:20:00,34.38,34.43,34.35,34.38,75800.0,24.3109,24.3463,24.2897,24.3109,75800.0
2005-10-17 14:30:00,34.38,34.48,34.35,34.44,102400.0,24.3109,24.3816,24.2897,24.3534,102400.0
2005-10-17 14:40:00,34.44,34.46,34.29,34.3,108400.0,24.3534,24.3675,24.2473,24.2544,108400.0
2005-10-17 14:50:00,34.31,34.42,34.27,34.38,93400.0,24.2614,24.3392,24.2331,24.3109,93400.0
2005-10-17 15:00:00,34.41,34.49,34.39,34.49,66800.0,24.3321,24.3887,24.318,24.3887,66800.0
2005-10-17 15:10:00,34.49,34.52,34.43,34.49,86800.0,24.3887,24.4099,24.3463,24.3887,86800.0
2005-10-17 15:20:00,34.49,34.51,34.47,34.48,55400.0,24.3887,24.4029,24.3746,24.3816,55400.0
2005-10-17 15:30:00,34.48,34.55,34.46,34.48,126600.0,24.3816,24.4311,24.3675,24.3816,126600.0
2005-10-17 15:40:00,34.49,34.58,34.43,34.44,197800.0,24.3887,24.4524,24.3463,24.3534,197800.0
2005-10-17 15:50:00,34.44,34.44,34.33,34.38,193000.0,24.3534,24.3534,24.2756,24.3109,193000.0
2005-10-18 09:30:00,34.05,34.15,33.69,33.87,278400.0,24.0776,24.1483,23.823,23.9503,278400.0
2005-10-18 09:40:00,33.9,34.1,33.88,34.07,178600.0,23.9715,24.1129,23.9574,24.0917,178600.0
2005-10-18 09:50:00,34.08,34.33,34.01,34.18,136000.0,24.0988,24.2756,24.0493,24.1695,136000.0
2005-10-18 10:00:00,34.18,34.18,34.01,34.13,164800.0,24.1695,24.1695,24.0493,24.1341,164800.0
2005-10-18 10:10:00,34.12,34.13,33.94,34.01,155200.0,24.1271,24.1341,23.9998,24.0493,155200.0
2005-10-18 10:20:00,33.99,34.05,33.86,34.0,106000.0,24.0352,24.0776,23.9432,24.0422,106000.0
2005-10-18 10:30:00,33.99,34.07,33.9,33.9,93400.0,24.0352,24.0917,23.9715,23.9715,93400.0
2005-10-18 10:40:00,33.94,33.98,33.69,33.7,143200.0,23.9998,24.0281,23.823,23.8301,143200.0
2005-10-18 10:50:00,33.7,33.76,33.48,33.53,138000.0,23.8301,23.8725,23.6745,23.7099,138000.0
2005-10-18 11:00:00,33.52,33.56,33.38,33.41,213800.0,23.7028,23.7311,23.6038,23.625,213800.0
2005-10-18 11:10:00,33.44,33.49,33.32,33.45,119400.0,23.6462,23.6816,23.5614,23.6533,119400.0
2005-10-18 11:20:00,33.43,33.57,33.4,33.49,112400.0,23.6392,23.7382,23.6179,23.6816,112400.0
2005-10-18 11:30:00,33.49,33.49,33.28,33.37,126200.0,23.6816,23.6816,23.5331,23.5967,126200.0
2005-10-18 11:40:00,33.37,33.46,33.32,33.43,86400.0,23.5967,23.6604,23.5614,23.6392,86400.0
2005-10-18 11:50:00,33.42,33.42,33.29,33.32,92400.0,23.6321,23.6321,23.5402,23.5614,92400.0
2005-10-18 12:00:00,33.32,33.43,33.3,33.42,74000.0,23.5614,23.6392,23.5472,23.6321,74000.0
2005-10-18 12:10:00,33.4,33.45,33.28,33.28,72400.0,23.6179,23.6533,23.5331,23.5331,72400.0
2005-10-18 12:20:00,33.29,33.36,33.28,33.28,87400.0,23.5402,23.5897,23.5331,23.5331,87400.0
2005-10-18 12:30:00,33.27,33.33,33.26,33.26,89800.0,23.526,23.5684,23.519,23.519,89800.0
2005-10-18 12:40:00,33.26,33.27,33.18,33.21,78800.0,23.519,23.526,23.4624,23.4836,78800.0
2005-10-18 12:50:00,33.21,33.3,33.13,33.13,60800.0,23.4836,23.5472,23.427,23.427,60800.0
2005-10-18 13:00:00,33.13,33.16,32.79,33.01,205800.0,23.427,23.4482,23.1866,23.3422,205800.0
2005-10-18 13:10:00,33.01,33.06,32.77,32.79,288800.0,23.3422,23.3775,23.1725,23.1866,288800.0
2005-10-18 13:20:00,32.79,32.85,32.5,32.67,218800.0,23.1866,23.229,22.9815,23.1017,218800.0
2005-10-18 13:30:00,32.67,32.85,32.6,32.8,159400.0,23.1017,23.229,23.0522,23.1937,159400.0
2005-10-18 13:40:00,32.8,32.93,32.71,32.71,236600.0,23.1937,23.2856,23.13,23.13,236600.0
2005-10-18 13:50:00,32.69,32.88,32.68,32.68,156000.0,23.1159,23.2502,23.1088,23.1088,156000.0
2005-10-18 14:00:00,32.7,32.79,32.63,32.72,138600.0,23.123,23.1866,23.0735,23.1371,138600.0
2005-10-18 14:10:00,32.72,32.81,32.6,32.66,160600.0,23.1371,23.2007,23.0522,23.0947,160600.0
2005-10-18 14:20:00,32.66,32.66,32.56,32.57,130800.0,23.0947,23.0947,23.024,23.031,130800.0
2005-10-18 14:30:00,32.57,32.72,32.55,32.72,141400.0,23.031,23.1371,23.0169,23.1371,141400.0
2005-10-18 14:40:00,32.72,32.81,32.67,32.78,144200.0,23.1371,23.2007,23.1017,23.1795,144200.0
2005-10-18 14:50:00,32.73,32.77,32.58,32.63,124000.0,23.1442,23.1725,23.0381,23.0735,124000.0
2005-10-18 15:00:00,32.63,32.77,32.59,32.6,162800.0,23.0735,23.1725,23.0452,23.0522,162800.0
2005-10-18 15:10:00,32.6,32.62,32.49,32.53,184200.0,23.0522,23.0664,22.9745,23.0028,184200.0
2005-10-18 15:20:00,32.53,32.68,32.51,32.56,155400.0,23.0028,23.1088,22.9886,23.024,155400.0
2005-10-18 15:30:00,32.56,32.6,32.38,32.42,166200.0,23.024,23.0522,22.8967,22.925,166200.0
2005-10-18 15:40:00,32.4,32.43,32.26,32.3,263200.0,22.9108,22.932,22.8118,22.8401,263200.0
2005-10-18 15:50:00,32.3,32.33,32.16,32.2,366000.0,22.8401,22.8613,22.7411,22.7694,366000.0
2005-10-19 09:30:00,32.22,32.22,31.95,31.95,245000.0,22.7835,22.7835,22.5926,22.5926,245000.0
2005-10-19 09:40:00,31.95,32.15,31.77,31.8,206800.0,22.5926,22.734,22.4653,22.4865,206800.0
2005-10-19 09:50:00,31.8,31.92,31.75,31.89,249400.0,22.4865,22.5714,22.4512,22.5502,249400.0
2005-10-19 10:00:00,31.9,32.1,31.88,32.07,310600.0,22.5573,22.6987,22.5431,22.6775,310600.0
2005-10-19 10:10:00,32.08,32.31,32.01,32.01,294400.0,22.6845,22.8472,22.635,22.635,294400.0
2005-10-19 10:20:00,32.01,32.12,32.01,32.07,195600.0,22.635,22.7128,22.635,22.6775,195600.0
2005-10-19 10:30:00,32.07,32.09,31.56,31.58,300200.0,22.6775,22.6916,22.3168,22.331,300200.0
2005-10-19 10:40:00,31.57,31.61,31.48,31.61,321800.0,22.3239,22.3522,22.2603,22.3522,321800.0
2005-10-19 10:50:00,31.61,31.73,31.57,31.72,202800.0,22.3522,22.4371,22.3239,22.43,202800.0
2005-10-19 11:00:00,31.72,31.79,31.56,31.61,159800.0,22.43,22.4795,22.3168,22.3522,159800.0
2005-10-19 11:10:00,31.61,31.64,31.4,31.44,175800.0,22.3522,22.3734,22.2037,22.232,175800.0
2005-10-19 11:20:00,31.44,31.52,31.35,31.43,144200.0,22.232,22.2886,22.1683,22.2249,144200.0
2005-10-19 11:30:00,31.43,31.45,31.3,31.4,181800.0,22.2249,22.2391,22.133,22.2037,181800.0
2005-10-19 11:40:00,31.39,31.39,31.27,31.36,191400.0,22.1966,22.1966,22.1118,22.1754,191400.0
2005-10-19 11:50:00,31.4,31.4,31.14,31.17,147000.0,22.2037,22.2037,22.0198,22.0411,147000.0
2005-10-19 12:00:00,31.15,31.25,31.11,31.21,134600.0,22.0269,22.0976,21.9986,22.0693,134600.0
2005-10-19 12:10:00,31.21,31.29,31.1,31.14,124200.0,22.0693,22.1259,21.9916,22.0198,124200.0
2005-10-19 12:20:00,31.13,31.29,31.1,31.29,98600.0,22.0128,22.1259,21.9916,22.1259,98600.0
2005-10-19 12:30:00,31.28,31.47,31.24,31.43,126000.0,22.1188,22.2532,22.0906,22.2249,126000.0
2005-10-19 12:40:00,31.43,31.7,31.43,31.64,191200.0,22.2249,22.4158,22.2249,22.3734,191200.0
2005-10-19 12:50:00,31.64,31.69,31.52,31.58,117600.0,22.3734,22.4088,22.2886,22.331,117600.0
2005-10-19 13:00:00,31.6,31.89,31.53,31.57,165000.0,22.3451,22.5502,22.2956,22.3239,165000.0
2005-10-19 13:10:00,31.56,31.8,31.53,31.8,135400.0,22.3168,22.4865,22.2956,22.4865,135400.0
2005-10-19 13:20:00,31.82,31.88,31.74,31.85,193400.0,22.5007,22.5431,22.4441,22.5219,193400.0
2005-10-19 13:30:00,31.84,32.02,31.84,31.99,193600.0,22.5148,22.6421,22.5148,22.6209,193600.0
2005-10-19 13:40:00,31.99,32.0,31.85,31.98,181000.0,22.6209,22.628,22.5219,22.6138,181000.0
2005-10-19 13:50:00,31.98,31.98,31.86,31.91,204000.0,22.6138,22.6138,22.529,22.5643,204000.0
2005-10-19 14:00:00,31.93,32.35,31.93,32.33,198000.0,22.5785,22.8755,22.5785,22.8613,198000.0
2005-10-19 14:10:00,32.35,32.44,32.23,32.44,323600.0,22.8755,22.9391,22.7906,22.9391,323600.0
2005-10-19 14:20:00,32.44,32.49,32.27,32.47,142600.0,22.9391,22.9745,22.8189,22.9603,142600.0
2005-10-19 14:30:00,32.45,32.5,32.3,32.44,157000.0,22.9462,22.9815,22.8401,22.9391,157000.0
2005-10-19 14:40:00,32.44,32.53,32.34,32.45,159800.0,22.9391,23.0028,22.8684,22.9462,159800.0
2005-10-19 14:50:00,32.46,32.47,32.32,32.4,145000.0,22.9533,22.9603,22.8543,22.9108,145000.0
2005-10-19 15:00:00,32.43,32.46,32.38,32.39,80400.0,22.932,22.9533,22.8967,22.9038,80400.0
2005-10-19 15:10:00,32.39,32.43,32.35,32.36,141200.0,22.9038,22.932,22.8755,22.8825,141200.0
2005-10-19 15:20:00,32.37,32.56,32.34,32.55,131000.0,22.8896,23.024,22.8684,23.0169,131000.0
2005-10-19 15:30:00,32.56,32.73,32.45,32.71,187800.0,23.024,23.1442,22.9462,23.13,187800.0
2005-10-19 15:40:00,32.72,32.97,32.7,32.96,245800.0,23.1371,23.3139,23.123,23.3068,245800.0
2005-10-19 15:50:00,32.96,33.21,32.96,33.18,468800.0,23.3068,23.4836,23.3068,23.4624,468800.0
2005-10-20 09:30:00,32.75,32.91,32.51,32.7,162600.0,23.1583,23.2715,22.9886,23.123,162600.0
2005-10-20 09:40:00,32.73,32.91,32.7,32.71,143000.0,23.1442,23.2715,23.123,23.13,143000.0
2005-10-20 09:50:00,32.66,32.74,32.33,32.58,126600.0,23.0947,23.1512,22.8613,23.0381,126600.0
2005-10-20 10:00:00,32.57,32.62,31.99,31.99,163200.0,23.031,23.0664,22.6209,22.6209,163200.0
2005-10-20 10:10:00,31.98,32.36,31.97,32.22,182400.0,22.6138,22.8825,22.6068,22.7835,182400.0
2005-10-20 10:20:00,32.22,32.27,31.89,31.89,147800.0,22.7835,22.8189,22.5502,22.5502,147800.0
2005-10-20 10:30:00,31.87,31.87,31.52,31.84,286200.0,22.536,22.536,22.2886,22.5148,286200.0
2005-10-20 10:40:00,31.67,32.04,31.65,32.01,212800.0,22.3946,22.6563,22.3805,22.635,212800.0
2005-10-20 10:50:00,32.01,32.01,31.75,31.77,225600.0,22.635,22.635,22.4512,22.4653,225600.0
2005-10-20 11:00:00,31.76,31.78,31.53,31.54,227200.0,22.4583,22.4724,22.2956,22.3027,227200.0
2005-10-20 11:10:00,31.5,31.54,31.22,31.25,272000.0,22.2744,22.3027,22.0764,22.0976,272000.0
2005-10-20 11:20:00,31.25,31.29,31.1,31.15,267200.0,22.0976,22.1259,21.9916,22.0269,267200.0
2005-10-20 11:30:00,31.15,31.3,31.02,31.14,286800.0,22.0269,22.133,21.935,22.0198,286800.0
2005-10-20 11:40:00,31.14,31.33,31.05,31.1,299800.0,22.0198,22.1542,21.9562,21.9916,299800.0
2005-10-20 11:50:00,31.1,31.23,31.1,31.15,137800.0,21.9916,22.0835,21.9916,22.0269,137800.0
2005-10-20 12:00:00,31.17,31.27,30.61,30.67,297200.0,22.0411,22.1118,21.6451,21.6875,297200.0
2005-10-20 12:10:00,30.71,30.86,30.59,30.78,398600.0,21.7158,21.8219,21.6309,21.7653,398600.0
2005-10-20 12:20:00,30.76,30.97,30.71,30.97,251800.0,21.7511,21.8996,21.7158,21.8996,251800.0
2005-10-20 12:30:00,30.96,31.05,30.87,31.01,304200.0,21.8926,21.9562,21.8289,21.9279,304200.0
2005-10-20 12:40:00,30.99,31.28,30.99,31.26,281400.0,21.9138,22.1188,21.9138,22.1047,281400.0
2005-10-20 12:50:00,31.28,31.32,31.1,31.17,276200.0,22.1188,22.1471,21.9916,22.0411,276200.0
2005-10-20 13:00:00,31.16,31.68,31.15,31.68,529200.0,22.034,22.4017,22.0269,22.4017,529200.0
2005-10-20 13:10:00,31.68,31.68,31.06,31.11,327600.0,22.4017,22.4017,21.9633,21.9986,327600.0
2005-10-20 13:20:00,31.08,31.27,31.03,31.11,155000.0,21.9774,22.1118,21.9421,21.9986,155000.0
2005-10-20 13:30:00,31.11,31.15,30.96,31.07,242800.0,21.9986,22.0269,21.8926,21.9703,242800.0
2005-10-20 13:40:00,31.07,31.14,30.9,31.14,282800.0,21.9703,22.0198,21.8501,22.0198,282800.0
2005-10-20 13:50:00,31.14,31.27,30.9,31.0,161400.0,22.0198,22.1118,21.8501,21.9209,161400.0
2005-10-20 14:00:00,30.94,31.1,30.84,31.0,320000.0,21.8784,21.9916,21.8077,21.9209,320000.0
2005-10-20 14:10:00,31.0,31.02,30.71,30.86,225800.0,21.9209,21.935,21.7158,21.8219,225800.0
2005-10-20 14:20:00,30.86,31.35,30.58,30.64,439600.0,21.8219,22.1683,21.6239,21.6663,439600.0
2005-10-20 14:30:00,30.65,30.7,30.49,30.68,246200.0,21.6734,21.7087,21.5602,21.6946,246200.0
2005-10-20 14:40:00,30.67,30.85,30.61,30.66,205800.0,21.6875,21.8148,21.6451,21.6804,205800.0
2005-10-20 14:50:00,30.67,30.83,30.61,30.78,179000.0,21.6875,21.8006,21.6451,21.7653,179000.0
2005-10-20 15:00:00,30.75,30.8,30.6,30.6,168400.0,21.7441,21.7794,21.638,21.638,168400.0
2005-10-20 15:10:00,30.56,30.57,30.25,30.32,244400.0,21.6097,21.6168,21.3905,21.44,244400.0
2005-10-20 15:20:00,30.32,30.32,30.0,30.0,414800.0,21.44,21.44,21.2137,21.2137,414800.0
2005-10-20 15:30:00,30.0,30.36,29.98,30.36,577200.0,21.2137,21.4683,21.1996,21.4683,577200.0
2005-10-20 15:40:00,30.36,30.67,30.34,30.67,498800.0,21.4683,21.6875,21.4541,21.6875,498800.0
2005-10-20 15:50:00,30.65,30.7,30.5,30.55,704600.0,21.6734,21.7087,21.5673,21.6026,704600.0
2005-10-21 09:30:00,30.41,30.41,30.35,30.38,384600.0,21.5036,21.5036,21.4612,21.4824,384600.0
2005-10-21 09:40:00,30.38,30.55,30.25,30.52,225600.0,21.4824,21.6026,21.3905,21.5814,225600.0
2005-10-21 09:50:00,30.52,30.64,30.5,30.52,464600.0,21.5814,21.6663,21.5673,21.5814,464600.0
2005-10-21 10:00:00,30.47,30.5,30.38,30.43,349600.0,21.5461,21.5673,21.4824,21.5178,349600.0
2005-10-21 10:10:00,30.42,30.45,30.18,30.37,207600.0,21.5107,21.5319,21.341,21.4754,207600.0
2005-10-21 10:20:00,30.37,30.6,30.36,30.52,282800.0,21.4754,21.638,21.4683,21.5814,282800.0
2005-10-21 10:30:00,30.52,30.58,30.21,30.22,213600.0,21.5814,21.6239,21.3622,21.3693,213600.0
2005-10-21 10:40:00,30.24,30.54,30.23,30.32,169800.0,21.3834,21.5956,21.3764,21.44,169800.0
2005-10-21 10:50:00,30.29,30.43,30.28,30.41,135200.0,21.4188,21.5178,21.4117,21.5036,135200.0
2005-10-21 11:00:00,30.41,30.7,30.41,30.7,309200.0,21.5036,21.7087,21.5036,21.7087,309200.0
2005-10-21 11:10:00,30.73,30.9,30.61,30.66,288400.0,21.7299,21.8501,21.6451,21.6804,288400.0
2005-10-21 11:20:00,30.65,30.67,30.53,30.62,157600.0,21.6734,21.6875,21.5885,21.6521,157600.0
2005-10-21 11:30:00,30.61,30.87,30.61,30.77,177000.0,21.6451,21.8289,21.6451,21.7582,177000.0
2005-10-21 11:40:00,30.76,30.79,30.65,30.79,204400.0,21.7511,21.7724,21.6734,21.7724,204400.0
2005-10-21 11:50:00,30.78,30.88,30.64,30.7,176800.0,21.7653,21.836,21.6663,21.7087,176800.0
2005-10-21 12:00:00,30.7,30.74,30.5,30.5,134000.0,21.7087,21.737,21.5673,21.5673,134000.0
2005-10-21 12:10:00,30.5,30.64,30.4,30.48,98800.0,21.5673,21.6663,21.4966,21.5531,98800.0
2005-10-21 12:20:00,30.46,30.8,30.46,30.73,143200.0,21.539,21.7794,21.539,21.7299,143200.0
2005-10-21 12:30:00,30.73,30.89,30.73,30.81,159600.0,21.7299,21.8431,21.7299,21.7865,159600.0
2005-10-21 12:40:00,30.77,30.88,30.66,30.68,103600.0,21.7582,21.836,21.6804,21.6946,103600.0
2005-10-21 12:50:00,30.71,31.24,30.71,31.22,194600.0,21.7158,22.0906,21.7158,22.0764,194600.0
2005-10-21 13:00:00,31.24,31.25,31.07,31.1,142200.0,22.0906,22.0976,21.9703,21.9916,142200.0
2005-10-21 13:10:00,31.1,31.16,31.02,31.09,85600.0,21.9916,22.034,21.935,21.9845,85600.0
2005-10-21 13:20:00,31.08,31.36,31.08,31.25,142400.0,21.9774,22.1754,21.9774,22.0976,142400.0
2005-10-21 13:30:00,31.25,31.45,31.25,31.43,186600.0,22.0976,22.2391,22.0976,22.2249,186600.0
2005-10-21 13:40:00,31.42,31.48,31.23,31.27,147800.0,22.2178,22.2603,22.0835,22.1118,147800.0
2005-10-21 13:50:00,31.25,31.39,31.25,31.35,118000.0,22.0976,22.1966,22.0976,22.1683,118000.0
2005-10-21 14:00:00,31.35,31.54,31.34,31.49,134000.0,22.1683,22.3027,22.1613,22.2673,134000.0
2005-10-21 14:10:00,31.48,31.51,31.41,31.42,185400.0,22.2603,22.2815,22.2108,22.2178,185400.0
2005-10-21 14:20:00,31.43,31.46,31.17,31.24,141400.0,22.2249,22.2461,22.0411,22.0906,141400.0
2005-10-21 14:30:00,31.24,31.42,31.24,31.31,140800.0,22.0906,22.2178,22.0906,22.1401,140800.0
2005-10-21 14:40:00,31.31,31.36,31.13,31.21,104600.0,22.1401,22.1754,22.0128,22.0693,104600.0
2005-10-21 14:50:00,31.21,31.25,31.17,31.25,125600.0,22.0693,22.0976,22.0411,22.0976,125600.0
2005-10-21 15:00:00,31.24,31.3,31.01,31.05,132400.0,22.0906,22.133,21.9279,21.9562,132400.0
2005-10-21 15:10:00,31.04,31.12,30.95,31.11,167600.0,21.9491,22.0057,21.8855,21.9986,167600.0
2005-10-21 15:20:00,31.09,31.09,30.83,30.91,160000.0,21.9845,21.9845,21.8006,21.8572,160000.0
2005-10-21 15:30:00,30.9,30.9,30.7,30.78,180800.0,21.8501,21.8501,21.7087,21.7653,180800.0
2005-10-21 15:40:00,30.77,30.77,30.6,30.66,204400.0,21.7582,21.7582,21.638,21.6804,204400.0
2005-10-21 15:50:00,30.66,30.66,30.56,30.63,214000.0,21.6804,21.6804,21.6097,21.6592,214000.0
2005-10-24 09:30:00,30.23,30.36,30.2,30.29,194600.0,21.3764,21.4683,21.3552,21.4188,194600.0
2005-10-24 09:40:00,30.29,31.25,30.27,31.23,242600.0,21.4188,22.0976,21.4046,22.0835,242600.0
2005-10-24 09:50:00,31.17,31.38,30.96,31.2,204200.0,22.0411,22.1896,21.8926,22.0623,204200.0
2005-10-24 10:00:00,31.2,31.2,30.97,31.0,230400.0,22.0623,22.0623,21.8996,21.9209,230400.0
2005-10-24 10:10:00,31.05,31.07,30.94,31.03,176800.0,21.9562,21.9703,21.8784,21.9421,176800.0
2005-10-24 10:20:00,31.05,31.27,31.02,31.11,159200.0,21.9562,22.1118,21.935,21.9986,159200.0
2005-10-24 10:30:00,31.11,31.53,31.11,31.49,204800.0,21.9986,22.2956,21.9986,22.2673,204800.0
2005-10-24 10:40:00,31.5,31.5,31.25,31.32,181800.0,22.2744,22.2744,22.0976,22.1471,181800.0
2005-10-24 10:50:00,31.33,31.47,31.3,31.36,126800.0,22.1542,22.2532,22.133,22.1754,126800.0
2005-10-24 11:00:00,31.36,31.5,31.32,31.41,98200.0,22.1754,22.2744,22.1471,22.2108,98200.0
2005-10-24 11:10:00,31.42,31.5,31.36,31.41,139200.0,22.2178,22.2744,22.1754,22.2108,139200.0
2005-10-24 11:20:00,31.38,31.47,31.27,31.35,88600.0,22.1896,22.2532,22.1118,22.1683,88600.0
2005-10-24 11:30:00,31.35,31.4,31.3,31.31,76800.0,22.1683,22.2037,22.133,22.1401,76800.0
2005-10-24 11:40:00,31.32,31.34,31.18,31.22,75200.0,22.1471,22.1613,22.0481,22.0764,75200.0
2005-10-24 11:50:00,31.3,31.3,31.05,31.21,105200.0,22.133,22.133,21.9562,22.0693,105200.0
2005-10-24 12:00:00,31.2,31.43,31.18,31.42,89000.0,22.0623,22.2249,22.0481,22.2178,89000.0
2005-10-24 12:10:00,31.42,31.59,31.42,31.54,154600.0,22.2178,22.3381,22.2178,22.3027,154600.0
2005-10-24 12:20:00,31.55,31.65,31.48,31.55,80400.0,22.3098,22.3805,22.2603,22.3098,80400.0
2005-10-24 12:30:00,31.54,31.65,31.54,31.64,79600.0,22.3027,22.3805,22.3027,22.3734,79600.0
2005-10-24 12:40:00,31.61,31.72,31.58,31.64,48800.0,22.3522,22.43,22.331,22.3734,48800.0
2005-10-24 12:50:00,31.65,31.65,31.57,31.6,44400.0,22.3805,22.3805,22.3239,22.3451,44400.0
2005-10-24 13:00:00,31.59,31.74,31.54,31.73,59200.0,22.3381,22.4441,22.3027,22.4371,59200.0
2005-10-24 13:10:00,31.71,31.82,31.56,31.65,87800.0,22.4229,22.5007,22.3168,22.3805,87800.0
2005-10-24 13:20:00,31.64,31.78,31.59,31.75,53600.0,22.3734,22.4724,22.3381,22.4512,53600.0
2005-10-24 13:30:00,31.77,31.79,31.64,31.75,81400.0,22.4653,22.4795,22.3734,22.4512,81400.0
2005-10-24 13:40:00,31.75,31.88,31.75,31.88,60800.0,22.4512,22.5431,22.4512,22.5431,60800.0
2005-10-24 13:50:00,31.87,32.0,31.86,31.98,104800.0,22.536,22.628,22.529,22.6138,104800.0
2005-10-24 14:00:00,31.98,32.09,31.98,32.05,144400.0,22.6138,22.6916,22.6138,22.6633,144400.0
2005-10-24 14:10:00,32.05,32.27,32.05,32.21,143000.0,22.6633,22.8189,22.6633,22.7765,143000.0
2005-10-24 14:20:00,32.21,32.21,32.03,32.03,106400.0,22.7765,22.7765,22.6492,22.6492,106400.0
2005-10-24 14:30:00,32.0,32.13,31.96,32.07,106400.0,22.628,22.7199,22.5997,22.6775,106400.0
2005-10-24 14:40:00,32.06,32.15,31.99,31.99,135400.0,22.6704,22.734,22.6209,22.6209,135400.0
2005-10-24 14:50:00,32.01,32.06,31.85,31.85,129000.0,22.635,22.6704,22.5219,22.5219,129000.0
2005-10-24 15:00:00,31.85,32.04,31.85,32.0,155200.0,22.5219,22.6563,22.5219,22.628,155200.0
2005-10-24 15:10:00,32.0,32.13,31.82,31.85,127000.0,22.628,22.7199,22.5007,22.5219,127000.0
2005-10-24 15:20:00,31.85,31.93,31.72,31.82,87400.0,22.5219,22.5785,22.43,22.5007,87400.0
2005-10-24 15:30:00,31.9,32.0,31.9,32.0,174800.0,22.5573,22.628,22.5573,22.628,174800.0
2005-10-24 15:40:00,32.0,32.1,31.98,32.1,195400.0,22.628,22.6987,22.6138,22.6987,195400.0
2005-10-24 15:50:00,32.1,32.16,32.06,32.09,211800.0,22.6987,22.7411,22.6704,22.6916,211800.0
2005-10-25 09:30:00,32.47,32.47,32.1,32.34,121000.0,22.9603,22.9603,22.6987,22.8684,121000.0
2005-10-25 09:40:00,32.34,32.4,32.17,32.21,136800.0,22.8684,22.9108,22.7482,22.7765,136800.0
2005-10-25 09:50:00,32.23,32.67,32.22,32.67,155000.0,22.7906,23.1017,22.7835,23.1017,155000.0
2005-10-25 10:00:00,32.67,32.67,32.51,32.6,131000.0,23.1017,23.1017,22.9886,23.0522,131000.0
2005-10-25 10:10:00,32.6,32.8,32.6,32.8,128600.0,23.0522,23.1937,23.0522,23.1937,128600.0
2005-10-25 10:20:00,32.82,33.01,32.82,33.01,126800.0,23.2078,23.3422,23.2078,23.3422,126800.0
2005-10-25 10:30:00,33.01,33.22,33.01,33.21,282400.0,23.3422,23.4907,23.3422,23.4836,282400.0
2005-10-25 10:40:00,33.21,33.21,33.05,33.05,211400.0,23.4836,23.4836,23.3705,23.3705,211400.0
2005-10-25 10:50:00,33.08,33.24,33.04,33.13,124000.0,23.3917,23.5048,23.3634,23.427,124000.0
2005-10-25 11:00:00,33.13,33.25,33.12,33.17,262600.0,23.427,23.5119,23.42,23.4553,262600.0
2005-10-25 11:10:00,33.17,33.2,32.88,32.88,220200.0,23.4553,23.4765,23.2502,23.2502,220200.0
2005-10-25 11:20:00,32.88,32.88,32.55,32.68,213400.0,23.2502,23.2502,23.0169,23.1088,213400.0
2005-10-25 11:30:00,32.68,32.68,32.4,32.44,216800.0,23.1088,23.1088,22.9108,22.9391,216800.0
2005-10-25 11:40:00,32.48,32.76,32.48,32.76,210400.0,22.9674,23.1654,22.9674,23.1654,210400.0
2005-10-25 11:50:00,32.76,32.8,32.63,32.7,139400.0,23.1654,23.1937,23.0735,23.123,139400.0
2005-10-25 12:00:00,32.71,32.98,32.71,32.95,106800.0,23.13,23.321,23.13,23.2997,106800.0
2005-10-25 12:10:00,32.99,33.1,32.96,33.09,181600.0,23.328,23.4058,23.3068,23.3987,181600.0
2005-10-25 12:20:00,33.07,33.13,32.96,32.96,140000.0,23.3846,23.427,23.3068,23.3068,140000.0
2005-10-25 12:30:00,32.98,33.08,32.93,32.97,129200.0,23.321,23.3917,23.2856,23.3139,129200.0
2005-10-25 12:40:00,32.95,33.09,32.94,33.09,88200.0,23.2997,23.3987,23.2927,23.3987,88200.0
2005-10-25 12:50:00,33.1,33.15,33.02,33.06,90000.0,23.4058,23.4412,23.3492,23.3775,90000.0
2005-10-25 13:00:00,33.06,33.08,32.85,32.85,175200.0,23.3775,23.3917,23.229,23.229,175200.0
2005-10-25 13:10:00,32.85,33.12,32.85,33.04,132200.0,23.229,23.42,23.229,23.3634,132200.0
2005-10-25 13:20:00,33.02,33.18,33.02,33.13,218000.0,23.3492,23.4624,23.3492,23.427,218000.0
2005-10-25 13:30:00,33.15,33.15,32.91,32.94,145600.0,23.4412,23.4412,23.2715,23.2927,145600.0
2005-10-25 13:40:00,32.92,33.14,32.92,33.1,147800.0,23.2785,23.4341,23.2785,23.4058,147800.0
2005-10-25 13:50:00,33.11,33.13,33.06,33.1,100000.0,23.4129,23.427,23.3775,23.4058,100000.0
2005-10-25 14:00:00,33.09,33.22,33.06,33.16,161400.0,23.3987,23.4907,23.3775,23.4482,161400.0
2005-10-25 14:10:00,33.16,33.23,33.11,33.19,123400.0,23.4482,23.4977,23.4129,23.4695,123400.0
2005-10-25 14:20:00,33.19,33.41,33.17,33.35,198600.0,23.4695,23.625,23.4553,23.5826,198600.0
2005-10-25 14:30:00,33.35,33.6,33.35,33.51,245800.0,23.5826,23.7594,23.5826,23.6957,245800.0
2005-10-25 14:40:00,33.51,33.79,33.5,33.79,169600.0,23.6957,23.8937,23.6887,23.8937,169600.0
2005-10-25 14:50:00,33.8,33.8,33.55,33.73,311600.0,23.9008,23.9008,23.724,23.8513,311600.0
2005-10-25 15:00:00,33.69,33.7,33.48,33.6,199800.0,23.823,23.8301,23.6745,23.7594,199800.0
2005-10-25 15:10:00,33.6,33.6,33.31,33.38,154000.0,23.7594,23.7594,23.5543,23.6038,154000.0
2005-10-25 15:20:00,33.37,33.65,33.36,33.58,218200.0,23.5967,23.7947,23.5897,23.7452,218200.0
2005-10-25 15:30:00,33.59,33.6,33.46,33.57,214000.0,23.7523,23.7594,23.6604,23.7382,214000.0
2005-10-25 15:40:00,33.58,33.62,33.52,33.57,341000.0,23.7452,23.7735,23.7028,23.7382,341000.0
2005-10-25 15:50:00,33.58,33.6,33.48,33.54,364400.0,23.7452,23.7594,23.6745,23.7169,364400.0
2005-10-26 09:30:00,33.5,33.5,33.26,33.3,159800.0,23.6887,23.6887,23.519,23.5472,159800.0
2005-10-26 09:40:00,33.29,33.5,33.18,33.47,243200.0,23.5402,23.6887,23.4624,23.6674,243200.0
2005-10-26 09:50:00,33.47,33.64,33.45,33.57,161000.0,23.6674,23.7877,23.6533,23.7382,161000.0
2005-10-26 10:00:00,33.57,33.58,33.35,33.51,142800.0,23.7382,23.7452,23.5826,23.6957,142800.0
2005-10-26 10:10:00,33.51,33.56,33.44,33.54,106800.0,23.6957,23.7311,23.6462,23.7169,106800.0
2005-10-26 10:20:00,33.54,33.56,33.39,33.42,75600.0,23.7169,23.7311,23.6109,23.6321,75600.0
2005-10-26 10:30:00,33.42,33.84,33.18,33.77,227600.0,23.6321,23.9291,23.4624,23.8796,227600.0
2005-10-26 10:40:00,33.77,34.1,33.74,33.95,172000.0,23.8796,24.1129,23.8584,24.0069,172000.0
2005-10-26 10:50:00,33.94,34.27,33.94,34.13,126000.0,23.9998,24.2331,23.9998,24.1341,126000.0
2005-10-26 11:00:00,34.11,34.27,34.04,34.2,151000.0,24.12,24.2331,24.0705,24.1836,151000.0
2005-10-26 11:10:00,34.19,34.26,34.01,34.04,139200.0,24.1766,24.2261,24.0493,24.0705,139200.0
2005-10-26 11:20:00,34.08,34.33,34.01,34.29,89000.0,24.0988,24.2756,24.0493,24.2473,89000.0
2005-10-26 11:30:00,34.29,34.6,34.26,34.58,121400.0,24.2473,24.4665,24.2261,24.4524,121400.0
2005-10-26 11:40:00,34.57,34.8,34.55,34.65,192600.0,24.4453,24.6079,24.4311,24.5019,192600.0
2005-10-26 11:50:00,34.63,34.65,34.46,34.54,237800.0,24.4877,24.5019,24.3675,24.4241,237800.0
2005-10-26 12:00:00,34.55,34.66,34.35,34.35,177800.0,24.4311,24.5089,24.2897,24.2897,177800.0
2005-10-26 12:10:00,34.35,34.39,34.2,34.24,111600.0,24.2897,24.318,24.1836,24.2119,111600.0
2005-10-26 12:20:00,34.22,34.42,34.22,34.27,133200.0,24.1978,24.3392,24.1978,24.2331,133200.0
2005-10-26 12:30:00,34.27,34.27,34.06,34.09,119000.0,24.2331,24.2331,24.0847,24.1059,119000.0
2005-10-26 12:40:00,34.09,34.15,33.88,33.9,131000.0,24.1059,24.1483,23.9574,23.9715,131000.0
2005-10-26 12:50:00,33.9,34.2,33.89,33.99,133000.0,23.9715,24.1836,23.9644,24.0352,133000.0
2005-10-26 13:00:00,33.95,34.12,33.82,33.82,94200.0,24.0069,24.1271,23.9149,23.9149,94200.0
2005-10-26 13:10:00,33.82,33.82,33.63,33.65,171600.0,23.9149,23.9149,23.7806,23.7947,171600.0
2005-10-26 13:20:00,33.63,33.63,33.38,33.43,188600.0,23.7806,23.7806,23.6038,23.6392,188600.0
2005-10-26 13:30:00,33.4,33.51,33.36,33.37,181800.0,23.6179,23.6957,23.5897,23.5967,181800.0
2005-10-26 13:40:00,33.37,33.37,33.04,33.22,139800.0,23.5967,23.5967,23.3634,23.4907,139800.0
2005-10-26 13:50:00,33.18,33.29,33.13,33.17,122400.0,23.4624,23.5402,23.427,23.4553,122400.0
2005-10-26 14:00:00,33.17,33.63,33.17,33.6,142000.0,23.4553,23.7806,23.4553,23.7594,142000.0
2005-10-26 14:10:00,33.6,33.6,33.31,33.32,100000.0,23.7594,23.7594,23.5543,23.5614,100000.0
2005-10-26 14:20:00,33.32,33.44,33.13,33.14,85400.0,23.5614,23.6462,23.427,23.4341,85400.0
2005-10-26 14:30:00,33.14,33.15,32.83,32.92,93400.0,23.4341,23.4412,23.2149,23.2785,93400.0
2005-10-26 14:40:00,32.92,33.07,32.9,33.01,128600.0,23.2785,23.3846,23.2644,23.3422,128600.0
2005-10-26 14:50:00,33.04,33.24,32.98,33.19,117200.0,23.3634,23.5048,23.321,23.4695,117200.0
2005-10-26 15:00:00,33.18,33.4,33.09,33.35,160600.0,23.4624,23.6179,23.3987,23.5826,160600.0
2005-10-26 15:10:00,33.37,33.52,33.26,33.43,157400.0,23.5967,23.7028,23.519,23.6392,157400.0
2005-10-26 15:20:00,33.41,33.57,33.38,33.47,179200.0,23.625,23.7382,23.6038,23.6674,179200.0
2005-10-26 15:30:00,33.46,33.46,33.2,33.2,137000.0,23.6604,23.6604,23.4765,23.4765,137000.0
2005-10-26 15:40:00,33.22,33.22,33.02,33.08,200800.0,23.4907,23.4907,23.3492,23.3917,200800.0
2005-10-26 15:50:00,33.08,33.12,33.01,33.03,259600.0,23.3917,23.42,23.3422,23.3563,259600.0
2005-10-27 09:30:00,33.63,33.67,33.45,33.49,159800.0,23.7806,23.8089,23.6533,23.6816,159800.0
2005-10-27 09:40:00,33.49,33.49,33.04,33.23,200000.0,23.6816,23.6816,23.3634,23.4977,200000.0
2005-10-27 09:50:00,33.23,33.63,33.21,33.62,160800.0,23.4977,23.7806,23.4836,23.7735,160800.0
2005-10-27 10:00:00,33.6,33.61,33.24,33.43,139800.0,23.7594,23.7664,23.5048,23.6392,139800.0
2005-10-27 10:10:00,33.49,33.53,33.23,33.35,146600.0,23.6816,23.7099,23.4977,23.5826,146600.0
2005-10-27 10:20:00,33.31,33.31,33.0,33.15,133200.0,23.5543,23.5543,23.3351,23.4412,133200.0
2005-10-27 10:30:00,33.15,33.16,32.46,32.59,268000.0,23.4412,23.4482,22.9533,23.0452,268000.0
2005-10-27 10:40:00,32.48,32.74,32.37,32.49,226800.0,22.9674,23.1512,22.8896,22.9745,226800.0
2005-10-27 10:50:00,32.49,32.75,32.36,32.56,279600.0,22.9745,23.1583,22.8825,23.024,279600.0
2005-10-27 11:00:00,32.58,32.87,32.55,32.77,142200.0,23.0381,23.2432,23.0169,23.1725,142200.0
2005-10-27 11:10:00,32.74,32.9,32.68,32.85,83400.0,23.1512,23.2644,23.1088,23.229,83400.0
2005-10-27 11:20:00,32.87,32.9,32.7,32.76,85800.0,23.2432,23.2644,23.123,23.1654,85800.0
2005-10-27 11:30:00,32.76,32.83,32.6,32.62,110400.0,23.1654,23.2149,23.0522,23.0664,110400.0
2005-10-27 11:40:00,32.62,32.63,32.46,32.58,103600.0,23.0664,23.0735,22.9533,23.0381,103600.0
2005-10-27 11:50:00,32.58,32.59,32.34,32.36,116600.0,23.0381,23.0452,22.8684,22.8825,116600.0
2005-10-27 12:00:00,32.38,32.6,32.37,32.54,120400.0,22.8967,23.0522,22.8896,23.0098,120400.0
2005-10-27 12:10:00,32.54,32.77,32.54,32.74,139200.0,23.0098,23.1725,23.0098,23.1512,139200.0
2005-10-27 12:20:00,32.76,32.82,32.72,32.77,60600.0,23.1654,23.2078,23.1371,23.1725,60600.0
2005-10-27 12:30:00,32.79,32.99,32.77,32.96,161600.0,23.1866,23.328,23.1725,23.3068,161600.0
2005-10-27 12:40:00,32.98,32.99,32.58,32.66,126600.0,23.321,23.328,23.0381,23.0947,126600.0
2005-10-27 12:50:00,32.66,32.7,32.51,32.64,132600.0,23.0947,23.123,22.9886,23.0805,132600.0
2005-10-27 13:00:00,32.65,32.73,32.58,32.67,107800.0,23.0876,23.1442,23.0381,23.1017,107800.0
2005-10-27 13:10:00,32.66,32.7,32.43,32.56,102200.0,23.0947,23.123,22.932,23.024,102200.0
2005-10-27 13:20:00,32.53,32.53,32.26,32.29,105200.0,23.0028,23.0028,22.8118,22.833,105200.0
2005-10-27 13:30:00,32.29,32.76,32.27,32.74,168600.0,22.833,23.1654,22.8189,23.1512,168600.0
2005-10-27 13:40:00,32.75,32.75,32.38,32.4,189200.0,23.1583,23.1583,22.8967,22.9108,189200.0
2005-10-27 13:50:00,32.45,32.52,32.3,32.38,129200.0,22.9462,22.9957,22.8401,22.8967,129200.0
2005-10-27 14:00:00,32.39,32.5,32.26,32.43,109800.0,22.9038,22.9815,22.8118,22.932,109800.0
2005-10-27 14:10:00,32.42,32.42,32.23,32.38,98600.0,22.925,22.925,22.7906,22.8967,98600.0
2005-10-27 14:20:00,32.38,32.47,32.27,32.42,95200.0,22.8967,22.9603,22.8189,22.925,95200.0
2005-10-27 14:30:00,32.41,32.41,32.24,32.24,67200.0,22.9179,22.9179,22.7977,22.7977,67200.0
2005-10-27 14:40:00,32.26,32.41,32.15,32.32,101000.0,22.8118,22.9179,22.734,22.8543,101000.0
2005-10-27 14:50:00,32.26,32.35,32.2,32.23,72400.0,22.8118,22.8755,22.7694,22.7906,72400.0
2005-10-27 15:00:00,32.22,32.29,32.1,32.13,102200.0,22.7835,22.833,22.6987,22.7199,102200.0
2005-10-27 15:10:00,32.13,32.15,31.89,32.1,172800.0,22.7199,22.734,22.5502,22.6987,172800.0
2005-10-27 15:20:00,32.12,32.15,32.0,32.01,140600.0,22.7128,22.734,22.628,22.635,140600.0
2005-10-27 15:30:00,32.01,32.06,31.92,32.05,168200.0,22.635,22.6704,22.5714,22.6633,168200.0
2005-10-27 15:40:00,32.05,32.12,32.03,32.07,111600.0,22.6633,22.7128,22.6492,22.6775,111600.0
2005-10-27 15:50:00,32.07,32.08,31.89,31.9,193800.0,22.6775,22.6845,22.5502,22.5573,193800.0
2005-10-28 09:30:00,31.98,32.37,31.98,32.06,223000.0,22.6138,22.8896,22.6138,22.6704,223000.0
2005-10-28 09:40:00,32.06,32.23,31.96,31.98,303600.0,22.6704,22.7906,22.5997,22.6138,303600.0
2005-10-28 09:50:00,31.98,32.22,31.98,32.06,211800.0,22.6138,22.7835,22.6138,22.6704,211800.0
2005-10-28 10:00:00,32.06,32.13,31.72,31.81,213200.0,22.6704,22.7199,22.43,22.4936,213200.0
2005-10-28 10:10:00,31.75,32.05,31.72,31.96,125400.0,22.4512,22.6633,22.43,22.5997,125400.0
2005-10-28 10:20:00,31.96,31.96,31.75,31.78,149600.0,22.5997,22.5997,22.4512,22.4724,149600.0
2005-10-28 10:30:00,31.78,31.8,31.25,31.3,264400.0,22.4724,22.4865,22.0976,22.133,264400.0
2005-10-28 10:40:00,31.32,31.38,31.12,31.33,227000.0,22.1471,22.1896,22.0057,22.1542,227000.0
2005-10-28 10:50:00,31.33,31.47,31.33,31.42,210400.0,22.1542,22.2532,22.1542,22.2178,210400.0
2005-10-28 11:00:00,31.43,31.48,31.22,31.37,152400.0,22.2249,22.2603,22.0764,22.1825,152400.0
2005-10-28 11:10:00,31.37,31.82,31.33,31.63,165800.0,22.1825,22.5007,22.1542,22.3663,165800.0
2005-10-28 11:20:00,31.63,31.95,31.56,31.93,156000.0,22.3663,22.5926,22.3168,22.5785,156000.0
2005-10-28 11:30:00,31.95,32.05,31.81,31.88,267800.0,22.5926,22.6633,22.4936,22.5431,267800.0
2005-10-28 11:40:00,31.88,32.18,31.86,32.17,226600.0,22.5431,22.7553,22.529,22.7482,226600.0
2005-10-28 11:50:00,32.17,32.33,32.14,32.27,189800.0,22.7482,22.8613,22.727,22.8189,189800.0
2005-10-28 12:00:00,32.26,32.56,32.2,32.23,189200.0,22.8118,23.024,22.7694,22.7906,189200.0
2005-10-28 12:10:00,32.2,32.32,32.05,32.12,160400.0,22.7694,22.8543,22.6633,22.7128,160400.0
2005-10-28 12:20:00,32.12,32.32,32.08,32.27,79800.0,22.7128,22.8543,22.6845,22.8189,79800.0
2005-10-28 12:30:00,32.27,32.39,32.24,32.38,82600.0,22.8189,22.9038,22.7977,22.8967,82600.0
2005-10-28 12:40:00,32.38,32.54,32.38,32.47,310400.0,22.8967,23.0098,22.8967,22.9603,310400.0
2005-10-28 12:50:00,32.47,32.49,32.33,32.41,96200.0,22.9603,22.9745,22.8613,22.9179,96200.0
2005-10-28 13:00:00,32.39,32.51,32.33,32.41,138200.0,22.9038,22.9886,22.8613,22.9179,138200.0
2005-10-28 13:10:00,32.41,32.61,32.41,32.61,118400.0,22.9179,23.0593,22.9179,23.0593,118400.0
2005-10-28 13:20:00,32.62,32.62,32.44,32.48,119400.0,23.0664,23.0664,22.9391,22.9674,119400.0
2005-10-28 13:30:00,32.49,32.51,32.27,32.45,88400.0,22.9745,22.9886,22.8189,22.9462,88400.0
2005-10-28 13:40:00,32.46,32.49,32.16,32.2,146200.0,22.9533,22.9745,22.7411,22.7694,146200.0
2005-10-28 13:50:00,32.2,32.52,32.2,32.5,160400.0,22.7694,22.9957,22.7694,22.9815,160400.0
2005-10-28 14:00:00,32.5,32.93,32.47,32.87,186200.0,22.9815,23.2856,22.9603,23.2432,186200.0
2005-10-28 14:10:00,32.9,32.9,32.65,32.76,238800.0,23.2644,23.2644,23.0876,23.1654,238800.0
2005-10-28 14:20:00,32.79,33.02,32.78,33.01,98200.0,23.1866,23.3492,23.1795,23.3422,98200.0
2005-10-28 14:30:00,32.99,32.99,32.78,32.85,116000.0,23.328,23.328,23.1795,23.229,116000.0
2005-10-28 14:40:00,32.87,33.2,32.87,33.12,117200.0,23.2432,23.4765,23.2432,23.42,117200.0
2005-10-28 14:50:00,33.12,33.25,33.03,33.13,143400.0,23.42,23.5119,23.3563,23.427,143400.0
2005-10-28 15:00:00,33.13,33.4,33.13,33.26,193000.0,23.427,23.6179,23.427,23.519,193000.0
2005-10-28 15:10:00,33.26,33.32,33.0,33.0,235800.0,23.519,23.5614,23.3351,23.3351,235800.0
2005-10-28 15:20:00,33.0,33.15,32.94,32.99,192400.0,23.3351,23.4412,23.2927,23.328,192400.0
2005-10-28 15:30:00,32.99,33.07,32.94,33.05,163600.0,23.328,23.3846,23.2927,23.3705,163600.0
2005-10-28 15:40:00,33.04,33.22,33.03,33.17,185400.0,23.3634,23.4907,23.3563,23.4553,185400.0
2005-10-28 15:50:00,33.17,33.22,32.95,32.95,316000.0,23.4553,23.4907,23.2997,23.2997,316000.0
2005-10-31 09:30:00,33.78,34.02,33.69,34.02,253600.0,23.8867,24.0564,23.823,24.0564,253600.0
2005-10-31 09:40:00,33.99,34.33,33.95,34.3,230400.0,24.0352,24.2756,24.0069,24.2544,230400.0
2005-10-31 09:50:00,34.3,34.48,34.26,34.42,232200.0,24.2544,24.3816,24.2261,24.3392,232200.0
2005-10-31 10:00:00,34.41,34.45,33.95,34.12,226800.0,24.3321,24.3604,24.0069,24.1271,226800.0
2005-10-31 10:10:00,34.12,34.14,33.65,33.93,279200.0,24.1271,24.1412,23.7947,23.9927,279200.0
2005-10-31 10:20:00,33.93,34.22,33.85,34.18,171600.0,23.9927,24.1978,23.9362,24.1695,171600.0
2005-10-31 10:30:00,34.18,34.18,33.85,33.94,230000.0,24.1695,24.1695,23.9362,23.9998,230000.0
2005-10-31 10:40:00,33.94,34.05,33.74,33.77,124800.0,23.9998,24.0776,23.8584,23.8796,124800.0
2005-10-31 10:50:00,33.77,33.77,33.48,33.58,199800.0,23.8796,23.8796,23.6745,23.7452,199800.0
2005-10-31 11:00:00,33.57,33.57,33.16,33.24,344400.0,23.7382,23.7382,23.4482,23.5048,344400.0
2005-10-31 11:10:00,33.23,33.43,33.23,33.38,202600.0,23.4977,23.6392,23.4977,23.6038,202600.0
2005-10-31 11:20:00,33.38,33.59,33.32,33.59,180800.0,23.6038,23.7523,23.5614,23.7523,180800.0
2005-10-31 11:30:00,33.57,33.57,33.38,33.52,158400.0,23.7382,23.7382,23.6038,23.7028,158400.0
2005-10-31 11:40:00,33.52,33.79,33.52,33.77,182000.0,23.7028,23.8937,23.7028,23.8796,182000.0
2005-10-31 11:50:00,33.78,33.81,33.6,33.7,151800.0,23.8867,23.9079,23.7594,23.8301,151800.0
2005-10-31 12:00:00,33.69,33.82,33.6,33.73,155200.0,23.823,23.9149,23.7594,23.8513,155200.0
2005-10-31 12:10:00,33.77,33.79,33.65,33.76,151200.0,23.8796,23.8937,23.7947,23.8725,151200.0
2005-10-31 12:20:00,33.76,33.77,33.47,33.7,133400.0,23.8725,23.8796,23.6674,23.8301,133400.0
2005-10-31 12:30:00,33.7,33.87,33.63,33.78,132200.0,23.8301,23.9503,23.7806,23.8867,132200.0
2005-10-31 12:40:00,33.76,33.82,33.7,33.81,64000.0,23.8725,23.9149,23.8301,23.9079,64000.0
2005-10-31 12:50:00,33.81,33.86,33.72,33.79,79800.0,23.9079,23.9432,23.8442,23.8937,79800.0
2005-10-31 13:00:00,33.79,33.88,33.66,33.67,117600.0,23.8937,23.9574,23.8018,23.8089,117600.0
2005-10-31 13:10:00,33.67,33.85,33.67,33.77,101400.0,23.8089,23.9362,23.8089,23.8796,101400.0
2005-10-31 13:20:00,33.77,33.82,33.73,33.8,86800.0,23.8796,23.9149,23.8513,23.9008,86800.0
2005-10-31 13:30:00,33.79,33.86,33.76,33.78,112400.0,23.8937,23.9432,23.8725,23.8867,112400.0
2005-10-31 13:40:00,33.78,33.82,33.71,33.71,67400.0,23.8867,23.9149,23.8372,23.8372,67400.0
2005-10-31 13:50:00,33.73,33.79,33.55,33.63,120000.0,23.8513,23.8937,23.724,23.7806,120000.0
2005-10-31 14:00:00,33.63,33.8,33.56,33.76,128800.0,23.7806,23.9008,23.7311,23.8725,128800.0
2005-10-31 14:10:00,33.75,33.95,33.74,33.83,112400.0,23.8654,24.0069,23.8584,23.922,112400.0
2005-10-31 14:20:00,33.84,33.95,33.77,33.88,100400.0,23.9291,24.0069,23.8796,23.9574,100400.0
2005-10-31 14:30:00,33.9,33.93,33.74,33.87,114400.0,23.9715,23.9927,23.8584,23.9503,114400.0
2005-10-31 14:40:00,33.87,33.98,33.83,33.85,129600.0,23.9503,24.0281,23.922,23.9362,129600.0
2005-10-31 14:50:00,33.83,33.98,33.83,33.98,133800.0,23.922,24.0281,23.922,24.0281,133800.0
2005-10-31 15:00:00,33.99,34.09,33.83,33.97,205000.0,24.0352,24.1059,23.922,24.021,205000.0
2005-10-31 15:10:00,33.97,34.05,33.88,34.04,158000.0,24.021,24.0776,23.9574,24.0705,158000.0
2005-10-31 15:20:00,34.03,34.07,33.85,33.95,150600.0,24.0634,24.0917,23.9362,24.0069,150600.0
2005-10-31 15:30:00,33.95,34.0,33.84,33.99,179600.0,24.0069,24.0422,23.9291,24.0352,179600.0
2005-10-31 15:40:00,34.0,34.07,33.93,33.96,232800.0,24.0422,24.0917,23.9927,24.0139,232800.0
2005-10-31 15:50:00,33.93,34.01,33.81,33.81,207400.0,23.9927,24.0493,23.9079,23.9079,207400.0
2005-11-01 09:30:00,33.5,33.5,33.22,33.35,187200.0,23.6887,23.6887,23.4907,23.5826,187200.0
2005-11-01 09:40:00,33.35,33.47,33.24,33.35,322800.0,23.5826,23.6674,23.5048,23.5826,322800.0
2005-11-01 09:50:00,33.35,33.43,33.26,33.31,183200.0,23.5826,23.6392,23.519,23.5543,183200.0
2005-11-01 10:00:00,33.34,33.57,33.26,33.57,163200.0,23.5755,23.7382,23.519,23.7382,163200.0
2005-11-01 10:10:00,33.57,33.68,33.41,33.55,200600.0,23.7382,23.8159,23.625,23.724,200600.0
2005-11-01 10:20:00,33.55,33.58,33.27,33.34,129800.0,23.724,23.7452,23.526,23.5755,129800.0
2005-11-01 10:30:00,33.38,33.43,33.28,33.39,138200.0,23.6038,23.6392,23.5331,23.6109,138200.0
2005-11-01 10:40:00,33.39,33.68,33.39,33.52,102400.0,23.6109,23.8159,23.6109,23.7028,102400.0
2005-11-01 10:50:00,33.55,33.75,33.55,33.75,130400.0,23.724,23.8654,23.724,23.8654,130400.0
2005-11-01 11:00:00,33.76,33.94,33.74,33.79,165600.0,23.8725,23.9998,23.8584,23.8937,165600.0
2005-11-01 11:10:00,33.81,33.87,33.55,33.71,173200.0,23.9079,23.9503,23.724,23.8372,173200.0
2005-11-01 11:20:00,33.73,33.85,33.6,33.8,77600.0,23.8513,23.9362,23.7594,23.9008,77600.0
2005-11-01 11:30:00,33.81,33.98,33.65,33.83,132800.0,23.9079,24.0281,23.7947,23.922,132800.0
2005-11-01 11:40:00,33.85,33.98,33.78,33.8,100600.0,23.9362,24.0281,23.8867,23.9008,100600.0
2005-11-01 11:50:00,33.82,33.87,33.61,33.85,126400.0,23.9149,23.9503,23.7664,23.9362,126400.0
2005-11-01 12:00:00,33.85,33.93,33.8,33.92,74000.0,23.9362,23.9927,23.9008,23.9857,74000.0
2005-11-01 12:10:00,33.95,34.08,33.92,33.98,83400.0,24.0069,24.0988,23.9857,24.0281,83400.0
2005-11-01 12:20:00,33.99,34.07,33.93,34.07,101800.0,24.0352,24.0917,23.9927,24.0917,101800.0
2005-11-01 12:30:00,34.09,34.2,34.0,34.15,85200.0,24.1059,24.1836,24.0422,24.1483,85200.0
2005-11-01 12:40:00,34.17,34.2,34.05,34.13,63400.0,24.1624,24.1836,24.0776,24.1341,63400.0
2005-11-01 12:50:00,34.12,34.19,34.06,34.06,87600.0,24.1271,24.1766,24.0847,24.0847,87600.0
2005-11-01 13:00:00,34.09,34.2,34.01,34.1,66400.0,24.1059,24.1836,24.0493,24.1129,66400.0
2005-11-01 13:10:00,34.1,34.18,34.02,34.04,50400.0,24.1129,24.1695,24.0564,24.0705,50400.0
2005-11-01 13:20:00,34.07,34.16,33.97,33.97,59600.0,24.0917,24.1554,24.021,24.021,59600.0
2005-11-01 13:30:00,33.97,34.07,33.97,34.07,59000.0,24.021,24.0917,24.021,24.0917,59000.0
2005-11-01 13:40:00,34.06,34.18,34.02,34.08,95600.0,24.0847,24.1695,24.0564,24.0988,95600.0
2005-11-01 13:50:00,34.09,34.13,34.04,34.1,44800.0,24.1059,24.1341,24.0705,24.1129,44800.0
2005-11-01 14:00:00,34.1,34.1,33.99,34.04,77000.0,24.1129,24.1129,24.0352,24.0705,77000.0
2005-11-01 14:10:00,34.05,34.07,33.97,34.06,113800.0,24.0776,24.0917,24.021,24.0847,113800.0
2005-11-01 14:20:00,34.05,34.12,33.99,34.12,129400.0,24.0776,24.1271,24.0352,24.1271,129400.0
2005-11-01 14:30:00,34.09,34.2,34.08,34.12,170400.0,24.1059,24.1836,24.0988,24.1271,170400.0
2005-11-01 14:40:00,34.12,34.18,34.08,34.13,106400.0,24.1271,24.1695,24.0988,24.1341,106400.0
2005-11-01 14:50:00,34.13,34.17,34.03,34.05,99800.0,24.1341,24.1624,24.0634,24.0776,99800.0
2005-11-01 15:00:00,34.01,34.02,33.87,33.93,121800.0,24.0493,24.0564,23.9503,23.9927,121800.0
2005-11-01 15:10:00,33.95,34.07,33.94,34.06,81800.0,24.0069,24.0917,23.9998,24.0847,81800.0
2005-11-01 15:20:00,34.06,34.14,34.02,34.04,133800.0,24.0847,24.1412,24.0564,24.0705,133800.0
2005-11-01 15:30:00,34.05,34.11,34.05,34.07,108800.0,24.0776,24.12,24.0776,24.0917,108800.0
2005-11-01 15:40:00,34.07,34.13,34.04,34.1,126600.0,24.0917,24.1341,24.0705,24.1129,126600.0
2005-11-01 15:50:00,34.1,34.1,33.97,34.02,184600.0,24.1129,24.1129,24.021,24.0564,184600.0
2005-11-02 09:30:00,34.13,34.27,34.13,34.23,198800.0,24.1341,24.2331,24.1341,24.2049,198800.0
2005-11-02 09:40:00,34.23,34.48,34.23,34.43,232000.0,24.2049,24.3816,24.2049,24.3463,232000.0
2005-11-02 09:50:00,34.42,35.0,34.42,34.68,347000.0,24.3392,24.7493,24.3392,24.5231,347000.0
2005-11-02 10:00:00,34.69,34.69,34.56,34.65,146600.0,24.5301,24.5301,24.4382,24.5019,146600.0
2005-11-02 10:10:00,34.65,34.69,34.37,34.45,153600.0,24.5019,24.5301,24.3039,24.3604,153600.0
2005-11-02 10:20:00,34.45,34.75,34.44,34.74,142400.0,24.3604,24.5726,24.3534,24.5655,142400.0
2005-11-02 10:30:00,34.7,34.88,34.35,34.65,553800.0,24.5372,24.6645,24.2897,24.5019,553800.0
2005-11-02 10:40:00,34.63,34.83,34.5,34.83,312800.0,24.4877,24.6291,24.3958,24.6291,312800.0
2005-11-02 10:50:00,34.83,35.03,34.75,34.81,243800.0,24.6291,24.7706,24.5726,24.615,243800.0
2005-11-02 11:00:00,34.77,35.08,34.77,35.06,273800.0,24.5867,24.8059,24.5867,24.7918,273800.0
2005-11-02 11:10:00,35.06,35.13,34.95,35.07,291800.0,24.7918,24.8413,24.714,24.7988,291800.0
2005-11-02 11:20:00,35.07,35.3,35.05,35.18,144200.0,24.7988,24.9615,24.7847,24.8766,144200.0
2005-11-02 11:30:00,35.17,35.5,35.17,35.44,258600.0,24.8696,25.1029,24.8696,25.0605,258600.0
2005-11-02 11:40:00,35.43,35.45,35.28,35.33,182600.0,25.0534,25.0676,24.9473,24.9827,182600.0
2005-11-02 11:50:00,35.33,35.33,35.11,35.12,137600.0,24.9827,24.9827,24.8271,24.8342,137600.0
2005-11-02 12:00:00,35.06,35.13,35.01,35.1,86600.0,24.7918,24.8413,24.7564,24.8201,86600.0
2005-11-02 12:10:00,35.1,35.12,34.9,34.9,72400.0,24.8201,24.8342,24.6786,24.6786,72400.0
2005-11-02 12:20:00,34.9,34.91,34.67,34.72,98200.0,24.6786,24.6857,24.516,24.5514,98200.0
2005-11-02 12:30:00,34.69,34.7,34.52,34.63,160200.0,24.5301,24.5372,24.4099,24.4877,160200.0
2005-11-02 12:40:00,34.63,34.93,34.56,34.91,123600.0,24.4877,24.6998,24.4382,24.6857,123600.0
2005-11-02 12:50:00,34.92,35.01,34.8,34.9,105400.0,24.6928,24.7564,24.6079,24.6786,105400.0
2005-11-02 13:00:00,34.89,35.05,34.88,34.88,80800.0,24.6716,24.7847,24.6645,24.6645,80800.0
2005-11-02 13:10:00,34.88,34.94,34.84,34.91,55200.0,24.6645,24.7069,24.6362,24.6857,55200.0
2005-11-02 13:20:00,34.91,34.93,34.83,34.88,62400.0,24.6857,24.6998,24.6291,24.6645,62400.0
2005-11-02 13:30:00,34.87,34.99,34.71,34.71,69000.0,24.6574,24.7423,24.5443,24.5443,69000.0
2005-11-02 13:40:00,34.71,34.75,34.59,34.62,81600.0,24.5443,24.5726,24.4594,24.4806,81600.0
2005-11-02 13:50:00,34.6,34.7,34.56,34.68,72200.0,24.4665,24.5372,24.4382,24.5231,72200.0
2005-11-02 14:00:00,34.67,34.9,34.67,34.77,71000.0,24.516,24.6786,24.516,24.5867,71000.0
2005-11-02 14:10:00,34.8,35.0,34.78,35.0,128400.0,24.6079,24.7493,24.5938,24.7493,128400.0
2005-11-02 14:20:00,34.99,35.24,34.99,35.2,138200.0,24.7423,24.9191,24.7423,24.8908,138200.0
2005-11-02 14:30:00,35.22,35.22,35.02,35.08,91400.0,24.9049,24.9049,24.7635,24.8059,91400.0
2005-11-02 14:40:00,35.09,35.24,35.05,35.24,119800.0,24.813,24.9191,24.7847,24.9191,119800.0
2005-11-02 14:50:00,35.24,35.25,35.09,35.12,92000.0,24.9191,24.9261,24.813,24.8342,92000.0
2005-11-02 15:00:00,35.14,35.22,35.13,35.16,115600.0,24.8483,24.9049,24.8413,24.8625,115600.0
2005-11-02 15:10:00,35.16,35.33,35.13,35.3,194200.0,24.8625,24.9827,24.8413,24.9615,194200.0
2005-11-02 15:20:00,35.29,35.36,35.26,35.27,133200.0,24.9544,25.0039,24.9332,24.9403,133200.0
2005-11-02 15:30:00,35.24,35.29,35.13,35.14,141600.0,24.9191,24.9544,24.8413,24.8483,141600.0
2005-11-02 15:40:00,35.15,35.35,35.11,35.34,166600.0,24.8554,24.9968,24.8271,24.9898,166600.0
2005-11-02 15:50:00,35.34,35.35,35.2,35.2,194000.0,24.9898,24.9968,24.8908,24.8908,194000.0
2005-11-03 09:30:00,35.38,35.71,35.38,35.51,172400.0,25.0181,25.2514,25.0181,25.11,172400.0
2005-11-03 09:40:00,35.38,35.57,35.35,35.57,154000.0,25.0181,25.1524,24.9968,25.1524,154000.0
2005-11-03 09:50:00,35.6,35.66,35.45,35.58,133800.0,25.1736,25.216,25.0676,25.1595,133800.0
2005-11-03 10:00:00,35.55,35.59,35.46,35.53,132200.0,25.1383,25.1666,25.0746,25.1241,132200.0
2005-11-03 10:10:00,35.52,35.52,35.2,35.2,166200.0,25.1171,25.1171,24.8908,24.8908,166200.0
2005-11-03 10:20:00,35.2,35.24,35.11,35.17,184000.0,24.8908,24.9191,24.8271,24.8696,184000.0
2005-11-03 10:30:00,35.17,35.52,35.12,35.35,302200.0,24.8696,25.1171,24.8342,24.9968,302200.0
2005-11-03 10:40:00,35.35,35.5,35.28,35.45,131000.0,24.9968,25.1029,24.9473,25.0676,131000.0
2005-11-03 10:50:00,35.45,35.49,35.26,35.42,109800.0,25.0676,25.0958,24.9332,25.0463,109800.0
2005-11-03 11:00:00,35.4,35.41,35.16,35.18,137600.0,25.0322,25.0393,24.8625,24.8766,137600.0
2005-11-03 11:10:00,35.13,35.32,35.13,35.26,146800.0,24.8413,24.9756,24.8413,24.9332,146800.0
2005-11-03 11:20:00,35.26,35.49,35.19,35.43,154600.0,24.9332,25.0958,24.8837,25.0534,154600.0
2005-11-03 11:30:00,35.44,35.62,35.41,35.59,114000.0,25.0605,25.1878,25.0393,25.1666,114000.0
2005-11-03 11:40:00,35.59,35.7,35.51,35.63,97000.0,25.1666,25.2443,25.11,25.1948,97000.0
2005-11-03 11:50:00,35.6,35.71,35.51,35.59,109800.0,25.1736,25.2514,25.11,25.1666,109800.0
2005-11-03 12:00:00,35.6,35.78,35.47,35.6,136000.0,25.1736,25.3009,25.0817,25.1736,136000.0
2005-11-03 12:10:00,35.56,35.73,35.56,35.7,74400.0,25.1453,25.2655,25.1453,25.2443,74400.0
2005-11-03 12:20:00,35.68,35.83,35.66,35.83,101800.0,25.2302,25.3363,25.216,25.3363,101800.0
2005-11-03 12:30:00,35.83,35.87,35.76,35.76,68800.0,25.3363,25.3645,25.2868,25.2868,68800.0
2005-11-03 12:40:00,35.76,35.83,35.68,35.83,77200.0,25.2868,25.3363,25.2302,25.3363,77200.0
2005-11-03 12:50:00,35.82,35.9,35.76,35.85,79800.0,25.3292,25.3858,25.2868,25.3504,79800.0
2005-11-03 13:00:00,35.85,35.88,35.73,35.83,112400.0,25.3504,25.3716,25.2655,25.3363,112400.0
2005-11-03 13:10:00,35.8,35.82,35.66,35.8,90400.0,25.315,25.3292,25.216,25.315,90400.0
2005-11-03 13:20:00,35.8,35.95,35.74,35.84,85800.0,25.315,25.4211,25.2726,25.3433,85800.0
2005-11-03 13:30:00,35.84,36.0,35.83,35.91,177200.0,25.3433,25.4565,25.3363,25.3928,177200.0
2005-11-03 13:40:00,35.88,35.94,35.71,35.87,117000.0,25.3716,25.414,25.2514,25.3645,117000.0
2005-11-03 13:50:00,35.87,36.08,35.86,36.05,110600.0,25.3645,25.513,25.3575,25.4918,110600.0
2005-11-03 14:00:00,36.05,36.27,36.05,36.14,252800.0,25.4918,25.6474,25.4918,25.5555,252800.0
2005-11-03 14:10:00,36.13,36.2,36.07,36.1,122000.0,25.5484,25.5979,25.506,25.5272,122000.0
2005-11-03 14:20:00,36.1,36.11,35.94,36.05,113800.0,25.5272,25.5343,25.414,25.4918,113800.0
2005-11-03 14:30:00,36.08,36.08,35.93,35.93,115400.0,25.513,25.513,25.407,25.407,115400.0
2005-11-03 14:40:00,35.89,36.07,35.87,35.92,134800.0,25.3787,25.506,25.3645,25.3999,134800.0
2005-11-03 14:50:00,35.92,35.96,35.75,35.84,112000.0,25.3999,25.4282,25.2797,25.3433,112000.0
2005-11-03 15:00:00,35.84,35.92,35.8,35.89,143400.0,25.3433,25.3999,25.315,25.3787,143400.0
2005-11-03 15:10:00,35.88,35.93,35.67,35.7,99200.0,25.3716,25.407,25.2231,25.2443,99200.0
2005-11-03 15:20:00,35.72,35.91,35.72,35.9,126000.0,25.2585,25.3928,25.2585,25.3858,126000.0
2005-11-03 15:30:00,35.95,35.98,35.88,35.88,185400.0,25.4211,25.4423,25.3716,25.3716,185400.0
2005-11-03 15:40:00,35.9,35.95,35.8,35.85,180800.0,25.3858,25.4211,25.315,25.3504,180800.0
2005-11-03 15:50:00,35.9,35.92,35.75,35.85,249400.0,25.3858,25.3999,25.2797,25.3504,249400.0
2005-11-04 09:30:00,35.8,35.82,35.55,35.56,291400.0,25.315,25.3292,25.1383,25.1453,291400.0
2005-11-04 09:40:00,35.56,35.69,35.44,35.5,274000.0,25.1453,25.2373,25.0605,25.1029,274000.0
2005-11-04 09:50:00,35.42,35.44,35.21,35.32,205400.0,25.0463,25.0605,24.8978,24.9756,205400.0
2005-11-04 10:00:00,35.32,35.4,34.92,34.99,193600.0,24.9756,25.0322,24.6928,24.7423,193600.0
2005-11-04 10:10:00,35.0,35.2,34.82,34.84,164400.0,24.7493,24.8908,24.6221,24.6362,164400.0
2005-11-04 10:20:00,34.82,35.05,34.8,35.02,128800.0,24.6221,24.7847,24.6079,24.7635,128800.0
2005-11-04 10:30:00,35.02,35.04,34.76,34.81,124600.0,24.7635,24.7776,24.5796,24.615,124600.0
2005-11-04 10:40:00,34.83,34.9,34.7,34.87,185000.0,24.6291,24.6786,24.5372,24.6574,185000.0
2005-11-04 10:50:00,34.88,34.88,34.72,34.78,120000.0,24.6645,24.6645,24.5514,24.5938,120000.0
2005-11-04 11:00:00,34.78,34.79,34.52,34.59,173000.0,24.5938,24.6009,24.4099,24.4594,173000.0
2005-11-04 11:10:00,34.6,34.73,34.58,34.63,151000.0,24.4665,24.5584,24.4524,24.4877,151000.0
2005-11-04 11:20:00,34.65,34.69,34.52,34.52,123400.0,24.5019,24.5301,24.4099,24.4099,123400.0
2005-11-04 11:30:00,34.51,34.57,34.33,34.36,208800.0,24.4029,24.4453,24.2756,24.2968,208800.0
2005-11-04 11:40:00,34.36,34.63,34.32,34.53,173200.0,24.2968,24.4877,24.2685,24.417,173200.0
2005-11-04 11:50:00,34.52,34.6,34.42,34.44,128400.0,24.4099,24.4665,24.3392,24.3534,128400.0
2005-11-04 12:00:00,34.44,34.47,34.27,34.44,105200.0,24.3534,24.3746,24.2331,24.3534,105200.0
2005-11-04 12:10:00,34.44,34.48,34.31,34.33,97200.0,24.3534,24.3816,24.2614,24.2756,97200.0
2005-11-04 12:20:00,34.31,34.54,34.31,34.49,89000.0,24.2614,24.4241,24.2614,24.3887,89000.0
2005-11-04 12:30:00,34.52,34.68,34.43,34.66,70200.0,24.4099,24.5231,24.3463,24.5089,70200.0
2005-11-04 12:40:00,34.66,34.69,34.6,34.63,55000.0,24.5089,24.5301,24.4665,24.4877,55000.0
2005-11-04 12:50:00,34.63,34.68,34.44,34.46,63800.0,24.4877,24.5231,24.3534,24.3675,63800.0
2005-11-04 13:00:00,34.48,34.6,34.47,34.54,70400.0,24.3816,24.4665,24.3746,24.4241,70400.0
2005-11-04 13:10:00,34.54,34.57,34.46,34.49,87800.0,24.4241,24.4453,24.3675,24.3887,87800.0
2005-11-04 13:20:00,34.49,34.53,34.46,34.49,57000.0,24.3887,24.417,24.3675,24.3887,57000.0
2005-11-04 13:30:00,34.5,34.58,34.48,34.54,73400.0,24.3958,24.4524,24.3816,24.4241,73400.0
2005-11-04 13:40:00,34.54,34.54,34.46,34.49,36800.0,24.4241,24.4241,24.3675,24.3887,36800.0
2005-11-04 13:50:00,34.49,34.5,34.4,34.45,66400.0,24.3887,24.3958,24.3251,24.3604,66400.0
2005-11-04 14:00:00,34.46,34.65,34.41,34.51,130000.0,24.3675,24.5019,24.3321,24.4029,130000.0
2005-11-04 14:10:00,34.51,34.52,34.3,34.3,179800.0,24.4029,24.4099,24.2544,24.2544,179800.0
2005-11-04 14:20:00,34.3,34.44,34.3,34.41,112400.0,24.2544,24.3534,24.2544,24.3321,112400.0
2005-11-04 14:30:00,34.42,34.55,34.33,34.42,141600.0,24.3392,24.4311,24.2756,24.3392,141600.0
2005-11-04 14:40:00,34.43,34.47,34.33,34.36,99800.0,24.3463,24.3746,24.2756,24.2968,99800.0
2005-11-04 14:50:00,34.35,34.5,34.34,34.46,71800.0,24.2897,24.3958,24.2826,24.3675,71800.0
2005-11-04 15:00:00,34.45,34.47,34.33,34.33,72400.0,24.3604,24.3746,24.2756,24.2756,72400.0
2005-11-04 15:10:00,34.34,34.43,34.2,34.24,171200.0,24.2826,24.3463,24.1836,24.2119,171200.0
2005-11-04 15:20:00,34.24,34.24,34.13,34.22,124000.0,24.2119,24.2119,24.1341,24.1978,124000.0
2005-11-04 15:30:00,34.19,34.19,34.12,34.18,143800.0,24.1766,24.1766,24.1271,24.1695,143800.0
2005-11-04 15:40:00,34.17,34.2,34.08,34.12,198400.0,24.1624,24.1836,24.0988,24.1271,198400.0
2005-11-04 15:50:00,34.15,34.23,34.11,34.2,231800.0,24.1483,24.2049,24.12,24.1836,231800.0
2005-11-07 09:30:00,33.45,33.55,33.33,33.55,310200.0,23.6533,23.724,23.5684,23.724,310200.0
2005-11-07 09:40:00,33.56,33.58,32.97,33.02,322600.0,23.7311,23.7452,23.3139,23.3492,322600.0
2005-11-07 09:50:00,32.99,33.33,32.99,33.18,305400.0,23.328,23.5684,23.328,23.4624,305400.0
2005-11-07 10:00:00,33.16,33.2,32.95,32.99,269200.0,23.4482,23.4765,23.2997,23.328,269200.0
2005-11-07 10:10:00,32.99,33.43,32.99,33.26,281800.0,23.328,23.6392,23.328,23.519,281800.0
2005-11-07 10:20:00,33.23,33.43,33.13,33.43,182800.0,23.4977,23.6392,23.427,23.6392,182800.0
2005-11-07 10:30:00,33.47,33.66,33.42,33.61,381200.0,23.6674,23.8018,23.6321,23.7664,381200.0
2005-11-07 10:40:00,33.63,33.88,33.6,33.7,281600.0,23.7806,23.9574,23.7594,23.8301,281600.0
2005-11-07 10:50:00,33.72,33.8,33.38,33.38,245400.0,23.8442,23.9008,23.6038,23.6038,245400.0
2005-11-07 11:00:00,33.38,33.44,33.13,33.2,167400.0,23.6038,23.6462,23.427,23.4765,167400.0
2005-11-07 11:10:00,33.21,33.41,33.17,33.3,119800.0,23.4836,23.625,23.4553,23.5472,119800.0
2005-11-07 11:20:00,33.31,33.33,33.13,33.17,140600.0,23.5543,23.5684,23.427,23.4553,140600.0
2005-11-07 11:30:00,33.15,33.29,33.15,33.22,113800.0,23.4412,23.5402,23.4412,23.4907,113800.0
2005-11-07 11:40:00,33.23,33.29,33.15,33.15,77000.0,23.4977,23.5402,23.4412,23.4412,77000.0
2005-11-07 11:50:00,33.15,33.16,32.83,32.87,153600.0,23.4412,23.4482,23.2149,23.2432,153600.0
2005-11-07 12:00:00,32.85,33.03,32.85,33.01,101200.0,23.229,23.3563,23.229,23.3422,101200.0
2005-11-07 12:10:00,33.0,33.1,32.97,33.07,136400.0,23.3351,23.4058,23.3139,23.3846,136400.0
2005-11-07 12:20:00,33.1,33.15,33.04,33.1,75600.0,23.4058,23.4412,23.3634,23.4058,75600.0
2005-11-07 12:30:00,33.09,33.39,33.09,33.39,162600.0,23.3987,23.6109,23.3987,23.6109,162600.0
2005-11-07 12:40:00,33.41,33.5,33.35,33.41,135400.0,23.625,23.6887,23.5826,23.625,135400.0
2005-11-07 12:50:00,33.41,33.45,33.3,33.3,111600.0,23.625,23.6533,23.5472,23.5472,111600.0
2005-11-07 13:00:00,33.29,33.29,33.16,33.29,89600.0,23.5402,23.5402,23.4482,23.5402,89600.0
2005-11-07 13:10:00,33.29,33.4,33.17,33.17,122200.0,23.5402,23.6179,23.4553,23.4553,122200.0
2005-11-07 13:20:00,33.17,33.42,33.13,33.36,153000.0,23.4553,23.6321,23.427,23.5897,153000.0
2005-11-07 13:30:00,33.36,33.47,33.24,33.45,133400.0,23.5897,23.6674,23.5048,23.6533,133400.0
2005-11-07 13:40:00,33.45,33.55,33.38,33.42,208000.0,23.6533,23.724,23.6038,23.6321,208000.0
2005-11-07 13:50:00,33.42,33.45,33.33,33.38,131200.0,23.6321,23.6533,23.5684,23.6038,131200.0
2005-11-07 14:00:00,33.38,33.56,33.36,33.46,156800.0,23.6038,23.7311,23.5897,23.6604,156800.0
2005-11-07 14:10:00,33.48,33.56,33.4,33.5,133400.0,23.6745,23.7311,23.6179,23.6887,133400.0
2005-11-07 14:20:00,33.53,33.55,33.48,33.51,170000.0,23.7099,23.724,23.6745,23.6957,170000.0
2005-11-07 14:30:00,33.51,33.58,33.5,33.52,111200.0,23.6957,23.7452,23.6887,23.7028,111200.0
2005-11-07 14:40:00,33.52,33.52,33.42,33.46,110200.0,23.7028,23.7028,23.6321,23.6604,110200.0
2005-11-07 14:50:00,33.43,33.47,33.38,33.46,106800.0,23.6392,23.6674,23.6038,23.6604,106800.0
2005-11-07 15:00:00,33.46,33.46,33.24,33.27,132000.0,23.6604,23.6604,23.5048,23.526,132000.0
2005-11-07 15:10:00,33.25,33.37,33.17,33.3,149200.0,23.5119,23.5967,23.4553,23.5472,149200.0
2005-11-07 15:20:00,33.3,33.39,33.25,33.27,150000.0,23.5472,23.6109,23.5119,23.526,150000.0
2005-11-07 15:30:00,33.26,33.38,33.25,33.33,117400.0,23.519,23.6038,23.5119,23.5684,117400.0
2005-11-07 15:40:00,33.33,33.33,33.2,33.2,151200.0,23.5684,23.5684,23.4765,23.4765,151200.0
2005-11-07 15:50:00,33.2,33.21,33.08,33.19,304400.0,23.4765,23.4836,23.3917,23.4695,304400.0
2005-11-08 09:30:00,33.08,33.19,32.77,32.88,129600.0,23.3917,23.4695,23.1725,23.2502,129600.0
2005-11-08 09:40:00,32.86,32.89,32.72,32.81,152000.0,23.2361,23.2573,23.1371,23.2007,152000.0
2005-11-08 09:50:00,32.81,32.97,32.55,32.92,246600.0,23.2007,23.3139,23.0169,23.2785,246600.0
2005-11-08 10:00:00,32.91,33.27,32.87,33.26,326600.0,23.2715,23.526,23.2432,23.519,326600.0
2005-11-08 10:10:00,33.26,33.37,33.17,33.31,207600.0,23.519,23.5967,23.4553,23.5543,207600.0
2005-11-08 10:20:00,33.3,33.32,33.07,33.27,197400.0,23.5472,23.5614,23.3846,23.526,197400.0
2005-11-08 10:30:00,33.26,33.3,33.0,33.11,186800.0,23.519,23.5472,23.3351,23.4129,186800.0
2005-11-08 10:40:00,33.11,33.23,33.0,33.09,175400.0,23.4129,23.4977,23.3351,23.3987,175400.0
2005-11-08 10:50:00,33.06,33.23,33.02,33.22,140600.0,23.3775,23.4977,23.3492,23.4907,140600.0
2005-11-08 11:00:00,33.2,33.38,33.12,33.38,123200.0,23.4765,23.6038,23.42,23.6038,123200.0
2005-11-08 11:10:00,33.41,33.48,33.29,33.37,122200.0,23.625,23.6745,23.5402,23.5967,122200.0
2005-11-08 11:20:00,33.37,33.41,33.28,33.41,88400.0,23.5967,23.625,23.5331,23.625,88400.0
2005-11-08 11:30:00,33.43,33.74,33.38,33.68,92400.0,23.6392,23.8584,23.6038,23.8159,92400.0
2005-11-08 11:40:00,33.68,33.79,33.57,33.6,88600.0,23.8159,23.8937,23.7382,23.7594,88600.0
2005-11-08 11:50:00,33.57,33.67,33.52,33.66,112400.0,23.7382,23.8089,23.7028,23.8018,112400.0
2005-11-08 12:00:00,33.65,33.66,33.44,33.45,93800.0,23.7947,23.8018,23.6462,23.6533,93800.0
2005-11-08 12:10:00,33.43,33.52,33.37,33.48,96200.0,23.6392,23.7028,23.5967,23.6745,96200.0
2005-11-08 12:20:00,33.48,33.6,33.47,33.57,83600.0,23.6745,23.7594,23.6674,23.7382,83600.0
2005-11-08 12:30:00,33.59,33.62,33.45,33.51,124600.0,23.7523,23.7735,23.6533,23.6957,124600.0
2005-11-08 12:40:00,33.51,33.58,33.46,33.52,115800.0,23.6957,23.7452,23.6604,23.7028,115800.0
2005-11-08 12:50:00,33.51,33.52,33.38,33.47,86800.0,23.6957,23.7028,23.6038,23.6674,86800.0
2005-11-08 13:00:00,33.43,33.46,33.31,33.32,68800.0,23.6392,23.6604,23.5543,23.5614,68800.0
2005-11-08 13:10:00,33.31,33.38,33.21,33.29,93000.0,23.5543,23.6038,23.4836,23.5402,93000.0
2005-11-08 13:20:00,33.32,33.42,33.27,33.33,89800.0,23.5614,23.6321,23.526,23.5684,89800.0
2005-11-08 13:30:00,33.36,33.36,33.23,33.28,59600.0,23.5897,23.5897,23.4977,23.5331,59600.0
2005-11-08 13:40:00,33.28,33.32,33.21,33.21,72800.0,23.5331,23.5614,23.4836,23.4836,72800.0
2005-11-08 13:50:00,33.2,33.21,33.02,33.07,104800.0,23.4765,23.4836,23.3492,23.3846,104800.0
2005-11-08 14:00:00,33.05,33.2,33.04,33.11,107400.0,23.3705,23.4765,23.3634,23.4129,107400.0
2005-11-08 14:10:00,33.12,33.27,33.12,33.24,70400.0,23.42,23.526,23.42,23.5048,70400.0
2005-11-08 14:20:00,33.24,33.31,33.21,33.31,47600.0,23.5048,23.5543,23.4836,23.5543,47600.0
2005-11-08 14:30:00,33.29,33.3,33.1,33.24,105600.0,23.5402,23.5472,23.4058,23.5048,105600.0
2005-11-08 14:40:00,33.21,33.25,33.16,33.2,75200.0,23.4836,23.5119,23.4482,23.4765,75200.0
2005-11-08 14:50:00,33.21,33.26,33.19,33.23,47400.0,23.4836,23.519,23.4695,23.4977,47400.0
2005-11-08 15:00:00,33.24,33.28,33.2,33.27,63600.0,23.5048,23.5331,23.4765,23.526,63600.0
2005-11-08 15:10:00,33.27,33.32,33.24,33.27,77800.0,23.526,23.5614,23.5048,23.526,77800.0
2005-11-08 15:20:00,33.27,33.34,33.26,33.29,70800.0,23.526,23.5755,23.519,23.5402,70800.0
2005-11-08 15:30:00,33.29,33.29,33.23,33.23,65000.0,23.5402,23.5402,23.4977,23.4977,65000.0
2005-11-08 15:40:00,33.23,33.23,33.06,33.15,105800.0,23.4977,23.4977,23.3775,23.4412,105800.0
2005-11-08 15:50:00,33.13,33.17,33.1,33.14,125800.0,23.427,23.4553,23.4058,23.4341,125800.0
2005-11-09 09:30:00,33.25,33.36,33.18,33.18,90400.0,23.5119,23.5897,23.4624,23.4624,90400.0
2005-11-09 09:40:00,33.18,33.18,32.79,32.99,162000.0,23.4624,23.4624,23.1866,23.328,162000.0
2005-11-09 09:50:00,32.99,33.0,32.73,32.99,187400.0,23.328,23.3351,23.1442,23.328,187400.0
2005-11-09 10:00:00,32.94,32.97,32.83,32.88,90600.0,23.2927,23.3139,23.2149,23.2502,90600.0
2005-11-09 10:10:00,32.85,32.88,32.69,32.8,141200.0,23.229,23.2502,23.1159,23.1937,141200.0
2005-11-09 10:20:00,32.77,32.9,32.65,32.76,218000.0,23.1725,23.2644,23.0876,23.1654,218000.0
2005-11-09 10:30:00,32.76,32.9,32.5,32.71,289000.0,23.1654,23.2644,22.9815,23.13,289000.0
2005-11-09 10:40:00,32.71,32.72,32.48,32.49,249200.0,23.13,23.1371,22.9674,22.9745,249200.0
2005-11-09 10:50:00,32.49,32.6,32.34,32.44,173600.0,22.9745,23.0522,22.8684,22.9391,173600.0
2005-11-09 11:00:00,32.44,32.47,32.26,32.45,160600.0,22.9391,22.9603,22.8118,22.9462,160600.0
2005-11-09 11:10:00,32.45,32.8,32.45,32.57,177200.0,22.9462,23.1937,22.9462,23.031,177200.0
2005-11-09 11:20:00,32.57,32.71,32.49,32.62,107200.0,23.031,23.13,22.9745,23.0664,107200.0
2005-11-09 11:30:00,32.61,32.93,32.61,32.86,148000.0,23.0593,23.2856,23.0593,23.2361,148000.0
2005-11-09 11:40:00,32.88,32.96,32.84,32.95,179600.0,23.2502,23.3068,23.222,23.2997,179600.0
2005-11-09 11:50:00,32.95,33.17,32.94,33.13,153600.0,23.2997,23.4553,23.2927,23.427,153600.0
2005-11-09 12:00:00,33.15,33.39,33.08,33.35,119600.0,23.4412,23.6109,23.3917,23.5826,119600.0
2005-11-09 12:10:00,33.43,33.85,33.42,33.8,315600.0,23.6392,23.9362,23.6321,23.9008,315600.0
2005-11-09 12:20:00,33.8,34.06,33.66,33.68,209200.0,23.9008,24.0847,23.8018,23.8159,209200.0
2005-11-09 12:30:00,33.68,33.8,33.55,33.61,183600.0,23.8159,23.9008,23.724,23.7664,183600.0
2005-11-09 12:40:00,33.62,33.76,33.5,33.76,177000.0,23.7735,23.8725,23.6887,23.8725,177000.0
2005-11-09 12:50:00,33.76,33.84,33.64,33.64,154000.0,23.8725,23.9291,23.7877,23.7877,154000.0
2005-11-09 13:00:00,33.64,33.85,33.6,33.84,158800.0,23.7877,23.9362,23.7594,23.9291,158800.0
2005-11-09 13:10:00,33.86,33.87,33.69,33.78,92600.0,23.9432,23.9503,23.823,23.8867,92600.0
2005-11-09 13:20:00,33.77,33.79,33.66,33.73,78400.0,23.8796,23.8937,23.8018,23.8513,78400.0
2005-11-09 13:30:00,33.73,33.76,33.52,33.6,92200.0,23.8513,23.8725,23.7028,23.7594,92200.0
2005-11-09 13:40:00,33.6,33.6,33.4,33.44,86400.0,23.7594,23.7594,23.6179,23.6462,86400.0
2005-11-09 13:50:00,33.41,33.46,33.24,33.32,120200.0,23.625,23.6604,23.5048,23.5614,120200.0
2005-11-09 14:00:00,33.32,33.52,33.27,33.5,122000.0,23.5614,23.7028,23.526,23.6887,122000.0
2005-11-09 14:10:00,33.48,33.57,33.38,33.5,164800.0,23.6745,23.7382,23.6038,23.6887,164800.0
2005-11-09 14:20:00,33.49,33.5,33.26,33.29,87000.0,23.6816,23.6887,23.519,23.5402,87000.0
2005-11-09 14:30:00,33.28,33.44,33.25,33.42,111400.0,23.5331,23.6462,23.5119,23.6321,111400.0
2005-11-09 14:40:00,33.41,33.43,33.13,33.16,89000.0,23.625,23.6392,23.427,23.4482,89000.0
2005-11-09 14:50:00,33.16,33.16,32.99,33.06,124400.0,23.4482,23.4482,23.328,23.3775,124400.0
2005-11-09 15:00:00,33.07,33.21,33.07,33.15,93600.0,23.3846,23.4836,23.3846,23.4412,93600.0
2005-11-09 15:10:00,33.15,33.24,33.07,33.23,117000.0,23.4412,23.5048,23.3846,23.4977,117000.0
2005-11-09 15:20:00,33.25,33.41,33.19,33.24,159400.0,23.5119,23.625,23.4695,23.5048,159400.0
2005-11-09 15:30:00,33.24,33.29,33.1,33.12,123000.0,23.5048,23.5402,23.4058,23.42,123000.0
2005-11-09 15:40:00,33.1,33.12,32.9,32.91,176800.0,23.4058,23.42,23.2644,23.2715,176800.0
2005-11-09 15:50:00,32.91,32.92,32.76,32.85,249200.0,23.2715,23.2785,23.1654,23.229,249200.0
2005-11-10 09:30:00,32.52,32.54,32.25,32.29,188800.0,22.9957,23.0098,22.8048,22.833,188800.0
2005-11-10 09:40:00,32.26,32.3,32.01,32.17,252800.0,22.8118,22.8401,22.635,22.7482,252800.0
2005-11-10 09:50:00,32.17,32.3,32.06,32.21,294400.0,22.7482,22.8401,22.6704,22.7765,294400.0
2005-11-10 10:00:00,32.17,32.17,31.93,31.93,220800.0,22.7482,22.7482,22.5785,22.5785,220800.0
2005-11-10 10:10:00,31.93,31.93,31.43,31.7,317200.0,22.5785,22.5785,22.2249,22.4158,317200.0
2005-11-10 10:20:00,31.7,31.84,31.58,31.74,308400.0,22.4158,22.5148,22.331,22.4441,308400.0
2005-11-10 10:30:00,31.73,31.75,31.4,31.56,337800.0,22.4371,22.4512,22.2037,22.3168,337800.0
2005-11-10 10:40:00,31.55,31.55,31.35,31.52,251800.0,22.3098,22.3098,22.1683,22.2886,251800.0
2005-11-10 10:50:00,31.52,31.65,31.38,31.4,262000.0,22.2886,22.3805,22.1896,22.2037,262000.0
2005-11-10 11:00:00,31.4,31.54,31.38,31.45,301000.0,22.2037,22.3027,22.1896,22.2391,301000.0
2005-11-10 11:10:00,31.46,31.49,31.25,31.4,206200.0,22.2461,22.2673,22.0976,22.2037,206200.0
2005-11-10 11:20:00,31.35,31.49,31.18,31.23,181000.0,22.1683,22.2673,22.0481,22.0835,181000.0
2005-11-10 11:30:00,31.24,31.27,31.1,31.18,200400.0,22.0906,22.1118,21.9916,22.0481,200400.0
2005-11-10 11:40:00,31.18,31.2,31.11,31.14,127000.0,22.0481,22.0623,21.9986,22.0198,127000.0
2005-11-10 11:50:00,31.13,31.32,31.11,31.21,167200.0,22.0128,22.1471,21.9986,22.0693,167200.0
2005-11-10 12:00:00,31.21,31.31,31.2,31.29,144800.0,22.0693,22.1401,22.0623,22.1259,144800.0
2005-11-10 12:10:00,31.29,31.3,31.16,31.16,124600.0,22.1259,22.133,22.034,22.034,124600.0
2005-11-10 12:20:00,31.16,31.35,31.07,31.34,131000.0,22.034,22.1683,21.9703,22.1613,131000.0
2005-11-10 12:30:00,31.36,31.45,31.27,31.39,134200.0,22.1754,22.2391,22.1118,22.1966,134200.0
2005-11-10 12:40:00,31.37,31.5,31.31,31.46,73200.0,22.1825,22.2744,22.1401,22.2461,73200.0
2005-11-10 12:50:00,31.45,31.48,31.34,31.4,109800.0,22.2391,22.2603,22.1613,22.2037,109800.0
2005-11-10 13:00:00,31.39,31.59,31.39,31.5,144200.0,22.1966,22.3381,22.1966,22.2744,144200.0
2005-11-10 13:10:00,31.5,31.55,31.46,31.47,86400.0,22.2744,22.3098,22.2461,22.2532,86400.0
2005-11-10 13:20:00,31.46,31.47,31.36,31.39,95600.0,22.2461,22.2532,22.1754,22.1966,95600.0
2005-11-10 13:30:00,31.39,31.65,31.38,31.63,143200.0,22.1966,22.3805,22.1896,22.3663,143200.0
2005-11-10 13:40:00,31.66,31.68,31.47,31.49,166800.0,22.3876,22.4017,22.2532,22.2673,166800.0
2005-11-10 13:50:00,31.49,31.75,31.48,31.6,95200.0,22.2673,22.4512,22.2603,22.3451,95200.0
2005-11-10 14:00:00,31.6,31.92,31.57,31.92,158800.0,22.3451,22.5714,22.3239,22.5714,158800.0
2005-11-10 14:10:00,31.86,31.9,31.63,31.73,167400.0,22.529,22.5573,22.3663,22.4371,167400.0
2005-11-10 14:20:00,31.72,31.82,31.64,31.8,136000.0,22.43,22.5007,22.3734,22.4865,136000.0
2005-11-10 14:30:00,31.77,32.06,31.77,31.95,237400.0,22.4653,22.6704,22.4653,22.5926,237400.0
2005-11-10 14:40:00,31.95,31.97,31.83,31.88,160000.0,22.5926,22.6068,22.5078,22.5431,160000.0
2005-11-10 14:50:00,31.86,31.97,31.82,31.93,102600.0,22.529,22.6068,22.5007,22.5785,102600.0
2005-11-10 15:00:00,31.93,31.98,31.86,31.88,151600.0,22.5785,22.6138,22.529,22.5431,151600.0
2005-11-10 15:10:00,31.9,31.92,31.72,31.81,154000.0,22.5573,22.5714,22.43,22.4936,154000.0
2005-11-10 15:20:00,31.8,31.83,31.68,31.75,268400.0,22.4865,22.5078,22.4017,22.4512,268400.0
2005-11-10 15:30:00,31.74,31.81,31.73,31.75,240600.0,22.4441,22.4936,22.4371,22.4512,240600.0
2005-11-10 15:40:00,31.73,31.74,31.4,31.46,296000.0,22.4371,22.4441,22.2037,22.2461,296000.0
2005-11-10 15:50:00,31.46,31.61,31.46,31.58,260400.0,22.2461,22.3522,22.2461,22.331,260400.0
2005-11-11 09:30:00,31.18,31.74,31.18,31.72,208800.0,22.0481,22.4441,22.0481,22.43,208800.0
2005-11-11 09:40:00,31.73,31.87,31.53,31.54,193200.0,22.4371,22.536,22.2956,22.3027,193200.0
2005-11-11 09:50:00,31.54,31.81,31.46,31.8,181800.0,22.3027,22.4936,22.2461,22.4865,181800.0
2005-11-11 10:00:00,31.82,32.15,31.81,32.03,256400.0,22.5007,22.734,22.4936,22.6492,256400.0
2005-11-11 10:10:00,32.03,32.18,31.93,32.17,177000.0,22.6492,22.7553,22.5785,22.7482,177000.0
2005-11-11 10:20:00,32.22,32.22,31.81,31.9,158000.0,22.7835,22.7835,22.4936,22.5573,158000.0
2005-11-11 10:30:00,31.87,32.11,31.87,32.0,111000.0,22.536,22.7058,22.536,22.628,111000.0
2005-11-11 10:40:00,31.98,31.98,31.67,31.68,108400.0,22.6138,22.6138,22.3946,22.4017,108400.0
2005-11-11 10:50:00,31.66,31.8,31.64,31.68,119400.0,22.3876,22.4865,22.3734,22.4017,119400.0
2005-11-11 11:00:00,31.68,31.89,31.68,31.89,106200.0,22.4017,22.5502,22.4017,22.5502,106200.0
2005-11-11 11:10:00,31.89,32.02,31.83,32.02,160400.0,22.5502,22.6421,22.5078,22.6421,160400.0
2005-11-11 11:20:00,32.0,32.05,31.82,31.86,124200.0,22.628,22.6633,22.5007,22.529,124200.0
2005-11-11 11:30:00,31.85,31.85,31.7,31.7,102600.0,22.5219,22.5219,22.4158,22.4158,102600.0
2005-11-11 11:40:00,31.7,31.89,31.59,31.8,111600.0,22.4158,22.5502,22.3381,22.4865,111600.0
2005-11-11 11:50:00,31.8,31.83,31.66,31.71,121600.0,22.4865,22.5078,22.3876,22.4229,121600.0
2005-11-11 12:00:00,31.7,31.79,31.68,31.74,84400.0,22.4158,22.4795,22.4017,22.4441,84400.0
2005-11-11 12:10:00,31.73,31.86,31.73,31.83,104800.0,22.4371,22.529,22.4371,22.5078,104800.0
2005-11-11 12:20:00,31.84,31.96,31.75,31.84,90800.0,22.5148,22.5997,22.4512,22.5148,90800.0
2005-11-11 12:30:00,31.85,31.87,31.75,31.79,42400.0,22.5219,22.536,22.4512,22.4795,42400.0
2005-11-11 12:40:00,31.81,31.81,31.66,31.72,53000.0,22.4936,22.4936,22.3876,22.43,53000.0
2005-11-11 12:50:00,31.73,31.84,31.72,31.78,95000.0,22.4371,22.5148,22.43,22.4724,95000.0
2005-11-11 13:00:00,31.78,31.9,31.76,31.86,83400.0,22.4724,22.5573,22.4583,22.529,83400.0
2005-11-11 13:10:00,31.86,31.9,31.77,31.9,94200.0,22.529,22.5573,22.4653,22.5573,94200.0
2005-11-11 13:20:00,31.9,31.93,31.82,31.89,97400.0,22.5573,22.5785,22.5007,22.5502,97400.0
2005-11-11 13:30:00,31.89,31.9,31.82,31.9,65800.0,22.5502,22.5573,22.5007,22.5573,65800.0
2005-11-11 13:40:00,31.9,32.04,31.89,32.02,62200.0,22.5573,22.6563,22.5502,22.6421,62200.0
2005-11-11 13:50:00,32.02,32.09,31.98,32.05,128800.0,22.6421,22.6916,22.6138,22.6633,128800.0
2005-11-11 14:00:00,32.05,32.2,32.05,32.2,103400.0,22.6633,22.7694,22.6633,22.7694,103400.0
2005-11-11 14:10:00,32.2,32.24,32.04,32.1,150000.0,22.7694,22.7977,22.6563,22.6987,150000.0
2005-11-11 14:20:00,32.1,32.18,32.05,32.06,71000.0,22.6987,22.7553,22.6633,22.6704,71000.0
2005-11-11 14:30:00,32.06,32.24,32.06,32.23,68800.0,22.6704,22.7977,22.6704,22.7906,68800.0
2005-11-11 14:40:00,32.22,32.34,32.19,32.29,114000.0,22.7835,22.8684,22.7623,22.833,114000.0
2005-11-11 14:50:00,32.27,32.4,32.27,32.3,69600.0,22.8189,22.9108,22.8189,22.8401,69600.0
2005-11-11 15:00:00,32.3,32.3,32.18,32.24,48200.0,22.8401,22.8401,22.7553,22.7977,48200.0
2005-11-11 15:10:00,32.24,32.24,32.13,32.13,43000.0,22.7977,22.7977,22.7199,22.7199,43000.0
2005-11-11 15:20:00,32.14,32.18,32.09,32.1,77800.0,22.727,22.7553,22.6916,22.6987,77800.0
2005-11-11 15:30:00,32.11,32.18,32.02,32.13,79400.0,22.7058,22.7553,22.6421,22.7199,79400.0
2005-11-11 15:40:00,32.12,32.21,32.07,32.07,83200.0,22.7128,22.7765,22.6775,22.6775,83200.0
2005-11-11 15:50:00,32.07,32.19,32.03,32.07,119400.0,22.6775,22.7623,22.6492,22.6775,119400.0
2005-11-14 09:30:00,32.5,32.77,32.5,32.65,509400.0,22.9815,23.1725,22.9815,23.0876,509400.0
2005-11-14 09:40:00,32.67,32.85,32.65,32.74,425000.0,23.1017,23.229,23.0876,23.1512,425000.0
2005-11-14 09:50:00,32.7,32.85,32.7,32.85,284600.0,23.123,23.229,23.123,23.229,284600.0
2005-11-14 10:00:00,32.87,32.97,32.84,32.89,335000.0,23.2432,23.3139,23.222,23.2573,335000.0
2005-11-14 10:10:00,32.89,32.9,32.73,32.77,363000.0,23.2573,23.2644,23.1442,23.1725,363000.0
2005-11-14 10:20:00,32.76,32.77,32.58,32.6,485800.0,23.1654,23.1725,23.0381,23.0522,485800.0
2005-11-14 10:30:00,32.6,32.74,32.46,32.57,305200.0,23.0522,23.1512,22.9533,23.031,305200.0
2005-11-14 10:40:00,32.57,32.58,32.44,32.55,186800.0,23.031,23.0381,22.9391,23.0169,186800.0
2005-11-14 10:50:00,32.51,32.55,32.32,32.4,143000.0,22.9886,23.0169,22.8543,22.9108,143000.0
2005-11-14 11:00:00,32.38,32.43,32.37,32.38,283400.0,22.8967,22.932,22.8896,22.8967,283400.0
2005-11-14 11:10:00,32.35,32.35,32.01,32.04,460600.0,22.8755,22.8755,22.635,22.6563,460600.0
2005-11-14 11:20:00,32.08,32.18,32.05,32.14,198800.0,22.6845,22.7553,22.6633,22.727,198800.0
2005-11-14 11:30:00,32.13,32.15,31.86,31.86,247800.0,22.7199,22.734,22.529,22.529,247800.0
2005-11-14 11:40:00,31.86,32.04,31.75,31.75,195600.0,22.529,22.6563,22.4512,22.4512,195600.0
2005-11-14 11:50:00,31.77,31.96,31.75,31.95,226200.0,22.4653,22.5997,22.4512,22.5926,226200.0
2005-11-14 12:00:00,31.95,32.13,31.9,32.13,151600.0,22.5926,22.7199,22.5573,22.7199,151600.0
2005-11-14 12:10:00,32.13,32.17,32.09,32.1,153400.0,22.7199,22.7482,22.6916,22.6987,153400.0
2005-11-14 12:20:00,32.1,32.13,32.02,32.07,103000.0,22.6987,22.7199,22.6421,22.6775,103000.0
2005-11-14 12:30:00,32.07,32.12,31.92,31.97,82800.0,22.6775,22.7128,22.5714,22.6068,82800.0
2005-11-14 12:40:00,31.96,32.14,31.96,32.1,93000.0,22.5997,22.727,22.5997,22.6987,93000.0
2005-11-14 12:50:00,32.1,32.13,31.93,31.96,61400.0,22.6987,22.7199,22.5785,22.5997,61400.0
2005-11-14 13:00:00,31.96,32.03,31.87,31.88,135000.0,22.5997,22.6492,22.536,22.5431,135000.0
2005-11-14 13:10:00,31.88,32.04,31.85,31.98,137600.0,22.5431,22.6563,22.5219,22.6138,137600.0
2005-11-14 13:20:00,31.98,32.0,31.91,31.99,79800.0,22.6138,22.628,22.5643,22.6209,79800.0
2005-11-14 13:30:00,31.99,32.02,31.98,32.0,56800.0,22.6209,22.6421,22.6138,22.628,56800.0
2005-11-14 13:40:00,32.0,32.02,31.91,31.91,122600.0,22.628,22.6421,22.5643,22.5643,122600.0
2005-11-14 13:50:00,31.92,31.92,31.85,31.9,125800.0,22.5714,22.5714,22.5219,22.5573,125800.0
2005-11-14 14:00:00,31.92,31.99,31.84,31.89,153600.0,22.5714,22.6209,22.5148,22.5502,153600.0
2005-11-14 14:10:00,31.91,31.91,31.82,31.85,122400.0,22.5643,22.5643,22.5007,22.5219,122400.0
2005-11-14 14:20:00,31.84,31.85,31.8,31.83,108600.0,22.5148,22.5219,22.4865,22.5078,108600.0
2005-11-14 14:30:00,31.83,31.92,31.82,31.82,120200.0,22.5078,22.5714,22.5007,22.5007,120200.0
2005-11-14 14:40:00,31.82,31.84,31.62,31.69,168400.0,22.5007,22.5148,22.3593,22.4088,168400.0
2005-11-14 14:50:00,31.69,31.75,31.65,31.7,201600.0,22.4088,22.4512,22.3805,22.4158,201600.0
2005-11-14 15:00:00,31.69,31.72,31.67,31.7,160600.0,22.4088,22.43,22.3946,22.4158,160600.0
2005-11-14 15:10:00,31.7,31.73,31.57,31.61,189400.0,22.4158,22.4371,22.3239,22.3522,189400.0
2005-11-14 15:20:00,31.64,31.75,31.58,31.64,143600.0,22.3734,22.4512,22.331,22.3734,143600.0
2005-11-14 15:30:00,31.64,31.7,31.63,31.68,119000.0,22.3734,22.4158,22.3663,22.4017,119000.0
2005-11-14 15:40:00,31.67,31.7,31.64,31.68,195000.0,22.3946,22.4158,22.3734,22.4017,195000.0
2005-11-14 15:50:00,31.73,31.78,31.68,31.71,243800.0,22.4371,22.4724,22.4017,22.4229,243800.0
2005-11-15 09:30:00,31.59,31.96,31.55,31.87,202600.0,22.3381,22.5997,22.3098,22.536,202600.0
2005-11-15 09:40:00,31.86,32.04,31.57,31.78,218200.0,22.529,22.6563,22.3239,22.4724,218200.0
2005-11-15 09:50:00,31.8,31.95,31.74,31.93,146800.0,22.4865,22.5926,22.4441,22.5785,146800.0
2005-11-15 10:00:00,31.93,32.21,31.9,32.05,249600.0,22.5785,22.7765,22.5573,22.6633,249600.0
2005-11-15 10:10:00,32.04,32.14,31.96,32.0,174200.0,22.6563,22.727,22.5997,22.628,174200.0
2005-11-15 10:20:00,32.01,32.4,32.0,32.29,197800.0,22.635,22.9108,22.628,22.833,197800.0
2005-11-15 10:30:00,32.3,32.4,32.17,32.32,147000.0,22.8401,22.9108,22.7482,22.8543,147000.0
2005-11-15 10:40:00,32.32,32.46,32.25,32.45,153600.0,22.8543,22.9533,22.8048,22.9462,153600.0
2005-11-15 10:50:00,32.45,32.85,32.36,32.66,301200.0,22.9462,23.229,22.8825,23.0947,301200.0
2005-11-15 11:00:00,32.66,32.77,32.45,32.71,278400.0,23.0947,23.1725,22.9462,23.13,278400.0
2005-11-15 11:10:00,32.72,32.79,32.68,32.74,248800.0,23.1371,23.1866,23.1088,23.1512,248800.0
2005-11-15 11:20:00,32.73,33.04,32.73,33.04,261000.0,23.1442,23.3634,23.1442,23.3634,261000.0
2005-11-15 11:30:00,33.04,33.1,32.94,33.04,226800.0,23.3634,23.4058,23.2927,23.3634,226800.0
2005-11-15 11:40:00,33.05,33.44,33.05,33.35,169000.0,23.3705,23.6462,23.3705,23.5826,169000.0
2005-11-15 11:50:00,33.35,33.62,33.35,33.58,205400.0,23.5826,23.7735,23.5826,23.7452,205400.0
2005-11-15 12:00:00,33.62,33.62,33.45,33.56,199000.0,23.7735,23.7735,23.6533,23.7311,199000.0
2005-11-15 12:10:00,33.55,33.7,33.45,33.59,169600.0,23.724,23.8301,23.6533,23.7523,169600.0
2005-11-15 12:20:00,33.59,33.95,33.59,33.72,325000.0,23.7523,24.0069,23.7523,23.8442,325000.0
2005-11-15 12:30:00,33.72,33.79,33.54,33.63,197600.0,23.8442,23.8937,23.7169,23.7806,197600.0
2005-11-15 12:40:00,33.66,33.66,33.38,33.57,166200.0,23.8018,23.8018,23.6038,23.7382,166200.0
2005-11-15 12:50:00,33.59,33.83,33.59,33.69,152000.0,23.7523,23.922,23.7523,23.823,152000.0
2005-11-15 13:00:00,33.69,33.71,33.28,33.32,205600.0,23.823,23.8372,23.5331,23.5614,205600.0
2005-11-15 13:10:00,33.33,33.46,33.18,33.45,246600.0,23.5684,23.6604,23.4624,23.6533,246600.0
2005-11-15 13:20:00,33.46,33.48,33.2,33.2,150600.0,23.6604,23.6745,23.4765,23.4765,150600.0
2005-11-15 13:30:00,33.2,33.3,33.18,33.2,99400.0,23.4765,23.5472,23.4624,23.4765,99400.0
2005-11-15 13:40:00,33.19,33.2,33.03,33.12,188600.0,23.4695,23.4765,23.3563,23.42,188600.0
2005-11-15 13:50:00,33.09,33.19,33.0,33.02,175600.0,23.3987,23.4695,23.3351,23.3492,175600.0
2005-11-15 14:00:00,33.01,33.18,32.95,32.96,185400.0,23.3422,23.4624,23.2997,23.3068,185400.0
2005-11-15 14:10:00,32.96,32.98,32.81,32.85,338800.0,23.3068,23.321,23.2007,23.229,338800.0
2005-11-15 14:20:00,32.85,32.95,32.8,32.83,196000.0,23.229,23.2997,23.1937,23.2149,196000.0
2005-11-15 14:30:00,32.85,33.1,32.83,33.1,171000.0,23.229,23.4058,23.2149,23.4058,171000.0
2005-11-15 14:40:00,33.09,33.13,32.97,33.09,162000.0,23.3987,23.427,23.3139,23.3987,162000.0
2005-11-15 14:50:00,33.05,33.07,32.93,32.93,177400.0,23.3705,23.3846,23.2856,23.2856,177400.0
2005-11-15 15:00:00,32.93,33.02,32.83,33.0,277000.0,23.2856,23.3492,23.2149,23.3351,277000.0
2005-11-15 15:10:00,33.0,33.05,32.92,32.99,122800.0,23.3351,23.3705,23.2785,23.328,122800.0
2005-11-15 15:20:00,32.99,33.18,32.97,33.02,214400.0,23.328,23.4624,23.3139,23.3492,214400.0
2005-11-15 15:30:00,33.02,33.12,33.0,33.02,196400.0,23.3492,23.42,23.3351,23.3492,196400.0
2005-11-15 15:40:00,33.04,33.04,32.94,33.0,243000.0,23.3634,23.3634,23.2927,23.3351,243000.0
2005-11-15 15:50:00,33.01,33.07,33.0,33.02,250400.0,23.3422,23.3846,23.3351,23.3492,250400.0
2005-11-16 09:30:00,33.25,33.6,33.23,33.5,330000.0,23.5119,23.7594,23.4977,23.6887,330000.0
2005-11-16 09:40:00,33.5,33.66,33.25,33.49,190200.0,23.6887,23.8018,23.5119,23.6816,190200.0
2005-11-16 09:50:00,33.49,33.63,33.47,33.51,164800.0,23.6816,23.7806,23.6674,23.6957,164800.0
2005-11-16 10:00:00,33.5,33.6,33.43,33.52,265800.0,23.6887,23.7594,23.6392,23.7028,265800.0
2005-11-16 10:10:00,33.52,33.52,33.29,33.48,226200.0,23.7028,23.7028,23.5402,23.6745,226200.0
2005-11-16 10:20:00,33.48,33.52,33.43,33.47,125600.0,23.6745,23.7028,23.6392,23.6674,125600.0
2005-11-16 10:30:00,33.49,34.07,33.49,33.94,468200.0,23.6816,24.0917,23.6816,23.9998,468200.0
2005-11-16 10:40:00,33.88,34.1,33.72,33.85,258000.0,23.9574,24.1129,23.8442,23.9362,258000.0
2005-11-16 10:50:00,33.85,34.15,33.76,34.1,254600.0,23.9362,24.1483,23.8725,24.1129,254600.0
2005-11-16 11:00:00,34.08,34.35,33.85,34.17,291600.0,24.0988,24.2897,23.9362,24.1624,291600.0
2005-11-16 11:10:00,34.16,34.36,34.13,34.32,199000.0,24.1554,24.2968,24.1341,24.2685,199000.0
2005-11-16 11:20:00,34.37,34.5,34.27,34.32,214200.0,24.3039,24.3958,24.2331,24.2685,214200.0
2005-11-16 11:30:00,34.32,34.52,34.32,34.42,212000.0,24.2685,24.4099,24.2685,24.3392,212000.0
2005-11-16 11:40:00,34.42,34.62,34.41,34.53,118400.0,24.3392,24.4806,24.3321,24.417,118400.0
2005-11-16 11:50:00,34.53,34.75,34.53,34.62,168800.0,24.417,24.5726,24.417,24.4806,168800.0
2005-11-16 12:00:00,34.62,34.66,34.57,34.58,138000.0,24.4806,24.5089,24.4453,24.4524,138000.0
2005-11-16 12:10:00,34.57,34.67,34.49,34.49,152200.0,24.4453,24.516,24.3887,24.3887,152200.0
2005-11-16 12:20:00,34.5,34.66,34.49,34.6,200600.0,24.3958,24.5089,24.3887,24.4665,200600.0
2005-11-16 12:30:00,34.6,34.6,34.45,34.5,154400.0,24.4665,24.4665,24.3604,24.3958,154400.0
2005-11-16 12:40:00,34.49,34.49,34.16,34.35,180800.0,24.3887,24.3887,24.1554,24.2897,180800.0
2005-11-16 12:50:00,34.35,34.43,34.22,34.22,139400.0,24.2897,24.3463,24.1978,24.1978,139400.0
2005-11-16 13:00:00,34.22,34.27,34.06,34.16,149400.0,24.1978,24.2331,24.0847,24.1554,149400.0
2005-11-16 13:10:00,34.16,34.34,34.15,34.29,154600.0,24.1554,24.2826,24.1483,24.2473,154600.0
2005-11-16 13:20:00,34.29,34.43,34.26,34.43,91600.0,24.2473,24.3463,24.2261,24.3463,91600.0
2005-11-16 13:30:00,34.43,34.57,34.28,34.55,127600.0,24.3463,24.4453,24.2402,24.4311,127600.0
2005-11-16 13:40:00,34.54,34.56,34.27,34.52,175000.0,24.4241,24.4382,24.2331,24.4099,175000.0
2005-11-16 13:50:00,34.52,34.68,34.49,34.58,139800.0,24.4099,24.5231,24.3887,24.4524,139800.0
2005-11-16 14:00:00,34.58,34.65,34.47,34.53,230200.0,24.4524,24.5019,24.3746,24.417,230200.0
2005-11-16 14:10:00,34.52,34.58,34.46,34.54,169400.0,24.4099,24.4524,24.3675,24.4241,169400.0
2005-11-16 14:20:00,34.56,34.72,34.55,34.63,257800.0,24.4382,24.5514,24.4311,24.4877,257800.0
2005-11-16 14:30:00,34.62,34.62,34.54,34.56,162400.0,24.4806,24.4806,24.4241,24.4382,162400.0
2005-11-16 14:40:00,34.55,34.65,34.51,34.6,136800.0,24.4311,24.5019,24.4029,24.4665,136800.0
2005-11-16 14:50:00,34.66,34.84,34.65,34.74,176800.0,24.5089,24.6362,24.5019,24.5655,176800.0
2005-11-16 15:00:00,34.74,34.95,34.74,34.83,270200.0,24.5655,24.714,24.5655,24.6291,270200.0
2005-11-16 15:10:00,34.81,34.9,34.74,34.86,274600.0,24.615,24.6786,24.5655,24.6503,274600.0
2005-11-16 15:20:00,34.86,34.93,34.84,34.88,183600.0,24.6503,24.6998,24.6362,24.6645,183600.0
2005-11-16 15:30:00,34.88,34.9,34.66,34.74,245800.0,24.6645,24.6786,24.5089,24.5655,245800.0
2005-11-16 15:40:00,34.71,34.86,34.71,34.81,212600.0,24.5443,24.6503,24.5443,24.615,212600.0
2005-11-16 15:50:00,34.81,34.9,34.81,34.87,375400.0,24.615,24.6786,24.615,24.6574,375400.0
2005-11-17 09:30:00,35.24,35.25,35.17,35.22,180000.0,24.9191,24.9261,24.8696,24.9049,180000.0
2005-11-17 09:40:00,35.22,35.32,35.04,35.26,230600.0,24.9049,24.9756,24.7776,24.9332,230600.0
2005-11-17 09:50:00,35.26,35.38,35.23,35.35,188200.0,24.9332,25.0181,24.912,24.9968,188200.0
2005-11-17 10:00:00,35.34,35.38,35.15,35.15,254200.0,24.9898,25.0181,24.8554,24.8554,254200.0
2005-11-17 10:10:00,35.16,35.32,35.14,35.29,177600.0,24.8625,24.9756,24.8483,24.9544,177600.0
2005-11-17 10:20:00,35.29,35.31,35.15,35.17,173800.0,24.9544,24.9686,24.8554,24.8696,173800.0
2005-11-17 10:30:00,35.18,35.4,34.93,35.35,316800.0,24.8766,25.0322,24.6998,24.9968,316800.0
2005-11-17 10:40:00,35.35,35.42,35.08,35.1,277400.0,24.9968,25.0463,24.8059,24.8201,277400.0
2005-11-17 10:50:00,35.1,35.29,35.08,35.13,201400.0,24.8201,24.9544,24.8059,24.8413,201400.0
2005-11-17 11:00:00,35.12,35.15,34.87,34.9,334800.0,24.8342,24.8554,24.6574,24.6786,334800.0
2005-11-17 11:10:00,34.9,34.95,34.77,34.91,361800.0,24.6786,24.714,24.5867,24.6857,361800.0
2005-11-17 11:20:00,34.91,35.09,34.81,35.01,208800.0,24.6857,24.813,24.615,24.7564,208800.0
2005-11-17 11:30:00,35.02,35.24,35.02,35.2,213000.0,24.7635,24.9191,24.7635,24.8908,213000.0
2005-11-17 11:40:00,35.2,35.2,35.0,35.0,138400.0,24.8908,24.8908,24.7493,24.7493,138400.0
2005-11-17 11:50:00,34.98,35.15,34.94,35.04,117200.0,24.7352,24.8554,24.7069,24.7776,117200.0
2005-11-17 12:00:00,35.02,35.08,34.96,35.02,212400.0,24.7635,24.8059,24.7211,24.7635,212400.0
2005-11-17 12:10:00,35.02,35.09,35.02,35.09,77800.0,24.7635,24.813,24.7635,24.813,77800.0
2005-11-17 12:20:00,35.13,35.13,35.02,35.1,61800.0,24.8413,24.8413,24.7635,24.8201,61800.0
2005-11-17 12:30:00,35.12,35.19,35.1,35.15,70200.0,24.8342,24.8837,24.8201,24.8554,70200.0
2005-11-17 12:40:00,35.16,35.22,35.13,35.22,62800.0,24.8625,24.9049,24.8413,24.9049,62800.0
2005-11-17 12:50:00,35.23,35.35,35.21,35.26,123400.0,24.912,24.9968,24.8978,24.9332,123400.0
2005-11-17 13:00:00,35.26,35.32,35.2,35.24,90000.0,24.9332,24.9756,24.8908,24.9191,90000.0
2005-11-17 13:10:00,35.24,35.26,35.16,35.18,53800.0,24.9191,24.9332,24.8625,24.8766,53800.0
2005-11-17 13:20:00,35.18,35.2,35.1,35.1,70400.0,24.8766,24.8908,24.8201,24.8201,70400.0
2005-11-17 13:30:00,35.12,35.17,35.1,35.15,68800.0,24.8342,24.8696,24.8201,24.8554,68800.0
2005-11-17 13:40:00,35.13,35.13,35.06,35.08,54200.0,24.8413,24.8413,24.7918,24.8059,54200.0
2005-11-17 13:50:00,35.09,35.12,35.08,35.08,109200.0,24.813,24.8342,24.8059,24.8059,109200.0
2005-11-17 14:00:00,35.08,35.08,34.99,35.02,100400.0,24.8059,24.8059,24.7423,24.7635,100400.0
2005-11-17 14:10:00,35.02,35.08,34.86,34.86,158000.0,24.7635,24.8059,24.6503,24.6503,158000.0
2005-11-17 14:20:00,34.86,34.93,34.7,34.74,191000.0,24.6503,24.6998,24.5372,24.5655,191000.0
2005-11-17 14:30:00,34.72,34.74,34.49,34.57,173200.0,24.5514,24.5655,24.3887,24.4453,173200.0
2005-11-17 14:40:00,34.56,34.58,34.35,34.5,186000.0,24.4382,24.4524,24.2897,24.3958,186000.0
2005-11-17 14:50:00,34.48,34.59,34.41,34.52,146200.0,24.3816,24.4594,24.3321,24.4099,146200.0
2005-11-17 15:00:00,34.52,34.63,34.45,34.63,153200.0,24.4099,24.4877,24.3604,24.4877,153200.0
2005-11-17 15:10:00,34.63,34.75,34.57,34.6,177200.0,24.4877,24.5726,24.4453,24.4665,177200.0
2005-11-17 15:20:00,34.6,34.81,34.52,34.66,266000.0,24.4665,24.615,24.4099,24.5089,266000.0
2005-11-17 15:30:00,34.7,34.7,34.6,34.64,126400.0,24.5372,24.5372,24.4665,24.4948,126400.0
2005-11-17 15:40:00,34.64,34.83,34.63,34.81,144800.0,24.4948,24.6291,24.4877,24.615,144800.0
2005-11-17 15:50:00,34.81,34.82,34.69,34.77,245600.0,24.615,24.6221,24.5301,24.5867,245600.0
2005-11-18 09:30:00,34.95,35.06,34.79,34.9,421600.0,24.714,24.7918,24.6009,24.6786,421600.0
2005-11-18 09:40:00,34.84,34.84,34.26,34.58,218200.0,24.6362,24.6362,24.2261,24.4524,218200.0
2005-11-18 09:50:00,34.54,34.63,34.45,34.6,215400.0,24.4241,24.4877,24.3604,24.4665,215400.0
2005-11-18 10:00:00,34.6,34.63,34.49,34.49,209000.0,24.4665,24.4877,24.3887,24.3887,209000.0
2005-11-18 10:10:00,34.5,34.58,34.3,34.31,157600.0,24.3958,24.4524,24.2544,24.2614,157600.0
2005-11-18 10:20:00,34.35,34.47,34.29,34.33,244000.0,24.2897,24.3746,24.2473,24.2756,244000.0
2005-11-18 10:30:00,34.31,34.48,34.27,34.43,204600.0,24.2614,24.3816,24.2331,24.3463,204600.0
2005-11-18 10:40:00,34.43,34.44,34.35,34.42,148200.0,24.3463,24.3534,24.2897,24.3392,148200.0
2005-11-18 10:50:00,34.41,34.55,34.41,34.51,163400.0,24.3321,24.4311,24.3321,24.4029,163400.0
2005-11-18 11:00:00,34.51,34.55,34.45,34.52,103200.0,24.4029,24.4311,24.3604,24.4099,103200.0
2005-11-18 11:10:00,34.52,34.58,34.46,34.55,120800.0,24.4099,24.4524,24.3675,24.4311,120800.0
2005-11-18 11:20:00,34.56,34.56,34.42,34.47,92000.0,24.4382,24.4382,24.3392,24.3746,92000.0
2005-11-18 11:30:00,34.47,34.51,34.42,34.48,113600.0,24.3746,24.4029,24.3392,24.3816,113600.0
2005-11-18 11:40:00,34.48,34.5,34.35,34.36,407400.0,24.3816,24.3958,24.2897,24.2968,407400.0
2005-11-18 11:50:00,34.36,34.47,34.36,34.4,52200.0,24.2968,24.3746,24.2968,24.3251,52200.0
2005-11-18 12:00:00,34.41,34.43,34.33,34.34,79000.0,24.3321,24.3463,24.2756,24.2826,79000.0
2005-11-18 12:10:00,34.34,34.35,34.1,34.2,119400.0,24.2826,24.2897,24.1129,24.1836,119400.0
2005-11-18 12:20:00,34.21,34.21,34.08,34.1,61400.0,24.1907,24.1907,24.0988,24.1129,61400.0
2005-11-18 12:30:00,34.1,34.12,34.05,34.05,62800.0,24.1129,24.1271,24.0776,24.0776,62800.0
2005-11-18 12:40:00,34.06,34.1,33.97,34.03,72200.0,24.0847,24.1129,24.021,24.0634,72200.0
2005-11-18 12:50:00,34.03,34.09,34.03,34.05,52600.0,24.0634,24.1059,24.0634,24.0776,52600.0
2005-11-18 13:00:00,34.05,34.09,33.98,34.0,48000.0,24.0776,24.1059,24.0281,24.0422,48000.0
2005-11-18 13:10:00,34.01,34.06,33.98,34.03,48800.0,24.0493,24.0847,24.0281,24.0634,48800.0
2005-11-18 13:20:00,34.04,34.07,33.99,34.01,48400.0,24.0705,24.0917,24.0352,24.0493,48400.0
2005-11-18 13:30:00,34.01,34.04,33.98,33.99,60800.0,24.0493,24.0705,24.0281,24.0352,60800.0
2005-11-18 13:40:00,33.99,34.21,33.99,34.06,74600.0,24.0352,24.1907,24.0352,24.0847,74600.0
2005-11-18 13:50:00,34.08,34.21,34.08,34.16,63200.0,24.0988,24.1907,24.0988,24.1554,63200.0
2005-11-18 14:00:00,34.16,34.16,34.05,34.09,109600.0,24.1554,24.1554,24.0776,24.1059,109600.0
2005-11-18 14:10:00,34.09,34.19,34.05,34.08,68400.0,24.1059,24.1766,24.0776,24.0988,68400.0
2005-11-18 14:20:00,34.06,34.1,34.05,34.1,88000.0,24.0847,24.1129,24.0776,24.1129,88000.0
2005-11-18 14:30:00,34.1,34.15,34.01,34.01,78600.0,24.1129,24.1483,24.0493,24.0493,78600.0
2005-11-18 14:40:00,34.02,34.15,34.01,34.13,61600.0,24.0564,24.1483,24.0493,24.1341,61600.0
2005-11-18 14:50:00,34.1,34.16,34.04,34.12,84600.0,24.1129,24.1554,24.0705,24.1271,84600.0
2005-11-18 15:00:00,34.12,34.17,34.12,34.17,52400.0,24.1271,24.1624,24.1271,24.1624,52400.0
2005-11-18 15:10:00,34.16,34.32,34.16,34.24,133600.0,24.1554,24.2685,24.1554,24.2119,133600.0
2005-11-18 15:20:00,34.24,34.32,34.2,34.29,83800.0,24.2119,24.2685,24.1836,24.2473,83800.0
2005-11-18 15:30:00,34.29,34.32,34.23,34.32,134200.0,24.2473,24.2685,24.2049,24.2685,134200.0
2005-11-18 15:40:00,34.37,34.49,34.35,34.41,116800.0,24.3039,24.3887,24.2897,24.3321,116800.0
2005-11-18 15:50:00,34.38,34.41,34.29,34.41,119200.0,24.3109,24.3321,24.2473,24.3321,119200.0
2005-11-21 09:30:00,34.66,35.13,34.66,34.93,193000.0,24.5089,24.8413,24.5089,24.6998,193000.0
2005-11-21 09:40:00,34.93,34.96,34.78,34.87,195400.0,24.6998,24.7211,24.5938,24.6574,195400.0
2005-11-21 09:50:00,34.87,34.93,34.74,34.77,134400.0,24.6574,24.6998,24.5655,24.5867,134400.0
2005-11-21 10:00:00,34.77,34.84,34.76,34.77,125000.0,24.5867,24.6362,24.5796,24.5867,125000.0
2005-11-21 10:10:00,34.77,34.85,34.77,34.81,113600.0,24.5867,24.6433,24.5867,24.615,113600.0
2005-11-21 10:20:00,34.81,34.97,34.77,34.92,153600.0,24.615,24.7281,24.5867,24.6928,153600.0
2005-11-21 10:30:00,34.92,35.25,34.92,35.21,166000.0,24.6928,24.9261,24.6928,24.8978,166000.0
2005-11-21 10:40:00,35.22,35.23,35.11,35.2,177600.0,24.9049,24.912,24.8271,24.8908,177600.0
2005-11-21 10:50:00,35.2,35.6,35.2,35.4,184400.0,24.8908,25.1736,24.8908,25.0322,184400.0
2005-11-21 11:00:00,35.38,35.47,35.31,35.4,198600.0,25.0181,25.0817,24.9686,25.0322,198600.0
2005-11-21 11:10:00,35.38,35.47,35.18,35.35,203600.0,25.0181,25.0817,24.8766,24.9968,203600.0
2005-11-21 11:20:00,35.35,35.37,35.31,35.34,140600.0,24.9968,25.011,24.9686,24.9898,140600.0
2005-11-21 11:30:00,35.34,35.42,35.25,35.26,132800.0,24.9898,25.0463,24.9261,24.9332,132800.0
2005-11-21 11:40:00,35.26,35.42,35.25,35.35,128400.0,24.9332,25.0463,24.9261,24.9968,128400.0
2005-11-21 11:50:00,35.38,35.49,35.37,35.49,123600.0,25.0181,25.0958,25.011,25.0958,123600.0
2005-11-21 12:00:00,35.49,35.54,35.41,35.41,87400.0,25.0958,25.1312,25.0393,25.0393,87400.0
2005-11-21 12:10:00,35.43,35.51,35.4,35.44,53800.0,25.0534,25.11,25.0322,25.0605,53800.0
2005-11-21 12:20:00,35.45,35.55,35.43,35.52,66200.0,25.0676,25.1383,25.0534,25.1171,66200.0
2005-11-21 12:30:00,35.52,35.56,35.41,35.56,108200.0,25.1171,25.1453,25.0393,25.1453,108200.0
2005-11-21 12:40:00,35.54,35.62,35.54,35.62,56200.0,25.1312,25.1878,25.1312,25.1878,56200.0
2005-11-21 12:50:00,35.62,35.62,35.55,35.56,69000.0,25.1878,25.1878,25.1383,25.1453,69000.0
2005-11-21 13:00:00,35.56,35.6,35.44,35.44,48200.0,25.1453,25.1736,25.0605,25.0605,48200.0
2005-11-21 13:10:00,35.45,35.56,35.44,35.55,41400.0,25.0676,25.1453,25.0605,25.1383,41400.0
2005-11-21 13:20:00,35.55,35.57,35.48,35.51,54200.0,25.1383,25.1524,25.0888,25.11,54200.0
2005-11-21 13:30:00,35.51,35.65,35.51,35.65,48800.0,25.11,25.209,25.11,25.209,48800.0
2005-11-21 13:40:00,35.65,35.65,35.42,35.48,106600.0,25.209,25.209,25.0463,25.0888,106600.0
2005-11-21 13:50:00,35.48,35.64,35.45,35.52,65000.0,25.0888,25.2019,25.0676,25.1171,65000.0
2005-11-21 14:00:00,35.53,35.57,35.4,35.46,112200.0,25.1241,25.1524,25.0322,25.0746,112200.0
2005-11-21 14:10:00,35.45,35.54,35.42,35.54,158200.0,25.0676,25.1312,25.0463,25.1312,158200.0
2005-11-21 14:20:00,35.55,35.67,35.52,35.67,88400.0,25.1383,25.2231,25.1171,25.2231,88400.0
2005-11-21 14:30:00,35.66,35.71,35.59,35.65,157600.0,25.216,25.2514,25.1666,25.209,157600.0
2005-11-21 14:40:00,35.64,35.71,35.58,35.71,138000.0,25.2019,25.2514,25.1595,25.2514,138000.0
2005-11-21 14:50:00,35.71,35.71,35.65,35.68,95000.0,25.2514,25.2514,25.209,25.2302,95000.0
2005-11-21 15:00:00,35.68,35.78,35.65,35.77,186200.0,25.2302,25.3009,25.209,25.2938,186200.0
2005-11-21 15:10:00,35.76,35.95,35.76,35.88,135800.0,25.2868,25.4211,25.2868,25.3716,135800.0
2005-11-21 15:20:00,35.88,36.04,35.83,36.02,227400.0,25.3716,25.4848,25.3363,25.4706,227400.0
2005-11-21 15:30:00,36.02,36.08,35.89,36.07,215600.0,25.4706,25.513,25.3787,25.506,215600.0
2005-11-21 15:40:00,36.09,36.14,35.95,35.97,242000.0,25.5201,25.5555,25.4211,25.4353,242000.0
2005-11-21 15:50:00,35.97,36.15,35.97,36.13,497200.0,25.4353,25.5625,25.4353,25.5484,497200.0
2005-11-22 09:30:00,36.5,36.53,36.13,36.35,375400.0,25.81,25.8312,25.5484,25.704,375400.0
2005-11-22 09:40:00,36.4,36.7,36.31,36.57,249200.0,25.7393,25.9515,25.6757,25.8595,249200.0
2005-11-22 09:50:00,36.57,36.67,36.43,36.48,165200.0,25.8595,25.9302,25.7605,25.7959,165200.0
2005-11-22 10:00:00,36.49,36.59,36.42,36.47,164600.0,25.803,25.8737,25.7535,25.7888,164600.0
2005-11-22 10:10:00,36.47,36.54,36.41,36.52,120600.0,25.7888,25.8383,25.7464,25.8242,120600.0
2005-11-22 10:20:00,36.52,36.54,36.46,36.52,98600.0,25.8242,25.8383,25.7817,25.8242,98600.0
2005-11-22 10:30:00,36.51,36.65,36.51,36.57,164400.0,25.8171,25.9161,25.8171,25.8595,164400.0
2005-11-22 10:40:00,36.58,36.85,36.57,36.81,195400.0,25.8666,26.0575,25.8595,26.0292,195400.0
2005-11-22 10:50:00,36.8,36.8,36.65,36.67,117600.0,26.0222,26.0222,25.9161,25.9302,117600.0
2005-11-22 11:00:00,36.67,36.74,36.47,36.57,173800.0,25.9302,25.9797,25.7888,25.8595,173800.0
2005-11-22 11:10:00,36.58,36.65,36.5,36.54,160000.0,25.8666,25.9161,25.81,25.8383,160000.0
2005-11-22 11:20:00,36.52,36.57,36.41,36.46,153200.0,25.8242,25.8595,25.7464,25.7817,153200.0
2005-11-22 11:30:00,36.45,36.5,36.43,36.45,66400.0,25.7747,25.81,25.7605,25.7747,66400.0
2005-11-22 11:40:00,36.46,36.49,36.37,36.38,118000.0,25.7817,25.803,25.7181,25.7252,118000.0
2005-11-22 11:50:00,36.38,36.42,36.31,36.31,128800.0,25.7252,25.7535,25.6757,25.6757,128800.0
2005-11-22 12:00:00,36.31,36.57,36.3,36.49,108400.0,25.6757,25.8595,25.6686,25.803,108400.0
2005-11-22 12:10:00,36.49,36.49,36.35,36.35,25200.0,25.803,25.803,25.704,25.704,25200.0
2005-11-22 12:20:00,36.39,36.48,36.34,36.45,67200.0,25.7322,25.7959,25.6969,25.7747,67200.0
2005-11-22 12:30:00,36.45,36.47,36.29,36.34,38600.0,25.7747,25.7888,25.6615,25.6969,38600.0
2005-11-22 12:40:00,36.37,36.63,36.35,36.54,94000.0,25.7181,25.902,25.704,25.8383,94000.0
2005-11-22 12:50:00,36.54,36.59,36.51,36.54,95200.0,25.8383,25.8737,25.8171,25.8383,95200.0
2005-11-22 13:00:00,36.55,36.65,36.52,36.65,55000.0,25.8454,25.9161,25.8242,25.9161,55000.0
2005-11-22 13:10:00,36.64,36.7,36.58,36.58,55600.0,25.909,25.9515,25.8666,25.8666,55600.0
2005-11-22 13:20:00,36.57,36.65,36.57,36.64,38200.0,25.8595,25.9161,25.8595,25.909,38200.0
2005-11-22 13:30:00,36.64,36.64,36.52,36.55,73200.0,25.909,25.909,25.8242,25.8454,73200.0
2005-11-22 13:40:00,36.55,36.55,36.49,36.52,118200.0,25.8454,25.8454,25.803,25.8242,118200.0
2005-11-22 13:50:00,36.52,36.52,36.39,36.42,62800.0,25.8242,25.8242,25.7322,25.7535,62800.0
2005-11-22 14:00:00,36.42,36.53,36.41,36.51,146600.0,25.7535,25.8312,25.7464,25.8171,146600.0
2005-11-22 14:10:00,36.51,36.56,36.41,36.48,107200.0,25.8171,25.8525,25.7464,25.7959,107200.0
2005-11-22 14:20:00,36.48,36.54,36.38,36.38,65600.0,25.7959,25.8383,25.7252,25.7252,65600.0
2005-11-22 14:30:00,36.38,36.43,36.33,36.4,75400.0,25.7252,25.7605,25.6898,25.7393,75400.0
2005-11-22 14:40:00,36.4,36.43,36.38,36.43,74400.0,25.7393,25.7605,25.7252,25.7605,74400.0
2005-11-22 14:50:00,36.45,36.53,36.44,36.47,96600.0,25.7747,25.8312,25.7676,25.7888,96600.0
2005-11-22 15:00:00,36.47,36.59,36.47,36.54,102800.0,25.7888,25.8737,25.7888,25.8383,102800.0
2005-11-22 15:10:00,36.54,36.6,36.42,36.45,118200.0,25.8383,25.8807,25.7535,25.7747,118200.0
2005-11-22 15:20:00,36.45,36.49,36.42,36.46,84800.0,25.7747,25.803,25.7535,25.7817,84800.0
2005-11-22 15:30:00,36.45,36.56,36.45,36.48,78000.0,25.7747,25.8525,25.7747,25.7959,78000.0
2005-11-22 15:40:00,36.48,36.52,36.47,36.47,144400.0,25.7959,25.8242,25.7888,25.7888,144400.0
2005-11-22 15:50:00,36.47,36.48,36.44,36.45,181800.0,25.7888,25.7959,25.7676,25.7747,181800.0
2005-11-23 09:30:00,35.75,35.75,35.47,35.47,212400.0,25.2797,25.2797,25.0817,25.0817,212400.0
2005-11-23 09:40:00,35.48,35.73,35.47,35.62,129200.0,25.0888,25.2655,25.0817,25.1878,129200.0
2005-11-23 09:50:00,35.61,35.63,35.43,35.57,182400.0,25.1807,25.1948,25.0534,25.1524,182400.0
2005-11-23 10:00:00,35.62,35.62,35.47,35.59,155400.0,25.1878,25.1878,25.0817,25.1666,155400.0
2005-11-23 10:10:00,35.59,35.67,35.54,35.67,146600.0,25.1666,25.2231,25.1312,25.2231,146600.0
2005-11-23 10:20:00,35.67,35.74,35.55,35.69,100600.0,25.2231,25.2726,25.1383,25.2373,100600.0
2005-11-23 10:30:00,35.68,35.9,35.26,35.87,192200.0,25.2302,25.3858,24.9332,25.3645,192200.0
2005-11-23 10:40:00,35.87,35.95,35.59,35.79,200200.0,25.3645,25.4211,25.1666,25.308,200200.0
2005-11-23 10:50:00,35.73,35.8,35.58,35.63,170400.0,25.2655,25.315,25.1595,25.1948,170400.0
2005-11-23 11:00:00,35.63,35.63,35.51,35.55,130000.0,25.1948,25.1948,25.11,25.1383,130000.0
2005-11-23 11:10:00,35.55,35.56,35.38,35.42,131600.0,25.1383,25.1453,25.0181,25.0463,131600.0
2005-11-23 11:20:00,35.42,35.5,35.42,35.5,126000.0,25.0463,25.1029,25.0463,25.1029,126000.0
2005-11-23 11:30:00,35.5,35.5,35.41,35.48,121200.0,25.1029,25.1029,25.0393,25.0888,121200.0
2005-11-23 11:40:00,35.48,35.56,35.46,35.56,126200.0,25.0888,25.1453,25.0746,25.1453,126200.0
2005-11-23 11:50:00,35.55,35.67,35.55,35.65,119800.0,25.1383,25.2231,25.1383,25.209,119800.0
2005-11-23 12:00:00,35.63,36.13,35.62,35.89,373200.0,25.1948,25.5484,25.1878,25.3787,373200.0
2005-11-23 12:10:00,35.88,35.94,35.8,35.94,146600.0,25.3716,25.414,25.315,25.414,146600.0
2005-11-23 12:20:00,35.95,36.08,35.85,36.07,104200.0,25.4211,25.513,25.3504,25.506,104200.0
2005-11-23 12:30:00,36.07,36.24,36.05,36.1,123600.0,25.506,25.6262,25.4918,25.5272,123600.0
2005-11-23 12:40:00,36.11,36.25,36.11,36.25,83000.0,25.5343,25.6333,25.5343,25.6333,83000.0
2005-11-23 12:50:00,36.27,36.37,36.23,36.23,132200.0,25.6474,25.7181,25.6191,25.6191,132200.0
2005-11-23 13:00:00,36.21,36.21,36.02,36.11,114600.0,25.605,25.605,25.4706,25.5343,114600.0
2005-11-23 13:10:00,36.14,36.14,35.96,36.13,69800.0,25.5555,25.5555,25.4282,25.5484,69800.0
2005-11-23 13:20:00,36.06,36.1,35.97,36.09,51800.0,25.4989,25.5272,25.4353,25.5201,51800.0
2005-11-23 13:30:00,36.09,36.14,36.04,36.14,74800.0,25.5201,25.5555,25.4848,25.5555,74800.0
2005-11-23 13:40:00,36.14,36.2,36.09,36.17,83600.0,25.5555,25.5979,25.5201,25.5767,83600.0
2005-11-23 13:50:00,36.18,36.2,36.07,36.08,94400.0,25.5838,25.5979,25.506,25.513,94400.0
2005-11-23 14:00:00,36.08,36.13,36.02,36.06,63600.0,25.513,25.5484,25.4706,25.4989,63600.0
2005-11-23 14:10:00,36.06,36.12,36.04,36.12,46800.0,25.4989,25.5413,25.4848,25.5413,46800.0
2005-11-23 14:20:00,36.1,36.2,36.1,36.13,92200.0,25.5272,25.5979,25.5272,25.5484,92200.0
2005-11-23 14:30:00,36.13,36.2,36.1,36.13,86400.0,25.5484,25.5979,25.5272,25.5484,86400.0
2005-11-23 14:40:00,36.13,36.13,35.8,35.82,110400.0,25.5484,25.5484,25.315,25.3292,110400.0
2005-11-23 14:50:00,35.82,35.84,35.74,35.75,64400.0,25.3292,25.3433,25.2726,25.2797,64400.0
2005-11-23 15:00:00,35.75,35.85,35.63,35.74,110800.0,25.2797,25.3504,25.1948,25.2726,110800.0
2005-11-23 15:10:00,35.7,35.8,35.6,35.76,85000.0,25.2443,25.315,25.1736,25.2868,85000.0
2005-11-23 15:20:00,35.75,35.8,35.65,35.78,72600.0,25.2797,25.315,25.209,25.3009,72600.0
2005-11-23 15:30:00,35.77,35.79,35.62,35.66,129400.0,25.2938,25.308,25.1878,25.216,129400.0
2005-11-23 15:40:00,35.66,35.72,35.61,35.69,105600.0,25.216,25.2585,25.1807,25.2373,105600.0
2005-11-23 15:50:00,35.68,35.69,35.62,35.66,153000.0,25.2302,25.2373,25.1878,25.216,153000.0
2005-11-25 09:30:00,35.85,35.97,35.85,35.95,76800.0,25.3504,25.4353,25.3504,25.4211,76800.0
2005-11-25 09:40:00,35.99,36.04,35.8,35.93,124600.0,25.4494,25.4848,25.315,25.407,124600.0
2005-11-25 09:50:00,35.93,36.13,35.93,36.05,104600.0,25.407,25.5484,25.407,25.4918,104600.0
2005-11-25 10:00:00,36.06,36.23,36.04,36.23,79600.0,25.4989,25.6191,25.4848,25.6191,79600.0
2005-11-25 10:10:00,36.23,36.24,36.09,36.1,59400.0,25.6191,25.6262,25.5201,25.5272,59400.0
2005-11-25 10:20:00,36.09,36.19,36.03,36.1,53000.0,25.5201,25.5908,25.4777,25.5272,53000.0
2005-11-25 10:30:00,36.1,36.12,35.91,35.94,65800.0,25.5272,25.5413,25.3928,25.414,65800.0
2005-11-25 10:40:00,35.92,36.03,35.91,35.96,41200.0,25.3999,25.4777,25.3928,25.4282,41200.0
2005-11-25 10:50:00,35.98,36.06,35.94,36.02,24000.0,25.4423,25.4989,25.414,25.4706,24000.0
2005-11-25 11:00:00,36.04,36.06,36.02,36.05,52200.0,25.4848,25.4989,25.4706,25.4918,52200.0
2005-11-25 11:10:00,36.07,36.15,36.07,36.11,50000.0,25.506,25.5625,25.506,25.5343,50000.0
2005-11-25 11:20:00,36.11,36.12,36.02,36.09,36800.0,25.5343,25.5413,25.4706,25.5201,36800.0
2005-11-25 11:30:00,36.08,36.21,36.08,36.21,51600.0,25.513,25.605,25.513,25.605,51600.0
2005-11-25 11:40:00,36.21,36.37,36.2,36.35,71000.0,25.605,25.7181,25.5979,25.704,71000.0
2005-11-25 11:50:00,36.35,36.35,36.26,36.26,69200.0,25.704,25.704,25.6403,25.6403,69200.0
2005-11-25 12:00:00,36.27,36.32,36.23,36.25,29400.0,25.6474,25.6828,25.6191,25.6333,29400.0
2005-11-25 12:10:00,36.25,36.35,36.25,36.34,60400.0,25.6333,25.704,25.6333,25.6969,60400.0
2005-11-25 12:20:00,36.32,36.4,36.27,36.36,86400.0,25.6828,25.7393,25.6474,25.711,86400.0
2005-11-25 12:30:00,36.36,36.42,36.35,36.4,70600.0,25.711,25.7535,25.704,25.7393,70600.0
2005-11-25 12:40:00,36.4,36.45,36.34,36.38,75800.0,25.7393,25.7747,25.6969,25.7252,75800.0
2005-11-25 12:50:00,36.38,36.47,36.3,36.45,122400.0,25.7252,25.7888,25.6686,25.7747,122400.0
2005-11-25 13:00:00,36.45,36.45,36.45,36.45,14600.0,25.7747,25.7747,25.7747,25.7747,14600.0
2005-11-25 13:10:00,36.41,36.41,36.41,36.41,1000.0,25.7464,25.7464,25.7464,25.7464,1000.0
2005-11-25 13:20:00,36.41,36.41,36.41,36.41,0.0,25.7464,25.7464,25.7464,25.7464,0.0
2005-11-25 13:30:00,36.45,36.45,36.45,36.45,200.0,25.7747,25.7747,25.7747,25.7747,200.0
2005-11-25 13:40:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 13:50:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:00:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:10:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:20:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:30:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:40:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 14:50:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:00:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:10:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:20:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:30:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:40:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-25 15:50:00,36.45,36.45,36.45,36.45,0.0,25.7747,25.7747,25.7747,25.7747,0.0
2005-11-28 09:30:00,35.6,35.65,35.46,35.46,174200.0,25.1736,25.209,25.0746,25.0746,174200.0
2005-11-28 09:40:00,35.48,35.48,35.26,35.35,176200.0,25.0888,25.0888,24.9332,24.9968,176200.0
2005-11-28 09:50:00,35.35,35.4,35.29,35.4,125400.0,24.9968,25.0322,24.9544,25.0322,125400.0
2005-11-28 10:00:00,35.4,35.49,35.31,35.4,125400.0,25.0322,25.0958,24.9686,25.0322,125400.0
2005-11-28 10:10:00,35.41,35.41,35.14,35.24,119000.0,25.0393,25.0393,24.8483,24.9191,119000.0
2005-11-28 10:20:00,35.23,35.23,35.09,35.1,100600.0,24.912,24.912,24.813,24.8201,100600.0
2005-11-28 10:30:00,35.1,35.31,35.1,35.23,107200.0,24.8201,24.9686,24.8201,24.912,107200.0
2005-11-28 10:40:00,35.23,35.46,35.16,35.17,179400.0,24.912,25.0746,24.8625,24.8696,179400.0
2005-11-28 10:50:00,35.18,35.31,35.15,35.17,113200.0,24.8766,24.9686,24.8554,24.8696,113200.0
2005-11-28 11:00:00,35.15,35.39,34.83,34.88,171600.0,24.8554,25.0251,24.6291,24.6645,171600.0
2005-11-28 11:10:00,34.88,34.93,34.76,34.9,84000.0,24.6645,24.6998,24.5796,24.6786,84000.0
2005-11-28 11:20:00,34.88,34.88,34.67,34.71,96200.0,24.6645,24.6645,24.516,24.5443,96200.0
2005-11-28 11:30:00,34.71,34.82,34.63,34.8,125400.0,24.5443,24.6221,24.4877,24.6079,125400.0
2005-11-28 11:40:00,34.8,34.83,34.66,34.74,90200.0,24.6079,24.6291,24.5089,24.5655,90200.0
2005-11-28 11:50:00,34.75,34.99,34.7,34.9,96200.0,24.5726,24.7423,24.5372,24.6786,96200.0
2005-11-28 12:00:00,34.9,35.01,34.71,34.72,120200.0,24.6786,24.7564,24.5443,24.5514,120200.0
2005-11-28 12:10:00,34.72,34.74,34.6,34.6,78200.0,24.5514,24.5655,24.4665,24.4665,78200.0
2005-11-28 12:20:00,34.63,34.7,34.58,34.7,88200.0,24.4877,24.5372,24.4524,24.5372,88200.0
2005-11-28 12:30:00,34.7,34.77,34.61,34.63,92000.0,24.5372,24.5867,24.4736,24.4877,92000.0
2005-11-28 12:40:00,34.64,34.74,34.6,34.6,69800.0,24.4948,24.5655,24.4665,24.4665,69800.0
2005-11-28 12:50:00,34.6,34.6,34.45,34.45,118400.0,24.4665,24.4665,24.3604,24.3604,118400.0
2005-11-28 13:00:00,34.45,34.49,34.41,34.42,61600.0,24.3604,24.3887,24.3321,24.3392,61600.0
2005-11-28 13:10:00,34.43,34.6,34.41,34.6,128800.0,24.3463,24.4665,24.3321,24.4665,128800.0
2005-11-28 13:20:00,34.59,34.59,34.43,34.54,140000.0,24.4594,24.4594,24.3463,24.4241,140000.0
2005-11-28 13:30:00,34.52,34.54,34.38,34.48,106800.0,24.4099,24.4241,24.3109,24.3816,106800.0
2005-11-28 13:40:00,34.48,34.52,34.27,34.31,108200.0,24.3816,24.4099,24.2331,24.2614,108200.0
2005-11-28 13:50:00,34.31,34.45,34.23,34.3,139400.0,24.2614,24.3604,24.2049,24.2544,139400.0
2005-11-28 14:00:00,34.32,34.49,34.22,34.46,174000.0,24.2685,24.3887,24.1978,24.3675,174000.0
2005-11-28 14:10:00,34.46,34.55,34.41,34.47,172400.0,24.3675,24.4311,24.3321,24.3746,172400.0
2005-11-28 14:20:00,34.48,34.8,34.48,34.67,228800.0,24.3816,24.6079,24.3816,24.516,228800.0
2005-11-28 14:30:00,34.67,34.68,34.49,34.52,166400.0,24.516,24.5231,24.3887,24.4099,166400.0
2005-11-28 14:40:00,34.52,34.67,34.5,34.59,108600.0,24.4099,24.516,24.3958,24.4594,108600.0
2005-11-28 14:50:00,34.6,34.67,34.52,34.63,89000.0,24.4665,24.516,24.4099,24.4877,89000.0
2005-11-28 15:00:00,34.64,34.69,34.47,34.52,132000.0,24.4948,24.5301,24.3746,24.4099,132000.0
2005-11-28 15:10:00,34.52,34.54,34.32,34.35,165200.0,24.4099,24.4241,24.2685,24.2897,165200.0
2005-11-28 15:20:00,34.34,34.42,34.2,34.42,175800.0,24.2826,24.3392,24.1836,24.3392,175800.0
2005-11-28 15:30:00,34.42,34.49,34.37,34.44,134200.0,24.3392,24.3887,24.3039,24.3534,134200.0
2005-11-28 15:40:00,34.44,34.49,34.38,34.38,277600.0,24.3534,24.3887,24.3109,24.3109,277600.0
2005-11-28 15:50:00,34.38,34.48,34.3,34.38,346400.0,24.3109,24.3816,24.2544,24.3109,346400.0
2005-11-29 09:30:00,35.08,35.3,35.0,35.19,215200.0,24.8059,24.9615,24.7493,24.8837,215200.0
2005-11-29 09:40:00,35.19,35.19,34.92,35.0,225400.0,24.8837,24.8837,24.6928,24.7493,225400.0
2005-11-29 09:50:00,35.0,35.04,34.8,34.81,151800.0,24.7493,24.7776,24.6079,24.615,151800.0
2005-11-29 10:00:00,34.84,35.23,34.84,35.05,179600.0,24.6362,24.912,24.6362,24.7847,179600.0
2005-11-29 10:10:00,35.02,35.29,35.02,35.26,231800.0,24.7635,24.9544,24.7635,24.9332,231800.0
2005-11-29 10:20:00,35.25,35.35,35.15,35.3,149600.0,24.9261,24.9968,24.8554,24.9615,149600.0
2005-11-29 10:30:00,35.35,35.35,35.13,35.22,167800.0,24.9968,24.9968,24.8413,24.9049,167800.0
2005-11-29 10:40:00,35.27,35.27,35.01,35.16,208000.0,24.9403,24.9403,24.7564,24.8625,208000.0
2005-11-29 10:50:00,35.16,35.33,35.12,35.15,172400.0,24.8625,24.9827,24.8342,24.8554,172400.0
2005-11-29 11:00:00,35.2,35.2,34.91,35.07,239800.0,24.8908,24.8908,24.6857,24.7988,239800.0
2005-11-29 11:10:00,35.05,35.2,34.99,35.17,215600.0,24.7847,24.8908,24.7423,24.8696,215600.0
2005-11-29 11:20:00,35.22,35.45,35.18,35.23,166200.0,24.9049,25.0676,24.8766,24.912,166200.0
2005-11-29 11:30:00,35.23,35.37,35.23,35.27,163200.0,24.912,25.011,24.912,24.9403,163200.0
2005-11-29 11:40:00,35.27,35.28,35.13,35.22,244200.0,24.9403,24.9473,24.8413,24.9049,244200.0
2005-11-29 11:50:00,35.22,35.45,35.16,35.4,131000.0,24.9049,25.0676,24.8625,25.0322,131000.0
2005-11-29 12:00:00,35.38,35.4,35.29,35.35,89600.0,25.0181,25.0322,24.9544,24.9968,89600.0
2005-11-29 12:10:00,35.35,35.43,35.31,35.4,128000.0,24.9968,25.0534,24.9686,25.0322,128000.0
2005-11-29 12:20:00,35.42,35.49,35.41,35.44,103600.0,25.0463,25.0958,25.0393,25.0605,103600.0
2005-11-29 12:30:00,35.44,35.44,35.33,35.4,94000.0,25.0605,25.0605,24.9827,25.0322,94000.0
2005-11-29 12:40:00,35.39,35.44,35.32,35.44,114000.0,25.0251,25.0605,24.9756,25.0605,114000.0
2005-11-29 12:50:00,35.43,35.43,35.27,35.27,72800.0,25.0534,25.0534,24.9403,24.9403,72800.0
2005-11-29 13:00:00,35.27,35.5,35.26,35.5,115800.0,24.9403,25.1029,24.9332,25.1029,115800.0
2005-11-29 13:10:00,35.49,35.5,35.35,35.45,115800.0,25.0958,25.1029,24.9968,25.0676,115800.0
2005-11-29 13:20:00,35.45,35.54,35.45,35.54,48400.0,25.0676,25.1312,25.0676,25.1312,48400.0
2005-11-29 13:30:00,35.54,35.54,35.33,35.51,116400.0,25.1312,25.1312,24.9827,25.11,116400.0
2005-11-29 13:40:00,35.51,35.62,35.43,35.45,103200.0,25.11,25.1878,25.0534,25.0676,103200.0
2005-11-29 13:50:00,35.45,35.53,35.43,35.51,120000.0,25.0676,25.1241,25.0534,25.11,120000.0
2005-11-29 14:00:00,35.51,35.72,35.51,35.68,128800.0,25.11,25.2585,25.11,25.2302,128800.0
2005-11-29 14:10:00,35.66,35.69,35.5,35.51,152600.0,25.216,25.2373,25.1029,25.11,152600.0
2005-11-29 14:20:00,35.51,35.6,35.45,35.45,203200.0,25.11,25.1736,25.0676,25.0676,203200.0
2005-11-29 14:30:00,35.45,35.57,35.34,35.51,141000.0,25.0676,25.1524,24.9898,25.11,141000.0
2005-11-29 14:40:00,35.49,35.62,35.45,35.6,133600.0,25.0958,25.1878,25.0676,25.1736,133600.0
2005-11-29 14:50:00,35.59,35.69,35.57,35.64,203000.0,25.1666,25.2373,25.1524,25.2019,203000.0
2005-11-29 15:00:00,35.64,35.67,35.52,35.58,151800.0,25.2019,25.2231,25.1171,25.1595,151800.0
2005-11-29 15:10:00,35.58,35.63,35.55,35.59,145400.0,25.1595,25.1948,25.1383,25.1666,145400.0
2005-11-29 15:20:00,35.57,35.63,35.52,35.63,193800.0,25.1524,25.1948,25.1171,25.1948,193800.0
2005-11-29 15:30:00,35.63,35.63,35.49,35.51,290800.0,25.1948,25.1948,25.0958,25.11,290800.0
2005-11-29 15:40:00,35.51,35.52,35.44,35.5,301400.0,25.11,25.1171,25.0605,25.1029,301400.0
2005-11-29 15:50:00,35.54,35.58,35.49,35.49,342200.0,25.1312,25.1595,25.0958,25.0958,342200.0
2005-11-30 09:30:00,36.0,36.0,35.85,35.85,103400.0,25.4565,25.4565,25.3504,25.3504,103400.0
2005-11-30 09:40:00,35.85,35.85,35.67,35.77,210800.0,25.3504,25.3504,25.2231,25.2938,210800.0
2005-11-30 09:50:00,35.77,35.77,35.59,35.67,157000.0,25.2938,25.2938,25.1666,25.2231,157000.0
2005-11-30 10:00:00,35.64,35.7,35.53,35.65,200200.0,25.2019,25.2443,25.1241,25.209,200200.0
2005-11-30 10:10:00,35.66,35.9,35.66,35.83,199800.0,25.216,25.3858,25.216,25.3363,199800.0
2005-11-30 10:20:00,35.87,36.19,35.83,36.05,205600.0,25.3645,25.5908,25.3363,25.4918,205600.0
2005-11-30 10:30:00,36.05,36.3,35.93,35.99,435600.0,25.4918,25.6686,25.407,25.4494,435600.0
2005-11-30 10:40:00,35.99,36.2,35.91,36.0,258600.0,25.4494,25.5979,25.3928,25.4565,258600.0
2005-11-30 10:50:00,36.01,36.2,35.99,36.09,193000.0,25.4635,25.5979,25.4494,25.5201,193000.0
2005-11-30 11:00:00,36.14,36.14,35.99,36.01,151800.0,25.5555,25.5555,25.4494,25.4635,151800.0
2005-11-30 11:10:00,36.01,36.15,35.99,36.15,162600.0,25.4635,25.5625,25.4494,25.5625,162600.0
2005-11-30 11:20:00,36.15,36.16,36.08,36.1,139000.0,25.5625,25.5696,25.513,25.5272,139000.0
2005-11-30 11:30:00,36.1,36.16,36.07,36.16,98200.0,25.5272,25.5696,25.506,25.5696,98200.0
2005-11-30 11:40:00,36.16,36.17,36.06,36.14,165000.0,25.5696,25.5767,25.4989,25.5555,165000.0
2005-11-30 11:50:00,36.13,36.13,36.03,36.07,89400.0,25.5484,25.5484,25.4777,25.506,89400.0
2005-11-30 12:00:00,36.07,36.08,35.99,36.01,41800.0,25.506,25.513,25.4494,25.4635,41800.0
2005-11-30 12:10:00,36.01,36.06,35.87,35.88,38000.0,25.4635,25.4989,25.3645,25.3716,38000.0
2005-11-30 12:20:00,35.87,35.89,35.73,35.84,127400.0,25.3645,25.3787,25.2655,25.3433,127400.0
2005-11-30 12:30:00,35.81,35.85,35.74,35.74,63600.0,25.3221,25.3504,25.2726,25.2726,63600.0
2005-11-30 12:40:00,35.75,35.75,35.52,35.55,96600.0,25.2797,25.2797,25.1171,25.1383,96600.0
2005-11-30 12:50:00,35.55,35.7,35.55,35.6,110600.0,25.1383,25.2443,25.1383,25.1736,110600.0
2005-11-30 13:00:00,35.6,35.85,35.57,35.63,72200.0,25.1736,25.3504,25.1524,25.1948,72200.0
2005-11-30 13:10:00,35.63,35.72,35.6,35.6,67800.0,25.1948,25.2585,25.1736,25.1736,67800.0
2005-11-30 13:20:00,35.6,35.68,35.56,35.6,49200.0,25.1736,25.2302,25.1453,25.1736,49200.0
2005-11-30 13:30:00,35.58,35.63,35.55,35.6,51200.0,25.1595,25.1948,25.1383,25.1736,51200.0
2005-11-30 13:40:00,35.62,35.67,35.55,35.67,61800.0,25.1878,25.2231,25.1383,25.2231,61800.0
2005-11-30 13:50:00,35.67,35.67,35.51,35.58,92200.0,25.2231,25.2231,25.11,25.1595,92200.0
2005-11-30 14:00:00,35.6,35.8,35.58,35.74,219800.0,25.1736,25.315,25.1595,25.2726,219800.0
2005-11-30 14:10:00,35.74,35.87,35.73,35.87,166400.0,25.2726,25.3645,25.2655,25.3645,166400.0
2005-11-30 14:20:00,35.87,35.97,35.86,35.88,95800.0,25.3645,25.4353,25.3575,25.3716,95800.0
2005-11-30 14:30:00,35.87,36.05,35.78,36.01,119200.0,25.3645,25.4918,25.3009,25.4635,119200.0
2005-11-30 14:40:00,36.01,36.06,35.99,36.06,120800.0,25.4635,25.4989,25.4494,25.4989,120800.0
2005-11-30 14:50:00,36.05,36.18,36.05,36.18,115800.0,25.4918,25.5838,25.4918,25.5838,115800.0
2005-11-30 15:00:00,36.19,36.2,36.07,36.11,127200.0,25.5908,25.5979,25.506,25.5343,127200.0
2005-11-30 15:10:00,36.12,36.17,36.01,36.13,126200.0,25.5413,25.5767,25.4635,25.5484,126200.0
2005-11-30 15:20:00,36.14,36.15,36.06,36.13,59800.0,25.5555,25.5625,25.4989,25.5484,59800.0
2005-11-30 15:30:00,36.13,36.13,36.05,36.07,243000.0,25.5484,25.5484,25.4918,25.506,243000.0
2005-11-30 15:40:00,36.06,36.08,35.78,35.83,156800.0,25.4989,25.513,25.3009,25.3363,156800.0
2005-11-30 15:50:00,35.81,35.92,35.81,35.87,165600.0,25.3221,25.3999,25.3221,25.3645,165600.0
2005-12-01 09:30:00,36.24,36.32,36.15,36.32,129600.0,25.6262,25.6828,25.5625,25.6828,129600.0
2005-12-01 09:40:00,36.33,36.48,36.24,36.29,252400.0,25.6898,25.7959,25.6262,25.6615,252400.0
2005-12-01 09:50:00,36.29,36.33,36.22,36.33,172400.0,25.6615,25.6898,25.612,25.6898,172400.0
2005-12-01 10:00:00,36.33,36.55,36.33,36.5,213800.0,25.6898,25.8454,25.6898,25.81,213800.0
2005-12-01 10:10:00,36.51,36.65,36.47,36.6,256600.0,25.8171,25.9161,25.7888,25.8807,256600.0
2005-12-01 10:20:00,36.6,36.63,36.45,36.49,186800.0,25.8807,25.902,25.7747,25.803,186800.0
2005-12-01 10:30:00,36.5,36.59,36.24,36.57,273800.0,25.81,25.8737,25.6262,25.8595,273800.0
2005-12-01 10:40:00,36.62,37.08,36.62,37.02,301800.0,25.8949,26.2202,25.8949,26.1777,301800.0
2005-12-01 10:50:00,37.03,37.08,36.93,37.04,256400.0,26.1848,26.2202,26.1141,26.1919,256400.0
2005-12-01 11:00:00,37.02,37.08,36.92,36.92,148000.0,26.1777,26.2202,26.107,26.107,148000.0
2005-12-01 11:10:00,36.92,36.92,36.67,36.7,185200.0,26.107,26.107,25.9302,25.9515,185200.0
2005-12-01 11:20:00,36.65,36.76,36.47,36.66,236800.0,25.9161,25.9939,25.7888,25.9232,236800.0
2005-12-01 11:30:00,36.67,36.74,36.58,36.7,184400.0,25.9302,25.9797,25.8666,25.9515,184400.0
2005-12-01 11:40:00,36.71,36.84,36.71,36.81,172400.0,25.9585,26.0505,25.9585,26.0292,172400.0
2005-12-01 11:50:00,36.81,36.95,36.71,36.95,117400.0,26.0292,26.1282,25.9585,26.1282,117400.0
2005-12-01 12:00:00,36.94,36.94,36.84,36.85,75600.0,26.1212,26.1212,26.0505,26.0575,75600.0
2005-12-01 12:10:00,36.85,37.03,36.85,37.03,78600.0,26.0575,26.1848,26.0575,26.1848,78600.0
2005-12-01 12:20:00,37.03,37.14,37.01,37.06,93000.0,26.1848,26.2626,26.1707,26.206,93000.0
2005-12-01 12:30:00,37.06,37.08,36.99,37.07,87600.0,26.206,26.2202,26.1565,26.2131,87600.0
2005-12-01 12:40:00,37.07,37.15,37.04,37.1,82000.0,26.2131,26.2697,26.1919,26.2343,82000.0
2005-12-01 12:50:00,37.1,37.23,37.09,37.23,113400.0,26.2343,26.3262,26.2272,26.3262,113400.0
2005-12-01 13:00:00,37.23,37.34,37.12,37.16,103200.0,26.3262,26.404,26.2485,26.2767,103200.0
2005-12-01 13:10:00,37.2,37.23,37.13,37.19,134600.0,26.305,26.3262,26.2555,26.2979,134600.0
2005-12-01 13:20:00,37.19,37.29,37.17,37.24,150800.0,26.2979,26.3687,26.2838,26.3333,150800.0
2005-12-01 13:30:00,37.24,37.24,37.15,37.16,101000.0,26.3333,26.3333,26.2697,26.2767,101000.0
2005-12-01 13:40:00,37.16,37.2,37.09,37.1,115800.0,26.2767,26.305,26.2272,26.2343,115800.0
2005-12-01 13:50:00,37.1,37.2,37.04,37.19,181600.0,26.2343,26.305,26.1919,26.2979,181600.0
2005-12-01 14:00:00,37.19,37.24,37.13,37.19,139000.0,26.2979,26.3333,26.2555,26.2979,139000.0
2005-12-01 14:10:00,37.2,37.25,37.16,37.25,210600.0,26.305,26.3404,26.2767,26.3404,210600.0
2005-12-01 14:20:00,37.24,37.25,37.22,37.23,191800.0,26.3333,26.3404,26.3192,26.3262,191800.0
2005-12-01 14:30:00,37.24,37.24,37.18,37.21,144200.0,26.3333,26.3333,26.2909,26.3121,144200.0
2005-12-01 14:40:00,37.2,37.25,37.19,37.21,170000.0,26.305,26.3404,26.2979,26.3121,170000.0
2005-12-01 14:50:00,37.21,37.22,37.14,37.2,157800.0,26.3121,26.3192,26.2626,26.305,157800.0
2005-12-01 15:00:00,37.2,37.24,37.18,37.23,157600.0,26.305,26.3333,26.2909,26.3262,157600.0
2005-12-01 15:10:00,37.22,37.27,37.2,37.22,215000.0,26.3192,26.3545,26.305,26.3192,215000.0
2005-12-01 15:20:00,37.22,37.26,37.2,37.23,132000.0,26.3192,26.3474,26.305,26.3262,132000.0
2005-12-01 15:30:00,37.23,37.34,37.22,37.27,206800.0,26.3262,26.404,26.3192,26.3545,206800.0
2005-12-01 15:40:00,37.27,37.42,37.18,37.34,211400.0,26.3545,26.4606,26.2909,26.404,211400.0
2005-12-01 15:50:00,37.34,37.42,37.25,37.38,450800.0,26.404,26.4606,26.3404,26.4323,450800.0
2005-12-02 09:30:00,37.43,37.49,37.29,37.47,198200.0,26.4677,26.5101,26.3687,26.4959,198200.0
2005-12-02 09:40:00,37.49,37.63,37.28,37.39,409800.0,26.5101,26.6091,26.3616,26.4394,409800.0
2005-12-02 09:50:00,37.35,37.48,37.21,37.31,177400.0,26.4111,26.503,26.3121,26.3828,177400.0
2005-12-02 10:00:00,37.31,37.35,37.08,37.23,169000.0,26.3828,26.4111,26.2202,26.3262,169000.0
2005-12-02 10:10:00,37.23,37.44,37.23,37.37,93600.0,26.3262,26.4747,26.3262,26.4252,93600.0
2005-12-02 10:20:00,37.34,37.49,37.29,37.32,237000.0,26.404,26.5101,26.3687,26.3899,237000.0
2005-12-02 10:30:00,37.29,37.33,37.1,37.13,166200.0,26.3687,26.3969,26.2343,26.2555,166200.0
2005-12-02 10:40:00,37.13,37.22,36.78,36.8,174000.0,26.2555,26.3192,26.008,26.0222,174000.0
2005-12-02 10:50:00,36.81,36.97,36.7,36.85,179000.0,26.0292,26.1424,25.9515,26.0575,179000.0
2005-12-02 11:00:00,36.87,37.21,36.84,37.17,137800.0,26.0717,26.3121,26.0505,26.2838,137800.0
2005-12-02 11:10:00,37.15,37.28,36.96,37.24,124000.0,26.2697,26.3616,26.1353,26.3333,124000.0
2005-12-02 11:20:00,37.28,37.35,37.1,37.12,170600.0,26.3616,26.4111,26.2343,26.2485,170600.0
2005-12-02 11:30:00,37.1,37.26,37.06,37.19,95000.0,26.2343,26.3474,26.206,26.2979,95000.0
2005-12-02 11:40:00,37.19,37.37,37.13,37.37,108600.0,26.2979,26.4252,26.2555,26.4252,108600.0
2005-12-02 11:50:00,37.33,37.44,37.25,37.38,98400.0,26.3969,26.4747,26.3404,26.4323,98400.0
2005-12-02 12:00:00,37.38,37.45,37.28,37.35,58600.0,26.4323,26.4818,26.3616,26.4111,58600.0
2005-12-02 12:10:00,37.34,37.34,37.13,37.33,96800.0,26.404,26.404,26.2555,26.3969,96800.0
2005-12-02 12:20:00,37.33,37.36,37.17,37.21,58200.0,26.3969,26.4182,26.2838,26.3121,58200.0
2005-12-02 12:30:00,37.2,37.22,37.05,37.07,65000.0,26.305,26.3192,26.199,26.2131,65000.0
2005-12-02 12:40:00,37.06,37.07,36.88,37.06,114200.0,26.206,26.2131,26.0787,26.206,114200.0
2005-12-02 12:50:00,37.06,37.09,36.73,36.78,122000.0,26.206,26.2272,25.9727,26.008,122000.0
2005-12-02 13:00:00,36.75,36.9,36.74,36.88,136000.0,25.9868,26.0929,25.9797,26.0787,136000.0
2005-12-02 13:10:00,36.93,37.1,36.87,37.03,102200.0,26.1141,26.2343,26.0717,26.1848,102200.0
2005-12-02 13:20:00,37.06,37.24,36.94,36.97,76400.0,26.206,26.3333,26.1212,26.1424,76400.0
2005-12-02 13:30:00,36.97,37.17,36.88,37.13,59400.0,26.1424,26.2838,26.0787,26.2555,59400.0
2005-12-02 13:40:00,37.1,37.16,37.0,37.11,76000.0,26.2343,26.2767,26.1636,26.2414,76000.0
2005-12-02 13:50:00,37.13,37.19,36.96,37.1,83800.0,26.2555,26.2979,26.1353,26.2343,83800.0
2005-12-02 14:00:00,37.09,37.22,36.92,37.2,56200.0,26.2272,26.3192,26.107,26.305,56200.0
2005-12-02 14:10:00,37.21,37.22,37.16,37.21,40800.0,26.3121,26.3192,26.2767,26.3121,40800.0
2005-12-02 14:20:00,37.22,37.43,37.22,37.39,149200.0,26.3192,26.4677,26.3192,26.4394,149200.0
2005-12-02 14:30:00,37.41,37.5,37.21,37.28,122400.0,26.4535,26.5172,26.3121,26.3616,122400.0
2005-12-02 14:40:00,37.27,37.44,37.24,37.38,88000.0,26.3545,26.4747,26.3333,26.4323,88000.0
2005-12-02 14:50:00,37.4,37.44,37.33,37.41,44800.0,26.4464,26.4747,26.3969,26.4535,44800.0
2005-12-02 15:00:00,37.42,37.51,37.41,37.49,91800.0,26.4606,26.5242,26.4535,26.5101,91800.0
2005-12-02 15:10:00,37.5,37.53,37.46,37.52,97400.0,26.5172,26.5384,26.4889,26.5313,97400.0
2005-12-02 15:20:00,37.51,37.6,37.51,37.56,111600.0,26.5242,26.5879,26.5242,26.5596,111600.0
2005-12-02 15:30:00,37.56,37.63,37.55,37.6,133000.0,26.5596,26.6091,26.5525,26.5879,133000.0
2005-12-02 15:40:00,37.6,37.74,37.54,37.58,147800.0,26.5879,26.6869,26.5454,26.5737,147800.0
2005-12-02 15:50:00,37.57,37.58,37.47,37.55,162000.0,26.5667,26.5737,26.4959,26.5525,162000.0
2005-12-05 09:30:00,38.55,38.83,38.4,38.79,299200.0,27.2596,27.4576,27.1536,27.4293,299200.0
2005-12-05 09:40:00,38.79,38.79,38.44,38.72,233800.0,27.4293,27.4293,27.1819,27.3798,233800.0
2005-12-05 09:50:00,38.65,38.83,38.58,38.6,137200.0,27.3304,27.4576,27.2809,27.295,137200.0
2005-12-05 10:00:00,38.6,38.63,38.44,38.47,156600.0,27.295,27.3162,27.1819,27.2031,156600.0
2005-12-05 10:10:00,38.47,38.5,38.4,38.43,193800.0,27.2031,27.2243,27.1536,27.1748,193800.0
2005-12-05 10:20:00,38.42,38.49,38.39,38.41,170000.0,27.1677,27.2172,27.1465,27.1606,170000.0
2005-12-05 10:30:00,38.41,38.5,38.3,38.49,254400.0,27.1606,27.2243,27.0829,27.2172,254400.0
2005-12-05 10:40:00,38.49,38.7,38.49,38.65,183400.0,27.2172,27.3657,27.2172,27.3304,183400.0
2005-12-05 10:50:00,38.66,38.67,38.51,38.55,169800.0,27.3374,27.3445,27.2314,27.2596,169800.0
2005-12-05 11:00:00,38.55,38.55,38.43,38.53,180800.0,27.2596,27.2596,27.1748,27.2455,180800.0
2005-12-05 11:10:00,38.52,38.52,38.34,38.35,152000.0,27.2384,27.2384,27.1111,27.1182,152000.0
2005-12-05 11:20:00,38.35,38.42,38.29,38.39,174200.0,27.1182,27.1677,27.0758,27.1465,174200.0
2005-12-05 11:30:00,38.39,38.39,38.32,38.38,114200.0,27.1465,27.1465,27.097,27.1394,114200.0
2005-12-05 11:40:00,38.38,38.46,38.34,38.45,145600.0,27.1394,27.196,27.1111,27.1889,145600.0
2005-12-05 11:50:00,38.45,38.45,38.34,38.35,74800.0,27.1889,27.1889,27.1111,27.1182,74800.0
2005-12-05 12:00:00,38.36,38.42,38.35,38.38,64600.0,27.1253,27.1677,27.1182,27.1394,64600.0
2005-12-05 12:10:00,38.37,38.37,38.32,38.37,47200.0,27.1324,27.1324,27.097,27.1324,47200.0
2005-12-05 12:20:00,38.37,38.4,38.34,38.39,73400.0,27.1324,27.1536,27.1111,27.1465,73400.0
2005-12-05 12:30:00,38.4,38.44,38.38,38.4,51400.0,27.1536,27.1819,27.1394,27.1536,51400.0
2005-12-05 12:40:00,38.4,38.45,38.4,38.42,71200.0,27.1536,27.1889,27.1536,27.1677,71200.0
2005-12-05 12:50:00,38.43,38.44,38.34,38.39,51000.0,27.1748,27.1819,27.1111,27.1465,51000.0
2005-12-05 13:00:00,38.4,38.48,38.4,38.41,69600.0,27.1536,27.2101,27.1536,27.1606,69600.0
2005-12-05 13:10:00,38.42,38.49,38.41,38.47,60000.0,27.1677,27.2172,27.1606,27.2031,60000.0
2005-12-05 13:20:00,38.49,38.49,38.4,38.44,45800.0,27.2172,27.2172,27.1536,27.1819,45800.0
2005-12-05 13:30:00,38.43,38.47,38.35,38.37,56600.0,27.1748,27.2031,27.1182,27.1324,56600.0
2005-12-05 13:40:00,38.37,38.41,38.33,38.37,121400.0,27.1324,27.1606,27.1041,27.1324,121400.0
2005-12-05 13:50:00,38.37,38.38,38.05,38.06,224400.0,27.1324,27.1394,26.9061,26.9131,224400.0
2005-12-05 14:00:00,38.06,38.08,37.96,38.02,194800.0,26.9131,26.9273,26.8424,26.8849,194800.0
2005-12-05 14:10:00,38.01,38.1,37.9,37.94,115600.0,26.8778,26.9414,26.8,26.8283,115600.0
2005-12-05 14:20:00,37.97,37.99,37.66,37.73,142400.0,26.8495,26.8636,26.6303,26.6798,142400.0
2005-12-05 14:30:00,37.74,37.87,37.61,37.82,143000.0,26.6869,26.7788,26.5949,26.7434,143000.0
2005-12-05 14:40:00,37.81,37.95,37.77,37.85,122000.0,26.7364,26.8354,26.7081,26.7647,122000.0
2005-12-05 14:50:00,37.85,37.85,37.66,37.79,98800.0,26.7647,26.7647,26.6303,26.7222,98800.0
2005-12-05 15:00:00,37.8,37.8,37.68,37.7,90200.0,26.7293,26.7293,26.6444,26.6586,90200.0
2005-12-05 15:10:00,37.73,37.85,37.68,37.79,59600.0,26.6798,26.7647,26.6444,26.7222,59600.0
2005-12-05 15:20:00,37.77,37.84,37.69,37.74,77400.0,26.7081,26.7576,26.6515,26.6869,77400.0
2005-12-05 15:30:00,37.74,37.96,37.74,37.84,113800.0,26.6869,26.8424,26.6869,26.7576,113800.0
2005-12-05 15:40:00,37.84,37.84,37.75,37.81,101400.0,26.7576,26.7576,26.6939,26.7364,101400.0
2005-12-05 15:50:00,37.83,37.9,37.79,37.8,205800.0,26.7505,26.8,26.7222,26.7293,205800.0
2005-12-06 09:30:00,37.45,37.63,37.18,37.2,191800.0,26.4818,26.6091,26.2909,26.305,191800.0
2005-12-06 09:40:00,37.2,37.4,37.18,37.34,180800.0,26.305,26.4464,26.2909,26.404,180800.0
2005-12-06 09:50:00,37.35,37.56,37.3,37.56,146400.0,26.4111,26.5596,26.3757,26.5596,146400.0
2005-12-06 10:00:00,37.54,37.7,37.51,37.61,220000.0,26.5454,26.6586,26.5242,26.5949,220000.0
2005-12-06 10:10:00,37.63,37.69,37.47,37.67,157000.0,26.6091,26.6515,26.4959,26.6374,157000.0
2005-12-06 10:20:00,37.65,37.81,37.65,37.75,232600.0,26.6232,26.7364,26.6232,26.6939,232600.0
2005-12-06 10:30:00,37.74,37.75,37.56,37.6,215400.0,26.6869,26.6939,26.5596,26.5879,215400.0
2005-12-06 10:40:00,37.63,37.68,37.57,37.68,123000.0,26.6091,26.6444,26.5667,26.6444,123000.0
2005-12-06 10:50:00,37.68,37.72,37.6,37.65,184200.0,26.6444,26.6727,26.5879,26.6232,184200.0
2005-12-06 11:00:00,37.64,37.82,37.62,37.78,177200.0,26.6162,26.7434,26.602,26.7152,177200.0
2005-12-06 11:10:00,37.77,37.77,37.66,37.68,145600.0,26.7081,26.7081,26.6303,26.6444,145600.0
2005-12-06 11:20:00,37.67,37.7,37.54,37.56,194400.0,26.6374,26.6586,26.5454,26.5596,194400.0
2005-12-06 11:30:00,37.56,37.74,37.49,37.7,162400.0,26.5596,26.6869,26.5101,26.6586,162400.0
2005-12-06 11:40:00,37.7,37.73,37.68,37.69,157800.0,26.6586,26.6798,26.6444,26.6515,157800.0
2005-12-06 11:50:00,37.68,37.76,37.68,37.73,169600.0,26.6444,26.701,26.6444,26.6798,169600.0
2005-12-06 12:00:00,37.73,37.86,37.72,37.86,88200.0,26.6798,26.7717,26.6727,26.7717,88200.0
2005-12-06 12:10:00,37.86,37.92,37.85,37.91,168400.0,26.7717,26.8141,26.7647,26.8071,168400.0
2005-12-06 12:20:00,37.91,37.91,37.85,37.89,167600.0,26.8071,26.8071,26.7647,26.7929,167600.0
2005-12-06 12:30:00,37.9,37.9,37.83,37.85,94000.0,26.8,26.8,26.7505,26.7647,94000.0
2005-12-06 12:40:00,37.85,37.87,37.82,37.85,53000.0,26.7647,26.7788,26.7434,26.7647,53000.0
2005-12-06 12:50:00,37.85,37.88,37.81,37.81,62000.0,26.7647,26.7859,26.7364,26.7364,62000.0
2005-12-06 13:00:00,37.81,37.88,37.79,37.85,88800.0,26.7364,26.7859,26.7222,26.7647,88800.0
2005-12-06 13:10:00,37.87,37.95,37.85,37.95,86600.0,26.7788,26.8354,26.7647,26.8354,86600.0
2005-12-06 13:20:00,37.94,37.96,37.92,37.96,46000.0,26.8283,26.8424,26.8141,26.8424,46000.0
2005-12-06 13:30:00,37.96,37.99,37.88,37.88,82800.0,26.8424,26.8636,26.7859,26.7859,82800.0
2005-12-06 13:40:00,37.88,37.91,37.77,37.89,67600.0,26.7859,26.8071,26.7081,26.7929,67600.0
2005-12-06 13:50:00,37.9,37.96,37.9,37.93,63000.0,26.8,26.8424,26.8,26.8212,63000.0
2005-12-06 14:00:00,37.93,37.94,37.84,37.87,53800.0,26.8212,26.8283,26.7576,26.7788,53800.0
2005-12-06 14:10:00,37.87,37.87,37.71,37.86,85400.0,26.7788,26.7788,26.6657,26.7717,85400.0
2005-12-06 14:20:00,37.86,37.94,37.84,37.9,58400.0,26.7717,26.8283,26.7576,26.8,58400.0
2005-12-06 14:30:00,37.91,37.95,37.88,37.93,45000.0,26.8071,26.8354,26.7859,26.8212,45000.0
2005-12-06 14:40:00,37.93,37.94,37.86,37.94,32800.0,26.8212,26.8283,26.7717,26.8283,32800.0
2005-12-06 14:50:00,37.93,37.99,37.92,37.99,45600.0,26.8212,26.8636,26.8141,26.8636,45600.0
2005-12-06 15:00:00,37.98,37.99,37.85,37.85,97000.0,26.8566,26.8636,26.7647,26.7647,97000.0
2005-12-06 15:10:00,37.85,37.85,37.62,37.7,122600.0,26.7647,26.7647,26.602,26.6586,122600.0
2005-12-06 15:20:00,37.7,37.88,37.7,37.87,124600.0,26.6586,26.7859,26.6586,26.7788,124600.0
2005-12-06 15:30:00,37.87,37.91,37.77,37.77,128000.0,26.7788,26.8071,26.7081,26.7081,128000.0
2005-12-06 15:40:00,37.77,37.9,37.76,37.83,242200.0,26.7081,26.8,26.701,26.7505,242200.0
2005-12-06 15:50:00,37.82,37.92,37.82,37.92,321000.0,26.7434,26.8141,26.7434,26.8141,321000.0
2005-12-07 09:30:00,38.13,38.49,38.02,38.38,163000.0,26.9626,27.2172,26.8849,27.1394,163000.0
2005-12-07 09:40:00,38.45,38.58,38.38,38.58,186800.0,27.1889,27.2809,27.1394,27.2809,186800.0
2005-12-07 09:50:00,38.6,38.88,38.6,38.82,138800.0,27.295,27.493,27.295,27.4506,138800.0
2005-12-07 10:00:00,38.85,38.9,38.77,38.88,198800.0,27.4718,27.5071,27.4152,27.493,198800.0
2005-12-07 10:10:00,38.88,38.94,38.84,38.85,151600.0,27.493,27.5354,27.4647,27.4718,151600.0
2005-12-07 10:20:00,38.85,39.19,38.84,39.15,154600.0,27.4718,27.7122,27.4647,27.6839,154600.0
2005-12-07 10:30:00,39.13,39.16,38.51,38.81,329000.0,27.6698,27.691,27.2314,27.4435,329000.0
2005-12-07 10:40:00,38.82,38.85,38.57,38.57,272200.0,27.4506,27.4718,27.2738,27.2738,272200.0
2005-12-07 10:50:00,38.55,38.62,38.49,38.59,237400.0,27.2596,27.3091,27.2172,27.2879,237400.0
2005-12-07 11:00:00,38.6,38.7,38.51,38.54,182800.0,27.295,27.3657,27.2314,27.2526,182800.0
2005-12-07 11:10:00,38.57,38.57,38.18,38.22,197800.0,27.2738,27.2738,26.998,27.0263,197800.0
2005-12-07 11:20:00,38.22,38.3,38.1,38.1,153200.0,27.0263,27.0829,26.9414,26.9414,153200.0
2005-12-07 11:30:00,38.17,38.17,37.92,38.13,246800.0,26.9909,26.9909,26.8141,26.9626,246800.0
2005-12-07 11:40:00,38.12,38.37,38.05,38.21,184000.0,26.9556,27.1324,26.9061,27.0192,184000.0
2005-12-07 11:50:00,38.19,38.3,38.13,38.21,90000.0,27.0051,27.0829,26.9626,27.0192,90000.0
2005-12-07 12:00:00,38.23,38.26,38.1,38.15,90000.0,27.0334,27.0546,26.9414,26.9768,90000.0
2005-12-07 12:10:00,38.2,38.28,38.11,38.11,88400.0,27.0121,27.0687,26.9485,26.9485,88400.0
2005-12-07 12:20:00,38.11,38.22,38.0,38.13,150800.0,26.9485,27.0263,26.8707,26.9626,150800.0
2005-12-07 12:30:00,38.13,38.15,38.09,38.12,55800.0,26.9626,26.9768,26.9344,26.9556,55800.0
2005-12-07 12:40:00,38.13,38.19,38.1,38.11,72000.0,26.9626,27.0051,26.9414,26.9485,72000.0
2005-12-07 12:50:00,38.12,38.32,38.11,38.19,85200.0,26.9556,27.097,26.9485,27.0051,85200.0
2005-12-07 13:00:00,38.23,38.29,38.07,38.2,99400.0,27.0334,27.0758,26.9202,27.0121,99400.0
2005-12-07 13:10:00,38.2,38.21,38.08,38.08,73200.0,27.0121,27.0192,26.9273,26.9273,73200.0
2005-12-07 13:20:00,38.09,38.13,37.91,38.04,92000.0,26.9344,26.9626,26.8071,26.899,92000.0
2005-12-07 13:30:00,38.02,38.1,37.92,37.92,112600.0,26.8849,26.9414,26.8141,26.8141,112600.0
2005-12-07 13:40:00,37.91,38.06,37.91,37.91,145400.0,26.8071,26.9131,26.8071,26.8071,145400.0
2005-12-07 13:50:00,37.91,37.97,37.82,37.88,106800.0,26.8071,26.8495,26.7434,26.7859,106800.0
2005-12-07 14:00:00,37.85,37.91,37.66,37.9,141800.0,26.7647,26.8071,26.6303,26.8,141800.0
2005-12-07 14:10:00,37.88,37.99,37.78,37.92,102400.0,26.7859,26.8636,26.7152,26.8141,102400.0
2005-12-07 14:20:00,37.93,38.05,37.9,37.9,91000.0,26.8212,26.9061,26.8,26.8,91000.0
2005-12-07 14:30:00,37.9,38.02,37.8,37.94,75400.0,26.8,26.8849,26.7293,26.8283,75400.0
2005-12-07 14:40:00,37.94,38.13,37.94,38.04,116200.0,26.8283,26.9626,26.8283,26.899,116200.0
2005-12-07 14:50:00,38.04,38.07,37.83,37.89,107800.0,26.899,26.9202,26.7505,26.7929,107800.0
2005-12-07 15:00:00,37.9,38.05,37.85,38.05,94200.0,26.8,26.9061,26.7647,26.9061,94200.0
2005-12-07 15:10:00,38.05,38.05,37.93,37.99,95400.0,26.9061,26.9061,26.8212,26.8636,95400.0
2005-12-07 15:20:00,37.99,38.08,37.99,38.05,66800.0,26.8636,26.9273,26.8636,26.9061,66800.0
2005-12-07 15:30:00,38.04,38.13,37.97,37.99,105200.0,26.899,26.9626,26.8495,26.8636,105200.0
2005-12-07 15:40:00,37.99,38.09,37.99,38.08,80000.0,26.8636,26.9344,26.8636,26.9273,80000.0
2005-12-07 15:50:00,38.08,38.13,38.04,38.1,126800.0,26.9273,26.9626,26.899,26.9414,126800.0
2005-12-08 09:30:00,38.28,38.35,38.17,38.17,135000.0,27.0687,27.1182,26.9909,26.9909,135000.0
2005-12-08 09:40:00,38.16,38.4,38.16,38.34,108600.0,26.9839,27.1536,26.9839,27.1111,108600.0
2005-12-08 09:50:00,38.34,38.47,38.32,38.37,176400.0,27.1111,27.2031,27.097,27.1324,176400.0
2005-12-08 10:00:00,38.35,38.48,38.33,38.35,109600.0,27.1182,27.2101,27.1041,27.1182,109600.0
2005-12-08 10:10:00,38.35,38.43,38.31,38.38,77000.0,27.1182,27.1748,27.0899,27.1394,77000.0
2005-12-08 10:20:00,38.38,38.45,38.36,38.45,60000.0,27.1394,27.1889,27.1253,27.1889,60000.0
2005-12-08 10:30:00,38.46,38.49,38.19,38.36,300600.0,27.196,27.2172,27.0051,27.1253,300600.0
2005-12-08 10:40:00,38.36,38.6,38.33,38.53,168000.0,27.1253,27.295,27.1041,27.2455,168000.0
2005-12-08 10:50:00,38.57,38.8,38.57,38.78,162800.0,27.2738,27.4364,27.2738,27.4223,162800.0
2005-12-08 11:00:00,38.78,39.1,38.78,38.98,252000.0,27.4223,27.6486,27.4223,27.5637,252000.0
2005-12-08 11:10:00,38.98,39.05,38.85,39.02,173600.0,27.5637,27.6132,27.4718,27.592,173600.0
2005-12-08 11:20:00,39.01,39.05,38.98,38.98,205600.0,27.5849,27.6132,27.5637,27.5637,205600.0
2005-12-08 11:30:00,38.99,39.01,38.93,38.99,103000.0,27.5708,27.5849,27.5283,27.5708,103000.0
2005-12-08 11:40:00,38.99,38.99,38.87,38.87,87800.0,27.5708,27.5708,27.4859,27.4859,87800.0
2005-12-08 11:50:00,38.87,39.0,38.86,38.97,83000.0,27.4859,27.5778,27.4788,27.5566,83000.0
2005-12-08 12:00:00,38.93,39.01,38.88,38.88,110000.0,27.5283,27.5849,27.493,27.493,110000.0
2005-12-08 12:10:00,38.85,38.9,38.79,38.9,111800.0,27.4718,27.5071,27.4293,27.5071,111800.0
2005-12-08 12:20:00,38.89,38.92,38.74,38.79,102400.0,27.5001,27.5213,27.394,27.4293,102400.0
2005-12-08 12:30:00,38.81,38.87,38.77,38.87,104400.0,27.4435,27.4859,27.4152,27.4859,104400.0
2005-12-08 12:40:00,38.87,38.87,38.68,38.76,67000.0,27.4859,27.4859,27.3516,27.4081,67000.0
2005-12-08 12:50:00,38.77,38.88,38.76,38.88,64000.0,27.4152,27.493,27.4081,27.493,64000.0
2005-12-08 13:00:00,38.88,38.95,38.74,38.83,120200.0,27.493,27.5425,27.394,27.4576,120200.0
2005-12-08 13:10:00,38.82,38.84,38.76,38.81,113000.0,27.4506,27.4647,27.4081,27.4435,113000.0
2005-12-08 13:20:00,38.81,38.85,38.8,38.8,107800.0,27.4435,27.4718,27.4364,27.4364,107800.0
2005-12-08 13:30:00,38.74,38.92,38.74,38.88,134200.0,27.394,27.5213,27.394,27.493,134200.0
2005-12-08 13:40:00,38.85,38.92,38.8,38.8,60800.0,27.4718,27.5213,27.4364,27.4364,60800.0
2005-12-08 13:50:00,38.77,38.86,38.77,38.86,73800.0,27.4152,27.4788,27.4152,27.4788,73800.0
2005-12-08 14:00:00,38.85,38.93,38.82,38.92,89600.0,27.4718,27.5283,27.4506,27.5213,89600.0
2005-12-08 14:10:00,38.93,38.93,38.74,38.81,89400.0,27.5283,27.5283,27.394,27.4435,89400.0
2005-12-08 14:20:00,38.83,39.09,38.83,39.05,166600.0,27.4576,27.6415,27.4576,27.6132,166600.0
2005-12-08 14:30:00,39.05,39.09,38.96,39.0,216200.0,27.6132,27.6415,27.5496,27.5778,216200.0
2005-12-08 14:40:00,39.0,39.12,38.96,39.12,232400.0,27.5778,27.6627,27.5496,27.6627,232400.0
2005-12-08 14:50:00,39.1,39.13,39.02,39.05,116600.0,27.6486,27.6698,27.592,27.6132,116600.0
2005-12-08 15:00:00,39.09,39.14,39.04,39.05,290400.0,27.6415,27.6768,27.6061,27.6132,290400.0
2005-12-08 15:10:00,39.05,39.05,38.92,38.98,221200.0,27.6132,27.6132,27.5213,27.5637,221200.0
2005-12-08 15:20:00,38.99,39.06,38.95,39.02,196400.0,27.5708,27.6203,27.5425,27.592,196400.0
2005-12-08 15:30:00,39.02,39.15,39.02,39.14,218600.0,27.592,27.6839,27.592,27.6768,218600.0
2005-12-08 15:40:00,39.14,39.31,39.1,39.24,350000.0,27.6768,27.7971,27.6486,27.7476,350000.0
2005-12-08 15:50:00,39.24,39.35,39.2,39.3,353600.0,27.7476,27.8253,27.7193,27.79,353600.0
2005-12-09 09:30:00,38.91,39.05,38.51,38.57,246000.0,27.5142,27.6132,27.2314,27.2738,246000.0
2005-12-09 09:40:00,38.58,39.05,38.56,38.89,253200.0,27.2809,27.6132,27.2667,27.5001,253200.0
2005-12-09 09:50:00,38.88,38.91,38.71,38.77,276800.0,27.493,27.5142,27.3728,27.4152,276800.0
2005-12-09 10:00:00,38.77,38.79,38.55,38.59,187800.0,27.4152,27.4293,27.2596,27.2879,187800.0
2005-12-09 10:10:00,38.59,38.63,38.47,38.56,170200.0,27.2879,27.3162,27.2031,27.2667,170200.0
2005-12-09 10:20:00,38.56,38.7,38.41,38.58,188600.0,27.2667,27.3657,27.1606,27.2809,188600.0
2005-12-09 10:30:00,38.58,38.85,38.55,38.79,162800.0,27.2809,27.4718,27.2596,27.4293,162800.0
2005-12-09 10:40:00,38.8,38.88,38.63,38.68,200400.0,27.4364,27.493,27.3162,27.3516,200400.0
2005-12-09 10:50:00,38.67,38.67,38.55,38.6,152600.0,27.3445,27.3445,27.2596,27.295,152600.0
2005-12-09 11:00:00,38.6,38.76,38.58,38.68,254000.0,27.295,27.4081,27.2809,27.3516,254000.0
2005-12-09 11:10:00,38.68,38.68,38.56,38.63,114400.0,27.3516,27.3516,27.2667,27.3162,114400.0
2005-12-09 11:20:00,38.62,38.62,38.42,38.42,87400.0,27.3091,27.3091,27.1677,27.1677,87400.0
2005-12-09 11:30:00,38.43,38.5,38.4,38.44,101200.0,27.1748,27.2243,27.1536,27.1819,101200.0
2005-12-09 11:40:00,38.44,38.46,38.22,38.25,162600.0,27.1819,27.196,27.0263,27.0475,162600.0
2005-12-09 11:50:00,38.25,38.34,38.23,38.25,92200.0,27.0475,27.1111,27.0334,27.0475,92200.0
2005-12-09 12:00:00,38.26,38.27,38.12,38.17,156800.0,27.0546,27.0616,26.9556,26.9909,156800.0
2005-12-09 12:10:00,38.14,38.18,38.08,38.18,104400.0,26.9697,26.998,26.9273,26.998,104400.0
2005-12-09 12:20:00,38.17,38.18,37.99,38.08,161400.0,26.9909,26.998,26.8636,26.9273,161400.0
2005-12-09 12:30:00,38.09,38.25,38.09,38.15,85200.0,26.9344,27.0475,26.9344,26.9768,85200.0
2005-12-09 12:40:00,38.15,38.3,38.15,38.3,47000.0,26.9768,27.0829,26.9768,27.0829,47000.0
2005-12-09 12:50:00,38.26,38.39,38.23,38.27,105000.0,27.0546,27.1465,27.0334,27.0616,105000.0
2005-12-09 13:00:00,38.27,38.35,38.27,38.3,57400.0,27.0616,27.1182,27.0616,27.0829,57400.0
2005-12-09 13:10:00,38.3,38.3,38.2,38.21,86800.0,27.0829,27.0829,27.0121,27.0192,86800.0
2005-12-09 13:20:00,38.21,38.26,38.16,38.26,79600.0,27.0192,27.0546,26.9839,27.0546,79600.0
2005-12-09 13:30:00,38.26,38.31,38.23,38.24,69600.0,27.0546,27.0899,27.0334,27.0404,69600.0
2005-12-09 13:40:00,38.24,38.32,38.1,38.1,66200.0,27.0404,27.097,26.9414,26.9414,66200.0
2005-12-09 13:50:00,38.12,38.23,38.03,38.04,112200.0,26.9556,27.0334,26.8919,26.899,112200.0
2005-12-09 14:00:00,38.04,38.09,38.02,38.06,102200.0,26.899,26.9344,26.8849,26.9131,102200.0
2005-12-09 14:10:00,38.05,38.15,38.05,38.1,101800.0,26.9061,26.9768,26.9061,26.9414,101800.0
2005-12-09 14:20:00,38.1,38.18,38.07,38.18,67000.0,26.9414,26.998,26.9202,26.998,67000.0
2005-12-09 14:30:00,38.18,38.27,38.07,38.1,123200.0,26.998,27.0616,26.9202,26.9414,123200.0
2005-12-09 14:40:00,38.12,38.21,38.1,38.15,105200.0,26.9556,27.0192,26.9414,26.9768,105200.0
2005-12-09 14:50:00,38.15,38.19,38.13,38.15,57000.0,26.9768,27.0051,26.9626,26.9768,57000.0
2005-12-09 15:00:00,38.15,38.16,38.09,38.13,62200.0,26.9768,26.9839,26.9344,26.9626,62200.0
2005-12-09 15:10:00,38.13,38.2,38.11,38.19,58000.0,26.9626,27.0121,26.9485,27.0051,58000.0
2005-12-09 15:20:00,38.2,38.23,38.16,38.16,73400.0,27.0121,27.0334,26.9839,26.9839,73400.0
2005-12-09 15:30:00,38.15,38.24,38.15,38.21,116000.0,26.9768,27.0404,26.9768,27.0192,116000.0
2005-12-09 15:40:00,38.22,38.37,38.21,38.34,115200.0,27.0263,27.1324,27.0192,27.1111,115200.0
2005-12-09 15:50:00,38.34,38.38,38.28,38.3,146800.0,27.1111,27.1394,27.0687,27.0829,146800.0
2005-12-12 09:30:00,39.45,39.99,39.45,39.75,420800.0,27.896,28.2779,27.896,28.1082,420800.0
2005-12-12 09:40:00,39.77,39.79,39.48,39.53,379400.0,28.1223,28.1365,27.9173,27.9526,379400.0
2005-12-12 09:50:00,39.54,39.6,39.21,39.24,230400.0,27.9597,28.0021,27.7263,27.7476,230400.0
2005-12-12 10:00:00,39.24,39.39,39.16,39.36,294800.0,27.7476,27.8536,27.691,27.8324,294800.0
2005-12-12 10:10:00,39.35,39.4,39.26,39.34,205400.0,27.8253,27.8607,27.7617,27.8183,205400.0
2005-12-12 10:20:00,39.35,39.35,39.17,39.26,279400.0,27.8253,27.8253,27.6981,27.7617,279400.0
2005-12-12 10:30:00,39.29,39.3,39.13,39.23,170200.0,27.7829,27.79,27.6698,27.7405,170200.0
2005-12-12 10:40:00,39.23,39.4,39.16,39.32,162000.0,27.7405,27.8607,27.691,27.8041,162000.0
2005-12-12 10:50:00,39.33,39.35,39.26,39.31,163000.0,27.8112,27.8253,27.7617,27.7971,163000.0
2005-12-12 11:00:00,39.31,39.31,39.23,39.24,82000.0,27.7971,27.7971,27.7405,27.7476,82000.0
2005-12-12 11:10:00,39.25,39.42,39.22,39.42,125200.0,27.7546,27.8748,27.7334,27.8748,125200.0
2005-12-12 11:20:00,39.45,39.45,39.21,39.27,344400.0,27.896,27.896,27.7263,27.7688,344400.0
2005-12-12 11:30:00,39.27,39.33,39.19,39.27,74600.0,27.7688,27.8112,27.7122,27.7688,74600.0
2005-12-12 11:40:00,39.27,39.28,39.21,39.24,42200.0,27.7688,27.7758,27.7263,27.7476,42200.0
2005-12-12 11:50:00,39.23,39.29,39.2,39.25,68400.0,27.7405,27.7829,27.7193,27.7546,68400.0
2005-12-12 12:00:00,39.26,39.35,39.24,39.29,112200.0,27.7617,27.8253,27.7476,27.7829,112200.0
2005-12-12 12:10:00,39.3,39.32,39.25,39.28,88200.0,27.79,27.8041,27.7546,27.7758,88200.0
2005-12-12 12:20:00,39.28,39.31,39.26,39.27,53400.0,27.7758,27.7971,27.7617,27.7688,53400.0
2005-12-12 12:30:00,39.27,39.3,39.23,39.27,119800.0,27.7688,27.79,27.7405,27.7688,119800.0
2005-12-12 12:40:00,39.26,39.28,39.19,39.24,57600.0,27.7617,27.7758,27.7122,27.7476,57600.0
2005-12-12 12:50:00,39.26,39.3,39.23,39.24,53200.0,27.7617,27.79,27.7405,27.7476,53200.0
2005-12-12 13:00:00,39.23,39.24,39.05,39.1,94000.0,27.7405,27.7476,27.6132,27.6486,94000.0
2005-12-12 13:10:00,39.1,39.13,39.0,39.09,83400.0,27.6486,27.6698,27.5778,27.6415,83400.0
2005-12-12 13:20:00,39.09,39.13,39.06,39.12,37800.0,27.6415,27.6698,27.6203,27.6627,37800.0
2005-12-12 13:30:00,39.13,39.29,39.12,39.12,81600.0,27.6698,27.7829,27.6627,27.6627,81600.0
2005-12-12 13:40:00,39.1,39.22,39.09,39.1,80000.0,27.6486,27.7334,27.6415,27.6486,80000.0
2005-12-12 13:50:00,39.1,39.24,39.1,39.2,62200.0,27.6486,27.7476,27.6486,27.7193,62200.0
2005-12-12 14:00:00,39.21,39.32,39.2,39.25,80000.0,27.7263,27.8041,27.7193,27.7546,80000.0
2005-12-12 14:10:00,39.26,39.29,39.2,39.27,67400.0,27.7617,27.7829,27.7193,27.7688,67400.0
2005-12-12 14:20:00,39.27,39.35,39.24,39.35,94600.0,27.7688,27.8253,27.7476,27.8253,94600.0
2005-12-12 14:30:00,39.35,39.47,39.35,39.44,88800.0,27.8253,27.9102,27.8253,27.889,88800.0
2005-12-12 14:40:00,39.44,39.47,39.35,39.42,75000.0,27.889,27.9102,27.8253,27.8748,75000.0
2005-12-12 14:50:00,39.42,39.45,39.32,39.37,59800.0,27.8748,27.896,27.8041,27.8395,59800.0
2005-12-12 15:00:00,39.38,39.43,39.34,39.37,46600.0,27.8466,27.8819,27.8183,27.8395,46600.0
2005-12-12 15:10:00,39.38,39.45,39.37,39.44,86200.0,27.8466,27.896,27.8395,27.889,86200.0
2005-12-12 15:20:00,39.44,39.48,39.37,39.38,125200.0,27.889,27.9173,27.8395,27.8466,125200.0
2005-12-12 15:30:00,39.38,39.44,39.37,39.38,89800.0,27.8466,27.889,27.8395,27.8466,89800.0
2005-12-12 15:40:00,39.38,39.45,39.37,39.43,118400.0,27.8466,27.896,27.8395,27.8819,118400.0
2005-12-12 15:50:00,39.4,39.41,39.33,39.4,163000.0,27.8607,27.8678,27.8112,27.8607,163000.0
2005-12-13 09:30:00,40.0,40.02,39.88,39.96,370600.0,28.285,28.2991,28.2001,28.2567,370600.0
2005-12-13 09:40:00,39.96,40.06,39.94,40.05,217400.0,28.2567,28.3274,28.2425,28.3203,217400.0
2005-12-13 09:50:00,40.05,40.25,40.03,40.23,262800.0,28.3203,28.4617,28.3062,28.4476,262800.0
2005-12-13 10:00:00,40.21,40.6,40.21,40.59,276600.0,28.4335,28.7092,28.4335,28.7022,276600.0
2005-12-13 10:10:00,40.55,40.57,40.36,40.57,211000.0,28.6739,28.688,28.5395,28.688,211000.0
2005-12-13 10:20:00,40.55,41.0,40.55,40.98,317000.0,28.6739,28.9921,28.6739,28.9779,317000.0
2005-12-13 10:30:00,40.98,40.98,40.77,40.85,201200.0,28.9779,28.9779,28.8295,28.886,201200.0
2005-12-13 10:40:00,40.84,40.84,40.53,40.57,202400.0,28.879,28.879,28.6597,28.688,202400.0
2005-12-13 10:50:00,40.6,40.83,40.57,40.83,134800.0,28.7092,28.8719,28.688,28.8719,134800.0
2005-12-13 11:00:00,40.8,40.8,40.61,40.68,149600.0,28.8507,28.8507,28.7163,28.7658,149600.0
2005-12-13 11:10:00,40.68,40.68,40.6,40.61,172600.0,28.7658,28.7658,28.7092,28.7163,172600.0
2005-12-13 11:20:00,40.61,40.66,40.6,40.65,116400.0,28.7163,28.7517,28.7092,28.7446,116400.0
2005-12-13 11:30:00,40.65,40.67,40.56,40.61,151800.0,28.7446,28.7587,28.681,28.7163,151800.0
2005-12-13 11:40:00,40.61,40.63,40.6,40.62,118800.0,28.7163,28.7305,28.7092,28.7234,118800.0
2005-12-13 11:50:00,40.6,40.61,40.46,40.53,224000.0,28.7092,28.7163,28.6102,28.6597,224000.0
2005-12-13 12:00:00,40.53,40.58,40.52,40.57,162000.0,28.6597,28.6951,28.6527,28.688,162000.0
2005-12-13 12:10:00,40.57,40.59,40.53,40.57,381600.0,28.688,28.7022,28.6597,28.688,381600.0
2005-12-13 12:20:00,40.57,40.57,40.5,40.53,72200.0,28.688,28.688,28.6385,28.6597,72200.0
2005-12-13 12:30:00,40.53,40.6,40.53,40.6,119400.0,28.6597,28.7092,28.6597,28.7092,119400.0
2005-12-13 12:40:00,40.6,40.6,40.58,40.59,99000.0,28.7092,28.7092,28.6951,28.7022,99000.0
2005-12-13 12:50:00,40.59,40.6,40.53,40.54,96600.0,28.7022,28.7092,28.6597,28.6668,96600.0
2005-12-13 13:00:00,40.54,40.59,40.46,40.52,92000.0,28.6668,28.7022,28.6102,28.6527,92000.0
2005-12-13 13:10:00,40.52,40.54,40.5,40.54,54200.0,28.6527,28.6668,28.6385,28.6668,54200.0
2005-12-13 13:20:00,40.55,40.55,40.5,40.54,145600.0,28.6739,28.6739,28.6385,28.6668,145600.0
2005-12-13 13:30:00,40.55,40.6,40.53,40.55,153000.0,28.6739,28.7092,28.6597,28.6739,153000.0
2005-12-13 13:40:00,40.55,40.56,40.49,40.55,53400.0,28.6739,28.681,28.6315,28.6739,53400.0
2005-12-13 13:50:00,40.56,40.57,40.53,40.56,34800.0,28.681,28.688,28.6597,28.681,34800.0
2005-12-13 14:00:00,40.55,40.55,40.52,40.54,71600.0,28.6739,28.6739,28.6527,28.6668,71600.0
2005-12-13 14:10:00,40.54,40.6,40.52,40.6,137200.0,28.6668,28.7092,28.6527,28.7092,137200.0
2005-12-13 14:20:00,40.58,40.65,40.54,40.54,203200.0,28.6951,28.7446,28.6668,28.6668,203200.0
2005-12-13 14:30:00,40.54,40.58,40.43,40.48,147800.0,28.6668,28.6951,28.589,28.6244,147800.0
2005-12-13 14:40:00,40.49,40.51,40.44,40.44,140400.0,28.6315,28.6456,28.5961,28.5961,140400.0
2005-12-13 14:50:00,40.45,40.51,40.41,40.47,110600.0,28.6032,28.6456,28.5749,28.6173,110600.0
2005-12-13 15:00:00,40.46,40.49,40.19,40.23,198400.0,28.6102,28.6315,28.4193,28.4476,198400.0
2005-12-13 15:10:00,40.22,40.26,40.13,40.17,322600.0,28.4405,28.4688,28.3769,28.4052,322600.0
2005-12-13 15:20:00,40.13,40.14,39.85,40.01,346800.0,28.3769,28.384,28.1789,28.292,346800.0
2005-12-13 15:30:00,40.01,40.01,39.8,39.82,291800.0,28.292,28.292,28.1435,28.1577,291800.0
2005-12-13 15:40:00,39.79,39.86,39.71,39.73,440000.0,28.1365,28.186,28.0799,28.094,440000.0
2005-12-13 15:50:00,39.74,39.74,39.55,39.59,637800.0,28.1011,28.1011,27.9668,27.995,637800.0
2005-12-14 09:30:00,39.65,39.82,39.4,39.81,185200.0,28.0375,28.1577,27.8607,28.1506,185200.0
2005-12-14 09:40:00,39.81,40.02,39.8,39.95,341200.0,28.1506,28.2991,28.1435,28.2496,341200.0
2005-12-14 09:50:00,39.99,40.02,39.78,39.85,219400.0,28.2779,28.2991,28.1294,28.1789,219400.0
2005-12-14 10:00:00,39.86,39.97,39.85,39.87,182800.0,28.186,28.2638,28.1789,28.193,182800.0
2005-12-14 10:10:00,39.9,40.02,39.85,39.95,182200.0,28.2143,28.2991,28.1789,28.2496,182200.0
2005-12-14 10:20:00,39.94,40.02,39.91,40.02,175200.0,28.2425,28.2991,28.2213,28.2991,175200.0
2005-12-14 10:30:00,40.01,40.02,39.7,39.74,344800.0,28.292,28.2991,28.0728,28.1011,344800.0
2005-12-14 10:40:00,39.73,39.84,39.63,39.78,226000.0,28.094,28.1718,28.0233,28.1294,226000.0
2005-12-14 10:50:00,39.8,40.0,39.77,39.85,213800.0,28.1435,28.285,28.1223,28.1789,213800.0
2005-12-14 11:00:00,39.85,39.85,39.66,39.68,110800.0,28.1789,28.1789,28.0445,28.0587,110800.0
2005-12-14 11:10:00,39.68,39.85,39.65,39.8,110600.0,28.0587,28.1789,28.0375,28.1435,110600.0
2005-12-14 11:20:00,39.8,39.99,39.77,39.97,140600.0,28.1435,28.2779,28.1223,28.2638,140600.0
2005-12-14 11:30:00,39.97,39.98,39.87,39.96,125200.0,28.2638,28.2708,28.193,28.2567,125200.0
2005-12-14 11:40:00,39.96,40.23,39.96,40.12,203400.0,28.2567,28.4476,28.2567,28.3698,203400.0
2005-12-14 11:50:00,40.15,40.22,40.02,40.04,166400.0,28.391,28.4405,28.2991,28.3133,166400.0
2005-12-14 12:00:00,40.02,40.09,39.98,40.06,107600.0,28.2991,28.3486,28.2708,28.3274,107600.0
2005-12-14 12:10:00,40.04,40.13,40.0,40.1,65000.0,28.3133,28.3769,28.285,28.3557,65000.0
2005-12-14 12:20:00,40.1,40.17,40.1,40.16,93800.0,28.3557,28.4052,28.3557,28.3981,93800.0
2005-12-14 12:30:00,40.17,40.21,40.11,40.12,71600.0,28.4052,28.4335,28.3628,28.3698,71600.0
2005-12-14 12:40:00,40.11,40.11,40.05,40.1,58800.0,28.3628,28.3628,28.3203,28.3557,58800.0
2005-12-14 12:50:00,40.09,40.21,40.09,40.18,74800.0,28.3486,28.4335,28.3486,28.4123,74800.0
2005-12-14 13:00:00,40.19,40.23,40.15,40.21,129200.0,28.4193,28.4476,28.391,28.4335,129200.0
2005-12-14 13:10:00,40.21,40.26,39.99,40.02,220200.0,28.4335,28.4688,28.2779,28.2991,220200.0
2005-12-14 13:20:00,40.02,40.16,40.0,40.11,150800.0,28.2991,28.3981,28.285,28.3628,150800.0
2005-12-14 13:30:00,40.13,40.25,40.13,40.25,161600.0,28.3769,28.4617,28.3769,28.4617,161600.0
2005-12-14 13:40:00,40.26,40.35,40.24,40.3,145400.0,28.4688,28.5325,28.4547,28.4971,145400.0
2005-12-14 13:50:00,40.3,40.39,40.24,40.27,98000.0,28.4971,28.5607,28.4547,28.4759,98000.0
2005-12-14 14:00:00,40.29,40.45,40.24,40.34,106200.0,28.49,28.6032,28.4547,28.5254,106200.0
2005-12-14 14:10:00,40.34,40.35,40.28,40.34,66600.0,28.5254,28.5325,28.483,28.5254,66600.0
2005-12-14 14:20:00,40.34,40.38,40.3,40.31,108000.0,28.5254,28.5537,28.4971,28.5042,108000.0
2005-12-14 14:30:00,40.3,40.32,40.25,40.28,189400.0,28.4971,28.5112,28.4617,28.483,189400.0
2005-12-14 14:40:00,40.27,40.27,40.1,40.13,155000.0,28.4759,28.4759,28.3557,28.3769,155000.0
2005-12-14 14:50:00,40.13,40.2,40.08,40.17,112800.0,28.3769,28.4264,28.3415,28.4052,112800.0
2005-12-14 15:00:00,40.17,40.25,40.13,40.21,96800.0,28.4052,28.4617,28.3769,28.4335,96800.0
2005-12-14 15:10:00,40.2,40.22,40.13,40.19,126000.0,28.4264,28.4405,28.3769,28.4193,126000.0
2005-12-14 15:20:00,40.19,40.32,40.19,40.24,138600.0,28.4193,28.5112,28.4193,28.4547,138600.0
2005-12-14 15:30:00,40.24,40.27,40.21,40.27,181800.0,28.4547,28.4759,28.4335,28.4759,181800.0
2005-12-14 15:40:00,40.27,40.36,40.2,40.36,150200.0,28.4759,28.5395,28.4264,28.5395,150200.0
2005-12-14 15:50:00,40.36,40.43,40.32,40.42,377200.0,28.5395,28.589,28.5112,28.582,377200.0
2005-12-15 09:30:00,40.42,40.49,40.39,40.39,266800.0,28.582,28.6315,28.5607,28.5607,266800.0
2005-12-15 09:40:00,40.39,40.5,40.35,40.49,273200.0,28.5607,28.6385,28.5325,28.6315,273200.0
2005-12-15 09:50:00,40.49,40.49,40.11,40.13,159200.0,28.6315,28.6315,28.3628,28.3769,159200.0
2005-12-15 10:00:00,40.13,40.15,39.8,39.83,189000.0,28.3769,28.391,28.1435,28.1648,189000.0
2005-12-15 10:10:00,39.83,40.1,39.81,40.05,300200.0,28.1648,28.3557,28.1506,28.3203,300200.0
2005-12-15 10:20:00,40.05,40.24,39.96,40.2,213200.0,28.3203,28.4547,28.2567,28.4264,213200.0
2005-12-15 10:30:00,40.17,41.0,40.17,40.59,474600.0,28.4052,28.9921,28.4052,28.7022,474600.0
2005-12-15 10:40:00,40.59,40.64,40.31,40.45,275200.0,28.7022,28.7375,28.5042,28.6032,275200.0
2005-12-15 10:50:00,40.43,40.52,40.32,40.49,256800.0,28.589,28.6527,28.5112,28.6315,256800.0
2005-12-15 11:00:00,40.49,40.52,40.41,40.48,151200.0,28.6315,28.6527,28.5749,28.6244,151200.0
2005-12-15 11:10:00,40.46,40.55,40.45,40.5,171400.0,28.6102,28.6739,28.6032,28.6385,171400.0
2005-12-15 11:20:00,40.5,40.5,40.28,40.37,165000.0,28.6385,28.6385,28.483,28.5466,165000.0
2005-12-15 11:30:00,40.38,40.55,40.37,40.54,112000.0,28.5537,28.6739,28.5466,28.6668,112000.0
2005-12-15 11:40:00,40.54,40.63,40.49,40.52,90000.0,28.6668,28.7305,28.6315,28.6527,90000.0
2005-12-15 11:50:00,40.51,40.51,40.44,40.49,159000.0,28.6456,28.6456,28.5961,28.6315,159000.0
2005-12-15 12:00:00,40.49,40.56,40.45,40.56,80800.0,28.6315,28.681,28.6032,28.681,80800.0
2005-12-15 12:10:00,40.56,40.57,40.38,40.41,63000.0,28.681,28.688,28.5537,28.5749,63000.0
2005-12-15 12:20:00,40.44,40.48,40.42,40.44,63600.0,28.5961,28.6244,28.582,28.5961,63600.0
2005-12-15 12:30:00,40.44,40.45,40.31,40.4,105400.0,28.5961,28.6032,28.5042,28.5678,105400.0
2005-12-15 12:40:00,40.4,40.6,40.4,40.53,71800.0,28.5678,28.7092,28.5678,28.6597,71800.0
2005-12-15 12:50:00,40.54,40.54,40.35,40.43,90600.0,28.6668,28.6668,28.5325,28.589,90600.0
2005-12-15 13:00:00,40.42,40.44,40.2,40.23,99000.0,28.582,28.5961,28.4264,28.4476,99000.0
2005-12-15 13:10:00,40.24,40.24,40.07,40.18,155000.0,28.4547,28.4547,28.3345,28.4123,155000.0
2005-12-15 13:20:00,40.19,40.27,40.15,40.24,85400.0,28.4193,28.4759,28.391,28.4547,85400.0
2005-12-15 13:30:00,40.24,40.33,40.22,40.33,193400.0,28.4547,28.5183,28.4405,28.5183,193400.0
2005-12-15 13:40:00,40.33,40.34,40.14,40.17,76800.0,28.5183,28.5254,28.384,28.4052,76800.0
2005-12-15 13:50:00,40.17,40.24,40.06,40.23,100000.0,28.4052,28.4547,28.3274,28.4476,100000.0
2005-12-15 14:00:00,40.23,40.28,40.19,40.23,44600.0,28.4476,28.483,28.4193,28.4476,44600.0
2005-12-15 14:10:00,40.22,40.24,40.01,40.03,68600.0,28.4405,28.4547,28.292,28.3062,68600.0
2005-12-15 14:20:00,40.02,40.1,39.95,39.95,70400.0,28.2991,28.3557,28.2496,28.2496,70400.0
2005-12-15 14:30:00,39.96,40.02,39.94,39.99,90400.0,28.2567,28.2991,28.2425,28.2779,90400.0
2005-12-15 14:40:00,39.99,40.1,39.93,39.97,107000.0,28.2779,28.3557,28.2355,28.2638,107000.0
2005-12-15 14:50:00,39.95,40.02,39.88,39.97,136000.0,28.2496,28.2991,28.2001,28.2638,136000.0
2005-12-15 15:00:00,39.97,40.07,39.92,40.02,119200.0,28.2638,28.3345,28.2284,28.2991,119200.0
2005-12-15 15:10:00,40.02,40.07,40.01,40.04,85800.0,28.2991,28.3345,28.292,28.3133,85800.0
2005-12-15 15:20:00,40.04,40.24,40.04,40.16,150000.0,28.3133,28.4547,28.3133,28.3981,150000.0
2005-12-15 15:30:00,40.16,40.22,40.11,40.2,134800.0,28.3981,28.4405,28.3628,28.4264,134800.0
2005-12-15 15:40:00,40.21,40.35,40.19,40.33,190000.0,28.4335,28.5325,28.4193,28.5183,190000.0
2005-12-15 15:50:00,40.33,40.49,40.3,40.38,349200.0,28.5183,28.6315,28.4971,28.5537,349200.0
2005-12-16 09:30:00,40.44,40.44,39.69,39.73,663600.0,28.5961,28.5961,28.0658,28.094,663600.0
2005-12-16 09:40:00,39.72,39.9,39.65,39.71,219200.0,28.087,28.2143,28.0375,28.0799,219200.0
2005-12-16 09:50:00,39.71,39.8,39.64,39.69,159600.0,28.0799,28.1435,28.0304,28.0658,159600.0
2005-12-16 10:00:00,39.68,39.68,39.38,39.49,162200.0,28.0587,28.0587,27.8466,27.9243,162200.0
2005-12-16 10:10:00,39.5,39.52,39.35,39.35,147400.0,27.9314,27.9455,27.8253,27.8253,147400.0
2005-12-16 10:20:00,39.35,39.58,39.35,39.56,128400.0,27.8253,27.988,27.8253,27.9738,128400.0
2005-12-16 10:30:00,39.55,39.63,39.47,39.63,101400.0,27.9668,28.0233,27.9102,28.0233,101400.0
2005-12-16 10:40:00,39.64,39.74,39.6,39.72,71200.0,28.0304,28.1011,28.0021,28.087,71200.0
2005-12-16 10:50:00,39.72,39.81,39.72,39.73,80800.0,28.087,28.1506,28.087,28.094,80800.0
2005-12-16 11:00:00,39.73,39.74,39.6,39.72,103600.0,28.094,28.1011,28.0021,28.087,103600.0
2005-12-16 11:10:00,39.73,39.8,39.73,39.77,127000.0,28.094,28.1435,28.094,28.1223,127000.0
2005-12-16 11:20:00,39.75,39.77,39.65,39.66,93600.0,28.1082,28.1223,28.0375,28.0445,93600.0
2005-12-16 11:30:00,39.67,39.69,39.53,39.57,94800.0,28.0516,28.0658,27.9526,27.9809,94800.0
2005-12-16 11:40:00,39.55,39.57,39.38,39.44,163200.0,27.9668,27.9809,27.8466,27.889,163200.0
2005-12-16 11:50:00,39.44,39.48,39.38,39.38,80600.0,27.889,27.9173,27.8466,27.8466,80600.0
2005-12-16 12:00:00,39.38,39.41,39.3,39.31,79600.0,27.8466,27.8678,27.79,27.7971,79600.0
2005-12-16 12:10:00,39.31,39.41,39.31,39.4,49200.0,27.7971,27.8678,27.7971,27.8607,49200.0
2005-12-16 12:20:00,39.4,39.41,39.2,39.21,72200.0,27.8607,27.8678,27.7193,27.7263,72200.0
2005-12-16 12:30:00,39.23,39.28,39.17,39.26,158200.0,27.7405,27.7758,27.6981,27.7617,158200.0
2005-12-16 12:40:00,39.25,39.27,39.17,39.17,102600.0,27.7546,27.7688,27.6981,27.6981,102600.0
2005-12-16 12:50:00,39.1,39.22,39.09,39.16,88000.0,27.6486,27.7334,27.6415,27.691,88000.0
2005-12-16 13:00:00,39.17,39.26,39.15,39.22,70000.0,27.6981,27.7617,27.6839,27.7334,70000.0
2005-12-16 13:10:00,39.22,39.23,39.14,39.14,31200.0,27.7334,27.7405,27.6768,27.6768,31200.0
2005-12-16 13:20:00,39.15,39.15,39.03,39.14,81200.0,27.6839,27.6839,27.5991,27.6768,81200.0
2005-12-16 13:30:00,39.13,39.15,39.03,39.05,52800.0,27.6698,27.6839,27.5991,27.6132,52800.0
2005-12-16 13:40:00,39.05,39.08,39.03,39.04,54400.0,27.6132,27.6344,27.5991,27.6061,54400.0
2005-12-16 13:50:00,39.06,39.08,39.02,39.04,68800.0,27.6203,27.6344,27.592,27.6061,68800.0
2005-12-16 14:00:00,39.04,39.04,38.94,38.94,131400.0,27.6061,27.6061,27.5354,27.5354,131400.0
2005-12-16 14:10:00,38.94,38.99,38.93,38.97,139600.0,27.5354,27.5708,27.5283,27.5566,139600.0
2005-12-16 14:20:00,38.97,38.98,38.9,38.9,100600.0,27.5566,27.5637,27.5071,27.5071,100600.0
2005-12-16 14:30:00,38.88,38.93,38.85,38.92,90200.0,27.493,27.5283,27.4718,27.5213,90200.0
2005-12-16 14:40:00,38.92,38.93,38.9,38.92,49200.0,27.5213,27.5283,27.5071,27.5213,49200.0
2005-12-16 14:50:00,38.92,38.94,38.85,38.87,90600.0,27.5213,27.5354,27.4718,27.4859,90600.0
2005-12-16 15:00:00,38.86,38.86,38.7,38.73,251000.0,27.4788,27.4788,27.3657,27.3869,251000.0
2005-12-16 15:10:00,38.75,38.87,38.72,38.77,223800.0,27.4011,27.4859,27.3798,27.4152,223800.0
2005-12-16 15:20:00,38.77,38.82,38.74,38.81,134200.0,27.4152,27.4506,27.394,27.4435,134200.0
2005-12-16 15:30:00,38.82,38.87,38.81,38.83,74000.0,27.4506,27.4859,27.4435,27.4576,74000.0
2005-12-16 15:40:00,38.82,38.83,38.73,38.74,182600.0,27.4506,27.4576,27.3869,27.394,182600.0
2005-12-16 15:50:00,38.75,38.88,38.73,38.79,273800.0,27.4011,27.493,27.3869,27.4293,273800.0
2005-12-19 09:30:00,38.99,39.18,38.97,39.13,154000.0,27.5708,27.7051,27.5566,27.6698,154000.0
2005-12-19 09:40:00,39.12,39.24,39.08,39.16,115400.0,27.6627,27.7476,27.6344,27.691,115400.0
2005-12-19 09:50:00,39.16,39.16,38.96,39.03,101800.0,27.691,27.691,27.5496,27.5991,101800.0
2005-12-19 10:00:00,39.04,39.25,39.0,39.16,108200.0,27.6061,27.7546,27.5778,27.691,108200.0
2005-12-19 10:10:00,39.16,39.25,39.1,39.25,187600.0,27.691,27.7546,27.6486,27.7546,187600.0
2005-12-19 10:20:00,39.25,39.3,39.16,39.17,100400.0,27.7546,27.79,27.691,27.6981,100400.0
2005-12-19 10:30:00,39.16,39.17,39.03,39.04,169800.0,27.691,27.6981,27.5991,27.6061,169800.0
2005-12-19 10:40:00,39.02,39.03,38.7,38.77,206600.0,27.592,27.5991,27.3657,27.4152,206600.0
2005-12-19 10:50:00,38.81,38.81,38.57,38.68,114400.0,27.4435,27.4435,27.2738,27.3516,114400.0
2005-12-19 11:00:00,38.66,38.85,38.6,38.75,148600.0,27.3374,27.4718,27.295,27.4011,148600.0
2005-12-19 11:10:00,38.76,38.81,38.69,38.8,108000.0,27.4081,27.4435,27.3586,27.4364,108000.0
2005-12-19 11:20:00,38.8,38.8,38.66,38.78,85800.0,27.4364,27.4364,27.3374,27.4223,85800.0
2005-12-19 11:30:00,38.78,38.89,38.72,38.8,180000.0,27.4223,27.5001,27.3798,27.4364,180000.0
2005-12-19 11:40:00,38.79,38.88,38.76,38.88,174200.0,27.4293,27.493,27.4081,27.493,174200.0
2005-12-19 11:50:00,38.88,38.88,38.77,38.81,64800.0,27.493,27.493,27.4152,27.4435,64800.0
2005-12-19 12:00:00,38.82,38.9,38.8,38.89,49400.0,27.4506,27.5071,27.4364,27.5001,49400.0
2005-12-19 12:10:00,38.88,38.95,38.82,38.82,94200.0,27.493,27.5425,27.4506,27.4506,94200.0
2005-12-19 12:20:00,38.82,38.85,38.8,38.85,65800.0,27.4506,27.4718,27.4364,27.4718,65800.0
2005-12-19 12:30:00,38.84,38.87,38.83,38.86,44800.0,27.4647,27.4859,27.4576,27.4788,44800.0
2005-12-19 12:40:00,38.87,38.88,38.75,38.79,29000.0,27.4859,27.493,27.4011,27.4293,29000.0
2005-12-19 12:50:00,38.79,38.79,38.66,38.71,42600.0,27.4293,27.4293,27.3374,27.3728,42600.0
2005-12-19 13:00:00,38.72,38.74,38.5,38.5,68400.0,27.3798,27.394,27.2243,27.2243,68400.0
2005-12-19 13:10:00,38.5,38.59,38.42,38.48,115400.0,27.2243,27.2879,27.1677,27.2101,115400.0
2005-12-19 13:20:00,38.46,38.51,38.38,38.49,61600.0,27.196,27.2314,27.1394,27.2172,61600.0
2005-12-19 13:30:00,38.5,38.52,38.41,38.44,39600.0,27.2243,27.2384,27.1606,27.1819,39600.0
2005-12-19 13:40:00,38.44,38.46,38.19,38.19,114200.0,27.1819,27.196,27.0051,27.0051,114200.0
2005-12-19 13:50:00,38.19,38.51,38.16,38.42,154000.0,27.0051,27.2314,26.9839,27.1677,154000.0
2005-12-19 14:00:00,38.39,38.56,38.37,38.5,86400.0,27.1465,27.2667,27.1324,27.2243,86400.0
2005-12-19 14:10:00,38.5,38.58,38.37,38.44,65400.0,27.2243,27.2809,27.1324,27.1819,65400.0
2005-12-19 14:20:00,38.42,38.51,38.4,38.42,52800.0,27.1677,27.2314,27.1536,27.1677,52800.0
2005-12-19 14:30:00,38.4,38.58,38.38,38.58,78600.0,27.1536,27.2809,27.1394,27.2809,78600.0
2005-12-19 14:40:00,38.57,38.71,38.56,38.7,59200.0,27.2738,27.3728,27.2667,27.3657,59200.0
2005-12-19 14:50:00,38.73,38.75,38.59,38.63,75800.0,27.3869,27.4011,27.2879,27.3162,75800.0
2005-12-19 15:00:00,38.64,38.68,38.58,38.6,40600.0,27.3233,27.3516,27.2809,27.295,40600.0
2005-12-19 15:10:00,38.6,38.6,38.51,38.52,64800.0,27.295,27.295,27.2314,27.2384,64800.0
2005-12-19 15:20:00,38.54,38.6,38.51,38.52,84200.0,27.2526,27.295,27.2314,27.2384,84200.0
2005-12-19 15:30:00,38.52,38.53,38.41,38.48,78200.0,27.2384,27.2455,27.1606,27.2101,78200.0
2005-12-19 15:40:00,38.48,38.54,38.48,38.54,72400.0,27.2101,27.2526,27.2101,27.2526,72400.0
2005-12-19 15:50:00,38.54,38.54,38.43,38.48,139000.0,27.2526,27.2526,27.1748,27.2101,139000.0
2005-12-20 09:30:00,38.48,38.86,38.48,38.84,199000.0,27.2101,27.4788,27.2101,27.4647,199000.0
2005-12-20 09:40:00,38.84,38.87,38.43,38.6,168200.0,27.4647,27.4859,27.1748,27.295,168200.0
2005-12-20 09:50:00,38.6,38.93,38.6,38.9,133200.0,27.295,27.5283,27.295,27.5071,133200.0
2005-12-20 10:00:00,38.89,38.92,38.71,38.74,78600.0,27.5001,27.5213,27.3728,27.394,78600.0
2005-12-20 10:10:00,38.7,38.72,38.34,38.37,199600.0,27.3657,27.3798,27.1111,27.1324,199600.0
2005-12-20 10:20:00,38.37,38.48,38.28,38.38,140600.0,27.1324,27.2101,27.0687,27.1394,140600.0
2005-12-20 10:30:00,38.42,38.5,38.35,38.42,164000.0,27.1677,27.2243,27.1182,27.1677,164000.0
2005-12-20 10:40:00,38.44,38.5,38.4,38.48,91800.0,27.1819,27.2243,27.1536,27.2101,91800.0
2005-12-20 10:50:00,38.48,38.68,38.48,38.6,89400.0,27.2101,27.3516,27.2101,27.295,89400.0
2005-12-20 11:00:00,38.6,38.72,38.6,38.63,51200.0,27.295,27.3798,27.295,27.3162,51200.0
2005-12-20 11:10:00,38.63,38.69,38.59,38.59,102600.0,27.3162,27.3586,27.2879,27.2879,102600.0
2005-12-20 11:20:00,38.58,38.65,38.56,38.64,91600.0,27.2809,27.3304,27.2667,27.3233,91600.0
2005-12-20 11:30:00,38.64,38.66,38.6,38.63,80200.0,27.3233,27.3374,27.295,27.3162,80200.0
2005-12-20 11:40:00,38.65,38.72,38.63,38.66,72400.0,27.3304,27.3798,27.3162,27.3374,72400.0
2005-12-20 11:50:00,38.65,38.72,38.64,38.71,79000.0,27.3304,27.3798,27.3233,27.3728,79000.0
2005-12-20 12:00:00,38.71,38.76,38.68,38.69,80400.0,27.3728,27.4081,27.3516,27.3586,80400.0
2005-12-20 12:10:00,38.69,38.73,38.68,38.71,50200.0,27.3586,27.3869,27.3516,27.3728,50200.0
2005-12-20 12:20:00,38.7,38.87,38.68,38.7,173000.0,27.3657,27.4859,27.3516,27.3657,173000.0
2005-12-20 12:30:00,38.71,38.75,38.68,38.74,57200.0,27.3728,27.4011,27.3516,27.394,57200.0
2005-12-20 12:40:00,38.74,38.82,38.73,38.73,95000.0,27.394,27.4506,27.3869,27.3869,95000.0
2005-12-20 12:50:00,38.72,38.87,38.72,38.85,59800.0,27.3798,27.4859,27.3798,27.4718,59800.0
2005-12-20 13:00:00,38.84,38.93,38.81,38.85,93000.0,27.4647,27.5283,27.4435,27.4718,93000.0
2005-12-20 13:10:00,38.84,38.9,38.81,38.82,46200.0,27.4647,27.5071,27.4435,27.4506,46200.0
2005-12-20 13:20:00,38.82,38.84,38.8,38.82,25800.0,27.4506,27.4647,27.4364,27.4506,25800.0
2005-12-20 13:30:00,38.82,38.86,38.77,38.77,55600.0,27.4506,27.4788,27.4152,27.4152,55600.0
2005-12-20 13:40:00,38.77,38.8,38.67,38.73,48400.0,27.4152,27.4364,27.3445,27.3869,48400.0
2005-12-20 13:50:00,38.74,38.83,38.73,38.83,25400.0,27.394,27.4576,27.3869,27.4576,25400.0
2005-12-20 14:00:00,38.83,38.83,38.66,38.75,31600.0,27.4576,27.4576,27.3374,27.4011,31600.0
2005-12-20 14:10:00,38.75,38.79,38.7,38.76,38400.0,27.4011,27.4293,27.3657,27.4081,38400.0
2005-12-20 14:20:00,38.74,38.92,38.74,38.84,52200.0,27.394,27.5213,27.394,27.4647,52200.0
2005-12-20 14:30:00,38.85,38.95,38.84,38.93,35000.0,27.4718,27.5425,27.4647,27.5283,35000.0
2005-12-20 14:40:00,38.93,38.97,38.89,38.92,58800.0,27.5283,27.5566,27.5001,27.5213,58800.0
2005-12-20 14:50:00,38.92,38.92,38.84,38.91,66600.0,27.5213,27.5213,27.4647,27.5142,66600.0
2005-12-20 15:00:00,38.9,38.91,38.8,38.82,61400.0,27.5071,27.5142,27.4364,27.4506,61400.0
2005-12-20 15:10:00,38.82,38.87,38.77,38.82,52600.0,27.4506,27.4859,27.4152,27.4506,52600.0
2005-12-20 15:20:00,38.83,38.84,38.76,38.76,69200.0,27.4576,27.4647,27.4081,27.4081,69200.0
2005-12-20 15:30:00,38.75,38.77,38.68,38.75,73400.0,27.4011,27.4152,27.3516,27.4011,73400.0
2005-12-20 15:40:00,38.75,38.76,38.69,38.72,135800.0,27.4011,27.4081,27.3586,27.3798,135800.0
2005-12-20 15:50:00,38.73,38.75,38.7,38.75,186400.0,27.3869,27.4011,27.3657,27.4011,186400.0
2005-12-21 09:30:00,39.02,39.06,38.7,38.72,103000.0,27.592,27.6203,27.3657,27.3798,103000.0
2005-12-21 09:40:00,38.72,39.02,38.72,38.96,113200.0,27.3798,27.592,27.3798,27.5496,113200.0
2005-12-21 09:50:00,38.98,39.15,38.96,39.0,149200.0,27.5637,27.6839,27.5496,27.5778,149200.0
2005-12-21 10:00:00,38.99,39.04,38.84,38.87,89400.0,27.5708,27.6061,27.4647,27.4859,89400.0
2005-12-21 10:10:00,38.87,39.03,38.84,38.97,115400.0,27.4859,27.5991,27.4647,27.5566,115400.0
2005-12-21 10:20:00,38.97,39.05,38.94,39.01,84000.0,27.5566,27.6132,27.5354,27.5849,84000.0
2005-12-21 10:30:00,38.99,39.19,38.81,38.89,191000.0,27.5708,27.7122,27.4435,27.5001,191000.0
2005-12-21 10:40:00,38.91,39.1,38.9,39.02,164200.0,27.5142,27.6486,27.5071,27.592,164200.0
2005-12-21 10:50:00,39.02,39.06,38.7,38.83,67200.0,27.592,27.6203,27.3657,27.4576,67200.0
2005-12-21 11:00:00,38.85,38.87,38.65,38.65,115000.0,27.4718,27.4859,27.3304,27.3304,115000.0
2005-12-21 11:10:00,38.65,38.73,38.54,38.6,105000.0,27.3304,27.3869,27.2526,27.295,105000.0
2005-12-21 11:20:00,38.6,38.63,38.49,38.57,178600.0,27.295,27.3162,27.2172,27.2738,178600.0
2005-12-21 11:30:00,38.58,38.63,38.44,38.45,108200.0,27.2809,27.3162,27.1819,27.1889,108200.0
2005-12-21 11:40:00,38.44,38.49,38.35,38.41,69200.0,27.1819,27.2172,27.1182,27.1606,69200.0
2005-12-21 11:50:00,38.41,38.55,38.4,38.49,103400.0,27.1606,27.2596,27.1536,27.2172,103400.0
2005-12-21 12:00:00,38.48,38.51,38.4,38.44,70800.0,27.2101,27.2314,27.1536,27.1819,70800.0
2005-12-21 12:10:00,38.42,38.44,38.4,38.43,90400.0,27.1677,27.1819,27.1536,27.1748,90400.0
2005-12-21 12:20:00,38.45,38.52,38.38,38.38,118400.0,27.1889,27.2384,27.1394,27.1394,118400.0
2005-12-21 12:30:00,38.4,38.46,38.39,38.46,72800.0,27.1536,27.196,27.1465,27.196,72800.0
2005-12-21 12:40:00,38.45,38.48,38.42,38.44,148000.0,27.1889,27.2101,27.1677,27.1819,148000.0
2005-12-21 12:50:00,38.44,38.49,38.44,38.46,95200.0,27.1819,27.2172,27.1819,27.196,95200.0
2005-12-21 13:00:00,38.46,38.56,38.46,38.52,107800.0,27.196,27.2667,27.196,27.2384,107800.0
2005-12-21 13:10:00,38.54,38.54,38.43,38.43,78800.0,27.2526,27.2526,27.1748,27.1748,78800.0
2005-12-21 13:20:00,38.41,38.48,38.39,38.43,82800.0,27.1606,27.2101,27.1465,27.1748,82800.0
2005-12-21 13:30:00,38.43,38.49,38.35,38.37,97600.0,27.1748,27.2172,27.1182,27.1324,97600.0
2005-12-21 13:40:00,38.38,38.51,38.37,38.47,70400.0,27.1394,27.2314,27.1324,27.2031,70400.0
2005-12-21 13:50:00,38.47,38.48,38.38,38.48,69600.0,27.2031,27.2101,27.1394,27.2101,69600.0
2005-12-21 14:00:00,38.47,38.47,38.38,38.44,91200.0,27.2031,27.2031,27.1394,27.1819,91200.0
2005-12-21 14:10:00,38.44,38.46,38.39,38.45,103600.0,27.1819,27.196,27.1465,27.1889,103600.0
2005-12-21 14:20:00,38.46,38.52,38.44,38.44,156600.0,27.196,27.2384,27.1819,27.1819,156600.0
2005-12-21 14:30:00,38.43,38.45,38.38,38.41,57800.0,27.1748,27.1889,27.1394,27.1606,57800.0
2005-12-21 14:40:00,38.42,38.42,38.15,38.21,100400.0,27.1677,27.1677,26.9768,27.0192,100400.0
2005-12-21 14:50:00,38.24,38.25,38.13,38.18,130200.0,27.0404,27.0475,26.9626,26.998,130200.0
2005-12-21 15:00:00,38.17,38.32,38.12,38.24,108400.0,26.9909,27.097,26.9556,27.0404,108400.0
2005-12-21 15:10:00,38.26,38.37,38.24,38.32,100800.0,27.0546,27.1324,27.0404,27.097,100800.0
2005-12-21 15:20:00,38.32,38.41,38.26,38.26,102400.0,27.097,27.1606,27.0546,27.0546,102400.0
2005-12-21 15:30:00,38.27,38.4,38.24,38.4,91800.0,27.0616,27.1536,27.0404,27.1536,91800.0
2005-12-21 15:40:00,38.4,38.45,38.35,38.42,68600.0,27.1536,27.1889,27.1182,27.1677,68600.0
2005-12-21 15:50:00,38.42,38.45,38.32,38.37,148200.0,27.1677,27.1889,27.097,27.1324,148200.0
2005-12-22 09:30:00,38.66,38.66,38.5,38.51,120200.0,27.3374,27.3374,27.2243,27.2314,120200.0
2005-12-22 09:40:00,38.51,38.74,38.49,38.63,100800.0,27.2314,27.394,27.2172,27.3162,100800.0
2005-12-22 09:50:00,38.6,38.85,38.6,38.77,144000.0,27.295,27.4718,27.295,27.4152,144000.0
2005-12-22 10:00:00,38.76,38.76,38.49,38.51,159600.0,27.4081,27.4081,27.2172,27.2314,159600.0
2005-12-22 10:10:00,38.51,38.57,38.44,38.49,147400.0,27.2314,27.2738,27.1819,27.2172,147400.0
2005-12-22 10:20:00,38.51,38.57,38.47,38.51,118800.0,27.2314,27.2738,27.2031,27.2314,118800.0
2005-12-22 10:30:00,38.51,38.52,38.12,38.2,329200.0,27.2314,27.2384,26.9556,27.0121,329200.0
2005-12-22 10:40:00,38.2,38.3,38.13,38.2,249400.0,27.0121,27.0829,26.9626,27.0121,249400.0
2005-12-22 10:50:00,38.19,38.24,38.13,38.2,183200.0,27.0051,27.0404,26.9626,27.0121,183200.0
2005-12-22 11:00:00,38.22,38.32,38.16,38.29,125800.0,27.0263,27.097,26.9839,27.0758,125800.0
2005-12-22 11:10:00,38.29,38.35,38.22,38.26,225000.0,27.0758,27.1182,27.0263,27.0546,225000.0
2005-12-22 11:20:00,38.26,38.35,38.25,38.35,116200.0,27.0546,27.1182,27.0475,27.1182,116200.0
2005-12-22 11:30:00,38.35,38.38,38.31,38.35,126600.0,27.1182,27.1394,27.0899,27.1182,126600.0
2005-12-22 11:40:00,38.35,38.45,38.35,38.42,129400.0,27.1182,27.1889,27.1182,27.1677,129400.0
2005-12-22 11:50:00,38.42,38.5,38.4,38.42,98600.0,27.1677,27.2243,27.1536,27.1677,98600.0
2005-12-22 12:00:00,38.42,38.45,38.33,38.42,76000.0,27.1677,27.1889,27.1041,27.1677,76000.0
2005-12-22 12:10:00,38.42,38.47,38.4,38.47,46200.0,27.1677,27.2031,27.1536,27.2031,46200.0
2005-12-22 12:20:00,38.47,38.54,38.46,38.48,61800.0,27.2031,27.2526,27.196,27.2101,61800.0
2005-12-22 12:30:00,38.47,38.49,38.45,38.49,54200.0,27.2031,27.2172,27.1889,27.2172,54200.0
2005-12-22 12:40:00,38.49,38.54,38.47,38.48,76400.0,27.2172,27.2526,27.2031,27.2101,76400.0
2005-12-22 12:50:00,38.49,38.52,38.48,38.5,71600.0,27.2172,27.2384,27.2101,27.2243,71600.0
2005-12-22 13:00:00,38.5,38.56,38.5,38.54,27400.0,27.2243,27.2667,27.2243,27.2526,27400.0
2005-12-22 13:10:00,38.54,38.55,38.44,38.44,75200.0,27.2526,27.2596,27.1819,27.1819,75200.0
2005-12-22 13:20:00,38.44,38.46,38.41,38.42,71200.0,27.1819,27.196,27.1606,27.1677,71200.0
2005-12-22 13:30:00,38.41,38.51,38.31,38.46,89000.0,27.1606,27.2314,27.0899,27.196,89000.0
2005-12-22 13:40:00,38.47,38.55,38.23,38.23,156400.0,27.2031,27.2596,27.0334,27.0334,156400.0
2005-12-22 13:50:00,38.23,38.29,38.16,38.27,121200.0,27.0334,27.0758,26.9839,27.0616,121200.0
2005-12-22 14:00:00,38.27,38.27,38.16,38.21,83000.0,27.0616,27.0616,26.9839,27.0192,83000.0
2005-12-22 14:10:00,38.21,38.23,38.18,38.21,68400.0,27.0192,27.0334,26.998,27.0192,68400.0
2005-12-22 14:20:00,38.22,38.24,38.08,38.16,101800.0,27.0263,27.0404,26.9273,26.9839,101800.0
2005-12-22 14:30:00,38.17,38.2,38.06,38.08,138400.0,26.9909,27.0121,26.9131,26.9273,138400.0
2005-12-22 14:40:00,38.09,38.09,37.92,38.01,129400.0,26.9344,26.9344,26.8141,26.8778,129400.0
2005-12-22 14:50:00,38.01,38.07,37.99,38.02,115200.0,26.8778,26.9202,26.8636,26.8849,115200.0
2005-12-22 15:00:00,38.02,38.05,37.94,37.94,150000.0,26.8849,26.9061,26.8283,26.8283,150000.0
2005-12-22 15:10:00,37.94,38.15,37.94,38.13,127600.0,26.8283,26.9768,26.8283,26.9626,127600.0
2005-12-22 15:20:00,38.13,38.15,38.08,38.09,109000.0,26.9626,26.9768,26.9273,26.9344,109000.0
2005-12-22 15:30:00,38.09,38.11,38.07,38.07,132000.0,26.9344,26.9485,26.9202,26.9202,132000.0
2005-12-22 15:40:00,38.07,38.08,37.98,37.98,144000.0,26.9202,26.9273,26.8566,26.8566,144000.0
2005-12-22 15:50:00,37.98,38.04,37.97,38.0,241200.0,26.8566,26.899,26.8495,26.8707,241200.0
2005-12-23 09:30:00,37.33,37.43,36.85,36.9,335000.0,26.3969,26.4677,26.0575,26.0929,335000.0
2005-12-23 09:40:00,36.9,37.3,36.76,37.14,286000.0,26.0929,26.3757,25.9939,26.2626,286000.0
2005-12-23 09:50:00,37.15,37.32,37.08,37.18,211600.0,26.2697,26.3899,26.2202,26.2909,211600.0
2005-12-23 10:00:00,37.17,37.18,36.95,37.04,171000.0,26.2838,26.2909,26.1282,26.1919,171000.0
2005-12-23 10:10:00,37.01,37.12,37.0,37.05,178200.0,26.1707,26.2485,26.1636,26.199,178200.0
2005-12-23 10:20:00,37.05,37.2,37.05,37.16,83800.0,26.199,26.305,26.199,26.2767,83800.0
2005-12-23 10:30:00,37.17,37.23,37.06,37.07,119000.0,26.2838,26.3262,26.206,26.2131,119000.0
2005-12-23 10:40:00,37.08,37.25,37.06,37.22,135800.0,26.2202,26.3404,26.206,26.3192,135800.0
2005-12-23 10:50:00,37.23,37.29,37.19,37.23,91400.0,26.3262,26.3687,26.2979,26.3262,91400.0
2005-12-23 11:00:00,37.22,37.28,37.2,37.23,52600.0,26.3192,26.3616,26.305,26.3262,52600.0
2005-12-23 11:10:00,37.23,37.27,37.14,37.16,101000.0,26.3262,26.3545,26.2626,26.2767,101000.0
2005-12-23 11:20:00,37.18,37.27,37.17,37.26,74200.0,26.2909,26.3545,26.2838,26.3474,74200.0
2005-12-23 11:30:00,37.26,37.32,37.2,37.26,93800.0,26.3474,26.3899,26.305,26.3474,93800.0
2005-12-23 11:40:00,37.26,37.31,37.21,37.29,54800.0,26.3474,26.3828,26.3121,26.3687,54800.0
2005-12-23 11:50:00,37.29,37.46,37.29,37.36,73600.0,26.3687,26.4889,26.3687,26.4182,73600.0
2005-12-23 12:00:00,37.37,37.46,37.34,37.41,56400.0,26.4252,26.4889,26.404,26.4535,56400.0
2005-12-23 12:10:00,37.4,37.41,37.3,37.38,54400.0,26.4464,26.4535,26.3757,26.4323,54400.0
2005-12-23 12:20:00,37.37,37.42,37.34,37.4,48200.0,26.4252,26.4606,26.404,26.4464,48200.0
2005-12-23 12:30:00,37.4,37.45,37.38,37.44,67000.0,26.4464,26.4818,26.4323,26.4747,67000.0
2005-12-23 12:40:00,37.44,37.56,37.44,37.45,88400.0,26.4747,26.5596,26.4747,26.4818,88400.0
2005-12-23 12:50:00,37.45,37.52,37.43,37.49,53000.0,26.4818,26.5313,26.4677,26.5101,53000.0
2005-12-23 13:00:00,37.51,37.65,37.5,37.64,89600.0,26.5242,26.6232,26.5172,26.6162,89600.0
2005-12-23 13:10:00,37.66,37.81,37.64,37.77,109400.0,26.6303,26.7364,26.6162,26.7081,109400.0
2005-12-23 13:20:00,37.77,37.81,37.69,37.69,92000.0,26.7081,26.7364,26.6515,26.6515,92000.0
2005-12-23 13:30:00,37.69,37.81,37.67,37.81,77800.0,26.6515,26.7364,26.6374,26.7364,77800.0
2005-12-23 13:40:00,37.81,37.87,37.77,37.87,95200.0,26.7364,26.7788,26.7081,26.7788,95200.0
2005-12-23 13:50:00,37.88,37.99,37.83,37.94,96600.0,26.7859,26.8636,26.7505,26.8283,96600.0
2005-12-23 14:00:00,37.92,37.92,37.76,37.76,53800.0,26.8141,26.8141,26.701,26.701,53800.0
2005-12-23 14:10:00,37.75,37.81,37.73,37.74,63000.0,26.6939,26.7364,26.6798,26.6869,63000.0
2005-12-23 14:20:00,37.76,37.77,37.72,37.76,53000.0,26.701,26.7081,26.6727,26.701,53000.0
2005-12-23 14:30:00,37.77,37.84,37.74,37.82,73600.0,26.7081,26.7576,26.6869,26.7434,73600.0
2005-12-23 14:40:00,37.82,37.97,37.81,37.92,82400.0,26.7434,26.8495,26.7364,26.8141,82400.0
2005-12-23 14:50:00,37.9,37.92,37.87,37.88,62000.0,26.8,26.8141,26.7788,26.7859,62000.0
2005-12-23 15:00:00,37.88,37.91,37.82,37.91,50800.0,26.7859,26.8071,26.7434,26.8071,50800.0
2005-12-23 15:10:00,37.91,37.93,37.88,37.88,60400.0,26.8071,26.8212,26.7859,26.7859,60400.0
2005-12-23 15:20:00,37.87,37.91,37.87,37.89,63800.0,26.7788,26.8071,26.7788,26.7929,63800.0
2005-12-23 15:30:00,37.9,37.96,37.88,37.95,46800.0,26.8,26.8424,26.7859,26.8354,46800.0
2005-12-23 15:40:00,37.95,38.0,37.93,37.99,74600.0,26.8354,26.8707,26.8212,26.8636,74600.0
2005-12-23 15:50:00,37.99,38.0,37.96,37.98,101800.0,26.8636,26.8707,26.8424,26.8566,101800.0
2005-12-27 09:30:00,37.59,37.6,36.83,37.08,242200.0,26.5808,26.5879,26.0434,26.2202,242200.0
2005-12-27 09:40:00,37.02,37.13,36.93,36.95,127600.0,26.1777,26.2555,26.1141,26.1282,127600.0
2005-12-27 09:50:00,36.95,36.97,36.86,36.9,124200.0,26.1282,26.1424,26.0646,26.0929,124200.0
2005-12-27 10:00:00,36.92,36.95,36.76,36.76,161800.0,26.107,26.1282,25.9939,25.9939,161800.0
2005-12-27 10:10:00,36.8,37.25,36.59,36.59,176600.0,26.0222,26.3404,25.8737,25.8737,176600.0
2005-12-27 10:20:00,36.59,36.59,36.43,36.5,189400.0,25.8737,25.8737,25.7605,25.81,189400.0
2005-12-27 10:30:00,36.5,36.6,36.45,36.56,184600.0,25.81,25.8807,25.7747,25.8525,184600.0
2005-12-27 10:40:00,36.55,36.59,36.4,36.4,181600.0,25.8454,25.8737,25.7393,25.7393,181600.0
2005-12-27 10:50:00,36.42,36.44,36.21,36.29,185800.0,25.7535,25.7676,25.605,25.6615,185800.0
2005-12-27 11:00:00,36.3,36.46,36.27,36.36,183400.0,25.6686,25.7817,25.6474,25.711,183400.0
2005-12-27 11:10:00,36.36,36.36,36.07,36.1,240600.0,25.711,25.711,25.506,25.5272,240600.0
2005-12-27 11:20:00,36.1,36.1,35.9,36.06,281400.0,25.5272,25.5272,25.3858,25.4989,281400.0
2005-12-27 11:30:00,36.07,36.15,35.95,36.08,157400.0,25.506,25.5625,25.4211,25.513,157400.0
2005-12-27 11:40:00,36.08,36.28,36.08,36.23,169600.0,25.513,25.6545,25.513,25.6191,169600.0
2005-12-27 11:50:00,36.23,36.26,36.02,36.03,106800.0,25.6191,25.6403,25.4706,25.4777,106800.0
2005-12-27 12:00:00,36.04,36.13,35.9,36.1,156600.0,25.4848,25.5484,25.3858,25.5272,156600.0
2005-12-27 12:10:00,36.1,36.3,36.08,36.3,116200.0,25.5272,25.6686,25.513,25.6686,116200.0
2005-12-27 12:20:00,36.31,36.39,36.27,36.31,156800.0,25.6757,25.7322,25.6474,25.6757,156800.0
2005-12-27 12:30:00,36.29,36.38,36.13,36.35,120000.0,25.6615,25.7252,25.5484,25.704,120000.0
2005-12-27 12:40:00,36.36,36.38,36.21,36.27,92800.0,25.711,25.7252,25.605,25.6474,92800.0
2005-12-27 12:50:00,36.27,36.32,36.21,36.24,61200.0,25.6474,25.6828,25.605,25.6262,61200.0
2005-12-27 13:00:00,36.24,36.34,36.24,36.34,89800.0,25.6262,25.6969,25.6262,25.6969,89800.0
2005-12-27 13:10:00,36.34,36.4,36.27,36.35,127800.0,25.6969,25.7393,25.6474,25.704,127800.0
2005-12-27 13:20:00,36.35,36.35,36.13,36.23,95600.0,25.704,25.704,25.5484,25.6191,95600.0
2005-12-27 13:30:00,36.24,36.29,36.12,36.23,91800.0,25.6262,25.6615,25.5413,25.6191,91800.0
2005-12-27 13:40:00,36.24,36.4,36.24,36.36,154000.0,25.6262,25.7393,25.6262,25.711,154000.0
2005-12-27 13:50:00,36.36,36.38,36.29,36.33,72600.0,25.711,25.7252,25.6615,25.6898,72600.0
2005-12-27 14:00:00,36.32,36.47,36.31,36.46,75800.0,25.6828,25.7888,25.6757,25.7817,75800.0
2005-12-27 14:10:00,36.46,36.51,36.35,36.49,140200.0,25.7817,25.8171,25.704,25.803,140200.0
2005-12-27 14:20:00,36.49,36.58,36.44,36.58,110800.0,25.803,25.8666,25.7676,25.8666,110800.0
2005-12-27 14:30:00,36.56,36.65,36.49,36.63,125600.0,25.8525,25.9161,25.803,25.902,125600.0
2005-12-27 14:40:00,36.63,36.71,36.45,36.54,129200.0,25.902,25.9585,25.7747,25.8383,129200.0
2005-12-27 14:50:00,36.56,36.56,36.31,36.37,142800.0,25.8525,25.8525,25.6757,25.7181,142800.0
2005-12-27 15:00:00,36.37,36.44,36.31,36.36,93000.0,25.7181,25.7676,25.6757,25.711,93000.0
2005-12-27 15:10:00,36.37,36.43,36.29,36.43,112200.0,25.7181,25.7605,25.6615,25.7605,112200.0
2005-12-27 15:20:00,36.43,36.52,36.36,36.52,154800.0,25.7605,25.8242,25.711,25.8242,154800.0
2005-12-27 15:30:00,36.5,36.5,36.37,36.38,112400.0,25.81,25.81,25.7181,25.7252,112400.0
2005-12-27 15:40:00,36.37,36.37,36.25,36.29,181400.0,25.7181,25.7181,25.6333,25.6615,181400.0
2005-12-27 15:50:00,36.29,36.3,36.16,36.27,213800.0,25.6615,25.6686,25.5696,25.6474,213800.0
2005-12-28 09:30:00,36.64,36.79,36.49,36.7,201800.0,25.909,26.0151,25.803,25.9515,201800.0
2005-12-28 09:40:00,36.72,36.72,36.43,36.52,148000.0,25.9656,25.9656,25.7605,25.8242,148000.0
2005-12-28 09:50:00,36.52,36.74,36.48,36.65,135000.0,25.8242,25.9797,25.7959,25.9161,135000.0
2005-12-28 10:00:00,36.67,36.77,36.62,36.67,122000.0,25.9302,26.001,25.8949,25.9302,122000.0
2005-12-28 10:10:00,36.68,36.76,36.63,36.67,123800.0,25.9373,25.9939,25.902,25.9302,123800.0
2005-12-28 10:20:00,36.67,36.83,36.66,36.66,91600.0,25.9302,26.0434,25.9232,25.9232,91600.0
2005-12-28 10:30:00,36.68,36.8,36.66,36.71,83600.0,25.9373,26.0222,25.9232,25.9585,83600.0
2005-12-28 10:40:00,36.74,36.81,36.69,36.74,82200.0,25.9797,26.0292,25.9444,25.9797,82200.0
2005-12-28 10:50:00,36.74,36.87,36.72,36.85,111000.0,25.9797,26.0717,25.9656,26.0575,111000.0
2005-12-28 11:00:00,36.85,36.92,36.76,36.76,138200.0,26.0575,26.107,25.9939,25.9939,138200.0
2005-12-28 11:10:00,36.75,36.82,36.62,36.68,111600.0,25.9868,26.0363,25.8949,25.9373,111600.0
2005-12-28 11:20:00,36.7,36.77,36.7,36.77,66200.0,25.9515,26.001,25.9515,26.001,66200.0
2005-12-28 11:30:00,36.77,36.83,36.74,36.81,75000.0,26.001,26.0434,25.9797,26.0292,75000.0
2005-12-28 11:40:00,36.81,36.85,36.77,36.77,77800.0,26.0292,26.0575,26.001,26.001,77800.0
2005-12-28 11:50:00,36.77,36.81,36.74,36.77,50600.0,26.001,26.0292,25.9797,26.001,50600.0
2005-12-28 12:00:00,36.77,36.77,36.68,36.69,45400.0,26.001,26.001,25.9373,25.9444,45400.0
2005-12-28 12:10:00,36.69,36.74,36.65,36.72,68200.0,25.9444,25.9797,25.9161,25.9656,68200.0
2005-12-28 12:20:00,36.73,36.73,36.68,36.72,35600.0,25.9727,25.9727,25.9373,25.9656,35600.0
2005-12-28 12:30:00,36.72,36.84,36.7,36.81,75600.0,25.9656,26.0505,25.9515,26.0292,75600.0
2005-12-28 12:40:00,36.81,36.84,36.75,36.83,42800.0,26.0292,26.0505,25.9868,26.0434,42800.0
2005-12-28 12:50:00,36.81,36.85,36.8,36.84,26400.0,26.0292,26.0575,26.0222,26.0505,26400.0
2005-12-28 13:00:00,36.84,36.9,36.83,36.9,45800.0,26.0505,26.0929,26.0434,26.0929,45800.0
2005-12-28 13:10:00,36.88,37.1,36.87,37.08,103000.0,26.0787,26.2343,26.0717,26.2202,103000.0
2005-12-28 13:20:00,37.08,37.16,37.06,37.13,127600.0,26.2202,26.2767,26.206,26.2555,127600.0
2005-12-28 13:30:00,37.13,37.27,37.1,37.27,100000.0,26.2555,26.3545,26.2343,26.3545,100000.0
2005-12-28 13:40:00,37.26,37.35,37.24,37.25,131800.0,26.3474,26.4111,26.3333,26.3404,131800.0
2005-12-28 13:50:00,37.25,37.38,37.24,37.38,84200.0,26.3404,26.4323,26.3333,26.4323,84200.0
2005-12-28 14:00:00,37.38,37.42,37.31,37.33,116600.0,26.4323,26.4606,26.3828,26.3969,116600.0
2005-12-28 14:10:00,37.34,37.35,37.29,37.34,51000.0,26.404,26.4111,26.3687,26.404,51000.0
2005-12-28 14:20:00,37.34,37.39,37.28,37.32,103200.0,26.404,26.4394,26.3616,26.3899,103200.0
2005-12-28 14:30:00,37.31,37.32,37.24,37.28,85000.0,26.3828,26.3899,26.3333,26.3616,85000.0
2005-12-28 14:40:00,37.27,37.27,37.21,37.24,65600.0,26.3545,26.3545,26.3121,26.3333,65600.0
2005-12-28 14:50:00,37.24,37.27,37.19,37.24,69600.0,26.3333,26.3545,26.2979,26.3333,69600.0
2005-12-28 15:00:00,37.24,37.25,37.18,37.23,66600.0,26.3333,26.3404,26.2909,26.3262,66600.0
2005-12-28 15:10:00,37.23,37.29,37.22,37.26,50000.0,26.3262,26.3687,26.3192,26.3474,50000.0
2005-12-28 15:20:00,37.25,37.35,37.24,37.32,60600.0,26.3404,26.4111,26.3333,26.3899,60600.0
2005-12-28 15:30:00,37.32,37.32,37.23,37.24,71200.0,26.3899,26.3899,26.3262,26.3333,71200.0
2005-12-28 15:40:00,37.24,37.24,37.12,37.16,141800.0,26.3333,26.3333,26.2485,26.2767,141800.0
2005-12-28 15:50:00,37.16,37.17,37.06,37.12,143000.0,26.2767,26.2838,26.206,26.2485,143000.0
2005-12-29 09:30:00,37.09,37.09,36.75,36.79,123800.0,26.2272,26.2272,25.9868,26.0151,123800.0
2005-12-29 09:40:00,36.82,37.01,36.71,36.98,117000.0,26.0363,26.1707,25.9585,26.1495,117000.0
2005-12-29 09:50:00,36.96,37.06,36.91,36.95,69200.0,26.1353,26.206,26.1,26.1282,69200.0
2005-12-29 10:00:00,36.99,36.99,36.88,36.92,55400.0,26.1565,26.1565,26.0787,26.107,55400.0
2005-12-29 10:10:00,36.92,37.06,36.92,36.98,79000.0,26.107,26.206,26.107,26.1495,79000.0
2005-12-29 10:20:00,36.96,36.96,36.84,36.84,98600.0,26.1353,26.1353,26.0505,26.0505,98600.0
2005-12-29 10:30:00,36.83,36.93,36.65,36.69,206600.0,26.0434,26.1141,25.9161,25.9444,206600.0
2005-12-29 10:40:00,36.66,36.77,36.59,36.74,114200.0,25.9232,26.001,25.8737,25.9797,114200.0
2005-12-29 10:50:00,36.74,36.87,36.68,36.81,74000.0,25.9797,26.0717,25.9373,26.0292,74000.0
2005-12-29 11:00:00,36.82,37.18,36.81,37.16,100800.0,26.0363,26.2909,26.0292,26.2767,100800.0
2005-12-29 11:10:00,37.16,37.16,37.05,37.06,104800.0,26.2767,26.2767,26.199,26.206,104800.0
2005-12-29 11:20:00,37.07,37.36,37.07,37.32,137200.0,26.2131,26.4182,26.2131,26.3899,137200.0
2005-12-29 11:30:00,37.31,37.49,37.27,37.49,182600.0,26.3828,26.5101,26.3545,26.5101,182600.0
2005-12-29 11:40:00,37.49,37.52,37.39,37.41,135800.0,26.5101,26.5313,26.4394,26.4535,135800.0
2005-12-29 11:50:00,37.45,37.69,37.44,37.58,93800.0,26.4818,26.6515,26.4747,26.5737,93800.0
2005-12-29 12:00:00,37.6,37.64,37.44,37.48,100000.0,26.5879,26.6162,26.4747,26.503,100000.0
2005-12-29 12:10:00,37.48,37.51,37.33,37.38,114600.0,26.503,26.5242,26.3969,26.4323,114600.0
2005-12-29 12:20:00,37.4,37.42,37.24,37.25,54800.0,26.4464,26.4606,26.3333,26.3404,54800.0
2005-12-29 12:30:00,37.27,37.27,37.15,37.18,67200.0,26.3545,26.3545,26.2697,26.2909,67200.0
2005-12-29 12:40:00,37.18,37.35,37.18,37.29,88400.0,26.2909,26.4111,26.2909,26.3687,88400.0
2005-12-29 12:50:00,37.29,37.37,37.27,37.27,37400.0,26.3687,26.4252,26.3545,26.3545,37400.0
2005-12-29 13:00:00,37.28,37.37,37.28,37.32,36200.0,26.3616,26.4252,26.3616,26.3899,36200.0
2005-12-29 13:10:00,37.31,37.31,37.2,37.21,58000.0,26.3828,26.3828,26.305,26.3121,58000.0
2005-12-29 13:20:00,37.2,37.25,37.19,37.21,20400.0,26.305,26.3404,26.2979,26.3121,20400.0
2005-12-29 13:30:00,37.21,37.22,37.17,37.19,23200.0,26.3121,26.3192,26.2838,26.2979,23200.0
2005-12-29 13:40:00,37.19,37.22,37.13,37.19,18000.0,26.2979,26.3192,26.2555,26.2979,18000.0
2005-12-29 13:50:00,37.19,37.26,37.18,37.18,59400.0,26.2979,26.3474,26.2909,26.2909,59400.0
2005-12-29 14:00:00,37.18,37.24,37.15,37.24,31800.0,26.2909,26.3333,26.2697,26.3333,31800.0
2005-12-29 14:10:00,37.24,37.33,37.23,37.27,73400.0,26.3333,26.3969,26.3262,26.3545,73400.0
2005-12-29 14:20:00,37.27,37.27,37.13,37.13,52000.0,26.3545,26.3545,26.2555,26.2555,52000.0
2005-12-29 14:30:00,37.13,37.24,37.0,37.01,53600.0,26.2555,26.3333,26.1636,26.1707,53600.0
2005-12-29 14:40:00,37.01,37.02,36.87,36.95,71200.0,26.1707,26.1777,26.0717,26.1282,71200.0
2005-12-29 14:50:00,36.97,37.02,36.94,36.94,55000.0,26.1424,26.1777,26.1212,26.1212,55000.0
2005-12-29 15:00:00,36.94,36.99,36.84,36.84,44800.0,26.1212,26.1565,26.0505,26.0505,44800.0
2005-12-29 15:10:00,36.82,36.85,36.58,36.65,160000.0,26.0363,26.0575,25.8666,25.9161,160000.0
2005-12-29 15:20:00,36.67,36.73,36.63,36.72,99000.0,25.9302,25.9727,25.902,25.9656,99000.0
2005-12-29 15:30:00,36.72,36.76,36.65,36.66,56000.0,25.9656,25.9939,25.9161,25.9232,56000.0
2005-12-29 15:40:00,36.66,36.74,36.62,36.73,91400.0,25.9232,25.9797,25.8949,25.9727,91400.0
2005-12-29 15:50:00,36.73,36.73,36.66,36.68,99000.0,25.9727,25.9727,25.9232,25.9373,99000.0
2005-12-30 09:30:00,36.0,36.2,35.99,36.04,216200.0,25.4565,25.5979,25.4494,25.4848,216200.0
2005-12-30 09:40:00,36.05,36.29,36.04,36.27,99200.0,25.4918,25.6615,25.4848,25.6474,99200.0
2005-12-30 09:50:00,36.24,36.53,36.23,36.53,84200.0,25.6262,25.8312,25.6191,25.8312,84200.0
2005-12-30 10:00:00,36.51,36.55,36.35,36.52,103200.0,25.8171,25.8454,25.704,25.8242,103200.0
2005-12-30 10:10:00,36.49,36.58,36.42,36.58,99400.0,25.803,25.8666,25.7535,25.8666,99400.0
2005-12-30 10:20:00,36.55,36.76,36.55,36.68,96800.0,25.8454,25.9939,25.8454,25.9373,96800.0
2005-12-30 10:30:00,36.69,36.73,36.59,36.66,86000.0,25.9444,25.9727,25.8737,25.9232,86000.0
2005-12-30 10:40:00,36.68,36.71,36.47,36.55,59400.0,25.9373,25.9585,25.7888,25.8454,59400.0
2005-12-30 10:50:00,36.53,36.53,36.35,36.4,63200.0,25.8312,25.8312,25.704,25.7393,63200.0
2005-12-30 11:00:00,36.4,36.59,36.4,36.53,73400.0,25.7393,25.8737,25.7393,25.8312,73400.0
2005-12-30 11:10:00,36.52,36.55,36.48,36.5,66200.0,25.8242,25.8454,25.7959,25.81,66200.0
2005-12-30 11:20:00,36.5,36.54,36.49,36.51,59000.0,25.81,25.8383,25.803,25.8171,59000.0
2005-12-30 11:30:00,36.52,36.52,36.44,36.49,46800.0,25.8242,25.8242,25.7676,25.803,46800.0
2005-12-30 11:40:00,36.5,36.55,36.49,36.53,44600.0,25.81,25.8454,25.803,25.8312,44600.0
2005-12-30 11:50:00,36.53,36.57,36.48,36.57,32800.0,25.8312,25.8595,25.7959,25.8595,32800.0
2005-12-30 12:00:00,36.57,36.58,36.43,36.43,69400.0,25.8595,25.8666,25.7605,25.7605,69400.0
2005-12-30 12:10:00,36.42,36.54,36.42,36.54,53400.0,25.7535,25.8383,25.7535,25.8383,53400.0
2005-12-30 12:20:00,36.57,36.62,36.5,36.59,44000.0,25.8595,25.8949,25.81,25.8737,44000.0
2005-12-30 12:30:00,36.6,36.7,36.57,36.7,36000.0,25.8807,25.9515,25.8595,25.9515,36000.0
2005-12-30 12:40:00,36.7,36.7,36.62,36.67,52400.0,25.9515,25.9515,25.8949,25.9302,52400.0
2005-12-30 12:50:00,36.67,36.67,36.52,36.56,113400.0,25.9302,25.9302,25.8242,25.8525,113400.0
2005-12-30 13:00:00,36.57,36.66,36.57,36.6,35200.0,25.8595,25.9232,25.8595,25.8807,35200.0
2005-12-30 13:10:00,36.58,36.67,36.58,36.6,29000.0,25.8666,25.9302,25.8666,25.8807,29000.0
2005-12-30 13:20:00,36.6,36.64,36.57,36.62,22600.0,25.8807,25.909,25.8595,25.8949,22600.0
2005-12-30 13:30:00,36.62,36.72,36.58,36.71,51000.0,25.8949,25.9656,25.8666,25.9585,51000.0
2005-12-30 13:40:00,36.7,36.74,36.68,36.74,31400.0,25.9515,25.9797,25.9373,25.9797,31400.0
2005-12-30 13:50:00,36.74,36.82,36.72,36.82,63800.0,25.9797,26.0363,25.9656,26.0363,63800.0
2005-12-30 14:00:00,36.82,37.05,36.81,36.95,48800.0,26.0363,26.199,26.0292,26.1282,48800.0
2005-12-30 14:10:00,36.96,36.99,36.86,36.88,61800.0,26.1353,26.1565,26.0646,26.0787,61800.0
2005-12-30 14:20:00,36.87,36.93,36.85,36.85,62400.0,26.0717,26.1141,26.0575,26.0575,62400.0
2005-12-30 14:30:00,36.87,36.91,36.85,36.9,41200.0,26.0717,26.1,26.0575,26.0929,41200.0
2005-12-30 14:40:00,36.88,36.95,36.88,36.91,31400.0,26.0787,26.1282,26.0787,26.1,31400.0
2005-12-30 14:50:00,36.91,37.05,36.85,36.96,127200.0,26.1,26.199,26.0575,26.1353,127200.0
2005-12-30 15:00:00,36.98,37.0,36.7,36.77,101200.0,26.1495,26.1636,25.9515,26.001,101200.0
2005-12-30 15:10:00,36.77,36.81,36.65,36.81,91000.0,26.001,26.0292,25.9161,26.0292,91000.0
2005-12-30 15:20:00,36.79,36.93,36.75,36.83,53800.0,26.0151,26.1141,25.9868,26.0434,53800.0
2005-12-30 15:30:00,36.83,36.92,36.77,36.91,81800.0,26.0434,26.107,26.001,26.1,81800.0
2005-12-30 15:40:00,36.87,36.98,36.75,36.8,164800.0,26.0717,26.1495,25.9868,26.0222,164800.0
2005-12-30 15:50:00,36.8,36.82,36.69,36.69,201000.0,26.0222,26.0363,25.9444,25.9444,201000.0
2006-01-03 09:30:00,37.7,37.7,37.0,37.62,305000.0,26.6586,26.6586,26.1636,26.602,305000.0
2006-01-03 09:40:00,37.62,37.82,37.61,37.77,279400.0,26.602,26.7434,26.5949,26.7081,279400.0
2006-01-03 09:50:00,37.77,37.83,37.69,37.77,206800.0,26.7081,26.7505,26.6515,26.7081,206800.0
2006-01-03 10:00:00,37.77,38.12,37.74,38.02,259600.0,26.7081,26.9556,26.6869,26.8849,259600.0
2006-01-03 10:10:00,38.02,38.07,37.83,37.88,241800.0,26.8849,26.9202,26.7505,26.7859,241800.0
2006-01-03 10:20:00,37.88,37.99,37.85,37.88,190400.0,26.7859,26.8636,26.7647,26.7859,190400.0
2006-01-03 10:30:00,37.88,38.05,37.88,37.95,246600.0,26.7859,26.9061,26.7859,26.8354,246600.0
2006-01-03 10:40:00,37.95,38.46,37.95,38.41,241000.0,26.8354,27.196,26.8354,27.1606,241000.0
2006-01-03 10:50:00,38.4,38.6,38.4,38.59,291000.0,27.1536,27.295,27.1536,27.2879,291000.0
2006-01-03 11:00:00,38.59,38.87,38.57,38.68,314800.0,27.2879,27.4859,27.2738,27.3516,314800.0
2006-01-03 11:10:00,38.68,38.69,38.62,38.68,216400.0,27.3516,27.3586,27.3091,27.3516,216400.0
2006-01-03 11:20:00,38.68,38.76,38.62,38.73,358000.0,27.3516,27.4081,27.3091,27.3869,358000.0
2006-01-03 11:30:00,38.74,39.13,38.71,39.0,302200.0,27.394,27.6698,27.3728,27.5778,302200.0
2006-01-03 11:40:00,39.0,39.12,38.97,39.0,239200.0,27.5778,27.6627,27.5566,27.5778,239200.0
2006-01-03 11:50:00,39.0,39.01,38.83,38.89,218000.0,27.5778,27.5849,27.4576,27.5001,218000.0
2006-01-03 12:00:00,38.9,38.95,38.85,38.95,146200.0,27.5071,27.5425,27.4718,27.5425,146200.0
2006-01-03 12:10:00,38.95,38.98,38.85,38.86,142000.0,27.5425,27.5637,27.4718,27.4788,142000.0
2006-01-03 12:20:00,38.83,38.84,38.74,38.77,158000.0,27.4576,27.4647,27.394,27.4152,158000.0
2006-01-03 12:30:00,38.75,38.8,38.68,38.72,172400.0,27.4011,27.4364,27.3516,27.3798,172400.0
2006-01-03 12:40:00,38.73,38.94,38.66,38.89,295000.0,27.3869,27.5354,27.3374,27.5001,295000.0
2006-01-03 12:50:00,38.89,38.97,38.85,38.96,141800.0,27.5001,27.5566,27.4718,27.5496,141800.0
2006-01-03 13:00:00,38.96,38.99,38.88,38.92,128600.0,27.5496,27.5708,27.493,27.5213,128600.0
2006-01-03 13:10:00,38.92,38.94,38.87,38.93,120000.0,27.5213,27.5354,27.4859,27.5283,120000.0
2006-01-03 13:20:00,38.93,38.98,38.88,38.97,137800.0,27.5283,27.5637,27.493,27.5566,137800.0
2006-01-03 13:30:00,38.96,39.0,38.94,38.99,143000.0,27.5496,27.5778,27.5354,27.5708,143000.0
2006-01-03 13:40:00,38.98,39.09,38.98,39.02,173200.0,27.5637,27.6415,27.5637,27.592,173200.0
2006-01-03 13:50:00,39.02,39.09,38.96,38.97,100600.0,27.592,27.6415,27.5496,27.5566,100600.0
2006-01-03 14:00:00,38.97,39.24,38.97,39.24,164000.0,27.5566,27.7476,27.5566,27.7476,164000.0
2006-01-03 14:10:00,39.24,39.29,39.15,39.27,252000.0,27.7476,27.7829,27.6839,27.7688,252000.0
2006-01-03 14:20:00,39.27,39.29,39.15,39.17,167000.0,27.7688,27.7829,27.6839,27.6981,167000.0
2006-01-03 14:30:00,39.12,39.18,39.08,39.13,214600.0,27.6627,27.7051,27.6344,27.6698,214600.0
2006-01-03 14:40:00,39.14,39.15,39.04,39.15,186400.0,27.6768,27.6839,27.6061,27.6839,186400.0
2006-01-03 14:50:00,39.15,39.15,39.05,39.08,169000.0,27.6839,27.6839,27.6132,27.6344,169000.0
2006-01-03 15:00:00,39.08,39.27,39.08,39.23,213800.0,27.6344,27.7688,27.6344,27.7405,213800.0
2006-01-03 15:10:00,39.23,39.29,39.18,39.23,193000.0,27.7405,27.7829,27.7051,27.7405,193000.0
2006-01-03 15:20:00,39.23,39.26,39.13,39.23,178800.0,27.7405,27.7617,27.6698,27.7405,178800.0
2006-01-03 15:30:00,39.21,39.34,39.21,39.3,202000.0,27.7263,27.8183,27.7263,27.79,202000.0
2006-01-03 15:40:00,39.3,39.5,39.3,39.42,333000.0,27.79,27.9314,27.79,27.8748,333000.0
2006-01-03 15:50:00,39.46,39.52,39.43,39.49,449800.0,27.9031,27.9455,27.8819,27.9243,449800.0
2006-01-04 09:30:00,38.88,38.98,38.76,38.87,358000.0,27.493,27.5637,27.4081,27.4859,358000.0
2006-01-04 09:40:00,38.85,39.0,38.79,38.92,247400.0,27.4718,27.5778,27.4293,27.5213,247400.0
2006-01-04 09:50:00,38.92,38.95,38.84,38.87,229800.0,27.5213,27.5425,27.4647,27.4859,229800.0
2006-01-04 10:00:00,38.87,39.12,38.86,38.88,251400.0,27.4859,27.6627,27.4788,27.493,251400.0
2006-01-04 10:10:00,38.9,38.99,38.83,38.96,196200.0,27.5071,27.5708,27.4576,27.5496,196200.0
2006-01-04 10:20:00,38.96,38.98,38.81,38.85,173600.0,27.5496,27.5637,27.4435,27.4718,173600.0
2006-01-04 10:30:00,38.84,39.01,38.84,38.99,191200.0,27.4647,27.5849,27.4647,27.5708,191200.0
2006-01-04 10:40:00,38.99,39.04,38.95,39.0,216200.0,27.5708,27.6061,27.5425,27.5778,216200.0
2006-01-04 10:50:00,39.01,39.07,38.94,39.02,139600.0,27.5849,27.6273,27.5354,27.592,139600.0
2006-01-04 11:00:00,39.02,39.05,38.94,38.95,84800.0,27.592,27.6132,27.5354,27.5425,84800.0
2006-01-04 11:10:00,38.97,39.02,38.94,39.02,105800.0,27.5566,27.592,27.5354,27.592,105800.0
2006-01-04 11:20:00,39.02,39.3,39.02,39.24,241800.0,27.592,27.79,27.592,27.7476,241800.0
2006-01-04 11:30:00,39.24,39.4,39.24,39.37,262400.0,27.7476,27.8607,27.7476,27.8395,262400.0
2006-01-04 11:40:00,39.37,39.58,39.37,39.46,230600.0,27.8395,27.988,27.8395,27.9031,230600.0
2006-01-04 11:50:00,39.46,39.54,39.38,39.46,170400.0,27.9031,27.9597,27.8466,27.9031,170400.0
2006-01-04 12:00:00,39.47,39.49,39.34,39.4,115800.0,27.9102,27.9243,27.8183,27.8607,115800.0
2006-01-04 12:10:00,39.4,39.44,39.34,39.44,141400.0,27.8607,27.889,27.8183,27.889,141400.0
2006-01-04 12:20:00,39.44,39.45,39.33,39.37,147400.0,27.889,27.896,27.8112,27.8395,147400.0
2006-01-04 12:30:00,39.37,39.37,39.15,39.34,238400.0,27.8395,27.8395,27.6839,27.8183,238400.0
2006-01-04 12:40:00,39.35,39.41,39.29,39.35,52600.0,27.8253,27.8678,27.7829,27.8253,52600.0
2006-01-04 12:50:00,39.35,39.35,39.24,39.29,108200.0,27.8253,27.8253,27.7476,27.7829,108200.0
2006-01-04 13:00:00,39.29,39.37,39.21,39.35,115000.0,27.7829,27.8395,27.7263,27.8253,115000.0
2006-01-04 13:10:00,39.33,39.36,39.27,39.35,87600.0,27.8112,27.8324,27.7688,27.8253,87600.0
2006-01-04 13:20:00,39.35,39.42,39.35,39.38,61000.0,27.8253,27.8748,27.8253,27.8466,61000.0
2006-01-04 13:30:00,39.38,39.41,39.24,39.27,86800.0,27.8466,27.8678,27.7476,27.7688,86800.0
2006-01-04 13:40:00,39.26,39.5,39.26,39.48,58400.0,27.7617,27.9314,27.7617,27.9173,58400.0
2006-01-04 13:50:00,39.5,39.5,39.41,39.43,49600.0,27.9314,27.9314,27.8678,27.8819,49600.0
2006-01-04 14:00:00,39.41,39.46,39.34,39.35,65600.0,27.8678,27.9031,27.8183,27.8253,65600.0
2006-01-04 14:10:00,39.35,39.41,39.23,39.32,99000.0,27.8253,27.8678,27.7405,27.8041,99000.0
2006-01-04 14:20:00,39.3,39.46,39.3,39.44,82600.0,27.79,27.9031,27.79,27.889,82600.0
2006-01-04 14:30:00,39.45,39.54,39.41,39.52,72600.0,27.896,27.9597,27.8678,27.9455,72600.0
2006-01-04 14:40:00,39.52,39.6,39.51,39.53,83800.0,27.9455,28.0021,27.9385,27.9526,83800.0
2006-01-04 14:50:00,39.54,39.57,39.49,39.49,64400.0,27.9597,27.9809,27.9243,27.9243,64400.0
2006-01-04 15:00:00,39.49,39.5,39.43,39.44,153400.0,27.9243,27.9314,27.8819,27.889,153400.0
2006-01-04 15:10:00,39.45,39.47,39.36,39.37,114600.0,27.896,27.9102,27.8324,27.8395,114600.0
2006-01-04 15:20:00,39.37,39.54,39.37,39.47,130800.0,27.8395,27.9597,27.8395,27.9102,130800.0
2006-01-04 15:30:00,39.48,39.54,39.4,39.46,171600.0,27.9173,27.9597,27.8607,27.9031,171600.0
2006-01-04 15:40:00,39.47,39.47,39.37,39.47,164200.0,27.9102,27.9102,27.8395,27.9102,164200.0
2006-01-04 15:50:00,39.47,39.58,39.46,39.52,167200.0,27.9102,27.988,27.9031,27.9455,167200.0
2006-01-05 09:30:00,39.33,39.33,38.92,38.96,195400.0,27.8112,27.8112,27.5213,27.5496,195400.0
2006-01-05 09:40:00,38.92,39.27,38.8,39.27,160600.0,27.5213,27.7688,27.4364,27.7688,160600.0
2006-01-05 09:50:00,39.18,39.24,39.03,39.09,120600.0,27.7051,27.7476,27.5991,27.6415,120600.0
2006-01-05 10:00:00,39.07,39.09,38.88,38.9,224400.0,27.6273,27.6415,27.493,27.5071,224400.0
2006-01-05 10:10:00,38.9,38.9,38.58,38.67,235600.0,27.5071,27.5071,27.2809,27.3445,235600.0
2006-01-05 10:20:00,38.69,38.72,38.56,38.58,171000.0,27.3586,27.3798,27.2667,27.2809,171000.0
2006-01-05 10:30:00,38.58,38.6,37.76,38.08,502000.0,27.2809,27.295,26.701,26.9273,502000.0
2006-01-05 10:40:00,38.07,38.2,37.94,38.17,273800.0,26.9202,27.0121,26.8283,26.9909,273800.0
2006-01-05 10:50:00,38.13,38.3,38.13,38.29,196800.0,26.9626,27.0829,26.9626,27.0758,196800.0
2006-01-05 11:00:00,38.29,38.37,38.21,38.23,288000.0,27.0758,27.1324,27.0192,27.0334,288000.0
2006-01-05 11:10:00,38.24,38.43,38.17,38.36,184200.0,27.0404,27.1748,26.9909,27.1253,184200.0
2006-01-05 11:20:00,38.36,38.39,38.22,38.25,136600.0,27.1253,27.1465,27.0263,27.0475,136600.0
2006-01-05 11:30:00,38.25,38.42,38.21,38.33,91400.0,27.0475,27.1677,27.0192,27.1041,91400.0
2006-01-05 11:40:00,38.33,38.33,38.13,38.13,114600.0,27.1041,27.1041,26.9626,26.9626,114600.0
2006-01-05 11:50:00,38.15,38.35,38.15,38.34,85800.0,26.9768,27.1182,26.9768,27.1111,85800.0
2006-01-05 12:00:00,38.34,38.49,38.29,38.49,196600.0,27.1111,27.2172,27.0758,27.2172,196600.0
2006-01-05 12:10:00,38.49,38.54,38.41,38.54,138600.0,27.2172,27.2526,27.1606,27.2526,138600.0
2006-01-05 12:20:00,38.53,38.56,38.4,38.43,131000.0,27.2455,27.2667,27.1536,27.1748,131000.0
2006-01-05 12:30:00,38.42,38.48,38.31,38.34,119400.0,27.1677,27.2101,27.0899,27.1111,119400.0
2006-01-05 12:40:00,38.29,38.37,38.21,38.23,151600.0,27.0758,27.1324,27.0192,27.0334,151600.0
2006-01-05 12:50:00,38.23,38.38,38.2,38.36,110600.0,27.0334,27.1394,27.0121,27.1253,110600.0
2006-01-05 13:00:00,38.36,38.38,38.23,38.31,97400.0,27.1253,27.1394,27.0334,27.0899,97400.0
2006-01-05 13:10:00,38.31,38.45,38.3,38.35,134200.0,27.0899,27.1889,27.0829,27.1182,134200.0
2006-01-05 13:20:00,38.33,38.33,38.19,38.27,142400.0,27.1041,27.1041,27.0051,27.0616,142400.0
2006-01-05 13:30:00,38.26,38.48,38.26,38.38,138000.0,27.0546,27.2101,27.0546,27.1394,138000.0
2006-01-05 13:40:00,38.38,38.47,38.37,38.37,108400.0,27.1394,27.2031,27.1324,27.1324,108400.0
2006-01-05 13:50:00,38.38,38.42,38.25,38.25,115200.0,27.1394,27.1677,27.0475,27.0475,115200.0
2006-01-05 14:00:00,38.27,38.27,38.02,38.04,154000.0,27.0616,27.0616,26.8849,26.899,154000.0
2006-01-05 14:10:00,38.04,38.19,38.04,38.19,158200.0,26.899,27.0051,26.899,27.0051,158200.0
2006-01-05 14:20:00,38.19,38.22,38.06,38.1,121400.0,27.0051,27.0263,26.9131,26.9414,121400.0
2006-01-05 14:30:00,38.1,38.13,38.06,38.12,113000.0,26.9414,26.9626,26.9131,26.9556,113000.0
2006-01-05 14:40:00,38.13,38.2,38.02,38.1,125800.0,26.9626,27.0121,26.8849,26.9414,125800.0
2006-01-05 14:50:00,38.1,38.16,38.09,38.15,152600.0,26.9414,26.9839,26.9344,26.9768,152600.0
2006-01-05 15:00:00,38.18,38.18,38.01,38.05,167600.0,26.998,26.998,26.8778,26.9061,167600.0
2006-01-05 15:10:00,38.08,38.1,38.0,38.0,159800.0,26.9273,26.9414,26.8707,26.8707,159800.0
2006-01-05 15:20:00,38.0,38.06,38.0,38.05,129000.0,26.8707,26.9131,26.8707,26.9061,129000.0
2006-01-05 15:30:00,38.05,38.1,38.04,38.05,107400.0,26.9061,26.9414,26.899,26.9061,107400.0
2006-01-05 15:40:00,38.05,38.13,38.04,38.05,334400.0,26.9061,26.9626,26.899,26.9061,334400.0
2006-01-05 15:50:00,38.05,38.09,37.99,38.05,303600.0,26.9061,26.9344,26.8636,26.9061,303600.0
2006-01-06 09:30:00,38.63,38.99,38.63,38.9,200000.0,27.3162,27.5708,27.3162,27.5071,200000.0
2006-01-06 09:40:00,38.88,38.92,38.69,38.87,171000.0,27.493,27.5213,27.3586,27.4859,171000.0
2006-01-06 09:50:00,38.82,39.1,38.82,39.04,230000.0,27.4506,27.6486,27.4506,27.6061,230000.0
2006-01-06 10:00:00,39.03,39.07,38.8,38.9,209000.0,27.5991,27.6273,27.4364,27.5071,209000.0
2006-01-06 10:10:00,38.91,39.18,38.91,38.95,208600.0,27.5142,27.7051,27.5142,27.5425,208600.0
2006-01-06 10:20:00,38.95,39.05,38.86,38.93,151400.0,27.5425,27.6132,27.4788,27.5283,151400.0
2006-01-06 10:30:00,38.93,39.46,38.93,39.31,259000.0,27.5283,27.9031,27.5283,27.7971,259000.0
2006-01-06 10:40:00,39.31,39.37,39.21,39.33,159000.0,27.7971,27.8395,27.7263,27.8112,159000.0
2006-01-06 10:50:00,39.33,39.33,39.2,39.26,101200.0,27.8112,27.8112,27.7193,27.7617,101200.0
2006-01-06 11:00:00,39.25,39.29,39.1,39.24,108800.0,27.7546,27.7829,27.6486,27.7476,108800.0
2006-01-06 11:10:00,39.24,39.24,38.98,38.99,220600.0,27.7476,27.7476,27.5637,27.5708,220600.0
2006-01-06 11:20:00,38.99,39.13,38.99,39.13,109000.0,27.5708,27.6698,27.5708,27.6698,109000.0
2006-01-06 11:30:00,39.12,39.24,39.08,39.21,90800.0,27.6627,27.7476,27.6344,27.7263,90800.0
2006-01-06 11:40:00,39.21,39.31,39.21,39.26,92000.0,27.7263,27.7971,27.7263,27.7617,92000.0
2006-01-06 11:50:00,39.24,39.27,39.18,39.22,124000.0,27.7476,27.7688,27.7051,27.7334,124000.0
2006-01-06 12:00:00,39.21,39.35,39.2,39.31,144000.0,27.7263,27.8253,27.7193,27.7971,144000.0
2006-01-06 12:10:00,39.31,39.47,39.31,39.35,112000.0,27.7971,27.9102,27.7971,27.8253,112000.0
2006-01-06 12:20:00,39.35,39.44,39.27,39.3,90200.0,27.8253,27.889,27.7688,27.79,90200.0
2006-01-06 12:30:00,39.3,39.35,39.24,39.26,82000.0,27.79,27.8253,27.7476,27.7617,82000.0
2006-01-06 12:40:00,39.26,39.27,39.18,39.26,101200.0,27.7617,27.7688,27.7051,27.7617,101200.0
2006-01-06 12:50:00,39.28,39.3,39.16,39.17,93200.0,27.7758,27.79,27.691,27.6981,93200.0
2006-01-06 13:00:00,39.17,39.2,39.13,39.15,52600.0,27.6981,27.7193,27.6698,27.6839,52600.0
2006-01-06 13:10:00,39.15,39.16,39.12,39.13,106400.0,27.6839,27.691,27.6627,27.6698,106400.0
2006-01-06 13:20:00,39.12,39.14,39.08,39.13,146200.0,27.6627,27.6768,27.6344,27.6698,146200.0
2006-01-06 13:30:00,39.13,39.17,39.09,39.11,80600.0,27.6698,27.6981,27.6415,27.6556,80600.0
2006-01-06 13:40:00,39.1,39.2,39.06,39.16,81000.0,27.6486,27.7193,27.6203,27.691,81000.0
2006-01-06 13:50:00,39.17,39.2,39.13,39.17,108400.0,27.6981,27.7193,27.6698,27.6981,108400.0
2006-01-06 14:00:00,39.19,39.22,39.05,39.08,93800.0,27.7122,27.7334,27.6132,27.6344,93800.0
2006-01-06 14:10:00,39.07,39.07,38.93,38.99,198800.0,27.6273,27.6273,27.5283,27.5708,198800.0
2006-01-06 14:20:00,38.99,39.12,38.96,39.12,201600.0,27.5708,27.6627,27.5496,27.6627,201600.0
2006-01-06 14:30:00,39.1,39.12,39.04,39.04,79600.0,27.6486,27.6627,27.6061,27.6061,79600.0
2006-01-06 14:40:00,39.03,39.06,39.01,39.04,118600.0,27.5991,27.6203,27.5849,27.6061,118600.0
2006-01-06 14:50:00,39.04,39.07,38.97,39.02,162600.0,27.6061,27.6273,27.5566,27.592,162600.0
2006-01-06 15:00:00,39.02,39.03,38.93,38.93,100800.0,27.592,27.5991,27.5283,27.5283,100800.0
2006-01-06 15:10:00,38.93,38.95,38.83,38.83,101800.0,27.5283,27.5425,27.4576,27.4576,101800.0
2006-01-06 15:20:00,38.82,38.88,38.77,38.88,192000.0,27.4506,27.493,27.4152,27.493,192000.0
2006-01-06 15:30:00,38.88,38.98,38.88,38.91,150600.0,27.493,27.5637,27.493,27.5142,150600.0
2006-01-06 15:40:00,38.92,38.98,38.7,38.81,159000.0,27.5213,27.5637,27.3657,27.4435,159000.0
2006-01-06 15:50:00,38.81,38.88,38.73,38.88,210800.0,27.4435,27.493,27.3869,27.493,210800.0
2006-01-09 09:30:00,38.91,39.1,38.91,39.1,177000.0,27.5142,27.6486,27.5142,27.6486,177000.0
2006-01-09 09:40:00,39.08,39.21,39.08,39.14,231400.0,27.6344,27.7263,27.6344,27.6768,231400.0
2006-01-09 09:50:00,39.15,39.15,38.86,38.95,222400.0,27.6839,27.6839,27.4788,27.5425,222400.0
2006-01-09 10:00:00,38.99,39.1,38.86,39.06,201400.0,27.5708,27.6486,27.4788,27.6203,201400.0
2006-01-09 10:10:00,39.06,39.15,38.82,38.93,183800.0,27.6203,27.6839,27.4506,27.5283,183800.0
2006-01-09 10:20:00,38.93,38.94,38.65,38.67,179800.0,27.5283,27.5354,27.3304,27.3445,179800.0
2006-01-09 10:30:00,38.68,38.75,38.6,38.65,180200.0,27.3516,27.4011,27.295,27.3304,180200.0
2006-01-09 10:40:00,38.65,38.65,38.4,38.43,178800.0,27.3304,27.3304,27.1536,27.1748,178800.0
2006-01-09 10:50:00,38.42,38.62,38.36,38.6,154400.0,27.1677,27.3091,27.1253,27.295,154400.0
2006-01-09 11:00:00,38.62,38.64,38.47,38.62,237800.0,27.3091,27.3233,27.2031,27.3091,237800.0
2006-01-09 11:10:00,38.62,38.72,38.52,38.56,149600.0,27.3091,27.3798,27.2384,27.2667,149600.0
2006-01-09 11:20:00,38.56,38.72,38.56,38.69,86600.0,27.2667,27.3798,27.2667,27.3586,86600.0
2006-01-09 11:30:00,38.69,38.69,38.38,38.38,111800.0,27.3586,27.3586,27.1394,27.1394,111800.0
2006-01-09 11:40:00,38.38,38.41,38.08,38.1,169400.0,27.1394,27.1606,26.9273,26.9414,169400.0
2006-01-09 11:50:00,38.08,38.4,38.07,38.4,235600.0,26.9273,27.1536,26.9202,27.1536,235600.0
2006-01-09 12:00:00,38.4,38.47,38.3,38.47,79000.0,27.1536,27.2031,27.0829,27.2031,79000.0
2006-01-09 12:10:00,38.5,38.54,38.32,38.38,85600.0,27.2243,27.2526,27.097,27.1394,85600.0
2006-01-09 12:20:00,38.38,38.48,38.34,38.46,58000.0,27.1394,27.2101,27.1111,27.196,58000.0
2006-01-09 12:30:00,38.48,38.49,38.45,38.47,96000.0,27.2101,27.2172,27.1889,27.2031,96000.0
2006-01-09 12:40:00,38.47,38.67,38.47,38.57,69600.0,27.2031,27.3445,27.2031,27.2738,69600.0
2006-01-09 12:50:00,38.57,38.76,38.56,38.76,61400.0,27.2738,27.4081,27.2667,27.4081,61400.0
2006-01-09 13:00:00,38.75,38.77,38.68,38.68,106600.0,27.4011,27.4152,27.3516,27.3516,106600.0
2006-01-09 13:10:00,38.68,38.76,38.65,38.7,93800.0,27.3516,27.4081,27.3304,27.3657,93800.0
2006-01-09 13:20:00,38.7,38.82,38.7,38.8,107200.0,27.3657,27.4506,27.3657,27.4364,107200.0
2006-01-09 13:30:00,38.8,38.96,38.76,38.96,111600.0,27.4364,27.5496,27.4081,27.5496,111600.0
2006-01-09 13:40:00,38.96,39.03,38.94,39.02,77800.0,27.5496,27.5991,27.5354,27.592,77800.0
2006-01-09 13:50:00,39.01,39.09,38.87,38.97,48800.0,27.5849,27.6415,27.4859,27.5566,48800.0
2006-01-09 14:00:00,38.97,39.06,38.93,39.06,45200.0,27.5566,27.6203,27.5283,27.6203,45200.0
2006-01-09 14:10:00,39.04,39.1,39.04,39.07,43800.0,27.6061,27.6486,27.6061,27.6273,43800.0
2006-01-09 14:20:00,39.06,39.06,38.95,38.96,61600.0,27.6203,27.6203,27.5425,27.5496,61600.0
2006-01-09 14:30:00,38.95,38.96,38.84,38.86,80800.0,27.5425,27.5496,27.4647,27.4788,80800.0
2006-01-09 14:40:00,38.84,38.9,38.7,38.85,90800.0,27.4647,27.5071,27.3657,27.4718,90800.0
2006-01-09 14:50:00,38.85,38.97,38.81,38.96,83400.0,27.4718,27.5566,27.4435,27.5496,83400.0
2006-01-09 15:00:00,38.97,39.03,38.96,39.02,101000.0,27.5566,27.5991,27.5496,27.592,101000.0
2006-01-09 15:10:00,39.02,39.04,38.98,38.99,97000.0,27.592,27.6061,27.5637,27.5708,97000.0
2006-01-09 15:20:00,38.99,39.02,38.94,38.95,103400.0,27.5708,27.592,27.5354,27.5425,103400.0
2006-01-09 15:30:00,38.94,39.09,38.93,39.07,161000.0,27.5354,27.6415,27.5283,27.6273,161000.0
2006-01-09 15:40:00,39.07,39.18,39.06,39.16,160000.0,27.6273,27.7051,27.6203,27.691,160000.0
2006-01-09 15:50:00,39.16,39.17,39.06,39.1,154000.0,27.691,27.6981,27.6203,27.6486,154000.0
2006-01-10 09:30:00,39.12,39.24,39.1,39.14,101600.0,27.6627,27.7476,27.6486,27.6768,101600.0
2006-01-10 09:40:00,39.13,39.45,38.95,39.37,206600.0,27.6698,27.896,27.5425,27.8395,206600.0
2006-01-10 09:50:00,39.35,39.41,39.3,39.31,148800.0,27.8253,27.8678,27.79,27.7971,148800.0
2006-01-10 10:00:00,39.35,39.83,39.35,39.75,212200.0,27.8253,28.1648,27.8253,28.1082,212200.0
2006-01-10 10:10:00,39.74,39.95,39.71,39.88,343400.0,28.1011,28.2496,28.0799,28.2001,343400.0
2006-01-10 10:20:00,39.85,39.87,39.78,39.84,171000.0,28.1789,28.193,28.1294,28.1718,171000.0
2006-01-10 10:30:00,39.83,39.9,39.79,39.79,199600.0,28.1648,28.2143,28.1365,28.1365,199600.0
2006-01-10 10:40:00,39.8,39.8,39.59,39.6,136000.0,28.1435,28.1435,27.995,28.0021,136000.0
2006-01-10 10:50:00,39.59,39.68,39.54,39.55,131200.0,27.995,28.0587,27.9597,27.9668,131200.0
2006-01-10 11:00:00,39.58,39.63,39.45,39.6,119600.0,27.988,28.0233,27.896,28.0021,119600.0
2006-01-10 11:10:00,39.6,39.68,39.59,39.67,99000.0,28.0021,28.0587,27.995,28.0516,99000.0
2006-01-10 11:20:00,39.64,39.64,39.5,39.5,93600.0,28.0304,28.0304,27.9314,27.9314,93600.0
2006-01-10 11:30:00,39.52,39.69,39.52,39.68,89400.0,27.9455,28.0658,27.9455,28.0587,89400.0
2006-01-10 11:40:00,39.68,39.75,39.54,39.56,75000.0,28.0587,28.1082,27.9597,27.9738,75000.0
2006-01-10 11:50:00,39.55,39.63,39.55,39.6,56000.0,27.9668,28.0233,27.9668,28.0021,56000.0
2006-01-10 12:00:00,39.59,39.63,39.5,39.51,167600.0,27.995,28.0233,27.9314,27.9385,167600.0
2006-01-10 12:10:00,39.5,39.6,39.46,39.58,85000.0,27.9314,28.0021,27.9031,27.988,85000.0
2006-01-10 12:20:00,39.58,39.58,39.46,39.47,116000.0,27.988,27.988,27.9031,27.9102,116000.0
2006-01-10 12:30:00,39.48,39.57,39.45,39.57,74000.0,27.9173,27.9809,27.896,27.9809,74000.0
2006-01-10 12:40:00,39.57,39.63,39.46,39.47,75400.0,27.9809,28.0233,27.9031,27.9102,75400.0
2006-01-10 12:50:00,39.45,39.54,39.44,39.51,61400.0,27.896,27.9597,27.889,27.9385,61400.0
2006-01-10 13:00:00,39.51,39.53,39.47,39.51,38200.0,27.9385,27.9526,27.9102,27.9385,38200.0
2006-01-10 13:10:00,39.52,39.52,39.4,39.4,59400.0,27.9455,27.9455,27.8607,27.8607,59400.0
2006-01-10 13:20:00,39.4,39.57,39.4,39.47,66200.0,27.8607,27.9809,27.8607,27.9102,66200.0
2006-01-10 13:30:00,39.47,39.51,39.42,39.49,47400.0,27.9102,27.9385,27.8748,27.9243,47400.0
2006-01-10 13:40:00,39.47,39.49,39.42,39.42,39400.0,27.9102,27.9243,27.8748,27.8748,39400.0
2006-01-10 13:50:00,39.42,39.52,39.41,39.47,91200.0,27.8748,27.9455,27.8678,27.9102,91200.0
2006-01-10 14:00:00,39.47,39.52,39.38,39.45,108800.0,27.9102,27.9455,27.8466,27.896,108800.0
2006-01-10 14:10:00,39.47,39.49,39.43,39.46,42800.0,27.9102,27.9243,27.8819,27.9031,42800.0
2006-01-10 14:20:00,39.48,39.5,39.35,39.38,58400.0,27.9173,27.9314,27.8253,27.8466,58400.0
2006-01-10 14:30:00,39.38,39.45,39.33,39.35,92000.0,27.8466,27.896,27.8112,27.8253,92000.0
2006-01-10 14:40:00,39.35,39.4,39.34,39.38,70800.0,27.8253,27.8607,27.8183,27.8466,70800.0
2006-01-10 14:50:00,39.37,39.37,39.1,39.18,147000.0,27.8395,27.8395,27.6486,27.7051,147000.0
2006-01-10 15:00:00,39.18,39.2,39.1,39.1,120400.0,27.7051,27.7193,27.6486,27.6486,120400.0
2006-01-10 15:10:00,39.1,39.18,39.02,39.17,175600.0,27.6486,27.7051,27.592,27.6981,175600.0
2006-01-10 15:20:00,39.15,39.21,39.1,39.14,198000.0,27.6839,27.7263,27.6486,27.6768,198000.0
2006-01-10 15:30:00,39.13,39.14,39.03,39.1,152400.0,27.6698,27.6768,27.5991,27.6486,152400.0
2006-01-10 15:40:00,39.1,39.1,38.91,38.99,279200.0,27.6486,27.6486,27.5142,27.5708,279200.0
2006-01-10 15:50:00,39.0,39.07,38.97,39.0,311600.0,27.5778,27.6273,27.5566,27.5778,311600.0
2006-01-11 09:30:00,38.96,38.97,38.52,38.77,238000.0,27.5496,27.5566,27.2384,27.4152,238000.0
2006-01-11 09:40:00,38.76,38.86,38.71,38.77,130000.0,27.4081,27.4788,27.3728,27.4152,130000.0
2006-01-11 09:50:00,38.77,38.82,38.63,38.73,116800.0,27.4152,27.4506,27.3162,27.3869,116800.0
2006-01-11 10:00:00,38.77,38.97,38.77,38.96,147600.0,27.4152,27.5566,27.4152,27.5496,147600.0
2006-01-11 10:10:00,38.96,38.97,38.91,38.92,117800.0,27.5496,27.5566,27.5142,27.5213,117800.0
2006-01-11 10:20:00,38.92,38.97,38.85,38.85,128200.0,27.5213,27.5566,27.4718,27.4718,128200.0
2006-01-11 10:30:00,38.85,38.95,38.38,38.69,369400.0,27.4718,27.5425,27.1394,27.3586,369400.0
2006-01-11 10:40:00,38.6,38.63,38.41,38.49,184400.0,27.295,27.3162,27.1606,27.2172,184400.0
2006-01-11 10:50:00,38.5,38.57,38.39,38.55,147200.0,27.2243,27.2738,27.1465,27.2596,147200.0
2006-01-11 11:00:00,38.55,38.68,38.49,38.68,213800.0,27.2596,27.3516,27.2172,27.3516,213800.0
2006-01-11 11:10:00,38.68,38.69,38.52,38.63,216000.0,27.3516,27.3586,27.2384,27.3162,216000.0
2006-01-11 11:20:00,38.63,38.77,38.61,38.71,195200.0,27.3162,27.4152,27.3021,27.3728,195200.0
2006-01-11 11:30:00,38.72,38.98,38.7,38.98,251800.0,27.3798,27.5637,27.3657,27.5637,251800.0
2006-01-11 11:40:00,38.97,39.24,38.97,39.17,208400.0,27.5566,27.7476,27.5566,27.6981,208400.0
2006-01-11 11:50:00,39.17,39.2,38.9,38.93,153800.0,27.6981,27.7193,27.5071,27.5283,153800.0
2006-01-11 12:00:00,38.92,38.98,38.79,38.88,125800.0,27.5213,27.5637,27.4293,27.493,125800.0
2006-01-11 12:10:00,38.88,38.94,38.79,38.84,115600.0,27.493,27.5354,27.4293,27.4647,115600.0
2006-01-11 12:20:00,38.87,38.97,38.83,38.84,95800.0,27.4859,27.5566,27.4576,27.4647,95800.0
2006-01-11 12:30:00,38.84,38.92,38.77,38.88,107800.0,27.4647,27.5213,27.4152,27.493,107800.0
2006-01-11 12:40:00,38.88,38.94,38.83,38.94,67200.0,27.493,27.5354,27.4576,27.5354,67200.0
2006-01-11 12:50:00,38.94,39.19,38.93,39.13,124600.0,27.5354,27.7122,27.5283,27.6698,124600.0
2006-01-11 13:00:00,39.13,39.13,38.93,38.98,107200.0,27.6698,27.6698,27.5283,27.5637,107200.0
2006-01-11 13:10:00,39.01,39.12,38.98,39.1,102600.0,27.5849,27.6627,27.5637,27.6486,102600.0
2006-01-11 13:20:00,39.1,39.3,39.08,39.21,176400.0,27.6486,27.79,27.6344,27.7263,176400.0
2006-01-11 13:30:00,39.22,39.24,39.13,39.22,83200.0,27.7334,27.7476,27.6698,27.7334,83200.0
2006-01-11 13:40:00,39.2,39.2,39.1,39.16,137400.0,27.7193,27.7193,27.6486,27.691,137400.0
2006-01-11 13:50:00,39.18,39.3,39.18,39.28,192000.0,27.7051,27.79,27.7051,27.7758,192000.0
2006-01-11 14:00:00,39.28,39.29,39.23,39.27,63600.0,27.7758,27.7829,27.7405,27.7688,63600.0
2006-01-11 14:10:00,39.26,39.35,39.1,39.16,121800.0,27.7617,27.8253,27.6486,27.691,121800.0
2006-01-11 14:20:00,39.15,39.3,39.08,39.1,101800.0,27.6839,27.79,27.6344,27.6486,101800.0
2006-01-11 14:30:00,39.1,39.27,39.08,39.26,79400.0,27.6486,27.7688,27.6344,27.7617,79400.0
2006-01-11 14:40:00,39.25,39.29,39.22,39.25,95200.0,27.7546,27.7829,27.7334,27.7546,95200.0
2006-01-11 14:50:00,39.26,39.39,39.24,39.32,88400.0,27.7617,27.8536,27.7476,27.8041,88400.0
2006-01-11 15:00:00,39.32,39.32,39.21,39.23,65200.0,27.8041,27.8041,27.7263,27.7405,65200.0
2006-01-11 15:10:00,39.22,39.33,39.22,39.32,62400.0,27.7334,27.8112,27.7334,27.8041,62400.0
2006-01-11 15:20:00,39.31,39.32,39.23,39.24,77000.0,27.7971,27.8041,27.7405,27.7476,77000.0
2006-01-11 15:30:00,39.23,39.24,39.16,39.22,150600.0,27.7405,27.7476,27.691,27.7334,150600.0
2006-01-11 15:40:00,39.23,39.23,39.15,39.15,76000.0,27.7405,27.7405,27.6839,27.6839,76000.0
2006-01-11 15:50:00,39.15,39.16,39.04,39.16,158600.0,27.6839,27.691,27.6061,27.691,158600.0
2006-01-12 09:30:00,39.46,39.72,39.35,39.7,171000.0,27.9174,28.1013,27.8396,28.0872,171000.0
2006-01-12 09:40:00,39.7,39.94,39.64,39.8,146800.0,28.0872,28.257,28.0447,28.1579,146800.0
2006-01-12 09:50:00,39.81,39.91,39.69,39.8,189200.0,28.165,28.2357,28.0801,28.1579,189200.0
2006-01-12 10:00:00,39.9,39.9,39.65,39.85,181000.0,28.2287,28.2287,28.0518,28.1933,181000.0
2006-01-12 10:10:00,39.85,39.9,39.74,39.84,119400.0,28.1933,28.2287,28.1155,28.1862,119400.0
2006-01-12 10:20:00,39.84,39.84,39.68,39.69,146200.0,28.1862,28.1862,28.073,28.0801,146200.0
2006-01-12 10:30:00,39.69,39.89,39.49,39.85,328600.0,28.0801,28.2216,27.9386,28.1933,328600.0
2006-01-12 10:40:00,39.81,39.88,39.71,39.86,141800.0,28.165,28.2145,28.0942,28.2004,141800.0
2006-01-12 10:50:00,39.86,39.87,39.74,39.85,124800.0,28.2004,28.2074,28.1155,28.1933,124800.0
2006-01-12 11:00:00,39.85,39.91,39.81,39.87,95800.0,28.1933,28.2357,28.165,28.2074,95800.0
2006-01-12 11:10:00,39.87,40.15,39.85,40.11,280800.0,28.2074,28.4055,28.1933,28.3772,280800.0
2006-01-12 11:20:00,40.1,40.16,40.01,40.06,173600.0,28.3702,28.4126,28.3065,28.3419,173600.0
2006-01-12 11:30:00,40.05,40.3,40.05,40.29,171000.0,28.3348,28.5117,28.3348,28.5046,171000.0
2006-01-12 11:40:00,40.3,40.45,40.3,40.44,182600.0,28.5117,28.6178,28.5117,28.6107,182600.0
2006-01-12 11:50:00,40.45,40.57,40.44,40.45,208200.0,28.6178,28.7027,28.6107,28.6178,208200.0
2006-01-12 12:00:00,40.44,40.62,40.4,40.54,172000.0,28.6107,28.7381,28.5824,28.6815,172000.0
2006-01-12 12:10:00,40.52,40.55,40.48,40.55,103800.0,28.6673,28.6885,28.639,28.6885,103800.0
2006-01-12 12:20:00,40.59,40.6,40.49,40.52,112400.0,28.7168,28.7239,28.6461,28.6673,112400.0
2006-01-12 12:30:00,40.52,40.56,40.49,40.54,82600.0,28.6673,28.6956,28.6461,28.6815,82600.0
2006-01-12 12:40:00,40.53,40.53,40.44,40.45,78600.0,28.6744,28.6744,28.6107,28.6178,78600.0
2006-01-12 12:50:00,40.45,40.49,40.32,40.34,68800.0,28.6178,28.6461,28.5258,28.54,68800.0
2006-01-12 13:00:00,40.34,40.41,40.13,40.18,131400.0,28.54,28.5895,28.3914,28.4268,131400.0
2006-01-12 13:10:00,40.15,40.16,39.77,39.95,245200.0,28.4055,28.4126,28.1367,28.264,245200.0
2006-01-12 13:20:00,39.94,39.98,39.79,39.89,195400.0,28.257,28.2853,28.1508,28.2216,195400.0
2006-01-12 13:30:00,39.88,39.99,39.88,39.98,89000.0,28.2145,28.2923,28.2145,28.2853,89000.0
2006-01-12 13:40:00,39.95,39.97,39.58,39.59,136600.0,28.264,28.2782,28.0023,28.0093,136600.0
2006-01-12 13:50:00,39.59,39.85,39.41,39.7,280800.0,28.0093,28.1933,27.882,28.0872,280800.0
2006-01-12 14:00:00,39.66,39.7,39.41,39.47,187600.0,28.0589,28.0872,27.882,27.9245,187600.0
2006-01-12 14:10:00,39.43,39.51,39.11,39.2,178000.0,27.8962,27.9527,27.6698,27.7334,178000.0
2006-01-12 14:20:00,39.2,39.3,39.13,39.2,189200.0,27.7334,27.8042,27.6839,27.7334,189200.0
2006-01-12 14:30:00,39.23,39.39,39.1,39.35,154200.0,27.7547,27.8679,27.6627,27.8396,154200.0
2006-01-12 14:40:00,39.35,39.55,39.35,39.52,176000.0,27.8396,27.981,27.8396,27.9598,176000.0
2006-01-12 14:50:00,39.49,39.55,39.35,39.39,161800.0,27.9386,27.981,27.8396,27.8679,161800.0
2006-01-12 15:00:00,39.42,39.42,39.32,39.34,97200.0,27.8891,27.8891,27.8183,27.8325,97200.0
2006-01-12 15:10:00,39.34,39.34,39.2,39.2,118800.0,27.8325,27.8325,27.7334,27.7334,118800.0
2006-01-12 15:20:00,39.21,39.21,39.05,39.09,131000.0,27.7405,27.7405,27.6273,27.6556,131000.0
2006-01-12 15:30:00,39.1,39.3,39.06,39.27,112200.0,27.6627,27.8042,27.6344,27.783,112200.0
2006-01-12 15:40:00,39.29,39.3,39.16,39.29,214800.0,27.7971,27.8042,27.7051,27.7971,214800.0
2006-01-12 15:50:00,39.29,39.31,39.19,39.19,214600.0,27.7971,27.8113,27.7264,27.7264,214600.0
2006-01-13 09:30:00,39.0,39.25,38.95,39.19,212400.0,27.5919,27.7688,27.5566,27.7264,212400.0
2006-01-13 09:40:00,39.19,39.4,39.17,39.3,140200.0,27.7264,27.8749,27.7122,27.8042,140200.0
2006-01-13 09:50:00,39.29,39.35,39.1,39.21,144200.0,27.7971,27.8396,27.6627,27.7405,144200.0
2006-01-13 10:00:00,39.24,39.28,39.01,39.18,133600.0,27.7617,27.79,27.599,27.7193,133600.0
2006-01-13 10:10:00,39.2,39.34,39.1,39.3,160600.0,27.7334,27.8325,27.6627,27.8042,160600.0
2006-01-13 10:20:00,39.3,39.36,39.2,39.2,146200.0,27.8042,27.8466,27.7334,27.7334,146200.0
2006-01-13 10:30:00,39.19,39.47,39.14,39.47,179000.0,27.7264,27.9245,27.691,27.9245,179000.0
2006-01-13 10:40:00,39.47,39.51,39.3,39.35,125400.0,27.9245,27.9527,27.8042,27.8396,125400.0
2006-01-13 10:50:00,39.37,39.48,39.3,39.43,136000.0,27.8537,27.9315,27.8042,27.8962,136000.0
2006-01-13 11:00:00,39.43,39.43,39.06,39.1,187400.0,27.8962,27.8962,27.6344,27.6627,187400.0
2006-01-13 11:10:00,39.12,39.34,39.12,39.29,125600.0,27.6768,27.8325,27.6768,27.7971,125600.0
2006-01-13 11:20:00,39.3,39.43,39.27,39.36,118000.0,27.8042,27.8962,27.783,27.8466,118000.0
2006-01-13 11:30:00,39.36,39.54,39.35,39.54,124800.0,27.8466,27.974,27.8396,27.974,124800.0
2006-01-13 11:40:00,39.54,39.54,39.43,39.51,42200.0,27.974,27.974,27.8962,27.9527,42200.0
2006-01-13 11:50:00,39.5,39.54,39.33,39.37,68600.0,27.9457,27.974,27.8254,27.8537,68600.0
2006-01-13 12:00:00,39.33,39.45,39.25,39.26,81000.0,27.8254,27.9103,27.7688,27.7759,81000.0
2006-01-13 12:10:00,39.24,39.36,39.22,39.3,78800.0,27.7617,27.8466,27.7476,27.8042,78800.0
2006-01-13 12:20:00,39.31,39.36,39.31,39.35,25400.0,27.8113,27.8466,27.8113,27.8396,25400.0
2006-01-13 12:30:00,39.35,39.38,39.34,39.37,24200.0,27.8396,27.8608,27.8325,27.8537,24200.0
2006-01-13 12:40:00,39.37,39.41,39.14,39.38,173200.0,27.8537,27.882,27.691,27.8608,173200.0
2006-01-13 12:50:00,39.38,39.42,39.29,39.32,79000.0,27.8608,27.8891,27.7971,27.8183,79000.0
2006-01-13 13:00:00,39.3,39.37,39.24,39.34,297600.0,27.8042,27.8537,27.7617,27.8325,297600.0
2006-01-13 13:10:00,39.31,39.32,39.24,39.31,104400.0,27.8113,27.8183,27.7617,27.8113,104400.0
2006-01-13 13:20:00,39.3,39.41,39.3,39.38,51000.0,27.8042,27.882,27.8042,27.8608,51000.0
2006-01-13 13:30:00,39.38,39.42,39.35,39.41,38400.0,27.8608,27.8891,27.8396,27.882,38400.0
2006-01-13 13:40:00,39.41,39.42,39.38,39.4,73400.0,27.882,27.8891,27.8608,27.8749,73400.0
2006-01-13 13:50:00,39.39,39.45,39.39,39.43,57600.0,27.8679,27.9103,27.8679,27.8962,57600.0
2006-01-13 14:00:00,39.43,39.45,39.4,39.44,53400.0,27.8962,27.9103,27.8749,27.9032,53400.0
2006-01-13 14:10:00,39.45,39.47,39.35,39.43,99400.0,27.9103,27.9245,27.8396,27.8962,99400.0
2006-01-13 14:20:00,39.42,39.49,39.42,39.45,25200.0,27.8891,27.9386,27.8891,27.9103,25200.0
2006-01-13 14:30:00,39.48,39.68,39.47,39.68,100000.0,27.9315,28.073,27.9245,28.073,100000.0
2006-01-13 14:40:00,39.67,40.0,39.67,39.87,246200.0,28.0659,28.2994,28.0659,28.2074,246200.0
2006-01-13 14:50:00,39.88,39.89,39.77,39.88,165400.0,28.2145,28.2216,28.1367,28.2145,165400.0
2006-01-13 15:00:00,39.88,39.97,39.84,39.97,132000.0,28.2145,28.2782,28.1862,28.2782,132000.0
2006-01-13 15:10:00,39.95,40.24,39.93,40.15,194600.0,28.264,28.4692,28.2499,28.4055,194600.0
2006-01-13 15:20:00,40.13,40.13,39.95,40.0,153800.0,28.3914,28.3914,28.264,28.2994,153800.0
2006-01-13 15:30:00,40.0,40.03,39.87,39.93,135000.0,28.2994,28.3206,28.2074,28.2499,135000.0
2006-01-13 15:40:00,39.93,40.07,39.92,40.01,341000.0,28.2499,28.3489,28.2428,28.3065,341000.0
2006-01-13 15:50:00,40.01,40.14,40.01,40.09,463200.0,28.3065,28.3985,28.3065,28.3631,463200.0
2006-01-17 09:30:00,40.68,40.86,40.5,40.85,328800.0,28.7805,28.9079,28.6532,28.9008,328800.0
2006-01-17 09:40:00,40.85,41.08,40.85,41.01,390800.0,28.9008,29.0635,28.9008,29.014,390800.0
2006-01-17 09:50:00,41.0,41.09,40.82,40.85,346400.0,29.0069,29.0706,28.8796,28.9008,346400.0
2006-01-17 10:00:00,40.85,40.93,40.82,40.88,257400.0,28.9008,28.9574,28.8796,28.922,257400.0
2006-01-17 10:10:00,40.9,40.91,40.67,40.69,207000.0,28.9362,28.9432,28.7734,28.7876,207000.0
2006-01-17 10:20:00,40.7,40.8,40.63,40.79,217200.0,28.7947,28.8654,28.7451,28.8583,217200.0
2006-01-17 10:30:00,40.78,40.93,40.78,40.83,160400.0,28.8513,28.9574,28.8513,28.8866,160400.0
2006-01-17 10:40:00,40.81,41.04,40.81,40.99,255800.0,28.8725,29.0352,28.8725,28.9998,255800.0
2006-01-17 10:50:00,40.98,41.19,40.95,41.19,150000.0,28.9928,29.1413,28.9715,29.1413,150000.0
2006-01-17 11:00:00,41.19,41.2,40.95,40.98,205400.0,29.1413,29.1484,28.9715,28.9928,205400.0
2006-01-17 11:10:00,40.99,41.01,40.88,40.93,197200.0,28.9998,29.014,28.922,28.9574,197200.0
2006-01-17 11:20:00,40.92,40.98,40.91,40.94,105800.0,28.9503,28.9928,28.9432,28.9645,105800.0
2006-01-17 11:30:00,40.94,40.94,40.74,40.74,97200.0,28.9645,28.9645,28.823,28.823,97200.0
2006-01-17 11:40:00,40.74,40.93,40.71,40.83,110200.0,28.823,28.9574,28.8017,28.8866,110200.0
2006-01-17 11:50:00,40.84,40.88,40.8,40.82,69800.0,28.8937,28.922,28.8654,28.8796,69800.0
2006-01-17 12:00:00,40.82,40.84,40.77,40.8,73000.0,28.8796,28.8937,28.8442,28.8654,73000.0
2006-01-17 12:10:00,40.8,40.82,40.73,40.73,87600.0,28.8654,28.8796,28.8159,28.8159,87600.0
2006-01-17 12:20:00,40.73,40.74,40.65,40.65,114200.0,28.8159,28.823,28.7593,28.7593,114200.0
2006-01-17 12:30:00,40.65,40.77,40.63,40.74,50200.0,28.7593,28.8442,28.7451,28.823,50200.0
2006-01-17 12:40:00,40.74,40.83,40.72,40.81,47800.0,28.823,28.8866,28.8088,28.8725,47800.0
2006-01-17 12:50:00,40.81,40.9,40.77,40.89,71000.0,28.8725,28.9362,28.8442,28.9291,71000.0
2006-01-17 13:00:00,40.91,40.94,40.84,40.88,80200.0,28.9432,28.9645,28.8937,28.922,80200.0
2006-01-17 13:10:00,40.87,40.92,40.87,40.91,106400.0,28.9149,28.9503,28.9149,28.9432,106400.0
2006-01-17 13:20:00,40.9,41.06,40.9,41.02,123600.0,28.9362,29.0494,28.9362,29.0211,123600.0
2006-01-17 13:30:00,41.02,41.04,40.98,40.99,49000.0,29.0211,29.0352,28.9928,28.9998,49000.0
2006-01-17 13:40:00,40.98,41.01,40.87,40.95,85200.0,28.9928,29.014,28.9149,28.9715,85200.0
2006-01-17 13:50:00,40.96,41.05,40.94,40.94,97200.0,28.9786,29.0423,28.9645,28.9645,97200.0
2006-01-17 14:00:00,40.95,41.03,40.91,40.93,164600.0,28.9715,29.0281,28.9432,28.9574,164600.0
2006-01-17 14:10:00,40.94,40.97,40.91,40.94,89000.0,28.9645,28.9857,28.9432,28.9645,89000.0
2006-01-17 14:20:00,40.94,41.02,40.93,41.0,141800.0,28.9645,29.0211,28.9574,29.0069,141800.0
2006-01-17 14:30:00,40.99,41.0,40.95,40.97,77200.0,28.9998,29.0069,28.9715,28.9857,77200.0
2006-01-17 14:40:00,40.97,41.02,40.91,40.95,131800.0,28.9857,29.0211,28.9432,28.9715,131800.0
2006-01-17 14:50:00,40.95,41.03,40.93,41.03,148000.0,28.9715,29.0281,28.9574,29.0281,148000.0
2006-01-17 15:00:00,41.04,41.08,41.01,41.07,123600.0,29.0352,29.0635,29.014,29.0564,123600.0
2006-01-17 15:10:00,41.07,41.08,40.98,41.02,165800.0,29.0564,29.0635,28.9928,29.0211,165800.0
2006-01-17 15:20:00,41.03,41.1,41.01,41.07,134600.0,29.0281,29.0777,29.014,29.0564,134600.0
2006-01-17 15:30:00,41.07,41.2,41.07,41.13,216200.0,29.0564,29.1484,29.0564,29.0989,216200.0
2006-01-17 15:40:00,41.12,41.19,41.1,41.1,218400.0,29.0918,29.1413,29.0777,29.0777,218400.0
2006-01-17 15:50:00,41.1,41.24,41.1,41.23,334800.0,29.0777,29.1767,29.0777,29.1696,334800.0
2006-01-18 09:30:00,40.88,41.0,40.48,40.48,284200.0,28.922,29.0069,28.639,28.639,284200.0
2006-01-18 09:40:00,40.48,40.99,40.4,40.83,216400.0,28.639,28.9998,28.5824,28.8866,216400.0
2006-01-18 09:50:00,40.86,40.98,40.77,40.87,180200.0,28.9079,28.9928,28.8442,28.9149,180200.0
2006-01-18 10:00:00,40.88,40.94,40.74,40.82,170400.0,28.922,28.9645,28.823,28.8796,170400.0
2006-01-18 10:10:00,40.8,40.81,40.51,40.6,186400.0,28.8654,28.8725,28.6602,28.7239,186400.0
2006-01-18 10:20:00,40.59,40.64,40.41,40.56,139600.0,28.7168,28.7522,28.5895,28.6956,139600.0
2006-01-18 10:30:00,40.54,40.93,40.47,40.75,240400.0,28.6815,28.9574,28.6319,28.83,240400.0
2006-01-18 10:40:00,40.79,40.95,40.69,40.82,225600.0,28.8583,28.9715,28.7876,28.8796,225600.0
2006-01-18 10:50:00,40.77,40.88,40.55,40.57,147400.0,28.8442,28.922,28.6885,28.7027,147400.0
2006-01-18 11:00:00,40.57,40.63,40.5,40.55,65800.0,28.7027,28.7451,28.6532,28.6885,65800.0
2006-01-18 11:10:00,40.55,40.62,40.46,40.58,53000.0,28.6885,28.7381,28.6249,28.7098,53000.0
2006-01-18 11:20:00,40.57,40.59,40.38,40.52,91800.0,28.7027,28.7168,28.5683,28.6673,91800.0
2006-01-18 11:30:00,40.5,40.5,40.35,40.46,86600.0,28.6532,28.6532,28.547,28.6249,86600.0
2006-01-18 11:40:00,40.46,40.53,40.4,40.4,42800.0,28.6249,28.6744,28.5824,28.5824,42800.0
2006-01-18 11:50:00,40.41,40.42,40.15,40.18,124400.0,28.5895,28.5966,28.4055,28.4268,124400.0
2006-01-18 12:00:00,40.19,40.2,39.91,40.02,159200.0,28.4338,28.4409,28.2357,28.3136,159200.0
2006-01-18 12:10:00,40.04,40.04,39.9,39.98,93400.0,28.3277,28.3277,28.2287,28.2853,93400.0
2006-01-18 12:20:00,39.98,40.24,39.98,40.2,161000.0,28.2853,28.4692,28.2853,28.4409,161000.0
2006-01-18 12:30:00,40.21,40.22,39.98,40.03,140200.0,28.448,28.4551,28.2853,28.3206,140200.0
2006-01-18 12:40:00,40.07,40.21,40.0,40.13,70800.0,28.3489,28.448,28.2994,28.3914,70800.0
2006-01-18 12:50:00,40.13,40.16,39.89,39.96,124600.0,28.3914,28.4126,28.2216,28.2711,124600.0
2006-01-18 13:00:00,39.95,39.97,39.73,39.73,140800.0,28.264,28.2782,28.1084,28.1084,140800.0
2006-01-18 13:10:00,39.71,39.88,39.71,39.84,73000.0,28.0942,28.2145,28.0942,28.1862,73000.0
2006-01-18 13:20:00,39.84,39.85,39.52,39.59,188600.0,28.1862,28.1933,27.9598,28.0093,188600.0
2006-01-18 13:30:00,39.58,39.6,39.31,39.5,177400.0,28.0023,28.0164,27.8113,27.9457,177400.0
2006-01-18 13:40:00,39.5,39.54,39.37,39.53,103600.0,27.9457,27.974,27.8537,27.9669,103600.0
2006-01-18 13:50:00,39.52,39.65,39.5,39.54,89600.0,27.9598,28.0518,27.9457,27.974,89600.0
2006-01-18 14:00:00,39.54,39.63,39.41,39.44,144200.0,27.974,28.0376,27.882,27.9032,144200.0
2006-01-18 14:10:00,39.44,39.75,39.33,39.7,178800.0,27.9032,28.1225,27.8254,28.0872,178800.0
2006-01-18 14:20:00,39.71,39.83,39.63,39.76,182400.0,28.0942,28.1791,28.0376,28.1296,182400.0
2006-01-18 14:30:00,39.75,39.85,39.7,39.77,167400.0,28.1225,28.1933,28.0872,28.1367,167400.0
2006-01-18 14:40:00,39.77,39.88,39.73,39.87,152600.0,28.1367,28.2145,28.1084,28.2074,152600.0
2006-01-18 14:50:00,39.87,39.88,39.72,39.76,89600.0,28.2074,28.2145,28.1013,28.1296,89600.0
2006-01-18 15:00:00,39.76,39.93,39.75,39.92,116000.0,28.1296,28.2499,28.1225,28.2428,116000.0
2006-01-18 15:10:00,39.91,39.98,39.83,39.9,88200.0,28.2357,28.2853,28.1791,28.2287,88200.0
2006-01-18 15:20:00,39.91,40.05,39.87,40.05,92400.0,28.2357,28.3348,28.2074,28.3348,92400.0
2006-01-18 15:30:00,40.05,40.25,40.05,40.21,163400.0,28.3348,28.4763,28.3348,28.448,163400.0
2006-01-18 15:40:00,40.2,40.29,40.15,40.21,121400.0,28.4409,28.5046,28.4055,28.448,121400.0
2006-01-18 15:50:00,40.21,40.27,40.18,40.21,164000.0,28.448,28.4904,28.4268,28.448,164000.0
2006-01-19 09:30:00,39.98,40.24,39.95,40.16,204600.0,28.2853,28.4692,28.264,28.4126,204600.0
2006-01-19 09:40:00,40.18,40.26,40.13,40.18,294200.0,28.4268,28.4834,28.3914,28.4268,294200.0
2006-01-19 09:50:00,40.19,40.19,39.87,40.08,136800.0,28.4338,28.4338,28.2074,28.356,136800.0
2006-01-19 10:00:00,40.1,40.21,40.02,40.2,210200.0,28.3702,28.448,28.3136,28.4409,210200.0
2006-01-19 10:10:00,40.21,40.32,40.13,40.29,110000.0,28.448,28.5258,28.3914,28.5046,110000.0
2006-01-19 10:20:00,40.29,40.35,40.18,40.18,105000.0,28.5046,28.547,28.4268,28.4268,105000.0
2006-01-19 10:30:00,40.19,40.73,40.0,40.69,317800.0,28.4338,28.8159,28.2994,28.7876,317800.0
2006-01-19 10:40:00,40.69,40.98,40.65,40.93,286200.0,28.7876,28.9928,28.7593,28.9574,286200.0
2006-01-19 10:50:00,40.96,41.13,40.85,40.88,349600.0,28.9786,29.0989,28.9008,28.922,349600.0
2006-01-19 11:00:00,40.88,40.99,40.79,40.91,139000.0,28.922,28.9998,28.8583,28.9432,139000.0
2006-01-19 11:10:00,40.91,41.12,40.86,40.89,114800.0,28.9432,29.0918,28.9079,28.9291,114800.0
2006-01-19 11:20:00,40.89,40.98,40.85,40.98,149400.0,28.9291,28.9928,28.9008,28.9928,149400.0
2006-01-19 11:30:00,40.98,41.08,40.94,41.07,107000.0,28.9928,29.0635,28.9645,29.0564,107000.0
2006-01-19 11:40:00,41.06,41.1,40.99,41.1,87200.0,29.0494,29.0777,28.9998,29.0777,87200.0
2006-01-19 11:50:00,41.09,41.17,41.02,41.02,77000.0,29.0706,29.1272,29.0211,29.0211,77000.0
2006-01-19 12:00:00,41.02,41.1,40.94,41.03,95000.0,29.0211,29.0777,28.9645,29.0281,95000.0
2006-01-19 12:10:00,41.03,41.11,41.01,41.07,103000.0,29.0281,29.0847,29.014,29.0564,103000.0
2006-01-19 12:20:00,41.09,41.15,41.04,41.12,154000.0,29.0706,29.113,29.0352,29.0918,154000.0
2006-01-19 12:30:00,41.13,41.24,41.08,41.24,160000.0,29.0989,29.1767,29.0635,29.1767,160000.0
2006-01-19 12:40:00,41.24,41.39,41.21,41.38,116800.0,29.1767,29.2828,29.1555,29.2757,116800.0
2006-01-19 12:50:00,41.38,41.6,41.38,41.51,234800.0,29.2757,29.4314,29.2757,29.3677,234800.0
2006-01-19 13:00:00,41.54,41.65,41.46,41.63,204200.0,29.3889,29.4668,29.3323,29.4526,204200.0
2006-01-19 13:10:00,41.63,41.71,41.6,41.69,123400.0,29.4526,29.5092,29.4314,29.4951,123400.0
2006-01-19 13:20:00,41.69,41.74,41.63,41.63,148000.0,29.4951,29.5304,29.4526,29.4526,148000.0
2006-01-19 13:30:00,41.65,41.8,41.65,41.79,115200.0,29.4668,29.5729,29.4668,29.5658,115200.0
2006-01-19 13:40:00,41.8,42.02,41.8,41.88,199800.0,29.5729,29.7285,29.5729,29.6295,199800.0
2006-01-19 13:50:00,41.9,41.93,41.74,41.77,198000.0,29.6436,29.6649,29.5304,29.5517,198000.0
2006-01-19 14:00:00,41.75,41.76,41.61,41.72,222800.0,29.5375,29.5446,29.4385,29.5163,222800.0
2006-01-19 14:10:00,41.72,41.76,41.68,41.75,194800.0,29.5163,29.5446,29.488,29.5375,194800.0
2006-01-19 14:20:00,41.75,41.92,41.72,41.91,192600.0,29.5375,29.6578,29.5163,29.6507,192600.0
2006-01-19 14:30:00,41.9,41.97,41.82,41.96,180200.0,29.6436,29.6932,29.587,29.6861,180200.0
2006-01-19 14:40:00,41.96,41.96,41.87,41.93,132200.0,29.6861,29.6861,29.6224,29.6649,132200.0
2006-01-19 14:50:00,41.93,41.99,41.93,41.98,152800.0,29.6649,29.7073,29.6649,29.7002,152800.0
2006-01-19 15:00:00,41.98,42.07,41.91,41.94,267800.0,29.7002,29.7639,29.6507,29.6719,267800.0
2006-01-19 15:10:00,41.9,41.93,41.77,41.92,139600.0,29.6436,29.6649,29.5517,29.6578,139600.0
2006-01-19 15:20:00,41.94,42.01,41.83,42.0,153000.0,29.6719,29.7215,29.5941,29.7144,153000.0
2006-01-19 15:30:00,42.01,42.06,41.93,41.95,148600.0,29.7215,29.7568,29.6649,29.679,148600.0
2006-01-19 15:40:00,41.95,41.96,41.91,41.94,182200.0,29.679,29.6861,29.6507,29.6719,182200.0
2006-01-19 15:50:00,41.94,42.0,41.93,41.99,213800.0,29.6719,29.7144,29.6649,29.7073,213800.0
2006-01-20 09:30:00,42.55,43.0,42.55,42.68,369000.0,30.1035,30.4219,30.1035,30.1955,369000.0
2006-01-20 09:40:00,42.72,42.96,42.53,42.87,194000.0,30.2238,30.3936,30.0894,30.3299,194000.0
2006-01-20 09:50:00,42.87,43.16,42.74,42.81,215200.0,30.3299,30.5351,30.2379,30.2875,215200.0
2006-01-20 10:00:00,42.79,42.95,42.79,42.94,238200.0,30.2733,30.3865,30.2733,30.3794,238200.0
2006-01-20 10:10:00,42.98,43.09,42.91,43.01,233000.0,30.4077,30.4855,30.3582,30.4289,233000.0
2006-01-20 10:20:00,43.02,43.09,42.83,42.83,234000.0,30.436,30.4855,30.3016,30.3016,234000.0
2006-01-20 10:30:00,42.83,42.97,42.81,42.83,176400.0,30.3016,30.4006,30.2875,30.3016,176400.0
2006-01-20 10:40:00,42.83,42.93,42.8,42.85,121000.0,30.3016,30.3723,30.2804,30.3158,121000.0
2006-01-20 10:50:00,42.85,42.86,42.66,42.72,158800.0,30.3158,30.3228,30.1813,30.2238,158800.0
2006-01-20 11:00:00,42.73,42.74,42.6,42.66,185600.0,30.2309,30.2379,30.1389,30.1813,185600.0
2006-01-20 11:10:00,42.66,42.83,42.66,42.74,124600.0,30.1813,30.3016,30.1813,30.2379,124600.0
2006-01-20 11:20:00,42.74,42.8,42.65,42.76,201400.0,30.2379,30.2804,30.1743,30.2521,201400.0
2006-01-20 11:30:00,42.74,42.74,42.29,42.38,367000.0,30.2379,30.2379,29.9196,29.9832,367000.0
2006-01-20 11:40:00,42.38,42.38,42.08,42.08,295600.0,29.9832,29.9832,29.771,29.771,295600.0
2006-01-20 11:50:00,42.1,42.16,41.77,42.14,321000.0,29.7851,29.8276,29.5517,29.8134,321000.0
2006-01-20 12:00:00,42.01,42.34,42.01,42.24,163800.0,29.7215,29.9549,29.7215,29.8842,163800.0
2006-01-20 12:10:00,42.23,42.38,42.19,42.35,111200.0,29.8771,29.9832,29.8488,29.962,111200.0
2006-01-20 12:20:00,42.36,42.55,42.35,42.52,191800.0,29.9691,30.1035,29.962,30.0823,191800.0
2006-01-20 12:30:00,42.52,42.54,42.33,42.33,92000.0,30.0823,30.0964,29.9479,29.9479,92000.0
2006-01-20 12:40:00,42.34,42.35,42.11,42.22,89400.0,29.9549,29.962,29.7922,29.87,89400.0
2006-01-20 12:50:00,42.24,42.35,42.2,42.35,121200.0,29.8842,29.962,29.8559,29.962,121200.0
2006-01-20 13:00:00,42.35,42.48,42.23,42.48,126400.0,29.962,30.054,29.8771,30.054,126400.0
2006-01-20 13:10:00,42.46,42.58,42.38,42.45,268000.0,30.0398,30.1247,29.9832,30.0328,268000.0
2006-01-20 13:20:00,42.45,42.52,42.4,42.43,114600.0,30.0328,30.0823,29.9974,30.0186,114600.0
2006-01-20 13:30:00,42.43,42.51,42.42,42.5,133000.0,30.0186,30.0752,30.0115,30.0681,133000.0
2006-01-20 13:40:00,42.49,42.54,42.47,42.49,75000.0,30.0611,30.0964,30.0469,30.0611,75000.0
2006-01-20 13:50:00,42.49,42.5,42.36,42.44,204400.0,30.0611,30.0681,29.9691,30.0257,204400.0
2006-01-20 14:00:00,42.43,42.55,42.41,42.54,84400.0,30.0186,30.1035,30.0045,30.0964,84400.0
2006-01-20 14:10:00,42.54,42.58,42.51,42.51,225600.0,30.0964,30.1247,30.0752,30.0752,225600.0
2006-01-20 14:20:00,42.54,42.63,42.5,42.63,113000.0,30.0964,30.1601,30.0681,30.1601,113000.0
2006-01-20 14:30:00,42.63,42.73,42.62,42.73,158800.0,30.1601,30.2309,30.153,30.2309,158800.0
2006-01-20 14:40:00,42.73,42.77,42.66,42.69,117000.0,30.2309,30.2592,30.1813,30.2026,117000.0
2006-01-20 14:50:00,42.69,42.69,42.49,42.57,147200.0,30.2026,30.2026,30.0611,30.1177,147200.0
2006-01-20 15:00:00,42.58,42.65,42.56,42.62,187200.0,30.1247,30.1743,30.1106,30.153,187200.0
2006-01-20 15:10:00,42.62,42.62,42.38,42.49,175800.0,30.153,30.153,29.9832,30.0611,175800.0
2006-01-20 15:20:00,42.5,42.53,42.46,42.51,207200.0,30.0681,30.0894,30.0398,30.0752,207200.0
2006-01-20 15:30:00,42.51,42.57,42.47,42.48,213000.0,30.0752,30.1177,30.0469,30.054,213000.0
2006-01-20 15:40:00,42.47,42.48,42.4,42.41,272200.0,30.0469,30.054,29.9974,30.0045,272200.0
2006-01-20 15:50:00,42.41,42.42,42.29,42.35,542600.0,30.0045,30.0115,29.9196,29.962,542600.0
2006-01-23 09:30:00,42.0,42.16,41.94,42.14,226000.0,29.7144,29.8276,29.6719,29.8134,226000.0
2006-01-23 09:40:00,42.15,42.27,42.13,42.25,240200.0,29.8205,29.9054,29.8064,29.8913,240200.0
2006-01-23 09:50:00,42.25,42.4,42.23,42.24,180200.0,29.8913,29.9974,29.8771,29.8842,180200.0
2006-01-23 10:00:00,42.23,42.24,41.95,41.97,166600.0,29.8771,29.8842,29.679,29.6932,166600.0
2006-01-23 10:10:00,41.97,42.01,41.43,41.52,299000.0,29.6932,29.7215,29.3111,29.3748,299000.0
2006-01-23 10:20:00,41.56,41.74,41.51,41.58,223400.0,29.4031,29.5304,29.3677,29.4172,223400.0
2006-01-23 10:30:00,41.61,41.75,41.53,41.57,193200.0,29.4385,29.5375,29.3819,29.4102,193200.0
2006-01-23 10:40:00,41.67,41.94,41.65,41.88,172600.0,29.4809,29.6719,29.4668,29.6295,172600.0
2006-01-23 10:50:00,41.88,42.01,41.84,41.95,196400.0,29.6295,29.7215,29.6012,29.679,196400.0
2006-01-23 11:00:00,41.95,41.95,41.76,41.81,137400.0,29.679,29.679,29.5446,29.58,137400.0
2006-01-23 11:10:00,41.81,41.96,41.81,41.95,176600.0,29.58,29.6861,29.58,29.679,176600.0
2006-01-23 11:20:00,41.95,42.0,41.85,41.97,131200.0,29.679,29.7144,29.6083,29.6932,131200.0
2006-01-23 11:30:00,41.97,41.97,41.72,41.72,200400.0,29.6932,29.6932,29.5163,29.5163,200400.0
2006-01-23 11:40:00,41.72,41.86,41.66,41.84,145600.0,29.5163,29.6153,29.4738,29.6012,145600.0
2006-01-23 11:50:00,41.83,41.93,41.75,41.9,121400.0,29.5941,29.6649,29.5375,29.6436,121400.0
2006-01-23 12:00:00,41.9,42.05,41.87,42.02,147000.0,29.6436,29.7498,29.6224,29.7285,147000.0
2006-01-23 12:10:00,42.02,42.05,41.87,41.88,126000.0,29.7285,29.7498,29.6224,29.6295,126000.0
2006-01-23 12:20:00,41.87,41.91,41.68,41.74,94600.0,29.6224,29.6507,29.488,29.5304,94600.0
2006-01-23 12:30:00,41.74,41.88,41.73,41.85,83200.0,29.5304,29.6295,29.5234,29.6083,83200.0
2006-01-23 12:40:00,41.85,41.85,41.69,41.72,79400.0,29.6083,29.6083,29.4951,29.5163,79400.0
2006-01-23 12:50:00,41.72,41.72,41.55,41.55,111400.0,29.5163,29.5163,29.396,29.396,111400.0
2006-01-23 13:00:00,41.54,41.71,41.51,41.71,147000.0,29.3889,29.5092,29.3677,29.5092,147000.0
2006-01-23 13:10:00,41.71,41.92,41.7,41.92,82800.0,29.5092,29.6578,29.5021,29.6578,82800.0
2006-01-23 13:20:00,41.93,42.04,41.93,41.99,137400.0,29.6649,29.7427,29.6649,29.7073,137400.0
2006-01-23 13:30:00,41.99,42.1,41.99,42.08,91800.0,29.7073,29.7851,29.7073,29.771,91800.0
2006-01-23 13:40:00,42.1,42.18,42.06,42.13,218800.0,29.7851,29.8417,29.7568,29.8064,218800.0
2006-01-23 13:50:00,42.13,42.13,41.96,41.98,164200.0,29.8064,29.8064,29.6861,29.7002,164200.0
2006-01-23 14:00:00,41.98,42.05,41.85,41.9,125800.0,29.7002,29.7498,29.6083,29.6436,125800.0
2006-01-23 14:10:00,41.9,41.9,41.73,41.89,179400.0,29.6436,29.6436,29.5234,29.6366,179400.0
2006-01-23 14:20:00,41.9,41.98,41.84,41.93,95800.0,29.6436,29.7002,29.6012,29.6649,95800.0
2006-01-23 14:30:00,41.92,42.02,41.88,41.94,118000.0,29.6578,29.7285,29.6295,29.6719,118000.0
2006-01-23 14:40:00,41.94,42.01,41.88,41.95,109400.0,29.6719,29.7215,29.6295,29.679,109400.0
2006-01-23 14:50:00,41.95,42.12,41.95,42.1,153200.0,29.679,29.7993,29.679,29.7851,153200.0
2006-01-23 15:00:00,42.1,42.15,42.07,42.13,128600.0,29.7851,29.8205,29.7639,29.8064,128600.0
2006-01-23 15:10:00,42.12,42.13,41.91,42.02,109800.0,29.7993,29.8064,29.6507,29.7285,109800.0
2006-01-23 15:20:00,42.04,42.16,42.0,42.16,146000.0,29.7427,29.8276,29.7144,29.8276,146000.0
2006-01-23 15:30:00,42.16,42.27,42.16,42.19,204200.0,29.8276,29.9054,29.8276,29.8488,204200.0
2006-01-23 15:40:00,42.18,42.18,42.05,42.17,111800.0,29.8417,29.8417,29.7498,29.8347,111800.0
2006-01-23 15:50:00,42.17,42.32,42.17,42.27,246400.0,29.8347,29.9408,29.8347,29.9054,246400.0
2006-01-24 09:30:00,41.81,41.99,41.73,41.99,136000.0,29.58,29.7073,29.5234,29.7073,136000.0
2006-01-24 09:40:00,41.94,42.17,41.77,42.01,116000.0,29.6719,29.8347,29.5517,29.7215,116000.0
2006-01-24 09:50:00,42.03,42.07,41.79,41.95,129400.0,29.7356,29.7639,29.5658,29.679,129400.0
2006-01-24 10:00:00,41.95,42.12,41.94,41.99,121000.0,29.679,29.7993,29.6719,29.7073,121000.0
2006-01-24 10:10:00,41.96,42.09,41.9,42.09,142400.0,29.6861,29.7781,29.6436,29.7781,142400.0
2006-01-24 10:20:00,42.09,42.23,41.99,42.1,221000.0,29.7781,29.8771,29.7073,29.7851,221000.0
2006-01-24 10:30:00,42.08,42.31,42.08,42.12,180600.0,29.771,29.9337,29.771,29.7993,180600.0
2006-01-24 10:40:00,42.11,42.4,42.09,42.38,128000.0,29.7922,29.9974,29.7781,29.9832,128000.0
2006-01-24 10:50:00,42.4,42.48,42.29,42.29,98800.0,29.9974,30.054,29.9196,29.9196,98800.0
2006-01-24 11:00:00,42.29,42.3,42.15,42.15,112000.0,29.9196,29.9266,29.8205,29.8205,112000.0
2006-01-24 11:10:00,42.15,42.22,41.87,41.93,138200.0,29.8205,29.87,29.6224,29.6649,138200.0
2006-01-24 11:20:00,41.91,42.08,41.84,42.02,143800.0,29.6507,29.771,29.6012,29.7285,143800.0
2006-01-24 11:30:00,42.02,42.02,41.92,41.98,123600.0,29.7285,29.7285,29.6578,29.7002,123600.0
2006-01-24 11:40:00,41.98,42.02,41.93,41.99,56400.0,29.7002,29.7285,29.6649,29.7073,56400.0
2006-01-24 11:50:00,41.99,42.15,41.93,42.15,100400.0,29.7073,29.8205,29.6649,29.8205,100400.0
2006-01-24 12:00:00,42.15,42.16,42.04,42.05,77200.0,29.8205,29.8276,29.7427,29.7498,77200.0
2006-01-24 12:10:00,42.1,42.13,41.88,41.9,135800.0,29.7851,29.8064,29.6295,29.6436,135800.0
2006-01-24 12:20:00,41.93,41.96,41.73,41.9,114400.0,29.6649,29.6861,29.5234,29.6436,114400.0
2006-01-24 12:30:00,41.91,41.92,41.82,41.87,92800.0,29.6507,29.6578,29.587,29.6224,92800.0
2006-01-24 12:40:00,41.88,41.88,41.77,41.85,55000.0,29.6295,29.6295,29.5517,29.6083,55000.0
2006-01-24 12:50:00,41.86,42.05,41.84,41.93,76600.0,29.6153,29.7498,29.6012,29.6649,76600.0
2006-01-24 13:00:00,41.95,41.97,41.86,41.88,68600.0,29.679,29.6932,29.6153,29.6295,68600.0
2006-01-24 13:10:00,41.9,41.93,41.83,41.89,76400.0,29.6436,29.6649,29.5941,29.6366,76400.0
2006-01-24 13:20:00,41.88,42.05,41.83,42.02,44400.0,29.6295,29.7498,29.5941,29.7285,44400.0
2006-01-24 13:30:00,42.07,42.15,42.01,42.07,138000.0,29.7639,29.8205,29.7215,29.7639,138000.0
2006-01-24 13:40:00,42.07,42.15,42.04,42.13,113600.0,29.7639,29.8205,29.7427,29.8064,113600.0
2006-01-24 13:50:00,42.13,42.23,42.13,42.23,88400.0,29.8064,29.8771,29.8064,29.8771,88400.0
2006-01-24 14:00:00,42.23,42.35,42.18,42.33,153200.0,29.8771,29.962,29.8417,29.9479,153200.0
2006-01-24 14:10:00,42.32,42.35,42.21,42.27,182600.0,29.9408,29.962,29.863,29.9054,182600.0
2006-01-24 14:20:00,42.26,42.29,42.06,42.07,177400.0,29.8983,29.9196,29.7568,29.7639,177400.0
2006-01-24 14:30:00,42.05,42.13,41.98,42.1,110200.0,29.7498,29.8064,29.7002,29.7851,110200.0
2006-01-24 14:40:00,42.1,42.11,41.91,41.96,136000.0,29.7851,29.7922,29.6507,29.6861,136000.0
2006-01-24 14:50:00,41.96,42.01,41.88,41.95,212200.0,29.6861,29.7215,29.6295,29.679,212200.0
2006-01-24 15:00:00,41.96,42.09,41.95,42.05,121600.0,29.6861,29.7781,29.679,29.7498,121600.0
2006-01-24 15:10:00,42.05,42.06,41.95,42.02,85600.0,29.7498,29.7568,29.679,29.7285,85600.0
2006-01-24 15:20:00,42.02,42.1,41.96,41.96,83000.0,29.7285,29.7851,29.6861,29.6861,83000.0
2006-01-24 15:30:00,41.96,41.96,41.71,41.75,244200.0,29.6861,29.6861,29.5092,29.5375,244200.0
2006-01-24 15:40:00,41.75,41.75,41.64,41.65,351800.0,29.5375,29.5375,29.4597,29.4668,351800.0
2006-01-24 15:50:00,41.63,41.63,41.52,41.62,306200.0,29.4526,29.4526,29.3748,29.4455,306200.0
2006-01-25 09:30:00,41.63,41.8,41.36,41.57,191000.0,29.4526,29.5729,29.2616,29.4102,191000.0
2006-01-25 09:40:00,41.52,41.6,41.45,41.51,191200.0,29.3748,29.4314,29.3253,29.3677,191200.0
2006-01-25 09:50:00,41.51,41.74,41.51,41.7,140600.0,29.3677,29.5304,29.3677,29.5021,140600.0
2006-01-25 10:00:00,41.69,41.92,41.66,41.91,141200.0,29.4951,29.6578,29.4738,29.6507,141200.0
2006-01-25 10:10:00,41.91,41.92,41.71,41.88,155000.0,29.6507,29.6578,29.5092,29.6295,155000.0
2006-01-25 10:20:00,41.88,41.88,41.62,41.71,154200.0,29.6295,29.6295,29.4455,29.5092,154200.0
2006-01-25 10:30:00,41.7,41.95,41.27,41.41,335800.0,29.5021,29.679,29.1979,29.297,335800.0
2006-01-25 10:40:00,41.44,41.49,41.21,41.41,202200.0,29.3182,29.3536,29.1555,29.297,202200.0
2006-01-25 10:50:00,41.41,41.43,41.23,41.27,114400.0,29.297,29.3111,29.1696,29.1979,114400.0
2006-01-25 11:00:00,41.19,41.4,41.19,41.27,189400.0,29.1413,29.2899,29.1413,29.1979,189400.0
2006-01-25 11:10:00,41.27,41.33,40.91,40.97,168000.0,29.1979,29.2404,28.9432,28.9857,168000.0
2006-01-25 11:20:00,40.97,41.02,40.66,40.66,211400.0,28.9857,29.0211,28.7664,28.7664,211400.0
2006-01-25 11:30:00,40.67,40.72,40.29,40.38,330200.0,28.7734,28.8088,28.5046,28.5683,330200.0
2006-01-25 11:40:00,40.43,40.59,40.02,40.02,243000.0,28.6036,28.7168,28.3136,28.3136,243000.0
2006-01-25 11:50:00,40.1,40.58,40.04,40.52,312000.0,28.3702,28.7098,28.3277,28.6673,312000.0
2006-01-25 12:00:00,40.55,40.55,40.43,40.45,241200.0,28.6885,28.6885,28.6036,28.6178,241200.0
2006-01-25 12:10:00,40.44,40.44,40.08,40.17,177400.0,28.6107,28.6107,28.356,28.4197,177400.0
2006-01-25 12:20:00,40.2,40.21,40.0,40.05,265400.0,28.4409,28.448,28.2994,28.3348,265400.0
2006-01-25 12:30:00,40.06,40.51,40.06,40.5,144200.0,28.3419,28.6602,28.3419,28.6532,144200.0
2006-01-25 12:40:00,40.52,40.54,40.38,40.4,124800.0,28.6673,28.6815,28.5683,28.5824,124800.0
2006-01-25 12:50:00,40.42,40.58,40.28,40.58,97600.0,28.5966,28.7098,28.4975,28.7098,97600.0
2006-01-25 13:00:00,40.58,40.65,40.44,40.63,132800.0,28.7098,28.7593,28.6107,28.7451,132800.0
2006-01-25 13:10:00,40.63,40.63,40.35,40.43,109200.0,28.7451,28.7451,28.547,28.6036,109200.0
2006-01-25 13:20:00,40.43,40.5,40.35,40.38,95200.0,28.6036,28.6532,28.547,28.5683,95200.0
2006-01-25 13:30:00,40.37,40.42,40.28,40.28,37200.0,28.5612,28.5966,28.4975,28.4975,37200.0
2006-01-25 13:40:00,40.28,40.43,40.24,40.34,102200.0,28.4975,28.6036,28.4692,28.54,102200.0
2006-01-25 13:50:00,40.34,40.4,40.28,40.37,62800.0,28.54,28.5824,28.4975,28.5612,62800.0
2006-01-25 14:00:00,40.37,40.41,40.2,40.41,115600.0,28.5612,28.5895,28.4409,28.5895,115600.0
2006-01-25 14:10:00,40.41,40.49,40.29,40.33,99000.0,28.5895,28.6461,28.5046,28.5329,99000.0
2006-01-25 14:20:00,40.33,40.38,40.18,40.26,193800.0,28.5329,28.5683,28.4268,28.4834,193800.0
2006-01-25 14:30:00,40.26,40.34,40.22,40.23,176000.0,28.4834,28.54,28.4551,28.4621,176000.0
2006-01-25 14:40:00,40.23,40.26,40.05,40.07,185200.0,28.4621,28.4834,28.3348,28.3489,185200.0
2006-01-25 14:50:00,40.08,40.13,39.86,39.94,275800.0,28.356,28.3914,28.2004,28.257,275800.0
2006-01-25 15:00:00,39.95,40.06,39.85,40.01,261200.0,28.264,28.3419,28.1933,28.3065,261200.0
2006-01-25 15:10:00,40.01,40.26,39.99,40.25,194200.0,28.3065,28.4834,28.2923,28.4763,194200.0
2006-01-25 15:20:00,40.26,40.35,40.2,40.35,180200.0,28.4834,28.547,28.4409,28.547,180200.0
2006-01-25 15:30:00,40.35,40.46,40.32,40.43,196000.0,28.547,28.6249,28.5258,28.6036,196000.0
2006-01-25 15:40:00,40.47,40.65,40.44,40.63,310600.0,28.6319,28.7593,28.6107,28.7451,310600.0
2006-01-25 15:50:00,40.63,40.66,40.58,40.59,304600.0,28.7451,28.7664,28.7098,28.7168,304600.0
2006-01-26 09:30:00,40.15,40.25,40.12,40.15,167600.0,28.4055,28.4763,28.3843,28.4055,167600.0
2006-01-26 09:40:00,40.15,40.15,39.5,39.5,257000.0,28.4055,28.4055,27.9457,27.9457,257000.0
2006-01-26 09:50:00,39.52,39.6,39.25,39.25,289000.0,27.9598,28.0164,27.7688,27.7688,289000.0
2006-01-26 10:00:00,39.26,39.29,39.15,39.19,299800.0,27.7759,27.7971,27.6981,27.7264,299800.0
2006-01-26 10:10:00,39.17,39.24,38.85,39.05,473600.0,27.7122,27.7617,27.4858,27.6273,473600.0
2006-01-26 10:20:00,39.08,39.26,38.91,38.96,213000.0,27.6485,27.7759,27.5283,27.5636,213000.0
2006-01-26 10:30:00,38.99,39.27,38.81,38.85,338400.0,27.5849,27.783,27.4575,27.4858,338400.0
2006-01-26 10:40:00,38.85,39.0,38.8,38.91,279600.0,27.4858,27.5919,27.4504,27.5283,279600.0
2006-01-26 10:50:00,38.91,39.13,38.88,39.12,183400.0,27.5283,27.6839,27.507,27.6768,183400.0
2006-01-26 11:00:00,39.12,39.27,39.05,39.27,243800.0,27.6768,27.783,27.6273,27.783,243800.0
2006-01-26 11:10:00,39.31,39.31,39.06,39.1,198000.0,27.8113,27.8113,27.6344,27.6627,198000.0
2006-01-26 11:20:00,39.1,39.42,39.1,39.41,247200.0,27.6627,27.8891,27.6627,27.882,247200.0
2006-01-26 11:30:00,39.43,39.63,39.38,39.62,250400.0,27.8962,28.0376,27.8608,28.0306,250400.0
2006-01-26 11:40:00,39.63,39.93,39.62,39.93,237200.0,28.0376,28.2499,28.0306,28.2499,237200.0
2006-01-26 11:50:00,39.92,39.98,39.8,39.9,186400.0,28.2428,28.2853,28.1579,28.2287,186400.0
2006-01-26 12:00:00,39.9,39.91,39.71,39.74,213800.0,28.2287,28.2357,28.0942,28.1155,213800.0
2006-01-26 12:10:00,39.73,39.79,39.52,39.72,163000.0,28.1084,28.1508,27.9598,28.1013,163000.0
2006-01-26 12:20:00,39.72,39.88,39.72,39.88,132200.0,28.1013,28.2145,28.1013,28.2145,132200.0
2006-01-26 12:30:00,39.88,39.97,39.82,39.88,173600.0,28.2145,28.2782,28.1721,28.2145,173600.0
2006-01-26 12:40:00,39.88,40.02,39.84,39.9,162800.0,28.2145,28.3136,28.1862,28.2287,162800.0
2006-01-26 12:50:00,39.9,39.95,39.73,39.77,140600.0,28.2287,28.264,28.1084,28.1367,140600.0
2006-01-26 13:00:00,39.77,39.97,39.75,39.97,190400.0,28.1367,28.2782,28.1225,28.2782,190400.0
2006-01-26 13:10:00,39.98,40.01,39.91,39.91,126000.0,28.2853,28.3065,28.2357,28.2357,126000.0
2006-01-26 13:20:00,39.93,40.04,39.9,39.99,97400.0,28.2499,28.3277,28.2287,28.2923,97400.0
2006-01-26 13:30:00,39.99,39.99,39.81,39.9,106800.0,28.2923,28.2923,28.165,28.2287,106800.0
2006-01-26 13:40:00,39.89,39.98,39.88,39.95,87000.0,28.2216,28.2853,28.2145,28.264,87000.0
2006-01-26 13:50:00,39.96,39.98,39.81,39.81,76600.0,28.2711,28.2853,28.165,28.165,76600.0
2006-01-26 14:00:00,39.8,39.85,39.61,39.68,159000.0,28.1579,28.1933,28.0235,28.073,159000.0
2006-01-26 14:10:00,39.69,39.77,39.55,39.61,148600.0,28.0801,28.1367,27.981,28.0235,148600.0
2006-01-26 14:20:00,39.65,39.88,39.6,39.81,128000.0,28.0518,28.2145,28.0164,28.165,128000.0
2006-01-26 14:30:00,39.81,39.84,39.7,39.84,98600.0,28.165,28.1862,28.0872,28.1862,98600.0
2006-01-26 14:40:00,39.84,40.1,39.83,39.95,141000.0,28.1862,28.3702,28.1791,28.264,141000.0
2006-01-26 14:50:00,39.98,40.04,39.92,39.92,121000.0,28.2853,28.3277,28.2428,28.2428,121000.0
2006-01-26 15:00:00,39.92,39.98,39.86,39.9,91800.0,28.2428,28.2853,28.2004,28.2287,91800.0
2006-01-26 15:10:00,39.9,40.01,39.87,39.99,99200.0,28.2287,28.3065,28.2074,28.2923,99200.0
2006-01-26 15:20:00,39.99,40.01,39.91,39.95,115200.0,28.2923,28.3065,28.2357,28.264,115200.0
2006-01-26 15:30:00,39.96,40.01,39.95,39.98,109200.0,28.2711,28.3065,28.264,28.2853,109200.0
2006-01-26 15:40:00,39.99,39.99,39.91,39.92,172800.0,28.2923,28.2923,28.2357,28.2428,172800.0
2006-01-26 15:50:00,39.93,40.07,39.9,40.05,231000.0,28.2499,28.3489,28.2287,28.3348,231000.0
2006-01-27 09:30:00,41.25,41.25,40.41,41.05,237600.0,29.1838,29.1838,28.5895,29.0423,237600.0
2006-01-27 09:40:00,40.97,40.97,40.83,40.84,169800.0,28.9857,28.9857,28.8866,28.8937,169800.0
2006-01-27 09:50:00,40.79,40.85,40.54,40.57,300800.0,28.8583,28.9008,28.6815,28.7027,300800.0
2006-01-27 10:00:00,40.57,40.98,40.57,40.91,279400.0,28.7027,28.9928,28.7027,28.9432,279400.0
2006-01-27 10:10:00,40.93,41.1,40.93,41.1,150600.0,28.9574,29.0777,28.9574,29.0777,150600.0
2006-01-27 10:20:00,41.08,41.1,40.75,40.8,131600.0,29.0635,29.0777,28.83,28.8654,131600.0
2006-01-27 10:30:00,40.79,40.85,40.69,40.81,76000.0,28.8583,28.9008,28.7876,28.8725,76000.0
2006-01-27 10:40:00,40.82,40.84,40.71,40.74,68000.0,28.8796,28.8937,28.8017,28.823,68000.0
2006-01-27 10:50:00,40.76,40.95,40.76,40.94,63800.0,28.8371,28.9715,28.8371,28.9645,63800.0
2006-01-27 11:00:00,40.94,40.98,40.81,40.86,96200.0,28.9645,28.9928,28.8725,28.9079,96200.0
2006-01-27 11:10:00,40.85,40.91,40.81,40.85,98200.0,28.9008,28.9432,28.8725,28.9008,98200.0
2006-01-27 11:20:00,40.85,40.87,40.56,40.6,110000.0,28.9008,28.9149,28.6956,28.7239,110000.0
2006-01-27 11:30:00,40.59,40.6,40.21,40.31,355400.0,28.7168,28.7239,28.448,28.5187,355400.0
2006-01-27 11:40:00,40.32,40.38,40.17,40.3,290200.0,28.5258,28.5683,28.4197,28.5117,290200.0
2006-01-27 11:50:00,40.29,40.37,40.24,40.24,127800.0,28.5046,28.5612,28.4692,28.4692,127800.0
2006-01-27 12:00:00,40.24,40.4,40.24,40.35,133600.0,28.4692,28.5824,28.4692,28.547,133600.0
2006-01-27 12:10:00,40.35,40.39,40.22,40.38,142400.0,28.547,28.5753,28.4551,28.5683,142400.0
2006-01-27 12:20:00,40.38,40.4,40.1,40.1,220000.0,28.5683,28.5824,28.3702,28.3702,220000.0
2006-01-27 12:30:00,40.08,40.24,40.06,40.2,94200.0,28.356,28.4692,28.3419,28.4409,94200.0
2006-01-27 12:40:00,40.18,40.32,40.13,40.3,107800.0,28.4268,28.5258,28.3914,28.5117,107800.0
2006-01-27 12:50:00,40.3,40.39,40.3,40.34,54600.0,28.5117,28.5753,28.5117,28.54,54600.0
2006-01-27 13:00:00,40.34,40.38,40.29,40.37,34800.0,28.54,28.5683,28.5046,28.5612,34800.0
2006-01-27 13:10:00,40.37,40.4,40.27,40.27,84600.0,28.5612,28.5824,28.4904,28.4904,84600.0
2006-01-27 13:20:00,40.27,40.28,40.19,40.2,158400.0,28.4904,28.4975,28.4338,28.4409,158400.0
2006-01-27 13:30:00,40.2,40.22,40.13,40.15,174000.0,28.4409,28.4551,28.3914,28.4055,174000.0
2006-01-27 13:40:00,40.15,40.15,40.05,40.06,151800.0,28.4055,28.4055,28.3348,28.3419,151800.0
2006-01-27 13:50:00,40.02,40.09,39.92,39.94,248200.0,28.3136,28.3631,28.2428,28.257,248200.0
2006-01-27 14:00:00,39.95,40.02,39.91,39.95,147400.0,28.264,28.3136,28.2357,28.264,147400.0
2006-01-27 14:10:00,39.96,40.04,39.92,39.97,148800.0,28.2711,28.3277,28.2428,28.2782,148800.0
2006-01-27 14:20:00,39.97,40.05,39.97,40.01,197800.0,28.2782,28.3348,28.2782,28.3065,197800.0
2006-01-27 14:30:00,40.01,40.07,39.97,40.06,115800.0,28.3065,28.3489,28.2782,28.3419,115800.0
2006-01-27 14:40:00,40.06,40.18,40.02,40.16,104000.0,28.3419,28.4268,28.3136,28.4126,104000.0
2006-01-27 14:50:00,40.2,40.22,40.17,40.2,195800.0,28.4409,28.4551,28.4197,28.4409,195800.0
2006-01-27 15:00:00,40.2,40.26,40.18,40.2,196200.0,28.4409,28.4834,28.4268,28.4409,196200.0
2006-01-27 15:10:00,40.2,40.32,40.2,40.3,146000.0,28.4409,28.5258,28.4409,28.5117,146000.0
2006-01-27 15:20:00,40.3,40.42,40.3,40.4,175000.0,28.5117,28.5966,28.5117,28.5824,175000.0
2006-01-27 15:30:00,40.38,40.4,40.27,40.3,142600.0,28.5683,28.5824,28.4904,28.5117,142600.0
2006-01-27 15:40:00,40.3,40.33,40.23,40.23,111800.0,28.5117,28.5329,28.4621,28.4621,111800.0
2006-01-27 15:50:00,40.23,40.24,40.16,40.2,206600.0,28.4621,28.4692,28.4126,28.4409,206600.0
2006-01-30 09:30:00,40.5,40.72,40.48,40.7,272400.0,28.6532,28.8088,28.639,28.7947,272400.0
2006-01-30 09:40:00,40.66,40.9,40.6,40.85,192400.0,28.7664,28.9362,28.7239,28.9008,192400.0
2006-01-30 09:50:00,40.83,40.85,40.72,40.77,208800.0,28.8866,28.9008,28.8088,28.8442,208800.0
2006-01-30 10:00:00,40.76,40.85,40.68,40.84,116600.0,28.8371,28.9008,28.7805,28.8937,116600.0
2006-01-30 10:10:00,40.83,40.87,40.74,40.76,139200.0,28.8866,28.9149,28.823,28.8371,139200.0
2006-01-30 10:20:00,40.75,40.84,40.72,40.72,117800.0,28.83,28.8937,28.8088,28.8088,117800.0
2006-01-30 10:30:00,40.72,40.76,40.66,40.72,102000.0,28.8088,28.8371,28.7664,28.8088,102000.0
2006-01-30 10:40:00,40.73,40.77,40.71,40.75,90800.0,28.8159,28.8442,28.8017,28.83,90800.0
2006-01-30 10:50:00,40.75,40.87,40.73,40.83,188200.0,28.83,28.9149,28.8159,28.8866,188200.0
2006-01-30 11:00:00,40.85,40.95,40.81,40.9,133200.0,28.9008,28.9715,28.8725,28.9362,133200.0
2006-01-30 11:10:00,40.9,40.9,40.83,40.87,79400.0,28.9362,28.9362,28.8866,28.9149,79400.0
2006-01-30 11:20:00,40.86,41.0,40.82,40.94,146000.0,28.9079,29.0069,28.8796,28.9645,146000.0
2006-01-30 11:30:00,40.94,41.0,40.9,40.98,145200.0,28.9645,29.0069,28.9362,28.9928,145200.0
2006-01-30 11:40:00,40.99,41.12,40.99,41.09,110600.0,28.9998,29.0918,28.9998,29.0706,110600.0
2006-01-30 11:50:00,41.09,41.18,41.08,41.16,154600.0,29.0706,29.1343,29.0635,29.1201,154600.0
2006-01-30 12:00:00,41.17,41.28,41.16,41.27,150600.0,29.1272,29.205,29.1201,29.1979,150600.0
2006-01-30 12:10:00,41.27,41.34,41.21,41.33,100800.0,29.1979,29.2474,29.1555,29.2404,100800.0
2006-01-30 12:20:00,41.35,41.45,41.22,41.3,155400.0,29.2545,29.3253,29.1625,29.2191,155400.0
2006-01-30 12:30:00,41.23,41.47,41.23,41.42,127800.0,29.1696,29.3394,29.1696,29.304,127800.0
2006-01-30 12:40:00,41.38,41.43,41.25,41.31,83600.0,29.2757,29.3111,29.1838,29.2262,83600.0
2006-01-30 12:50:00,41.33,41.35,41.25,41.26,87200.0,29.2404,29.2545,29.1838,29.1908,87200.0
2006-01-30 13:00:00,41.25,41.29,41.16,41.24,89800.0,29.1838,29.2121,29.1201,29.1767,89800.0
2006-01-30 13:10:00,41.24,41.27,41.19,41.27,126800.0,29.1767,29.1979,29.1413,29.1979,126800.0
2006-01-30 13:20:00,41.27,41.35,41.25,41.32,145600.0,29.1979,29.2545,29.1838,29.2333,145600.0
2006-01-30 13:30:00,41.32,41.46,41.31,41.45,128000.0,29.2333,29.3323,29.2262,29.3253,128000.0
2006-01-30 13:40:00,41.45,41.68,41.44,41.67,186600.0,29.3253,29.488,29.3182,29.4809,186600.0
2006-01-30 13:50:00,41.66,41.74,41.6,41.69,100800.0,29.4738,29.5304,29.4314,29.4951,100800.0
2006-01-30 14:00:00,41.69,41.7,41.55,41.56,104400.0,29.4951,29.5021,29.396,29.4031,104400.0
2006-01-30 14:10:00,41.56,41.61,41.55,41.59,74000.0,29.4031,29.4385,29.396,29.4243,74000.0
2006-01-30 14:20:00,41.59,41.73,41.58,41.72,96800.0,29.4243,29.5234,29.4172,29.5163,96800.0
2006-01-30 14:30:00,41.72,41.84,41.72,41.84,100800.0,29.5163,29.6012,29.5163,29.6012,100800.0
2006-01-30 14:40:00,41.85,42.02,41.85,42.02,199600.0,29.6083,29.7285,29.6083,29.7285,199600.0
2006-01-30 14:50:00,41.99,42.09,41.96,41.98,125800.0,29.7073,29.7781,29.6861,29.7002,125800.0
2006-01-30 15:00:00,41.99,41.99,41.84,41.94,159200.0,29.7073,29.7073,29.6012,29.6719,159200.0
2006-01-30 15:10:00,41.93,41.95,41.77,41.78,138800.0,29.6649,29.679,29.5517,29.5587,138800.0
2006-01-30 15:20:00,41.78,41.81,41.69,41.79,160600.0,29.5587,29.58,29.4951,29.5658,160600.0
2006-01-30 15:30:00,41.77,41.8,41.65,41.72,140600.0,29.5517,29.5729,29.4668,29.5163,140600.0
2006-01-30 15:40:00,41.71,41.79,41.7,41.72,123800.0,29.5092,29.5658,29.5021,29.5163,123800.0
2006-01-30 15:50:00,41.72,41.73,41.65,41.7,189200.0,29.5163,29.5234,29.4668,29.5021,189200.0
2006-01-31 09:30:00,41.5,41.5,41.13,41.43,222800.0,29.3606,29.3606,29.0989,29.3111,222800.0
2006-01-31 09:40:00,41.43,41.56,41.27,41.54,158200.0,29.3111,29.4031,29.1979,29.3889,158200.0
2006-01-31 09:50:00,41.55,41.64,41.37,41.51,221200.0,29.396,29.4597,29.2687,29.3677,221200.0
2006-01-31 10:00:00,41.51,41.75,41.46,41.74,161400.0,29.3677,29.5375,29.3323,29.5304,161400.0
2006-01-31 10:10:00,41.74,41.8,41.55,41.62,222000.0,29.5304,29.5729,29.396,29.4455,222000.0
2006-01-31 10:20:00,41.63,41.85,41.54,41.85,156400.0,29.4526,29.6083,29.3889,29.6083,156400.0
2006-01-31 10:30:00,41.86,42.06,41.5,42.04,220000.0,29.6153,29.7568,29.3606,29.7427,220000.0
2006-01-31 10:40:00,42.02,42.24,41.94,42.04,181400.0,29.7285,29.8842,29.6719,29.7427,181400.0
2006-01-31 10:50:00,42.08,42.08,41.8,41.83,186400.0,29.771,29.771,29.5729,29.5941,186400.0
2006-01-31 11:00:00,41.83,41.83,41.59,41.62,126400.0,29.5941,29.5941,29.4243,29.4455,126400.0
2006-01-31 11:10:00,41.63,41.63,41.45,41.52,154400.0,29.4526,29.4526,29.3253,29.3748,154400.0
2006-01-31 11:20:00,41.52,41.74,41.52,41.67,107800.0,29.3748,29.5304,29.3748,29.4809,107800.0
2006-01-31 11:30:00,41.65,41.97,41.63,41.95,170400.0,29.4668,29.6932,29.4526,29.679,170400.0
2006-01-31 11:40:00,41.98,41.98,41.7,41.7,169000.0,29.7002,29.7002,29.5021,29.5021,169000.0
2006-01-31 11:50:00,41.7,41.73,41.59,41.64,153000.0,29.5021,29.5234,29.4243,29.4597,153000.0
2006-01-31 12:00:00,41.64,41.77,41.63,41.71,69200.0,29.4597,29.5517,29.4526,29.5092,69200.0
2006-01-31 12:10:00,41.71,41.79,41.68,41.76,54600.0,29.5092,29.5658,29.488,29.5446,54600.0
2006-01-31 12:20:00,41.75,41.95,41.69,41.91,80200.0,29.5375,29.679,29.4951,29.6507,80200.0
2006-01-31 12:30:00,41.91,42.06,41.91,41.99,73400.0,29.6507,29.7568,29.6507,29.7073,73400.0
2006-01-31 12:40:00,41.99,42.04,41.81,41.83,88000.0,29.7073,29.7427,29.58,29.5941,88000.0
2006-01-31 12:50:00,41.83,41.85,41.74,41.74,77800.0,29.5941,29.6083,29.5304,29.5304,77800.0
2006-01-31 13:00:00,41.74,41.77,41.59,41.59,96800.0,29.5304,29.5517,29.4243,29.4243,96800.0
2006-01-31 13:10:00,41.6,41.71,41.59,41.65,95400.0,29.4314,29.5092,29.4243,29.4668,95400.0
2006-01-31 13:20:00,41.65,41.68,41.6,41.63,68200.0,29.4668,29.488,29.4314,29.4526,68200.0
2006-01-31 13:30:00,41.65,41.7,41.65,41.67,64800.0,29.4668,29.5021,29.4668,29.4809,64800.0
2006-01-31 13:40:00,41.69,41.85,41.66,41.84,84800.0,29.4951,29.6083,29.4738,29.6012,84800.0
2006-01-31 13:50:00,41.84,41.95,41.82,41.91,90400.0,29.6012,29.679,29.587,29.6507,90400.0
2006-01-31 14:00:00,41.91,41.98,41.83,41.9,77000.0,29.6507,29.7002,29.5941,29.6436,77000.0
2006-01-31 14:10:00,41.9,41.93,41.83,41.86,79800.0,29.6436,29.6649,29.5941,29.6153,79800.0
2006-01-31 14:20:00,41.86,41.86,41.6,41.79,193200.0,29.6153,29.6153,29.4314,29.5658,193200.0
2006-01-31 14:30:00,41.77,41.8,41.67,41.77,115200.0,29.5517,29.5729,29.4809,29.5517,115200.0
2006-01-31 14:40:00,41.77,41.89,41.7,41.85,89800.0,29.5517,29.6366,29.5021,29.6083,89800.0
2006-01-31 14:50:00,41.84,42.01,41.75,41.99,131400.0,29.6012,29.7215,29.5375,29.7073,131400.0
2006-01-31 15:00:00,41.99,42.12,41.95,42.1,153000.0,29.7073,29.7993,29.679,29.7851,153000.0
2006-01-31 15:10:00,42.1,42.22,42.09,42.12,162400.0,29.7851,29.87,29.7781,29.7993,162400.0
2006-01-31 15:20:00,42.12,42.39,42.12,42.38,153000.0,29.7993,29.9903,29.7993,29.9832,153000.0
2006-01-31 15:30:00,42.37,42.45,42.3,42.33,239200.0,29.9762,30.0328,29.9266,29.9479,239200.0
2006-01-31 15:40:00,42.3,42.37,42.26,42.27,298000.0,29.9266,29.9762,29.8983,29.9054,298000.0
2006-01-31 15:50:00,42.27,42.3,42.22,42.28,362600.0,29.9054,29.9266,29.87,29.9125,362600.0
2006-02-01 09:30:00,42.58,42.7,42.5,42.7,206600.0,30.1247,30.2096,30.0681,30.2096,206600.0
2006-02-01 09:40:00,42.69,42.8,42.21,42.4,331400.0,30.2026,30.2804,29.863,29.9974,331400.0
2006-02-01 09:50:00,42.4,42.43,42.16,42.32,167800.0,29.9974,30.0186,29.8276,29.9408,167800.0
2006-02-01 10:00:00,42.24,42.43,42.23,42.35,307800.0,29.8842,30.0186,29.8771,29.962,307800.0
2006-02-01 10:10:00,42.37,42.67,42.31,42.56,319800.0,29.9762,30.1884,29.9337,30.1106,319800.0
2006-02-01 10:20:00,42.56,42.77,42.52,42.67,173000.0,30.1106,30.2592,30.0823,30.1884,173000.0
2006-02-01 10:30:00,42.67,42.84,42.33,42.48,404600.0,30.1884,30.3087,29.9479,30.054,404600.0
2006-02-01 10:40:00,42.48,42.72,42.43,42.55,319200.0,30.054,30.2238,30.0186,30.1035,319200.0
2006-02-01 10:50:00,42.55,42.61,42.35,42.49,259200.0,30.1035,30.146,29.962,30.0611,259200.0
2006-02-01 11:00:00,42.49,42.78,42.49,42.75,197800.0,30.0611,30.2662,30.0611,30.245,197800.0
2006-02-01 11:10:00,42.81,42.9,42.76,42.88,274800.0,30.2875,30.3511,30.2521,30.337,274800.0
2006-02-01 11:20:00,42.88,43.34,42.83,43.16,230400.0,30.337,30.6624,30.3016,30.5351,230400.0
2006-02-01 11:30:00,43.13,43.34,43.1,43.32,151600.0,30.5138,30.6624,30.4926,30.6483,151600.0
2006-02-01 11:40:00,43.34,43.38,43.16,43.32,248200.0,30.6624,30.6907,30.5351,30.6483,248200.0
2006-02-01 11:50:00,43.29,43.45,43.27,43.41,243200.0,30.627,30.7402,30.6129,30.7119,243200.0
2006-02-01 12:00:00,43.42,43.46,43.27,43.44,225400.0,30.719,30.7473,30.6129,30.7332,225400.0
2006-02-01 12:10:00,43.45,43.46,43.18,43.23,128800.0,30.7402,30.7473,30.5492,30.5846,128800.0
2006-02-01 12:20:00,43.24,43.45,43.23,43.32,135400.0,30.5917,30.7402,30.5846,30.6483,135400.0
2006-02-01 12:30:00,43.32,43.42,43.15,43.17,190600.0,30.6483,30.719,30.528,30.5421,190600.0
2006-02-01 12:40:00,43.16,43.23,43.13,43.16,88000.0,30.5351,30.5846,30.5138,30.5351,88000.0
2006-02-01 12:50:00,43.17,43.19,43.07,43.11,75400.0,30.5421,30.5563,30.4714,30.4997,75400.0
2006-02-01 13:00:00,43.12,43.18,43.08,43.13,80800.0,30.5068,30.5492,30.4785,30.5138,80800.0
2006-02-01 13:10:00,43.13,43.15,43.08,43.1,94600.0,30.5138,30.528,30.4785,30.4926,94600.0
2006-02-01 13:20:00,43.09,43.2,43.06,43.13,80000.0,30.4855,30.5634,30.4643,30.5138,80000.0
2006-02-01 13:30:00,43.09,43.09,42.85,42.94,183200.0,30.4855,30.4855,30.3158,30.3794,183200.0
2006-02-01 13:40:00,42.94,42.96,42.63,42.82,193800.0,30.3794,30.3936,30.1601,30.2945,193800.0
2006-02-01 13:50:00,42.8,42.86,42.66,42.77,156600.0,30.2804,30.3228,30.1813,30.2592,156600.0
2006-02-01 14:00:00,42.79,42.85,42.63,42.66,170600.0,30.2733,30.3158,30.1601,30.1813,170600.0
2006-02-01 14:10:00,42.67,42.81,42.63,42.73,221600.0,30.1884,30.2875,30.1601,30.2309,221600.0
2006-02-01 14:20:00,42.73,42.73,42.04,42.16,251600.0,30.2309,30.2309,29.7427,29.8276,251600.0
2006-02-01 14:30:00,42.16,42.23,41.98,42.01,222200.0,29.8276,29.8771,29.7002,29.7215,222200.0
2006-02-01 14:40:00,41.77,41.92,41.43,41.55,350600.0,29.5517,29.6578,29.3111,29.396,350600.0
2006-02-01 14:50:00,41.54,41.64,41.42,41.52,204600.0,29.3889,29.4597,29.304,29.3748,204600.0
2006-02-01 15:00:00,41.48,42.7,41.43,41.75,230000.0,29.3465,30.2096,29.3111,29.5375,230000.0
2006-02-01 15:10:00,41.74,41.74,41.61,41.7,223800.0,29.5304,29.5304,29.4385,29.5021,223800.0
2006-02-01 15:20:00,41.7,41.71,41.4,41.4,181200.0,29.5021,29.5092,29.2899,29.2899,181200.0
2006-02-01 15:30:00,41.4,41.51,41.39,41.45,203600.0,29.2899,29.3677,29.2828,29.3253,203600.0
2006-02-01 15:40:00,41.45,41.45,41.27,41.4,260400.0,29.3253,29.3253,29.1979,29.2899,260400.0
2006-02-01 15:50:00,41.41,41.51,41.41,41.47,228000.0,29.297,29.3677,29.297,29.3394,228000.0
2006-02-02 09:30:00,41.35,41.35,41.08,41.12,291000.0,29.2545,29.2545,29.0635,29.0918,291000.0
2006-02-02 09:40:00,41.12,41.13,40.41,40.74,348400.0,29.0918,29.0989,28.5895,28.823,348400.0
2006-02-02 09:50:00,40.74,40.98,40.6,40.63,372800.0,28.823,28.9928,28.7239,28.7451,372800.0
2006-02-02 10:00:00,40.6,40.64,40.35,40.45,359400.0,28.7239,28.7522,28.547,28.6178,359400.0
2006-02-02 10:10:00,40.25,40.52,40.21,40.46,338000.0,28.4763,28.6673,28.448,28.6249,338000.0
2006-02-02 10:20:00,40.45,40.57,39.8,40.0,376600.0,28.6178,28.7027,28.1579,28.2994,376600.0
2006-02-02 10:30:00,40.02,40.35,39.9,40.35,331600.0,28.3136,28.547,28.2287,28.547,331600.0
2006-02-02 10:40:00,40.35,40.55,40.35,40.37,310000.0,28.547,28.6885,28.547,28.5612,310000.0
2006-02-02 10:50:00,40.35,40.35,39.58,39.58,243400.0,28.547,28.547,28.0023,28.0023,243400.0
2006-02-02 11:00:00,39.55,39.78,39.36,39.56,359800.0,27.981,28.1438,27.8466,27.9881,359800.0
2006-02-02 11:10:00,39.6,39.81,39.56,39.81,345000.0,28.0164,28.165,27.9881,28.165,345000.0
2006-02-02 11:20:00,39.8,39.92,39.38,39.44,257200.0,28.1579,28.2428,27.8608,27.9032,257200.0
2006-02-02 11:30:00,39.45,39.75,39.42,39.65,211000.0,27.9103,28.1225,27.8891,28.0518,211000.0
2006-02-02 11:40:00,39.63,40.24,39.63,40.24,214600.0,28.0376,28.4692,28.0376,28.4692,214600.0
2006-02-02 11:50:00,40.14,40.15,39.9,40.05,159800.0,28.3985,28.4055,28.2287,28.3348,159800.0
2006-02-02 12:00:00,40.02,40.15,39.99,40.03,184600.0,28.3136,28.4055,28.2923,28.3206,184600.0
2006-02-02 12:10:00,40.05,40.26,40.03,40.22,174200.0,28.3348,28.4834,28.3206,28.4551,174200.0
2006-02-02 12:20:00,40.19,40.28,40.02,40.08,130600.0,28.4338,28.4975,28.3136,28.356,130600.0
2006-02-02 12:30:00,40.1,40.2,39.91,40.12,142600.0,28.3702,28.4409,28.2357,28.3843,142600.0
2006-02-02 12:40:00,40.12,40.15,39.93,39.96,146800.0,28.3843,28.4055,28.2499,28.2711,146800.0
2006-02-02 12:50:00,39.94,40.35,39.94,40.27,126000.0,28.257,28.547,28.257,28.4904,126000.0
2006-02-02 13:00:00,40.31,40.34,40.07,40.15,147400.0,28.5187,28.54,28.3489,28.4055,147400.0
2006-02-02 13:10:00,40.17,40.3,40.06,40.16,125200.0,28.4197,28.5117,28.3419,28.4126,125200.0
2006-02-02 13:20:00,40.15,40.15,39.91,39.98,194800.0,28.4055,28.4055,28.2357,28.2853,194800.0
2006-02-02 13:30:00,39.95,40.01,39.85,39.94,201600.0,28.264,28.3065,28.1933,28.257,201600.0
2006-02-02 13:40:00,39.94,39.95,39.85,39.94,211600.0,28.257,28.264,28.1933,28.257,211600.0
2006-02-02 13:50:00,39.93,39.95,39.83,39.84,140200.0,28.2499,28.264,28.1791,28.1862,140200.0
2006-02-02 14:00:00,39.84,39.84,39.68,39.8,754200.0,28.1862,28.1862,28.073,28.1579,754200.0
2006-02-02 14:10:00,39.8,39.95,39.74,39.91,168000.0,28.1579,28.264,28.1155,28.2357,168000.0
2006-02-02 14:20:00,39.91,39.95,39.85,39.94,286600.0,28.2357,28.264,28.1933,28.257,286600.0
2006-02-02 14:30:00,39.94,40.07,39.93,39.95,154400.0,28.257,28.3489,28.2499,28.264,154400.0
2006-02-02 14:40:00,39.98,39.98,39.87,39.93,126600.0,28.2853,28.2853,28.2074,28.2499,126600.0
2006-02-02 14:50:00,39.93,39.94,39.82,39.84,238200.0,28.2499,28.257,28.1721,28.1862,238200.0
2006-02-02 15:00:00,39.85,39.91,39.75,39.9,295400.0,28.1933,28.2357,28.1225,28.2287,295400.0
2006-02-02 15:10:00,39.9,40.13,39.87,40.07,217800.0,28.2287,28.3914,28.2074,28.3489,217800.0
2006-02-02 15:20:00,40.11,40.24,40.1,40.19,207400.0,28.3772,28.4692,28.3702,28.4338,207400.0
2006-02-02 15:30:00,40.19,40.27,40.06,40.25,219800.0,28.4338,28.4904,28.3419,28.4763,219800.0
2006-02-02 15:40:00,40.27,40.27,40.15,40.17,151200.0,28.4904,28.4904,28.4055,28.4197,151200.0
2006-02-02 15:50:00,40.17,40.37,40.17,40.34,261000.0,28.4197,28.5612,28.4197,28.54,261000.0
2006-02-03 09:30:00,39.88,40.0,39.75,39.76,179600.0,28.2145,28.2994,28.1225,28.1296,179600.0
2006-02-03 09:40:00,39.75,39.85,39.55,39.82,194600.0,28.1225,28.1933,27.981,28.1721,194600.0
2006-02-03 09:50:00,39.81,39.98,39.8,39.88,138600.0,28.165,28.2853,28.1579,28.2145,138600.0
2006-02-03 10:00:00,39.78,39.85,39.7,39.7,167600.0,28.1438,28.1933,28.0872,28.0872,167600.0
2006-02-03 10:10:00,39.7,39.74,39.58,39.59,177800.0,28.0872,28.1155,28.0023,28.0093,177800.0
2006-02-03 10:20:00,39.63,39.7,39.55,39.61,280600.0,28.0376,28.0872,27.981,28.0235,280600.0
2006-02-03 10:30:00,39.6,39.62,39.4,39.55,210000.0,28.0164,28.0306,27.8749,27.981,210000.0
2006-02-03 10:40:00,39.55,39.56,39.46,39.49,251800.0,27.981,27.9881,27.9174,27.9386,251800.0
2006-02-03 10:50:00,39.5,39.63,39.49,39.55,373600.0,27.9457,28.0376,27.9386,27.981,373600.0
2006-02-03 11:00:00,39.56,39.6,39.27,39.38,408800.0,27.9881,28.0164,27.783,27.8608,408800.0
2006-02-03 11:10:00,39.38,39.54,39.38,39.46,218200.0,27.8608,27.974,27.8608,27.9174,218200.0
2006-02-03 11:20:00,39.45,39.7,39.45,39.56,222200.0,27.9103,28.0872,27.9103,27.9881,222200.0
2006-02-03 11:30:00,39.57,39.85,39.57,39.79,165800.0,27.9952,28.1933,27.9952,28.1508,165800.0
2006-02-03 11:40:00,39.78,40.09,39.73,39.93,188000.0,28.1438,28.3631,28.1084,28.2499,188000.0
2006-02-03 11:50:00,39.91,39.92,39.79,39.81,115000.0,28.2357,28.2428,28.1508,28.165,115000.0
2006-02-03 12:00:00,39.81,39.84,39.7,39.8,237600.0,28.165,28.1862,28.0872,28.1579,237600.0
2006-02-03 12:10:00,39.81,39.82,39.6,39.66,157600.0,28.165,28.1721,28.0164,28.0589,157600.0
2006-02-03 12:20:00,39.63,39.68,39.59,39.63,222400.0,28.0376,28.073,28.0093,28.0376,222400.0
2006-02-03 12:30:00,39.64,39.65,39.44,39.51,159400.0,28.0447,28.0518,27.9032,27.9527,159400.0
2006-02-03 12:40:00,39.52,39.63,39.52,39.55,104200.0,27.9598,28.0376,27.9598,27.981,104200.0
2006-02-03 12:50:00,39.55,39.6,39.53,39.58,70800.0,27.981,28.0164,27.9669,28.0023,70800.0
2006-02-03 13:00:00,39.58,39.62,39.48,39.48,208600.0,28.0023,28.0306,27.9315,27.9315,208600.0
2006-02-03 13:10:00,39.48,39.49,39.27,39.4,171400.0,27.9315,27.9386,27.783,27.8749,171400.0
2006-02-03 13:20:00,39.4,39.6,39.4,39.55,213200.0,27.8749,28.0164,27.8749,27.981,213200.0
2006-02-03 13:30:00,39.52,39.72,39.42,39.69,107000.0,27.9598,28.1013,27.8891,28.0801,107000.0
2006-02-03 13:40:00,39.69,39.69,39.56,39.63,113200.0,28.0801,28.0801,27.9881,28.0376,113200.0
2006-02-03 13:50:00,39.63,39.63,39.55,39.63,93600.0,28.0376,28.0376,27.981,28.0376,93600.0
2006-02-03 14:00:00,39.63,39.93,39.63,39.92,193800.0,28.0376,28.2499,28.0376,28.2428,193800.0
2006-02-03 14:10:00,39.92,39.92,39.59,39.71,169200.0,28.2428,28.2428,28.0093,28.0942,169200.0
2006-02-03 14:20:00,39.72,39.72,39.57,39.66,103000.0,28.1013,28.1013,27.9952,28.0589,103000.0
2006-02-03 14:30:00,39.66,39.68,39.55,39.65,147600.0,28.0589,28.073,27.981,28.0518,147600.0
2006-02-03 14:40:00,39.65,39.71,39.59,39.7,123200.0,28.0518,28.0942,28.0093,28.0872,123200.0
2006-02-03 14:50:00,39.7,39.72,39.65,39.69,180000.0,28.0872,28.1013,28.0518,28.0801,180000.0
2006-02-03 15:00:00,39.71,39.79,39.71,39.79,197400.0,28.0942,28.1508,28.0942,28.1508,197400.0
2006-02-03 15:10:00,39.78,39.81,39.65,39.68,196800.0,28.1438,28.165,28.0518,28.073,196800.0
2006-02-03 15:20:00,39.73,39.74,39.66,39.69,184800.0,28.1084,28.1155,28.0589,28.0801,184800.0
2006-02-03 15:30:00,39.68,39.68,39.52,39.65,263400.0,28.073,28.073,27.9598,28.0518,263400.0
2006-02-03 15:40:00,39.64,39.68,39.5,39.52,324600.0,28.0447,28.073,27.9457,27.9598,324600.0
2006-02-03 15:50:00,39.52,39.65,39.4,39.5,459600.0,27.9598,28.0518,27.8749,27.9457,459600.0
2006-02-06 09:30:00,39.93,40.35,39.75,40.17,230000.0,28.2499,28.547,28.1225,28.4197,230000.0
2006-02-06 09:40:00,40.18,40.48,40.18,40.33,293800.0,28.4268,28.639,28.4268,28.5329,293800.0
2006-02-06 09:50:00,40.37,40.68,40.34,40.35,282800.0,28.5612,28.7805,28.54,28.547,282800.0
2006-02-06 10:00:00,40.35,40.38,40.13,40.31,229800.0,28.547,28.5683,28.3914,28.5187,229800.0
2006-02-06 10:10:00,40.33,40.46,40.23,40.29,252200.0,28.5329,28.6249,28.4621,28.5046,252200.0
2006-02-06 10:20:00,40.29,40.34,39.97,40.04,277800.0,28.5046,28.54,28.2782,28.3277,277800.0
2006-02-06 10:30:00,40.05,40.32,40.01,40.25,236000.0,28.3348,28.5258,28.3065,28.4763,236000.0
2006-02-06 10:40:00,40.26,40.6,40.26,40.58,149600.0,28.4834,28.7239,28.4834,28.7098,149600.0
2006-02-06 10:50:00,40.59,40.6,40.4,40.49,214400.0,28.7168,28.7239,28.5824,28.6461,214400.0
2006-02-06 11:00:00,40.49,40.72,40.49,40.64,154600.0,28.6461,28.8088,28.6461,28.7522,154600.0
2006-02-06 11:10:00,40.66,40.7,40.46,40.47,115800.0,28.7664,28.7947,28.6249,28.6319,115800.0
2006-02-06 11:20:00,40.47,40.48,40.33,40.4,146800.0,28.6319,28.639,28.5329,28.5824,146800.0
2006-02-06 11:30:00,40.4,40.49,40.33,40.46,147600.0,28.5824,28.6461,28.5329,28.6249,147600.0
2006-02-06 11:40:00,40.46,40.48,40.42,40.48,102400.0,28.6249,28.639,28.5966,28.639,102400.0
2006-02-06 11:50:00,40.48,40.49,40.42,40.45,165600.0,28.639,28.6461,28.5966,28.6178,165600.0
2006-02-06 12:00:00,40.45,40.49,40.27,40.32,103400.0,28.6178,28.6461,28.4904,28.5258,103400.0
2006-02-06 12:10:00,40.32,40.35,40.13,40.17,215800.0,28.5258,28.547,28.3914,28.4197,215800.0
2006-02-06 12:20:00,40.17,40.23,40.13,40.21,198800.0,28.4197,28.4621,28.3914,28.448,198800.0
2006-02-06 12:30:00,40.23,40.27,40.14,40.19,211600.0,28.4621,28.4904,28.3985,28.4338,211600.0
2006-02-06 12:40:00,40.18,40.37,40.17,40.37,113000.0,28.4268,28.5612,28.4197,28.5612,113000.0
2006-02-06 12:50:00,40.37,40.38,40.31,40.33,88200.0,28.5612,28.5683,28.5187,28.5329,88200.0
2006-02-06 13:00:00,40.33,40.37,40.32,40.37,94000.0,28.5329,28.5612,28.5258,28.5612,94000.0
2006-02-06 13:10:00,40.37,40.45,40.37,40.42,77600.0,28.5612,28.6178,28.5612,28.5966,77600.0
2006-02-06 13:20:00,40.43,40.43,40.33,40.37,122200.0,28.6036,28.6036,28.5329,28.5612,122200.0
2006-02-06 13:30:00,40.37,40.43,40.32,40.33,162000.0,28.5612,28.6036,28.5258,28.5329,162000.0
2006-02-06 13:40:00,40.34,40.34,40.13,40.13,248000.0,28.54,28.54,28.3914,28.3914,248000.0
2006-02-06 13:50:00,40.14,40.25,40.08,40.24,250200.0,28.3985,28.4763,28.356,28.4692,250200.0
2006-02-06 14:00:00,40.25,40.25,40.1,40.2,288600.0,28.4763,28.4763,28.3702,28.4409,288600.0
2006-02-06 14:10:00,40.2,40.23,40.02,40.03,188600.0,28.4409,28.4621,28.3136,28.3206,188600.0
2006-02-06 14:20:00,40.03,40.19,40.02,40.03,302800.0,28.3206,28.4338,28.3136,28.3206,302800.0
2006-02-06 14:30:00,40.03,40.21,40.02,40.13,239400.0,28.3206,28.448,28.3136,28.3914,239400.0
2006-02-06 14:40:00,40.13,40.24,40.11,40.22,207800.0,28.3914,28.4692,28.3772,28.4551,207800.0
2006-02-06 14:50:00,40.22,40.29,40.16,40.25,153000.0,28.4551,28.5046,28.4126,28.4763,153000.0
2006-02-06 15:00:00,40.24,40.34,40.22,40.28,238200.0,28.4692,28.54,28.4551,28.4975,238200.0
2006-02-06 15:10:00,40.29,40.32,40.22,40.26,159400.0,28.5046,28.5258,28.4551,28.4834,159400.0
2006-02-06 15:20:00,40.27,40.31,40.25,40.31,89600.0,28.4904,28.5187,28.4763,28.5187,89600.0
2006-02-06 15:30:00,40.3,40.33,40.24,40.29,150600.0,28.5117,28.5329,28.4692,28.5046,150600.0
2006-02-06 15:40:00,40.28,40.35,40.25,40.27,157200.0,28.4975,28.547,28.4763,28.4904,157200.0
2006-02-06 15:50:00,40.27,40.28,40.02,40.08,676200.0,28.4904,28.4975,28.3136,28.356,676200.0
2006-02-07 09:30:00,39.13,39.27,38.72,38.81,473400.0,27.6839,27.783,27.3938,27.4575,473400.0
2006-02-07 09:40:00,38.81,38.81,38.4,38.54,501600.0,27.4575,27.4575,27.1674,27.2665,501600.0
2006-02-07 09:50:00,38.48,38.54,38.1,38.36,546800.0,27.224,27.2665,26.9552,27.1391,546800.0
2006-02-07 10:00:00,38.36,38.4,38.13,38.37,334200.0,27.1391,27.1674,26.9764,27.1462,334200.0
2006-02-07 10:10:00,38.38,38.45,38.16,38.22,388800.0,27.1533,27.2028,26.9976,27.0401,388800.0
2006-02-07 10:20:00,38.29,38.32,38.18,38.32,351200.0,27.0896,27.1108,27.0118,27.1108,351200.0
2006-02-07 10:30:00,38.3,38.43,38.24,38.25,466400.0,27.0967,27.1887,27.0542,27.0613,466400.0
2006-02-07 10:40:00,38.28,38.28,37.96,37.96,293200.0,27.0825,27.0825,26.8561,26.8561,293200.0
2006-02-07 10:50:00,37.95,37.99,37.72,37.78,465400.0,26.8491,26.8774,26.6864,26.7288,465400.0
2006-02-07 11:00:00,37.77,38.18,37.77,38.1,296400.0,26.7217,27.0118,26.7217,26.9552,296400.0
2006-02-07 11:10:00,38.09,38.09,37.74,37.75,263200.0,26.9481,26.9481,26.7005,26.7076,263200.0
2006-02-07 11:20:00,37.77,37.82,37.68,37.74,322800.0,26.7217,26.7571,26.6581,26.7005,322800.0
2006-02-07 11:30:00,37.75,37.89,37.7,37.82,322200.0,26.7076,26.8066,26.6722,26.7571,322200.0
2006-02-07 11:40:00,37.83,37.84,37.7,37.81,182000.0,26.7642,26.7712,26.6722,26.75,182000.0
2006-02-07 11:50:00,37.8,37.83,37.7,37.71,155600.0,26.7429,26.7642,26.6722,26.6793,155600.0
2006-02-07 12:00:00,37.72,37.83,37.67,37.74,99200.0,26.6864,26.7642,26.651,26.7005,99200.0
2006-02-07 12:10:00,37.74,37.83,37.74,37.79,113400.0,26.7005,26.7642,26.7005,26.7359,113400.0
2006-02-07 12:20:00,37.79,38.0,37.79,37.98,159400.0,26.7359,26.8844,26.7359,26.8703,159400.0
2006-02-07 12:30:00,37.98,38.0,37.87,37.92,144400.0,26.8703,26.8844,26.7925,26.8278,144400.0
2006-02-07 12:40:00,37.92,38.03,37.92,37.98,163800.0,26.8278,26.9057,26.8278,26.8703,163800.0
2006-02-07 12:50:00,37.98,37.98,37.75,37.76,128800.0,26.8703,26.8703,26.7076,26.7147,128800.0
2006-02-07 13:00:00,37.76,37.8,37.4,37.42,280000.0,26.7147,26.7429,26.46,26.4741,280000.0
2006-02-07 13:10:00,37.4,37.5,37.33,37.45,253800.0,26.46,26.5307,26.4104,26.4953,253800.0
2006-02-07 13:20:00,37.45,37.64,37.41,37.6,187200.0,26.4953,26.6298,26.467,26.6015,187200.0
2006-02-07 13:30:00,37.61,37.89,37.55,37.83,149000.0,26.6085,26.8066,26.5661,26.7642,149000.0
2006-02-07 13:40:00,37.85,37.91,37.79,37.82,298200.0,26.7783,26.8208,26.7359,26.7571,298200.0
2006-02-07 13:50:00,37.81,37.81,37.65,37.74,238000.0,26.75,26.75,26.6368,26.7005,238000.0
2006-02-07 14:00:00,37.73,37.77,37.68,37.68,164200.0,26.6934,26.7217,26.6581,26.6581,164200.0
2006-02-07 14:10:00,37.71,37.71,37.56,37.59,152800.0,26.6793,26.6793,26.5732,26.5944,152800.0
2006-02-07 14:20:00,37.6,37.67,37.55,37.57,160600.0,26.6015,26.651,26.5661,26.5802,160600.0
2006-02-07 14:30:00,37.55,37.56,37.43,37.45,201600.0,26.5661,26.5732,26.4812,26.4953,201600.0
2006-02-07 14:40:00,37.44,37.46,37.25,37.29,248400.0,26.4883,26.5024,26.3538,26.3821,248400.0
2006-02-07 14:50:00,37.3,37.3,36.96,37.05,239000.0,26.3892,26.3892,26.1487,26.2123,239000.0
2006-02-07 15:00:00,37.03,37.22,37.0,37.1,393200.0,26.1982,26.3326,26.177,26.2477,393200.0
2006-02-07 15:10:00,37.1,37.15,37.01,37.09,246600.0,26.2477,26.2831,26.184,26.2406,246600.0
2006-02-07 15:20:00,37.09,37.31,37.07,37.16,260800.0,26.2406,26.3963,26.2265,26.2902,260800.0
2006-02-07 15:30:00,37.16,37.2,37.04,37.1,308600.0,26.2902,26.3185,26.2053,26.2477,308600.0
2006-02-07 15:40:00,37.1,37.32,37.09,37.26,422200.0,26.2477,26.4034,26.2406,26.3609,422200.0
2006-02-07 15:50:00,37.25,37.25,36.98,37.0,470000.0,26.3538,26.3538,26.1628,26.177,470000.0
2006-02-08 09:30:00,37.0,37.1,36.75,36.79,261200.0,26.177,26.2477,26.0001,26.0284,261200.0
2006-02-08 09:40:00,36.79,36.94,36.47,36.57,296800.0,26.0284,26.1345,25.802,25.8727,296800.0
2006-02-08 09:50:00,36.57,36.59,36.16,36.27,334200.0,25.8727,25.8869,25.5827,25.6605,334200.0
2006-02-08 10:00:00,36.27,36.33,36.05,36.21,481800.0,25.6605,25.7029,25.5049,25.618,481800.0
2006-02-08 10:10:00,36.23,36.49,36.13,36.47,318800.0,25.6322,25.8161,25.5614,25.802,318800.0
2006-02-08 10:20:00,36.46,36.46,36.1,36.13,297800.0,25.7949,25.7949,25.5402,25.5614,297800.0
2006-02-08 10:30:00,36.14,36.42,35.81,36.35,603200.0,25.5685,25.7666,25.3351,25.7171,603200.0
2006-02-08 10:40:00,36.42,36.48,36.25,36.27,423600.0,25.7666,25.8091,25.6463,25.6605,423600.0
2006-02-08 10:50:00,36.26,36.27,35.81,36.0,322000.0,25.6534,25.6605,25.3351,25.4695,322000.0
2006-02-08 11:00:00,35.99,35.99,35.68,35.77,365200.0,25.4624,25.4624,25.2431,25.3068,365200.0
2006-02-08 11:10:00,35.77,35.93,35.77,35.85,273800.0,25.3068,25.42,25.3068,25.3634,273800.0
2006-02-08 11:20:00,35.87,36.27,35.87,36.27,213000.0,25.3775,25.6605,25.3775,25.6605,213000.0
2006-02-08 11:30:00,36.25,36.37,36.24,36.27,272400.0,25.6463,25.7312,25.6393,25.6605,272400.0
2006-02-08 11:40:00,36.28,36.28,35.97,36.19,263600.0,25.6676,25.6676,25.4483,25.6039,263600.0
2006-02-08 11:50:00,36.18,36.28,36.1,36.18,184200.0,25.5968,25.6676,25.5402,25.5968,184200.0
2006-02-08 12:00:00,36.19,36.52,36.18,36.52,232800.0,25.6039,25.8374,25.5968,25.8374,232800.0
2006-02-08 12:10:00,36.52,36.64,36.45,36.47,306200.0,25.8374,25.9223,25.7878,25.802,306200.0
2006-02-08 12:20:00,36.45,36.48,36.28,36.36,245400.0,25.7878,25.8091,25.6676,25.7242,245400.0
2006-02-08 12:30:00,36.36,36.57,36.34,36.57,229000.0,25.7242,25.8727,25.71,25.8727,229000.0
2006-02-08 12:40:00,36.58,36.69,36.54,36.62,182800.0,25.8798,25.9576,25.8515,25.9081,182800.0
2006-02-08 12:50:00,36.6,36.63,36.47,36.6,155600.0,25.894,25.9152,25.802,25.894,155600.0
2006-02-08 13:00:00,36.6,36.6,36.51,36.56,183200.0,25.894,25.894,25.8303,25.8657,183200.0
2006-02-08 13:10:00,36.55,36.72,36.54,36.62,180200.0,25.8586,25.9789,25.8515,25.9081,180200.0
2006-02-08 13:20:00,36.62,36.66,36.57,36.64,170200.0,25.9081,25.9364,25.8727,25.9223,170200.0
2006-02-08 13:30:00,36.63,36.73,36.59,36.62,179800.0,25.9152,25.9859,25.8869,25.9081,179800.0
2006-02-08 13:40:00,36.63,36.73,36.63,36.65,242400.0,25.9152,25.9859,25.9152,25.9293,242400.0
2006-02-08 13:50:00,36.62,36.68,36.53,36.66,230400.0,25.9081,25.9506,25.8444,25.9364,230400.0
2006-02-08 14:00:00,36.66,36.83,36.63,36.66,206800.0,25.9364,26.0567,25.9152,25.9364,206800.0
2006-02-08 14:10:00,36.65,36.8,36.65,36.74,155000.0,25.9293,26.0355,25.9293,25.993,155000.0
2006-02-08 14:20:00,36.74,36.79,36.71,36.79,181400.0,25.993,26.0284,25.9718,26.0284,181400.0
2006-02-08 14:30:00,36.81,36.91,36.8,36.87,204200.0,26.0425,26.1133,26.0355,26.085,204200.0
2006-02-08 14:40:00,36.87,36.88,36.83,36.83,160000.0,26.085,26.0921,26.0567,26.0567,160000.0
2006-02-08 14:50:00,36.83,36.83,36.76,36.81,234200.0,26.0567,26.0567,26.0072,26.0425,234200.0
2006-02-08 15:00:00,36.82,36.88,36.8,36.88,171400.0,26.0496,26.0921,26.0355,26.0921,171400.0
2006-02-08 15:10:00,36.88,36.95,36.85,36.95,222400.0,26.0921,26.1416,26.0708,26.1416,222400.0
2006-02-08 15:20:00,36.95,36.99,36.88,36.91,272600.0,26.1416,26.1699,26.0921,26.1133,272600.0
2006-02-08 15:30:00,36.91,37.01,36.87,36.98,232000.0,26.1133,26.184,26.085,26.1628,232000.0
2006-02-08 15:40:00,36.96,37.02,36.93,36.95,292200.0,26.1487,26.1911,26.1274,26.1416,292200.0
2006-02-08 15:50:00,36.96,36.99,36.92,36.94,312200.0,26.1487,26.1699,26.1204,26.1345,312200.0
2006-02-09 09:30:00,37.1,37.25,37.1,37.18,166400.0,26.2477,26.3538,26.2477,26.3043,166400.0
2006-02-09 09:40:00,37.18,37.23,36.87,37.09,231400.0,26.3043,26.3397,26.085,26.2406,231400.0
2006-02-09 09:50:00,37.13,37.65,37.13,37.53,292200.0,26.2689,26.6368,26.2689,26.5519,292200.0
2006-02-09 10:00:00,37.5,37.6,37.25,37.3,304000.0,26.5307,26.6015,26.3538,26.3892,304000.0
2006-02-09 10:10:00,37.3,37.33,37.1,37.14,194200.0,26.3892,26.4104,26.2477,26.276,194200.0
2006-02-09 10:20:00,37.14,37.21,37.07,37.2,165000.0,26.276,26.3255,26.2265,26.3185,165000.0
2006-02-09 10:30:00,37.21,37.21,36.73,36.86,504800.0,26.3255,26.3255,25.9859,26.0779,504800.0
2006-02-09 10:40:00,36.85,37.09,36.83,36.87,467200.0,26.0708,26.2406,26.0567,26.085,467200.0
2006-02-09 10:50:00,36.87,37.13,36.87,37.04,241400.0,26.085,26.2689,26.085,26.2053,241400.0
2006-02-09 11:00:00,37.04,37.18,36.98,37.1,378400.0,26.2053,26.3043,26.1628,26.2477,378400.0
2006-02-09 11:10:00,37.1,37.1,37.01,37.05,326600.0,26.2477,26.2477,26.184,26.2123,326600.0
2006-02-09 11:20:00,37.07,37.1,36.75,36.79,181400.0,26.2265,26.2477,26.0001,26.0284,181400.0
2006-02-09 11:30:00,36.77,36.9,36.7,36.87,216400.0,26.0142,26.1062,25.9647,26.085,216400.0
2006-02-09 11:40:00,36.87,37.1,36.87,37.1,296600.0,26.085,26.2477,26.085,26.2477,296600.0
2006-02-09 11:50:00,37.11,37.13,37.0,37.08,205400.0,26.2548,26.2689,26.177,26.2336,205400.0
2006-02-09 12:00:00,37.08,37.08,36.75,36.76,207200.0,26.2336,26.2336,26.0001,26.0072,207200.0
2006-02-09 12:10:00,36.77,36.84,36.67,36.81,311400.0,26.0142,26.0638,25.9435,26.0425,311400.0
2006-02-09 12:20:00,36.81,36.9,36.77,36.86,134200.0,26.0425,26.1062,26.0142,26.0779,134200.0
2006-02-09 12:30:00,36.86,36.86,36.68,36.7,157800.0,26.0779,26.0779,25.9506,25.9647,157800.0
2006-02-09 12:40:00,36.7,36.71,36.5,36.63,186400.0,25.9647,25.9718,25.8232,25.9152,186400.0
2006-02-09 12:50:00,36.63,36.67,36.48,36.52,133000.0,25.9152,25.9435,25.8091,25.8374,133000.0
2006-02-09 13:00:00,36.5,36.58,36.35,36.37,159400.0,25.8232,25.8798,25.7171,25.7312,159400.0
2006-02-09 13:10:00,36.36,36.4,36.17,36.26,187400.0,25.7242,25.7525,25.5897,25.6534,187400.0
2006-02-09 13:20:00,36.26,36.35,36.13,36.35,236400.0,25.6534,25.7171,25.5614,25.7171,236400.0
2006-02-09 13:30:00,36.32,36.4,36.27,36.32,191000.0,25.6959,25.7525,25.6605,25.6959,191000.0
2006-02-09 13:40:00,36.32,36.4,36.27,36.33,229000.0,25.6959,25.7525,25.6605,25.7029,229000.0
2006-02-09 13:50:00,36.33,36.33,36.11,36.19,145200.0,25.7029,25.7029,25.5473,25.6039,145200.0
2006-02-09 14:00:00,36.19,36.21,35.91,35.95,260800.0,25.6039,25.618,25.4058,25.4341,260800.0
2006-02-09 14:10:00,35.95,35.99,35.7,35.73,348400.0,25.4341,25.4624,25.2572,25.2785,348400.0
2006-02-09 14:20:00,35.74,35.88,35.74,35.82,263000.0,25.2855,25.3846,25.2855,25.3421,263000.0
2006-02-09 14:30:00,35.81,35.9,35.63,35.65,299000.0,25.3351,25.3987,25.2077,25.2219,299000.0
2006-02-09 14:40:00,35.66,35.66,35.46,35.56,237200.0,25.2289,25.2289,25.0874,25.1582,237200.0
2006-02-09 14:50:00,35.53,35.6,35.31,35.31,218000.0,25.137,25.1865,24.9813,24.9813,218000.0
2006-02-09 15:00:00,35.35,35.35,35.05,35.09,362800.0,25.0096,25.0096,24.7974,24.8257,362800.0
2006-02-09 15:10:00,35.08,35.34,35.07,35.24,309000.0,24.8186,25.0025,24.8115,24.9318,309000.0
2006-02-09 15:20:00,35.24,35.32,35.12,35.13,268200.0,24.9318,24.9884,24.8469,24.854,268200.0
2006-02-09 15:30:00,35.13,35.13,34.75,34.9,453400.0,24.854,24.854,24.5851,24.6912,453400.0
2006-02-09 15:40:00,34.9,35.2,34.88,35.2,399000.0,24.6912,24.9035,24.6771,24.9035,399000.0
2006-02-09 15:50:00,35.2,35.42,35.14,35.14,480200.0,24.9035,25.0591,24.861,24.861,480200.0
2006-02-10 09:30:00,35.33,35.48,34.7,34.95,294800.0,24.9955,25.1016,24.5497,24.7266,294800.0
2006-02-10 09:40:00,34.95,35.23,34.76,35.23,511000.0,24.7266,24.9247,24.5922,24.9247,511000.0
2006-02-10 09:50:00,35.23,35.27,34.83,34.83,391200.0,24.9247,24.953,24.6417,24.6417,391200.0
2006-02-10 10:00:00,34.83,34.94,34.73,34.77,484000.0,24.6417,24.7195,24.571,24.5993,484000.0
2006-02-10 10:10:00,34.77,34.8,34.38,34.49,366000.0,24.5993,24.6205,24.3233,24.4012,366000.0
2006-02-10 10:20:00,34.49,34.57,34.15,34.22,501000.0,24.4012,24.4578,24.1606,24.2102,501000.0
2006-02-10 10:30:00,34.23,34.34,34.13,34.24,431000.0,24.2172,24.295,24.1465,24.2243,431000.0
2006-02-10 10:40:00,34.24,34.68,34.08,34.66,489400.0,24.2243,24.5356,24.1111,24.5214,489400.0
2006-02-10 10:50:00,34.67,34.86,34.6,34.63,531800.0,24.5285,24.6629,24.479,24.5002,531800.0
2006-02-10 11:00:00,34.64,34.72,34.54,34.58,476400.0,24.5073,24.5639,24.4365,24.4648,476400.0
2006-02-10 11:10:00,34.57,34.59,34.46,34.57,280000.0,24.4578,24.4719,24.3799,24.4578,280000.0
2006-02-10 11:20:00,34.52,34.74,34.37,34.51,269000.0,24.4224,24.578,24.3163,24.4153,269000.0
2006-02-10 11:30:00,34.51,34.56,34.38,34.56,319000.0,24.4153,24.4507,24.3233,24.4507,319000.0
2006-02-10 11:40:00,34.56,34.63,34.49,34.57,442800.0,24.4507,24.5002,24.4012,24.4578,442800.0
2006-02-10 11:50:00,34.57,34.6,34.44,34.47,502200.0,24.4578,24.479,24.3658,24.387,502200.0
2006-02-10 12:00:00,34.46,34.7,34.45,34.65,240400.0,24.3799,24.5497,24.3729,24.5144,240400.0
2006-02-10 12:10:00,34.65,34.71,34.57,34.7,179400.0,24.5144,24.5568,24.4578,24.5497,179400.0
2006-02-10 12:20:00,34.7,34.83,34.7,34.75,222000.0,24.5497,24.6417,24.5497,24.5851,222000.0
2006-02-10 12:30:00,34.76,34.94,34.75,34.93,249200.0,24.5922,24.7195,24.5851,24.7125,249200.0
2006-02-10 12:40:00,34.95,35.06,34.91,34.92,311000.0,24.7266,24.8044,24.6983,24.7054,311000.0
2006-02-10 12:50:00,34.93,34.95,34.56,34.58,228600.0,24.7125,24.7266,24.4507,24.4648,228600.0
2006-02-10 13:00:00,34.56,34.65,34.43,34.44,262000.0,24.4507,24.5144,24.3587,24.3658,262000.0
2006-02-10 13:10:00,34.35,34.49,34.35,34.42,189200.0,24.3021,24.4012,24.3021,24.3516,189200.0
2006-02-10 13:20:00,34.42,34.52,34.4,34.49,219800.0,24.3516,24.4224,24.3375,24.4012,219800.0
2006-02-10 13:30:00,34.5,34.59,34.4,34.45,138800.0,24.4082,24.4719,24.3375,24.3729,138800.0
2006-02-10 13:40:00,34.43,34.6,34.4,34.57,155000.0,24.3587,24.479,24.3375,24.4578,155000.0
2006-02-10 13:50:00,34.59,34.8,34.58,34.79,180600.0,24.4719,24.6205,24.4648,24.6134,180600.0
2006-02-10 14:00:00,34.79,34.84,34.68,34.79,330600.0,24.6134,24.6488,24.5356,24.6134,330600.0
2006-02-10 14:10:00,34.8,34.88,34.67,34.74,240000.0,24.6205,24.6771,24.5285,24.578,240000.0
2006-02-10 14:20:00,34.74,34.77,34.55,34.6,180200.0,24.578,24.5993,24.4436,24.479,180200.0
2006-02-10 14:30:00,34.59,34.68,34.51,34.68,260600.0,24.4719,24.5356,24.4153,24.5356,260600.0
2006-02-10 14:40:00,34.67,34.71,34.49,34.67,247000.0,24.5285,24.5568,24.4012,24.5285,247000.0
2006-02-10 14:50:00,34.67,34.72,34.53,34.68,268000.0,24.5285,24.5639,24.4295,24.5356,268000.0
2006-02-10 15:00:00,34.68,34.81,34.68,34.8,241800.0,24.5356,24.6276,24.5356,24.6205,241800.0
2006-02-10 15:10:00,34.8,35.07,34.8,35.01,403200.0,24.6205,24.8115,24.6205,24.7691,403200.0
2006-02-10 15:20:00,35.01,35.04,34.94,34.99,304800.0,24.7691,24.7903,24.7195,24.7549,304800.0
2006-02-10 15:30:00,34.99,35.02,34.79,34.85,350800.0,24.7549,24.7761,24.6134,24.6559,350800.0
2006-02-10 15:40:00,34.85,34.87,34.64,34.7,287800.0,24.6559,24.67,24.5073,24.5497,287800.0
2006-02-10 15:50:00,34.71,34.73,34.56,34.73,388200.0,24.5568,24.571,24.4507,24.571,388200.0
2006-02-13 09:30:00,34.35,34.8,34.25,34.33,337200.0,24.3021,24.6205,24.2314,24.288,337200.0
2006-02-13 09:40:00,34.33,34.33,33.95,34.1,381200.0,24.288,24.288,24.0191,24.1253,381200.0
2006-02-13 09:50:00,34.1,34.37,34.06,34.31,249800.0,24.1253,24.3163,24.097,24.2738,249800.0
2006-02-13 10:00:00,34.37,34.58,34.32,34.51,342400.0,24.3163,24.4648,24.2809,24.4153,342400.0
2006-02-13 10:10:00,34.51,34.63,34.27,34.27,279400.0,24.4153,24.5002,24.2455,24.2455,279400.0
2006-02-13 10:20:00,34.24,34.35,34.11,34.3,322800.0,24.2243,24.3021,24.1323,24.2668,322800.0
2006-02-13 10:30:00,34.3,34.32,34.1,34.3,391600.0,24.2668,24.2809,24.1253,24.2668,391600.0
2006-02-13 10:40:00,34.27,34.31,34.15,34.3,313400.0,24.2455,24.2738,24.1606,24.2668,313400.0
2006-02-13 10:50:00,34.35,34.44,34.26,34.44,423600.0,24.3021,24.3658,24.2385,24.3658,423600.0
2006-02-13 11:00:00,34.45,34.67,34.45,34.59,388000.0,24.3729,24.5285,24.3729,24.4719,388000.0
2006-02-13 11:10:00,34.59,34.69,34.4,34.4,293000.0,24.4719,24.5427,24.3375,24.3375,293000.0
2006-02-13 11:20:00,34.4,34.52,34.3,34.34,279200.0,24.3375,24.4224,24.2668,24.295,279200.0
2006-02-13 11:30:00,34.34,34.43,34.29,34.38,239800.0,24.295,24.3587,24.2597,24.3233,239800.0
2006-02-13 11:40:00,34.38,34.43,34.35,34.35,234200.0,24.3233,24.3587,24.3021,24.3021,234200.0
2006-02-13 11:50:00,34.34,34.46,34.34,34.46,203800.0,24.295,24.3799,24.295,24.3799,203800.0
2006-02-13 12:00:00,34.46,34.63,34.43,34.52,152200.0,24.3799,24.5002,24.3587,24.4224,152200.0
2006-02-13 12:10:00,34.51,34.57,34.49,34.54,84000.0,24.4153,24.4578,24.4012,24.4365,84000.0
2006-02-13 12:20:00,34.54,34.58,34.51,34.52,91000.0,24.4365,24.4648,24.4153,24.4224,91000.0
2006-02-13 12:30:00,34.52,34.56,34.27,34.34,261200.0,24.4224,24.4507,24.2455,24.295,261200.0
2006-02-13 12:40:00,34.33,34.57,34.27,34.52,187000.0,24.288,24.4578,24.2455,24.4224,187000.0
2006-02-13 12:50:00,34.5,34.5,34.32,34.33,135400.0,24.4082,24.4082,24.2809,24.288,135400.0
2006-02-13 13:00:00,34.33,34.43,34.33,34.35,80600.0,24.288,24.3587,24.288,24.3021,80600.0
2006-02-13 13:10:00,34.36,34.37,34.19,34.23,207000.0,24.3092,24.3163,24.1889,24.2172,207000.0
2006-02-13 13:20:00,34.2,34.27,34.12,34.16,133200.0,24.196,24.2455,24.1394,24.1677,133200.0
2006-02-13 13:30:00,34.17,34.2,34.04,34.04,168800.0,24.1748,24.196,24.0828,24.0828,168800.0
2006-02-13 13:40:00,34.04,34.27,33.96,34.17,200000.0,24.0828,24.2455,24.0262,24.1748,200000.0
2006-02-13 13:50:00,34.2,34.22,34.08,34.09,122800.0,24.196,24.2102,24.1111,24.1182,122800.0
2006-02-13 14:00:00,34.09,34.18,34.02,34.12,173000.0,24.1182,24.1819,24.0687,24.1394,173000.0
2006-02-13 14:10:00,34.13,34.19,34.09,34.15,144000.0,24.1465,24.1889,24.1182,24.1606,144000.0
2006-02-13 14:20:00,34.16,34.18,33.85,33.93,200200.0,24.1677,24.1819,23.9484,24.005,200200.0
2006-02-13 14:30:00,33.93,34.08,33.89,34.05,109000.0,24.005,24.1111,23.9767,24.0899,109000.0
2006-02-13 14:40:00,34.05,34.13,33.99,34.13,137600.0,24.0899,24.1465,24.0474,24.1465,137600.0
2006-02-13 14:50:00,34.13,34.17,34.06,34.06,198600.0,24.1465,24.1748,24.097,24.097,198600.0
2006-02-13 15:00:00,34.07,34.1,34.02,34.07,140600.0,24.104,24.1253,24.0687,24.104,140600.0
2006-02-13 15:10:00,34.07,34.17,34.02,34.1,175200.0,24.104,24.1748,24.0687,24.1253,175200.0
2006-02-13 15:20:00,34.09,34.13,33.98,34.03,199200.0,24.1182,24.1465,24.0404,24.0757,199200.0
2006-02-13 15:30:00,34.02,34.17,34.02,34.15,152600.0,24.0687,24.1748,24.0687,24.1606,152600.0
2006-02-13 15:40:00,34.14,34.26,34.12,34.26,178000.0,24.1536,24.2385,24.1394,24.2385,178000.0
2006-02-13 15:50:00,34.26,34.31,34.1,34.13,268600.0,24.2385,24.2738,24.1253,24.1465,268600.0
2006-02-14 09:30:00,33.0,33.27,33.0,33.19,535000.0,23.347,23.538,23.347,23.4814,535000.0
2006-02-14 09:40:00,33.19,33.2,33.05,33.1,493800.0,23.4814,23.4885,23.3824,23.4178,493800.0
2006-02-14 09:50:00,33.1,33.45,33.09,33.23,394600.0,23.4178,23.6654,23.4107,23.5097,394600.0
2006-02-14 10:00:00,33.23,33.3,32.99,33.23,489800.0,23.5097,23.5593,23.3399,23.5097,489800.0
2006-02-14 10:10:00,33.22,33.47,33.2,33.46,374600.0,23.5027,23.6795,23.4885,23.6725,374600.0
2006-02-14 10:20:00,33.46,33.46,33.21,33.35,362800.0,23.6725,23.6725,23.4956,23.5946,362800.0
2006-02-14 10:30:00,33.36,33.4,33.27,33.32,229200.0,23.6017,23.63,23.538,23.5734,229200.0
2006-02-14 10:40:00,33.33,33.33,33.26,33.3,304200.0,23.5805,23.5805,23.531,23.5593,304200.0
2006-02-14 10:50:00,33.3,33.38,33.23,33.3,249800.0,23.5593,23.6159,23.5097,23.5593,249800.0
2006-02-14 11:00:00,33.32,33.32,33.24,33.25,232600.0,23.5734,23.5734,23.5168,23.5239,232600.0
2006-02-14 11:10:00,33.24,33.5,33.23,33.44,259000.0,23.5168,23.7008,23.5097,23.6583,259000.0
2006-02-14 11:20:00,33.44,33.57,33.38,33.38,201400.0,23.6583,23.7503,23.6159,23.6159,201400.0
2006-02-14 11:30:00,33.39,33.44,33.37,33.38,223400.0,23.6229,23.6583,23.6088,23.6159,223400.0
2006-02-14 11:40:00,33.39,33.39,33.24,33.24,179000.0,23.6229,23.6229,23.5168,23.5168,179000.0
2006-02-14 11:50:00,33.24,33.3,33.21,33.25,206400.0,23.5168,23.5593,23.4956,23.5239,206400.0
2006-02-14 12:00:00,33.25,33.33,33.22,33.33,130600.0,23.5239,23.5805,23.5027,23.5805,130600.0
2006-02-14 12:10:00,33.32,33.35,33.23,33.23,127800.0,23.5734,23.5946,23.5097,23.5097,127800.0
2006-02-14 12:20:00,33.23,33.52,33.23,33.38,188200.0,23.5097,23.7149,23.5097,23.6159,188200.0
2006-02-14 12:30:00,33.38,33.43,33.31,33.31,133000.0,23.6159,23.6512,23.5663,23.5663,133000.0
2006-02-14 12:40:00,33.31,33.36,33.23,33.24,276400.0,23.5663,23.6017,23.5097,23.5168,276400.0
2006-02-14 12:50:00,33.24,33.48,33.24,33.47,230600.0,23.5168,23.6866,23.5168,23.6795,230600.0
2006-02-14 13:00:00,33.47,33.59,33.46,33.48,222800.0,23.6795,23.7644,23.6725,23.6866,222800.0
2006-02-14 13:10:00,33.48,33.56,33.44,33.51,184000.0,23.6866,23.7432,23.6583,23.7078,184000.0
2006-02-14 13:20:00,33.52,33.72,33.49,33.7,218400.0,23.7149,23.8564,23.6937,23.8423,218400.0
2006-02-14 13:30:00,33.72,33.74,33.64,33.71,379200.0,23.8564,23.8706,23.7998,23.8493,379200.0
2006-02-14 13:40:00,33.73,34.08,33.56,34.07,279200.0,23.8635,24.1111,23.7432,24.104,279200.0
2006-02-14 13:50:00,34.07,34.25,34.05,34.19,364200.0,24.104,24.2314,24.0899,24.1889,364200.0
2006-02-14 14:00:00,34.19,34.23,33.96,33.97,329800.0,24.1889,24.2172,24.0262,24.0333,329800.0
2006-02-14 14:10:00,33.98,34.06,33.85,33.91,372600.0,24.0404,24.097,23.9484,23.9908,372600.0
2006-02-14 14:20:00,33.92,34.15,33.92,34.1,217200.0,23.9979,24.1606,23.9979,24.1253,217200.0
2006-02-14 14:30:00,34.06,34.15,33.95,33.99,268200.0,24.097,24.1606,24.0191,24.0474,268200.0
2006-02-14 14:40:00,33.99,34.03,33.92,33.94,191200.0,24.0474,24.0757,23.9979,24.0121,191200.0
2006-02-14 14:50:00,33.94,34.05,33.92,34.02,179800.0,24.0121,24.0899,23.9979,24.0687,179800.0
2006-02-14 15:00:00,34.02,34.08,33.96,34.02,308200.0,24.0687,24.1111,24.0262,24.0687,308200.0
2006-02-14 15:10:00,34.04,34.14,34.01,34.1,194600.0,24.0828,24.1536,24.0616,24.1253,194600.0
2006-02-14 15:20:00,34.1,34.24,34.08,34.24,261000.0,24.1253,24.2243,24.1111,24.2243,261000.0
2006-02-14 15:30:00,34.25,34.38,34.23,34.32,725000.0,24.2314,24.3233,24.2172,24.2809,725000.0
2006-02-14 15:40:00,34.32,34.38,34.25,34.35,290000.0,24.2809,24.3233,24.2314,24.3021,290000.0
2006-02-14 15:50:00,34.35,34.57,34.34,34.52,729800.0,24.3021,24.4578,24.295,24.4224,729800.0
2006-02-15 09:30:00,34.93,35.05,34.69,34.85,234800.0,24.7125,24.7974,24.5427,24.6559,234800.0
2006-02-15 09:40:00,34.84,34.86,34.51,34.79,292000.0,24.6488,24.6629,24.4153,24.6134,292000.0
2006-02-15 09:50:00,34.78,35.0,34.67,35.0,240800.0,24.6063,24.762,24.5285,24.762,240800.0
2006-02-15 10:00:00,35.0,35.05,34.94,35.01,251600.0,24.762,24.7974,24.7195,24.7691,251600.0
2006-02-15 10:10:00,35.01,35.08,34.92,35.07,215600.0,24.7691,24.8186,24.7054,24.8115,215600.0
2006-02-15 10:20:00,35.07,35.43,35.07,35.37,317600.0,24.8115,25.0662,24.8115,25.0238,317600.0
2006-02-15 10:30:00,35.33,35.35,34.96,35.08,551800.0,24.9955,25.0096,24.7337,24.8186,551800.0
2006-02-15 10:40:00,35.08,35.25,35.03,35.13,302800.0,24.8186,24.9389,24.7832,24.854,302800.0
2006-02-15 10:50:00,35.13,35.15,34.88,35.08,322400.0,24.854,24.8681,24.6771,24.8186,322400.0
2006-02-15 11:00:00,35.08,35.39,35.08,35.24,322400.0,24.8186,25.0379,24.8186,24.9318,322400.0
2006-02-15 11:10:00,35.24,35.38,35.05,35.12,272400.0,24.9318,25.0308,24.7974,24.8469,272400.0
2006-02-15 11:20:00,35.1,35.14,34.94,35.1,230000.0,24.8327,24.861,24.7195,24.8327,230000.0
2006-02-15 11:30:00,35.1,35.13,35.02,35.07,161400.0,24.8327,24.854,24.7761,24.8115,161400.0
2006-02-15 11:40:00,35.09,35.18,35.06,35.13,166200.0,24.8257,24.8893,24.8044,24.854,166200.0
2006-02-15 11:50:00,35.13,35.29,35.12,35.29,158000.0,24.854,24.9672,24.8469,24.9672,158000.0
2006-02-15 12:00:00,35.27,35.29,35.13,35.16,111800.0,24.953,24.9672,24.854,24.8752,111800.0
2006-02-15 12:10:00,35.16,35.21,34.75,34.75,176800.0,24.8752,24.9106,24.5851,24.5851,176800.0
2006-02-15 12:20:00,34.74,34.81,34.55,34.56,250600.0,24.578,24.6276,24.4436,24.4507,250600.0
2006-02-15 12:30:00,34.52,34.54,34.24,34.33,300000.0,24.4224,24.4365,24.2243,24.288,300000.0
2006-02-15 12:40:00,34.33,34.55,34.31,34.44,270200.0,24.288,24.4436,24.2738,24.3658,270200.0
2006-02-15 12:50:00,34.42,34.65,34.42,34.63,184200.0,24.3516,24.5144,24.3516,24.5002,184200.0
2006-02-15 13:00:00,34.63,34.68,34.53,34.56,169600.0,24.5002,24.5356,24.4295,24.4507,169600.0
2006-02-15 13:10:00,34.58,34.78,34.56,34.65,199800.0,24.4648,24.6063,24.4507,24.5144,199800.0
2006-02-15 13:20:00,34.67,34.77,34.61,34.75,157600.0,24.5285,24.5993,24.4861,24.5851,157600.0
2006-02-15 13:30:00,34.76,34.87,34.68,34.75,151400.0,24.5922,24.67,24.5356,24.5851,151400.0
2006-02-15 13:40:00,34.76,34.84,34.7,34.83,180200.0,24.5922,24.6488,24.5497,24.6417,180200.0
2006-02-15 13:50:00,34.83,34.98,34.74,34.95,204600.0,24.6417,24.7478,24.578,24.7266,204600.0
2006-02-15 14:00:00,34.97,34.97,34.81,34.83,195200.0,24.7408,24.7408,24.6276,24.6417,195200.0
2006-02-15 14:10:00,34.84,34.84,34.55,34.65,258000.0,24.6488,24.6488,24.4436,24.5144,258000.0
2006-02-15 14:20:00,34.65,34.71,34.47,34.5,228400.0,24.5144,24.5568,24.387,24.4082,228400.0
2006-02-15 14:30:00,34.5,34.56,34.3,34.33,278600.0,24.4082,24.4507,24.2668,24.288,278600.0
2006-02-15 14:40:00,34.33,34.43,34.27,34.39,172800.0,24.288,24.3587,24.2455,24.3304,172800.0
2006-02-15 14:50:00,34.38,34.49,34.29,34.46,195600.0,24.3233,24.4012,24.2597,24.3799,195600.0
2006-02-15 15:00:00,34.46,34.46,34.27,34.29,212000.0,24.3799,24.3799,24.2455,24.2597,212000.0
2006-02-15 15:10:00,34.28,34.32,34.19,34.29,199600.0,24.2526,24.2809,24.1889,24.2597,199600.0
2006-02-15 15:20:00,34.29,34.38,34.19,34.28,217400.0,24.2597,24.3233,24.1889,24.2526,217400.0
2006-02-15 15:30:00,34.27,34.46,34.27,34.45,202600.0,24.2455,24.3799,24.2455,24.3729,202600.0
2006-02-15 15:40:00,34.45,34.54,34.41,34.54,242400.0,24.3729,24.4365,24.3446,24.4365,242400.0
2006-02-15 15:50:00,34.53,34.65,34.52,34.65,445000.0,24.4295,24.5144,24.4224,24.5144,445000.0
2006-02-16 09:30:00,34.82,35.25,34.81,35.19,339000.0,24.6346,24.9389,24.6276,24.8964,339000.0
2006-02-16 09:40:00,35.19,35.3,35.11,35.26,372000.0,24.8964,24.9742,24.8398,24.9459,372000.0
2006-02-16 09:50:00,35.26,35.36,35.13,35.27,227400.0,24.9459,25.0167,24.854,24.953,227400.0
2006-02-16 10:00:00,35.27,35.27,35.08,35.22,224000.0,24.953,24.953,24.8186,24.9176,224000.0
2006-02-16 10:10:00,35.22,35.52,35.22,35.47,250800.0,24.9176,25.1299,24.9176,25.0945,250800.0
2006-02-16 10:20:00,35.47,35.5,35.38,35.43,301800.0,25.0945,25.1157,25.0308,25.0662,301800.0
2006-02-16 10:30:00,35.44,35.45,35.18,35.24,330200.0,25.0733,25.0804,24.8893,24.9318,330200.0
2006-02-16 10:40:00,35.24,35.44,35.21,35.38,222200.0,24.9318,25.0733,24.9106,25.0308,222200.0
2006-02-16 10:50:00,35.38,35.45,35.27,35.4,201600.0,25.0308,25.0804,24.953,25.045,201600.0
2006-02-16 11:00:00,35.44,35.7,35.44,35.7,176000.0,25.0733,25.2572,25.0733,25.2572,176000.0
2006-02-16 11:10:00,35.71,35.91,35.69,35.79,256000.0,25.2643,25.4058,25.2502,25.3209,256000.0
2006-02-16 11:20:00,35.77,35.84,35.52,35.52,162400.0,25.3068,25.3563,25.1299,25.1299,162400.0
2006-02-16 11:30:00,35.53,35.58,35.47,35.5,231000.0,25.137,25.1723,25.0945,25.1157,231000.0
2006-02-16 11:40:00,35.51,35.58,35.42,35.42,172400.0,25.1228,25.1723,25.0591,25.0591,172400.0
2006-02-16 11:50:00,35.4,35.6,35.32,35.55,179000.0,25.045,25.1865,24.9884,25.1511,179000.0
2006-02-16 12:00:00,35.57,35.63,35.54,35.6,173200.0,25.1653,25.2077,25.144,25.1865,173200.0
2006-02-16 12:10:00,35.6,35.74,35.57,35.73,156800.0,25.1865,25.2855,25.1653,25.2785,156800.0
2006-02-16 12:20:00,35.73,35.77,35.65,35.66,109400.0,25.2785,25.3068,25.2219,25.2289,109400.0
2006-02-16 12:30:00,35.66,35.72,35.65,35.72,98600.0,25.2289,25.2714,25.2219,25.2714,98600.0
2006-02-16 12:40:00,35.7,35.75,35.66,35.73,194000.0,25.2572,25.2926,25.2289,25.2785,194000.0
2006-02-16 12:50:00,35.72,35.85,35.72,35.81,124000.0,25.2714,25.3634,25.2714,25.3351,124000.0
2006-02-16 13:00:00,35.82,35.85,35.68,35.84,136600.0,25.3421,25.3634,25.2431,25.3563,136600.0
2006-02-16 13:10:00,35.86,36.0,35.84,35.97,285600.0,25.3704,25.4695,25.3563,25.4483,285600.0
2006-02-16 13:20:00,35.98,36.0,35.75,35.76,148800.0,25.4553,25.4695,25.2926,25.2997,148800.0
2006-02-16 13:30:00,35.74,35.76,35.56,35.72,160800.0,25.2855,25.2997,25.1582,25.2714,160800.0
2006-02-16 13:40:00,35.72,35.88,35.56,35.76,187800.0,25.2714,25.3846,25.1582,25.2997,187800.0
2006-02-16 13:50:00,35.75,35.76,35.62,35.73,109000.0,25.2926,25.2997,25.2006,25.2785,109000.0
2006-02-16 14:00:00,35.73,35.77,35.57,35.57,135000.0,25.2785,25.3068,25.1653,25.1653,135000.0
2006-02-16 14:10:00,35.57,35.67,35.48,35.67,142200.0,25.1653,25.236,25.1016,25.236,142200.0
2006-02-16 14:20:00,35.66,35.92,35.62,35.91,178600.0,25.2289,25.4129,25.2006,25.4058,178600.0
2006-02-16 14:30:00,35.91,35.92,35.74,35.85,201000.0,25.4058,25.4129,25.2855,25.3634,201000.0
2006-02-16 14:40:00,35.85,35.95,35.77,35.94,173600.0,25.3634,25.4341,25.3068,25.427,173600.0
2006-02-16 14:50:00,35.91,35.99,35.88,35.9,148400.0,25.4058,25.4624,25.3846,25.3987,148400.0
2006-02-16 15:00:00,35.9,36.05,35.87,35.97,167000.0,25.3987,25.5049,25.3775,25.4483,167000.0
2006-02-16 15:10:00,35.97,36.1,35.93,36.1,169400.0,25.4483,25.5402,25.42,25.5402,169400.0
2006-02-16 15:20:00,36.1,36.13,35.96,35.96,163800.0,25.5402,25.5614,25.4412,25.4412,163800.0
2006-02-16 15:30:00,35.96,36.0,35.94,35.99,214800.0,25.4412,25.4695,25.427,25.4624,214800.0
2006-02-16 15:40:00,35.99,36.07,35.91,35.91,169000.0,25.4624,25.519,25.4058,25.4058,169000.0
2006-02-16 15:50:00,35.92,36.02,35.89,36.02,410800.0,25.4129,25.4836,25.3917,25.4836,410800.0
2006-02-17 09:30:00,36.5,36.74,36.48,36.52,633200.0,25.8232,25.993,25.8091,25.8374,633200.0
2006-02-17 09:40:00,36.5,36.55,36.4,36.48,299200.0,25.8232,25.8586,25.7525,25.8091,299200.0
2006-02-17 09:50:00,36.48,36.57,36.43,36.53,375400.0,25.8091,25.8727,25.7737,25.8444,375400.0
2006-02-17 10:00:00,36.54,36.63,36.47,36.49,302400.0,25.8515,25.9152,25.802,25.8161,302400.0
2006-02-17 10:10:00,36.51,36.61,36.44,36.58,227000.0,25.8303,25.901,25.7808,25.8798,227000.0
2006-02-17 10:20:00,36.59,36.66,36.51,36.65,240400.0,25.8869,25.9364,25.8303,25.9293,240400.0
2006-02-17 10:30:00,36.66,36.69,36.46,36.46,175200.0,25.9364,25.9576,25.7949,25.7949,175200.0
2006-02-17 10:40:00,36.41,36.43,36.16,36.23,373600.0,25.7595,25.7737,25.5827,25.6322,373600.0
2006-02-17 10:50:00,36.23,36.3,36.05,36.05,229200.0,25.6322,25.6817,25.5049,25.5049,229200.0
2006-02-17 11:00:00,36.05,36.3,36.05,36.21,205200.0,25.5049,25.6817,25.5049,25.618,205200.0
2006-02-17 11:10:00,36.21,36.26,36.15,36.25,155000.0,25.618,25.6534,25.5756,25.6463,155000.0
2006-02-17 11:20:00,36.25,36.31,36.16,36.19,202200.0,25.6463,25.6888,25.5827,25.6039,202200.0
2006-02-17 11:30:00,36.17,36.18,35.96,36.05,185000.0,25.5897,25.5968,25.4412,25.5049,185000.0
2006-02-17 11:40:00,36.05,36.22,36.02,36.18,207800.0,25.5049,25.6251,25.4836,25.5968,207800.0
2006-02-17 11:50:00,36.18,36.24,36.13,36.18,109800.0,25.5968,25.6393,25.5614,25.5968,109800.0
2006-02-17 12:00:00,36.18,36.27,36.17,36.23,130800.0,25.5968,25.6605,25.5897,25.6322,130800.0
2006-02-17 12:10:00,36.23,36.24,36.1,36.12,105800.0,25.6322,25.6393,25.5402,25.5544,105800.0
2006-02-17 12:20:00,36.13,36.13,36.04,36.09,132000.0,25.5614,25.5614,25.4978,25.5331,132000.0
2006-02-17 12:30:00,36.08,36.11,36.05,36.11,103600.0,25.5261,25.5473,25.5049,25.5473,103600.0
2006-02-17 12:40:00,36.12,36.16,36.09,36.16,107000.0,25.5544,25.5827,25.5331,25.5827,107000.0
2006-02-17 12:50:00,36.16,36.19,36.06,36.1,142800.0,25.5827,25.6039,25.5119,25.5402,142800.0
2006-02-17 13:00:00,36.13,36.13,36.02,36.03,76200.0,25.5614,25.5614,25.4836,25.4907,76200.0
2006-02-17 13:10:00,36.04,36.07,35.94,35.99,205200.0,25.4978,25.519,25.427,25.4624,205200.0
2006-02-17 13:20:00,35.99,36.02,35.93,35.99,117200.0,25.4624,25.4836,25.42,25.4624,117200.0
2006-02-17 13:30:00,35.99,36.08,35.96,36.08,48400.0,25.4624,25.5261,25.4412,25.5261,48400.0
2006-02-17 13:40:00,36.04,36.13,36.04,36.08,76800.0,25.4978,25.5614,25.4978,25.5261,76800.0
2006-02-17 13:50:00,36.08,36.11,36.05,36.1,56800.0,25.5261,25.5473,25.5049,25.5402,56800.0
2006-02-17 14:00:00,36.1,36.11,36.0,36.01,78000.0,25.5402,25.5473,25.4695,25.4766,78000.0
2006-02-17 14:10:00,36.0,36.0,35.92,35.94,98400.0,25.4695,25.4695,25.4129,25.427,98400.0
2006-02-17 14:20:00,35.95,35.99,35.91,35.97,93000.0,25.4341,25.4624,25.4058,25.4483,93000.0
2006-02-17 14:30:00,35.97,35.97,35.9,35.91,127000.0,25.4483,25.4483,25.3987,25.4058,127000.0
2006-02-17 14:40:00,35.91,35.94,35.9,35.9,92200.0,25.4058,25.427,25.3987,25.3987,92200.0
2006-02-17 14:50:00,35.91,35.94,35.88,35.91,82000.0,25.4058,25.427,25.3846,25.4058,82000.0
2006-02-17 15:00:00,35.89,35.94,35.88,35.93,141400.0,25.3917,25.427,25.3846,25.42,141400.0
2006-02-17 15:10:00,35.95,35.95,35.76,35.76,146000.0,25.4341,25.4341,25.2997,25.2997,146000.0
2006-02-17 15:20:00,35.77,35.8,35.73,35.76,110600.0,25.3068,25.328,25.2785,25.2997,110600.0
2006-02-17 15:30:00,35.75,35.79,35.73,35.74,134800.0,25.2926,25.3209,25.2785,25.2855,134800.0
2006-02-17 15:40:00,35.74,35.81,35.74,35.81,166800.0,25.2855,25.3351,25.2855,25.3351,166800.0
2006-02-17 15:50:00,35.81,35.81,35.75,35.78,235000.0,25.3351,25.3351,25.2926,25.3138,235000.0
2006-02-21 09:30:00,36.77,36.91,36.55,36.74,342400.0,26.0142,26.1133,25.8586,25.993,342400.0
2006-02-21 09:40:00,36.74,37.13,36.74,37.11,278600.0,25.993,26.2689,25.993,26.2548,278600.0
2006-02-21 09:50:00,37.12,37.25,36.76,36.84,281600.0,26.2619,26.3538,26.0072,26.0638,281600.0
2006-02-21 10:00:00,36.86,36.86,36.47,36.53,350200.0,26.0779,26.0779,25.802,25.8444,350200.0
2006-02-21 10:10:00,36.51,36.67,36.51,36.66,218000.0,25.8303,25.9435,25.8303,25.9364,218000.0
2006-02-21 10:20:00,36.57,36.59,36.4,36.4,218800.0,25.8727,25.8869,25.7525,25.7525,218800.0
2006-02-21 10:30:00,36.4,36.47,36.32,36.33,238600.0,25.7525,25.802,25.6959,25.7029,238600.0
2006-02-21 10:40:00,36.32,36.43,36.24,36.24,214200.0,25.6959,25.7737,25.6393,25.6393,214200.0
2006-02-21 10:50:00,36.24,36.51,36.24,36.49,145800.0,25.6393,25.8303,25.6393,25.8161,145800.0
2006-02-21 11:00:00,36.49,36.52,36.37,36.4,107000.0,25.8161,25.8374,25.7312,25.7525,107000.0
2006-02-21 11:10:00,36.41,36.42,36.31,36.33,107800.0,25.7595,25.7666,25.6888,25.7029,107800.0
2006-02-21 11:20:00,36.34,36.38,36.29,36.31,78000.0,25.71,25.7383,25.6746,25.6888,78000.0
2006-02-21 11:30:00,36.31,36.44,36.31,36.33,70800.0,25.6888,25.7808,25.6888,25.7029,70800.0
2006-02-21 11:40:00,36.32,36.35,36.23,36.29,103000.0,25.6959,25.7171,25.6322,25.6746,103000.0
2006-02-21 11:50:00,36.29,36.32,36.06,36.09,98800.0,25.6746,25.6959,25.5119,25.5331,98800.0
2006-02-21 12:00:00,36.09,36.24,36.0,36.22,125400.0,25.5331,25.6393,25.4695,25.6251,125400.0
2006-02-21 12:10:00,36.22,36.24,36.07,36.13,140200.0,25.6251,25.6393,25.519,25.5614,140200.0
2006-02-21 12:20:00,36.13,36.24,36.05,36.2,65600.0,25.5614,25.6393,25.5049,25.611,65600.0
2006-02-21 12:30:00,36.2,36.29,36.17,36.28,68600.0,25.611,25.6746,25.5897,25.6676,68600.0
2006-02-21 12:40:00,36.27,36.33,36.25,36.3,110800.0,25.6605,25.7029,25.6463,25.6817,110800.0
2006-02-21 12:50:00,36.3,36.32,36.13,36.17,109400.0,25.6817,25.6959,25.5614,25.5897,109400.0
2006-02-21 13:00:00,36.17,36.27,36.17,36.24,88400.0,25.5897,25.6605,25.5897,25.6393,88400.0
2006-02-21 13:10:00,36.25,36.31,36.18,36.26,55000.0,25.6463,25.6888,25.5968,25.6534,55000.0
2006-02-21 13:20:00,36.26,36.4,36.23,36.35,103200.0,25.6534,25.7525,25.6322,25.7171,103200.0
2006-02-21 13:30:00,36.35,36.46,36.34,36.45,102600.0,25.7171,25.7949,25.71,25.7878,102600.0
2006-02-21 13:40:00,36.45,36.47,36.33,36.38,66000.0,25.7878,25.802,25.7029,25.7383,66000.0
2006-02-21 13:50:00,36.38,36.56,36.36,36.55,195600.0,25.7383,25.8657,25.7242,25.8586,195600.0
2006-02-21 14:00:00,36.52,36.54,36.4,36.5,156600.0,25.8374,25.8515,25.7525,25.8232,156600.0
2006-02-21 14:10:00,36.49,36.58,36.48,36.57,138400.0,25.8161,25.8798,25.8091,25.8727,138400.0
2006-02-21 14:20:00,36.56,36.63,36.48,36.49,136200.0,25.8657,25.9152,25.8091,25.8161,136200.0
2006-02-21 14:30:00,36.5,36.62,36.48,36.54,95200.0,25.8232,25.9081,25.8091,25.8515,95200.0
2006-02-21 14:40:00,36.54,36.56,36.47,36.49,106800.0,25.8515,25.8657,25.802,25.8161,106800.0
2006-02-21 14:50:00,36.48,36.49,36.41,36.45,69400.0,25.8091,25.8161,25.7595,25.7878,69400.0
2006-02-21 15:00:00,36.45,36.48,36.43,36.47,92000.0,25.7878,25.8091,25.7737,25.802,92000.0
2006-02-21 15:10:00,36.46,36.48,36.35,36.38,110800.0,25.7949,25.8091,25.7171,25.7383,110800.0
2006-02-21 15:20:00,36.4,36.47,36.36,36.43,120200.0,25.7525,25.802,25.7242,25.7737,120200.0
2006-02-21 15:30:00,36.43,36.48,36.41,36.44,106600.0,25.7737,25.8091,25.7595,25.7808,106600.0
2006-02-21 15:40:00,36.44,36.45,36.32,36.39,137000.0,25.7808,25.7878,25.6959,25.7454,137000.0
2006-02-21 15:50:00,36.4,36.4,36.28,36.31,247400.0,25.7525,25.7525,25.6676,25.6888,247400.0
2006-02-22 09:30:00,36.13,36.13,35.82,35.92,338200.0,25.5614,25.5614,25.3421,25.4129,338200.0
2006-02-22 09:40:00,35.9,36.19,35.88,35.9,274000.0,25.3987,25.6039,25.3846,25.3987,274000.0
2006-02-22 09:50:00,35.91,36.04,35.85,35.99,155000.0,25.4058,25.4978,25.3634,25.4624,155000.0
2006-02-22 10:00:00,35.99,36.13,35.93,36.02,162000.0,25.4624,25.5614,25.42,25.4836,162000.0
2006-02-22 10:10:00,36.01,36.04,35.87,35.95,116200.0,25.4766,25.4978,25.3775,25.4341,116200.0
2006-02-22 10:20:00,35.95,36.04,35.88,35.97,149000.0,25.4341,25.4978,25.3846,25.4483,149000.0
2006-02-22 10:30:00,35.95,35.96,35.61,35.7,102800.0,25.4341,25.4412,25.1936,25.2572,102800.0
2006-02-22 10:40:00,35.65,35.69,35.55,35.57,236400.0,25.2219,25.2502,25.1511,25.1653,236400.0
2006-02-22 10:50:00,35.57,35.63,35.41,35.55,177400.0,25.1653,25.2077,25.0521,25.1511,177400.0
2006-02-22 11:00:00,35.54,35.71,35.54,35.54,179200.0,25.144,25.2643,25.144,25.144,179200.0
2006-02-22 11:10:00,35.53,35.56,35.44,35.46,188000.0,25.137,25.1582,25.0733,25.0874,188000.0
2006-02-22 11:20:00,35.48,35.52,35.42,35.52,197000.0,25.1016,25.1299,25.0591,25.1299,197000.0
2006-02-22 11:30:00,35.52,35.54,35.42,35.44,111200.0,25.1299,25.144,25.0591,25.0733,111200.0
2006-02-22 11:40:00,35.43,35.45,35.3,35.45,165600.0,25.0662,25.0804,24.9742,25.0804,165600.0
2006-02-22 11:50:00,35.44,35.48,35.38,35.42,217400.0,25.0733,25.1016,25.0308,25.0591,217400.0
2006-02-22 12:00:00,35.42,35.6,35.42,35.59,109200.0,25.0591,25.1865,25.0591,25.1794,109200.0
2006-02-22 12:10:00,35.58,35.58,35.39,35.45,146200.0,25.1723,25.1723,25.0379,25.0804,146200.0
2006-02-22 12:20:00,35.45,35.56,35.38,35.44,111400.0,25.0804,25.1582,25.0308,25.0733,111400.0
2006-02-22 12:30:00,35.43,35.49,35.4,35.43,103400.0,25.0662,25.1087,25.045,25.0662,103400.0
2006-02-22 12:40:00,35.42,35.49,35.42,35.48,81400.0,25.0591,25.1087,25.0591,25.1016,81400.0
2006-02-22 12:50:00,35.49,35.52,35.47,35.52,90600.0,25.1087,25.1299,25.0945,25.1299,90600.0
2006-02-22 13:00:00,35.53,35.57,35.51,35.54,114400.0,25.137,25.1653,25.1228,25.144,114400.0
2006-02-22 13:10:00,35.52,35.52,35.38,35.4,76600.0,25.1299,25.1299,25.0308,25.045,76600.0
2006-02-22 13:20:00,35.4,35.44,35.34,35.34,143200.0,25.045,25.0733,25.0025,25.0025,143200.0
2006-02-22 13:30:00,35.34,35.37,35.26,35.31,121200.0,25.0025,25.0238,24.9459,24.9813,121200.0
2006-02-22 13:40:00,35.32,35.4,35.19,35.32,138200.0,24.9884,25.045,24.8964,24.9884,138200.0
2006-02-22 13:50:00,35.33,35.38,35.3,35.35,97400.0,24.9955,25.0308,24.9742,25.0096,97400.0
2006-02-22 14:00:00,35.35,35.41,35.33,35.4,115200.0,25.0096,25.0521,24.9955,25.045,115200.0
2006-02-22 14:10:00,35.41,35.42,35.27,35.27,183800.0,25.0521,25.0591,24.953,24.953,183800.0
2006-02-22 14:20:00,35.27,35.36,35.23,35.24,222200.0,24.953,25.0167,24.9247,24.9318,222200.0
2006-02-22 14:30:00,35.23,35.32,35.09,35.09,203200.0,24.9247,24.9884,24.8257,24.8257,203200.0
2006-02-22 14:40:00,35.1,35.2,35.05,35.09,229600.0,24.8327,24.9035,24.7974,24.8257,229600.0
2006-02-22 14:50:00,35.1,35.22,35.07,35.21,283200.0,24.8327,24.9176,24.8115,24.9106,283200.0
2006-02-22 15:00:00,35.2,35.23,35.07,35.1,154000.0,24.9035,24.9247,24.8115,24.8327,154000.0
2006-02-22 15:10:00,35.1,35.1,35.05,35.1,177600.0,24.8327,24.8327,24.7974,24.8327,177600.0
2006-02-22 15:20:00,35.1,35.21,35.1,35.13,137000.0,24.8327,24.9106,24.8327,24.854,137000.0
2006-02-22 15:30:00,35.13,35.16,35.08,35.16,187000.0,24.854,24.8752,24.8186,24.8752,187000.0
2006-02-22 15:40:00,35.16,35.29,35.16,35.29,201200.0,24.8752,24.9672,24.8752,24.9672,201200.0
2006-02-22 15:50:00,35.29,35.31,35.25,35.26,226600.0,24.9672,24.9813,24.9389,24.9459,226600.0
2006-02-23 09:30:00,34.92,35.07,34.76,34.97,198800.0,24.7054,24.8115,24.5922,24.7408,198800.0
2006-02-23 09:40:00,34.98,35.12,34.73,34.83,220400.0,24.7478,24.8469,24.571,24.6417,220400.0
2006-02-23 09:50:00,34.83,34.99,34.83,34.97,176400.0,24.6417,24.7549,24.6417,24.7408,176400.0
2006-02-23 10:00:00,34.93,34.96,34.79,34.82,232200.0,24.7125,24.7337,24.6134,24.6346,232200.0
2006-02-23 10:10:00,34.81,34.92,34.8,34.82,197400.0,24.6276,24.7054,24.6205,24.6346,197400.0
2006-02-23 10:20:00,34.83,35.14,34.81,35.1,197200.0,24.6417,24.861,24.6276,24.8327,197200.0
2006-02-23 10:30:00,35.1,35.6,35.1,35.58,440000.0,24.8327,25.1865,24.8327,25.1723,440000.0
2006-02-23 10:40:00,35.58,35.88,35.57,35.73,287800.0,25.1723,25.3846,25.1653,25.2785,287800.0
2006-02-23 10:50:00,35.73,35.91,35.63,35.63,213400.0,25.2785,25.4058,25.2077,25.2077,213400.0
2006-02-23 11:00:00,35.63,35.65,35.47,35.49,149800.0,25.2077,25.2219,25.0945,25.1087,149800.0
2006-02-23 11:10:00,35.51,35.54,35.35,35.44,133400.0,25.1228,25.144,25.0096,25.0733,133400.0
2006-02-23 11:20:00,35.44,35.48,35.31,35.43,218400.0,25.0733,25.1016,24.9813,25.0662,218400.0
2006-02-23 11:30:00,35.43,35.44,34.9,34.92,245200.0,25.0662,25.0733,24.6912,24.7054,245200.0
2006-02-23 11:40:00,34.92,35.14,34.91,35.06,195600.0,24.7054,24.861,24.6983,24.8044,195600.0
2006-02-23 11:50:00,35.05,35.17,35.03,35.05,158200.0,24.7974,24.8823,24.7832,24.7974,158200.0
2006-02-23 12:00:00,35.04,35.04,34.75,34.75,160400.0,24.7903,24.7903,24.5851,24.5851,160400.0
2006-02-23 12:10:00,34.76,34.79,34.46,34.48,248200.0,24.5922,24.6134,24.3799,24.3941,248200.0
2006-02-23 12:20:00,34.42,34.45,34.23,34.43,336000.0,24.3516,24.3729,24.2172,24.3587,336000.0
2006-02-23 12:30:00,34.44,34.5,34.4,34.5,250000.0,24.3658,24.4082,24.3375,24.4082,250000.0
2006-02-23 12:40:00,34.51,34.65,34.46,34.6,189400.0,24.4153,24.5144,24.3799,24.479,189400.0
2006-02-23 12:50:00,34.6,34.63,34.54,34.58,149600.0,24.479,24.5002,24.4365,24.4648,149600.0
2006-02-23 13:00:00,34.59,34.62,34.52,34.56,143400.0,24.4719,24.4931,24.4224,24.4507,143400.0
2006-02-23 13:10:00,34.56,34.61,34.56,34.56,86600.0,24.4507,24.4861,24.4507,24.4507,86600.0
2006-02-23 13:20:00,34.57,34.58,34.42,34.57,130200.0,24.4578,24.4648,24.3516,24.4578,130200.0
2006-02-23 13:30:00,34.56,34.66,34.56,34.57,139600.0,24.4507,24.5214,24.4507,24.4578,139600.0
2006-02-23 13:40:00,34.58,34.63,34.47,34.49,142800.0,24.4648,24.5002,24.387,24.4012,142800.0
2006-02-23 13:50:00,34.49,34.62,34.34,34.38,247400.0,24.4012,24.4931,24.295,24.3233,247400.0
2006-02-23 14:00:00,34.38,34.6,34.38,34.54,246800.0,24.3233,24.479,24.3233,24.4365,246800.0
2006-02-23 14:10:00,34.55,34.9,34.55,34.85,205600.0,24.4436,24.6912,24.4436,24.6559,205600.0
2006-02-23 14:20:00,34.85,34.94,34.71,34.88,210000.0,24.6559,24.7195,24.5568,24.6771,210000.0
2006-02-23 14:30:00,34.88,35.09,34.79,35.04,220800.0,24.6771,24.8257,24.6134,24.7903,220800.0
2006-02-23 14:40:00,35.04,35.04,34.83,34.99,177600.0,24.7903,24.7903,24.6417,24.7549,177600.0
2006-02-23 14:50:00,34.99,35.02,34.76,34.78,210600.0,24.7549,24.7761,24.5922,24.6063,210600.0
2006-02-23 15:00:00,34.8,34.92,34.77,34.88,131800.0,24.6205,24.7054,24.5993,24.6771,131800.0
2006-02-23 15:10:00,34.87,34.96,34.84,34.91,85800.0,24.67,24.7337,24.6488,24.6983,85800.0
2006-02-23 15:20:00,34.91,34.96,34.85,34.93,115600.0,24.6983,24.7337,24.6559,24.7125,115600.0
2006-02-23 15:30:00,34.93,34.97,34.88,34.9,162600.0,24.7125,24.7408,24.6771,24.6912,162600.0
2006-02-23 15:40:00,34.9,34.91,34.8,34.9,166800.0,24.6912,24.6983,24.6205,24.6912,166800.0
2006-02-23 15:50:00,34.9,34.93,34.87,34.91,235600.0,24.6912,24.7125,24.67,24.6983,235600.0
2006-02-24 09:30:00,35.58,35.65,35.35,35.57,209200.0,25.1723,25.2219,25.0096,25.1653,209200.0
2006-02-24 09:40:00,35.57,35.57,35.35,35.44,250400.0,25.1653,25.1653,25.0096,25.0733,250400.0
2006-02-24 09:50:00,35.41,35.47,35.32,35.35,164400.0,25.0521,25.0945,24.9884,25.0096,164400.0
2006-02-24 10:00:00,35.37,35.48,35.3,35.35,201400.0,25.0238,25.1016,24.9742,25.0096,201400.0
2006-02-24 10:10:00,35.36,35.43,35.29,35.41,377800.0,25.0167,25.0662,24.9672,25.0521,377800.0
2006-02-24 10:20:00,35.4,35.45,35.33,35.4,186800.0,25.045,25.0804,24.9955,25.045,186800.0
2006-02-24 10:30:00,35.39,35.56,35.36,35.52,142000.0,25.0379,25.1582,25.0167,25.1299,142000.0
2006-02-24 10:40:00,35.53,35.74,35.52,35.69,175400.0,25.137,25.2855,25.1299,25.2502,175400.0
2006-02-24 10:50:00,35.69,35.7,35.51,35.52,120400.0,25.2502,25.2572,25.1228,25.1299,120400.0
2006-02-24 11:00:00,35.52,35.57,35.41,35.41,159000.0,25.1299,25.1653,25.0521,25.0521,159000.0
2006-02-24 11:10:00,35.41,35.52,35.41,35.48,97600.0,25.0521,25.1299,25.0521,25.1016,97600.0
2006-02-24 11:20:00,35.48,35.56,35.44,35.44,482800.0,25.1016,25.1582,25.0733,25.0733,482800.0
2006-02-24 11:30:00,35.44,35.54,35.41,35.48,90000.0,25.0733,25.144,25.0521,25.1016,90000.0
2006-02-24 11:40:00,35.48,35.52,35.45,35.51,74800.0,25.1016,25.1299,25.0804,25.1228,74800.0
2006-02-24 11:50:00,35.51,35.54,35.46,35.49,63400.0,25.1228,25.144,25.0874,25.1087,63400.0
2006-02-24 12:00:00,35.49,35.59,35.44,35.55,88000.0,25.1087,25.1794,25.0733,25.1511,88000.0
2006-02-24 12:10:00,35.55,35.62,35.45,35.48,101400.0,25.1511,25.2006,25.0804,25.1016,101400.0
2006-02-24 12:20:00,35.47,35.5,35.44,35.48,74800.0,25.0945,25.1157,25.0733,25.1016,74800.0
2006-02-24 12:30:00,35.48,35.55,35.46,35.54,62000.0,25.1016,25.1511,25.0874,25.144,62000.0
2006-02-24 12:40:00,35.54,35.57,35.49,35.51,72200.0,25.144,25.1653,25.1087,25.1228,72200.0
2006-02-24 12:50:00,35.51,35.55,35.48,35.49,50600.0,25.1228,25.1511,25.1016,25.1087,50600.0
2006-02-24 13:00:00,35.49,35.55,35.49,35.54,61800.0,25.1087,25.1511,25.1087,25.144,61800.0
2006-02-24 13:10:00,35.53,35.55,35.49,35.52,54200.0,25.137,25.1511,25.1087,25.1299,54200.0
2006-02-24 13:20:00,35.53,35.59,35.53,35.57,39800.0,25.137,25.1794,25.137,25.1653,39800.0
2006-02-24 13:30:00,35.57,35.58,35.5,35.52,42800.0,25.1653,25.1723,25.1157,25.1299,42800.0
2006-02-24 13:40:00,35.52,35.53,35.47,35.49,63600.0,25.1299,25.137,25.0945,25.1087,63600.0
2006-02-24 13:50:00,35.49,35.53,35.47,35.52,57800.0,25.1087,25.137,25.0945,25.1299,57800.0
2006-02-24 14:00:00,35.51,35.56,35.33,35.44,123800.0,25.1228,25.1582,24.9955,25.0733,123800.0
2006-02-24 14:10:00,35.44,35.51,35.43,35.51,60000.0,25.0733,25.1228,25.0662,25.1228,60000.0
2006-02-24 14:20:00,35.51,35.51,35.41,35.42,84000.0,25.1228,25.1228,25.0521,25.0591,84000.0
2006-02-24 14:30:00,35.42,35.44,35.39,35.41,85800.0,25.0591,25.0733,25.0379,25.0521,85800.0
2006-02-24 14:40:00,35.41,35.41,35.22,35.22,81600.0,25.0521,25.0521,24.9176,24.9176,81600.0
2006-02-24 14:50:00,35.21,35.34,35.18,35.3,160200.0,24.9106,25.0025,24.8893,24.9742,160200.0
2006-02-24 15:00:00,35.3,35.33,35.22,35.24,139000.0,24.9742,24.9955,24.9176,24.9318,139000.0
2006-02-24 15:10:00,35.23,35.29,35.22,35.25,60200.0,24.9247,24.9672,24.9176,24.9389,60200.0
2006-02-24 15:20:00,35.26,35.29,35.21,35.21,122000.0,24.9459,24.9672,24.9106,24.9106,122000.0
2006-02-24 15:30:00,35.21,35.22,35.12,35.14,143400.0,24.9106,24.9176,24.8469,24.861,143400.0
2006-02-24 15:40:00,35.13,35.19,35.11,35.13,181200.0,24.854,24.8964,24.8398,24.854,181200.0
2006-02-24 15:50:00,35.12,35.13,35.01,35.09,225600.0,24.8469,24.854,24.7691,24.8257,225600.0
2006-02-27 09:30:00,34.83,34.98,34.65,34.77,191800.0,24.6417,24.7478,24.5144,24.5993,191800.0
2006-02-27 09:40:00,34.76,34.77,34.56,34.69,176400.0,24.5922,24.5993,24.4507,24.5427,176400.0
2006-02-27 09:50:00,34.65,34.94,34.65,34.94,196000.0,24.5144,24.7195,24.5144,24.7195,196000.0
2006-02-27 10:00:00,34.94,34.98,34.71,34.75,164200.0,24.7195,24.7478,24.5568,24.5851,164200.0
2006-02-27 10:10:00,34.74,34.82,34.65,34.78,154400.0,24.578,24.6346,24.5144,24.6063,154400.0
2006-02-27 10:20:00,34.78,34.85,34.58,34.72,143800.0,24.6063,24.6559,24.4648,24.5639,143800.0
2006-02-27 10:30:00,34.72,34.8,34.53,34.53,141600.0,24.5639,24.6205,24.4295,24.4295,141600.0
2006-02-27 10:40:00,34.53,34.59,34.43,34.5,149400.0,24.4295,24.4719,24.3587,24.4082,149400.0
2006-02-27 10:50:00,34.49,34.58,34.35,34.41,118200.0,24.4012,24.4648,24.3021,24.3446,118200.0
2006-02-27 11:00:00,34.41,34.49,34.38,34.41,128600.0,24.3446,24.4012,24.3233,24.3446,128600.0
2006-02-27 11:10:00,34.4,34.69,34.38,34.63,123600.0,24.3375,24.5427,24.3233,24.5002,123600.0
2006-02-27 11:20:00,34.63,34.63,34.46,34.53,133800.0,24.5002,24.5002,24.3799,24.4295,133800.0
2006-02-27 11:30:00,34.51,34.69,34.51,34.63,166600.0,24.4153,24.5427,24.4153,24.5002,166600.0
2006-02-27 11:40:00,34.66,34.74,34.65,34.68,140400.0,24.5214,24.578,24.5144,24.5356,140400.0
2006-02-27 11:50:00,34.68,34.7,34.59,34.6,112400.0,24.5356,24.5497,24.4719,24.479,112400.0
2006-02-27 12:00:00,34.6,34.64,34.54,34.56,102600.0,24.479,24.5073,24.4365,24.4507,102600.0
2006-02-27 12:10:00,34.58,34.59,34.49,34.58,92600.0,24.4648,24.4719,24.4012,24.4648,92600.0
2006-02-27 12:20:00,34.58,34.61,34.56,34.6,79400.0,24.4648,24.4861,24.4507,24.479,79400.0
2006-02-27 12:30:00,34.61,34.62,34.57,34.6,77000.0,24.4861,24.4931,24.4578,24.479,77000.0
2006-02-27 12:40:00,34.6,34.66,34.57,34.63,89000.0,24.479,24.5214,24.4578,24.5002,89000.0
2006-02-27 12:50:00,34.62,34.63,34.51,34.52,77200.0,24.4931,24.5002,24.4153,24.4224,77200.0
2006-02-27 13:00:00,34.52,34.53,34.45,34.5,99200.0,24.4224,24.4295,24.3729,24.4082,99200.0
2006-02-27 13:10:00,34.5,34.6,34.5,34.57,79800.0,24.4082,24.479,24.4082,24.4578,79800.0
2006-02-27 13:20:00,34.55,34.6,34.49,34.52,64000.0,24.4436,24.479,24.4012,24.4224,64000.0
2006-02-27 13:30:00,34.52,34.59,34.5,34.59,124800.0,24.4224,24.4719,24.4082,24.4719,124800.0
2006-02-27 13:40:00,34.58,34.58,34.44,34.52,111200.0,24.4648,24.4648,24.3658,24.4224,111200.0
2006-02-27 13:50:00,34.52,34.52,34.45,34.48,124200.0,24.4224,24.4224,24.3729,24.3941,124200.0
2006-02-27 14:00:00,34.46,34.49,34.41,34.41,94600.0,24.3799,24.4012,24.3446,24.3446,94600.0
2006-02-27 14:10:00,34.41,34.47,34.34,34.45,99800.0,24.3446,24.387,24.295,24.3729,99800.0
2006-02-27 14:20:00,34.45,34.5,34.34,34.38,103000.0,24.3729,24.4082,24.295,24.3233,103000.0
2006-02-27 14:30:00,34.38,34.41,34.34,34.35,110600.0,24.3233,24.3446,24.295,24.3021,110600.0
2006-02-27 14:40:00,34.35,34.35,34.31,34.33,152000.0,24.3021,24.3021,24.2738,24.288,152000.0
2006-02-27 14:50:00,34.33,34.36,34.31,34.35,248200.0,24.288,24.3092,24.2738,24.3021,248200.0
2006-02-27 15:00:00,34.35,34.42,34.3,34.35,103800.0,24.3021,24.3516,24.2668,24.3021,103800.0
2006-02-27 15:10:00,34.38,34.38,34.23,34.24,193000.0,24.3233,24.3233,24.2172,24.2243,193000.0
2006-02-27 15:20:00,34.24,34.26,34.15,34.16,198000.0,24.2243,24.2385,24.1606,24.1677,198000.0
2006-02-27 15:30:00,34.16,34.21,34.08,34.15,272000.0,24.1677,24.2031,24.1111,24.1606,272000.0
2006-02-27 15:40:00,34.15,34.19,34.13,34.17,260600.0,24.1606,24.1889,24.1465,24.1748,260600.0
2006-02-27 15:50:00,34.18,34.2,34.08,34.1,287400.0,24.1819,24.196,24.1111,24.1253,287400.0
2006-02-28 09:30:00,33.74,33.77,33.45,33.46,276200.0,23.8706,23.8918,23.6654,23.6725,276200.0
2006-02-28 09:40:00,33.46,33.5,33.37,33.37,347400.0,23.6725,23.7008,23.6088,23.6088,347400.0
2006-02-28 09:50:00,33.37,33.38,33.2,33.25,356000.0,23.6088,23.6159,23.4885,23.5239,356000.0
2006-02-28 10:00:00,33.24,33.27,32.92,33.0,283200.0,23.5168,23.538,23.2904,23.347,283200.0
2006-02-28 10:10:00,33.0,33.18,32.95,33.05,368000.0,23.347,23.4744,23.3116,23.3824,368000.0
2006-02-28 10:20:00,33.05,33.08,32.81,33.05,475400.0,23.3824,23.4036,23.2126,23.3824,475400.0
2006-02-28 10:30:00,33.05,33.05,32.93,32.99,247600.0,23.3824,23.3824,23.2975,23.3399,247600.0
2006-02-28 10:40:00,33.01,33.2,33.01,33.11,288400.0,23.3541,23.4885,23.3541,23.4248,288400.0
2006-02-28 10:50:00,33.11,33.33,33.11,33.32,237000.0,23.4248,23.5805,23.4248,23.5734,237000.0
2006-02-28 11:00:00,33.26,33.7,33.21,33.63,289800.0,23.531,23.8423,23.4956,23.7927,289800.0
2006-02-28 11:10:00,33.63,33.75,33.47,33.49,396600.0,23.7927,23.8776,23.6795,23.6937,396600.0
2006-02-28 11:20:00,33.5,33.6,33.47,33.6,273600.0,23.7008,23.7715,23.6795,23.7715,273600.0
2006-02-28 11:30:00,33.58,33.59,33.44,33.46,267400.0,23.7574,23.7644,23.6583,23.6725,267400.0
2006-02-28 11:40:00,33.46,33.46,33.23,33.29,294600.0,23.6725,23.6725,23.5097,23.5522,294600.0
2006-02-28 11:50:00,33.28,33.38,33.23,33.35,138800.0,23.5451,23.6159,23.5097,23.5946,138800.0
2006-02-28 12:00:00,33.35,33.42,33.33,33.35,132400.0,23.5946,23.6442,23.5805,23.5946,132400.0
2006-02-28 12:10:00,33.35,33.35,33.13,33.18,176000.0,23.5946,23.5946,23.439,23.4744,176000.0
2006-02-28 12:20:00,33.18,33.24,33.1,33.1,154000.0,23.4744,23.5168,23.4178,23.4178,154000.0
2006-02-28 12:30:00,33.09,33.34,33.08,33.34,117400.0,23.4107,23.5876,23.4036,23.5876,117400.0
2006-02-28 12:40:00,33.34,33.49,33.32,33.47,126000.0,23.5876,23.6937,23.5734,23.6795,126000.0
2006-02-28 12:50:00,33.47,33.49,33.42,33.47,130600.0,23.6795,23.6937,23.6442,23.6795,130600.0
2006-02-28 13:00:00,33.46,33.61,33.45,33.55,162000.0,23.6725,23.7786,23.6654,23.7361,162000.0
2006-02-28 13:10:00,33.55,33.63,33.5,33.63,111400.0,23.7361,23.7927,23.7008,23.7927,111400.0
2006-02-28 13:20:00,33.63,33.82,33.62,33.63,214600.0,23.7927,23.9272,23.7857,23.7927,214600.0
2006-02-28 13:30:00,33.63,33.69,33.56,33.6,176600.0,23.7927,23.8352,23.7432,23.7715,176600.0
2006-02-28 13:40:00,33.6,33.81,33.6,33.72,202800.0,23.7715,23.9201,23.7715,23.8564,202800.0
2006-02-28 13:50:00,33.73,33.75,33.63,33.65,201000.0,23.8635,23.8776,23.7927,23.8069,201000.0
2006-02-28 14:00:00,33.62,33.62,33.51,33.58,136200.0,23.7857,23.7857,23.7078,23.7574,136200.0
2006-02-28 14:10:00,33.58,33.67,33.58,33.63,98200.0,23.7574,23.821,23.7574,23.7927,98200.0
2006-02-28 14:20:00,33.64,33.74,33.6,33.73,103000.0,23.7998,23.8706,23.7715,23.8635,103000.0
2006-02-28 14:30:00,33.74,33.74,33.59,33.67,163400.0,23.8706,23.8706,23.7644,23.821,163400.0
2006-02-28 14:40:00,33.67,33.71,33.65,33.67,115800.0,23.821,23.8493,23.8069,23.821,115800.0
2006-02-28 14:50:00,33.67,33.76,33.66,33.7,158800.0,23.821,23.8847,23.814,23.8423,158800.0
2006-02-28 15:00:00,33.7,33.75,33.6,33.62,159800.0,23.8423,23.8776,23.7715,23.7857,159800.0
2006-02-28 15:10:00,33.61,33.74,33.61,33.7,183800.0,23.7786,23.8706,23.7786,23.8423,183800.0
2006-02-28 15:20:00,33.7,33.75,33.68,33.75,121400.0,23.8423,23.8776,23.8281,23.8776,121400.0
2006-02-28 15:30:00,33.75,33.77,33.71,33.71,167200.0,23.8776,23.8918,23.8493,23.8493,167200.0
2006-02-28 15:40:00,33.71,33.8,33.71,33.76,201400.0,23.8493,23.913,23.8493,23.8847,201400.0
2006-02-28 15:50:00,33.76,33.77,33.72,33.73,259400.0,23.8847,23.8918,23.8564,23.8635,259400.0
2006-03-01 09:30:00,33.78,34.0,33.78,33.92,252800.0,23.8989,24.0545,23.8989,23.9979,252800.0
2006-03-01 09:40:00,33.93,34.13,33.93,34.02,299800.0,24.005,24.1465,24.005,24.0687,299800.0
2006-03-01 09:50:00,33.98,34.1,33.95,34.02,168600.0,24.0404,24.1253,24.0191,24.0687,168600.0
2006-03-01 10:00:00,34.0,34.07,33.95,34.05,96800.0,24.0545,24.104,24.0191,24.0899,96800.0
2006-03-01 10:10:00,34.05,34.05,33.87,33.95,191000.0,24.0899,24.0899,23.9625,24.0191,191000.0
2006-03-01 10:20:00,33.96,33.98,33.78,33.8,147200.0,24.0262,24.0404,23.8989,23.913,147200.0
2006-03-01 10:30:00,33.81,33.95,33.66,33.85,295800.0,23.9201,24.0191,23.814,23.9484,295800.0
2006-03-01 10:40:00,33.85,34.04,33.83,33.9,164800.0,23.9484,24.0828,23.9342,23.9838,164800.0
2006-03-01 10:50:00,33.93,33.94,33.73,33.85,130600.0,24.005,24.0121,23.8635,23.9484,130600.0
2006-03-01 11:00:00,33.85,33.99,33.79,33.99,105600.0,23.9484,24.0474,23.9059,24.0474,105600.0
2006-03-01 11:10:00,33.99,34.18,33.99,34.1,135600.0,24.0474,24.1819,24.0474,24.1253,135600.0
2006-03-01 11:20:00,34.08,34.16,34.02,34.16,133200.0,24.1111,24.1677,24.0687,24.1677,133200.0
2006-03-01 11:30:00,34.18,34.37,34.17,34.27,170800.0,24.1819,24.3163,24.1748,24.2455,170800.0
2006-03-01 11:40:00,34.29,34.35,34.21,34.27,152000.0,24.2597,24.3021,24.2031,24.2455,152000.0
2006-03-01 11:50:00,34.27,34.29,34.07,34.22,115000.0,24.2455,24.2597,24.104,24.2102,115000.0
2006-03-01 12:00:00,34.21,34.3,34.2,34.22,99800.0,24.2031,24.2668,24.196,24.2102,99800.0
2006-03-01 12:10:00,34.22,34.32,34.22,34.23,72400.0,24.2102,24.2809,24.2102,24.2172,72400.0
2006-03-01 12:20:00,34.23,34.28,34.2,34.2,66000.0,24.2172,24.2526,24.196,24.196,66000.0
2006-03-01 12:30:00,34.2,34.22,34.12,34.13,48600.0,24.196,24.2102,24.1394,24.1465,48600.0
2006-03-01 12:40:00,34.14,34.23,34.14,34.22,63200.0,24.1536,24.2172,24.1536,24.2102,63200.0
2006-03-01 12:50:00,34.23,34.23,34.1,34.19,68800.0,24.2172,24.2172,24.1253,24.1889,68800.0
2006-03-01 13:00:00,34.18,34.26,34.15,34.15,73400.0,24.1819,24.2385,24.1606,24.1606,73400.0
2006-03-01 13:10:00,34.16,34.21,34.12,34.17,73200.0,24.1677,24.2031,24.1394,24.1748,73200.0
2006-03-01 13:20:00,34.17,34.27,34.15,34.2,81600.0,24.1748,24.2455,24.1606,24.196,81600.0
2006-03-01 13:30:00,34.2,34.25,34.1,34.15,100400.0,24.196,24.2314,24.1253,24.1606,100400.0
2006-03-01 13:40:00,34.15,34.19,34.07,34.12,82000.0,24.1606,24.1889,24.104,24.1394,82000.0
2006-03-01 13:50:00,34.12,34.17,34.09,34.1,71200.0,24.1394,24.1748,24.1182,24.1253,71200.0
2006-03-01 14:00:00,34.1,34.17,34.1,34.13,89600.0,24.1253,24.1748,24.1253,24.1465,89600.0
2006-03-01 14:10:00,34.13,34.15,34.04,34.05,76000.0,24.1465,24.1606,24.0828,24.0899,76000.0
2006-03-01 14:20:00,34.05,34.05,33.96,33.98,106600.0,24.0899,24.0899,24.0262,24.0404,106600.0
2006-03-01 14:30:00,33.98,34.17,33.98,34.13,109800.0,24.0404,24.1748,24.0404,24.1465,109800.0
2006-03-01 14:40:00,34.13,34.23,34.13,34.17,97600.0,24.1465,24.2172,24.1465,24.1748,97600.0
2006-03-01 14:50:00,34.16,34.21,34.07,34.08,81600.0,24.1677,24.2031,24.104,24.1111,81600.0
2006-03-01 15:00:00,34.08,34.12,34.06,34.1,87600.0,24.1111,24.1394,24.097,24.1253,87600.0
2006-03-01 15:10:00,34.1,34.13,34.05,34.13,64800.0,24.1253,24.1465,24.0899,24.1465,64800.0
2006-03-01 15:20:00,34.12,34.16,34.11,34.13,53600.0,24.1394,24.1677,24.1323,24.1465,53600.0
2006-03-01 15:30:00,34.12,34.2,34.1,34.17,85200.0,24.1394,24.196,24.1253,24.1748,85200.0
2006-03-01 15:40:00,34.17,34.2,34.13,34.16,141800.0,24.1748,24.196,24.1465,24.1677,141800.0
2006-03-01 15:50:00,34.16,34.16,34.09,34.14,204400.0,24.1677,24.1677,24.1182,24.1536,204400.0
2006-03-02 09:30:00,34.18,34.43,33.88,34.43,277600.0,24.1819,24.3587,23.9696,24.3587,277600.0
2006-03-02 09:40:00,34.42,34.43,34.22,34.22,181400.0,24.3516,24.3587,24.2102,24.2102,181400.0
2006-03-02 09:50:00,34.24,34.3,34.08,34.1,224000.0,24.2243,24.2668,24.1111,24.1253,224000.0
2006-03-02 10:00:00,34.1,34.33,34.08,34.32,167200.0,24.1253,24.288,24.1111,24.2809,167200.0
2006-03-02 10:10:00,34.33,34.52,34.32,34.43,270200.0,24.288,24.4224,24.2809,24.3587,270200.0
2006-03-02 10:20:00,34.42,34.68,34.4,34.68,178400.0,24.3516,24.5356,24.3375,24.5356,178400.0
2006-03-02 10:30:00,34.66,34.99,34.65,34.92,688000.0,24.5214,24.7549,24.5144,24.7054,688000.0
2006-03-02 10:40:00,34.91,35.04,34.91,34.99,243600.0,24.6983,24.7903,24.6983,24.7549,243600.0
2006-03-02 10:50:00,34.99,35.05,34.94,34.98,293800.0,24.7549,24.7974,24.7195,24.7478,293800.0
2006-03-02 11:00:00,34.98,35.27,34.96,35.07,203400.0,24.7478,24.953,24.7337,24.8115,203400.0
2006-03-02 11:10:00,35.07,35.17,35.0,35.0,134200.0,24.8115,24.8823,24.762,24.762,134200.0
2006-03-02 11:20:00,35.01,35.01,34.66,34.69,218000.0,24.7691,24.7691,24.5214,24.5427,218000.0
2006-03-02 11:30:00,34.69,34.69,34.53,34.59,262400.0,24.5427,24.5427,24.4295,24.4719,262400.0
2006-03-02 11:40:00,34.57,34.63,34.52,34.52,254000.0,24.4578,24.5002,24.4224,24.4224,254000.0
2006-03-02 11:50:00,34.51,34.6,34.44,34.6,208200.0,24.4153,24.479,24.3658,24.479,208200.0
2006-03-02 12:00:00,34.61,34.63,34.41,34.42,165400.0,24.4861,24.5002,24.3446,24.3516,165400.0
2006-03-02 12:10:00,34.42,34.5,34.33,34.41,123600.0,24.3516,24.4082,24.288,24.3446,123600.0
2006-03-02 12:20:00,34.4,34.41,34.07,34.07,183200.0,24.3375,24.3446,24.104,24.104,183200.0
2006-03-02 12:30:00,34.07,34.19,34.04,34.18,153800.0,24.104,24.1889,24.0828,24.1819,153800.0
2006-03-02 12:40:00,34.18,34.28,34.17,34.25,133200.0,24.1819,24.2526,24.1748,24.2314,133200.0
2006-03-02 12:50:00,34.25,34.25,34.08,34.09,82200.0,24.2314,24.2314,24.1111,24.1182,82200.0
2006-03-02 13:00:00,34.12,34.27,34.1,34.17,121800.0,24.1394,24.2455,24.1253,24.1748,121800.0
2006-03-02 13:10:00,34.17,34.26,34.16,34.21,80200.0,24.1748,24.2385,24.1677,24.2031,80200.0
2006-03-02 13:20:00,34.21,34.24,34.08,34.08,71800.0,24.2031,24.2243,24.1111,24.1111,71800.0
2006-03-02 13:30:00,34.1,34.24,34.08,34.17,97400.0,24.1253,24.2243,24.1111,24.1748,97400.0
2006-03-02 13:40:00,34.16,34.27,34.13,34.23,86800.0,24.1677,24.2455,24.1465,24.2172,86800.0
2006-03-02 13:50:00,34.22,34.35,34.21,34.35,82600.0,24.2102,24.3021,24.2031,24.3021,82600.0
2006-03-02 14:00:00,34.35,34.39,34.27,34.33,99400.0,24.3021,24.3304,24.2455,24.288,99400.0
2006-03-02 14:10:00,34.33,34.45,34.33,34.44,107000.0,24.288,24.3729,24.288,24.3658,107000.0
2006-03-02 14:20:00,34.42,34.6,34.38,34.57,260800.0,24.3516,24.479,24.3233,24.4578,260800.0
2006-03-02 14:30:00,34.57,34.61,34.51,34.55,115800.0,24.4578,24.4861,24.4153,24.4436,115800.0
2006-03-02 14:40:00,34.55,34.6,34.49,34.58,175400.0,24.4436,24.479,24.4012,24.4648,175400.0
2006-03-02 14:50:00,34.58,34.63,34.57,34.58,90200.0,24.4648,24.5002,24.4578,24.4648,90200.0
2006-03-02 15:00:00,34.58,34.62,34.41,34.46,164200.0,24.4648,24.4931,24.3446,24.3799,164200.0
2006-03-02 15:10:00,34.44,34.58,34.44,34.53,160600.0,24.3658,24.4648,24.3658,24.4295,160600.0
2006-03-02 15:20:00,34.52,34.58,34.49,34.49,128400.0,24.4224,24.4648,24.4012,24.4012,128400.0
2006-03-02 15:30:00,34.49,34.6,34.49,34.56,229400.0,24.4012,24.479,24.4012,24.4507,229400.0
2006-03-02 15:40:00,34.56,34.57,34.49,34.49,189400.0,24.4507,24.4578,24.4012,24.4012,189400.0
2006-03-02 15:50:00,34.49,34.72,34.49,34.7,544400.0,24.4012,24.5639,24.4012,24.5497,544400.0
2006-03-03 09:30:00,34.63,35.15,34.63,35.02,355400.0,24.5002,24.8681,24.5002,24.7761,355400.0
2006-03-03 09:40:00,35.02,35.04,34.76,34.93,269400.0,24.7761,24.7903,24.5922,24.7125,269400.0
2006-03-03 09:50:00,34.94,35.41,34.93,35.4,327400.0,24.7195,25.0521,24.7125,25.045,327400.0
2006-03-03 10:00:00,35.38,35.47,35.17,35.2,267800.0,25.0308,25.0945,24.8823,24.9035,267800.0
2006-03-03 10:10:00,35.19,35.45,35.16,35.37,188200.0,24.8964,25.0804,24.8752,25.0238,188200.0
2006-03-03 10:20:00,35.38,35.42,35.07,35.17,194600.0,25.0308,25.0591,24.8115,24.8823,194600.0
2006-03-03 10:30:00,35.18,35.26,35.09,35.19,229400.0,24.8893,24.9459,24.8257,24.8964,229400.0
2006-03-03 10:40:00,35.19,35.21,35.0,35.14,116400.0,24.8964,24.9106,24.762,24.861,116400.0
2006-03-03 10:50:00,35.13,35.14,34.98,35.14,95000.0,24.854,24.861,24.7478,24.861,95000.0
2006-03-03 11:00:00,35.14,35.21,35.02,35.13,128200.0,24.861,24.9106,24.7761,24.854,128200.0
2006-03-03 11:10:00,35.16,35.29,35.12,35.19,138400.0,24.8752,24.9672,24.8469,24.8964,138400.0
2006-03-03 11:20:00,35.19,35.21,35.1,35.1,100400.0,24.8964,24.9106,24.8327,24.8327,100400.0
2006-03-03 11:30:00,35.11,35.21,35.07,35.18,87000.0,24.8398,24.9106,24.8115,24.8893,87000.0
2006-03-03 11:40:00,35.18,35.23,35.16,35.17,82400.0,24.8893,24.9247,24.8752,24.8823,82400.0
2006-03-03 11:50:00,35.18,35.32,35.17,35.27,100200.0,24.8893,24.9884,24.8823,24.953,100200.0
2006-03-03 12:00:00,35.27,35.35,35.26,35.29,78400.0,24.953,25.0096,24.9459,24.9672,78400.0
2006-03-03 12:10:00,35.29,35.31,35.24,35.27,63800.0,24.9672,24.9813,24.9318,24.953,63800.0
2006-03-03 12:20:00,35.29,35.4,35.29,35.34,124800.0,24.9672,25.045,24.9672,25.0025,124800.0
2006-03-03 12:30:00,35.37,35.4,35.31,35.35,66200.0,25.0238,25.045,24.9813,25.0096,66200.0
2006-03-03 12:40:00,35.35,35.42,35.35,35.39,80800.0,25.0096,25.0591,25.0096,25.0379,80800.0
2006-03-03 12:50:00,35.4,35.44,35.38,35.43,92800.0,25.045,25.0733,25.0308,25.0662,92800.0
2006-03-03 13:00:00,35.43,35.51,35.41,35.49,67800.0,25.0662,25.1228,25.0521,25.1087,67800.0
2006-03-03 13:10:00,35.49,35.53,35.42,35.42,123600.0,25.1087,25.137,25.0591,25.0591,123600.0
2006-03-03 13:20:00,35.41,35.43,35.35,35.41,190400.0,25.0521,25.0662,25.0096,25.0521,190400.0
2006-03-03 13:30:00,35.41,35.5,35.4,35.45,197200.0,25.0521,25.1157,25.045,25.0804,197200.0
2006-03-03 13:40:00,35.45,35.48,35.39,35.4,112400.0,25.0804,25.1016,25.0379,25.045,112400.0
2006-03-03 13:50:00,35.4,35.4,35.17,35.18,441000.0,25.045,25.045,24.8823,24.8893,441000.0
2006-03-03 14:00:00,35.18,35.32,35.17,35.32,176600.0,24.8893,24.9884,24.8823,24.9884,176600.0
2006-03-03 14:10:00,35.32,35.37,35.27,35.28,97800.0,24.9884,25.0238,24.953,24.9601,97800.0
2006-03-03 14:20:00,35.29,35.38,35.29,35.37,113200.0,24.9672,25.0308,24.9672,25.0238,113200.0
2006-03-03 14:30:00,35.35,35.38,35.31,35.37,105000.0,25.0096,25.0308,24.9813,25.0238,105000.0
2006-03-03 14:40:00,35.37,35.42,35.34,35.38,180400.0,25.0238,25.0591,25.0025,25.0308,180400.0
2006-03-03 14:50:00,35.38,35.4,35.35,35.38,113600.0,25.0308,25.045,25.0096,25.0308,113600.0
2006-03-03 15:00:00,35.38,35.38,35.15,35.15,128400.0,25.0308,25.0308,24.8681,24.8681,128400.0
2006-03-03 15:10:00,35.16,35.28,35.06,35.08,143600.0,24.8752,24.9601,24.8044,24.8186,143600.0
2006-03-03 15:20:00,35.08,35.1,34.99,35.06,212800.0,24.8186,24.8327,24.7549,24.8044,212800.0
2006-03-03 15:30:00,35.06,35.15,35.0,35.06,208600.0,24.8044,24.8681,24.762,24.8044,208600.0
2006-03-03 15:40:00,35.06,35.18,35.05,35.18,259800.0,24.8044,24.8893,24.7974,24.8893,259800.0
2006-03-03 15:50:00,35.19,35.21,35.16,35.17,430400.0,24.8964,24.9106,24.8752,24.8823,430400.0
2006-03-06 09:30:00,34.75,34.95,34.73,34.74,244000.0,24.5851,24.7266,24.571,24.578,244000.0
2006-03-06 09:40:00,34.74,34.74,34.55,34.63,316600.0,24.578,24.578,24.4436,24.5002,316600.0
2006-03-06 09:50:00,34.63,34.79,34.62,34.68,181000.0,24.5002,24.6134,24.4931,24.5356,181000.0
2006-03-06 10:00:00,34.68,34.93,34.67,34.73,262200.0,24.5356,24.7125,24.5285,24.571,262200.0
2006-03-06 10:10:00,34.72,34.83,34.38,34.4,149800.0,24.5639,24.6417,24.3233,24.3375,149800.0
2006-03-06 10:20:00,34.4,34.4,34.12,34.13,203000.0,24.3375,24.3375,24.1394,24.1465,203000.0
2006-03-06 10:30:00,34.13,34.22,34.11,34.16,246800.0,24.1465,24.2102,24.1323,24.1677,246800.0
2006-03-06 10:40:00,34.16,34.18,33.87,33.99,215800.0,24.1677,24.1819,23.9625,24.0474,215800.0
2006-03-06 10:50:00,34.04,34.1,34.01,34.03,127000.0,24.0828,24.1253,24.0616,24.0757,127000.0
2006-03-06 11:00:00,34.05,34.08,34.03,34.05,170600.0,24.0899,24.1111,24.0757,24.0899,170600.0
2006-03-06 11:10:00,34.06,34.1,33.88,33.96,147600.0,24.097,24.1253,23.9696,24.0262,147600.0
2006-03-06 11:20:00,33.96,33.96,33.68,33.71,130400.0,24.0262,24.0262,23.8281,23.8493,130400.0
2006-03-06 11:30:00,33.72,33.85,33.71,33.74,185800.0,23.8564,23.9484,23.8493,23.8706,185800.0
2006-03-06 11:40:00,33.74,33.74,33.49,33.51,181400.0,23.8706,23.8706,23.6937,23.7078,181400.0
2006-03-06 11:50:00,33.5,33.54,33.4,33.44,259200.0,23.7008,23.7291,23.63,23.6583,259200.0
2006-03-06 12:00:00,33.44,33.62,33.3,33.34,252400.0,23.6583,23.7857,23.5593,23.5876,252400.0
2006-03-06 12:10:00,33.34,33.35,33.24,33.24,187000.0,23.5876,23.5946,23.5168,23.5168,187000.0
2006-03-06 12:20:00,33.23,33.4,33.22,33.38,100400.0,23.5097,23.63,23.5027,23.6159,100400.0
2006-03-06 12:30:00,33.38,33.39,33.31,33.33,100800.0,23.6159,23.6229,23.5663,23.5805,100800.0
2006-03-06 12:40:00,33.31,33.34,33.22,33.25,120800.0,23.5663,23.5876,23.5027,23.5239,120800.0
2006-03-06 12:50:00,33.24,33.43,33.24,33.35,168600.0,23.5168,23.6512,23.5168,23.5946,168600.0
2006-03-06 13:00:00,33.35,33.52,33.34,33.37,152000.0,23.5946,23.7149,23.5876,23.6088,152000.0
2006-03-06 13:10:00,33.38,33.53,33.35,33.53,170800.0,23.6159,23.722,23.5946,23.722,170800.0
2006-03-06 13:20:00,33.5,33.57,33.35,33.35,179000.0,23.7008,23.7503,23.5946,23.5946,179000.0
2006-03-06 13:30:00,33.35,33.35,33.19,33.2,155400.0,23.5946,23.5946,23.4814,23.4885,155400.0
2006-03-06 13:40:00,33.21,33.38,33.2,33.27,131000.0,23.4956,23.6159,23.4885,23.538,131000.0
2006-03-06 13:50:00,33.27,33.35,33.24,33.32,137600.0,23.538,23.5946,23.5168,23.5734,137600.0
2006-03-06 14:00:00,33.31,33.31,33.07,33.15,220200.0,23.5663,23.5663,23.3965,23.4531,220200.0
2006-03-06 14:10:00,33.16,33.24,33.1,33.15,163800.0,23.4602,23.5168,23.4178,23.4531,163800.0
2006-03-06 14:20:00,33.16,33.2,33.01,33.14,175400.0,23.4602,23.4885,23.3541,23.4461,175400.0
2006-03-06 14:30:00,33.14,33.19,33.12,33.15,192800.0,23.4461,23.4814,23.4319,23.4531,192800.0
2006-03-06 14:40:00,33.15,33.16,33.03,33.08,182000.0,23.4531,23.4602,23.3682,23.4036,182000.0
2006-03-06 14:50:00,33.07,33.09,33.04,33.05,197600.0,23.3965,23.4107,23.3753,23.3824,197600.0
2006-03-06 15:00:00,33.05,33.13,33.0,33.12,311800.0,23.3824,23.439,23.347,23.4319,311800.0
2006-03-06 15:10:00,33.13,33.19,33.12,33.15,200400.0,23.439,23.4814,23.4319,23.4531,200400.0
2006-03-06 15:20:00,33.12,33.13,32.91,33.05,268000.0,23.4319,23.439,23.2833,23.3824,268000.0
2006-03-06 15:30:00,33.06,33.16,33.06,33.1,258000.0,23.3895,23.4602,23.3895,23.4178,258000.0
2006-03-06 15:40:00,33.1,33.19,33.08,33.13,336000.0,23.4178,23.4814,23.4036,23.439,336000.0
2006-03-06 15:50:00,33.15,33.31,33.14,33.29,887800.0,23.4531,23.5663,23.4461,23.5522,887800.0
2006-03-07 09:30:00,33.31,33.4,33.0,33.01,289600.0,23.5663,23.63,23.347,23.3541,289600.0
2006-03-07 09:40:00,32.99,33.1,32.8,32.8,412400.0,23.3399,23.4178,23.2055,23.2055,412400.0
2006-03-07 09:50:00,32.8,32.87,32.66,32.74,409400.0,23.2055,23.255,23.1065,23.1631,409400.0
2006-03-07 10:00:00,32.74,32.94,32.74,32.83,323800.0,23.1631,23.3046,23.1631,23.2267,323800.0
2006-03-07 10:10:00,32.84,32.85,32.61,32.68,209400.0,23.2338,23.2409,23.0711,23.1206,209400.0
2006-03-07 10:20:00,32.67,32.85,32.62,32.63,164200.0,23.1135,23.2409,23.0782,23.0852,164200.0
2006-03-07 10:30:00,32.63,32.67,32.55,32.59,146200.0,23.0852,23.1135,23.0287,23.057,146200.0
2006-03-07 10:40:00,32.59,32.69,32.57,32.59,113400.0,23.057,23.1277,23.0428,23.057,113400.0
2006-03-07 10:50:00,32.59,32.82,32.59,32.77,190400.0,23.057,23.2197,23.057,23.1843,190400.0
2006-03-07 11:00:00,32.78,32.9,32.74,32.85,358000.0,23.1914,23.2763,23.1631,23.2409,358000.0
2006-03-07 11:10:00,32.85,32.87,32.63,32.63,206400.0,23.2409,23.255,23.0852,23.0852,206400.0
2006-03-07 11:20:00,32.65,32.77,32.58,32.77,128600.0,23.0994,23.1843,23.0499,23.1843,128600.0
2006-03-07 11:30:00,32.78,32.81,32.62,32.68,166000.0,23.1914,23.2126,23.0782,23.1206,166000.0
2006-03-07 11:40:00,32.69,32.75,32.65,32.71,179400.0,23.1277,23.1701,23.0994,23.1418,179400.0
2006-03-07 11:50:00,32.7,32.7,32.41,32.52,209200.0,23.1348,23.1348,22.9296,23.0074,209200.0
2006-03-07 12:00:00,32.52,32.58,32.52,32.54,89200.0,23.0074,23.0499,23.0074,23.0216,89200.0
2006-03-07 12:10:00,32.54,32.55,32.45,32.48,92000.0,23.0216,23.0287,22.9579,22.9791,92000.0
2006-03-07 12:20:00,32.48,32.5,32.45,32.46,125600.0,22.9791,22.9933,22.9579,22.965,125600.0
2006-03-07 12:30:00,32.46,32.51,32.4,32.42,110200.0,22.965,23.0004,22.9225,22.9367,110200.0
2006-03-07 12:40:00,32.41,32.46,32.38,32.42,86200.0,22.9296,22.965,22.9084,22.9367,86200.0
2006-03-07 12:50:00,32.41,32.48,32.39,32.41,86000.0,22.9296,22.9791,22.9155,22.9296,86000.0
2006-03-07 13:00:00,32.42,32.42,32.31,32.34,123400.0,22.9367,22.9367,22.8589,22.8801,123400.0
2006-03-07 13:10:00,32.33,32.34,32.21,32.22,144600.0,22.873,22.8801,22.7881,22.7952,144600.0
2006-03-07 13:20:00,32.23,32.35,32.23,32.29,93200.0,22.8023,22.8872,22.8023,22.8447,93200.0
2006-03-07 13:30:00,32.28,32.37,32.28,32.33,84600.0,22.8376,22.9013,22.8376,22.873,84600.0
2006-03-07 13:40:00,32.34,32.39,32.32,32.33,79200.0,22.8801,22.9155,22.8659,22.873,79200.0
2006-03-07 13:50:00,32.34,32.34,32.27,32.29,93800.0,22.8801,22.8801,22.8306,22.8447,93800.0
2006-03-07 14:00:00,32.29,32.3,32.23,32.23,99400.0,22.8447,22.8518,22.8023,22.8023,99400.0
2006-03-07 14:10:00,32.23,32.26,32.13,32.13,110800.0,22.8023,22.8235,22.7315,22.7315,110800.0
2006-03-07 14:20:00,32.13,32.29,32.08,32.23,132000.0,22.7315,22.8447,22.6961,22.8023,132000.0
2006-03-07 14:30:00,32.2,32.23,32.11,32.22,123800.0,22.781,22.8023,22.7174,22.7952,123800.0
2006-03-07 14:40:00,32.22,32.26,32.18,32.19,118000.0,22.7952,22.8235,22.7669,22.774,118000.0
2006-03-07 14:50:00,32.18,32.28,32.18,32.19,173200.0,22.7669,22.8376,22.7669,22.774,173200.0
2006-03-07 15:00:00,32.19,32.23,32.15,32.16,123000.0,22.774,22.8023,22.7457,22.7527,123000.0
2006-03-07 15:10:00,32.16,32.17,32.06,32.1,165000.0,22.7527,22.7598,22.682,22.7103,165000.0
2006-03-07 15:20:00,32.09,32.22,32.07,32.18,167600.0,22.7032,22.7952,22.6891,22.7669,167600.0
2006-03-07 15:30:00,32.18,32.45,32.18,32.41,232400.0,22.7669,22.9579,22.7669,22.9296,232400.0
2006-03-07 15:40:00,32.41,32.69,32.41,32.64,412000.0,22.9296,23.1277,22.9296,23.0923,412000.0
2006-03-07 15:50:00,32.63,32.67,32.58,32.65,509800.0,23.0852,23.1135,23.0499,23.0994,509800.0
2006-03-08 09:30:00,32.55,32.58,32.38,32.51,601400.0,23.0287,23.0499,22.9084,23.0004,601400.0
2006-03-08 09:40:00,32.49,33.06,32.48,32.93,291600.0,22.9862,23.3895,22.9791,23.2975,291600.0
2006-03-08 09:50:00,32.94,33.28,32.93,33.27,267200.0,23.3046,23.5451,23.2975,23.538,267200.0
2006-03-08 10:00:00,33.27,33.45,33.24,33.35,283200.0,23.538,23.6654,23.5168,23.5946,283200.0
2006-03-08 10:10:00,33.35,33.49,33.26,33.27,334600.0,23.5946,23.6937,23.531,23.538,334600.0
2006-03-08 10:20:00,33.28,33.42,33.27,33.35,245800.0,23.5451,23.6442,23.538,23.5946,245800.0
2006-03-08 10:30:00,33.34,33.52,33.04,33.5,471800.0,23.5876,23.7149,23.3753,23.7008,471800.0
2006-03-08 10:40:00,33.5,33.73,33.31,33.31,330800.0,23.7008,23.8635,23.5663,23.5663,330800.0
2006-03-08 10:50:00,33.34,33.35,33.13,33.35,433400.0,23.5876,23.5946,23.439,23.5946,433400.0
2006-03-08 11:00:00,33.35,33.38,33.16,33.21,348400.0,23.5946,23.6159,23.4602,23.4956,348400.0
2006-03-08 11:10:00,33.21,33.24,33.1,33.15,256200.0,23.4956,23.5168,23.4178,23.4531,256200.0
2006-03-08 11:20:00,33.15,33.25,33.1,33.14,237800.0,23.4531,23.5239,23.4178,23.4461,237800.0
2006-03-08 11:30:00,33.14,33.14,32.76,32.9,273400.0,23.4461,23.4461,23.1772,23.2763,273400.0
2006-03-08 11:40:00,32.9,32.95,32.71,32.71,392600.0,23.2763,23.3116,23.1418,23.1418,392600.0
2006-03-08 11:50:00,32.71,33.23,32.65,32.66,477600.0,23.1418,23.5097,23.0994,23.1065,477600.0
2006-03-08 12:00:00,32.67,32.7,32.42,32.54,351200.0,23.1135,23.1348,22.9367,23.0216,351200.0
2006-03-08 12:10:00,32.54,32.63,32.35,32.35,182000.0,23.0216,23.0852,22.8872,22.8872,182000.0
2006-03-08 12:20:00,32.36,32.66,32.33,32.65,151800.0,22.8942,23.1065,22.873,23.0994,151800.0
2006-03-08 12:30:00,32.63,32.63,32.45,32.54,214400.0,23.0852,23.0852,22.9579,23.0216,214400.0
2006-03-08 12:40:00,32.54,32.66,32.54,32.62,236400.0,23.0216,23.1065,23.0216,23.0782,236400.0
2006-03-08 12:50:00,32.62,32.75,32.58,32.67,403600.0,23.0782,23.1701,23.0499,23.1135,403600.0
2006-03-08 13:00:00,32.66,32.88,32.65,32.81,139800.0,23.1065,23.2621,23.0994,23.2126,139800.0
2006-03-08 13:10:00,32.8,32.81,32.67,32.7,319800.0,23.2055,23.2126,23.1135,23.1348,319800.0
2006-03-08 13:20:00,32.7,32.82,32.7,32.77,155600.0,23.1348,23.2197,23.1348,23.1843,155600.0
2006-03-08 13:30:00,32.77,32.77,32.63,32.64,219000.0,23.1843,23.1843,23.0852,23.0923,219000.0
2006-03-08 13:40:00,32.66,32.67,32.44,32.46,163800.0,23.1065,23.1135,22.9508,22.965,163800.0
2006-03-08 13:50:00,32.49,32.62,32.44,32.62,136200.0,22.9862,23.0782,22.9508,23.0782,136200.0
2006-03-08 14:00:00,32.62,32.95,32.61,32.94,230200.0,23.0782,23.3116,23.0711,23.3046,230200.0
2006-03-08 14:10:00,32.94,32.99,32.86,32.92,298400.0,23.3046,23.3399,23.248,23.2904,298400.0
2006-03-08 14:20:00,32.92,32.98,32.88,32.92,163000.0,23.2904,23.3329,23.2621,23.2904,163000.0
2006-03-08 14:30:00,32.93,33.24,32.93,33.22,308000.0,23.2975,23.5168,23.2975,23.5027,308000.0
2006-03-08 14:40:00,33.22,33.37,33.21,33.31,263400.0,23.5027,23.6088,23.4956,23.5663,263400.0
2006-03-08 14:50:00,33.27,33.35,33.23,33.24,312800.0,23.538,23.5946,23.5097,23.5168,312800.0
2006-03-08 15:00:00,33.24,33.42,33.24,33.38,244200.0,23.5168,23.6442,23.5168,23.6159,244200.0
2006-03-08 15:10:00,33.38,33.38,33.24,33.34,232400.0,23.6159,23.6159,23.5168,23.5876,232400.0
2006-03-08 15:20:00,33.35,33.36,33.26,33.28,165400.0,23.5946,23.6017,23.531,23.5451,165400.0
2006-03-08 15:30:00,33.29,33.32,33.19,33.2,235800.0,23.5522,23.5734,23.4814,23.4885,235800.0
2006-03-08 15:40:00,33.2,33.4,33.2,33.34,399000.0,23.4885,23.63,23.4885,23.5876,399000.0
2006-03-08 15:50:00,33.33,33.38,33.29,33.34,340000.0,23.5805,23.6159,23.5522,23.5876,340000.0
2006-03-09 09:30:00,33.88,33.93,33.8,33.9,276600.0,23.9696,24.005,23.913,23.9838,276600.0
2006-03-09 09:40:00,33.91,34.05,33.7,33.97,232000.0,23.9908,24.0899,23.8423,24.0333,232000.0
2006-03-09 09:50:00,33.97,34.02,33.8,34.0,298000.0,24.0333,24.0687,23.913,24.0545,298000.0
2006-03-09 10:00:00,33.99,34.1,33.96,34.02,318600.0,24.0474,24.1253,24.0262,24.0687,318600.0
2006-03-09 10:10:00,34.02,34.02,33.76,33.81,212600.0,24.0687,24.0687,23.8847,23.9201,212600.0
2006-03-09 10:20:00,33.81,33.88,33.73,33.79,171200.0,23.9201,23.9696,23.8635,23.9059,171200.0
2006-03-09 10:30:00,33.77,33.77,33.27,33.31,599600.0,23.8918,23.8918,23.538,23.5663,599600.0
2006-03-09 10:40:00,33.31,33.44,33.26,33.29,268400.0,23.5663,23.6583,23.531,23.5522,268400.0
2006-03-09 10:50:00,33.27,33.27,33.02,33.13,234400.0,23.538,23.538,23.3612,23.439,234400.0
2006-03-09 11:00:00,33.16,33.21,33.03,33.12,194000.0,23.4602,23.4956,23.3682,23.4319,194000.0
2006-03-09 11:10:00,33.12,33.15,32.76,32.85,241000.0,23.4319,23.4531,23.1772,23.2409,241000.0
2006-03-09 11:20:00,32.85,32.97,32.73,32.95,248600.0,23.2409,23.3258,23.156,23.3116,248600.0
2006-03-09 11:30:00,32.96,32.98,32.77,32.87,233800.0,23.3187,23.3329,23.1843,23.255,233800.0
2006-03-09 11:40:00,32.88,33.23,32.88,33.18,284400.0,23.2621,23.5097,23.2621,23.4744,284400.0
2006-03-09 11:50:00,33.18,33.22,33.09,33.15,159800.0,23.4744,23.5027,23.4107,23.4531,159800.0
2006-03-09 12:00:00,33.16,33.18,32.84,32.95,177800.0,23.4602,23.4744,23.2338,23.3116,177800.0
2006-03-09 12:10:00,32.95,33.19,32.94,33.15,197400.0,23.3116,23.4814,23.3046,23.4531,197400.0
2006-03-09 12:20:00,33.13,33.13,32.89,32.91,99400.0,23.439,23.439,23.2692,23.2833,99400.0
2006-03-09 12:30:00,32.91,32.93,32.84,32.9,126000.0,23.2833,23.2975,23.2338,23.2763,126000.0
2006-03-09 12:40:00,32.9,32.96,32.81,32.83,129200.0,23.2763,23.3187,23.2126,23.2267,129200.0
2006-03-09 12:50:00,32.83,33.01,32.82,33.01,160800.0,23.2267,23.3541,23.2197,23.3541,160800.0
2006-03-09 13:00:00,33.01,33.14,32.99,33.05,224000.0,23.3541,23.4461,23.3399,23.3824,224000.0
2006-03-09 13:10:00,33.05,33.06,32.98,33.04,185600.0,23.3824,23.3895,23.3329,23.3753,185600.0
2006-03-09 13:20:00,33.04,33.09,32.98,32.99,134000.0,23.3753,23.4107,23.3329,23.3399,134000.0
2006-03-09 13:30:00,32.99,33.02,32.91,32.91,88000.0,23.3399,23.3612,23.2833,23.2833,88000.0
2006-03-09 13:40:00,32.9,32.92,32.87,32.88,100600.0,23.2763,23.2904,23.255,23.2621,100600.0
2006-03-09 13:50:00,32.86,33.04,32.85,33.04,131200.0,23.248,23.3753,23.2409,23.3753,131200.0
2006-03-09 14:00:00,33.04,33.13,32.95,32.95,177400.0,23.3753,23.439,23.3116,23.3116,177400.0
2006-03-09 14:10:00,32.95,32.95,32.91,32.93,83800.0,23.3116,23.3116,23.2833,23.2975,83800.0
2006-03-09 14:20:00,32.93,32.94,32.82,32.89,156200.0,23.2975,23.3046,23.2197,23.2692,156200.0
2006-03-09 14:30:00,32.89,32.95,32.85,32.85,114400.0,23.2692,23.3116,23.2409,23.2409,114400.0
2006-03-09 14:40:00,32.88,32.88,32.7,32.83,178200.0,23.2621,23.2621,23.1348,23.2267,178200.0
2006-03-09 14:50:00,32.84,32.85,32.68,32.73,104800.0,23.2338,23.2409,23.1206,23.156,104800.0
2006-03-09 15:00:00,32.73,32.73,32.59,32.69,169800.0,23.156,23.156,23.057,23.1277,169800.0
2006-03-09 15:10:00,32.68,32.77,32.63,32.63,172400.0,23.1206,23.1843,23.0852,23.0852,172400.0
2006-03-09 15:20:00,32.66,32.67,32.52,32.63,219000.0,23.1065,23.1135,23.0074,23.0852,219000.0
2006-03-09 15:30:00,32.63,32.67,32.47,32.65,282200.0,23.0852,23.1135,22.9721,23.0994,282200.0
2006-03-09 15:40:00,32.64,32.65,32.56,32.57,164800.0,23.0923,23.0994,23.0357,23.0428,164800.0
2006-03-09 15:50:00,32.58,32.67,32.57,32.65,279000.0,23.0499,23.1135,23.0428,23.0994,279000.0
2006-03-10 09:30:00,32.59,32.6,32.1,32.13,253400.0,23.057,23.064,22.7103,22.7315,253400.0
2006-03-10 09:40:00,32.18,32.69,32.15,32.55,286000.0,22.7669,23.1277,22.7457,23.0287,286000.0
2006-03-10 09:50:00,32.46,32.52,32.31,32.38,267600.0,22.965,23.0074,22.8589,22.9084,267600.0
2006-03-10 10:00:00,32.37,32.56,32.2,32.56,220800.0,22.9013,23.0357,22.781,23.0357,220800.0
2006-03-10 10:10:00,32.56,32.57,32.44,32.52,258000.0,23.0357,23.0428,22.9508,23.0074,258000.0
2006-03-10 10:20:00,32.52,32.65,32.36,32.63,178400.0,23.0074,23.0994,22.8942,23.0852,178400.0
2006-03-10 10:30:00,32.63,32.87,32.63,32.85,175000.0,23.0852,23.255,23.0852,23.2409,175000.0
2006-03-10 10:40:00,32.83,33.07,32.83,32.94,181400.0,23.2267,23.3965,23.2267,23.3046,181400.0
2006-03-10 10:50:00,32.95,33.03,32.89,33.0,187200.0,23.3116,23.3682,23.2692,23.347,187200.0
2006-03-10 11:00:00,33.01,33.16,32.94,33.1,184800.0,23.3541,23.4602,23.3046,23.4178,184800.0
2006-03-10 11:10:00,33.12,33.15,33.0,33.01,119800.0,23.4319,23.4531,23.347,23.3541,119800.0
2006-03-10 11:20:00,33.01,33.02,32.9,32.98,110400.0,23.3541,23.3612,23.2763,23.3329,110400.0
2006-03-10 11:30:00,33.01,33.03,32.88,32.99,79400.0,23.3541,23.3682,23.2621,23.3399,79400.0
2006-03-10 11:40:00,32.99,33.11,32.95,33.07,122000.0,23.3399,23.4248,23.3116,23.3965,122000.0
2006-03-10 11:50:00,33.06,33.13,33.01,33.13,82000.0,23.3895,23.439,23.3541,23.439,82000.0
2006-03-10 12:00:00,33.1,33.22,33.1,33.19,121400.0,23.4178,23.5027,23.4178,23.4814,121400.0
2006-03-10 12:10:00,33.18,33.19,33.06,33.12,87000.0,23.4744,23.4814,23.3895,23.4319,87000.0
2006-03-10 12:20:00,33.12,33.13,33.04,33.09,66400.0,23.4319,23.439,23.3753,23.4107,66400.0
2006-03-10 12:30:00,33.1,33.22,33.08,33.2,68200.0,23.4178,23.5027,23.4036,23.4885,68200.0
2006-03-10 12:40:00,33.2,33.3,33.16,33.29,138400.0,23.4885,23.5593,23.4602,23.5522,138400.0
2006-03-10 12:50:00,33.27,33.27,33.16,33.19,70600.0,23.538,23.538,23.4602,23.4814,70600.0
2006-03-10 13:00:00,33.2,33.2,33.08,33.18,97600.0,23.4885,23.4885,23.4036,23.4744,97600.0
2006-03-10 13:10:00,33.18,33.41,33.18,33.21,127600.0,23.4744,23.6371,23.4744,23.4956,127600.0
2006-03-10 13:20:00,33.21,33.37,33.15,33.3,100200.0,23.4956,23.6088,23.4531,23.5593,100200.0
2006-03-10 13:30:00,33.32,33.38,33.2,33.23,96200.0,23.5734,23.6159,23.4885,23.5097,96200.0
2006-03-10 13:40:00,33.23,33.24,33.11,33.24,88600.0,23.5097,23.5168,23.4248,23.5168,88600.0
2006-03-10 13:50:00,33.24,33.25,33.13,33.17,92000.0,23.5168,23.5239,23.439,23.4673,92000.0
2006-03-10 14:00:00,33.18,33.2,32.91,32.93,130800.0,23.4744,23.4885,23.2833,23.2975,130800.0
2006-03-10 14:10:00,32.94,32.99,32.9,32.98,97200.0,23.3046,23.3399,23.2763,23.3329,97200.0
2006-03-10 14:20:00,32.98,33.01,32.9,32.9,112800.0,23.3329,23.3541,23.2763,23.2763,112800.0
2006-03-10 14:30:00,32.91,32.92,32.79,32.91,166000.0,23.2833,23.2904,23.1984,23.2833,166000.0
2006-03-10 14:40:00,32.91,32.91,32.73,32.73,105600.0,23.2833,23.2833,23.156,23.156,105600.0
2006-03-10 14:50:00,32.74,32.74,32.59,32.65,176600.0,23.1631,23.1631,23.057,23.0994,176600.0
2006-03-10 15:00:00,32.65,32.75,32.63,32.65,143800.0,23.0994,23.1701,23.0852,23.0994,143800.0
2006-03-10 15:10:00,32.68,32.75,32.63,32.68,129600.0,23.1206,23.1701,23.0852,23.1206,129600.0
2006-03-10 15:20:00,32.68,32.68,32.59,32.63,150600.0,23.1206,23.1206,23.057,23.0852,150600.0
2006-03-10 15:30:00,32.63,32.68,32.58,32.66,179200.0,23.0852,23.1206,23.0499,23.1065,179200.0
2006-03-10 15:40:00,32.67,32.71,32.63,32.71,327200.0,23.1135,23.1418,23.0852,23.1418,327200.0
2006-03-10 15:50:00,32.71,32.73,32.67,32.72,386200.0,23.1418,23.156,23.1135,23.1489,386200.0
2006-03-13 09:30:00,32.9,33.36,32.9,33.17,187400.0,23.2763,23.6017,23.2763,23.4673,187400.0
2006-03-13 09:40:00,33.17,33.47,33.08,33.35,185800.0,23.4673,23.6795,23.4036,23.5946,185800.0
2006-03-13 09:50:00,33.34,33.49,33.2,33.32,199800.0,23.5876,23.6937,23.4885,23.5734,199800.0
2006-03-13 10:00:00,33.31,33.41,33.24,33.35,250000.0,23.5663,23.6371,23.5168,23.5946,250000.0
2006-03-13 10:10:00,33.35,33.6,33.35,33.48,203400.0,23.5946,23.7715,23.5946,23.6866,203400.0
2006-03-13 10:20:00,33.48,33.59,33.41,33.58,134200.0,23.6866,23.7644,23.6371,23.7574,134200.0
2006-03-13 10:30:00,33.58,33.74,33.56,33.6,150200.0,23.7574,23.8706,23.7432,23.7715,150200.0
2006-03-13 10:40:00,33.58,33.98,33.58,33.66,151000.0,23.7574,24.0404,23.7574,23.814,151000.0
2006-03-13 10:50:00,33.67,33.77,33.56,33.57,123000.0,23.821,23.8918,23.7432,23.7503,123000.0
2006-03-13 11:00:00,33.58,33.75,33.56,33.58,110000.0,23.7574,23.8776,23.7432,23.7574,110000.0
2006-03-13 11:10:00,33.58,33.66,33.57,33.66,124000.0,23.7574,23.814,23.7503,23.814,124000.0
2006-03-13 11:20:00,33.67,33.73,33.6,33.67,93200.0,23.821,23.8635,23.7715,23.821,93200.0
2006-03-13 11:30:00,33.67,33.68,33.41,33.52,137200.0,23.821,23.8281,23.6371,23.7149,137200.0
2006-03-13 11:40:00,33.51,33.67,33.51,33.63,93400.0,23.7078,23.821,23.7078,23.7927,93400.0
2006-03-13 11:50:00,33.63,33.64,33.44,33.51,77000.0,23.7927,23.7998,23.6583,23.7078,77000.0
2006-03-13 12:00:00,33.49,33.54,33.42,33.42,65000.0,23.6937,23.7291,23.6442,23.6442,65000.0
2006-03-13 12:10:00,33.41,33.43,33.29,33.42,150000.0,23.6371,23.6512,23.5522,23.6442,150000.0
2006-03-13 12:20:00,33.42,33.49,33.41,33.48,45600.0,23.6442,23.6937,23.6371,23.6866,45600.0
2006-03-13 12:30:00,33.49,33.55,33.45,33.49,56600.0,23.6937,23.7361,23.6654,23.6937,56600.0
2006-03-13 12:40:00,33.52,33.6,33.48,33.6,55600.0,23.7149,23.7715,23.6866,23.7715,55600.0
2006-03-13 12:50:00,33.6,33.63,33.57,33.58,43200.0,23.7715,23.7927,23.7503,23.7574,43200.0
2006-03-13 13:00:00,33.58,33.59,33.49,33.52,84000.0,23.7574,23.7644,23.6937,23.7149,84000.0
2006-03-13 13:10:00,33.54,33.58,33.47,33.52,59000.0,23.7291,23.7574,23.6795,23.7149,59000.0
2006-03-13 13:20:00,33.53,33.58,33.47,33.58,80600.0,23.722,23.7574,23.6795,23.7574,80600.0
2006-03-13 13:30:00,33.58,33.64,33.53,33.61,61600.0,23.7574,23.7998,23.722,23.7786,61600.0
2006-03-13 13:40:00,33.61,33.73,33.58,33.72,102600.0,23.7786,23.8635,23.7574,23.8564,102600.0
2006-03-13 13:50:00,33.72,33.8,33.63,33.8,127200.0,23.8564,23.913,23.7927,23.913,127200.0
2006-03-13 14:00:00,33.8,33.91,33.74,33.87,186200.0,23.913,23.9908,23.8706,23.9625,186200.0
2006-03-13 14:10:00,33.88,33.9,33.81,33.82,109000.0,23.9696,23.9838,23.9201,23.9272,109000.0
2006-03-13 14:20:00,33.83,33.91,33.8,33.9,99800.0,23.9342,23.9908,23.913,23.9838,99800.0
2006-03-13 14:30:00,33.88,33.96,33.85,33.95,126400.0,23.9696,24.0262,23.9484,24.0191,126400.0
2006-03-13 14:40:00,33.95,33.97,33.88,33.88,130000.0,24.0191,24.0333,23.9696,23.9696,130000.0
2006-03-13 14:50:00,33.9,33.94,33.8,33.88,128200.0,23.9838,24.0121,23.913,23.9696,128200.0
2006-03-13 15:00:00,33.88,33.91,33.77,33.8,102000.0,23.9696,23.9908,23.8918,23.913,102000.0
2006-03-13 15:10:00,33.8,33.95,33.8,33.9,114800.0,23.913,24.0191,23.913,23.9838,114800.0
2006-03-13 15:20:00,33.9,33.94,33.76,33.85,160600.0,23.9838,24.0121,23.8847,23.9484,160600.0
2006-03-13 15:30:00,33.87,33.93,33.78,33.79,166000.0,23.9625,24.005,23.8989,23.9059,166000.0
2006-03-13 15:40:00,33.79,33.9,33.74,33.8,197000.0,23.9059,23.9838,23.8706,23.913,197000.0
2006-03-13 15:50:00,33.8,33.91,33.75,33.84,234000.0,23.913,23.9908,23.8776,23.9413,234000.0
2006-03-14 09:30:00,33.85,33.99,33.41,33.75,253400.0,23.9484,24.0474,23.6371,23.8776,253400.0
2006-03-14 09:40:00,33.73,33.93,33.58,33.77,166200.0,23.8635,24.005,23.7574,23.8918,166200.0
2006-03-14 09:50:00,33.8,33.88,33.52,33.58,161800.0,23.913,23.9696,23.7149,23.7574,161800.0
2006-03-14 10:00:00,33.59,34.0,33.54,33.93,253400.0,23.7644,24.0545,23.7291,24.005,253400.0
2006-03-14 10:10:00,33.93,33.93,33.61,33.63,145400.0,24.005,24.005,23.7786,23.7927,145400.0
2006-03-14 10:20:00,33.63,33.65,33.12,33.35,417200.0,23.7927,23.8069,23.4319,23.5946,417200.0
2006-03-14 10:30:00,33.37,33.59,33.36,33.52,153200.0,23.6088,23.7644,23.6017,23.7149,153200.0
2006-03-14 10:40:00,33.52,33.56,33.4,33.44,85000.0,23.7149,23.7432,23.63,23.6583,85000.0
2006-03-14 10:50:00,33.42,33.57,33.41,33.51,84000.0,23.6442,23.7503,23.6371,23.7078,84000.0
2006-03-14 11:00:00,33.48,33.55,33.39,33.55,79600.0,23.6866,23.7361,23.6229,23.7361,79600.0
2006-03-14 11:10:00,33.55,33.76,33.49,33.71,108200.0,23.7361,23.8847,23.6937,23.8493,108200.0
2006-03-14 11:20:00,33.69,33.8,33.66,33.69,93200.0,23.8352,23.913,23.814,23.8352,93200.0
2006-03-14 11:30:00,33.69,33.87,33.69,33.85,125800.0,23.8352,23.9625,23.8352,23.9484,125800.0
2006-03-14 11:40:00,33.85,33.96,33.84,33.96,159200.0,23.9484,24.0262,23.9413,24.0262,159200.0
2006-03-14 11:50:00,33.96,34.1,33.85,33.89,170800.0,24.0262,24.1253,23.9484,23.9767,170800.0
2006-03-14 12:00:00,33.88,34.07,33.88,34.02,114400.0,23.9696,24.104,23.9696,24.0687,114400.0
2006-03-14 12:10:00,34.02,34.07,33.99,34.04,38800.0,24.0687,24.104,24.0474,24.0828,38800.0
2006-03-14 12:20:00,34.04,34.11,33.96,34.1,50600.0,24.0828,24.1323,24.0262,24.1253,50600.0
2006-03-14 12:30:00,34.1,34.1,33.98,34.02,63800.0,24.1253,24.1253,24.0404,24.0687,63800.0
2006-03-14 12:40:00,34.01,34.02,33.91,33.94,44800.0,24.0616,24.0687,23.9908,24.0121,44800.0
2006-03-14 12:50:00,33.93,33.98,33.88,33.96,172200.0,24.005,24.0404,23.9696,24.0262,172200.0
2006-03-14 13:00:00,33.96,34.04,33.96,33.99,343200.0,24.0262,24.0828,24.0262,24.0474,343200.0
2006-03-14 13:10:00,34.0,34.0,33.92,33.95,206200.0,24.0545,24.0545,23.9979,24.0191,206200.0
2006-03-14 13:20:00,33.95,34.02,33.95,34.0,111600.0,24.0191,24.0687,24.0191,24.0545,111600.0
2006-03-14 13:30:00,34.01,34.17,34.0,34.09,81400.0,24.0616,24.1748,24.0545,24.1182,81400.0
2006-03-14 13:40:00,34.1,34.22,34.09,34.21,75200.0,24.1253,24.2102,24.1182,24.2031,75200.0
2006-03-14 13:50:00,34.2,34.23,34.13,34.15,78600.0,24.196,24.2172,24.1465,24.1606,78600.0
2006-03-14 14:00:00,34.16,34.2,34.12,34.2,69000.0,24.1677,24.196,24.1394,24.196,69000.0
2006-03-14 14:10:00,34.22,34.31,34.18,34.24,163200.0,24.2102,24.2738,24.1819,24.2243,163200.0
2006-03-14 14:20:00,34.24,34.46,34.24,34.46,127000.0,24.2243,24.3799,24.2243,24.3799,127000.0
2006-03-14 14:30:00,34.46,34.6,34.43,34.47,245600.0,24.3799,24.479,24.3587,24.387,245600.0
2006-03-14 14:40:00,34.48,34.62,34.48,34.55,232800.0,24.3941,24.4931,24.3941,24.4436,232800.0
2006-03-14 14:50:00,34.54,34.79,34.54,34.59,311600.0,24.4365,24.6134,24.4365,24.4719,311600.0
2006-03-14 15:00:00,34.59,34.69,34.56,34.68,152400.0,24.4719,24.5427,24.4507,24.5356,152400.0
2006-03-14 15:10:00,34.68,34.81,34.68,34.76,354800.0,24.5356,24.6276,24.5356,24.5922,354800.0
2006-03-14 15:20:00,34.76,34.83,34.68,34.68,194000.0,24.5922,24.6417,24.5356,24.5356,194000.0
2006-03-14 15:30:00,34.68,34.73,34.62,34.71,283400.0,24.5356,24.571,24.4931,24.5568,283400.0
2006-03-14 15:40:00,34.72,34.77,34.72,34.74,290200.0,24.5639,24.5993,24.5639,24.578,290200.0
2006-03-14 15:50:00,34.74,34.74,34.67,34.68,513800.0,24.578,24.578,24.5285,24.5356,513800.0
2006-03-15 09:30:00,34.18,34.49,34.17,34.3,189800.0,24.1819,24.4012,24.1748,24.2668,189800.0
2006-03-15 09:40:00,34.32,34.38,34.1,34.38,144000.0,24.2809,24.3233,24.1253,24.3233,144000.0
2006-03-15 09:50:00,34.38,34.55,34.27,34.33,131600.0,24.3233,24.4436,24.2455,24.288,131600.0
2006-03-15 10:00:00,34.32,34.44,34.24,34.43,145600.0,24.2809,24.3658,24.2243,24.3587,145600.0
2006-03-15 10:10:00,34.4,34.54,34.29,34.38,121800.0,24.3375,24.4365,24.2597,24.3233,121800.0
2006-03-15 10:20:00,34.37,34.46,34.26,34.41,78000.0,24.3163,24.3799,24.2385,24.3446,78000.0
2006-03-15 10:30:00,34.31,34.49,33.97,34.25,297800.0,24.2738,24.4012,24.0333,24.2314,297800.0
2006-03-15 10:40:00,34.28,34.42,34.15,34.4,181800.0,24.2526,24.3516,24.1606,24.3375,181800.0
2006-03-15 10:50:00,34.41,34.76,34.33,34.7,222200.0,24.3446,24.5922,24.288,24.5497,222200.0
2006-03-15 11:00:00,34.71,34.88,34.63,34.8,182400.0,24.5568,24.6771,24.5002,24.6205,182400.0
2006-03-15 11:10:00,34.78,34.81,34.72,34.76,138400.0,24.6063,24.6276,24.5639,24.5922,138400.0
2006-03-15 11:20:00,34.75,34.76,34.54,34.63,180200.0,24.5851,24.5922,24.4365,24.5002,180200.0
2006-03-15 11:30:00,34.63,34.64,34.39,34.48,146000.0,24.5002,24.5073,24.3304,24.3941,146000.0
2006-03-15 11:40:00,34.47,34.54,34.23,34.35,154200.0,24.387,24.4365,24.2172,24.3021,154200.0
2006-03-15 11:50:00,34.37,34.39,34.19,34.3,145000.0,24.3163,24.3304,24.1889,24.2668,145000.0
2006-03-15 12:00:00,34.3,34.42,34.27,34.38,111200.0,24.2668,24.3516,24.2455,24.3233,111200.0
2006-03-15 12:10:00,34.38,34.41,34.17,34.24,179600.0,24.3233,24.3446,24.1748,24.2243,179600.0
2006-03-15 12:20:00,34.24,34.36,34.24,34.31,99800.0,24.2243,24.3092,24.2243,24.2738,99800.0
2006-03-15 12:30:00,34.31,34.45,34.31,34.43,59400.0,24.2738,24.3729,24.2738,24.3587,59400.0
2006-03-15 12:40:00,34.41,34.42,34.35,34.36,25200.0,24.3446,24.3516,24.3021,24.3092,25200.0
2006-03-15 12:50:00,34.38,34.45,33.85,34.3,183800.0,24.3233,24.3729,23.9484,24.2668,183800.0
2006-03-15 13:00:00,34.31,34.37,34.29,34.32,320400.0,24.2738,24.3163,24.2597,24.2809,320400.0
2006-03-15 13:10:00,34.32,34.45,34.31,34.45,149400.0,24.2809,24.3729,24.2738,24.3729,149400.0
2006-03-15 13:20:00,34.45,34.48,34.34,34.38,81600.0,24.3729,24.3941,24.295,24.3233,81600.0
2006-03-15 13:30:00,34.38,34.49,34.38,34.46,70600.0,24.3233,24.4012,24.3233,24.3799,70600.0
2006-03-15 13:40:00,34.47,34.47,34.35,34.44,81000.0,24.387,24.387,24.3021,24.3658,81000.0
2006-03-15 13:50:00,34.43,34.62,34.42,34.58,131800.0,24.3587,24.4931,24.3516,24.4648,131800.0
2006-03-15 14:00:00,34.57,34.77,34.49,34.76,196600.0,24.4578,24.5993,24.4012,24.5922,196600.0
2006-03-15 14:10:00,34.79,34.9,34.75,34.86,241000.0,24.6134,24.6912,24.5851,24.6629,241000.0
2006-03-15 14:20:00,34.86,34.96,34.81,34.85,173200.0,24.6629,24.7337,24.6276,24.6559,173200.0
2006-03-15 14:30:00,34.85,34.93,34.85,34.93,133600.0,24.6559,24.7125,24.6559,24.7125,133600.0
2006-03-15 14:40:00,34.92,34.95,34.88,34.9,92800.0,24.7054,24.7266,24.6771,24.6912,92800.0
2006-03-15 14:50:00,34.89,34.93,34.88,34.9,149200.0,24.6842,24.7125,24.6771,24.6912,149200.0
2006-03-15 15:00:00,34.9,34.94,34.89,34.94,100000.0,24.6912,24.7195,24.6842,24.7195,100000.0
2006-03-15 15:10:00,34.94,34.96,34.88,34.95,185000.0,24.7195,24.7337,24.6771,24.7266,185000.0
2006-03-15 15:20:00,34.95,35.07,34.94,35.02,202400.0,24.7266,24.8115,24.7195,24.7761,202400.0
2006-03-15 15:30:00,35.02,35.15,35.01,35.15,294200.0,24.7761,24.8681,24.7691,24.8681,294200.0
2006-03-15 15:40:00,35.15,35.15,35.07,35.15,205000.0,24.8681,24.8681,24.8115,24.8681,205000.0
2006-03-15 15:50:00,35.15,35.24,35.15,35.23,421200.0,24.8681,24.9318,24.8681,24.9247,421200.0
2006-03-16 09:30:00,35.07,35.33,35.0,35.27,175800.0,24.8115,24.9955,24.762,24.953,175800.0
2006-03-16 09:40:00,35.28,35.62,35.27,35.48,392800.0,24.9601,25.2006,24.953,25.1016,392800.0
2006-03-16 09:50:00,35.48,35.59,35.38,35.56,374000.0,25.1016,25.1794,25.0308,25.1582,374000.0
2006-03-16 10:00:00,35.55,35.66,35.52,35.57,186200.0,25.1511,25.2289,25.1299,25.1653,186200.0
2006-03-16 10:10:00,35.57,35.6,35.5,35.56,195400.0,25.1653,25.1865,25.1157,25.1582,195400.0
2006-03-16 10:20:00,35.56,35.56,35.38,35.47,265800.0,25.1582,25.1582,25.0308,25.0945,265800.0
2006-03-16 10:30:00,35.47,35.5,35.2,35.26,341000.0,25.0945,25.1157,24.9035,24.9459,341000.0
2006-03-16 10:40:00,35.23,35.31,35.16,35.28,168200.0,24.9247,24.9813,24.8752,24.9601,168200.0
2006-03-16 10:50:00,35.25,35.31,35.13,35.15,306200.0,24.9389,24.9813,24.854,24.8681,306200.0
2006-03-16 11:00:00,35.14,35.42,35.13,35.23,321000.0,24.861,25.0591,24.854,24.9247,321000.0
2006-03-16 11:10:00,35.22,35.45,35.2,35.35,189400.0,24.9176,25.0804,24.9035,25.0096,189400.0
2006-03-16 11:20:00,35.35,35.37,35.18,35.23,168800.0,25.0096,25.0238,24.8893,24.9247,168800.0
2006-03-16 11:30:00,35.24,35.4,35.2,35.36,140200.0,24.9318,25.045,24.9035,25.0167,140200.0
2006-03-16 11:40:00,35.36,35.46,35.31,35.45,95800.0,25.0167,25.0874,24.9813,25.0804,95800.0
2006-03-16 11:50:00,35.45,35.55,35.39,35.52,167400.0,25.0804,25.1511,25.0379,25.1299,167400.0
2006-03-16 12:00:00,35.52,35.65,35.44,35.63,180000.0,25.1299,25.2219,25.0733,25.2077,180000.0
2006-03-16 12:10:00,35.64,35.78,35.61,35.71,117800.0,25.2148,25.3138,25.1936,25.2643,117800.0
2006-03-16 12:20:00,35.72,36.2,35.3,36.0,308200.0,25.2714,25.611,24.9742,25.4695,308200.0
2006-03-16 12:30:00,36.02,36.11,35.96,36.1,174000.0,25.4836,25.5473,25.4412,25.5402,174000.0
2006-03-16 12:40:00,36.05,36.1,35.98,36.02,258600.0,25.5049,25.5402,25.4553,25.4836,258600.0
2006-03-16 12:50:00,36.05,36.18,36.02,36.07,181200.0,25.5049,25.5968,25.4836,25.519,181200.0
2006-03-16 13:00:00,36.07,36.12,36.01,36.06,197800.0,25.519,25.5544,25.4766,25.5119,197800.0
2006-03-16 13:10:00,36.06,36.15,36.04,36.04,230000.0,25.5119,25.5756,25.4978,25.4978,230000.0
2006-03-16 13:20:00,36.02,36.15,36.02,36.13,132400.0,25.4836,25.5756,25.4836,25.5614,132400.0
2006-03-16 13:30:00,36.13,36.17,36.09,36.13,130800.0,25.5614,25.5897,25.5331,25.5614,130800.0
2006-03-16 13:40:00,36.13,36.17,36.1,36.14,178400.0,25.5614,25.5897,25.5402,25.5685,178400.0
2006-03-16 13:50:00,36.14,36.34,36.13,36.28,159600.0,25.5685,25.71,25.5614,25.6676,159600.0
2006-03-16 14:00:00,36.27,36.4,36.23,36.33,171000.0,25.6605,25.7525,25.6322,25.7029,171000.0
2006-03-16 14:10:00,36.33,36.38,36.28,36.3,131400.0,25.7029,25.7383,25.6676,25.6817,131400.0
2006-03-16 14:20:00,36.3,36.3,36.23,36.29,134000.0,25.6817,25.6817,25.6322,25.6746,134000.0
2006-03-16 14:30:00,36.3,36.32,36.24,36.26,148000.0,25.6817,25.6959,25.6393,25.6534,148000.0
2006-03-16 14:40:00,36.26,36.29,36.09,36.18,200200.0,25.6534,25.6746,25.5331,25.5968,200200.0
2006-03-16 14:50:00,36.18,36.28,36.09,36.27,165200.0,25.5968,25.6676,25.5331,25.6605,165200.0
2006-03-16 15:00:00,36.27,36.4,36.26,36.35,168400.0,25.6605,25.7525,25.6534,25.7171,168400.0
2006-03-16 15:10:00,36.35,36.42,36.32,36.37,188800.0,25.7171,25.7666,25.6959,25.7312,188800.0
2006-03-16 15:20:00,36.37,36.41,36.33,36.36,173800.0,25.7312,25.7595,25.7029,25.7242,173800.0
2006-03-16 15:30:00,36.35,36.49,36.35,36.48,196800.0,25.7171,25.8161,25.7171,25.8091,196800.0
2006-03-16 15:40:00,36.48,36.57,36.43,36.5,466000.0,25.8091,25.8727,25.7737,25.8232,466000.0
2006-03-16 15:50:00,36.5,36.5,36.35,36.5,463800.0,25.8232,25.8232,25.7171,25.8232,463800.0
2006-03-17 09:30:00,36.7,36.71,36.44,36.57,1001800.0,25.9647,25.9718,25.7808,25.8727,1001800.0
2006-03-17 09:40:00,36.52,36.55,36.3,36.34,334800.0,25.8374,25.8586,25.6817,25.71,334800.0
2006-03-17 09:50:00,36.34,36.48,36.29,36.48,279600.0,25.71,25.8091,25.6746,25.8091,279600.0
2006-03-17 10:00:00,36.42,36.46,36.3,36.31,276400.0,25.7666,25.7949,25.6817,25.6888,276400.0
2006-03-17 10:10:00,36.27,36.39,36.21,36.29,183600.0,25.6605,25.7454,25.618,25.6746,183600.0
2006-03-17 10:20:00,36.29,36.4,36.29,36.32,205800.0,25.6746,25.7525,25.6746,25.6959,205800.0
2006-03-17 10:30:00,36.3,36.38,36.18,36.2,150800.0,25.6817,25.7383,25.5968,25.611,150800.0
2006-03-17 10:40:00,36.2,36.26,36.14,36.23,181400.0,25.611,25.6534,25.5685,25.6322,181400.0
2006-03-17 10:50:00,36.23,36.3,36.15,36.27,115800.0,25.6322,25.6817,25.5756,25.6605,115800.0
2006-03-17 11:00:00,36.24,36.43,36.23,36.42,185200.0,25.6393,25.7737,25.6322,25.7666,185200.0
2006-03-17 11:10:00,36.42,36.42,36.27,36.27,63600.0,25.7666,25.7666,25.6605,25.6605,63600.0
2006-03-17 11:20:00,36.27,36.3,36.18,36.2,83800.0,25.6605,25.6817,25.5968,25.611,83800.0
2006-03-17 11:30:00,36.2,36.2,36.1,36.14,108200.0,25.611,25.611,25.5402,25.5685,108200.0
2006-03-17 11:40:00,36.17,36.2,36.09,36.09,100000.0,25.5897,25.611,25.5331,25.5331,100000.0
2006-03-17 11:50:00,36.09,36.17,36.09,36.1,89000.0,25.5331,25.5897,25.5331,25.5402,89000.0
2006-03-17 12:00:00,36.11,36.24,36.11,36.2,86800.0,25.5473,25.6393,25.5473,25.611,86800.0
2006-03-17 12:10:00,36.2,36.29,36.19,36.22,91200.0,25.611,25.6746,25.6039,25.6251,91200.0
2006-03-17 12:20:00,36.21,36.27,36.21,36.27,81200.0,25.618,25.6605,25.618,25.6605,81200.0
2006-03-17 12:30:00,36.27,36.32,36.23,36.26,90000.0,25.6605,25.6959,25.6322,25.6534,90000.0
2006-03-17 12:40:00,36.26,36.35,36.26,36.32,76800.0,25.6534,25.7171,25.6534,25.6959,76800.0
2006-03-17 12:50:00,36.32,36.43,36.32,36.43,82600.0,25.6959,25.7737,25.6959,25.7737,82600.0
2006-03-17 13:00:00,36.44,36.55,36.44,36.55,187600.0,25.7808,25.8586,25.7808,25.8586,187600.0
2006-03-17 13:10:00,36.54,36.62,36.52,36.55,146800.0,25.8515,25.9081,25.8374,25.8586,146800.0
2006-03-17 13:20:00,36.56,36.56,36.38,36.47,105200.0,25.8657,25.8657,25.7383,25.802,105200.0
2006-03-17 13:30:00,36.46,36.47,36.4,36.45,84600.0,25.7949,25.802,25.7525,25.7878,84600.0
2006-03-17 13:40:00,36.45,36.52,36.45,36.48,74600.0,25.7878,25.8374,25.7878,25.8091,74600.0
2006-03-17 13:50:00,36.47,36.52,36.43,36.51,84000.0,25.802,25.8374,25.7737,25.8303,84000.0
2006-03-17 14:00:00,36.52,36.52,36.44,36.46,69000.0,25.8374,25.8374,25.7808,25.7949,69000.0
2006-03-17 14:10:00,36.46,36.51,36.45,36.49,47200.0,25.7949,25.8303,25.7878,25.8161,47200.0
2006-03-17 14:20:00,36.49,36.49,36.45,36.46,81800.0,25.8161,25.8161,25.7878,25.7949,81800.0
2006-03-17 14:30:00,36.46,36.48,36.41,36.45,86200.0,25.7949,25.8091,25.7595,25.7878,86200.0
2006-03-17 14:40:00,36.45,36.49,36.42,36.42,56000.0,25.7878,25.8161,25.7666,25.7666,56000.0
2006-03-17 14:50:00,36.41,36.45,36.34,36.39,97400.0,25.7595,25.7878,25.71,25.7454,97400.0
2006-03-17 15:00:00,36.4,36.43,36.35,36.37,66200.0,25.7525,25.7737,25.7171,25.7312,66200.0
2006-03-17 15:10:00,36.37,36.38,36.31,36.33,78200.0,25.7312,25.7383,25.6888,25.7029,78200.0
2006-03-17 15:20:00,36.33,36.35,36.27,36.32,125600.0,25.7029,25.7171,25.6605,25.6959,125600.0
2006-03-17 15:30:00,36.32,36.32,36.23,36.26,142400.0,25.6959,25.6959,25.6322,25.6534,142400.0
2006-03-17 15:40:00,36.26,36.29,36.23,36.24,155400.0,25.6534,25.6746,25.6322,25.6393,155400.0
2006-03-17 15:50:00,36.24,36.27,36.2,36.23,187800.0,25.6393,25.6605,25.611,25.6322,187800.0
2006-03-20 09:30:00,35.5,35.75,35.21,35.6,445400.0,25.1157,25.2926,24.9106,25.1865,445400.0
2006-03-20 09:40:00,35.6,35.78,35.58,35.75,241200.0,25.1865,25.3138,25.1723,25.2926,241200.0
2006-03-20 09:50:00,35.76,36.15,35.74,36.12,198400.0,25.2997,25.5756,25.2855,25.5544,198400.0
2006-03-20 10:00:00,36.12,36.19,35.89,35.91,188600.0,25.5544,25.6039,25.3917,25.4058,188600.0
2006-03-20 10:10:00,35.91,35.97,35.81,35.9,195400.0,25.4058,25.4483,25.3351,25.3987,195400.0
2006-03-20 10:20:00,35.88,35.95,35.77,35.83,184000.0,25.3846,25.4341,25.3068,25.3492,184000.0
2006-03-20 10:30:00,35.83,35.9,35.54,35.54,173600.0,25.3492,25.3987,25.144,25.144,173600.0
2006-03-20 10:40:00,35.55,35.56,35.31,35.53,379800.0,25.1511,25.1582,24.9813,25.137,379800.0
2006-03-20 10:50:00,35.54,35.76,35.5,35.5,333800.0,25.144,25.2997,25.1157,25.1157,333800.0
2006-03-20 11:00:00,35.52,35.52,35.27,35.35,244000.0,25.1299,25.1299,24.953,25.0096,244000.0
2006-03-20 11:10:00,35.34,35.51,35.34,35.38,144200.0,25.0025,25.1228,25.0025,25.0308,144200.0
2006-03-20 11:20:00,35.4,35.41,35.23,35.24,175000.0,25.045,25.0521,24.9247,24.9318,175000.0
2006-03-20 11:30:00,35.24,35.28,35.19,35.22,239600.0,24.9318,24.9601,24.8964,24.9176,239600.0
2006-03-20 11:40:00,35.24,35.24,35.1,35.16,142200.0,24.9318,24.9318,24.8327,24.8752,142200.0
2006-03-20 11:50:00,35.15,35.22,35.11,35.21,125400.0,24.8681,24.9176,24.8398,24.9106,125400.0
2006-03-20 12:00:00,35.18,35.23,35.1,35.2,152800.0,24.8893,24.9247,24.8327,24.9035,152800.0
2006-03-20 12:10:00,35.21,35.26,34.91,35.02,95600.0,24.9106,24.9459,24.6983,24.7761,95600.0
2006-03-20 12:20:00,35.01,35.03,34.8,34.84,127600.0,24.7691,24.7832,24.6205,24.6488,127600.0
2006-03-20 12:30:00,34.87,34.97,34.86,34.88,134800.0,24.67,24.7408,24.6629,24.6771,134800.0
2006-03-20 12:40:00,34.9,35.02,34.87,35.02,104600.0,24.6912,24.7761,24.67,24.7761,104600.0
2006-03-20 12:50:00,35.02,35.07,34.93,35.03,105000.0,24.7761,24.8115,24.7125,24.7832,105000.0
2006-03-20 13:00:00,35.02,35.08,34.94,34.95,135600.0,24.7761,24.8186,24.7195,24.7266,135600.0
2006-03-20 13:10:00,34.95,34.99,34.95,34.95,102800.0,24.7266,24.7549,24.7266,24.7266,102800.0
2006-03-20 13:20:00,34.95,35.04,34.95,34.99,109000.0,24.7266,24.7903,24.7266,24.7549,109000.0
2006-03-20 13:30:00,35.0,35.01,34.8,34.81,84200.0,24.762,24.7691,24.6205,24.6276,84200.0
2006-03-20 13:40:00,34.81,34.87,34.7,34.7,107000.0,24.6276,24.67,24.5497,24.5497,107000.0
2006-03-20 13:50:00,34.72,34.77,34.69,34.7,138200.0,24.5639,24.5993,24.5427,24.5497,138200.0
2006-03-20 14:00:00,34.7,34.74,34.6,34.63,155800.0,24.5497,24.578,24.479,24.5002,155800.0
2006-03-20 14:10:00,34.63,34.63,34.45,34.54,203800.0,24.5002,24.5002,24.3729,24.4365,203800.0
2006-03-20 14:20:00,34.54,34.54,34.32,34.36,249600.0,24.4365,24.4365,24.2809,24.3092,249600.0
2006-03-20 14:30:00,34.36,34.46,34.19,34.44,286400.0,24.3092,24.3799,24.1889,24.3658,286400.0
2006-03-20 14:40:00,34.43,34.49,34.35,34.38,193600.0,24.3587,24.4012,24.3021,24.3233,193600.0
2006-03-20 14:50:00,34.38,34.46,34.27,34.46,251000.0,24.3233,24.3799,24.2455,24.3799,251000.0
2006-03-20 15:00:00,34.46,34.51,34.39,34.42,225200.0,24.3799,24.4153,24.3304,24.3516,225200.0
2006-03-20 15:10:00,34.42,34.42,34.26,34.34,191800.0,24.3516,24.3516,24.2385,24.295,191800.0
2006-03-20 15:20:00,34.34,34.4,34.27,34.27,122400.0,24.295,24.3375,24.2455,24.2455,122400.0
2006-03-20 15:30:00,34.26,34.3,34.24,34.27,430200.0,24.2385,24.2668,24.2243,24.2455,430200.0
2006-03-20 15:40:00,34.27,34.29,34.25,34.26,323400.0,24.2455,24.2597,24.2314,24.2385,323400.0
2006-03-20 15:50:00,34.26,34.45,34.25,34.35,513600.0,24.2385,24.3729,24.2314,24.3021,513600.0
2006-03-21 09:30:00,33.88,34.05,33.85,33.93,290200.0,23.9696,24.0899,23.9484,24.005,290200.0
2006-03-21 09:40:00,33.92,34.14,33.75,34.06,334200.0,23.9979,24.1536,23.8776,24.097,334200.0
2006-03-21 09:50:00,34.07,34.38,34.06,34.38,262400.0,24.104,24.3233,24.097,24.3233,262400.0
2006-03-21 10:00:00,34.37,34.48,34.22,34.25,343400.0,24.3163,24.3941,24.2102,24.2314,343400.0
2006-03-21 10:10:00,34.23,34.39,34.21,34.39,206600.0,24.2172,24.3304,24.2031,24.3304,206600.0
2006-03-21 10:20:00,34.38,34.59,34.36,34.5,251200.0,24.3233,24.4719,24.3092,24.4082,251200.0
2006-03-21 10:30:00,34.51,34.82,34.51,34.76,201800.0,24.4153,24.6346,24.4153,24.5922,201800.0
2006-03-21 10:40:00,34.76,34.8,34.55,34.57,183400.0,24.5922,24.6205,24.4436,24.4578,183400.0
2006-03-21 10:50:00,34.59,34.76,34.2,34.27,183400.0,24.4719,24.5922,24.196,24.2455,183400.0
2006-03-21 11:00:00,34.33,34.49,34.21,34.4,156000.0,24.288,24.4012,24.2031,24.3375,156000.0
2006-03-21 11:10:00,34.4,34.48,34.2,34.41,175200.0,24.3375,24.3941,24.196,24.3446,175200.0
2006-03-21 11:20:00,34.41,34.6,34.4,34.41,121800.0,24.3446,24.479,24.3375,24.3446,121800.0
2006-03-21 11:30:00,34.4,34.7,34.31,34.63,181200.0,24.3375,24.5497,24.2738,24.5002,181200.0
2006-03-21 11:40:00,34.63,34.8,34.6,34.69,126000.0,24.5002,24.6205,24.479,24.5427,126000.0
2006-03-21 11:50:00,34.68,34.91,34.68,34.84,120800.0,24.5356,24.6983,24.5356,24.6488,120800.0
2006-03-21 12:00:00,34.85,35.04,34.85,35.02,115800.0,24.6559,24.7903,24.6559,24.7761,115800.0
2006-03-21 12:10:00,35.03,35.06,34.87,35.02,93800.0,24.7832,24.8044,24.67,24.7761,93800.0
2006-03-21 12:20:00,35.01,35.01,34.84,34.97,98000.0,24.7691,24.7691,24.6488,24.7408,98000.0
2006-03-21 12:30:00,34.97,35.04,34.76,34.76,96200.0,24.7408,24.7903,24.5922,24.5922,96200.0
2006-03-21 12:40:00,34.77,34.96,34.77,34.88,87600.0,24.5993,24.7337,24.5993,24.6771,87600.0
2006-03-21 12:50:00,34.89,35.0,34.89,34.92,81200.0,24.6842,24.762,24.6842,24.7054,81200.0
2006-03-21 13:00:00,34.91,34.93,34.83,34.84,69600.0,24.6983,24.7125,24.6417,24.6488,69600.0
2006-03-21 13:10:00,34.83,34.85,34.75,34.79,54200.0,24.6417,24.6559,24.5851,24.6134,54200.0
2006-03-21 13:20:00,34.81,34.88,34.73,34.74,51200.0,24.6276,24.6771,24.571,24.578,51200.0
2006-03-21 13:30:00,34.74,34.82,34.66,34.71,61200.0,24.578,24.6346,24.5214,24.5568,61200.0
2006-03-21 13:40:00,34.68,34.68,34.43,34.52,89400.0,24.5356,24.5356,24.3587,24.4224,89400.0
2006-03-21 13:50:00,34.51,34.53,34.4,34.4,114600.0,24.4153,24.4295,24.3375,24.3375,114600.0
2006-03-21 14:00:00,34.4,34.6,34.4,34.45,129800.0,24.3375,24.479,24.3375,24.3729,129800.0
2006-03-21 14:10:00,34.46,34.52,34.35,34.38,147000.0,24.3799,24.4224,24.3021,24.3233,147000.0
2006-03-21 14:20:00,34.38,34.42,34.3,34.33,87000.0,24.3233,24.3516,24.2668,24.288,87000.0
2006-03-21 14:30:00,34.33,34.35,34.24,34.29,134400.0,24.288,24.3021,24.2243,24.2597,134400.0
2006-03-21 14:40:00,34.29,34.41,34.27,34.35,213400.0,24.2597,24.3446,24.2455,24.3021,213400.0
2006-03-21 14:50:00,34.33,34.38,34.23,34.28,103800.0,24.288,24.3233,24.2172,24.2526,103800.0
2006-03-21 15:00:00,34.28,34.38,34.27,34.32,81600.0,24.2526,24.3233,24.2455,24.2809,81600.0
2006-03-21 15:10:00,34.31,34.34,34.19,34.23,119800.0,24.2738,24.295,24.1889,24.2172,119800.0
2006-03-21 15:20:00,34.23,34.28,34.15,34.2,134200.0,24.2172,24.2526,24.1606,24.196,134200.0
2006-03-21 15:30:00,34.2,34.25,34.2,34.24,108000.0,24.196,24.2314,24.196,24.2243,108000.0
2006-03-21 15:40:00,34.24,34.24,34.14,34.21,181000.0,24.2243,24.2243,24.1536,24.2031,181000.0
2006-03-21 15:50:00,34.21,34.22,34.17,34.21,150800.0,24.2031,24.2102,24.1748,24.2031,150800.0
2006-03-22 09:30:00,34.25,34.58,34.15,34.41,174800.0,24.2314,24.4648,24.1606,24.3446,174800.0
2006-03-22 09:40:00,34.4,34.61,34.24,34.34,141400.0,24.3375,24.4861,24.2243,24.295,141400.0
2006-03-22 09:50:00,34.34,34.49,34.29,34.48,120600.0,24.295,24.4012,24.2597,24.3941,120600.0
2006-03-22 10:00:00,34.46,34.7,34.38,34.68,137600.0,24.3799,24.5497,24.3233,24.5356,137600.0
2006-03-22 10:10:00,34.68,35.01,34.62,34.88,306000.0,24.5356,24.7691,24.4931,24.6771,306000.0
2006-03-22 10:20:00,34.88,34.9,34.68,34.8,138400.0,24.6771,24.6912,24.5356,24.6205,138400.0
2006-03-22 10:30:00,34.8,35.43,34.8,34.97,410000.0,24.6205,25.0662,24.6205,24.7408,410000.0
2006-03-22 10:40:00,34.97,35.02,34.79,35.0,269400.0,24.7408,24.7761,24.6134,24.762,269400.0
2006-03-22 10:50:00,35.0,35.1,34.92,35.09,335600.0,24.762,24.8327,24.7054,24.8257,335600.0
2006-03-22 11:00:00,35.1,35.43,35.09,35.24,183800.0,24.8327,25.0662,24.8257,24.9318,183800.0
2006-03-22 11:10:00,35.26,35.37,35.16,35.21,169400.0,24.9459,25.0238,24.8752,24.9106,169400.0
2006-03-22 11:20:00,35.2,35.27,34.95,34.95,144800.0,24.9035,24.953,24.7266,24.7266,144800.0
2006-03-22 11:30:00,34.93,35.12,34.93,35.02,140800.0,24.7125,24.8469,24.7125,24.7761,140800.0
2006-03-22 11:40:00,35.04,35.17,35.02,35.15,160000.0,24.7903,24.8823,24.7761,24.8681,160000.0
2006-03-22 11:50:00,35.16,35.16,35.05,35.09,84800.0,24.8752,24.8752,24.7974,24.8257,84800.0
2006-03-22 12:00:00,35.09,35.21,35.06,35.13,144600.0,24.8257,24.9106,24.8044,24.854,144600.0
2006-03-22 12:10:00,35.13,35.27,35.12,35.15,100400.0,24.854,24.953,24.8469,24.8681,100400.0
2006-03-22 12:20:00,35.16,35.16,35.05,35.07,64000.0,24.8752,24.8752,24.7974,24.8115,64000.0
2006-03-22 12:30:00,35.08,35.13,35.05,35.12,77400.0,24.8186,24.854,24.7974,24.8469,77400.0
2006-03-22 12:40:00,35.11,35.13,35.08,35.1,82400.0,24.8398,24.854,24.8186,24.8327,82400.0
2006-03-22 12:50:00,35.11,35.19,35.1,35.17,50400.0,24.8398,24.8964,24.8327,24.8823,50400.0
2006-03-22 13:00:00,35.16,35.19,35.06,35.13,62800.0,24.8752,24.8964,24.8044,24.854,62800.0
2006-03-22 13:10:00,35.13,35.13,35.0,35.09,65000.0,24.854,24.854,24.762,24.8257,65000.0
2006-03-22 13:20:00,35.1,35.14,35.04,35.09,107800.0,24.8327,24.861,24.7903,24.8257,107800.0
2006-03-22 13:30:00,35.09,35.09,35.02,35.02,61000.0,24.8257,24.8257,24.7761,24.7761,61000.0
2006-03-22 13:40:00,35.02,35.18,34.97,35.16,62800.0,24.7761,24.8893,24.7408,24.8752,62800.0
2006-03-22 13:50:00,35.19,35.19,34.81,34.87,170800.0,24.8964,24.8964,24.6276,24.67,170800.0
2006-03-22 14:00:00,34.87,34.95,34.73,34.79,295000.0,24.67,24.7266,24.571,24.6134,295000.0
2006-03-22 14:10:00,34.77,34.8,34.61,34.61,176000.0,24.5993,24.6205,24.4861,24.4861,176000.0
2006-03-22 14:20:00,34.61,34.73,34.54,34.59,196000.0,24.4861,24.571,24.4365,24.4719,196000.0
2006-03-22 14:30:00,34.59,34.84,34.55,34.66,155400.0,24.4719,24.6488,24.4436,24.5214,155400.0
2006-03-22 14:40:00,34.64,34.67,34.4,34.52,116600.0,24.5073,24.5285,24.3375,24.4224,116600.0
2006-03-22 14:50:00,34.5,34.69,34.5,34.63,81800.0,24.4082,24.5427,24.4082,24.5002,81800.0
2006-03-22 15:00:00,34.67,34.7,34.58,34.65,78200.0,24.5285,24.5497,24.4648,24.5144,78200.0
2006-03-22 15:10:00,34.67,34.79,34.65,34.7,218000.0,24.5285,24.6134,24.5144,24.5497,218000.0
2006-03-22 15:20:00,34.69,34.8,34.67,34.7,245400.0,24.5427,24.6205,24.5285,24.5497,245400.0
2006-03-22 15:30:00,34.7,34.73,34.67,34.72,101000.0,24.5497,24.571,24.5285,24.5639,101000.0
2006-03-22 15:40:00,34.72,34.74,34.63,34.65,133800.0,24.5639,24.578,24.5002,24.5144,133800.0
2006-03-22 15:50:00,34.65,34.71,34.63,34.7,118400.0,24.5144,24.5568,24.5002,24.5497,118400.0
2006-03-23 09:30:00,34.97,35.27,34.9,35.18,189200.0,24.7408,24.953,24.6912,24.8893,189200.0
2006-03-23 09:40:00,35.19,35.38,35.08,35.35,201000.0,24.8964,25.0308,24.8186,25.0096,201000.0
2006-03-23 09:50:00,35.35,35.73,35.17,35.73,214200.0,25.0096,25.2785,24.8823,25.2785,214200.0
2006-03-23 10:00:00,35.65,35.78,35.51,35.63,295200.0,25.2219,25.3138,25.1228,25.2077,295200.0
2006-03-23 10:10:00,35.62,35.62,35.25,35.31,149400.0,25.2006,25.2006,24.9389,24.9813,149400.0
2006-03-23 10:20:00,35.32,35.44,35.27,35.35,151200.0,24.9884,25.0733,24.953,25.0096,151200.0
2006-03-23 10:30:00,35.38,35.6,35.17,35.44,315000.0,25.0308,25.1865,24.8823,25.0733,315000.0
2006-03-23 10:40:00,35.44,35.58,35.38,35.58,162600.0,25.0733,25.1723,25.0308,25.1723,162600.0
2006-03-23 10:50:00,35.58,35.75,35.55,35.75,151000.0,25.1723,25.2926,25.1511,25.2926,151000.0
2006-03-23 11:00:00,35.75,35.82,35.66,35.8,124000.0,25.2926,25.3421,25.2289,25.328,124000.0
2006-03-23 11:10:00,35.82,35.83,35.65,35.66,140200.0,25.3421,25.3492,25.2219,25.2289,140200.0
2006-03-23 11:20:00,35.67,35.74,35.59,35.68,103600.0,25.236,25.2855,25.1794,25.2431,103600.0
2006-03-23 11:30:00,35.68,35.68,35.47,35.47,118400.0,25.2431,25.2431,25.0945,25.0945,118400.0
2006-03-23 11:40:00,35.49,35.51,35.46,35.48,114400.0,25.1087,25.1228,25.0874,25.1016,114400.0
2006-03-23 11:50:00,35.47,35.49,35.41,35.42,106800.0,25.0945,25.1087,25.0521,25.0591,106800.0
2006-03-23 12:00:00,35.41,35.55,35.41,35.49,95800.0,25.0521,25.1511,25.0521,25.1087,95800.0
2006-03-23 12:10:00,35.49,35.5,35.35,35.35,73600.0,25.1087,25.1157,25.0096,25.0096,73600.0
2006-03-23 12:20:00,35.36,35.38,35.28,35.32,98000.0,25.0167,25.0308,24.9601,24.9884,98000.0
2006-03-23 12:30:00,35.33,35.35,35.25,35.29,83000.0,24.9955,25.0096,24.9389,24.9672,83000.0
2006-03-23 12:40:00,35.28,35.38,35.27,35.33,60000.0,24.9601,25.0308,24.953,24.9955,60000.0
2006-03-23 12:50:00,35.34,35.43,35.32,35.41,103200.0,25.0025,25.0662,24.9884,25.0521,103200.0
2006-03-23 13:00:00,35.41,35.44,35.35,35.43,68800.0,25.0521,25.0733,25.0096,25.0662,68800.0
2006-03-23 13:10:00,35.44,35.46,35.41,35.46,98800.0,25.0733,25.0874,25.0521,25.0874,98800.0
2006-03-23 13:20:00,35.46,35.54,35.46,35.51,109600.0,25.0874,25.144,25.0874,25.1228,109600.0
2006-03-23 13:30:00,35.51,35.6,35.5,35.59,130400.0,25.1228,25.1865,25.1157,25.1794,130400.0
2006-03-23 13:40:00,35.59,35.64,35.49,35.49,76800.0,25.1794,25.2148,25.1087,25.1087,76800.0
2006-03-23 13:50:00,35.51,35.51,35.38,35.48,134000.0,25.1228,25.1228,25.0308,25.1016,134000.0
2006-03-23 14:00:00,35.48,35.5,35.34,35.43,119600.0,25.1016,25.1157,25.0025,25.0662,119600.0
2006-03-23 14:10:00,35.43,35.48,35.38,35.46,156800.0,25.0662,25.1016,25.0308,25.0874,156800.0
2006-03-23 14:20:00,35.45,35.49,35.38,35.42,126400.0,25.0804,25.1087,25.0308,25.0591,126400.0
2006-03-23 14:30:00,35.42,35.48,35.35,35.4,92600.0,25.0591,25.1016,25.0096,25.045,92600.0
2006-03-23 14:40:00,35.4,35.47,35.37,35.42,80600.0,25.045,25.0945,25.0238,25.0591,80600.0
2006-03-23 14:50:00,35.43,35.43,35.26,35.27,119800.0,25.0662,25.0662,24.9459,24.953,119800.0
2006-03-23 15:00:00,35.27,35.31,35.21,35.28,115800.0,24.953,24.9813,24.9106,24.9601,115800.0
2006-03-23 15:10:00,35.28,35.33,35.24,35.24,99600.0,24.9601,24.9955,24.9318,24.9318,99600.0
2006-03-23 15:20:00,35.26,35.32,35.2,35.2,133200.0,24.9459,24.9884,24.9035,24.9035,133200.0
2006-03-23 15:30:00,35.22,35.24,35.15,35.24,150200.0,24.9176,24.9318,24.8681,24.9318,150200.0
2006-03-23 15:40:00,35.24,35.49,35.16,35.21,401000.0,24.9318,25.1087,24.8752,24.9106,401000.0
2006-03-23 15:50:00,35.21,35.29,35.2,35.27,350800.0,24.9106,24.9672,24.9035,24.953,350800.0
2006-03-24 09:30:00,35.4,35.67,35.32,35.63,195400.0,25.045,25.236,24.9884,25.2077,195400.0
2006-03-24 09:40:00,35.65,35.71,35.54,35.63,168800.0,25.2219,25.2643,25.144,25.2077,168800.0
2006-03-24 09:50:00,35.65,35.76,35.61,35.69,85800.0,25.2219,25.2997,25.1936,25.2502,85800.0
2006-03-24 10:00:00,35.69,35.87,35.69,35.81,105800.0,25.2502,25.3775,25.2502,25.3351,105800.0
2006-03-24 10:10:00,35.8,35.93,35.79,35.83,114000.0,25.328,25.42,25.3209,25.3492,114000.0
2006-03-24 10:20:00,35.83,35.99,35.79,35.98,122800.0,25.3492,25.4624,25.3209,25.4553,122800.0
2006-03-24 10:30:00,35.98,36.27,35.98,36.18,231200.0,25.4553,25.6605,25.4553,25.5968,231200.0
2006-03-24 10:40:00,36.2,36.24,36.08,36.13,128000.0,25.611,25.6393,25.5261,25.5614,128000.0
2006-03-24 10:50:00,36.13,36.13,35.93,35.99,173600.0,25.5614,25.5614,25.42,25.4624,173600.0
2006-03-24 11:00:00,35.99,36.16,35.93,36.05,261000.0,25.4624,25.5827,25.42,25.5049,261000.0
2006-03-24 11:10:00,36.04,36.08,35.95,36.02,173400.0,25.4978,25.5261,25.4341,25.4836,173400.0
2006-03-24 11:20:00,36.01,36.01,35.89,35.91,191400.0,25.4766,25.4766,25.3917,25.4058,191400.0
2006-03-24 11:30:00,35.91,36.0,35.9,35.94,153000.0,25.4058,25.4695,25.3987,25.427,153000.0
2006-03-24 11:40:00,35.95,35.95,35.8,35.81,63200.0,25.4341,25.4341,25.328,25.3351,63200.0
2006-03-24 11:50:00,35.81,35.85,35.57,35.58,117600.0,25.3351,25.3634,25.1653,25.1723,117600.0
2006-03-24 12:00:00,35.48,35.56,35.38,35.43,245200.0,25.1016,25.1582,25.0308,25.0662,245200.0
2006-03-24 12:10:00,35.43,35.59,35.43,35.5,116600.0,25.0662,25.1794,25.0662,25.1157,116600.0
2006-03-24 12:20:00,35.5,35.61,35.5,35.6,130200.0,25.1157,25.1936,25.1157,25.1865,130200.0
2006-03-24 12:30:00,35.61,35.74,35.61,35.66,94800.0,25.1936,25.2855,25.1936,25.2289,94800.0
2006-03-24 12:40:00,35.65,35.74,35.6,35.67,127400.0,25.2219,25.2855,25.1865,25.236,127400.0
2006-03-24 12:50:00,35.65,35.71,35.63,35.66,113200.0,25.2219,25.2643,25.2077,25.2289,113200.0
2006-03-24 13:00:00,35.67,35.73,35.63,35.65,117800.0,25.236,25.2785,25.2077,25.2219,117800.0
2006-03-24 13:10:00,35.65,35.93,35.52,35.9,337600.0,25.2219,25.42,25.1299,25.3987,337600.0
2006-03-24 13:20:00,35.9,35.92,35.76,35.85,117000.0,25.3987,25.4129,25.2997,25.3634,117000.0
2006-03-24 13:30:00,35.82,35.94,35.76,35.76,49400.0,25.3421,25.427,25.2997,25.2997,49400.0
2006-03-24 13:40:00,35.77,35.78,35.71,35.76,54000.0,25.3068,25.3138,25.2643,25.2997,54000.0
2006-03-24 13:50:00,35.77,35.91,35.76,35.82,82800.0,25.3068,25.4058,25.2997,25.3421,82800.0
2006-03-24 14:00:00,35.8,35.86,35.74,35.82,93200.0,25.328,25.3704,25.2855,25.3421,93200.0
2006-03-24 14:10:00,35.82,35.93,35.78,35.91,100600.0,25.3421,25.42,25.3138,25.4058,100600.0
2006-03-24 14:20:00,35.91,35.99,35.88,35.93,88600.0,25.4058,25.4624,25.3846,25.42,88600.0
2006-03-24 14:30:00,35.93,35.93,35.87,35.88,29800.0,25.42,25.42,25.3775,25.3846,29800.0
2006-03-24 14:40:00,35.87,35.92,35.87,35.88,98000.0,25.3775,25.4129,25.3775,25.3846,98000.0
2006-03-24 14:50:00,35.88,35.94,35.88,35.92,56600.0,25.3846,25.427,25.3846,25.4129,56600.0
2006-03-24 15:00:00,35.92,35.97,35.92,35.97,57000.0,25.4129,25.4483,25.4129,25.4483,57000.0
2006-03-24 15:10:00,35.97,36.04,35.93,35.95,98400.0,25.4483,25.4978,25.42,25.4341,98400.0
2006-03-24 15:20:00,35.95,35.99,35.94,35.96,84600.0,25.4341,25.4624,25.427,25.4412,84600.0
2006-03-24 15:30:00,35.96,36.04,35.96,36.04,78000.0,25.4412,25.4978,25.4412,25.4978,78000.0
2006-03-24 15:40:00,36.04,36.04,35.98,35.98,153600.0,25.4978,25.4978,25.4553,25.4553,153600.0
2006-03-24 15:50:00,35.97,36.02,35.97,35.97,173000.0,25.4483,25.4836,25.4483,25.4483,173000.0
2006-03-27 09:30:00,35.5,35.6,35.33,35.44,164800.0,25.1157,25.1865,24.9955,25.0733,164800.0
2006-03-27 09:40:00,35.44,35.6,35.33,35.52,193800.0,25.0733,25.1865,24.9955,25.1299,193800.0
2006-03-27 09:50:00,35.52,35.66,35.44,35.54,186600.0,25.1299,25.2289,25.0733,25.144,186600.0
2006-03-27 10:00:00,35.54,35.55,35.4,35.45,204200.0,25.144,25.1511,25.045,25.0804,204200.0
2006-03-27 10:10:00,35.43,35.52,35.34,35.35,149800.0,25.0662,25.1299,25.0025,25.0096,149800.0
2006-03-27 10:20:00,35.35,35.35,35.2,35.34,263200.0,25.0096,25.0096,24.9035,25.0025,263200.0
2006-03-27 10:30:00,35.32,35.41,35.23,35.28,206200.0,24.9884,25.0521,24.9247,24.9601,206200.0
2006-03-27 10:40:00,35.29,35.45,35.29,35.35,139400.0,24.9672,25.0804,24.9672,25.0096,139400.0
2006-03-27 10:50:00,35.33,35.63,35.32,35.55,191200.0,24.9955,25.2077,24.9884,25.1511,191200.0
2006-03-27 11:00:00,35.55,35.69,35.52,35.61,191600.0,25.1511,25.2502,25.1299,25.1936,191600.0
2006-03-27 11:10:00,35.62,35.7,35.57,35.64,79800.0,25.2006,25.2572,25.1653,25.2148,79800.0
2006-03-27 11:20:00,35.66,35.77,35.63,35.72,84200.0,25.2289,25.3068,25.2077,25.2714,84200.0
2006-03-27 11:30:00,35.72,35.73,35.58,35.58,118000.0,25.2714,25.2785,25.1723,25.1723,118000.0
2006-03-27 11:40:00,35.58,35.6,35.48,35.56,129800.0,25.1723,25.1865,25.1016,25.1582,129800.0
2006-03-27 11:50:00,35.58,35.7,35.55,35.62,57600.0,25.1723,25.2572,25.1511,25.2006,57600.0
2006-03-27 12:00:00,35.64,35.74,35.6,35.73,90800.0,25.2148,25.2855,25.1865,25.2785,90800.0
2006-03-27 12:10:00,35.74,35.82,35.67,35.67,138800.0,25.2855,25.3421,25.236,25.236,138800.0
2006-03-27 12:20:00,35.68,35.82,35.68,35.82,67400.0,25.2431,25.3421,25.2431,25.3421,67400.0
2006-03-27 12:30:00,35.81,35.82,35.64,35.69,102000.0,25.3351,25.3421,25.2148,25.2502,102000.0
2006-03-27 12:40:00,35.69,35.7,35.62,35.68,39600.0,25.2502,25.2572,25.2006,25.2431,39600.0
2006-03-27 12:50:00,35.71,35.81,35.7,35.81,37400.0,25.2643,25.3351,25.2572,25.3351,37400.0
2006-03-27 13:00:00,35.8,35.99,35.79,35.99,123600.0,25.328,25.4624,25.3209,25.4624,123600.0
2006-03-27 13:10:00,35.98,36.2,35.91,36.16,265800.0,25.4553,25.611,25.4058,25.5827,265800.0
2006-03-27 13:20:00,36.16,36.23,35.99,35.99,246200.0,25.5827,25.6322,25.4624,25.4624,246200.0
2006-03-27 13:30:00,35.98,36.06,35.95,36.05,137000.0,25.4553,25.5119,25.4341,25.5049,137000.0
2006-03-27 13:40:00,36.04,36.16,36.02,36.13,90600.0,25.4978,25.5827,25.4836,25.5614,90600.0
2006-03-27 13:50:00,36.13,36.17,36.11,36.14,106000.0,25.5614,25.5897,25.5473,25.5685,106000.0
2006-03-27 14:00:00,36.13,36.15,35.91,35.94,89800.0,25.5614,25.5756,25.4058,25.427,89800.0
2006-03-27 14:10:00,35.94,36.0,35.8,35.93,166000.0,25.427,25.4695,25.328,25.42,166000.0
2006-03-27 14:20:00,35.93,36.08,35.93,36.02,135200.0,25.42,25.5261,25.42,25.4836,135200.0
2006-03-27 14:30:00,36.02,36.07,35.99,36.01,126800.0,25.4836,25.519,25.4624,25.4766,126800.0
2006-03-27 14:40:00,36.01,36.07,35.96,35.98,249600.0,25.4766,25.519,25.4412,25.4553,249600.0
2006-03-27 14:50:00,35.98,36.06,35.96,36.05,393200.0,25.4553,25.5119,25.4412,25.5049,393200.0
2006-03-27 15:00:00,36.05,36.08,35.97,36.07,353400.0,25.5049,25.5261,25.4483,25.519,353400.0
2006-03-27 15:10:00,36.08,36.08,35.99,36.06,61600.0,25.5261,25.5261,25.4624,25.5119,61600.0
2006-03-27 15:20:00,36.06,36.06,35.92,35.99,89600.0,25.5119,25.5119,25.4129,25.4624,89600.0
2006-03-27 15:30:00,36.01,36.09,36.0,36.07,117400.0,25.4766,25.5331,25.4695,25.519,117400.0
2006-03-27 15:40:00,36.06,36.07,35.99,36.02,79600.0,25.5119,25.519,25.4624,25.4836,79600.0
2006-03-27 15:50:00,36.02,36.04,35.93,35.97,140600.0,25.4836,25.4978,25.42,25.4483,140600.0
2006-03-28 09:30:00,36.25,36.31,36.14,36.15,240000.0,25.6463,25.6888,25.5685,25.5756,240000.0
2006-03-28 09:40:00,36.15,36.31,36.13,36.18,218800.0,25.5756,25.6888,25.5614,25.5968,218800.0
2006-03-28 09:50:00,36.18,36.22,36.05,36.12,241600.0,25.5968,25.6251,25.5049,25.5544,241600.0
2006-03-28 10:00:00,36.12,36.2,36.06,36.16,232600.0,25.5544,25.611,25.5119,25.5827,232600.0
2006-03-28 10:10:00,36.17,36.38,36.06,36.2,314400.0,25.5897,25.7383,25.5119,25.611,314400.0
2006-03-28 10:20:00,36.21,36.24,36.14,36.24,101000.0,25.618,25.6393,25.5685,25.6393,101000.0
2006-03-28 10:30:00,36.24,36.25,36.15,36.18,132400.0,25.6393,25.6463,25.5756,25.5968,132400.0
2006-03-28 10:40:00,36.18,36.24,36.17,36.19,110400.0,25.5968,25.6393,25.5897,25.6039,110400.0
2006-03-28 10:50:00,36.2,36.24,36.16,36.2,87000.0,25.611,25.6393,25.5827,25.611,87000.0
2006-03-28 11:00:00,36.21,36.29,36.19,36.27,231200.0,25.618,25.6746,25.6039,25.6605,231200.0
2006-03-28 11:10:00,36.28,36.33,36.27,36.29,116200.0,25.6676,25.7029,25.6605,25.6746,116200.0
2006-03-28 11:20:00,36.29,36.33,36.27,36.3,101200.0,25.6746,25.7029,25.6605,25.6817,101200.0
2006-03-28 11:30:00,36.3,36.33,36.27,36.32,80600.0,25.6817,25.7029,25.6605,25.6959,80600.0
2006-03-28 11:40:00,36.31,36.33,36.3,36.33,69800.0,25.6888,25.7029,25.6817,25.7029,69800.0
2006-03-28 11:50:00,36.31,36.35,36.27,36.35,140000.0,25.6888,25.7171,25.6605,25.7171,140000.0
2006-03-28 12:00:00,36.34,36.44,36.32,36.37,104400.0,25.71,25.7808,25.6959,25.7312,104400.0
2006-03-28 12:10:00,36.37,36.44,36.34,36.4,66200.0,25.7312,25.7808,25.71,25.7525,66200.0
2006-03-28 12:20:00,36.4,36.48,36.38,36.43,60600.0,25.7525,25.8091,25.7383,25.7737,60600.0
2006-03-28 12:30:00,36.44,36.48,36.41,36.47,59200.0,25.7808,25.8091,25.7595,25.802,59200.0
2006-03-28 12:40:00,36.49,36.49,36.45,36.45,62200.0,25.8161,25.8161,25.7878,25.7878,62200.0
2006-03-28 12:50:00,36.45,36.49,36.44,36.44,128200.0,25.7878,25.8161,25.7808,25.7808,128200.0
2006-03-28 13:00:00,36.44,36.49,36.41,36.49,97600.0,25.7808,25.8161,25.7595,25.8161,97600.0
2006-03-28 13:10:00,36.49,36.55,36.49,36.52,113200.0,25.8161,25.8586,25.8161,25.8374,113200.0
2006-03-28 13:20:00,36.52,36.58,36.52,36.54,62800.0,25.8374,25.8798,25.8374,25.8515,62800.0
2006-03-28 13:30:00,36.55,36.59,36.53,36.59,88400.0,25.8586,25.8869,25.8444,25.8869,88400.0
2006-03-28 13:40:00,36.59,36.64,36.53,36.59,90200.0,25.8869,25.9223,25.8444,25.8869,90200.0
2006-03-28 13:50:00,36.59,36.63,36.56,36.62,83600.0,25.8869,25.9152,25.8657,25.9081,83600.0
2006-03-28 14:00:00,36.6,36.68,36.6,36.63,72200.0,25.894,25.9506,25.894,25.9152,72200.0
2006-03-28 14:10:00,36.61,36.69,36.59,36.63,110000.0,25.901,25.9576,25.8869,25.9152,110000.0
2006-03-28 14:20:00,36.6,36.64,36.44,36.55,203800.0,25.894,25.9223,25.7808,25.8586,203800.0
2006-03-28 14:30:00,36.56,36.58,36.42,36.56,136400.0,25.8657,25.8798,25.7666,25.8657,136400.0
2006-03-28 14:40:00,36.57,36.63,36.46,36.47,128800.0,25.8727,25.9152,25.7949,25.802,128800.0
2006-03-28 14:50:00,36.48,36.48,36.26,36.31,149400.0,25.8091,25.8091,25.6534,25.6888,149400.0
2006-03-28 15:00:00,36.32,36.34,36.13,36.24,154400.0,25.6959,25.71,25.5614,25.6393,154400.0
2006-03-28 15:10:00,36.24,36.31,36.15,36.27,182600.0,25.6393,25.6888,25.5756,25.6605,182600.0
2006-03-28 15:20:00,36.27,36.3,36.17,36.23,113000.0,25.6605,25.6817,25.5897,25.6322,113000.0
2006-03-28 15:30:00,36.23,36.41,36.23,36.4,169600.0,25.6322,25.7595,25.6322,25.7525,169600.0
2006-03-28 15:40:00,36.41,36.43,36.26,36.28,149800.0,25.7595,25.7737,25.6534,25.6676,149800.0
2006-03-28 15:50:00,36.29,36.31,36.22,36.27,188200.0,25.6746,25.6888,25.6251,25.6605,188200.0
2006-03-29 09:30:00,36.25,36.47,36.25,36.4,151800.0,25.6463,25.802,25.6463,25.7525,151800.0
2006-03-29 09:40:00,36.41,36.44,36.25,36.33,196200.0,25.7595,25.7808,25.6463,25.7029,196200.0
2006-03-29 09:50:00,36.33,36.65,36.33,36.54,211600.0,25.7029,25.9293,25.7029,25.8515,211600.0
2006-03-29 10:00:00,36.53,36.59,36.32,36.42,205200.0,25.8444,25.8869,25.6959,25.7666,205200.0
2006-03-29 10:10:00,36.42,36.52,36.35,36.52,154400.0,25.7666,25.8374,25.7171,25.8374,154400.0
2006-03-29 10:20:00,36.52,36.66,36.5,36.6,148400.0,25.8374,25.9364,25.8232,25.894,148400.0
2006-03-29 10:30:00,36.61,36.99,36.6,36.82,440600.0,25.901,26.1699,25.894,26.0496,440600.0
2006-03-29 10:40:00,36.84,36.87,36.7,36.73,220800.0,26.0638,26.085,25.9647,25.9859,220800.0
2006-03-29 10:50:00,36.72,36.79,36.66,36.76,246200.0,25.9789,26.0284,25.9364,26.0072,246200.0
2006-03-29 11:00:00,36.77,36.82,36.63,36.65,188600.0,26.0142,26.0496,25.9152,25.9293,188600.0
2006-03-29 11:10:00,36.64,36.68,36.48,36.53,129200.0,25.9223,25.9506,25.8091,25.8444,129200.0
2006-03-29 11:20:00,36.55,36.63,36.52,36.61,123200.0,25.8586,25.9152,25.8374,25.901,123200.0
2006-03-29 11:30:00,36.62,36.72,36.61,36.71,107800.0,25.9081,25.9789,25.901,25.9718,107800.0
2006-03-29 11:40:00,36.71,36.74,36.62,36.73,110800.0,25.9718,25.993,25.9081,25.9859,110800.0
2006-03-29 11:50:00,36.73,36.87,36.69,36.85,119800.0,25.9859,26.085,25.9576,26.0708,119800.0
2006-03-29 12:00:00,36.87,37.1,36.85,37.05,153200.0,26.085,26.2477,26.0708,26.2123,153200.0
2006-03-29 12:10:00,37.09,37.11,37.05,37.05,166600.0,26.2406,26.2548,26.2123,26.2123,166600.0
2006-03-29 12:20:00,37.04,37.17,36.99,37.11,149600.0,26.2053,26.2972,26.1699,26.2548,149600.0
2006-03-29 12:30:00,37.11,37.12,36.99,36.99,122800.0,26.2548,26.2619,26.1699,26.1699,122800.0
2006-03-29 12:40:00,36.98,37.01,36.93,36.99,113600.0,26.1628,26.184,26.1274,26.1699,113600.0
2006-03-29 12:50:00,36.98,37.1,36.94,37.1,97400.0,26.1628,26.2477,26.1345,26.2477,97400.0
2006-03-29 13:00:00,37.1,37.2,37.09,37.13,115200.0,26.2477,26.3185,26.2406,26.2689,115200.0
2006-03-29 13:10:00,37.15,37.2,37.07,37.19,149400.0,26.2831,26.3185,26.2265,26.3114,149400.0
2006-03-29 13:20:00,37.19,37.19,36.98,36.98,137800.0,26.3114,26.3114,26.1628,26.1628,137800.0
2006-03-29 13:30:00,36.98,37.15,36.98,37.1,170800.0,26.1628,26.2831,26.1628,26.2477,170800.0
2006-03-29 13:40:00,37.1,37.12,37.02,37.02,103200.0,26.2477,26.2619,26.1911,26.1911,103200.0
2006-03-29 13:50:00,37.02,37.02,36.92,36.96,187400.0,26.1911,26.1911,26.1204,26.1487,187400.0
2006-03-29 14:00:00,36.96,36.97,36.85,36.93,204800.0,26.1487,26.1557,26.0708,26.1274,204800.0
2006-03-29 14:10:00,36.93,36.96,36.88,36.91,131400.0,26.1274,26.1487,26.0921,26.1133,131400.0
2006-03-29 14:20:00,36.91,36.91,36.74,36.74,179600.0,26.1133,26.1133,25.993,25.993,179600.0
2006-03-29 14:30:00,36.74,36.79,36.69,36.69,198000.0,25.993,26.0284,25.9576,25.9576,198000.0
2006-03-29 14:40:00,36.69,36.69,36.58,36.59,209200.0,25.9576,25.9576,25.8798,25.8869,209200.0
2006-03-29 14:50:00,36.58,36.73,36.58,36.72,186400.0,25.8798,25.9859,25.8798,25.9789,186400.0
2006-03-29 15:00:00,36.73,36.74,36.61,36.66,156600.0,25.9859,25.993,25.901,25.9364,156600.0
2006-03-29 15:10:00,36.66,36.78,36.66,36.77,115400.0,25.9364,26.0213,25.9364,26.0142,115400.0
2006-03-29 15:20:00,36.78,36.85,36.78,36.85,111000.0,26.0213,26.0708,26.0213,26.0708,111000.0
2006-03-29 15:30:00,36.85,36.88,36.83,36.85,157400.0,26.0708,26.0921,26.0567,26.0708,157400.0
2006-03-29 15:40:00,36.85,36.92,36.84,36.91,162200.0,26.0708,26.1204,26.0638,26.1133,162200.0
2006-03-29 15:50:00,36.92,36.92,36.85,36.91,240800.0,26.1204,26.1204,26.0708,26.1133,240800.0
2006-03-30 09:30:00,36.93,37.17,36.93,37.13,195800.0,26.1274,26.2972,26.1274,26.2689,195800.0
2006-03-30 09:40:00,37.13,37.23,37.12,37.21,198200.0,26.2689,26.3397,26.2619,26.3255,198200.0
2006-03-30 09:50:00,37.22,37.35,37.13,37.34,186800.0,26.3326,26.4246,26.2689,26.4175,186800.0
2006-03-30 10:00:00,37.34,37.4,37.32,37.35,116400.0,26.4175,26.46,26.4034,26.4246,116400.0
2006-03-30 10:10:00,37.35,37.41,37.25,37.3,158600.0,26.4246,26.467,26.3538,26.3892,158600.0
2006-03-30 10:20:00,37.32,37.34,37.09,37.26,158600.0,26.4034,26.4175,26.2406,26.3609,158600.0
2006-03-30 10:30:00,37.3,37.61,37.29,37.38,347000.0,26.3892,26.6085,26.3821,26.4458,347000.0
2006-03-30 10:40:00,37.41,37.46,37.35,37.37,197200.0,26.467,26.5024,26.4246,26.4387,197200.0
2006-03-30 10:50:00,37.35,37.37,37.18,37.27,185200.0,26.4246,26.4387,26.3043,26.368,185200.0
2006-03-30 11:00:00,37.27,37.37,37.18,37.19,119600.0,26.368,26.4387,26.3043,26.3114,119600.0
2006-03-30 11:10:00,37.19,37.19,36.91,37.07,219400.0,26.3114,26.3114,26.1133,26.2265,219400.0
2006-03-30 11:20:00,37.1,37.18,37.09,37.1,130600.0,26.2477,26.3043,26.2406,26.2477,130600.0
2006-03-30 11:30:00,37.1,37.34,37.07,37.31,124600.0,26.2477,26.4175,26.2265,26.3963,124600.0
2006-03-30 11:40:00,37.31,37.5,37.31,37.44,120000.0,26.3963,26.5307,26.3963,26.4883,120000.0
2006-03-30 11:50:00,37.41,37.5,37.36,37.48,131600.0,26.467,26.5307,26.4317,26.5166,131600.0
2006-03-30 12:00:00,37.48,37.49,37.41,37.45,84800.0,26.5166,26.5236,26.467,26.4953,84800.0
2006-03-30 12:10:00,37.48,37.57,37.34,37.41,110600.0,26.5166,26.5802,26.4175,26.467,110600.0
2006-03-30 12:20:00,37.4,37.42,37.33,37.4,106000.0,26.46,26.4741,26.4104,26.46,106000.0
2006-03-30 12:30:00,37.39,37.41,37.27,37.39,106600.0,26.4529,26.467,26.368,26.4529,106600.0
2006-03-30 12:40:00,37.38,37.41,37.28,37.28,107800.0,26.4458,26.467,26.3751,26.3751,107800.0
2006-03-30 12:50:00,37.29,37.35,37.26,37.35,63800.0,26.3821,26.4246,26.3609,26.4246,63800.0
2006-03-30 13:00:00,37.38,37.38,37.24,37.24,68000.0,26.4458,26.4458,26.3468,26.3468,68000.0
2006-03-30 13:10:00,37.24,37.24,37.12,37.13,77400.0,26.3468,26.3468,26.2619,26.2689,77400.0
2006-03-30 13:20:00,37.13,37.16,37.02,37.08,108400.0,26.2689,26.2902,26.1911,26.2336,108400.0
2006-03-30 13:30:00,37.08,37.08,36.96,36.97,156000.0,26.2336,26.2336,26.1487,26.1557,156000.0
2006-03-30 13:40:00,36.97,36.97,36.88,36.95,112200.0,26.1557,26.1557,26.0921,26.1416,112200.0
2006-03-30 13:50:00,36.96,36.97,36.91,36.94,80000.0,26.1487,26.1557,26.1133,26.1345,80000.0
2006-03-30 14:00:00,36.96,37.08,36.96,37.02,106200.0,26.1487,26.2336,26.1487,26.1911,106200.0
2006-03-30 14:10:00,37.03,37.07,36.85,37.05,122400.0,26.1982,26.2265,26.0708,26.2123,122400.0
2006-03-30 14:20:00,37.05,37.06,36.98,37.03,113800.0,26.2123,26.2194,26.1628,26.1982,113800.0
2006-03-30 14:30:00,37.03,37.1,37.02,37.05,63600.0,26.1982,26.2477,26.1911,26.2123,63600.0
2006-03-30 14:40:00,37.06,37.12,37.04,37.12,83000.0,26.2194,26.2619,26.2053,26.2619,83000.0
2006-03-30 14:50:00,37.12,37.12,37.07,37.09,70600.0,26.2619,26.2619,26.2265,26.2406,70600.0
2006-03-30 15:00:00,37.09,37.16,37.05,37.14,94600.0,26.2406,26.2902,26.2123,26.276,94600.0
2006-03-30 15:10:00,37.16,37.2,37.12,37.18,77000.0,26.2902,26.3185,26.2619,26.3043,77000.0
2006-03-30 15:20:00,37.19,37.41,37.14,37.25,225800.0,26.3114,26.467,26.276,26.3538,225800.0
2006-03-30 15:30:00,37.24,37.26,37.15,37.16,94600.0,26.3468,26.3609,26.2831,26.2902,94600.0
2006-03-30 15:40:00,37.15,37.15,37.07,37.08,122800.0,26.2831,26.2831,26.2265,26.2336,122800.0
2006-03-30 15:50:00,37.08,37.12,37.02,37.02,165600.0,26.2336,26.2619,26.1911,26.1911,165600.0
2006-03-31 09:30:00,36.51,36.51,36.22,36.41,100000.0,25.8303,25.8303,25.6251,25.7595,100000.0
2006-03-31 09:40:00,36.41,36.55,36.35,36.43,187200.0,25.7595,25.8586,25.7171,25.7737,187200.0
2006-03-31 09:50:00,36.42,36.46,36.3,36.45,163600.0,25.7666,25.7949,25.6817,25.7878,163600.0
2006-03-31 10:00:00,36.47,36.6,36.41,36.43,251800.0,25.802,25.894,25.7595,25.7737,251800.0
2006-03-31 10:10:00,36.42,36.43,36.3,36.33,247200.0,25.7666,25.7737,25.6817,25.7029,247200.0
2006-03-31 10:20:00,36.33,36.41,36.19,36.19,154800.0,25.7029,25.7595,25.6039,25.6039,154800.0
2006-03-31 10:30:00,36.2,36.3,36.11,36.25,163600.0,25.611,25.6817,25.5473,25.6463,163600.0
2006-03-31 10:40:00,36.25,36.25,36.11,36.19,160800.0,25.6463,25.6463,25.5473,25.6039,160800.0
2006-03-31 10:50:00,36.19,36.19,36.06,36.07,123800.0,25.6039,25.6039,25.5119,25.519,123800.0
2006-03-31 11:00:00,36.07,36.13,35.98,36.02,119200.0,25.519,25.5614,25.4553,25.4836,119200.0
2006-03-31 11:10:00,36.02,36.02,35.77,35.83,148600.0,25.4836,25.4836,25.3068,25.3492,148600.0
2006-03-31 11:20:00,35.84,35.86,35.76,35.83,108800.0,25.3563,25.3704,25.2997,25.3492,108800.0
2006-03-31 11:30:00,35.82,35.94,35.79,35.91,98800.0,25.3421,25.427,25.3209,25.4058,98800.0
2006-03-31 11:40:00,35.91,35.93,35.8,35.84,114600.0,25.4058,25.42,25.328,25.3563,114600.0
2006-03-31 11:50:00,35.84,35.86,35.75,35.85,117000.0,25.3563,25.3704,25.2926,25.3634,117000.0
2006-03-31 12:00:00,35.83,35.86,35.79,35.8,83400.0,25.3492,25.3704,25.3209,25.328,83400.0
2006-03-31 12:10:00,35.8,35.91,35.72,35.85,164400.0,25.328,25.4058,25.2714,25.3634,164400.0
2006-03-31 12:20:00,35.85,36.08,35.85,36.01,133200.0,25.3634,25.5261,25.3634,25.4766,133200.0
2006-03-31 12:30:00,36.01,36.02,35.91,35.93,92200.0,25.4766,25.4836,25.4058,25.42,92200.0
2006-03-31 12:40:00,35.92,36.03,35.92,35.97,58600.0,25.4129,25.4907,25.4129,25.4483,58600.0
2006-03-31 12:50:00,36.01,36.02,35.94,35.95,55600.0,25.4766,25.4836,25.427,25.4341,55600.0
2006-03-31 13:00:00,35.95,36.05,35.94,35.95,68400.0,25.4341,25.5049,25.427,25.4341,68400.0
2006-03-31 13:10:00,35.95,36.0,35.91,35.98,49400.0,25.4341,25.4695,25.4058,25.4553,49400.0
2006-03-31 13:20:00,35.97,36.01,35.88,35.93,90600.0,25.4483,25.4766,25.3846,25.42,90600.0
2006-03-31 13:30:00,35.91,35.91,35.81,35.87,108800.0,25.4058,25.4058,25.3351,25.3775,108800.0
2006-03-31 13:40:00,35.85,35.88,35.79,35.87,76000.0,25.3634,25.3846,25.3209,25.3775,76000.0
2006-03-31 13:50:00,35.88,35.88,35.76,35.77,62200.0,25.3846,25.3846,25.2997,25.3068,62200.0
2006-03-31 14:00:00,35.76,35.94,35.75,35.88,95400.0,25.2997,25.427,25.2926,25.3846,95400.0
2006-03-31 14:10:00,35.91,36.01,35.88,35.99,86600.0,25.4058,25.4766,25.3846,25.4624,86600.0
2006-03-31 14:20:00,35.99,36.14,35.88,35.93,123200.0,25.4624,25.5685,25.3846,25.42,123200.0
2006-03-31 14:30:00,35.94,36.02,35.92,35.97,115000.0,25.427,25.4836,25.4129,25.4483,115000.0
2006-03-31 14:40:00,35.96,36.14,35.95,36.1,86200.0,25.4412,25.5685,25.4341,25.5402,86200.0
2006-03-31 14:50:00,36.1,36.19,36.08,36.12,112600.0,25.5402,25.6039,25.5261,25.5544,112600.0
2006-03-31 15:00:00,36.12,36.16,36.06,36.07,78800.0,25.5544,25.5827,25.5119,25.519,78800.0
2006-03-31 15:10:00,36.07,36.13,36.04,36.13,85800.0,25.519,25.5614,25.4978,25.5614,85800.0
2006-03-31 15:20:00,36.13,36.14,36.0,36.08,113000.0,25.5614,25.5685,25.4695,25.5261,113000.0
2006-03-31 15:30:00,36.08,36.12,36.01,36.1,101000.0,25.5261,25.5544,25.4766,25.5402,101000.0
2006-03-31 15:40:00,36.1,36.1,35.96,35.96,159000.0,25.5402,25.5402,25.4412,25.4412,159000.0
2006-03-31 15:50:00,35.96,36.06,35.9,36.02,291800.0,25.4412,25.5119,25.3987,25.4836,291800.0
2006-04-03 09:30:00,36.7,36.7,36.4,36.48,245200.0,25.9647,25.9647,25.7525,25.8091,245200.0
2006-04-03 09:40:00,36.48,36.63,36.47,36.52,139800.0,25.8091,25.9152,25.802,25.8374,139800.0
2006-04-03 09:50:00,36.54,36.62,36.47,36.58,141200.0,25.8515,25.9081,25.802,25.8798,141200.0
2006-04-03 10:00:00,36.6,36.75,36.51,36.75,201400.0,25.894,26.0001,25.8303,26.0001,201400.0
2006-04-03 10:10:00,36.73,36.78,36.69,36.7,180000.0,25.9859,26.0213,25.9576,25.9647,180000.0
2006-04-03 10:20:00,36.7,36.74,36.59,36.59,236400.0,25.9647,25.993,25.8869,25.8869,236400.0
2006-04-03 10:30:00,36.59,36.66,36.47,36.48,155600.0,25.8869,25.9364,25.802,25.8091,155600.0
2006-04-03 10:40:00,36.49,36.7,36.48,36.6,184000.0,25.8161,25.9647,25.8091,25.894,184000.0
2006-04-03 10:50:00,36.6,36.73,36.5,36.73,100200.0,25.894,25.9859,25.8232,25.9859,100200.0
2006-04-03 11:00:00,36.74,36.76,36.54,36.57,84400.0,25.993,26.0072,25.8515,25.8727,84400.0
2006-04-03 11:10:00,36.57,36.83,36.54,36.8,93000.0,25.8727,26.0567,25.8515,26.0355,93000.0
2006-04-03 11:20:00,36.79,36.9,36.74,36.74,178800.0,26.0284,26.1062,25.993,25.993,178800.0
2006-04-03 11:30:00,36.74,36.87,36.74,36.79,122000.0,25.993,26.085,25.993,26.0284,122000.0
2006-04-03 11:40:00,36.79,36.9,36.74,36.9,96000.0,26.0284,26.1062,25.993,26.1062,96000.0
2006-04-03 11:50:00,36.88,36.97,36.88,36.93,104200.0,26.0921,26.1557,26.0921,26.1274,104200.0
2006-04-03 12:00:00,36.93,36.93,36.77,36.77,83000.0,26.1274,26.1274,26.0142,26.0142,83000.0
2006-04-03 12:10:00,36.77,36.9,36.74,36.9,87400.0,26.0142,26.1062,25.993,26.1062,87400.0
2006-04-03 12:20:00,36.9,36.92,36.86,36.9,67800.0,26.1062,26.1204,26.0779,26.1062,67800.0
2006-04-03 12:30:00,36.88,36.9,36.81,36.81,64800.0,26.0921,26.1062,26.0425,26.0425,64800.0
2006-04-03 12:40:00,36.81,36.87,36.77,36.8,77200.0,26.0425,26.085,26.0142,26.0355,77200.0
2006-04-03 12:50:00,36.79,36.83,36.77,36.79,40200.0,26.0284,26.0567,26.0142,26.0284,40200.0
2006-04-03 13:00:00,36.81,36.81,36.67,36.68,66200.0,26.0425,26.0425,25.9435,25.9506,66200.0
2006-04-03 13:10:00,36.68,36.76,36.68,36.69,65200.0,25.9506,26.0072,25.9506,25.9576,65200.0
2006-04-03 13:20:00,36.69,36.77,36.66,36.66,79600.0,25.9576,26.0142,25.9364,25.9364,79600.0
2006-04-03 13:30:00,36.66,36.76,36.59,36.6,146400.0,25.9364,26.0072,25.8869,25.894,146400.0
2006-04-03 13:40:00,36.59,36.59,36.46,36.47,127200.0,25.8869,25.8869,25.7949,25.802,127200.0
2006-04-03 13:50:00,36.46,36.52,36.42,36.47,128800.0,25.7949,25.8374,25.7666,25.802,128800.0
2006-04-03 14:00:00,36.47,36.52,36.43,36.43,123200.0,25.802,25.8374,25.7737,25.7737,123200.0
2006-04-03 14:10:00,36.46,36.46,36.2,36.35,164800.0,25.7949,25.7949,25.611,25.7171,164800.0
2006-04-03 14:20:00,36.35,36.36,36.16,36.18,147000.0,25.7171,25.7242,25.5827,25.5968,147000.0
2006-04-03 14:30:00,36.17,36.2,36.0,36.0,135200.0,25.5897,25.611,25.4695,25.4695,135200.0
2006-04-03 14:40:00,36.01,36.15,35.94,36.11,163200.0,25.4766,25.5756,25.427,25.5473,163200.0
2006-04-03 14:50:00,36.12,36.22,36.03,36.22,88800.0,25.5544,25.6251,25.4907,25.6251,88800.0
2006-04-03 15:00:00,36.22,36.35,36.22,36.23,99400.0,25.6251,25.7171,25.6251,25.6322,99400.0
2006-04-03 15:10:00,36.24,36.33,36.19,36.2,110200.0,25.6393,25.7029,25.6039,25.611,110200.0
2006-04-03 15:20:00,36.2,36.26,36.1,36.26,162200.0,25.611,25.6534,25.5402,25.6534,162200.0
2006-04-03 15:30:00,36.25,36.3,35.96,36.02,178000.0,25.6463,25.6817,25.4412,25.4836,178000.0
2006-04-03 15:40:00,36.02,36.03,35.79,35.93,262400.0,25.4836,25.4907,25.3209,25.42,262400.0
2006-04-03 15:50:00,35.95,36.0,35.93,35.97,270600.0,25.4341,25.4695,25.42,25.4483,270600.0
2006-04-04 09:30:00,35.48,35.59,35.4,35.4,190000.0,25.1016,25.1794,25.045,25.045,190000.0
2006-04-04 09:40:00,35.39,35.59,35.38,35.46,178400.0,25.0379,25.1794,25.0308,25.0874,178400.0
2006-04-04 09:50:00,35.52,35.6,35.43,35.58,318800.0,25.1299,25.1865,25.0662,25.1723,318800.0
2006-04-04 10:00:00,35.58,35.82,35.52,35.8,513600.0,25.1723,25.3421,25.1299,25.328,513600.0
2006-04-04 10:10:00,35.79,35.9,35.7,35.74,171600.0,25.3209,25.3987,25.2572,25.2855,171600.0
2006-04-04 10:20:00,35.74,35.83,35.59,35.72,236200.0,25.2855,25.3492,25.1794,25.2714,236200.0
2006-04-04 10:30:00,35.73,35.83,35.56,35.64,232000.0,25.2785,25.3492,25.1582,25.2148,232000.0
2006-04-04 10:40:00,35.65,35.74,35.63,35.68,125400.0,25.2219,25.2855,25.2077,25.2431,125400.0
2006-04-04 10:50:00,35.68,35.82,35.61,35.64,193000.0,25.2431,25.3421,25.1936,25.2148,193000.0
2006-04-04 11:00:00,35.63,35.8,35.63,35.7,132800.0,25.2077,25.328,25.2077,25.2572,132800.0
2006-04-04 11:10:00,35.7,35.92,35.67,35.84,147800.0,25.2572,25.4129,25.236,25.3563,147800.0
2006-04-04 11:20:00,35.84,35.87,35.8,35.8,87200.0,25.3563,25.3775,25.328,25.328,87200.0
2006-04-04 11:30:00,35.79,35.97,35.79,35.88,125400.0,25.3209,25.4483,25.3209,25.3846,125400.0
2006-04-04 11:40:00,35.88,35.88,35.79,35.8,110200.0,25.3846,25.3846,25.3209,25.328,110200.0
2006-04-04 11:50:00,35.82,35.92,35.77,35.85,152200.0,25.3421,25.4129,25.3068,25.3634,152200.0
2006-04-04 12:00:00,35.85,35.99,35.83,35.96,115800.0,25.3634,25.4624,25.3492,25.4412,115800.0
2006-04-04 12:10:00,35.96,35.96,35.83,35.89,49600.0,25.4412,25.4412,25.3492,25.3917,49600.0
2006-04-04 12:20:00,35.89,35.94,35.84,35.91,162200.0,25.3917,25.427,25.3563,25.4058,162200.0
2006-04-04 12:30:00,35.93,36.05,35.93,36.05,42400.0,25.42,25.5049,25.42,25.5049,42400.0
2006-04-04 12:40:00,36.05,36.06,35.93,36.0,76800.0,25.5049,25.5119,25.42,25.4695,76800.0
2006-04-04 12:50:00,35.99,36.05,35.93,36.04,62200.0,25.4624,25.5049,25.42,25.4978,62200.0
2006-04-04 13:00:00,36.04,36.19,36.02,36.19,47800.0,25.4978,25.6039,25.4836,25.6039,47800.0
2006-04-04 13:10:00,36.18,36.24,36.13,36.24,47800.0,25.5968,25.6393,25.5614,25.6393,47800.0
2006-04-04 13:20:00,36.24,36.29,36.16,36.16,83200.0,25.6393,25.6746,25.5827,25.5827,83200.0
2006-04-04 13:30:00,36.16,36.23,36.12,36.21,50400.0,25.5827,25.6322,25.5544,25.618,50400.0
2006-04-04 13:40:00,36.2,36.2,36.06,36.13,92000.0,25.611,25.611,25.5119,25.5614,92000.0
2006-04-04 13:50:00,36.12,36.25,36.1,36.25,43400.0,25.5544,25.6463,25.5402,25.6463,43400.0
2006-04-04 14:00:00,36.26,36.27,36.13,36.13,78400.0,25.6534,25.6605,25.5614,25.5614,78400.0
2006-04-04 14:10:00,36.14,36.25,36.13,36.24,80400.0,25.5685,25.6463,25.5614,25.6393,80400.0
2006-04-04 14:20:00,36.25,36.34,36.24,36.31,94400.0,25.6463,25.71,25.6393,25.6888,94400.0
2006-04-04 14:30:00,36.31,36.33,36.26,36.27,97000.0,25.6888,25.7029,25.6534,25.6605,97000.0
2006-04-04 14:40:00,36.3,36.33,36.22,36.23,69600.0,25.6817,25.7029,25.6251,25.6322,69600.0
2006-04-04 14:50:00,36.23,36.3,36.22,36.24,57800.0,25.6322,25.6817,25.6251,25.6393,57800.0
2006-04-04 15:00:00,36.25,36.3,36.23,36.24,50600.0,25.6463,25.6817,25.6322,25.6393,50600.0
2006-04-04 15:10:00,36.24,36.32,36.21,36.29,65800.0,25.6393,25.6959,25.618,25.6746,65800.0
2006-04-04 15:20:00,36.29,36.46,36.28,36.39,141800.0,25.6746,25.7949,25.6676,25.7454,141800.0
2006-04-04 15:30:00,36.39,36.49,36.37,36.48,101000.0,25.7454,25.8161,25.7312,25.8091,101000.0
2006-04-04 15:40:00,36.49,36.62,36.47,36.5,154400.0,25.8161,25.9081,25.802,25.8232,154400.0
2006-04-04 15:50:00,36.5,36.54,36.47,36.54,185600.0,25.8232,25.8515,25.802,25.8515,185600.0
2006-04-05 09:30:00,36.58,36.6,36.4,36.57,162800.0,25.8798,25.894,25.7525,25.8727,162800.0
2006-04-05 09:40:00,36.55,36.6,36.39,36.49,186400.0,25.8586,25.894,25.7454,25.8161,186400.0
2006-04-05 09:50:00,36.49,36.5,36.33,36.44,168200.0,25.8161,25.8232,25.7029,25.7808,168200.0
2006-04-05 10:00:00,36.42,36.57,36.35,36.54,157400.0,25.7666,25.8727,25.7171,25.8515,157400.0
2006-04-05 10:10:00,36.54,36.6,36.41,36.52,119200.0,25.8515,25.894,25.7595,25.8374,119200.0
2006-04-05 10:20:00,36.53,36.54,36.45,36.48,114200.0,25.8444,25.8515,25.7878,25.8091,114200.0
2006-04-05 10:30:00,36.46,36.89,36.38,36.88,289800.0,25.7949,26.0991,25.7383,26.0921,289800.0
2006-04-05 10:40:00,36.88,36.93,36.78,36.91,167400.0,26.0921,26.1274,26.0213,26.1133,167400.0
2006-04-05 10:50:00,36.94,37.11,36.75,36.75,180000.0,26.1345,26.2548,26.0001,26.0001,180000.0
2006-04-05 11:00:00,36.76,36.86,36.61,36.7,201800.0,26.0072,26.0779,25.901,25.9647,201800.0
2006-04-05 11:10:00,36.69,36.89,36.68,36.76,157800.0,25.9576,26.0991,25.9506,26.0072,157800.0
2006-04-05 11:20:00,36.75,36.76,36.67,36.67,88200.0,26.0001,26.0072,25.9435,25.9435,88200.0
2006-04-05 11:30:00,36.67,36.76,36.6,36.62,148800.0,25.9435,26.0072,25.894,25.9081,148800.0
2006-04-05 11:40:00,36.62,36.68,36.59,36.6,132400.0,25.9081,25.9506,25.8869,25.894,132400.0
2006-04-05 11:50:00,36.6,36.73,36.59,36.73,106600.0,25.894,25.9859,25.8869,25.9859,106600.0
2006-04-05 12:00:00,36.7,36.82,36.67,36.79,48400.0,25.9647,26.0496,25.9435,26.0284,48400.0
2006-04-05 12:10:00,36.82,36.94,36.78,36.93,80600.0,26.0496,26.1345,26.0213,26.1274,80600.0
2006-04-05 12:20:00,36.94,37.02,36.85,36.9,89400.0,26.1345,26.1911,26.0708,26.1062,89400.0
2006-04-05 12:30:00,36.9,36.94,36.77,36.8,61400.0,26.1062,26.1345,26.0142,26.0355,61400.0
2006-04-05 12:40:00,36.79,36.88,36.77,36.85,42200.0,26.0284,26.0921,26.0142,26.0708,42200.0
2006-04-05 12:50:00,36.85,36.9,36.73,36.77,72800.0,26.0708,26.1062,25.9859,26.0142,72800.0
2006-04-05 13:00:00,36.77,36.91,36.74,36.75,81800.0,26.0142,26.1133,25.993,26.0001,81800.0
2006-04-05 13:10:00,36.77,36.89,36.73,36.87,77400.0,26.0142,26.0991,25.9859,26.085,77400.0
2006-04-05 13:20:00,36.87,36.98,36.86,36.97,71000.0,26.085,26.1628,26.0779,26.1557,71000.0
2006-04-05 13:30:00,36.96,36.97,36.88,36.88,102800.0,26.1487,26.1557,26.0921,26.0921,102800.0
2006-04-05 13:40:00,36.88,36.98,36.88,36.95,49800.0,26.0921,26.1628,26.0921,26.1416,49800.0
2006-04-05 13:50:00,36.95,37.01,36.91,36.92,70800.0,26.1416,26.184,26.1133,26.1204,70800.0
2006-04-05 14:00:00,36.92,36.94,36.79,36.8,78800.0,26.1204,26.1345,26.0284,26.0355,78800.0
2006-04-05 14:10:00,36.83,36.96,36.79,36.96,123200.0,26.0567,26.1487,26.0284,26.1487,123200.0
2006-04-05 14:20:00,36.96,37.02,36.94,36.96,92200.0,26.1487,26.1911,26.1345,26.1487,92200.0
2006-04-05 14:30:00,36.97,37.02,36.94,36.98,69200.0,26.1557,26.1911,26.1345,26.1628,69200.0
2006-04-05 14:40:00,36.97,37.08,36.97,37.08,97600.0,26.1557,26.2336,26.1557,26.2336,97600.0
2006-04-05 14:50:00,37.07,37.1,37.02,37.1,64000.0,26.2265,26.2477,26.1911,26.2477,64000.0
2006-04-05 15:00:00,37.1,37.1,37.01,37.01,82200.0,26.2477,26.2477,26.184,26.184,82200.0
2006-04-05 15:10:00,37.01,37.1,37.01,37.09,82000.0,26.184,26.2477,26.184,26.2406,82000.0
2006-04-05 15:20:00,37.09,37.14,37.04,37.05,91200.0,26.2406,26.276,26.2053,26.2123,91200.0
2006-04-05 15:30:00,37.05,37.15,37.03,37.11,155400.0,26.2123,26.2831,26.1982,26.2548,155400.0
2006-04-05 15:40:00,37.11,37.15,37.06,37.09,144400.0,26.2548,26.2831,26.2194,26.2406,144400.0
2006-04-05 15:50:00,37.1,37.19,37.06,37.12,205800.0,26.2477,26.3114,26.2194,26.2619,205800.0
2006-04-06 09:30:00,37.65,37.65,37.49,37.63,252800.0,26.6368,26.6368,26.5236,26.6227,252800.0
2006-04-06 09:40:00,37.59,37.63,37.38,37.6,173200.0,26.5944,26.6227,26.4458,26.6015,173200.0
2006-04-06 09:50:00,37.57,37.59,37.33,37.56,127000.0,26.5802,26.5944,26.4104,26.5732,127000.0
2006-04-06 10:00:00,37.6,37.6,37.45,37.55,182600.0,26.6015,26.6015,26.4953,26.5661,182600.0
2006-04-06 10:10:00,37.55,37.61,37.5,37.56,172200.0,26.5661,26.6085,26.5307,26.5732,172200.0
2006-04-06 10:20:00,37.55,37.59,37.43,37.46,184800.0,26.5661,26.5944,26.4812,26.5024,184800.0
2006-04-06 10:30:00,37.46,37.46,37.11,37.23,343600.0,26.5024,26.5024,26.2548,26.3397,343600.0
2006-04-06 10:40:00,37.26,37.38,37.21,37.38,229600.0,26.3609,26.4458,26.3255,26.4458,229600.0
2006-04-06 10:50:00,37.39,37.42,37.13,37.16,159600.0,26.4529,26.4741,26.2689,26.2902,159600.0
2006-04-06 11:00:00,37.15,37.35,37.12,37.19,183600.0,26.2831,26.4246,26.2619,26.3114,183600.0
2006-04-06 11:10:00,37.19,37.38,37.19,37.37,277200.0,26.3114,26.4458,26.3114,26.4387,277200.0
2006-04-06 11:20:00,37.37,37.39,37.24,37.26,83000.0,26.4387,26.4529,26.3468,26.3609,83000.0
2006-04-06 11:30:00,37.23,37.24,37.12,37.13,150800.0,26.3397,26.3468,26.2619,26.2689,150800.0
2006-04-06 11:40:00,37.13,37.15,36.95,36.96,179800.0,26.2689,26.2831,26.1416,26.1487,179800.0
2006-04-06 11:50:00,36.97,36.98,36.65,36.69,168400.0,26.1557,26.1628,25.9293,25.9576,168400.0
2006-04-06 12:00:00,36.66,36.81,36.65,36.79,210200.0,25.9364,26.0425,25.9293,26.0284,210200.0
2006-04-06 12:10:00,36.79,36.99,36.76,36.76,158600.0,26.0284,26.1699,26.0072,26.0072,158600.0
2006-04-06 12:20:00,36.75,36.79,36.52,36.6,120200.0,26.0001,26.0284,25.8374,25.894,120200.0
2006-04-06 12:30:00,36.6,36.79,36.6,36.73,162000.0,25.894,26.0284,25.894,25.9859,162000.0
2006-04-06 12:40:00,36.72,37.21,36.72,36.92,137600.0,25.9789,26.3255,25.9789,26.1204,137600.0
2006-04-06 12:50:00,36.92,36.92,36.84,36.89,45400.0,26.1204,26.1204,26.0638,26.0991,45400.0
2006-04-06 13:00:00,36.91,36.95,36.78,36.83,74600.0,26.1133,26.1416,26.0213,26.0567,74600.0
2006-04-06 13:10:00,36.84,36.87,36.75,36.86,33400.0,26.0638,26.085,26.0001,26.0779,33400.0
2006-04-06 13:20:00,36.87,36.97,36.82,36.87,80600.0,26.085,26.1557,26.0496,26.085,80600.0
2006-04-06 13:30:00,36.87,37.02,36.85,37.02,234400.0,26.085,26.1911,26.0708,26.1911,234400.0
2006-04-06 13:40:00,37.02,37.11,36.99,37.02,81800.0,26.1911,26.2548,26.1699,26.1911,81800.0
2006-04-06 13:50:00,36.99,37.14,36.97,37.1,57600.0,26.1699,26.276,26.1557,26.2477,57600.0
2006-04-06 14:00:00,37.09,37.15,37.01,37.13,66000.0,26.2406,26.2831,26.184,26.2689,66000.0
2006-04-06 14:10:00,37.14,37.3,37.14,37.15,80000.0,26.276,26.3892,26.276,26.2831,80000.0
2006-04-06 14:20:00,37.15,37.26,37.13,37.25,84000.0,26.2831,26.3609,26.2689,26.3538,84000.0
2006-04-06 14:30:00,37.24,37.28,37.18,37.26,95400.0,26.3468,26.3751,26.3043,26.3609,95400.0
2006-04-06 14:40:00,37.26,37.27,37.22,37.22,70200.0,26.3609,26.368,26.3326,26.3326,70200.0
2006-04-06 14:50:00,37.22,37.32,37.21,37.31,87400.0,26.3326,26.4034,26.3255,26.3963,87400.0
2006-04-06 15:00:00,37.31,37.37,37.29,37.36,100600.0,26.3963,26.4387,26.3821,26.4317,100600.0
2006-04-06 15:10:00,37.36,37.42,37.35,37.42,171600.0,26.4317,26.4741,26.4246,26.4741,171600.0
2006-04-06 15:20:00,37.42,37.46,37.39,37.46,126000.0,26.4741,26.5024,26.4529,26.5024,126000.0
2006-04-06 15:30:00,37.46,37.57,37.35,37.35,451000.0,26.5024,26.5802,26.4246,26.4246,451000.0
2006-04-06 15:40:00,37.35,37.4,37.33,37.33,145200.0,26.4246,26.46,26.4104,26.4104,145200.0
2006-04-06 15:50:00,37.33,37.4,37.3,37.31,366000.0,26.4104,26.46,26.3892,26.3963,366000.0
2006-04-07 09:30:00,36.79,37.05,36.79,37.05,147600.0,26.0284,26.2123,26.0284,26.2123,147600.0
2006-04-07 09:40:00,37.06,37.06,36.66,36.67,133400.0,26.2194,26.2194,25.9364,25.9435,133400.0
2006-04-07 09:50:00,36.67,36.7,36.38,36.38,250000.0,25.9435,25.9647,25.7383,25.7383,250000.0
2006-04-07 10:00:00,36.37,36.77,36.37,36.65,319000.0,25.7312,26.0142,25.7312,25.9293,319000.0
2006-04-07 10:10:00,36.64,36.64,36.4,36.49,187200.0,25.9223,25.9223,25.7525,25.8161,187200.0
2006-04-07 10:20:00,36.49,36.49,36.28,36.32,143800.0,25.8161,25.8161,25.6676,25.6959,143800.0
2006-04-07 10:30:00,36.31,36.34,36.13,36.29,153000.0,25.6888,25.71,25.5614,25.6746,153000.0
2006-04-07 10:40:00,36.29,36.36,36.22,36.31,125600.0,25.6746,25.7242,25.6251,25.6888,125600.0
2006-04-07 10:50:00,36.3,36.37,36.23,36.26,115200.0,25.6817,25.7312,25.6322,25.6534,115200.0
2006-04-07 11:00:00,36.27,36.49,36.26,36.38,226000.0,25.6605,25.8161,25.6534,25.7383,226000.0
2006-04-07 11:10:00,36.38,36.42,36.31,36.41,75200.0,25.7383,25.7666,25.6888,25.7595,75200.0
2006-04-07 11:20:00,36.41,36.49,36.38,36.38,89200.0,25.7595,25.8161,25.7383,25.7383,89200.0
2006-04-07 11:30:00,36.41,36.41,36.32,36.33,117000.0,25.7595,25.7595,25.6959,25.7029,117000.0
2006-04-07 11:40:00,36.33,36.33,36.13,36.17,116800.0,25.7029,25.7029,25.5614,25.5897,116800.0
2006-04-07 11:50:00,36.17,36.22,36.09,36.15,133600.0,25.5897,25.6251,25.5331,25.5756,133600.0
2006-04-07 12:00:00,36.15,36.23,36.15,36.19,44400.0,25.5756,25.6322,25.5756,25.6039,44400.0
2006-04-07 12:10:00,36.18,36.18,36.04,36.08,78600.0,25.5968,25.5968,25.4978,25.5261,78600.0
2006-04-07 12:20:00,36.09,36.2,36.09,36.19,46600.0,25.5331,25.611,25.5331,25.6039,46600.0
2006-04-07 12:30:00,36.19,36.23,36.14,36.22,66400.0,25.6039,25.6322,25.5685,25.6251,66400.0
2006-04-07 12:40:00,36.22,36.23,36.16,36.22,42800.0,25.6251,25.6322,25.5827,25.6251,42800.0
2006-04-07 12:50:00,36.2,36.24,36.15,36.15,51800.0,25.611,25.6393,25.5756,25.5756,51800.0
2006-04-07 13:00:00,36.16,36.29,36.07,36.29,129400.0,25.5827,25.6746,25.519,25.6746,129400.0
2006-04-07 13:10:00,36.28,36.29,36.17,36.19,81800.0,25.6676,25.6746,25.5897,25.6039,81800.0
2006-04-07 13:20:00,36.19,36.31,36.13,36.31,90600.0,25.6039,25.6888,25.5614,25.6888,90600.0
2006-04-07 13:30:00,36.29,36.3,36.18,36.19,99800.0,25.6746,25.6817,25.5968,25.6039,99800.0
2006-04-07 13:40:00,36.19,36.2,36.08,36.08,75800.0,25.6039,25.611,25.5261,25.5261,75800.0
2006-04-07 13:50:00,36.08,36.18,35.98,36.18,123800.0,25.5261,25.5968,25.4553,25.5968,123800.0
2006-04-07 14:00:00,36.18,36.34,36.15,36.32,104200.0,25.5968,25.71,25.5756,25.6959,104200.0
2006-04-07 14:10:00,36.3,36.37,36.2,36.31,133000.0,25.6817,25.7312,25.611,25.6888,133000.0
2006-04-07 14:20:00,36.3,36.32,36.13,36.15,94800.0,25.6817,25.6959,25.5614,25.5756,94800.0
2006-04-07 14:30:00,36.15,36.26,36.13,36.18,106200.0,25.5756,25.6534,25.5614,25.5968,106200.0
2006-04-07 14:40:00,36.19,36.3,36.18,36.23,68000.0,25.6039,25.6817,25.5968,25.6322,68000.0
2006-04-07 14:50:00,36.23,36.24,36.15,36.19,84400.0,25.6322,25.6393,25.5756,25.6039,84400.0
2006-04-07 15:00:00,36.19,36.2,36.04,36.04,96400.0,25.6039,25.611,25.4978,25.4978,96400.0
2006-04-07 15:10:00,36.04,36.13,36.04,36.06,144200.0,25.4978,25.5614,25.4978,25.5119,144200.0
2006-04-07 15:20:00,36.07,36.07,35.96,35.96,129800.0,25.519,25.519,25.4412,25.4412,129800.0
2006-04-07 15:30:00,35.98,36.06,35.79,35.97,296000.0,25.4553,25.5119,25.3209,25.4483,296000.0
2006-04-07 15:40:00,35.97,36.06,35.96,36.0,186600.0,25.4483,25.5119,25.4412,25.4695,186600.0
2006-04-07 15:50:00,35.99,36.06,35.99,36.04,232800.0,25.4624,25.5119,25.4624,25.4978,232800.0
2006-04-10 09:30:00,36.5,36.84,36.5,36.74,175000.0,25.8232,26.0638,25.8232,25.993,175000.0
2006-04-10 09:40:00,36.84,36.84,36.57,36.71,181800.0,26.0638,26.0638,25.8727,25.9718,181800.0
2006-04-10 09:50:00,36.72,36.85,36.68,36.81,173400.0,25.9789,26.0708,25.9506,26.0425,173400.0
2006-04-10 10:00:00,36.81,36.93,36.79,36.88,157800.0,26.0425,26.1274,26.0284,26.0921,157800.0
2006-04-10 10:10:00,36.88,36.92,36.71,36.82,91600.0,26.0921,26.1204,25.9718,26.0496,91600.0
2006-04-10 10:20:00,36.79,36.84,36.65,36.74,133200.0,26.0284,26.0638,25.9293,25.993,133200.0
2006-04-10 10:30:00,36.74,36.83,36.69,36.83,139200.0,25.993,26.0567,25.9576,26.0567,139200.0
2006-04-10 10:40:00,36.83,36.84,36.7,36.79,122400.0,26.0567,26.0638,25.9647,26.0284,122400.0
2006-04-10 10:50:00,36.78,36.88,36.6,36.72,298600.0,26.0213,26.0921,25.894,25.9789,298600.0
2006-04-10 11:00:00,36.71,36.88,36.7,36.85,151000.0,25.9718,26.0921,25.9647,26.0708,151000.0
2006-04-10 11:10:00,36.84,36.93,36.82,36.93,178400.0,26.0638,26.1274,26.0496,26.1274,178400.0
2006-04-10 11:20:00,36.93,37.08,36.92,37.07,160600.0,26.1274,26.2336,26.1204,26.2265,160600.0
2006-04-10 11:30:00,37.07,37.08,36.99,37.03,98000.0,26.2265,26.2336,26.1699,26.1982,98000.0
2006-04-10 11:40:00,37.04,37.07,36.99,37.01,80200.0,26.2053,26.2265,26.1699,26.184,80200.0
2006-04-10 11:50:00,37.02,37.08,37.02,37.06,33400.0,26.1911,26.2336,26.1911,26.2194,33400.0
2006-04-10 12:00:00,37.07,37.08,37.02,37.07,53200.0,26.2265,26.2336,26.1911,26.2265,53200.0
2006-04-10 12:10:00,37.07,37.16,37.06,37.15,86400.0,26.2265,26.2902,26.2194,26.2831,86400.0
2006-04-10 12:20:00,37.15,37.25,37.12,37.22,116000.0,26.2831,26.3538,26.2619,26.3326,116000.0
2006-04-10 12:30:00,37.22,37.25,37.18,37.19,48600.0,26.3326,26.3538,26.3043,26.3114,48600.0
2006-04-10 12:40:00,37.19,37.2,37.14,37.14,96400.0,26.3114,26.3185,26.276,26.276,96400.0
2006-04-10 12:50:00,37.14,37.14,37.01,37.03,76600.0,26.276,26.276,26.184,26.1982,76600.0
2006-04-10 13:00:00,37.03,37.13,37.02,37.1,58400.0,26.1982,26.2689,26.1911,26.2477,58400.0
2006-04-10 13:10:00,37.1,37.16,37.08,37.14,95000.0,26.2477,26.2902,26.2336,26.276,95000.0
2006-04-10 13:20:00,37.13,37.19,37.12,37.18,69600.0,26.2689,26.3114,26.2619,26.3043,69600.0
2006-04-10 13:30:00,37.18,37.19,37.14,37.17,60000.0,26.3043,26.3114,26.276,26.2972,60000.0
2006-04-10 13:40:00,37.17,37.18,37.08,37.15,69200.0,26.2972,26.3043,26.2336,26.2831,69200.0
2006-04-10 13:50:00,37.14,37.15,37.08,37.1,44400.0,26.276,26.2831,26.2336,26.2477,44400.0
2006-04-10 14:00:00,37.1,37.16,37.1,37.11,58400.0,26.2477,26.2902,26.2477,26.2548,58400.0
2006-04-10 14:10:00,37.12,37.19,37.12,37.17,70400.0,26.2619,26.3114,26.2619,26.2972,70400.0
2006-04-10 14:20:00,37.18,37.18,37.12,37.13,69800.0,26.3043,26.3043,26.2619,26.2689,69800.0
2006-04-10 14:30:00,37.13,37.18,37.09,37.13,71000.0,26.2689,26.3043,26.2406,26.2689,71000.0
2006-04-10 14:40:00,37.13,37.13,37.06,37.09,64000.0,26.2689,26.2689,26.2194,26.2406,64000.0
2006-04-10 14:50:00,37.09,37.12,37.04,37.07,99600.0,26.2406,26.2619,26.2053,26.2265,99600.0
2006-04-10 15:00:00,37.07,37.11,37.06,37.08,69800.0,26.2265,26.2548,26.2194,26.2336,69800.0
2006-04-10 15:10:00,37.08,37.12,37.06,37.09,41000.0,26.2336,26.2619,26.2194,26.2406,41000.0
2006-04-10 15:20:00,37.08,37.09,37.05,37.06,125200.0,26.2336,26.2406,26.2123,26.2194,125200.0
2006-04-10 15:30:00,37.06,37.07,36.84,37.02,286400.0,26.2194,26.2265,26.0638,26.1911,286400.0
2006-04-10 15:40:00,37.02,37.1,36.9,36.96,360800.0,26.1911,26.2477,26.1062,26.1487,360800.0
2006-04-10 15:50:00,36.96,36.99,36.94,36.95,243000.0,26.1487,26.1699,26.1345,26.1416,243000.0
2006-04-11 09:30:00,37.12,37.35,37.12,37.33,170200.0,26.2835,26.4463,26.2835,26.4322,170200.0
2006-04-11 09:40:00,37.26,37.33,36.96,36.99,263800.0,26.3826,26.4322,26.1702,26.1914,263800.0
2006-04-11 09:50:00,36.99,37.3,36.99,37.16,150000.0,26.1914,26.4109,26.1914,26.3118,150000.0
2006-04-11 10:00:00,37.16,37.2,37.05,37.2,125600.0,26.3118,26.3401,26.2339,26.3401,125600.0
2006-04-11 10:10:00,37.2,37.27,37.18,37.24,97600.0,26.3401,26.3897,26.326,26.3685,97600.0
2006-04-11 10:20:00,37.24,37.24,36.91,36.99,188000.0,26.3685,26.3685,26.1348,26.1914,188000.0
2006-04-11 10:30:00,36.95,37.05,36.84,36.93,166600.0,26.1631,26.2339,26.0852,26.149,166600.0
2006-04-11 10:40:00,36.93,36.93,36.71,36.85,118800.0,26.149,26.149,25.9932,26.0923,118800.0
2006-04-11 10:50:00,36.85,36.93,36.59,36.6,91600.0,26.0923,26.149,25.9082,25.9153,91600.0
2006-04-11 11:00:00,36.62,36.73,36.56,36.57,94400.0,25.9294,26.0073,25.887,25.894,94400.0
2006-04-11 11:10:00,36.58,36.63,36.4,36.4,104600.0,25.9011,25.9365,25.7737,25.7737,104600.0
2006-04-11 11:20:00,36.4,36.56,36.31,36.34,124000.0,25.7737,25.887,25.7099,25.7312,124000.0
2006-04-11 11:30:00,36.35,36.49,36.34,36.42,107800.0,25.7383,25.8374,25.7312,25.7878,107800.0
2006-04-11 11:40:00,36.42,36.49,36.27,36.38,98400.0,25.7878,25.8374,25.6816,25.7595,98400.0
2006-04-11 11:50:00,36.37,36.54,36.35,36.48,81000.0,25.7524,25.8728,25.7383,25.8303,81000.0
2006-04-11 12:00:00,36.47,36.49,36.29,36.31,71000.0,25.8232,25.8374,25.6958,25.7099,71000.0
2006-04-11 12:10:00,36.29,36.49,36.25,36.46,109800.0,25.6958,25.8374,25.6675,25.8162,109800.0
2006-04-11 12:20:00,36.46,36.64,36.35,36.64,61200.0,25.8162,25.9436,25.7383,25.9436,61200.0
2006-04-11 12:30:00,36.63,36.81,36.63,36.74,90600.0,25.9365,26.064,25.9365,26.0144,90600.0
2006-04-11 12:40:00,36.74,36.76,36.49,36.51,102800.0,26.0144,26.0286,25.8374,25.8516,102800.0
2006-04-11 12:50:00,36.51,36.66,36.49,36.62,65000.0,25.8516,25.9578,25.8374,25.9294,65000.0
2006-04-11 13:00:00,36.6,36.74,36.6,36.63,110400.0,25.9153,26.0144,25.9153,25.9365,110400.0
2006-04-11 13:10:00,36.63,36.71,36.51,36.55,42000.0,25.9365,25.9932,25.8516,25.8799,42000.0
2006-04-11 13:20:00,36.53,36.7,36.52,36.69,75800.0,25.8657,25.9861,25.8586,25.979,75800.0
2006-04-11 13:30:00,36.69,36.69,36.51,36.56,90200.0,25.979,25.979,25.8516,25.887,90200.0
2006-04-11 13:40:00,36.56,36.56,36.46,36.51,72200.0,25.887,25.887,25.8162,25.8516,72200.0
2006-04-11 13:50:00,36.51,36.6,36.49,36.59,33200.0,25.8516,25.9153,25.8374,25.9082,33200.0
2006-04-11 14:00:00,36.58,36.66,36.58,36.65,65400.0,25.9011,25.9578,25.9011,25.9507,65400.0
2006-04-11 14:10:00,36.64,36.64,36.57,36.63,41200.0,25.9436,25.9436,25.894,25.9365,41200.0
2006-04-11 14:20:00,36.63,36.63,36.54,36.59,70600.0,25.9365,25.9365,25.8728,25.9082,70600.0
2006-04-11 14:30:00,36.6,36.72,36.55,36.57,69000.0,25.9153,26.0003,25.8799,25.894,69000.0
2006-04-11 14:40:00,36.58,36.63,36.43,36.46,80000.0,25.9011,25.9365,25.7949,25.8162,80000.0
2006-04-11 14:50:00,36.47,36.52,36.35,36.4,105800.0,25.8232,25.8586,25.7383,25.7737,105800.0
2006-04-11 15:00:00,36.4,36.43,36.3,36.34,73400.0,25.7737,25.7949,25.7029,25.7312,73400.0
2006-04-11 15:10:00,36.33,36.34,36.18,36.27,136600.0,25.7241,25.7312,25.6179,25.6816,136600.0
2006-04-11 15:20:00,36.27,36.29,36.16,36.24,94000.0,25.6816,25.6958,25.6037,25.6604,94000.0
2006-04-11 15:30:00,36.24,36.38,36.23,36.37,134800.0,25.6604,25.7595,25.6533,25.7524,134800.0
2006-04-11 15:40:00,36.36,36.39,36.27,36.38,152400.0,25.7454,25.7666,25.6816,25.7595,152400.0
2006-04-11 15:50:00,36.37,36.41,36.33,36.41,176200.0,25.7524,25.7808,25.7241,25.7808,176200.0
2006-04-12 09:30:00,36.59,36.81,36.59,36.76,150400.0,25.9082,26.064,25.9082,26.0286,150400.0
2006-04-12 09:40:00,36.76,36.76,36.15,36.22,153600.0,26.0286,26.0286,25.5967,25.6462,153600.0
2006-04-12 09:50:00,36.27,36.43,36.16,36.32,128000.0,25.6816,25.7949,25.6037,25.717,128000.0
2006-04-12 10:00:00,36.35,36.58,36.34,36.55,103400.0,25.7383,25.9011,25.7312,25.8799,103400.0
2006-04-12 10:10:00,36.56,36.69,36.53,36.57,72800.0,25.887,25.979,25.8657,25.894,72800.0
2006-04-12 10:20:00,36.59,36.65,36.55,36.56,47600.0,25.9082,25.9507,25.8799,25.887,47600.0
2006-04-12 10:30:00,36.63,36.92,36.51,36.69,308000.0,25.9365,26.1419,25.8516,25.979,308000.0
2006-04-12 10:40:00,36.69,36.69,36.44,36.5,97400.0,25.979,25.979,25.802,25.8445,97400.0
2006-04-12 10:50:00,36.49,36.53,36.24,36.42,123600.0,25.8374,25.8657,25.6604,25.7878,123600.0
2006-04-12 11:00:00,36.42,36.47,36.22,36.24,424200.0,25.7878,25.8232,25.6462,25.6604,424200.0
2006-04-12 11:10:00,36.22,36.3,36.22,36.23,44000.0,25.6462,25.7029,25.6462,25.6533,44000.0
2006-04-12 11:20:00,36.24,36.48,36.22,36.44,67000.0,25.6604,25.8303,25.6462,25.802,67000.0
2006-04-12 11:30:00,36.44,36.47,36.28,36.3,105000.0,25.802,25.8232,25.6887,25.7029,105000.0
2006-04-12 11:40:00,36.3,36.49,36.27,36.49,66000.0,25.7029,25.8374,25.6816,25.8374,66000.0
2006-04-12 11:50:00,36.49,36.6,36.38,36.39,86200.0,25.8374,25.9153,25.7595,25.7666,86200.0
2006-04-12 12:00:00,36.4,36.41,36.29,36.34,61800.0,25.7737,25.7808,25.6958,25.7312,61800.0
2006-04-12 12:10:00,36.34,36.46,36.25,36.25,64800.0,25.7312,25.8162,25.6675,25.6675,64800.0
2006-04-12 12:20:00,36.27,36.33,36.23,36.26,54600.0,25.6816,25.7241,25.6533,25.6745,54600.0
2006-04-12 12:30:00,36.24,36.31,36.17,36.28,73200.0,25.6604,25.7099,25.6108,25.6887,73200.0
2006-04-12 12:40:00,36.24,36.33,36.24,36.27,33800.0,25.6604,25.7241,25.6604,25.6816,33800.0
2006-04-12 12:50:00,36.26,36.3,36.18,36.24,27200.0,25.6745,25.7029,25.6179,25.6604,27200.0
2006-04-12 13:00:00,36.23,36.42,36.22,36.42,67800.0,25.6533,25.7878,25.6462,25.7878,67800.0
2006-04-12 13:10:00,36.41,36.43,36.35,36.36,91800.0,25.7808,25.7949,25.7383,25.7454,91800.0
2006-04-12 13:20:00,36.35,36.38,36.28,36.38,84800.0,25.7383,25.7595,25.6887,25.7595,84800.0
2006-04-12 13:30:00,36.38,36.41,36.32,36.38,71200.0,25.7595,25.7808,25.717,25.7595,71200.0
2006-04-12 13:40:00,36.38,36.47,36.33,36.33,59800.0,25.7595,25.8232,25.7241,25.7241,59800.0
2006-04-12 13:50:00,36.34,36.35,36.21,36.27,49400.0,25.7312,25.7383,25.6391,25.6816,49400.0
2006-04-12 14:00:00,36.28,36.38,36.27,36.29,58800.0,25.6887,25.7595,25.6816,25.6958,58800.0
2006-04-12 14:10:00,36.31,36.31,36.21,36.24,54000.0,25.7099,25.7099,25.6391,25.6604,54000.0
2006-04-12 14:20:00,36.26,36.31,36.17,36.18,39800.0,25.6745,25.7099,25.6108,25.6179,39800.0
2006-04-12 14:30:00,36.18,36.18,36.09,36.13,71600.0,25.6179,25.6179,25.5542,25.5825,71600.0
2006-04-12 14:40:00,36.13,36.23,36.09,36.1,158200.0,25.5825,25.6533,25.5542,25.5613,158200.0
2006-04-12 14:50:00,36.1,36.1,36.02,36.05,63200.0,25.5613,25.5613,25.5046,25.5259,63200.0
2006-04-12 15:00:00,36.05,36.14,36.03,36.13,64800.0,25.5259,25.5896,25.5117,25.5825,64800.0
2006-04-12 15:10:00,36.15,36.21,36.08,36.13,65800.0,25.5967,25.6391,25.5471,25.5825,65800.0
2006-04-12 15:20:00,36.14,36.15,36.08,36.12,52200.0,25.5896,25.5967,25.5471,25.5754,52200.0
2006-04-12 15:30:00,36.1,36.1,36.06,36.07,69200.0,25.5613,25.5613,25.5329,25.54,69200.0
2006-04-12 15:40:00,36.07,36.07,35.97,36.07,151200.0,25.54,25.54,25.4692,25.54,151200.0
2006-04-12 15:50:00,36.07,36.09,35.99,36.08,171000.0,25.54,25.5542,25.4834,25.5471,171000.0
2006-04-13 09:30:00,35.23,35.33,34.92,35.13,232200.0,24.9452,25.016,24.7257,24.8744,232200.0
2006-04-13 09:40:00,35.0,35.13,34.76,34.98,405200.0,24.7824,24.8744,24.6124,24.7682,405200.0
2006-04-13 09:50:00,34.95,34.97,34.66,34.66,341000.0,24.747,24.7611,24.5416,24.5416,341000.0
2006-04-13 10:00:00,34.68,34.89,34.68,34.88,414400.0,24.5558,24.7045,24.5558,24.6974,414400.0
2006-04-13 10:10:00,34.88,34.98,34.76,34.92,300200.0,24.6974,24.7682,24.6124,24.7257,300200.0
2006-04-13 10:20:00,34.93,35.1,34.92,35.05,237200.0,24.7328,24.8532,24.7257,24.8178,237200.0
2006-04-13 10:30:00,35.03,35.35,35.02,35.2,295400.0,24.8036,25.0302,24.7965,24.924,295400.0
2006-04-13 10:40:00,35.2,35.46,35.13,35.46,163000.0,24.924,25.1081,24.8744,25.1081,163000.0
2006-04-13 10:50:00,35.46,35.6,35.42,35.55,196400.0,25.1081,25.2072,25.0798,25.1718,196400.0
2006-04-13 11:00:00,35.56,35.82,35.55,35.73,264200.0,25.1789,25.363,25.1718,25.2993,264200.0
2006-04-13 11:10:00,35.72,35.78,35.63,35.66,189600.0,25.2922,25.3347,25.2285,25.2497,189600.0
2006-04-13 11:20:00,35.68,35.84,35.57,35.81,118600.0,25.2639,25.3772,25.186,25.3559,118600.0
2006-04-13 11:30:00,35.81,36.1,35.74,35.92,238800.0,25.3559,25.5613,25.3063,25.4338,238800.0
2006-04-13 11:40:00,35.96,36.06,35.86,36.05,114400.0,25.4621,25.5329,25.3913,25.5259,114400.0
2006-04-13 11:50:00,36.06,36.1,35.99,36.05,101200.0,25.5329,25.5613,25.4834,25.5259,101200.0
2006-04-13 12:00:00,36.05,36.07,35.88,35.88,151200.0,25.5259,25.54,25.4055,25.4055,151200.0
2006-04-13 12:10:00,35.88,35.98,35.82,35.96,198200.0,25.4055,25.4763,25.363,25.4621,198200.0
2006-04-13 12:20:00,35.96,36.06,35.96,35.99,49200.0,25.4621,25.5329,25.4621,25.4834,49200.0
2006-04-13 12:30:00,35.99,36.0,35.96,35.99,54200.0,25.4834,25.4904,25.4621,25.4834,54200.0
2006-04-13 12:40:00,35.97,35.98,35.9,35.91,105600.0,25.4692,25.4763,25.4196,25.4267,105600.0
2006-04-13 12:50:00,35.91,35.91,35.77,35.83,101800.0,25.4267,25.4267,25.3276,25.3701,101800.0
2006-04-13 13:00:00,35.82,35.82,35.68,35.69,104800.0,25.363,25.363,25.2639,25.2709,104800.0
2006-04-13 13:10:00,35.69,35.76,35.56,35.76,100600.0,25.2709,25.3205,25.1789,25.3205,100600.0
2006-04-13 13:20:00,35.75,35.88,35.74,35.79,55800.0,25.3134,25.4055,25.3063,25.3418,55800.0
2006-04-13 13:30:00,35.79,35.82,35.64,35.64,43800.0,25.3418,25.363,25.2355,25.2355,43800.0
2006-04-13 13:40:00,35.66,35.78,35.66,35.78,37600.0,25.2497,25.3347,25.2497,25.3347,37600.0
2006-04-13 13:50:00,35.79,35.91,35.77,35.82,32400.0,25.3418,25.4267,25.3276,25.363,32400.0
2006-04-13 14:00:00,35.82,35.92,35.77,35.79,35000.0,25.363,25.4338,25.3276,25.3418,35000.0
2006-04-13 14:10:00,35.79,35.85,35.69,35.77,65400.0,25.3418,25.3842,25.2709,25.3276,65400.0
2006-04-13 14:20:00,35.77,36.0,35.74,35.97,111600.0,25.3276,25.4904,25.3063,25.4692,111600.0
2006-04-13 14:30:00,35.97,36.0,35.9,35.99,50000.0,25.4692,25.4904,25.4196,25.4834,50000.0
2006-04-13 14:40:00,35.99,36.02,35.89,35.9,80200.0,25.4834,25.5046,25.4126,25.4196,80200.0
2006-04-13 14:50:00,35.9,35.93,35.88,35.92,37600.0,25.4196,25.4409,25.4055,25.4338,37600.0
2006-04-13 15:00:00,35.92,36.03,35.91,35.91,76200.0,25.4338,25.5117,25.4267,25.4267,76200.0
2006-04-13 15:10:00,35.91,36.0,35.9,35.91,76200.0,25.4267,25.4904,25.4196,25.4267,76200.0
2006-04-13 15:20:00,35.92,35.95,35.85,35.86,63600.0,25.4338,25.455,25.3842,25.3913,63600.0
2006-04-13 15:30:00,35.88,35.96,35.85,35.87,71600.0,25.4055,25.4621,25.3842,25.3984,71600.0
2006-04-13 15:40:00,35.87,35.94,35.79,35.94,131800.0,25.3984,25.448,25.3418,25.448,131800.0
2006-04-13 15:50:00,35.94,35.97,35.91,35.97,121800.0,25.448,25.4692,25.4267,25.4692,121800.0
2006-04-17 09:30:00,36.5,36.5,36.1,36.24,181400.0,25.8445,25.8445,25.5613,25.6604,181400.0
2006-04-17 09:40:00,36.17,36.27,36.13,36.19,166200.0,25.6108,25.6816,25.5825,25.625,166200.0
2006-04-17 09:50:00,36.19,36.25,36.18,36.19,76000.0,25.625,25.6675,25.6179,25.625,76000.0
2006-04-17 10:00:00,36.18,36.25,36.1,36.13,83000.0,25.6179,25.6675,25.5613,25.5825,83000.0
2006-04-17 10:10:00,36.15,36.21,36.06,36.18,83200.0,25.5967,25.6391,25.5329,25.6179,83200.0
2006-04-17 10:20:00,36.2,36.21,36.15,36.15,90400.0,25.6321,25.6391,25.5967,25.5967,90400.0
2006-04-17 10:30:00,36.16,36.32,36.12,36.32,98600.0,25.6037,25.717,25.5754,25.717,98600.0
2006-04-17 10:40:00,36.31,36.33,36.2,36.27,202000.0,25.7099,25.7241,25.6321,25.6816,202000.0
2006-04-17 10:50:00,36.27,36.41,36.27,36.41,53800.0,25.6816,25.7808,25.6816,25.7808,53800.0
2006-04-17 11:00:00,36.41,36.44,36.35,36.41,40200.0,25.7808,25.802,25.7383,25.7808,40200.0
2006-04-17 11:10:00,36.4,36.42,36.31,36.33,45000.0,25.7737,25.7878,25.7099,25.7241,45000.0
2006-04-17 11:20:00,36.34,36.35,36.28,36.33,52600.0,25.7312,25.7383,25.6887,25.7241,52600.0
2006-04-17 11:30:00,36.33,36.41,36.33,36.4,30400.0,25.7241,25.7808,25.7241,25.7737,30400.0
2006-04-17 11:40:00,36.4,36.52,36.4,36.48,134400.0,25.7737,25.8586,25.7737,25.8303,134400.0
2006-04-17 11:50:00,36.47,36.48,36.42,36.45,43200.0,25.8232,25.8303,25.7878,25.8091,43200.0
2006-04-17 12:00:00,36.45,36.45,36.38,36.41,114600.0,25.8091,25.8091,25.7595,25.7808,114600.0
2006-04-17 12:10:00,36.41,36.49,36.4,36.48,99800.0,25.7808,25.8374,25.7737,25.8303,99800.0
2006-04-17 12:20:00,36.49,36.59,36.46,36.53,97400.0,25.8374,25.9082,25.8162,25.8657,97400.0
2006-04-17 12:30:00,36.55,36.58,36.47,36.5,145600.0,25.8799,25.9011,25.8232,25.8445,145600.0
2006-04-17 12:40:00,36.49,36.49,36.37,36.46,50800.0,25.8374,25.8374,25.7524,25.8162,50800.0
2006-04-17 12:50:00,36.46,36.48,36.4,36.4,49000.0,25.8162,25.8303,25.7737,25.7737,49000.0
2006-04-17 13:00:00,36.4,36.43,36.31,36.43,63000.0,25.7737,25.7949,25.7099,25.7949,63000.0
2006-04-17 13:10:00,36.42,36.45,36.34,36.38,41200.0,25.7878,25.8091,25.7312,25.7595,41200.0
2006-04-17 13:20:00,36.37,36.39,36.34,36.35,54800.0,25.7524,25.7666,25.7312,25.7383,54800.0
2006-04-17 13:30:00,36.35,36.38,36.34,36.34,46000.0,25.7383,25.7595,25.7312,25.7312,46000.0
2006-04-17 13:40:00,36.34,36.4,36.34,36.38,45000.0,25.7312,25.7737,25.7312,25.7595,45000.0
2006-04-17 13:50:00,36.38,36.38,36.25,36.32,57200.0,25.7595,25.7595,25.6675,25.717,57200.0
2006-04-17 14:00:00,36.33,36.37,36.27,36.35,70600.0,25.7241,25.7524,25.6816,25.7383,70600.0
2006-04-17 14:10:00,36.35,36.43,36.3,36.4,54600.0,25.7383,25.7949,25.7029,25.7737,54600.0
2006-04-17 14:20:00,36.41,36.52,36.41,36.49,65000.0,25.7808,25.8586,25.7808,25.8374,65000.0
2006-04-17 14:30:00,36.51,36.55,36.44,36.54,50800.0,25.8516,25.8799,25.802,25.8728,50800.0
2006-04-17 14:40:00,36.54,36.66,36.53,36.65,124200.0,25.8728,25.9578,25.8657,25.9507,124200.0
2006-04-17 14:50:00,36.64,36.67,36.59,36.62,62800.0,25.9436,25.9649,25.9082,25.9294,62800.0
2006-04-17 15:00:00,36.65,36.7,36.63,36.69,98400.0,25.9507,25.9861,25.9365,25.979,98400.0
2006-04-17 15:10:00,36.69,36.77,36.69,36.72,80800.0,25.979,26.0357,25.979,26.0003,80800.0
2006-04-17 15:20:00,36.72,36.77,36.71,36.74,73400.0,26.0003,26.0357,25.9932,26.0144,73400.0
2006-04-17 15:30:00,36.74,36.8,36.71,36.75,131800.0,26.0144,26.0569,25.9932,26.0215,131800.0
2006-04-17 15:40:00,36.76,36.82,36.74,36.81,89600.0,26.0286,26.0711,26.0144,26.064,89600.0
2006-04-17 15:50:00,36.81,36.88,36.77,36.84,255200.0,26.064,26.1135,26.0357,26.0852,255200.0
2006-04-18 09:30:00,37.19,37.5,37.18,37.49,239000.0,26.333,26.5525,26.326,26.5455,239000.0
2006-04-18 09:40:00,37.49,37.49,37.39,37.4,161600.0,26.5455,26.5455,26.4747,26.4817,161600.0
2006-04-18 09:50:00,37.42,37.55,37.38,37.55,150000.0,26.4959,26.588,26.4676,26.588,150000.0
2006-04-18 10:00:00,37.55,37.7,37.54,37.68,318000.0,26.588,26.6942,26.5809,26.68,318000.0
2006-04-18 10:10:00,37.68,37.95,37.68,37.82,328800.0,26.68,26.8712,26.68,26.7791,328800.0
2006-04-18 10:20:00,37.82,37.9,37.81,37.87,213800.0,26.7791,26.8358,26.772,26.8145,213800.0
2006-04-18 10:30:00,37.87,37.91,37.81,37.91,157200.0,26.8145,26.8429,26.772,26.8429,157200.0
2006-04-18 10:40:00,37.97,38.06,37.93,38.03,121600.0,26.8853,26.9491,26.857,26.9278,121600.0
2006-04-18 10:50:00,38.04,38.08,37.92,37.98,108600.0,26.9349,26.9632,26.8499,26.8924,108600.0
2006-04-18 11:00:00,37.97,37.97,37.73,37.77,141000.0,26.8853,26.8853,26.7154,26.7437,141000.0
2006-04-18 11:10:00,37.79,37.95,37.74,37.92,187600.0,26.7579,26.8712,26.7225,26.8499,187600.0
2006-04-18 11:20:00,37.92,37.98,37.79,37.96,136800.0,26.8499,26.8924,26.7579,26.8783,136800.0
2006-04-18 11:30:00,37.95,38.05,37.94,37.99,158200.0,26.8712,26.942,26.8641,26.8995,158200.0
2006-04-18 11:40:00,37.99,38.01,37.93,37.99,147200.0,26.8995,26.9137,26.857,26.8995,147200.0
2006-04-18 11:50:00,37.98,38.06,37.97,38.05,128400.0,26.8924,26.9491,26.8853,26.942,128400.0
2006-04-18 12:00:00,38.05,38.06,37.95,38.01,114200.0,26.942,26.9491,26.8712,26.9137,114200.0
2006-04-18 12:10:00,38.0,38.06,37.95,38.01,63000.0,26.9066,26.9491,26.8712,26.9137,63000.0
2006-04-18 12:20:00,38.01,38.1,38.01,38.04,69600.0,26.9137,26.9774,26.9137,26.9349,69600.0
2006-04-18 12:30:00,38.08,38.12,37.94,38.02,144400.0,26.9632,26.9916,26.8641,26.9207,144400.0
2006-04-18 12:40:00,38.02,38.07,37.91,37.95,114000.0,26.9207,26.9561,26.8429,26.8712,114000.0
2006-04-18 12:50:00,37.96,38.18,37.92,38.15,172400.0,26.8783,27.034,26.8499,27.0128,172400.0
2006-04-18 13:00:00,38.15,38.27,38.13,38.27,141000.0,27.0128,27.0978,26.9986,27.0978,141000.0
2006-04-18 13:10:00,38.24,38.31,38.24,38.31,98600.0,27.0765,27.1261,27.0765,27.1261,98600.0
2006-04-18 13:20:00,38.3,38.31,38.23,38.27,116000.0,27.119,27.1261,27.0694,27.0978,116000.0
2006-04-18 13:30:00,38.27,38.33,38.24,38.3,111600.0,27.0978,27.1402,27.0765,27.119,111600.0
2006-04-18 13:40:00,38.31,38.38,38.25,38.36,91200.0,27.1261,27.1756,27.0836,27.1615,91200.0
2006-04-18 13:50:00,38.34,38.47,38.29,38.46,207200.0,27.1473,27.2394,27.1119,27.2323,207200.0
2006-04-18 14:00:00,38.46,38.65,38.45,38.63,296800.0,27.2323,27.3668,27.2252,27.3527,296800.0
2006-04-18 14:10:00,38.63,38.65,38.31,38.49,215400.0,27.3527,27.3668,27.1261,27.2535,215400.0
2006-04-18 14:20:00,38.49,38.49,38.33,38.35,127600.0,27.2535,27.2535,27.1402,27.1544,127600.0
2006-04-18 14:30:00,38.34,38.38,38.2,38.21,122400.0,27.1473,27.1756,27.0482,27.0553,122400.0
2006-04-18 14:40:00,38.22,38.29,38.21,38.27,109800.0,27.0624,27.1119,27.0553,27.0978,109800.0
2006-04-18 14:50:00,38.27,38.4,38.26,38.33,111400.0,27.0978,27.1898,27.0907,27.1402,111400.0
2006-04-18 15:00:00,38.32,38.34,38.24,38.29,98800.0,27.1332,27.1473,27.0765,27.1119,98800.0
2006-04-18 15:10:00,38.3,38.45,38.29,38.38,140800.0,27.119,27.2252,27.1119,27.1756,140800.0
2006-04-18 15:20:00,38.38,38.43,38.35,38.38,135000.0,27.1756,27.2111,27.1544,27.1756,135000.0
2006-04-18 15:30:00,38.38,38.52,38.38,38.47,238400.0,27.1756,27.2748,27.1756,27.2394,238400.0
2006-04-18 15:40:00,38.46,38.57,38.45,38.55,296000.0,27.2323,27.3102,27.2252,27.296,296000.0
2006-04-18 15:50:00,38.54,38.65,38.43,38.58,320000.0,27.2889,27.3668,27.2111,27.3173,320000.0
2006-04-19 09:30:00,38.25,38.54,38.25,38.49,138600.0,27.0836,27.2889,27.0836,27.2535,138600.0
2006-04-19 09:40:00,38.47,38.49,38.27,38.27,114000.0,27.2394,27.2535,27.0978,27.0978,114000.0
2006-04-19 09:50:00,38.28,38.42,38.23,38.38,92600.0,27.1048,27.204,27.0694,27.1756,92600.0
2006-04-19 10:00:00,38.35,38.46,38.35,38.39,60200.0,27.1544,27.2323,27.1544,27.1827,60200.0
2006-04-19 10:10:00,38.39,38.47,38.33,38.42,63600.0,27.1827,27.2394,27.1402,27.204,63600.0
2006-04-19 10:20:00,38.42,38.54,38.41,38.54,130000.0,27.204,27.2889,27.1969,27.2889,130000.0
2006-04-19 10:30:00,38.54,39.15,38.54,38.99,365800.0,27.2889,27.7209,27.2889,27.6076,365800.0
2006-04-19 10:40:00,38.99,38.99,38.77,38.86,227600.0,27.6076,27.6076,27.4518,27.5155,227600.0
2006-04-19 10:50:00,38.89,39.06,38.85,39.05,121400.0,27.5368,27.6571,27.5084,27.6501,121400.0
2006-04-19 11:00:00,39.06,39.15,38.99,39.06,121400.0,27.6571,27.7209,27.6076,27.6571,121400.0
2006-04-19 11:10:00,39.06,39.25,39.02,39.25,158200.0,27.6571,27.7917,27.6288,27.7917,158200.0
2006-04-19 11:20:00,39.25,39.25,38.99,39.0,254200.0,27.7917,27.7917,27.6076,27.6147,254200.0
2006-04-19 11:30:00,38.99,38.99,38.87,38.93,129400.0,27.6076,27.6076,27.5226,27.5651,129400.0
2006-04-19 11:40:00,38.94,39.0,38.9,38.98,89000.0,27.5722,27.6147,27.5438,27.6005,89000.0
2006-04-19 11:50:00,38.99,38.99,38.88,38.88,83200.0,27.6076,27.6076,27.5297,27.5297,83200.0
2006-04-19 12:00:00,38.88,39.01,38.88,38.99,158600.0,27.5297,27.6217,27.5297,27.6076,158600.0
2006-04-19 12:10:00,38.99,39.03,38.87,38.92,183200.0,27.6076,27.6359,27.5226,27.558,183200.0
2006-04-19 12:20:00,38.93,39.04,38.93,39.02,140000.0,27.5651,27.643,27.5651,27.6288,140000.0
2006-04-19 12:30:00,39.02,39.03,38.96,39.01,186400.0,27.6288,27.6359,27.5863,27.6217,186400.0
2006-04-19 12:40:00,39.02,39.02,38.87,38.87,114600.0,27.6288,27.6288,27.5226,27.5226,114600.0
2006-04-19 12:50:00,38.87,38.97,38.86,38.89,303000.0,27.5226,27.5934,27.5155,27.5368,303000.0
2006-04-19 13:00:00,38.9,38.96,38.9,38.95,167600.0,27.5438,27.5863,27.5438,27.5792,167600.0
2006-04-19 13:10:00,38.96,38.98,38.88,38.96,74200.0,27.5863,27.6005,27.5297,27.5863,74200.0
2006-04-19 13:20:00,38.94,38.94,38.88,38.91,63200.0,27.5722,27.5722,27.5297,27.5509,63200.0
2006-04-19 13:30:00,38.92,39.09,38.92,38.96,197400.0,27.558,27.6784,27.558,27.5863,197400.0
2006-04-19 13:40:00,38.96,39.08,38.96,38.96,80400.0,27.5863,27.6713,27.5863,27.5863,80400.0
2006-04-19 13:50:00,38.96,39.04,38.96,38.99,73400.0,27.5863,27.643,27.5863,27.6076,73400.0
2006-04-19 14:00:00,38.99,39.07,38.93,39.02,114400.0,27.6076,27.6642,27.5651,27.6288,114400.0
2006-04-19 14:10:00,39.04,39.1,38.98,39.03,71000.0,27.643,27.6855,27.6005,27.6359,71000.0
2006-04-19 14:20:00,39.05,39.18,39.02,39.11,70800.0,27.6501,27.7421,27.6288,27.6925,70800.0
2006-04-19 14:30:00,39.12,39.17,39.09,39.17,61800.0,27.6996,27.735,27.6784,27.735,61800.0
2006-04-19 14:40:00,39.17,39.25,39.17,39.22,50800.0,27.735,27.7917,27.735,27.7704,50800.0
2006-04-19 14:50:00,39.22,39.34,39.19,39.29,163000.0,27.7704,27.8554,27.7492,27.82,163000.0
2006-04-19 15:00:00,39.27,39.35,39.23,39.31,137400.0,27.8058,27.8625,27.7775,27.8342,137400.0
2006-04-19 15:10:00,39.31,39.38,39.31,39.35,132200.0,27.8342,27.8837,27.8342,27.8625,132200.0
2006-04-19 15:20:00,39.35,39.44,39.35,39.44,178200.0,27.8625,27.9262,27.8625,27.9262,178200.0
2006-04-19 15:30:00,39.43,39.62,39.43,39.52,277400.0,27.9191,28.0537,27.9191,27.9828,277400.0
2006-04-19 15:40:00,39.52,39.52,39.31,39.35,299000.0,27.9828,27.9828,27.8342,27.8625,299000.0
2006-04-19 15:50:00,39.37,39.4,39.21,39.28,333000.0,27.8766,27.8979,27.7633,27.8129,333000.0
2006-04-20 09:30:00,38.93,39.05,38.91,39.0,118600.0,27.5651,27.6501,27.5509,27.6147,118600.0
2006-04-20 09:40:00,38.96,38.98,38.81,38.95,130600.0,27.5863,27.6005,27.4801,27.5792,130600.0
2006-04-20 09:50:00,38.95,39.02,38.71,39.02,181200.0,27.5792,27.6288,27.4093,27.6288,181200.0
2006-04-20 10:00:00,38.94,39.1,38.94,38.97,167200.0,27.5722,27.6855,27.5722,27.5934,167200.0
2006-04-20 10:10:00,38.96,38.99,38.63,38.63,154400.0,27.5863,27.6076,27.3527,27.3527,154400.0
2006-04-20 10:20:00,38.66,38.74,38.54,38.69,171200.0,27.3739,27.4306,27.2889,27.3951,171200.0
2006-04-20 10:30:00,38.69,38.76,38.33,38.36,259400.0,27.3951,27.4447,27.1402,27.1615,259400.0
2006-04-20 10:40:00,38.35,38.36,37.97,38.0,236600.0,27.1544,27.1615,26.8853,26.9066,236600.0
2006-04-20 10:50:00,38.01,38.15,37.88,38.01,154600.0,26.9137,27.0128,26.8216,26.9137,154600.0
2006-04-20 11:00:00,37.98,38.02,37.88,37.91,111800.0,26.8924,26.9207,26.8216,26.8429,111800.0
2006-04-20 11:10:00,37.96,38.0,37.71,37.75,179400.0,26.8783,26.9066,26.7012,26.7296,179400.0
2006-04-20 11:20:00,37.77,37.98,37.64,37.96,242600.0,26.7437,26.8924,26.6517,26.8783,242600.0
2006-04-20 11:30:00,37.95,38.07,37.92,38.04,142600.0,26.8712,26.9561,26.8499,26.9349,142600.0
2006-04-20 11:40:00,38.02,38.17,38.01,38.02,135800.0,26.9207,27.027,26.9137,26.9207,135800.0
2006-04-20 11:50:00,38.04,38.27,38.02,38.24,91200.0,26.9349,27.0978,26.9207,27.0765,91200.0
2006-04-20 12:00:00,38.24,38.32,38.06,38.07,100000.0,27.0765,27.1332,26.9491,26.9561,100000.0
2006-04-20 12:10:00,38.06,38.18,38.02,38.18,73400.0,26.9491,27.034,26.9207,27.034,73400.0
2006-04-20 12:20:00,38.18,38.34,38.12,38.27,136200.0,27.034,27.1473,26.9916,27.0978,136200.0
2006-04-20 12:30:00,38.25,38.4,38.21,38.28,88200.0,27.0836,27.1898,27.0553,27.1048,88200.0
2006-04-20 12:40:00,38.27,38.38,38.25,38.38,56800.0,27.0978,27.1756,27.0836,27.1756,56800.0
2006-04-20 12:50:00,38.38,38.56,38.38,38.56,106800.0,27.1756,27.3031,27.1756,27.3031,106800.0
2006-04-20 13:00:00,38.56,38.63,38.47,38.54,109800.0,27.3031,27.3527,27.2394,27.2889,109800.0
2006-04-20 13:10:00,38.54,38.77,38.54,38.7,121400.0,27.2889,27.4518,27.2889,27.4022,121400.0
2006-04-20 13:20:00,38.68,38.69,38.41,38.43,168000.0,27.3881,27.3951,27.1969,27.2111,168000.0
2006-04-20 13:30:00,38.42,38.49,38.34,38.49,99200.0,27.204,27.2535,27.1473,27.2535,99200.0
2006-04-20 13:40:00,38.49,38.65,38.48,38.48,93800.0,27.2535,27.3668,27.2465,27.2465,93800.0
2006-04-20 13:50:00,38.49,38.61,38.49,38.49,40600.0,27.2535,27.3385,27.2535,27.2535,40600.0
2006-04-20 14:00:00,38.46,38.46,38.27,38.35,94200.0,27.2323,27.2323,27.0978,27.1544,94200.0
2006-04-20 14:10:00,38.35,38.42,38.3,38.32,46600.0,27.1544,27.204,27.119,27.1332,46600.0
2006-04-20 14:20:00,38.33,38.35,38.21,38.24,71200.0,27.1402,27.1544,27.0553,27.0765,71200.0
2006-04-20 14:30:00,38.21,38.31,38.18,38.2,82600.0,27.0553,27.1261,27.034,27.0482,82600.0
2006-04-20 14:40:00,38.21,38.26,38.08,38.1,88200.0,27.0553,27.0907,26.9632,26.9774,88200.0
2006-04-20 14:50:00,38.09,38.26,38.07,38.19,69200.0,26.9703,27.0907,26.9561,27.0411,69200.0
2006-04-20 15:00:00,38.19,38.27,38.16,38.21,82400.0,27.0411,27.0978,27.0199,27.0553,82400.0
2006-04-20 15:10:00,38.21,38.3,38.17,38.21,123200.0,27.0553,27.119,27.027,27.0553,123200.0
2006-04-20 15:20:00,38.22,38.35,38.22,38.28,167600.0,27.0624,27.1544,27.0624,27.1048,167600.0
2006-04-20 15:30:00,38.27,38.32,38.14,38.32,110400.0,27.0978,27.1332,27.0057,27.1332,110400.0
2006-04-20 15:40:00,38.32,38.38,38.21,38.38,158800.0,27.1332,27.1756,27.0553,27.1756,158800.0
2006-04-20 15:50:00,38.38,38.38,38.26,38.29,236000.0,27.1756,27.1756,27.0907,27.1119,236000.0
2006-04-21 09:30:00,38.51,38.53,38.3,38.4,485800.0,27.2677,27.2819,27.119,27.1898,485800.0
2006-04-21 09:40:00,38.4,38.41,38.05,38.08,178800.0,27.1898,27.1969,26.942,26.9632,178800.0
2006-04-21 09:50:00,38.08,38.1,37.87,37.93,275200.0,26.9632,26.9774,26.8145,26.857,275200.0
2006-04-21 10:00:00,37.93,38.51,37.92,38.43,275600.0,26.857,27.2677,26.8499,27.2111,275600.0
2006-04-21 10:10:00,38.43,38.75,38.38,38.54,203400.0,27.2111,27.4376,27.1756,27.2889,203400.0
2006-04-21 10:20:00,38.54,38.56,38.29,38.3,157600.0,27.2889,27.3031,27.1119,27.119,157600.0
2006-04-21 10:30:00,38.31,38.55,38.31,38.52,134000.0,27.1261,27.296,27.1261,27.2748,134000.0
2006-04-21 10:40:00,38.52,38.6,38.41,38.47,148200.0,27.2748,27.3314,27.1969,27.2394,148200.0
2006-04-21 10:50:00,38.47,38.7,38.47,38.7,120200.0,27.2394,27.4022,27.2394,27.4022,120200.0
2006-04-21 11:00:00,38.77,38.84,38.64,38.68,134000.0,27.4518,27.5014,27.3597,27.3881,134000.0
2006-04-21 11:10:00,38.67,38.67,38.51,38.52,95200.0,27.381,27.381,27.2677,27.2748,95200.0
2006-04-21 11:20:00,38.52,38.72,38.5,38.68,98800.0,27.2748,27.4164,27.2606,27.3881,98800.0
2006-04-21 11:30:00,38.7,38.7,38.57,38.65,59400.0,27.4022,27.4022,27.3102,27.3668,59400.0
2006-04-21 11:40:00,38.66,38.8,38.65,38.71,94400.0,27.3739,27.473,27.3668,27.4093,94400.0
2006-04-21 11:50:00,38.7,38.73,38.65,38.65,135000.0,27.4022,27.4235,27.3668,27.3668,135000.0
2006-04-21 12:00:00,38.66,38.83,38.65,38.74,192200.0,27.3739,27.4943,27.3668,27.4306,192200.0
2006-04-21 12:10:00,38.75,38.85,38.71,38.77,76800.0,27.4376,27.5084,27.4093,27.4518,76800.0
2006-04-21 12:20:00,38.8,38.9,38.77,38.78,343000.0,27.473,27.5438,27.4518,27.4589,343000.0
2006-04-21 12:30:00,38.77,38.81,38.69,38.76,146400.0,27.4518,27.4801,27.3951,27.4447,146400.0
2006-04-21 12:40:00,38.77,38.77,38.69,38.74,73400.0,27.4518,27.4518,27.3951,27.4306,73400.0
2006-04-21 12:50:00,38.76,38.78,38.73,38.74,112400.0,27.4447,27.4589,27.4235,27.4306,112400.0
2006-04-21 13:00:00,38.75,38.83,38.73,38.83,148800.0,27.4376,27.4943,27.4235,27.4943,148800.0
2006-04-21 13:10:00,38.83,38.87,38.82,38.84,113200.0,27.4943,27.5226,27.4872,27.5014,113200.0
2006-04-21 13:20:00,38.83,38.84,38.76,38.76,75400.0,27.4943,27.5014,27.4447,27.4447,75400.0
2006-04-21 13:30:00,38.76,38.82,38.73,38.77,147600.0,27.4447,27.4872,27.4235,27.4518,147600.0
2006-04-21 13:40:00,38.77,38.82,38.74,38.82,82400.0,27.4518,27.4872,27.4306,27.4872,82400.0
2006-04-21 13:50:00,38.81,38.82,38.7,38.79,58000.0,27.4801,27.4872,27.4022,27.466,58000.0
2006-04-21 14:00:00,38.8,38.8,38.61,38.73,99800.0,27.473,27.473,27.3385,27.4235,99800.0
2006-04-21 14:10:00,38.73,38.77,38.67,38.72,73800.0,27.4235,27.4518,27.381,27.4164,73800.0
2006-04-21 14:20:00,38.74,38.75,38.6,38.66,61400.0,27.4306,27.4376,27.3314,27.3739,61400.0
2006-04-21 14:30:00,38.66,38.66,38.41,38.53,85800.0,27.3739,27.3739,27.1969,27.2819,85800.0
2006-04-21 14:40:00,38.56,38.57,38.5,38.52,76600.0,27.3031,27.3102,27.2606,27.2748,76600.0
2006-04-21 14:50:00,38.53,38.68,38.42,38.42,83800.0,27.2819,27.3881,27.204,27.204,83800.0
2006-04-21 15:00:00,38.43,38.46,38.35,38.4,164600.0,27.2111,27.2323,27.1544,27.1898,164600.0
2006-04-21 15:10:00,38.4,38.4,38.28,38.38,120200.0,27.1898,27.1898,27.1048,27.1756,120200.0
2006-04-21 15:20:00,38.38,38.53,38.38,38.53,122400.0,27.1756,27.2819,27.1756,27.2819,122400.0
2006-04-21 15:30:00,38.54,38.62,38.54,38.59,97800.0,27.2889,27.3456,27.2889,27.3243,97800.0
2006-04-21 15:40:00,38.58,38.66,38.57,38.58,196600.0,27.3173,27.3739,27.3102,27.3173,196600.0
2006-04-21 15:50:00,38.59,38.8,38.58,38.74,324400.0,27.3243,27.473,27.3173,27.4306,324400.0
2006-04-24 09:30:00,38.27,38.29,38.06,38.19,135200.0,27.0978,27.1119,26.9491,27.0411,135200.0
2006-04-24 09:40:00,38.18,38.19,37.58,37.97,192400.0,27.034,27.0411,26.6092,26.8853,192400.0
2006-04-24 09:50:00,37.96,38.0,37.75,37.83,156800.0,26.8783,26.9066,26.7296,26.7862,156800.0
2006-04-24 10:00:00,37.83,37.86,37.6,37.61,225600.0,26.7862,26.8075,26.6234,26.6304,225600.0
2006-04-24 10:10:00,37.61,37.88,37.61,37.67,173200.0,26.6304,26.8216,26.6304,26.6729,173200.0
2006-04-24 10:20:00,37.67,37.79,37.58,37.6,127600.0,26.6729,26.7579,26.6092,26.6234,127600.0
2006-04-24 10:30:00,37.59,37.7,37.5,37.68,148400.0,26.6163,26.6942,26.5525,26.68,148400.0
2006-04-24 10:40:00,37.67,37.81,37.63,37.74,120400.0,26.6729,26.772,26.6446,26.7225,120400.0
2006-04-24 10:50:00,37.75,37.77,37.6,37.6,115400.0,26.7296,26.7437,26.6234,26.6234,115400.0
2006-04-24 11:00:00,37.6,37.85,37.56,37.78,134600.0,26.6234,26.8004,26.595,26.7508,134600.0
2006-04-24 11:10:00,37.79,37.94,37.68,37.68,91800.0,26.7579,26.8641,26.68,26.68,91800.0
2006-04-24 11:20:00,37.67,37.73,37.53,37.58,89600.0,26.6729,26.7154,26.5738,26.6092,89600.0
2006-04-24 11:30:00,37.59,37.66,37.37,37.45,106200.0,26.6163,26.6658,26.4605,26.5171,106200.0
2006-04-24 11:40:00,37.45,37.6,37.41,37.45,90000.0,26.5171,26.6234,26.4888,26.5171,90000.0
2006-04-24 11:50:00,37.43,37.46,37.26,37.38,129000.0,26.503,26.5242,26.3826,26.4676,129000.0
2006-04-24 12:00:00,37.38,37.49,37.28,37.47,154200.0,26.4676,26.5455,26.3968,26.5313,154200.0
2006-04-24 12:10:00,37.46,37.51,37.4,37.47,74600.0,26.5242,26.5596,26.4817,26.5313,74600.0
2006-04-24 12:20:00,37.47,37.53,37.45,37.52,37200.0,26.5313,26.5738,26.5171,26.5667,37200.0
2006-04-24 12:30:00,37.52,37.67,37.52,37.66,72400.0,26.5667,26.6729,26.5667,26.6658,72400.0
2006-04-24 12:40:00,37.65,37.7,37.63,37.64,76400.0,26.6588,26.6942,26.6446,26.6517,76400.0
2006-04-24 12:50:00,37.63,37.73,37.61,37.63,68000.0,26.6446,26.7154,26.6304,26.6446,68000.0
2006-04-24 13:00:00,37.65,37.69,37.59,37.66,64800.0,26.6588,26.6871,26.6163,26.6658,64800.0
2006-04-24 13:10:00,37.65,37.7,37.55,37.57,71600.0,26.6588,26.6942,26.588,26.6021,71600.0
2006-04-24 13:20:00,37.59,37.69,37.51,37.53,67000.0,26.6163,26.6871,26.5596,26.5738,67000.0
2006-04-24 13:30:00,37.56,37.56,37.41,37.47,91800.0,26.595,26.595,26.4888,26.5313,91800.0
2006-04-24 13:40:00,37.47,37.54,37.33,37.35,67000.0,26.5313,26.5809,26.4322,26.4463,67000.0
2006-04-24 13:50:00,37.32,37.47,37.3,37.38,71200.0,26.4251,26.5313,26.4109,26.4676,71200.0
2006-04-24 14:00:00,37.4,37.48,37.32,37.46,68200.0,26.4817,26.5384,26.4251,26.5242,68200.0
2006-04-24 14:10:00,37.43,37.45,37.31,37.42,104400.0,26.503,26.5171,26.418,26.4959,104400.0
2006-04-24 14:20:00,37.43,37.48,37.37,37.46,79800.0,26.503,26.5384,26.4605,26.5242,79800.0
2006-04-24 14:30:00,37.46,37.49,37.39,37.47,39000.0,26.5242,26.5455,26.4747,26.5313,39000.0
2006-04-24 14:40:00,37.48,37.48,37.41,37.42,64600.0,26.5384,26.5384,26.4888,26.4959,64600.0
2006-04-24 14:50:00,37.42,37.44,37.38,37.41,58800.0,26.4959,26.5101,26.4676,26.4888,58800.0
2006-04-24 15:00:00,37.4,37.47,37.34,37.46,78800.0,26.4817,26.5313,26.4393,26.5242,78800.0
2006-04-24 15:10:00,37.47,37.56,37.46,37.52,89000.0,26.5313,26.595,26.5242,26.5667,89000.0
2006-04-24 15:20:00,37.54,37.62,37.42,37.56,124200.0,26.5809,26.6375,26.4959,26.595,124200.0
2006-04-24 15:30:00,37.55,37.72,37.54,37.68,142800.0,26.588,26.7083,26.5809,26.68,142800.0
2006-04-24 15:40:00,37.69,37.73,37.65,37.73,169600.0,26.6871,26.7154,26.6588,26.7154,169600.0
2006-04-24 15:50:00,37.73,37.74,37.6,37.6,174200.0,26.7154,26.7225,26.6234,26.6234,174200.0
2006-04-25 09:30:00,37.74,38.1,37.74,37.8,240400.0,26.7225,26.9774,26.7225,26.765,240400.0
2006-04-25 09:40:00,37.84,37.96,37.72,37.84,162400.0,26.7933,26.8783,26.7083,26.7933,162400.0
2006-04-25 09:50:00,37.82,37.87,37.54,37.56,175200.0,26.7791,26.8145,26.5809,26.595,175200.0
2006-04-25 10:00:00,37.6,37.63,37.25,37.26,181600.0,26.6234,26.6446,26.3755,26.3826,181600.0
2006-04-25 10:10:00,37.26,37.33,37.16,37.29,201400.0,26.3826,26.4322,26.3118,26.4039,201400.0
2006-04-25 10:20:00,37.3,37.4,36.76,36.93,197800.0,26.4109,26.4817,26.0286,26.149,197800.0
2006-04-25 10:30:00,36.94,36.95,36.58,36.79,247400.0,26.156,26.1631,25.9011,26.0498,247400.0
2006-04-25 10:40:00,36.83,37.08,36.71,37.08,173000.0,26.0781,26.2552,25.9932,26.2552,173000.0
2006-04-25 10:50:00,37.09,37.21,37.02,37.08,120200.0,26.2622,26.3472,26.2127,26.2552,120200.0
2006-04-25 11:00:00,37.09,37.2,37.02,37.02,103800.0,26.2622,26.3401,26.2127,26.2127,103800.0
2006-04-25 11:10:00,37.02,37.07,36.62,36.62,130600.0,26.2127,26.2481,25.9294,25.9294,130600.0
2006-04-25 11:20:00,36.6,36.74,36.52,36.66,183000.0,25.9153,26.0144,25.8586,25.9578,183000.0
2006-04-25 11:30:00,36.63,36.83,36.51,36.78,102800.0,25.9365,26.0781,25.8516,26.0427,102800.0
2006-04-25 11:40:00,36.77,36.88,36.67,36.8,137200.0,26.0357,26.1135,25.9649,26.0569,137200.0
2006-04-25 11:50:00,36.77,36.82,36.55,36.74,120600.0,26.0357,26.0711,25.8799,26.0144,120600.0
2006-04-25 12:00:00,36.74,36.77,36.6,36.67,87600.0,26.0144,26.0357,25.9153,25.9649,87600.0
2006-04-25 12:10:00,36.66,36.66,36.4,36.42,172600.0,25.9578,25.9578,25.7737,25.7878,172600.0
2006-04-25 12:20:00,36.42,36.67,36.42,36.62,107200.0,25.7878,25.9649,25.7878,25.9294,107200.0
2006-04-25 12:30:00,36.61,36.79,36.61,36.76,93000.0,25.9224,26.0498,25.9224,26.0286,93000.0
2006-04-25 12:40:00,36.77,36.87,36.75,36.8,92200.0,26.0357,26.1065,26.0215,26.0569,92200.0
2006-04-25 12:50:00,36.81,36.81,36.58,36.68,63200.0,26.064,26.064,25.9011,25.9719,63200.0
2006-04-25 13:00:00,36.68,36.71,36.52,36.53,97000.0,25.9719,25.9932,25.8586,25.8657,97000.0
2006-04-25 13:10:00,36.54,36.62,36.46,36.51,138200.0,25.8728,25.9294,25.8162,25.8516,138200.0
2006-04-25 13:20:00,36.5,36.54,36.43,36.52,99000.0,25.8445,25.8728,25.7949,25.8586,99000.0
2006-04-25 13:30:00,36.52,36.63,36.45,36.6,67600.0,25.8586,25.9365,25.8091,25.9153,67600.0
2006-04-25 13:40:00,36.62,36.76,36.51,36.51,101400.0,25.9294,26.0286,25.8516,25.8516,101400.0
2006-04-25 13:50:00,36.53,36.65,36.53,36.57,197000.0,25.8657,25.9507,25.8657,25.894,197000.0
2006-04-25 14:00:00,36.54,36.76,36.51,36.76,95200.0,25.8728,26.0286,25.8516,26.0286,95200.0
2006-04-25 14:10:00,36.76,36.84,36.71,36.73,73400.0,26.0286,26.0852,25.9932,26.0073,73400.0
2006-04-25 14:20:00,36.73,36.95,36.72,36.82,71800.0,26.0073,26.1631,26.0003,26.0711,71800.0
2006-04-25 14:30:00,36.84,36.85,36.74,36.77,66800.0,26.0852,26.0923,26.0144,26.0357,66800.0
2006-04-25 14:40:00,36.79,36.91,36.71,36.86,80400.0,26.0498,26.1348,25.9932,26.0994,80400.0
2006-04-25 14:50:00,36.86,36.92,36.83,36.9,71600.0,26.0994,26.1419,26.0781,26.1277,71600.0
2006-04-25 15:00:00,36.9,37.04,36.9,36.92,99200.0,26.1277,26.2268,26.1277,26.1419,99200.0
2006-04-25 15:10:00,36.91,36.91,36.77,36.8,70000.0,26.1348,26.1348,26.0357,26.0569,70000.0
2006-04-25 15:20:00,36.79,36.86,36.72,36.77,87800.0,26.0498,26.0994,26.0003,26.0357,87800.0
2006-04-25 15:30:00,36.76,36.88,36.71,36.71,137000.0,26.0286,26.1135,25.9932,25.9932,137000.0
2006-04-25 15:40:00,36.73,36.75,36.68,36.73,159400.0,26.0073,26.0215,25.9719,26.0073,159400.0
2006-04-25 15:50:00,36.73,36.74,36.63,36.69,353600.0,26.0073,26.0144,25.9365,25.979,353600.0
2006-04-26 09:30:00,36.73,36.87,36.6,36.72,155800.0,26.0073,26.1065,25.9153,26.0003,155800.0
2006-04-26 09:40:00,36.74,37.1,36.73,36.97,137400.0,26.0144,26.2693,26.0073,26.1773,137400.0
2006-04-26 09:50:00,36.98,37.26,36.98,37.24,110000.0,26.1844,26.3826,26.1844,26.3685,110000.0
2006-04-26 10:00:00,37.26,37.47,37.1,37.4,146600.0,26.3826,26.5313,26.2693,26.4817,146600.0
2006-04-26 10:10:00,37.4,37.6,37.36,37.44,123400.0,26.4817,26.6234,26.4534,26.5101,123400.0
2006-04-26 10:20:00,37.44,37.58,37.41,37.44,89600.0,26.5101,26.6092,26.4888,26.5101,89600.0
2006-04-26 10:30:00,37.44,37.44,36.65,36.79,292000.0,26.5101,26.5101,25.9507,26.0498,292000.0
2006-04-26 10:40:00,36.78,37.27,36.77,37.14,197000.0,26.0427,26.3897,26.0357,26.2976,197000.0
2006-04-26 10:50:00,37.13,37.29,37.09,37.09,158200.0,26.2906,26.4039,26.2622,26.2622,158200.0
2006-04-26 11:00:00,37.07,37.29,37.02,37.29,129600.0,26.2481,26.4039,26.2127,26.4039,129600.0
2006-04-26 11:10:00,37.29,37.38,37.07,37.1,114000.0,26.4039,26.4676,26.2481,26.2693,114000.0
2006-04-26 11:20:00,37.11,37.19,37.06,37.13,100200.0,26.2764,26.333,26.241,26.2906,100200.0
2006-04-26 11:30:00,37.12,37.13,36.92,37.0,80800.0,26.2835,26.2906,26.1419,26.1985,80800.0
2006-04-26 11:40:00,37.0,37.17,36.97,37.07,64600.0,26.1985,26.3189,26.1773,26.2481,64600.0
2006-04-26 11:50:00,37.06,37.08,36.89,36.95,105200.0,26.241,26.2552,26.1206,26.1631,105200.0
2006-04-26 12:00:00,36.95,37.07,36.93,36.96,99600.0,26.1631,26.2481,26.149,26.1702,99600.0
2006-04-26 12:10:00,36.97,37.09,36.96,37.02,57000.0,26.1773,26.2622,26.1702,26.2127,57000.0
2006-04-26 12:20:00,37.02,37.12,37.01,37.01,82000.0,26.2127,26.2835,26.2056,26.2056,82000.0
2006-04-26 12:30:00,37.01,37.06,36.88,37.01,54400.0,26.2056,26.241,26.1135,26.2056,54400.0
2006-04-26 12:40:00,36.97,37.01,36.85,36.86,49200.0,26.1773,26.2056,26.0923,26.0994,49200.0
2006-04-26 12:50:00,36.88,36.89,36.71,36.74,74600.0,26.1135,26.1206,25.9932,26.0144,74600.0
2006-04-26 13:00:00,36.76,36.85,36.72,36.74,65800.0,26.0286,26.0923,26.0003,26.0144,65800.0
2006-04-26 13:10:00,36.74,36.88,36.73,36.85,85000.0,26.0144,26.1135,26.0073,26.0923,85000.0
2006-04-26 13:20:00,36.85,36.85,36.73,36.73,72200.0,26.0923,26.0923,26.0073,26.0073,72200.0
2006-04-26 13:30:00,36.72,36.81,36.67,36.8,95600.0,26.0003,26.064,25.9649,26.0569,95600.0
2006-04-26 13:40:00,36.79,36.88,36.74,36.87,127200.0,26.0498,26.1135,26.0144,26.1065,127200.0
2006-04-26 13:50:00,36.87,36.94,36.81,36.84,68000.0,26.1065,26.156,26.064,26.0852,68000.0
2006-04-26 14:00:00,36.82,36.85,36.73,36.81,122200.0,26.0711,26.0923,26.0073,26.064,122200.0
2006-04-26 14:10:00,36.82,36.87,36.72,36.76,60400.0,26.0711,26.1065,26.0003,26.0286,60400.0
2006-04-26 14:20:00,36.74,36.76,36.59,36.74,125600.0,26.0144,26.0286,25.9082,26.0144,125600.0
2006-04-26 14:30:00,36.74,36.83,36.52,36.62,220600.0,26.0144,26.0781,25.8586,25.9294,220600.0
2006-04-26 14:40:00,36.65,36.65,36.5,36.54,114800.0,25.9507,25.9507,25.8445,25.8728,114800.0
2006-04-26 14:50:00,36.54,36.54,36.25,36.25,198800.0,25.8728,25.8728,25.6675,25.6675,198800.0
2006-04-26 15:00:00,36.23,36.44,36.21,36.27,243400.0,25.6533,25.802,25.6391,25.6816,243400.0
2006-04-26 15:10:00,36.26,36.26,35.91,35.96,153800.0,25.6745,25.6745,25.4267,25.4621,153800.0
2006-04-26 15:20:00,35.97,35.99,35.87,35.91,256400.0,25.4692,25.4834,25.3984,25.4267,256400.0
2006-04-26 15:30:00,35.91,35.96,35.73,35.73,290400.0,25.4267,25.4621,25.2993,25.2993,290400.0
2006-04-26 15:40:00,35.73,35.8,35.65,35.77,324000.0,25.2993,25.3488,25.2426,25.3276,324000.0
2006-04-26 15:50:00,35.8,35.91,35.79,35.84,228000.0,25.3488,25.4267,25.3418,25.3772,228000.0
2006-04-27 09:30:00,34.25,34.25,34.24,34.24,1000.0,24.2513,24.2513,24.2442,24.2442,1000.0
2006-04-27 09:40:00,34.83,34.83,34.25,34.31,8000.0,24.662,24.662,24.2513,24.2938,8000.0
2006-04-27 09:50:00,34.25,35.5,34.25,35.43,462000.0,24.2513,25.1364,24.2513,25.0868,462000.0
2006-04-27 10:00:00,35.38,35.62,35.27,35.3,445800.0,25.0514,25.2214,24.9736,24.9948,445800.0
2006-04-27 10:10:00,35.31,35.54,35.31,35.45,330600.0,25.0019,25.1647,25.0019,25.101,330600.0
2006-04-27 10:20:00,35.45,35.73,35.4,35.58,210600.0,25.101,25.2993,25.0656,25.1931,210600.0
2006-04-27 10:30:00,35.58,35.58,35.17,35.4,327200.0,25.1931,25.1931,24.9028,25.0656,327200.0
2006-04-27 10:40:00,35.4,35.46,35.26,35.34,182200.0,25.0656,25.1081,24.9665,25.0231,182200.0
2006-04-27 10:50:00,35.37,35.74,35.37,35.66,311000.0,25.0444,25.3063,25.0444,25.2497,311000.0
2006-04-27 11:00:00,35.66,35.8,35.54,35.8,237000.0,25.2497,25.3488,25.1647,25.3488,237000.0
2006-04-27 11:10:00,35.8,36.27,35.79,36.16,224600.0,25.3488,25.6816,25.3418,25.6037,224600.0
2006-04-27 11:20:00,36.16,36.35,36.16,36.3,178400.0,25.6037,25.7383,25.6037,25.7029,178400.0
2006-04-27 11:30:00,36.29,36.29,35.83,35.85,126600.0,25.6958,25.6958,25.3701,25.3842,126600.0
2006-04-27 11:40:00,35.82,35.98,35.58,35.67,191800.0,25.363,25.4763,25.1931,25.2568,191800.0
2006-04-27 11:50:00,35.67,35.89,35.63,35.63,125600.0,25.2568,25.4126,25.2285,25.2285,125600.0
2006-04-27 12:00:00,35.63,35.85,35.63,35.78,138200.0,25.2285,25.3842,25.2285,25.3347,138200.0
2006-04-27 12:10:00,35.76,35.94,35.73,35.91,152200.0,25.3205,25.448,25.2993,25.4267,152200.0
2006-04-27 12:20:00,35.91,35.92,35.82,35.85,56800.0,25.4267,25.4338,25.363,25.3842,56800.0
2006-04-27 12:30:00,35.79,35.82,35.65,35.77,169000.0,25.3418,25.363,25.2426,25.3276,169000.0
2006-04-27 12:40:00,35.79,35.9,35.79,35.81,39200.0,25.3418,25.4196,25.3418,25.3559,39200.0
2006-04-27 12:50:00,35.79,35.96,35.74,35.85,78000.0,25.3418,25.4621,25.3063,25.3842,78000.0
2006-04-27 13:00:00,35.85,35.86,35.63,35.84,93200.0,25.3842,25.3913,25.2285,25.3772,93200.0
2006-04-27 13:10:00,35.84,35.88,35.71,35.73,94600.0,25.3772,25.4055,25.2851,25.2993,94600.0
2006-04-27 13:20:00,35.72,35.88,35.69,35.76,69800.0,25.2922,25.4055,25.2709,25.3205,69800.0
2006-04-27 13:30:00,35.76,35.77,35.58,35.63,86200.0,25.3205,25.3276,25.1931,25.2285,86200.0
2006-04-27 13:40:00,35.62,35.77,35.56,35.75,89400.0,25.2214,25.3276,25.1789,25.3134,89400.0
2006-04-27 13:50:00,35.73,35.8,35.6,35.61,78000.0,25.2993,25.3488,25.2072,25.2143,78000.0
2006-04-27 14:00:00,35.61,35.73,35.55,35.57,89000.0,25.2143,25.2993,25.1718,25.186,89000.0
2006-04-27 14:10:00,35.58,35.62,35.41,35.54,178800.0,25.1931,25.2214,25.0727,25.1647,178800.0
2006-04-27 14:20:00,35.53,35.59,35.37,35.41,141600.0,25.1577,25.2001,25.0444,25.0727,141600.0
2006-04-27 14:30:00,35.41,35.43,35.33,35.41,92000.0,25.0727,25.0868,25.016,25.0727,92000.0
2006-04-27 14:40:00,35.42,35.49,35.37,35.44,109000.0,25.0798,25.1293,25.0444,25.0939,109000.0
2006-04-27 14:50:00,35.44,35.56,35.39,35.47,114600.0,25.0939,25.1789,25.0585,25.1152,114600.0
2006-04-27 15:00:00,35.46,35.56,35.4,35.41,92800.0,25.1081,25.1789,25.0656,25.0727,92800.0
2006-04-27 15:10:00,35.41,35.42,35.27,35.27,151000.0,25.0727,25.0798,24.9736,24.9736,151000.0
2006-04-27 15:20:00,35.27,35.35,35.21,35.21,251000.0,24.9736,25.0302,24.9311,24.9311,251000.0
2006-04-27 15:30:00,35.17,35.19,35.12,35.13,198600.0,24.9028,24.9169,24.8673,24.8744,198600.0
2006-04-27 15:40:00,35.13,35.4,35.13,35.38,180000.0,24.8744,25.0656,24.8744,25.0514,180000.0
2006-04-27 15:50:00,35.38,35.4,35.27,35.27,196600.0,25.0514,25.0656,24.9736,24.9736,196600.0
2006-04-28 09:30:00,37.25,37.25,35.63,35.67,139400.0,26.3755,26.3755,25.2285,25.2568,139400.0
2006-04-28 09:40:00,35.63,35.66,35.5,35.6,134000.0,25.2285,25.2497,25.1364,25.2072,134000.0
2006-04-28 09:50:00,35.59,35.73,35.45,35.46,159200.0,25.2001,25.2993,25.101,25.1081,159200.0
2006-04-28 10:00:00,35.46,35.74,35.4,35.58,295800.0,25.1081,25.3063,25.0656,25.1931,295800.0
2006-04-28 10:10:00,35.59,36.04,35.52,35.89,238600.0,25.2001,25.5188,25.1506,25.4126,238600.0
2006-04-28 10:20:00,35.91,35.91,35.72,35.75,156000.0,25.4267,25.4267,25.2922,25.3134,156000.0
2006-04-28 10:30:00,35.75,35.76,35.47,35.54,104400.0,25.3134,25.3205,25.1152,25.1647,104400.0
2006-04-28 10:40:00,35.54,35.64,35.42,35.46,112600.0,25.1647,25.2355,25.0798,25.1081,112600.0
2006-04-28 10:50:00,35.45,35.54,35.42,35.42,94800.0,25.101,25.1647,25.0798,25.0798,94800.0
2006-04-28 11:00:00,35.47,35.51,35.42,35.43,104200.0,25.1152,25.1435,25.0798,25.0868,104200.0
2006-04-28 11:10:00,35.43,35.57,35.41,35.53,165400.0,25.0868,25.186,25.0727,25.1577,165400.0
2006-04-28 11:20:00,35.56,35.75,35.51,35.75,102400.0,25.1789,25.3134,25.1435,25.3134,102400.0
2006-04-28 11:30:00,35.75,35.87,35.7,35.87,95200.0,25.3134,25.3984,25.278,25.3984,95200.0
2006-04-28 11:40:00,35.9,35.9,35.72,35.85,77400.0,25.4196,25.4196,25.2922,25.3842,77400.0
2006-04-28 11:50:00,35.85,35.85,35.7,35.82,31800.0,25.3842,25.3842,25.278,25.363,31800.0
2006-04-28 12:00:00,35.84,35.85,35.77,35.8,59800.0,25.3772,25.3842,25.3276,25.3488,59800.0
2006-04-28 12:10:00,35.81,35.87,35.79,35.82,37600.0,25.3559,25.3984,25.3418,25.363,37600.0
2006-04-28 12:20:00,35.82,35.87,35.77,35.77,64800.0,25.363,25.3984,25.3276,25.3276,64800.0
2006-04-28 12:30:00,35.77,35.84,35.76,35.8,69200.0,25.3276,25.3772,25.3205,25.3488,69200.0
2006-04-28 12:40:00,35.81,35.82,35.73,35.77,139800.0,25.3559,25.363,25.2993,25.3276,139800.0
2006-04-28 12:50:00,35.77,35.8,35.71,35.77,85800.0,25.3276,25.3488,25.2851,25.3276,85800.0
2006-04-28 13:00:00,35.77,35.94,35.75,35.93,60200.0,25.3276,25.448,25.3134,25.4409,60200.0
2006-04-28 13:10:00,35.93,35.95,35.88,35.92,38800.0,25.4409,25.455,25.4055,25.4338,38800.0
2006-04-28 13:20:00,35.92,35.99,35.9,35.92,57600.0,25.4338,25.4834,25.4196,25.4338,57600.0
2006-04-28 13:30:00,35.93,35.95,35.75,35.8,61400.0,25.4409,25.455,25.3134,25.3488,61400.0
2006-04-28 13:40:00,35.81,35.81,35.58,35.59,61000.0,25.3559,25.3559,25.1931,25.2001,61000.0
2006-04-28 13:50:00,35.6,35.61,35.26,35.33,104400.0,25.2072,25.2143,24.9665,25.016,104400.0
2006-04-28 14:00:00,35.34,35.41,35.23,35.34,157600.0,25.0231,25.0727,24.9452,25.0231,157600.0
2006-04-28 14:10:00,35.34,35.43,35.31,35.42,89200.0,25.0231,25.0868,25.0019,25.0798,89200.0
2006-04-28 14:20:00,35.42,35.54,35.27,35.35,117400.0,25.0798,25.1647,24.9736,25.0302,117400.0
2006-04-28 14:30:00,35.36,35.46,35.31,35.35,61600.0,25.0373,25.1081,25.0019,25.0302,61600.0
2006-04-28 14:40:00,35.37,35.38,35.18,35.2,171400.0,25.0444,25.0514,24.9098,24.924,171400.0
2006-04-28 14:50:00,35.19,35.26,35.08,35.11,182800.0,24.9169,24.9665,24.839,24.8603,182800.0
2006-04-28 15:00:00,35.11,35.13,34.95,35.09,162400.0,24.8603,24.8744,24.747,24.8461,162400.0
2006-04-28 15:10:00,35.09,35.09,34.93,34.97,198600.0,24.8461,24.8461,24.7328,24.7611,198600.0
2006-04-28 15:20:00,34.99,35.09,34.94,35.09,167600.0,24.7753,24.8461,24.7399,24.8461,167600.0
2006-04-28 15:30:00,35.1,35.15,35.04,35.08,128800.0,24.8532,24.8886,24.8107,24.839,128800.0
2006-04-28 15:40:00,35.09,35.18,35.09,35.13,192200.0,24.8461,24.9098,24.8461,24.8744,192200.0
2006-04-28 15:50:00,35.13,35.13,35.04,35.09,238200.0,24.8744,24.8744,24.8107,24.8461,238200.0
2006-05-01 09:30:00,35.62,35.65,35.37,35.63,204600.0,25.2214,25.2426,25.0444,25.2285,204600.0
2006-05-01 09:40:00,35.63,35.79,35.49,35.72,174200.0,25.2285,25.3418,25.1293,25.2922,174200.0
2006-05-01 09:50:00,35.76,35.94,35.66,35.79,155800.0,25.3205,25.448,25.2497,25.3418,155800.0
2006-05-01 10:00:00,35.8,35.89,35.67,35.86,202400.0,25.3488,25.4126,25.2568,25.3913,202400.0
2006-05-01 10:10:00,35.85,35.94,35.76,35.84,157800.0,25.3842,25.448,25.3205,25.3772,157800.0
2006-05-01 10:20:00,35.84,35.86,35.65,35.79,158600.0,25.3772,25.3913,25.2426,25.3418,158600.0
2006-05-01 10:30:00,35.8,35.97,35.77,35.96,102800.0,25.3488,25.4692,25.3276,25.4621,102800.0
2006-05-01 10:40:00,35.96,36.22,35.93,36.21,243800.0,25.4621,25.6462,25.4409,25.6391,243800.0
2006-05-01 10:50:00,36.2,36.25,36.13,36.24,236800.0,25.6321,25.6675,25.5825,25.6604,236800.0
2006-05-01 11:00:00,36.24,36.34,36.19,36.23,153800.0,25.6604,25.7312,25.625,25.6533,153800.0
2006-05-01 11:10:00,36.22,36.27,36.17,36.26,113800.0,25.6462,25.6816,25.6108,25.6745,113800.0
2006-05-01 11:20:00,36.26,36.4,36.22,36.35,112000.0,25.6745,25.7737,25.6462,25.7383,112000.0
2006-05-01 11:30:00,36.35,36.35,36.13,36.19,272000.0,25.7383,25.7383,25.5825,25.625,272000.0
2006-05-01 11:40:00,36.12,36.2,35.98,36.15,159400.0,25.5754,25.6321,25.4763,25.5967,159400.0
2006-05-01 11:50:00,36.17,36.17,36.06,36.06,83200.0,25.6108,25.6108,25.5329,25.5329,83200.0
2006-05-01 12:00:00,36.05,36.07,35.92,36.01,109000.0,25.5259,25.54,25.4338,25.4975,109000.0
2006-05-01 12:10:00,36.0,36.13,35.99,36.07,54600.0,25.4904,25.5825,25.4834,25.54,54600.0
2006-05-01 12:20:00,36.08,36.14,36.06,36.08,55800.0,25.5471,25.5896,25.5329,25.5471,55800.0
2006-05-01 12:30:00,36.06,36.21,36.02,36.13,80600.0,25.5329,25.6391,25.5046,25.5825,80600.0
2006-05-01 12:40:00,36.14,36.19,36.07,36.14,30600.0,25.5896,25.625,25.54,25.5896,30600.0
2006-05-01 12:50:00,36.13,36.15,36.1,36.1,70200.0,25.5825,25.5967,25.5613,25.5613,70200.0
2006-05-01 13:00:00,36.1,36.15,36.07,36.1,71800.0,25.5613,25.5967,25.54,25.5613,71800.0
2006-05-01 13:10:00,36.1,36.1,36.04,36.06,109400.0,25.5613,25.5613,25.5188,25.5329,109400.0
2006-05-01 13:20:00,36.08,36.1,36.04,36.07,54600.0,25.5471,25.5613,25.5188,25.54,54600.0
2006-05-01 13:30:00,36.07,36.12,36.06,36.09,62800.0,25.54,25.5754,25.5329,25.5542,62800.0
2006-05-01 13:40:00,36.1,36.13,36.07,36.1,141000.0,25.5613,25.5825,25.54,25.5613,141000.0
2006-05-01 13:50:00,36.1,36.19,36.09,36.13,125400.0,25.5613,25.625,25.5542,25.5825,125400.0
2006-05-01 14:00:00,36.13,36.18,36.02,36.17,108600.0,25.5825,25.6179,25.5046,25.6108,108600.0
2006-05-01 14:10:00,36.19,36.4,36.19,36.24,262400.0,25.625,25.7737,25.625,25.6604,262400.0
2006-05-01 14:20:00,36.21,36.41,36.2,36.24,238400.0,25.6391,25.7808,25.6321,25.6604,238400.0
2006-05-01 14:30:00,36.24,36.3,36.19,36.24,159400.0,25.6604,25.7029,25.625,25.6604,159400.0
2006-05-01 14:40:00,36.24,36.25,36.21,36.22,83400.0,25.6604,25.6675,25.6391,25.6462,83400.0
2006-05-01 14:50:00,36.22,36.24,36.02,36.12,123200.0,25.6462,25.6604,25.5046,25.5754,123200.0
2006-05-01 15:00:00,36.1,36.18,36.09,36.16,61200.0,25.5613,25.6179,25.5542,25.6037,61200.0
2006-05-01 15:10:00,36.17,36.27,36.05,36.05,100000.0,25.6108,25.6816,25.5259,25.5259,100000.0
2006-05-01 15:20:00,36.04,36.15,35.83,36.05,328400.0,25.5188,25.5967,25.3701,25.5259,328400.0
2006-05-01 15:30:00,36.04,36.1,35.8,35.85,207000.0,25.5188,25.5613,25.3488,25.3842,207000.0
2006-05-01 15:40:00,35.88,35.92,35.68,35.92,214200.0,25.4055,25.4338,25.2639,25.4338,214200.0
2006-05-01 15:50:00,35.88,35.94,35.83,35.87,152600.0,25.4055,25.448,25.3701,25.3984,152600.0
2006-05-02 09:30:00,36.61,36.63,36.37,36.54,228600.0,25.9224,25.9365,25.7524,25.8728,228600.0
2006-05-02 09:40:00,36.56,36.77,36.56,36.65,297200.0,25.887,26.0357,25.887,25.9507,297200.0
2006-05-02 09:50:00,36.67,36.73,36.54,36.62,244400.0,25.9649,26.0073,25.8728,25.9294,244400.0
2006-05-02 10:00:00,36.62,36.62,36.27,36.35,133400.0,25.9294,25.9294,25.6816,25.7383,133400.0
2006-05-02 10:10:00,36.35,36.54,36.32,36.54,109400.0,25.7383,25.8728,25.717,25.8728,109400.0
2006-05-02 10:20:00,36.55,36.8,36.55,36.71,177800.0,25.8799,26.0569,25.8799,25.9932,177800.0
2006-05-02 10:30:00,36.7,36.8,36.61,36.62,265400.0,25.9861,26.0569,25.9224,25.9294,265400.0
2006-05-02 10:40:00,36.61,36.65,36.47,36.56,230000.0,25.9224,25.9507,25.8232,25.887,230000.0
2006-05-02 10:50:00,36.56,36.57,36.24,36.24,105000.0,25.887,25.894,25.6604,25.6604,105000.0
2006-05-02 11:00:00,36.25,36.48,36.24,36.34,129400.0,25.6675,25.8303,25.6604,25.7312,129400.0
2006-05-02 11:10:00,36.34,36.41,36.19,36.37,107000.0,25.7312,25.7808,25.625,25.7524,107000.0
2006-05-02 11:20:00,36.37,36.55,36.35,36.51,149600.0,25.7524,25.8799,25.7383,25.8516,149600.0
2006-05-02 11:30:00,36.52,36.59,36.49,36.57,262200.0,25.8586,25.9082,25.8374,25.894,262200.0
2006-05-02 11:40:00,36.57,36.61,36.51,36.52,227600.0,25.894,25.9224,25.8516,25.8586,227600.0
2006-05-02 11:50:00,36.51,36.55,36.37,36.37,209600.0,25.8516,25.8799,25.7524,25.7524,209600.0
2006-05-02 12:00:00,36.37,36.37,36.29,36.34,106000.0,25.7524,25.7524,25.6958,25.7312,106000.0
2006-05-02 12:10:00,36.34,36.35,36.27,36.27,69000.0,25.7312,25.7383,25.6816,25.6816,69000.0
2006-05-02 12:20:00,36.26,36.32,36.25,36.3,46600.0,25.6745,25.717,25.6675,25.7029,46600.0
2006-05-02 12:30:00,36.31,36.41,36.29,36.38,69400.0,25.7099,25.7808,25.6958,25.7595,69400.0
2006-05-02 12:40:00,36.4,36.41,36.34,36.37,204000.0,25.7737,25.7808,25.7312,25.7524,204000.0
2006-05-02 12:50:00,36.37,36.49,36.35,36.4,157800.0,25.7524,25.8374,25.7383,25.7737,157800.0
2006-05-02 13:00:00,36.4,36.4,36.33,36.35,136200.0,25.7737,25.7737,25.7241,25.7383,136200.0
2006-05-02 13:10:00,36.34,36.37,36.33,36.35,95400.0,25.7312,25.7524,25.7241,25.7383,95400.0
2006-05-02 13:20:00,36.35,36.35,36.31,36.33,120800.0,25.7383,25.7383,25.7099,25.7241,120800.0
2006-05-02 13:30:00,36.32,36.35,36.3,36.3,144000.0,25.717,25.7383,25.7029,25.7029,144000.0
2006-05-02 13:40:00,36.29,36.4,36.26,36.38,147600.0,25.6958,25.7737,25.6745,25.7595,147600.0
2006-05-02 13:50:00,36.39,36.45,36.37,36.43,116200.0,25.7666,25.8091,25.7524,25.7949,116200.0
2006-05-02 14:00:00,36.43,36.48,36.36,36.46,79400.0,25.7949,25.8303,25.7454,25.8162,79400.0
2006-05-02 14:10:00,36.46,36.48,36.35,36.37,106000.0,25.8162,25.8303,25.7383,25.7524,106000.0
2006-05-02 14:20:00,36.37,36.41,36.33,36.33,87400.0,25.7524,25.7808,25.7241,25.7241,87400.0
2006-05-02 14:30:00,36.33,36.34,36.29,36.3,84600.0,25.7241,25.7312,25.6958,25.7029,84600.0
2006-05-02 14:40:00,36.3,36.41,36.27,36.37,75000.0,25.7029,25.7808,25.6816,25.7524,75000.0
2006-05-02 14:50:00,36.37,36.4,36.27,36.33,48600.0,25.7524,25.7737,25.6816,25.7241,48600.0
2006-05-02 15:00:00,36.32,36.47,36.32,36.4,84600.0,25.717,25.8232,25.717,25.7737,84600.0
2006-05-02 15:10:00,36.39,36.42,36.28,36.41,115000.0,25.7666,25.7878,25.6887,25.7808,115000.0
2006-05-02 15:20:00,36.4,36.46,36.4,36.45,65000.0,25.7737,25.8162,25.7737,25.8091,65000.0
2006-05-02 15:30:00,36.45,36.49,36.4,36.47,132800.0,25.8091,25.8374,25.7737,25.8232,132800.0
2006-05-02 15:40:00,36.47,36.48,36.41,36.44,225200.0,25.8232,25.8303,25.7808,25.802,225200.0
2006-05-02 15:50:00,36.43,36.5,36.37,36.39,296000.0,25.7949,25.8445,25.7524,25.7666,296000.0
2006-05-03 09:30:00,36.47,36.52,36.36,36.45,223600.0,25.8232,25.8586,25.7454,25.8091,223600.0
2006-05-03 09:40:00,36.52,36.52,36.2,36.33,133600.0,25.8586,25.8586,25.6321,25.7241,133600.0
2006-05-03 09:50:00,36.31,36.4,36.24,36.37,76000.0,25.7099,25.7737,25.6604,25.7524,76000.0
2006-05-03 10:00:00,36.38,36.38,36.2,36.22,137200.0,25.7595,25.7595,25.6321,25.6462,137200.0
2006-05-03 10:10:00,36.23,36.47,36.2,36.33,161600.0,25.6533,25.8232,25.6321,25.7241,161600.0
2006-05-03 10:20:00,36.32,36.39,36.26,36.34,126600.0,25.717,25.7666,25.6745,25.7312,126600.0
2006-05-03 10:30:00,36.33,36.33,35.75,36.03,363400.0,25.7241,25.7241,25.3134,25.5117,363400.0
2006-05-03 10:40:00,36.03,36.08,35.81,35.9,363000.0,25.5117,25.5471,25.3559,25.4196,363000.0
2006-05-03 10:50:00,35.89,35.91,35.58,35.68,399000.0,25.4126,25.4267,25.1931,25.2639,399000.0
2006-05-03 11:00:00,35.68,35.99,35.66,35.95,235000.0,25.2639,25.4834,25.2497,25.455,235000.0
2006-05-03 11:10:00,35.95,35.97,35.84,35.92,264600.0,25.455,25.4692,25.3772,25.4338,264600.0
2006-05-03 11:20:00,35.91,35.95,35.81,35.94,106400.0,25.4267,25.455,25.3559,25.448,106400.0
2006-05-03 11:30:00,35.92,35.95,35.77,35.81,185000.0,25.4338,25.455,25.3276,25.3559,185000.0
2006-05-03 11:40:00,35.81,35.96,35.81,35.92,144600.0,25.3559,25.4621,25.3559,25.4338,144600.0
2006-05-03 11:50:00,35.91,36.04,35.88,36.0,142600.0,25.4267,25.5188,25.4055,25.4904,142600.0
2006-05-03 12:00:00,36.0,36.15,36.0,36.01,132800.0,25.4904,25.5967,25.4904,25.4975,132800.0
2006-05-03 12:10:00,36.0,36.09,35.94,36.08,70600.0,25.4904,25.5542,25.448,25.5471,70600.0
2006-05-03 12:20:00,36.1,36.1,35.91,35.95,91400.0,25.5613,25.5613,25.4267,25.455,91400.0
2006-05-03 12:30:00,35.95,36.08,35.84,35.94,87800.0,25.455,25.5471,25.3772,25.448,87800.0
2006-05-03 12:40:00,35.95,36.05,35.92,35.99,60800.0,25.455,25.5259,25.4338,25.4834,60800.0
2006-05-03 12:50:00,35.99,36.09,35.96,35.98,81000.0,25.4834,25.5542,25.4621,25.4763,81000.0
2006-05-03 13:00:00,35.98,36.02,35.85,35.98,141600.0,25.4763,25.5046,25.3842,25.4763,141600.0
2006-05-03 13:10:00,35.96,35.99,35.92,35.99,50400.0,25.4621,25.4834,25.4338,25.4834,50400.0
2006-05-03 13:20:00,35.99,36.02,35.92,35.92,66000.0,25.4834,25.5046,25.4338,25.4338,66000.0
2006-05-03 13:30:00,35.92,35.96,35.85,35.89,104000.0,25.4338,25.4621,25.3842,25.4126,104000.0
2006-05-03 13:40:00,35.89,35.92,35.76,35.77,161000.0,25.4126,25.4338,25.3205,25.3276,161000.0
2006-05-03 13:50:00,35.77,35.77,35.63,35.75,103800.0,25.3276,25.3276,25.2285,25.3134,103800.0
2006-05-03 14:00:00,35.75,35.83,35.74,35.83,149400.0,25.3134,25.3701,25.3063,25.3701,149400.0
2006-05-03 14:10:00,35.83,35.95,35.78,35.8,216200.0,25.3701,25.455,25.3347,25.3488,216200.0
2006-05-03 14:20:00,35.8,35.8,35.72,35.76,82200.0,25.3488,25.3488,25.2922,25.3205,82200.0
2006-05-03 14:30:00,35.76,35.81,35.71,35.75,67000.0,25.3205,25.3559,25.2851,25.3134,67000.0
2006-05-03 14:40:00,35.75,35.86,35.74,35.8,124200.0,25.3134,25.3913,25.3063,25.3488,124200.0
2006-05-03 14:50:00,35.8,35.82,35.74,35.77,116200.0,25.3488,25.363,25.3063,25.3276,116200.0
2006-05-03 15:00:00,35.77,35.91,35.75,35.88,128000.0,25.3276,25.4267,25.3134,25.4055,128000.0
2006-05-03 15:10:00,35.89,35.91,35.8,35.84,100400.0,25.4126,25.4267,25.3488,25.3772,100400.0
2006-05-03 15:20:00,35.85,35.87,35.81,35.82,220200.0,25.3842,25.3984,25.3559,25.363,220200.0
2006-05-03 15:30:00,35.82,35.99,35.79,35.95,193800.0,25.363,25.4834,25.3418,25.455,193800.0
2006-05-03 15:40:00,35.95,36.12,35.91,36.08,199600.0,25.455,25.5754,25.4267,25.5471,199600.0
2006-05-03 15:50:00,36.07,36.07,35.92,35.95,177600.0,25.54,25.54,25.4338,25.455,177600.0
2006-05-04 09:30:00,35.5,35.63,35.35,35.35,166800.0,25.1364,25.2285,25.0302,25.0302,166800.0
2006-05-04 09:40:00,35.35,35.45,35.26,35.36,177000.0,25.0302,25.101,24.9665,25.0373,177000.0
2006-05-04 09:50:00,35.35,35.58,35.31,35.52,97000.0,25.0302,25.1931,25.0019,25.1506,97000.0
2006-05-04 10:00:00,35.52,36.0,35.52,35.85,231200.0,25.1506,25.4904,25.1506,25.3842,231200.0
2006-05-04 10:10:00,35.85,36.19,35.76,35.82,153200.0,25.3842,25.625,25.3205,25.363,153200.0
2006-05-04 10:20:00,35.82,35.88,35.73,35.84,166800.0,25.363,25.4055,25.2993,25.3772,166800.0
2006-05-04 10:30:00,35.87,36.16,35.81,35.83,293200.0,25.3984,25.6037,25.3559,25.3701,293200.0
2006-05-04 10:40:00,35.84,36.23,35.69,36.22,178600.0,25.3772,25.6533,25.2709,25.6462,178600.0
2006-05-04 10:50:00,36.22,36.26,36.01,36.06,154000.0,25.6462,25.6745,25.4975,25.5329,154000.0
2006-05-04 11:00:00,36.06,36.23,35.95,35.95,150600.0,25.5329,25.6533,25.455,25.455,150600.0
2006-05-04 11:10:00,35.95,36.03,35.73,35.84,115000.0,25.455,25.5117,25.2993,25.3772,115000.0
2006-05-04 11:20:00,35.85,36.04,35.79,35.98,86800.0,25.3842,25.5188,25.3418,25.4763,86800.0
2006-05-04 11:30:00,35.97,35.97,35.76,35.86,79400.0,25.4692,25.4692,25.3205,25.3913,79400.0
2006-05-04 11:40:00,35.84,35.85,35.59,35.61,89200.0,25.3772,25.3842,25.2001,25.2143,89200.0
2006-05-04 11:50:00,35.65,35.65,35.49,35.62,84400.0,25.2426,25.2426,25.1293,25.2214,84400.0
2006-05-04 12:00:00,35.61,35.68,35.28,35.3,117200.0,25.2143,25.2639,24.9806,24.9948,117200.0
2006-05-04 12:10:00,35.3,35.42,35.16,35.23,189000.0,24.9948,25.0798,24.8957,24.9452,189000.0
2006-05-04 12:20:00,35.23,35.24,35.07,35.24,191600.0,24.9452,24.9523,24.8319,24.9523,191600.0
2006-05-04 12:30:00,35.24,35.37,35.17,35.32,113200.0,24.9523,25.0444,24.9028,25.009,113200.0
2006-05-04 12:40:00,35.32,35.38,35.3,35.38,72200.0,25.009,25.0514,24.9948,25.0514,72200.0
2006-05-04 12:50:00,35.38,35.52,35.34,35.38,168600.0,25.0514,25.1506,25.0231,25.0514,168600.0
2006-05-04 13:00:00,35.38,35.41,35.27,35.32,69600.0,25.0514,25.0727,24.9736,25.009,69600.0
2006-05-04 13:10:00,35.32,35.51,35.31,35.48,95800.0,25.009,25.1435,25.0019,25.1223,95800.0
2006-05-04 13:20:00,35.49,35.64,35.44,35.6,270000.0,25.1293,25.2355,25.0939,25.2072,270000.0
2006-05-04 13:30:00,35.59,35.66,35.37,35.46,115400.0,25.2001,25.2497,25.0444,25.1081,115400.0
2006-05-04 13:40:00,35.48,35.75,35.43,35.67,93600.0,25.1223,25.3134,25.0868,25.2568,93600.0
2006-05-04 13:50:00,35.66,35.76,35.65,35.73,64200.0,25.2497,25.3205,25.2426,25.2993,64200.0
2006-05-04 14:00:00,35.73,35.74,35.54,35.68,72800.0,25.2993,25.3063,25.1647,25.2639,72800.0
2006-05-04 14:10:00,35.68,35.88,35.62,35.88,84000.0,25.2639,25.4055,25.2214,25.4055,84000.0
2006-05-04 14:20:00,35.88,35.9,35.68,35.88,128600.0,25.4055,25.4196,25.2639,25.4055,128600.0
2006-05-04 14:30:00,35.9,35.91,35.72,35.81,69800.0,25.4196,25.4267,25.2922,25.3559,69800.0
2006-05-04 14:40:00,35.81,35.85,35.66,35.66,58800.0,25.3559,25.3842,25.2497,25.2497,58800.0
2006-05-04 14:50:00,35.63,35.7,35.61,35.66,32800.0,25.2285,25.278,25.2143,25.2497,32800.0
2006-05-04 15:00:00,35.66,35.77,35.58,35.64,105000.0,25.2497,25.3276,25.1931,25.2355,105000.0
2006-05-04 15:10:00,35.65,35.78,35.49,35.58,218800.0,25.2426,25.3347,25.1293,25.1931,218800.0
2006-05-04 15:20:00,35.58,35.66,35.55,35.63,160400.0,25.1931,25.2497,25.1718,25.2285,160400.0
2006-05-04 15:30:00,35.63,35.73,35.63,35.73,114000.0,25.2285,25.2993,25.2285,25.2993,114000.0
2006-05-04 15:40:00,35.72,35.93,35.72,35.81,183200.0,25.2922,25.4409,25.2922,25.3559,183200.0
2006-05-04 15:50:00,35.82,35.88,35.69,35.73,182800.0,25.363,25.4055,25.2709,25.2993,182800.0
2006-05-05 09:30:00,37.0,39.19,37.0,37.54,565800.0,26.1985,27.7492,26.1985,26.5809,565800.0
2006-05-05 09:40:00,37.53,38.0,37.53,37.65,608000.0,26.5738,26.9066,26.5738,26.6588,608000.0
2006-05-05 09:50:00,37.68,38.18,37.64,38.18,638800.0,26.68,27.034,26.6517,27.034,638800.0
2006-05-05 10:00:00,38.16,38.16,37.79,37.9,444600.0,27.0199,27.0199,26.7579,26.8358,444600.0
2006-05-05 10:10:00,37.83,37.94,37.76,37.83,224000.0,26.7862,26.8641,26.7366,26.7862,224000.0
2006-05-05 10:20:00,37.9,37.97,37.5,37.5,242400.0,26.8358,26.8853,26.5525,26.5525,242400.0
2006-05-05 10:30:00,37.56,37.62,37.22,37.49,336600.0,26.595,26.6375,26.3543,26.5455,336600.0
2006-05-05 10:40:00,37.49,37.65,37.43,37.46,239200.0,26.5455,26.6588,26.503,26.5242,239200.0
2006-05-05 10:50:00,37.49,37.72,37.48,37.63,170200.0,26.5455,26.7083,26.5384,26.6446,170200.0
2006-05-05 11:00:00,37.62,37.81,37.61,37.8,158000.0,26.6375,26.772,26.6304,26.765,158000.0
2006-05-05 11:10:00,37.8,38.08,37.8,38.05,189000.0,26.765,26.9632,26.765,26.942,189000.0
2006-05-05 11:20:00,38.05,38.07,37.92,38.06,143600.0,26.942,26.9561,26.8499,26.9491,143600.0
2006-05-05 11:30:00,38.05,38.07,37.93,38.03,151200.0,26.942,26.9561,26.857,26.9278,151200.0
2006-05-05 11:40:00,38.06,38.25,38.06,38.09,215400.0,26.9491,27.0836,26.9491,26.9703,215400.0
2006-05-05 11:50:00,38.1,38.13,37.98,38.07,171800.0,26.9774,26.9986,26.8924,26.9561,171800.0
2006-05-05 12:00:00,38.08,38.24,38.08,38.2,300400.0,26.9632,27.0765,26.9632,27.0482,300400.0
2006-05-05 12:10:00,38.2,38.28,38.08,38.09,374400.0,27.0482,27.1048,26.9632,26.9703,374400.0
2006-05-05 12:20:00,38.1,38.1,37.9,37.91,198600.0,26.9774,26.9774,26.8358,26.8429,198600.0
2006-05-05 12:30:00,37.91,38.06,37.88,38.04,182000.0,26.8429,26.9491,26.8216,26.9349,182000.0
2006-05-05 12:40:00,38.0,38.02,37.88,37.88,128200.0,26.9066,26.9207,26.8216,26.8216,128200.0
2006-05-05 12:50:00,37.88,37.95,37.77,37.92,147400.0,26.8216,26.8712,26.7437,26.8499,147400.0
2006-05-05 13:00:00,37.92,37.92,37.8,37.83,106600.0,26.8499,26.8499,26.765,26.7862,106600.0
2006-05-05 13:10:00,37.84,37.91,37.77,37.77,117400.0,26.7933,26.8429,26.7437,26.7437,117400.0
2006-05-05 13:20:00,37.8,37.8,37.65,37.68,157800.0,26.765,26.765,26.6588,26.68,157800.0
2006-05-05 13:30:00,37.66,37.71,37.63,37.67,147200.0,26.6658,26.7012,26.6446,26.6729,147200.0
2006-05-05 13:40:00,37.67,37.72,37.61,37.67,116000.0,26.6729,26.7083,26.6304,26.6729,116000.0
2006-05-05 13:50:00,37.66,37.71,37.57,37.62,211200.0,26.6658,26.7012,26.6021,26.6375,211200.0
2006-05-05 14:00:00,37.6,37.63,37.54,37.6,147400.0,26.6234,26.6446,26.5809,26.6234,147400.0
2006-05-05 14:10:00,37.59,37.72,37.57,37.7,153800.0,26.6163,26.7083,26.6021,26.6942,153800.0
2006-05-05 14:20:00,37.7,37.72,37.65,37.72,120800.0,26.6942,26.7083,26.6588,26.7083,120800.0
2006-05-05 14:30:00,37.73,37.79,37.69,37.72,139800.0,26.7154,26.7579,26.6871,26.7083,139800.0
2006-05-05 14:40:00,37.71,37.91,37.71,37.9,143800.0,26.7012,26.8429,26.7012,26.8358,143800.0
2006-05-05 14:50:00,37.9,37.9,37.74,37.74,120600.0,26.8358,26.8358,26.7225,26.7225,120600.0
2006-05-05 15:00:00,37.74,37.81,37.74,37.76,106200.0,26.7225,26.772,26.7225,26.7366,106200.0
2006-05-05 15:10:00,37.75,37.99,37.74,37.98,202000.0,26.7296,26.8995,26.7225,26.8924,202000.0
2006-05-05 15:20:00,37.97,37.98,37.86,37.95,168200.0,26.8853,26.8924,26.8075,26.8712,168200.0
2006-05-05 15:30:00,37.95,38.02,37.94,37.99,191200.0,26.8712,26.9207,26.8641,26.8995,191200.0
2006-05-05 15:40:00,38.0,38.1,38.0,38.06,183600.0,26.9066,26.9774,26.9066,26.9491,183600.0
2006-05-05 15:50:00,38.07,38.2,38.06,38.11,248000.0,26.9561,27.0482,26.9491,26.9845,248000.0
2006-05-08 09:30:00,37.05,37.15,37.0,37.07,219200.0,26.2339,26.3047,26.1985,26.2481,219200.0
2006-05-08 09:40:00,37.07,37.27,37.05,37.17,265800.0,26.2481,26.3897,26.2339,26.3189,265800.0
2006-05-08 09:50:00,37.17,37.19,36.94,36.94,234000.0,26.3189,26.333,26.156,26.156,234000.0
2006-05-08 10:00:00,36.94,37.19,36.94,37.07,166800.0,26.156,26.333,26.156,26.2481,166800.0
2006-05-08 10:10:00,37.08,37.12,36.74,36.77,197000.0,26.2552,26.2835,26.0144,26.0357,197000.0
2006-05-08 10:20:00,36.77,36.77,36.6,36.68,182400.0,26.0357,26.0357,25.9153,25.9719,182400.0
2006-05-08 10:30:00,36.68,36.95,36.67,36.91,216800.0,25.9719,26.1631,25.9649,26.1348,216800.0
2006-05-08 10:40:00,36.9,36.91,36.67,36.74,150600.0,26.1277,26.1348,25.9649,26.0144,150600.0
2006-05-08 10:50:00,36.76,36.82,36.68,36.74,82600.0,26.0286,26.0711,25.9719,26.0144,82600.0
2006-05-08 11:00:00,36.73,36.78,36.65,36.7,92000.0,26.0073,26.0427,25.9507,25.9861,92000.0
2006-05-08 11:10:00,36.7,36.77,36.57,36.65,107800.0,25.9861,26.0357,25.894,25.9507,107800.0
2006-05-08 11:20:00,36.66,36.72,36.56,36.63,106600.0,25.9578,26.0003,25.887,25.9365,106600.0
2006-05-08 11:30:00,36.62,36.76,36.61,36.74,132600.0,25.9294,26.0286,25.9224,26.0144,132600.0
2006-05-08 11:40:00,36.74,36.8,36.74,36.77,112400.0,26.0144,26.0569,26.0144,26.0357,112400.0
2006-05-08 11:50:00,36.77,36.97,36.77,36.97,114200.0,26.0357,26.1773,26.0357,26.1773,114200.0
2006-05-08 12:00:00,36.95,37.06,36.89,36.91,102200.0,26.1631,26.241,26.1206,26.1348,102200.0
2006-05-08 12:10:00,36.91,36.93,36.85,36.87,62400.0,26.1348,26.149,26.0923,26.1065,62400.0
2006-05-08 12:20:00,36.86,36.99,36.79,36.92,84800.0,26.0994,26.1914,26.0498,26.1419,84800.0
2006-05-08 12:30:00,36.92,36.98,36.88,36.95,81200.0,26.1419,26.1844,26.1135,26.1631,81200.0
2006-05-08 12:40:00,36.97,37.1,36.97,37.02,90800.0,26.1773,26.2693,26.1773,26.2127,90800.0
2006-05-08 12:50:00,37.03,37.05,36.98,37.0,64400.0,26.2198,26.2339,26.1844,26.1985,64400.0
2006-05-08 13:00:00,36.99,37.0,36.92,36.97,62600.0,26.1914,26.1985,26.1419,26.1773,62600.0
2006-05-08 13:10:00,36.97,37.05,36.94,37.05,50600.0,26.1773,26.2339,26.156,26.2339,50600.0
2006-05-08 13:20:00,37.05,37.06,36.92,36.92,67400.0,26.2339,26.241,26.1419,26.1419,67400.0
2006-05-08 13:30:00,36.92,36.95,36.85,36.94,55000.0,26.1419,26.1631,26.0923,26.156,55000.0
2006-05-08 13:40:00,36.93,36.98,36.84,36.91,68600.0,26.149,26.1844,26.0852,26.1348,68600.0
2006-05-08 13:50:00,36.89,36.95,36.84,36.95,119000.0,26.1206,26.1631,26.0852,26.1631,119000.0
2006-05-08 14:00:00,36.94,36.97,36.84,36.88,161200.0,26.156,26.1773,26.0852,26.1135,161200.0
2006-05-08 14:10:00,36.87,37.04,36.87,36.99,165000.0,26.1065,26.2268,26.1065,26.1914,165000.0
2006-05-08 14:20:00,36.99,37.21,36.99,37.17,151800.0,26.1914,26.3472,26.1914,26.3189,151800.0
2006-05-08 14:30:00,37.16,37.38,37.16,37.35,159400.0,26.3118,26.4676,26.3118,26.4463,159400.0
2006-05-08 14:40:00,37.35,37.35,37.2,37.33,139200.0,26.4463,26.4463,26.3401,26.4322,139200.0
2006-05-08 14:50:00,37.32,37.33,37.27,37.27,152600.0,26.4251,26.4322,26.3897,26.3897,152600.0
2006-05-08 15:00:00,37.27,37.3,37.2,37.22,103600.0,26.3897,26.4109,26.3401,26.3543,103600.0
2006-05-08 15:10:00,37.22,37.31,37.2,37.22,128800.0,26.3543,26.418,26.3401,26.3543,128800.0
2006-05-08 15:20:00,37.22,37.32,37.21,37.22,141600.0,26.3543,26.4251,26.3472,26.3543,141600.0
2006-05-08 15:30:00,37.22,37.25,37.06,37.24,155000.0,26.3543,26.3755,26.241,26.3685,155000.0
2006-05-08 15:40:00,37.24,37.29,37.21,37.27,158000.0,26.3685,26.4039,26.3472,26.3897,158000.0
2006-05-08 15:50:00,37.27,37.27,37.21,37.24,183200.0,26.3897,26.3897,26.3472,26.3685,183200.0
2006-05-09 09:30:00,37.27,37.31,37.1,37.3,131200.0,26.3897,26.418,26.2693,26.4109,131200.0
2006-05-09 09:40:00,37.3,37.5,37.16,37.37,138000.0,26.4109,26.5525,26.3118,26.4605,138000.0
2006-05-09 09:50:00,37.35,37.48,37.28,37.34,125000.0,26.4463,26.5384,26.3968,26.4393,125000.0
2006-05-09 10:00:00,37.35,37.35,37.16,37.25,124400.0,26.4463,26.4463,26.3118,26.3755,124400.0
2006-05-09 10:10:00,37.25,37.36,37.08,37.33,112000.0,26.3755,26.4534,26.2552,26.4322,112000.0
2006-05-09 10:20:00,37.31,37.32,37.17,37.23,112600.0,26.418,26.4251,26.3189,26.3614,112600.0
2006-05-09 10:30:00,37.21,37.45,37.2,37.45,217800.0,26.3472,26.5171,26.3401,26.5171,217800.0
2006-05-09 10:40:00,37.45,37.49,37.33,37.38,124600.0,26.5171,26.5455,26.4322,26.4676,124600.0
2006-05-09 10:50:00,37.38,37.49,37.38,37.47,114400.0,26.4676,26.5455,26.4676,26.5313,114400.0
2006-05-09 11:00:00,37.47,37.49,37.38,37.42,158600.0,26.5313,26.5455,26.4676,26.4959,158600.0
2006-05-09 11:10:00,37.43,37.45,37.35,37.4,101600.0,26.503,26.5171,26.4463,26.4817,101600.0
2006-05-09 11:20:00,37.4,37.49,37.36,37.49,79400.0,26.4817,26.5455,26.4534,26.5455,79400.0
2006-05-09 11:30:00,37.47,37.59,37.43,37.53,303400.0,26.5313,26.6163,26.503,26.5738,303400.0
2006-05-09 11:40:00,37.54,37.57,37.46,37.49,107000.0,26.5809,26.6021,26.5242,26.5455,107000.0
2006-05-09 11:50:00,37.5,37.5,37.39,37.43,71400.0,26.5525,26.5525,26.4747,26.503,71400.0
2006-05-09 12:00:00,37.44,37.44,37.32,37.32,148600.0,26.5101,26.5101,26.4251,26.4251,148600.0
2006-05-09 12:10:00,37.34,37.38,37.24,37.38,171600.0,26.4393,26.4676,26.3685,26.4676,171600.0
2006-05-09 12:20:00,37.37,37.44,37.33,37.38,79000.0,26.4605,26.5101,26.4322,26.4676,79000.0
2006-05-09 12:30:00,37.37,37.41,37.32,37.32,67400.0,26.4605,26.4888,26.4251,26.4251,67400.0
2006-05-09 12:40:00,37.32,37.39,37.29,37.3,80800.0,26.4251,26.4747,26.4039,26.4109,80800.0
2006-05-09 12:50:00,37.3,37.34,37.26,37.33,34000.0,26.4109,26.4393,26.3826,26.4322,34000.0
2006-05-09 13:00:00,37.3,37.32,37.22,37.22,37600.0,26.4109,26.4251,26.3543,26.3543,37600.0
2006-05-09 13:10:00,37.21,37.27,37.16,37.22,63800.0,26.3472,26.3897,26.3118,26.3543,63800.0
2006-05-09 13:20:00,37.21,37.26,37.18,37.26,64000.0,26.3472,26.3826,26.326,26.3826,64000.0
2006-05-09 13:30:00,37.26,37.31,37.13,37.18,86800.0,26.3826,26.418,26.2906,26.326,86800.0
2006-05-09 13:40:00,37.18,37.3,37.18,37.27,94800.0,26.326,26.4109,26.326,26.3897,94800.0
2006-05-09 13:50:00,37.27,37.3,37.2,37.3,122600.0,26.3897,26.4109,26.3401,26.4109,122600.0
2006-05-09 14:00:00,37.3,37.3,37.2,37.3,88800.0,26.4109,26.4109,26.3401,26.4109,88800.0
2006-05-09 14:10:00,37.3,37.34,37.2,37.29,90200.0,26.4109,26.4393,26.3401,26.4039,90200.0
2006-05-09 14:20:00,37.3,37.33,37.25,37.27,69200.0,26.4109,26.4322,26.3755,26.3897,69200.0
2006-05-09 14:30:00,37.27,37.35,37.24,37.3,94200.0,26.3897,26.4463,26.3685,26.4109,94200.0
2006-05-09 14:40:00,37.3,37.33,37.27,37.32,57800.0,26.4109,26.4322,26.3897,26.4251,57800.0
2006-05-09 14:50:00,37.32,37.33,37.26,37.3,63200.0,26.4251,26.4322,26.3826,26.4109,63200.0
2006-05-09 15:00:00,37.3,37.37,37.29,37.31,89800.0,26.4109,26.4605,26.4039,26.418,89800.0
2006-05-09 15:10:00,37.3,37.34,37.29,37.31,69000.0,26.4109,26.4393,26.4039,26.418,69000.0
2006-05-09 15:20:00,37.31,37.35,37.27,37.28,54600.0,26.418,26.4463,26.3897,26.3968,54600.0
2006-05-09 15:30:00,37.27,37.35,37.23,37.35,82400.0,26.3897,26.4463,26.3614,26.4463,82400.0
2006-05-09 15:40:00,37.35,37.37,37.28,37.32,62600.0,26.4463,26.4605,26.3968,26.4251,62600.0
2006-05-09 15:50:00,37.32,37.35,37.2,37.29,79000.0,26.4251,26.4463,26.3401,26.4039,79000.0
2006-05-10 09:30:00,37.05,37.23,37.05,37.16,72800.0,26.2339,26.3614,26.2339,26.3118,72800.0
2006-05-10 09:40:00,37.16,37.25,37.01,37.12,69600.0,26.3118,26.3755,26.2056,26.2835,69600.0
2006-05-10 09:50:00,37.12,37.23,37.1,37.17,66000.0,26.2835,26.3614,26.2693,26.3189,66000.0
2006-05-10 10:00:00,37.17,37.32,37.17,37.26,96800.0,26.3189,26.4251,26.3189,26.3826,96800.0
2006-05-10 10:10:00,37.26,37.35,37.14,37.2,160600.0,26.3826,26.4463,26.2976,26.3401,160600.0
2006-05-10 10:20:00,37.2,37.32,37.1,37.32,158400.0,26.3401,26.4251,26.2693,26.4251,158400.0
2006-05-10 10:30:00,37.3,37.44,36.98,37.15,420400.0,26.4109,26.5101,26.1844,26.3047,420400.0
2006-05-10 10:40:00,37.15,37.17,36.96,37.05,208000.0,26.3047,26.3189,26.1702,26.2339,208000.0
2006-05-10 10:50:00,37.04,37.38,37.0,37.38,173000.0,26.2268,26.4676,26.1985,26.4676,173000.0
2006-05-10 11:00:00,37.38,37.54,37.34,37.41,141600.0,26.4676,26.5809,26.4393,26.4888,141600.0
2006-05-10 11:10:00,37.42,37.48,37.27,37.31,105600.0,26.4959,26.5384,26.3897,26.418,105600.0
2006-05-10 11:20:00,37.32,37.42,37.29,37.31,91200.0,26.4251,26.4959,26.4039,26.418,91200.0
2006-05-10 11:30:00,37.31,37.38,37.12,37.19,91400.0,26.418,26.4676,26.2835,26.333,91400.0
2006-05-10 11:40:00,37.17,37.25,37.0,37.19,213200.0,26.3189,26.3755,26.1985,26.333,213200.0
2006-05-10 11:50:00,37.19,37.21,37.1,37.16,73400.0,26.333,26.3472,26.2693,26.3118,73400.0
2006-05-10 12:00:00,37.15,37.22,37.12,37.21,60800.0,26.3047,26.3543,26.2835,26.3472,60800.0
2006-05-10 12:10:00,37.2,37.21,37.06,37.06,129600.0,26.3401,26.3472,26.241,26.241,129600.0
2006-05-10 12:20:00,37.07,37.11,37.05,37.1,34600.0,26.2481,26.2764,26.2339,26.2693,34600.0
2006-05-10 12:30:00,37.1,37.11,37.08,37.11,44600.0,26.2693,26.2764,26.2552,26.2764,44600.0
2006-05-10 12:40:00,37.11,37.17,37.09,37.16,132200.0,26.2764,26.3189,26.2622,26.3118,132200.0
2006-05-10 12:50:00,37.16,37.29,37.15,37.29,108000.0,26.3118,26.4039,26.3047,26.4039,108000.0
2006-05-10 13:00:00,37.27,37.45,37.27,37.4,145000.0,26.3897,26.5171,26.3897,26.4817,145000.0
2006-05-10 13:10:00,37.38,37.67,37.37,37.59,235000.0,26.4676,26.6729,26.4605,26.6163,235000.0
2006-05-10 13:20:00,37.6,37.6,37.37,37.48,172600.0,26.6234,26.6234,26.4605,26.5384,172600.0
2006-05-10 13:30:00,37.48,37.57,37.24,37.26,145800.0,26.5384,26.6021,26.3685,26.3826,145800.0
2006-05-10 13:40:00,37.28,37.49,37.26,37.34,146600.0,26.3968,26.5455,26.3826,26.4393,146600.0
2006-05-10 13:50:00,37.33,37.35,37.19,37.23,81400.0,26.4322,26.4463,26.333,26.3614,81400.0
2006-05-10 14:00:00,37.21,37.24,37.1,37.14,122000.0,26.3472,26.3685,26.2693,26.2976,122000.0
2006-05-10 14:10:00,37.15,37.2,37.06,37.18,122400.0,26.3047,26.3401,26.241,26.326,122400.0
2006-05-10 14:20:00,37.18,37.35,37.12,37.2,161800.0,26.326,26.4463,26.2835,26.3401,161800.0
2006-05-10 14:30:00,37.24,37.45,37.21,37.38,153400.0,26.3685,26.5171,26.3472,26.4676,153400.0
2006-05-10 14:40:00,37.37,37.62,37.34,37.6,132200.0,26.4605,26.6375,26.4393,26.6234,132200.0
2006-05-10 14:50:00,37.6,37.72,37.5,37.72,130400.0,26.6234,26.7083,26.5525,26.7083,130400.0
2006-05-10 15:00:00,37.69,37.76,37.6,37.69,99200.0,26.6871,26.7366,26.6234,26.6871,99200.0
2006-05-10 15:10:00,37.69,37.74,37.61,37.74,71000.0,26.6871,26.7225,26.6304,26.7225,71000.0
2006-05-10 15:20:00,37.74,37.89,37.72,37.83,158600.0,26.7225,26.8287,26.7083,26.7862,158600.0
2006-05-10 15:30:00,37.82,37.84,37.72,37.74,128800.0,26.7791,26.7933,26.7083,26.7225,128800.0
2006-05-10 15:40:00,37.73,37.76,37.61,37.65,128000.0,26.7154,26.7366,26.6304,26.6588,128000.0
2006-05-10 15:50:00,37.65,37.9,37.65,37.85,200200.0,26.6588,26.8358,26.6588,26.8004,200200.0
2006-05-11 09:30:00,38.25,38.45,38.11,38.45,147400.0,27.0836,27.2252,26.9845,27.2252,147400.0
2006-05-11 09:40:00,38.44,38.45,38.3,38.4,221200.0,27.2181,27.2252,27.119,27.1898,221200.0
2006-05-11 09:50:00,38.37,38.51,38.24,38.51,188600.0,27.1686,27.2677,27.0765,27.2677,188600.0
2006-05-11 10:00:00,38.51,38.62,38.38,38.57,192200.0,27.2677,27.3456,27.1756,27.3102,192200.0
2006-05-11 10:10:00,38.57,38.65,38.26,38.27,317600.0,27.3102,27.3668,27.0907,27.0978,317600.0
2006-05-11 10:20:00,38.27,38.3,38.18,38.22,195400.0,27.0978,27.119,27.034,27.0624,195400.0
2006-05-11 10:30:00,38.22,38.24,37.52,37.69,278000.0,27.0624,27.0765,26.5667,26.6871,278000.0
2006-05-11 10:40:00,37.69,37.79,37.57,37.74,208200.0,26.6871,26.7579,26.6021,26.7225,208200.0
2006-05-11 10:50:00,37.75,37.85,37.53,37.73,172600.0,26.7296,26.8004,26.5738,26.7154,172600.0
2006-05-11 11:00:00,37.74,37.83,37.66,37.73,110000.0,26.7225,26.7862,26.6658,26.7154,110000.0
2006-05-11 11:10:00,37.74,37.79,37.55,37.66,98200.0,26.7225,26.7579,26.588,26.6658,98200.0
2006-05-11 11:20:00,37.67,37.67,37.27,37.29,137400.0,26.6729,26.6729,26.3897,26.4039,137400.0
2006-05-11 11:30:00,37.29,37.34,37.2,37.29,270400.0,26.4039,26.4393,26.3401,26.4039,270400.0
2006-05-11 11:40:00,37.29,37.54,37.25,37.4,86400.0,26.4039,26.5809,26.3755,26.4817,86400.0
2006-05-11 11:50:00,37.39,37.49,37.33,37.46,56200.0,26.4747,26.5455,26.4322,26.5242,56200.0
2006-05-11 12:00:00,37.47,37.49,37.29,37.29,44400.0,26.5313,26.5455,26.4039,26.4039,44400.0
2006-05-11 12:10:00,37.27,37.29,37.05,37.1,113000.0,26.3897,26.4039,26.2339,26.2693,113000.0
2006-05-11 12:20:00,37.1,37.1,36.88,36.96,100200.0,26.2693,26.2693,26.1135,26.1702,100200.0
2006-05-11 12:30:00,36.95,37.01,36.79,36.97,149200.0,26.1631,26.2056,26.0498,26.1773,149200.0
2006-05-11 12:40:00,36.97,37.11,36.97,37.08,216200.0,26.1773,26.2764,26.1773,26.2552,216200.0
2006-05-11 12:50:00,37.08,37.16,36.96,36.99,103400.0,26.2552,26.3118,26.1702,26.1914,103400.0
2006-05-11 13:00:00,36.98,37.0,36.82,36.97,94200.0,26.1844,26.1985,26.0711,26.1773,94200.0
2006-05-11 13:10:00,36.97,37.01,36.89,36.92,108000.0,26.1773,26.2056,26.1206,26.1419,108000.0
2006-05-11 13:20:00,36.95,37.0,36.88,36.98,77800.0,26.1631,26.1985,26.1135,26.1844,77800.0
2006-05-11 13:30:00,36.98,37.04,36.95,36.96,125400.0,26.1844,26.2268,26.1631,26.1702,125400.0
2006-05-11 13:40:00,36.95,36.98,36.88,36.96,99000.0,26.1631,26.1844,26.1135,26.1702,99000.0
2006-05-11 13:50:00,36.95,37.04,36.9,37.02,113200.0,26.1631,26.2268,26.1277,26.2127,113200.0
2006-05-11 14:00:00,37.04,37.14,37.0,37.05,132600.0,26.2268,26.2976,26.1985,26.2339,132600.0
2006-05-11 14:10:00,37.04,37.05,36.94,37.01,116400.0,26.2268,26.2339,26.156,26.2056,116400.0
2006-05-11 14:20:00,37.02,37.08,36.99,37.04,77400.0,26.2127,26.2552,26.1914,26.2268,77400.0
2006-05-11 14:30:00,37.04,37.1,36.98,37.08,60800.0,26.2268,26.2693,26.1844,26.2552,60800.0
2006-05-11 14:40:00,37.08,37.08,36.84,36.91,279600.0,26.2552,26.2552,26.0852,26.1348,279600.0
2006-05-11 14:50:00,36.91,36.93,36.76,36.82,94600.0,26.1348,26.149,26.0286,26.0711,94600.0
2006-05-11 15:00:00,36.8,36.85,36.71,36.81,116600.0,26.0569,26.0923,25.9932,26.064,116600.0
2006-05-11 15:10:00,36.81,36.83,36.71,36.75,115000.0,26.064,26.0781,25.9932,26.0215,115000.0
2006-05-11 15:20:00,36.74,36.76,36.67,36.68,167600.0,26.0144,26.0286,25.9649,25.9719,167600.0
2006-05-11 15:30:00,36.68,36.71,36.57,36.68,167400.0,25.9719,25.9932,25.894,25.9719,167400.0
2006-05-11 15:40:00,36.68,36.71,36.62,36.68,229800.0,25.9719,25.9932,25.9294,25.9719,229800.0
2006-05-11 15:50:00,36.68,36.72,36.61,36.68,172200.0,25.9719,26.0003,25.9224,25.9719,172200.0
2006-05-12 09:30:00,36.23,36.4,36.05,36.15,217400.0,25.6533,25.7737,25.5259,25.5967,217400.0
2006-05-12 09:40:00,36.13,36.23,36.06,36.09,99400.0,25.5825,25.6533,25.5329,25.5542,99400.0
2006-05-12 09:50:00,36.07,36.12,35.88,36.09,138800.0,25.54,25.5754,25.4055,25.5542,138800.0
2006-05-12 10:00:00,36.1,36.15,35.87,35.95,149000.0,25.5613,25.5967,25.3984,25.455,149000.0
2006-05-12 10:10:00,35.95,35.95,35.8,35.83,177000.0,25.455,25.455,25.3488,25.3701,177000.0
2006-05-12 10:20:00,35.8,35.87,35.56,35.67,250200.0,25.3488,25.3984,25.1789,25.2568,250200.0
2006-05-12 10:30:00,35.64,35.65,35.38,35.51,301000.0,25.2355,25.2426,25.0514,25.1435,301000.0
2006-05-12 10:40:00,35.49,35.51,35.18,35.27,303000.0,25.1293,25.1435,24.9098,24.9736,303000.0
2006-05-12 10:50:00,35.26,35.48,35.22,35.36,249400.0,24.9665,25.1223,24.9382,25.0373,249400.0
2006-05-12 11:00:00,35.36,35.43,35.2,35.29,191800.0,25.0373,25.0868,24.924,24.9877,191800.0
2006-05-12 11:10:00,35.27,35.29,34.95,34.96,284000.0,24.9736,24.9877,24.747,24.7541,284000.0
2006-05-12 11:20:00,34.97,35.12,34.96,35.12,361800.0,24.7611,24.8673,24.7541,24.8673,361800.0
2006-05-12 11:30:00,35.13,35.29,35.05,35.07,215400.0,24.8744,24.9877,24.8178,24.8319,215400.0
2006-05-12 11:40:00,35.07,35.2,34.99,35.01,330800.0,24.8319,24.924,24.7753,24.7895,330800.0
2006-05-12 11:50:00,35.02,35.17,35.02,35.15,95000.0,24.7965,24.9028,24.7965,24.8886,95000.0
2006-05-12 12:00:00,35.13,35.21,35.08,35.12,160800.0,24.8744,24.9311,24.839,24.8673,160800.0
2006-05-12 12:10:00,35.12,35.12,34.89,34.89,124000.0,24.8673,24.8673,24.7045,24.7045,124000.0
2006-05-12 12:20:00,34.9,34.95,34.66,34.94,170600.0,24.7116,24.747,24.5416,24.7399,170600.0
2006-05-12 12:30:00,34.93,34.95,34.84,34.9,150000.0,24.7328,24.747,24.6691,24.7116,150000.0
2006-05-12 12:40:00,34.9,35.08,34.9,34.99,152200.0,24.7116,24.839,24.7116,24.7753,152200.0
2006-05-12 12:50:00,34.98,35.16,34.81,35.16,287200.0,24.7682,24.8957,24.6478,24.8957,287200.0
2006-05-12 13:00:00,35.12,35.13,34.99,34.99,148000.0,24.8673,24.8744,24.7753,24.7753,148000.0
2006-05-12 13:10:00,34.99,35.0,34.86,34.98,143000.0,24.7753,24.7824,24.6832,24.7682,143000.0
2006-05-12 13:20:00,34.95,35.05,34.93,35.02,125400.0,24.747,24.8178,24.7328,24.7965,125400.0
2006-05-12 13:30:00,35.01,35.26,34.99,35.13,109800.0,24.7895,24.9665,24.7753,24.8744,109800.0
2006-05-12 13:40:00,35.1,35.13,34.95,35.01,107400.0,24.8532,24.8744,24.747,24.7895,107400.0
2006-05-12 13:50:00,35.01,35.07,34.91,34.92,94800.0,24.7895,24.8319,24.7187,24.7257,94800.0
2006-05-12 14:00:00,34.92,35.1,34.87,34.88,144600.0,24.7257,24.8532,24.6903,24.6974,144600.0
2006-05-12 14:10:00,34.86,35.09,34.85,34.95,250600.0,24.6832,24.8461,24.6762,24.747,250600.0
2006-05-12 14:20:00,34.98,35.06,34.91,34.91,168800.0,24.7682,24.8249,24.7187,24.7187,168800.0
2006-05-12 14:30:00,34.92,35.12,34.9,35.12,150800.0,24.7257,24.8673,24.7116,24.8673,150800.0
2006-05-12 14:40:00,35.12,35.12,34.96,34.99,154200.0,24.8673,24.8673,24.7541,24.7753,154200.0
2006-05-12 14:50:00,34.99,34.99,34.89,34.92,162000.0,24.7753,24.7753,24.7045,24.7257,162000.0
2006-05-12 15:00:00,34.92,35.05,34.89,34.94,173000.0,24.7257,24.8178,24.7045,24.7399,173000.0
2006-05-12 15:10:00,34.94,34.96,34.81,34.85,216600.0,24.7399,24.7541,24.6478,24.6762,216600.0
2006-05-12 15:20:00,34.85,34.88,34.81,34.88,248800.0,24.6762,24.6974,24.6478,24.6974,248800.0
2006-05-12 15:30:00,34.85,34.88,34.75,34.75,242600.0,24.6762,24.6974,24.6054,24.6054,242600.0
2006-05-12 15:40:00,34.75,34.85,34.71,34.73,446200.0,24.6054,24.6762,24.577,24.5912,446200.0
2006-05-12 15:50:00,34.72,34.72,34.31,34.52,724200.0,24.5841,24.5841,24.2938,24.4425,724200.0
2006-05-15 09:30:00,33.93,34.18,33.03,33.13,393800.0,24.0247,24.2018,23.3875,23.4583,393800.0
2006-05-15 09:40:00,33.15,33.49,33.13,33.43,279200.0,23.4725,23.7132,23.4583,23.6707,279200.0
2006-05-15 09:50:00,33.47,33.5,33.26,33.47,233200.0,23.699,23.7203,23.5503,23.699,233200.0
2006-05-15 10:00:00,33.44,33.48,33.21,33.31,449000.0,23.6778,23.7061,23.5149,23.5857,449000.0
2006-05-15 10:10:00,33.28,33.64,33.28,33.59,341200.0,23.5645,23.8194,23.5645,23.784,341200.0
2006-05-15 10:20:00,33.59,33.98,33.46,33.91,303600.0,23.784,24.0601,23.692,24.0106,303600.0
2006-05-15 10:30:00,33.98,33.98,33.74,33.76,268400.0,24.0601,24.0601,23.8902,23.9044,268400.0
2006-05-15 10:40:00,33.78,33.87,33.6,33.65,227200.0,23.9185,23.9823,23.7911,23.8265,227200.0
2006-05-15 10:50:00,33.63,33.67,33.55,33.58,154800.0,23.8123,23.8406,23.7557,23.7769,154800.0
2006-05-15 11:00:00,33.6,33.62,33.47,33.52,208000.0,23.7911,23.8052,23.699,23.7344,208000.0
2006-05-15 11:10:00,33.5,33.56,33.41,33.44,231600.0,23.7203,23.7628,23.6566,23.6778,231600.0
2006-05-15 11:20:00,33.44,33.45,33.3,33.42,173200.0,23.6778,23.6849,23.5787,23.6636,173200.0
2006-05-15 11:30:00,33.42,33.46,33.3,33.35,191800.0,23.6636,23.692,23.5787,23.6141,191800.0
2006-05-15 11:40:00,33.32,33.41,33.32,33.37,139600.0,23.5928,23.6566,23.5928,23.6282,139600.0
2006-05-15 11:50:00,33.37,33.39,33.32,33.34,130600.0,23.6282,23.6424,23.5928,23.607,130600.0
2006-05-15 12:00:00,33.33,33.4,33.26,33.29,114400.0,23.5999,23.6495,23.5503,23.5716,114400.0
2006-05-15 12:10:00,33.29,33.32,33.24,33.26,119000.0,23.5716,23.5928,23.5362,23.5503,119000.0
2006-05-15 12:20:00,33.25,33.26,33.16,33.17,108000.0,23.5433,23.5503,23.4795,23.4866,108000.0
2006-05-15 12:30:00,33.2,33.3,33.2,33.24,140200.0,23.5079,23.5787,23.5079,23.5362,140200.0
2006-05-15 12:40:00,33.24,33.24,33.18,33.23,130400.0,23.5362,23.5362,23.4937,23.5291,130400.0
2006-05-15 12:50:00,33.24,33.27,33.18,33.19,169600.0,23.5362,23.5574,23.4937,23.5008,169600.0
2006-05-15 13:00:00,33.2,33.24,33.13,33.13,151000.0,23.5079,23.5362,23.4583,23.4583,151000.0
2006-05-15 13:10:00,33.13,33.22,33.09,33.11,97400.0,23.4583,23.522,23.43,23.4441,97400.0
2006-05-15 13:20:00,33.09,33.11,32.95,32.99,225600.0,23.43,23.4441,23.3308,23.3592,225600.0
2006-05-15 13:30:00,32.98,33.0,32.85,32.85,144400.0,23.3521,23.3662,23.26,23.26,144400.0
2006-05-15 13:40:00,32.87,32.88,32.7,32.73,249800.0,23.2742,23.2813,23.1538,23.1751,249800.0
2006-05-15 13:50:00,32.74,32.74,32.56,32.68,301400.0,23.1821,23.1821,23.0547,23.1397,301400.0
2006-05-15 14:00:00,32.68,32.74,32.67,32.71,165400.0,23.1397,23.1821,23.1326,23.1609,165400.0
2006-05-15 14:10:00,32.71,32.79,32.62,32.63,168200.0,23.1609,23.2175,23.0972,23.1043,168200.0
2006-05-15 14:20:00,32.63,32.63,32.37,32.57,398000.0,23.1043,23.1043,22.9202,23.0618,398000.0
2006-05-15 14:30:00,32.57,32.75,32.57,32.65,336800.0,23.0618,23.1892,23.0618,23.1184,336800.0
2006-05-15 14:40:00,32.65,32.73,32.41,32.63,167400.0,23.1184,23.1751,22.9485,23.1043,167400.0
2006-05-15 14:50:00,32.63,32.69,32.6,32.63,223400.0,23.1043,23.1467,23.083,23.1043,223400.0
2006-05-15 15:00:00,32.63,32.71,32.58,32.68,218400.0,23.1043,23.1609,23.0689,23.1397,218400.0
2006-05-15 15:10:00,32.68,32.85,32.68,32.85,214400.0,23.1397,23.26,23.1397,23.26,214400.0
2006-05-15 15:20:00,32.84,32.84,32.76,32.76,170600.0,23.253,23.253,23.1963,23.1963,170600.0
2006-05-15 15:30:00,32.75,32.89,32.74,32.8,361600.0,23.1892,23.2884,23.1821,23.2246,361600.0
2006-05-15 15:40:00,32.8,33.1,32.76,33.07,492200.0,23.2246,23.437,23.1963,23.4158,492200.0
2006-05-15 15:50:00,33.09,33.09,32.96,33.02,539000.0,23.43,23.43,23.3379,23.3804,539000.0
2006-05-16 09:30:00,33.48,33.64,33.44,33.59,252000.0,23.7061,23.8194,23.6778,23.784,252000.0
2006-05-16 09:40:00,33.58,33.58,33.41,33.45,277400.0,23.7769,23.7769,23.6566,23.6849,277400.0
2006-05-16 09:50:00,33.45,33.51,33.16,33.22,221000.0,23.6849,23.7274,23.4795,23.522,221000.0
2006-05-16 10:00:00,33.26,33.28,33.12,33.13,306400.0,23.5503,23.5645,23.4512,23.4583,306400.0
2006-05-16 10:10:00,33.13,33.2,33.04,33.17,199400.0,23.4583,23.5079,23.3946,23.4866,199400.0
2006-05-16 10:20:00,33.17,33.3,33.09,33.19,357800.0,23.4866,23.5787,23.43,23.5008,357800.0
2006-05-16 10:30:00,33.19,33.3,33.14,33.14,223000.0,23.5008,23.5787,23.4654,23.4654,223000.0
2006-05-16 10:40:00,33.15,33.23,33.11,33.21,147800.0,23.4725,23.5291,23.4441,23.5149,147800.0
2006-05-16 10:50:00,33.22,33.22,33.0,33.03,138000.0,23.522,23.522,23.3662,23.3875,138000.0
2006-05-16 11:00:00,33.03,33.15,33.02,33.15,171000.0,23.3875,23.4725,23.3804,23.4725,171000.0
2006-05-16 11:10:00,33.14,33.15,33.05,33.12,73000.0,23.4654,23.4725,23.4016,23.4512,73000.0
2006-05-16 11:20:00,33.12,33.22,33.09,33.21,121600.0,23.4512,23.522,23.43,23.5149,121600.0
2006-05-16 11:30:00,33.21,33.21,33.02,33.05,99000.0,23.5149,23.5149,23.3804,23.4016,99000.0
2006-05-16 11:40:00,33.05,33.08,32.85,32.88,197000.0,23.4016,23.4229,23.26,23.2813,197000.0
2006-05-16 11:50:00,32.88,33.15,32.85,33.15,451800.0,23.2813,23.4725,23.26,23.4725,451800.0
2006-05-16 12:00:00,33.15,33.3,33.11,33.25,140200.0,23.4725,23.5787,23.4441,23.5433,140200.0
2006-05-16 12:10:00,33.24,33.32,33.2,33.32,190200.0,23.5362,23.5928,23.5079,23.5928,190200.0
2006-05-16 12:20:00,33.29,33.29,33.18,33.27,120800.0,23.5716,23.5716,23.4937,23.5574,120800.0
2006-05-16 12:30:00,33.27,33.33,33.23,33.29,78800.0,23.5574,23.5999,23.5291,23.5716,78800.0
2006-05-16 12:40:00,33.29,33.35,33.27,33.32,151400.0,23.5716,23.6141,23.5574,23.5928,151400.0
2006-05-16 12:50:00,33.33,33.48,33.31,33.44,175800.0,23.5999,23.7061,23.5857,23.6778,175800.0
2006-05-16 13:00:00,33.44,33.47,33.32,33.37,136400.0,23.6778,23.699,23.5928,23.6282,136400.0
2006-05-16 13:10:00,33.38,33.49,33.37,33.49,69200.0,23.6353,23.7132,23.6282,23.7132,69200.0
2006-05-16 13:20:00,33.49,33.63,33.49,33.59,112800.0,23.7132,23.8123,23.7132,23.784,112800.0
2006-05-16 13:30:00,33.59,33.6,33.48,33.48,285200.0,23.784,23.7911,23.7061,23.7061,285200.0
2006-05-16 13:40:00,33.49,33.52,33.3,33.31,141400.0,23.7132,23.7344,23.5787,23.5857,141400.0
2006-05-16 13:50:00,33.32,33.49,33.32,33.35,162200.0,23.5928,23.7132,23.5928,23.6141,162200.0
2006-05-16 14:00:00,33.35,33.41,33.29,33.35,180200.0,23.6141,23.6566,23.5716,23.6141,180200.0
2006-05-16 14:10:00,33.37,33.4,33.27,33.32,107400.0,23.6282,23.6495,23.5574,23.5928,107400.0
2006-05-16 14:20:00,33.33,33.38,33.16,33.17,130000.0,23.5999,23.6353,23.4795,23.4866,130000.0
2006-05-16 14:30:00,33.21,33.37,33.21,33.32,86200.0,23.5149,23.6282,23.5149,23.5928,86200.0
2006-05-16 14:40:00,33.32,33.4,33.3,33.35,152000.0,23.5928,23.6495,23.5787,23.6141,152000.0
2006-05-16 14:50:00,33.35,33.38,33.21,33.21,82400.0,23.6141,23.6353,23.5149,23.5149,82400.0
2006-05-16 15:00:00,33.23,33.35,33.23,33.33,129800.0,23.5291,23.6141,23.5291,23.5999,129800.0
2006-05-16 15:10:00,33.32,33.35,33.26,33.27,87200.0,23.5928,23.6141,23.5503,23.5574,87200.0
2006-05-16 15:20:00,33.28,33.3,33.22,33.25,75400.0,23.5645,23.5787,23.522,23.5433,75400.0
2006-05-16 15:30:00,33.25,33.32,33.23,33.23,118400.0,23.5433,23.5928,23.5291,23.5291,118400.0
2006-05-16 15:40:00,33.23,33.27,33.22,33.26,237600.0,23.5291,23.5574,23.522,23.5503,237600.0
2006-05-16 15:50:00,33.25,33.26,33.15,33.23,216000.0,23.5433,23.5503,23.4725,23.5291,216000.0
2006-05-17 09:30:00,32.92,33.38,32.9,33.3,157000.0,23.3096,23.6353,23.2954,23.5787,157000.0
2006-05-17 09:40:00,33.24,33.3,32.94,33.17,183800.0,23.5362,23.5787,23.3238,23.4866,183800.0
2006-05-17 09:50:00,33.17,33.32,32.93,33.1,100200.0,23.4866,23.5928,23.3167,23.437,100200.0
2006-05-17 10:00:00,33.07,33.1,32.99,33.01,108000.0,23.4158,23.437,23.3592,23.3733,108000.0
2006-05-17 10:10:00,33.02,33.13,32.99,33.13,126200.0,23.3804,23.4583,23.3592,23.4583,126200.0
2006-05-17 10:20:00,33.13,33.2,33.0,33.12,112200.0,23.4583,23.5079,23.3662,23.4512,112200.0
2006-05-17 10:30:00,33.09,33.3,32.93,33.0,313200.0,23.43,23.5787,23.3167,23.3662,313200.0
2006-05-17 10:40:00,32.98,33.1,32.82,33.08,203600.0,23.3521,23.437,23.2388,23.4229,203600.0
2006-05-17 10:50:00,33.08,33.2,33.02,33.14,109800.0,23.4229,23.5079,23.3804,23.4654,109800.0
2006-05-17 11:00:00,33.1,33.1,32.82,32.82,120800.0,23.437,23.437,23.2388,23.2388,120800.0
2006-05-17 11:10:00,32.82,32.85,32.63,32.8,153200.0,23.2388,23.26,23.1043,23.2246,153200.0
2006-05-17 11:20:00,32.8,32.84,32.45,32.45,125600.0,23.2246,23.253,22.9768,22.9768,125600.0
2006-05-17 11:30:00,32.45,32.48,32.25,32.35,242400.0,22.9768,22.998,22.8352,22.906,242400.0
2006-05-17 11:40:00,32.35,32.41,32.26,32.27,151800.0,22.906,22.9485,22.8423,22.8494,151800.0
2006-05-17 11:50:00,32.27,32.34,32.21,32.24,154200.0,22.8494,22.8989,22.8069,22.8281,154200.0
2006-05-17 12:00:00,32.23,32.43,32.23,32.38,170800.0,22.821,22.9626,22.821,22.9272,170800.0
2006-05-17 12:10:00,32.37,32.45,32.31,32.37,89600.0,22.9202,22.9768,22.8777,22.9202,89600.0
2006-05-17 12:20:00,32.37,32.47,32.29,32.29,118200.0,22.9202,22.991,22.8635,22.8635,118200.0
2006-05-17 12:30:00,32.32,32.4,32.27,32.29,228400.0,22.8848,22.9414,22.8494,22.8635,228400.0
2006-05-17 12:40:00,32.27,32.37,32.16,32.18,122200.0,22.8494,22.9202,22.7715,22.7856,122200.0
2006-05-17 12:50:00,32.17,32.18,32.1,32.16,128000.0,22.7785,22.7856,22.729,22.7715,128000.0
2006-05-17 13:00:00,32.16,32.22,32.0,32.05,151800.0,22.7715,22.814,22.6582,22.6936,151800.0
2006-05-17 13:10:00,32.05,32.05,31.78,31.93,258200.0,22.6936,22.6936,22.5024,22.6086,258200.0
2006-05-17 13:20:00,31.94,31.96,31.56,31.61,326400.0,22.6157,22.6299,22.3466,22.382,326400.0
2006-05-17 13:30:00,31.59,31.79,31.55,31.78,280600.0,22.3679,22.5095,22.3395,22.5024,280600.0
2006-05-17 13:40:00,31.78,31.85,31.67,31.84,433400.0,22.5024,22.552,22.4245,22.5449,433400.0
2006-05-17 13:50:00,31.84,32.08,31.83,32.05,214400.0,22.5449,22.7148,22.5378,22.6936,214400.0
2006-05-17 14:00:00,32.05,32.05,31.92,31.94,203600.0,22.6936,22.6936,22.6015,22.6157,203600.0
2006-05-17 14:10:00,31.93,32.11,31.88,31.9,127400.0,22.6086,22.7361,22.5732,22.5874,127400.0
2006-05-17 14:20:00,31.93,31.93,31.84,31.91,161400.0,22.6086,22.6086,22.5449,22.5944,161400.0
2006-05-17 14:30:00,31.93,32.02,31.81,31.81,235400.0,22.6086,22.6723,22.5236,22.5236,235400.0
2006-05-17 14:40:00,31.82,31.89,31.72,31.72,135000.0,22.5307,22.5803,22.4599,22.4599,135000.0
2006-05-17 14:50:00,31.72,31.9,31.7,31.82,123600.0,22.4599,22.5874,22.4458,22.5307,123600.0
2006-05-17 15:00:00,31.84,32.04,31.83,32.03,159000.0,22.5449,22.6865,22.5378,22.6794,159000.0
2006-05-17 15:10:00,32.03,32.07,31.91,32.01,139600.0,22.6794,22.7077,22.5944,22.6653,139600.0
2006-05-17 15:20:00,32.01,32.1,32.0,32.05,175400.0,22.6653,22.729,22.6582,22.6936,175400.0
2006-05-17 15:30:00,32.05,32.16,32.05,32.06,209200.0,22.6936,22.7715,22.6936,22.7007,209200.0
2006-05-17 15:40:00,32.07,32.11,31.95,31.95,147000.0,22.7077,22.7361,22.6228,22.6228,147000.0
2006-05-17 15:50:00,31.96,31.98,31.88,31.89,273400.0,22.6299,22.644,22.5732,22.5803,273400.0
2006-05-18 09:30:00,31.93,32.49,31.91,32.39,202800.0,22.6086,23.0051,22.5944,22.9343,202800.0
2006-05-18 09:40:00,32.39,32.39,32.09,32.17,206400.0,22.9343,22.9343,22.7219,22.7785,206400.0
2006-05-18 09:50:00,32.16,32.23,31.96,32.23,210800.0,22.7715,22.821,22.6299,22.821,210800.0
2006-05-18 10:00:00,32.23,32.34,32.01,32.02,293600.0,22.821,22.8989,22.6653,22.6723,293600.0
2006-05-18 10:10:00,32.02,32.1,31.98,32.02,131800.0,22.6723,22.729,22.644,22.6723,131800.0
2006-05-18 10:20:00,32.02,32.06,31.91,31.93,173600.0,22.6723,22.7007,22.5944,22.6086,173600.0
2006-05-18 10:30:00,31.94,31.95,31.73,31.75,420200.0,22.6157,22.6228,22.467,22.4812,420200.0
2006-05-18 10:40:00,31.75,31.8,31.63,31.79,397400.0,22.4812,22.5166,22.3962,22.5095,397400.0
2006-05-18 10:50:00,31.79,31.79,31.59,31.68,199800.0,22.5095,22.5095,22.3679,22.4316,199800.0
2006-05-18 11:00:00,31.66,31.72,31.55,31.57,304800.0,22.4174,22.4599,22.3395,22.3537,304800.0
2006-05-18 11:10:00,31.55,31.57,31.38,31.38,380000.0,22.3395,22.3537,22.2192,22.2192,380000.0
2006-05-18 11:20:00,31.38,31.5,31.34,31.44,348000.0,22.2192,22.3041,22.1909,22.2617,348000.0
2006-05-18 11:30:00,31.44,31.49,31.39,31.42,167600.0,22.2617,22.2971,22.2263,22.2475,167600.0
2006-05-18 11:40:00,31.41,31.47,31.36,31.47,142200.0,22.2404,22.2829,22.205,22.2829,142200.0
2006-05-18 11:50:00,31.47,31.59,31.45,31.46,380400.0,22.2829,22.3679,22.2687,22.2758,380400.0
2006-05-18 12:00:00,31.46,31.48,31.3,31.47,224800.0,22.2758,22.29,22.1625,22.2829,224800.0
2006-05-18 12:10:00,31.47,31.52,31.43,31.5,96000.0,22.2829,22.3183,22.2546,22.3041,96000.0
2006-05-18 12:20:00,31.5,31.53,31.47,31.5,111800.0,22.3041,22.3254,22.2829,22.3041,111800.0
2006-05-18 12:30:00,31.48,31.49,31.42,31.45,77600.0,22.29,22.2971,22.2475,22.2687,77600.0
2006-05-18 12:40:00,31.46,31.59,31.43,31.57,186200.0,22.2758,22.3679,22.2546,22.3537,186200.0
2006-05-18 12:50:00,31.57,31.62,31.56,31.6,159400.0,22.3537,22.3891,22.3466,22.3749,159400.0
2006-05-18 13:00:00,31.61,31.73,31.6,31.64,161200.0,22.382,22.467,22.3749,22.4033,161200.0
2006-05-18 13:10:00,31.64,31.67,31.59,31.65,102200.0,22.4033,22.4245,22.3679,22.4104,102200.0
2006-05-18 13:20:00,31.65,31.68,31.59,31.6,79800.0,22.4104,22.4316,22.3679,22.3749,79800.0
2006-05-18 13:30:00,31.59,31.62,31.51,31.61,123600.0,22.3679,22.3891,22.3112,22.382,123600.0
2006-05-18 13:40:00,31.62,31.64,31.52,31.55,322000.0,22.3891,22.4033,22.3183,22.3395,322000.0
2006-05-18 13:50:00,31.55,31.55,31.47,31.52,212200.0,22.3395,22.3395,22.2829,22.3183,212200.0
2006-05-18 14:00:00,31.52,31.53,31.41,31.43,196400.0,22.3183,22.3254,22.2404,22.2546,196400.0
2006-05-18 14:10:00,31.46,31.48,31.35,31.38,125400.0,22.2758,22.29,22.1979,22.2192,125400.0
2006-05-18 14:20:00,31.38,31.38,31.29,31.3,110400.0,22.2192,22.2192,22.1554,22.1625,110400.0
2006-05-18 14:30:00,31.3,31.36,31.3,31.32,146000.0,22.1625,22.205,22.1625,22.1767,146000.0
2006-05-18 14:40:00,31.32,31.4,31.25,31.34,152800.0,22.1767,22.2333,22.1271,22.1909,152800.0
2006-05-18 14:50:00,31.35,31.38,31.22,31.23,98400.0,22.1979,22.2192,22.1059,22.113,98400.0
2006-05-18 15:00:00,31.23,31.28,31.17,31.17,168000.0,22.113,22.1484,22.0705,22.0705,168000.0
2006-05-18 15:10:00,31.17,31.17,31.04,31.09,225400.0,22.0705,22.0705,21.9784,22.0138,225400.0
2006-05-18 15:20:00,31.09,31.11,30.95,30.99,219600.0,22.0138,22.028,21.9147,21.943,219600.0
2006-05-18 15:30:00,30.99,31.08,30.99,31.05,265400.0,21.943,22.0068,21.943,21.9855,265400.0
2006-05-18 15:40:00,31.05,31.11,30.99,31.06,327800.0,21.9855,22.028,21.943,21.9926,327800.0
2006-05-18 15:50:00,31.08,31.09,30.89,31.01,508600.0,22.0068,22.0138,21.8722,21.9572,508600.0
2006-05-19 09:30:00,31.05,31.3,30.91,31.14,521800.0,21.9855,22.1625,21.8864,22.0492,521800.0
2006-05-19 09:40:00,31.13,31.63,31.05,31.61,381200.0,22.0422,22.3962,21.9855,22.382,381200.0
2006-05-19 09:50:00,31.61,31.75,31.48,31.7,323400.0,22.382,22.4812,22.29,22.4458,323400.0
2006-05-19 10:00:00,31.72,31.89,31.29,31.37,484800.0,22.4599,22.5803,22.1554,22.2121,484800.0
2006-05-19 10:10:00,31.38,31.48,31.27,31.27,318000.0,22.2192,22.29,22.1413,22.1413,318000.0
2006-05-19 10:20:00,31.27,31.3,31.05,31.15,445600.0,22.1413,22.1625,21.9855,22.0563,445600.0
2006-05-19 10:30:00,31.15,31.24,30.93,30.98,262400.0,22.0563,22.12,21.9005,21.9359,262400.0
2006-05-19 10:40:00,30.98,31.1,30.88,31.04,337400.0,21.9359,22.0209,21.8651,21.9784,337400.0
2006-05-19 10:50:00,31.04,31.19,31.03,31.13,212400.0,21.9784,22.0846,21.9713,22.0422,212400.0
2006-05-19 11:00:00,31.09,31.17,31.04,31.04,275600.0,22.0138,22.0705,21.9784,21.9784,275600.0
2006-05-19 11:10:00,31.04,31.04,30.73,30.79,286400.0,21.9784,21.9784,21.7589,21.8014,286400.0
2006-05-19 11:20:00,30.74,31.13,30.74,31.13,300200.0,21.766,22.0422,21.766,22.0422,300200.0
2006-05-19 11:30:00,31.11,31.35,31.11,31.23,303000.0,22.028,22.1979,22.028,22.113,303000.0
2006-05-19 11:40:00,31.23,31.23,31.11,31.15,137000.0,22.113,22.113,22.028,22.0563,137000.0
2006-05-19 11:50:00,31.15,31.25,31.09,31.14,122800.0,22.0563,22.1271,22.0138,22.0492,122800.0
2006-05-19 12:00:00,31.12,31.25,31.09,31.23,157200.0,22.0351,22.1271,22.0138,22.113,157200.0
2006-05-19 12:10:00,31.23,31.33,31.11,31.13,203000.0,22.113,22.1838,22.028,22.0422,203000.0
2006-05-19 12:20:00,31.13,31.18,31.05,31.08,145800.0,22.0422,22.0776,21.9855,22.0068,145800.0
2006-05-19 12:30:00,31.08,31.55,31.05,31.5,275600.0,22.0068,22.3395,21.9855,22.3041,275600.0
2006-05-19 12:40:00,31.49,31.55,31.25,31.45,404400.0,22.2971,22.3395,22.1271,22.2687,404400.0
2006-05-19 12:50:00,31.45,31.57,31.41,31.45,235600.0,22.2687,22.3537,22.2404,22.2687,235600.0
2006-05-19 13:00:00,31.44,31.61,31.43,31.46,235600.0,22.2617,22.382,22.2546,22.2758,235600.0
2006-05-19 13:10:00,31.49,31.7,31.46,31.7,208200.0,22.2971,22.4458,22.2758,22.4458,208200.0
2006-05-19 13:20:00,31.66,31.9,31.66,31.75,220000.0,22.4174,22.5874,22.4174,22.4812,220000.0
2006-05-19 13:30:00,31.75,31.78,31.49,31.54,227200.0,22.4812,22.5024,22.2971,22.3325,227200.0
2006-05-19 13:40:00,31.57,31.74,31.57,31.66,188000.0,22.3537,22.4741,22.3537,22.4174,188000.0
2006-05-19 13:50:00,31.66,31.7,31.43,31.55,216000.0,22.4174,22.4458,22.2546,22.3395,216000.0
2006-05-19 14:00:00,31.55,31.68,31.51,31.68,161200.0,22.3395,22.4316,22.3112,22.4316,161200.0
2006-05-19 14:10:00,31.65,31.7,31.61,31.65,156400.0,22.4104,22.4458,22.382,22.4104,156400.0
2006-05-19 14:20:00,31.64,31.7,31.61,31.63,212800.0,22.4033,22.4458,22.382,22.3962,212800.0
2006-05-19 14:30:00,31.63,31.63,31.48,31.54,217000.0,22.3962,22.3962,22.29,22.3325,217000.0
2006-05-19 14:40:00,31.52,31.56,31.43,31.53,153000.0,22.3183,22.3466,22.2546,22.3254,153000.0
2006-05-19 14:50:00,31.54,31.58,31.45,31.48,142600.0,22.3325,22.3608,22.2687,22.29,142600.0
2006-05-19 15:00:00,31.47,31.49,31.34,31.39,110000.0,22.2829,22.2971,22.1909,22.2263,110000.0
2006-05-19 15:10:00,31.4,31.42,31.2,31.24,123400.0,22.2333,22.2475,22.0917,22.12,123400.0
2006-05-19 15:20:00,31.29,31.3,31.17,31.27,118800.0,22.1554,22.1625,22.0705,22.1413,118800.0
2006-05-19 15:30:00,31.27,31.32,31.21,31.28,174600.0,22.1413,22.1767,22.0988,22.1484,174600.0
2006-05-19 15:40:00,31.27,31.49,31.27,31.44,175200.0,22.1413,22.2971,22.1413,22.2617,175200.0
2006-05-19 15:50:00,31.43,31.45,31.38,31.4,248000.0,22.2546,22.2687,22.2192,22.2333,248000.0
2006-05-22 09:30:00,30.85,30.88,30.5,30.57,204600.0,21.8439,21.8651,21.5961,21.6456,204600.0
2006-05-22 09:40:00,30.59,30.59,30.33,30.48,269200.0,21.6598,21.6598,21.4757,21.5819,269200.0
2006-05-22 09:50:00,30.46,30.47,30.3,30.31,259800.0,21.5678,21.5748,21.4545,21.4615,259800.0
2006-05-22 10:00:00,30.31,30.5,30.1,30.46,301400.0,21.4615,21.5961,21.3128,21.5678,301400.0
2006-05-22 10:10:00,30.45,30.53,30.36,30.46,277600.0,21.5607,21.6173,21.4969,21.5678,277600.0
2006-05-22 10:20:00,30.45,30.45,30.23,30.33,254400.0,21.5607,21.5607,21.4049,21.4757,254400.0
2006-05-22 10:30:00,30.36,30.55,30.35,30.49,287800.0,21.4969,21.6315,21.4899,21.589,287800.0
2006-05-22 10:40:00,30.49,30.5,30.33,30.42,376600.0,21.589,21.5961,21.4757,21.5394,376600.0
2006-05-22 10:50:00,30.42,30.55,30.3,30.37,279800.0,21.5394,21.6315,21.4545,21.504,279800.0
2006-05-22 11:00:00,30.4,30.56,30.15,30.22,315600.0,21.5253,21.6386,21.3482,21.3978,315600.0
2006-05-22 11:10:00,30.24,30.26,30.05,30.1,190200.0,21.412,21.4261,21.2774,21.3128,190200.0
2006-05-22 11:20:00,30.1,30.27,30.1,30.23,160800.0,21.3128,21.4332,21.3128,21.4049,160800.0
2006-05-22 11:30:00,30.23,30.34,30.13,30.29,216000.0,21.4049,21.4828,21.3341,21.4474,216000.0
2006-05-22 11:40:00,30.3,30.54,30.3,30.41,199400.0,21.4545,21.6244,21.4545,21.5323,199400.0
2006-05-22 11:50:00,30.42,30.45,30.28,30.4,237600.0,21.5394,21.5607,21.4403,21.5253,237600.0
2006-05-22 12:00:00,30.39,30.76,30.36,30.76,274600.0,21.5182,21.7802,21.4969,21.7802,274600.0
2006-05-22 12:10:00,30.76,30.78,30.61,30.63,356200.0,21.7802,21.7943,21.674,21.6881,356200.0
2006-05-22 12:20:00,30.64,30.72,30.52,30.59,160000.0,21.6952,21.7518,21.6102,21.6598,160000.0
2006-05-22 12:30:00,30.59,30.72,30.57,30.71,170200.0,21.6598,21.7518,21.6456,21.7448,170200.0
2006-05-22 12:40:00,30.7,30.84,30.7,30.79,226400.0,21.7377,21.8368,21.7377,21.8014,226400.0
2006-05-22 12:50:00,30.78,30.93,30.66,30.73,272200.0,21.7943,21.9005,21.7094,21.7589,272200.0
2006-05-22 13:00:00,30.74,30.74,30.56,30.6,176800.0,21.766,21.766,21.6386,21.6669,176800.0
2006-05-22 13:10:00,30.6,30.68,30.56,30.68,171000.0,21.6669,21.7235,21.6386,21.7235,171000.0
2006-05-22 13:20:00,30.7,30.79,30.68,30.75,154200.0,21.7377,21.8014,21.7235,21.7731,154200.0
2006-05-22 13:30:00,30.75,30.78,30.72,30.75,196800.0,21.7731,21.7943,21.7518,21.7731,196800.0
2006-05-22 13:40:00,30.75,30.89,30.74,30.88,243000.0,21.7731,21.8722,21.766,21.8651,243000.0
2006-05-22 13:50:00,30.88,30.9,30.82,30.84,230200.0,21.8651,21.8793,21.8227,21.8368,230200.0
2006-05-22 14:00:00,30.84,30.84,30.68,30.77,224000.0,21.8368,21.8368,21.7235,21.7873,224000.0
2006-05-22 14:10:00,30.77,30.95,30.71,30.93,174200.0,21.7873,21.9147,21.7448,21.9005,174200.0
2006-05-22 14:20:00,30.95,31.25,30.95,31.23,338400.0,21.9147,22.1271,21.9147,22.113,338400.0
2006-05-22 14:30:00,31.23,31.23,31.12,31.13,360000.0,22.113,22.113,22.0351,22.0422,360000.0
2006-05-22 14:40:00,31.13,31.14,30.95,30.96,233400.0,22.0422,22.0492,21.9147,21.9218,233400.0
2006-05-22 14:50:00,30.98,31.18,30.98,31.13,218000.0,21.9359,22.0776,21.9359,22.0422,218000.0
2006-05-22 15:00:00,31.13,31.17,31.07,31.15,243800.0,22.0422,22.0705,21.9997,22.0563,243800.0
2006-05-22 15:10:00,31.15,31.53,31.14,31.48,307600.0,22.0563,22.3254,22.0492,22.29,307600.0
2006-05-22 15:20:00,31.48,31.55,31.36,31.5,216200.0,22.29,22.3395,22.205,22.3041,216200.0
2006-05-22 15:30:00,31.5,31.61,31.44,31.56,261400.0,22.3041,22.382,22.2617,22.3466,261400.0
2006-05-22 15:40:00,31.55,31.58,31.35,31.44,376400.0,22.3395,22.3608,22.1979,22.2617,376400.0
2006-05-22 15:50:00,31.45,31.45,31.32,31.43,370000.0,22.2687,22.2687,22.1767,22.2546,370000.0
2006-05-23 09:30:00,32.38,32.49,32.24,32.44,373600.0,22.9272,23.0051,22.8281,22.9697,373600.0
2006-05-23 09:40:00,32.44,32.67,32.3,32.33,371800.0,22.9697,23.1326,22.8706,22.8918,371800.0
2006-05-23 09:50:00,32.33,32.4,32.1,32.27,364600.0,22.8918,22.9414,22.729,22.8494,364600.0
2006-05-23 10:00:00,32.27,32.49,32.17,32.3,342600.0,22.8494,23.0051,22.7785,22.8706,342600.0
2006-05-23 10:10:00,32.3,32.4,32.25,32.38,276400.0,22.8706,22.9414,22.8352,22.9272,276400.0
2006-05-23 10:20:00,32.37,32.58,32.37,32.44,215200.0,22.9202,23.0689,22.9202,22.9697,215200.0
2006-05-23 10:30:00,32.45,32.77,32.42,32.6,318200.0,22.9768,23.2034,22.9556,23.083,318200.0
2006-05-23 10:40:00,32.59,32.66,32.45,32.48,212400.0,23.0759,23.1255,22.9768,22.998,212400.0
2006-05-23 10:50:00,32.47,32.52,32.4,32.42,119000.0,22.991,23.0264,22.9414,22.9556,119000.0
2006-05-23 11:00:00,32.42,32.52,32.4,32.48,199400.0,22.9556,23.0264,22.9414,22.998,199400.0
2006-05-23 11:10:00,32.48,32.5,32.35,32.49,211600.0,22.998,23.0122,22.906,23.0051,211600.0
2006-05-23 11:20:00,32.49,32.49,32.21,32.23,151000.0,23.0051,23.0051,22.8069,22.821,151000.0
2006-05-23 11:30:00,32.23,32.29,32.18,32.21,171200.0,22.821,22.8635,22.7856,22.8069,171200.0
2006-05-23 11:40:00,32.22,32.31,32.19,32.29,129000.0,22.814,22.8777,22.7927,22.8635,129000.0
2006-05-23 11:50:00,32.29,32.3,32.13,32.15,100200.0,22.8635,22.8706,22.7502,22.7644,100200.0
2006-05-23 12:00:00,32.16,32.19,32.05,32.06,110600.0,22.7715,22.7927,22.6936,22.7007,110600.0
2006-05-23 12:10:00,32.06,32.06,31.86,31.89,162400.0,22.7007,22.7007,22.559,22.5803,162400.0
2006-05-23 12:20:00,31.89,31.89,31.77,31.77,128600.0,22.5803,22.5803,22.4953,22.4953,128600.0
2006-05-23 12:30:00,31.78,31.93,31.73,31.93,137800.0,22.5024,22.6086,22.467,22.6086,137800.0
2006-05-23 12:40:00,31.93,31.99,31.84,31.85,141400.0,22.6086,22.6511,22.5449,22.552,141400.0
2006-05-23 12:50:00,31.86,31.86,31.78,31.82,101800.0,22.559,22.559,22.5024,22.5307,101800.0
2006-05-23 13:00:00,31.82,31.9,31.75,31.82,172800.0,22.5307,22.5874,22.4812,22.5307,172800.0
2006-05-23 13:10:00,31.81,32.13,31.8,32.13,238600.0,22.5236,22.7502,22.5166,22.7502,238600.0
2006-05-23 13:20:00,32.13,32.15,32.02,32.13,100000.0,22.7502,22.7644,22.6723,22.7502,100000.0
2006-05-23 13:30:00,32.13,32.18,32.05,32.05,142200.0,22.7502,22.7856,22.6936,22.6936,142200.0
2006-05-23 13:40:00,32.06,32.17,32.01,32.13,142600.0,22.7007,22.7785,22.6653,22.7502,142600.0
2006-05-23 13:50:00,32.13,32.18,32.07,32.14,120000.0,22.7502,22.7856,22.7077,22.7573,120000.0
2006-05-23 14:00:00,32.13,32.3,32.13,32.21,155000.0,22.7502,22.8706,22.7502,22.8069,155000.0
2006-05-23 14:10:00,32.2,32.31,32.1,32.1,147000.0,22.7998,22.8777,22.729,22.729,147000.0
2006-05-23 14:20:00,32.1,32.29,32.1,32.22,147800.0,22.729,22.8635,22.729,22.814,147800.0
2006-05-23 14:30:00,32.21,32.31,32.14,32.16,124800.0,22.8069,22.8777,22.7573,22.7715,124800.0
2006-05-23 14:40:00,32.15,32.15,31.94,31.96,146600.0,22.7644,22.7644,22.6157,22.6299,146600.0
2006-05-23 14:50:00,31.96,31.98,31.8,31.85,156000.0,22.6299,22.644,22.5166,22.552,156000.0
2006-05-23 15:00:00,31.85,31.86,31.72,31.75,194000.0,22.552,22.559,22.4599,22.4812,194000.0
2006-05-23 15:10:00,31.75,31.86,31.74,31.79,216600.0,22.4812,22.559,22.4741,22.5095,216600.0
2006-05-23 15:20:00,31.78,31.79,31.48,31.53,235000.0,22.5024,22.5095,22.29,22.3254,235000.0
2006-05-23 15:30:00,31.52,31.6,31.42,31.56,237800.0,22.3183,22.3749,22.2475,22.3466,237800.0
2006-05-23 15:40:00,31.56,31.56,31.25,31.28,316000.0,22.3466,22.3466,22.1271,22.1484,316000.0
2006-05-23 15:50:00,31.28,31.33,30.91,31.05,441000.0,22.1484,22.1838,21.8864,21.9855,441000.0
2006-05-24 09:30:00,30.5,30.75,30.5,30.58,205400.0,21.5961,21.7731,21.5961,21.6527,205400.0
2006-05-24 09:40:00,30.58,31.13,30.54,31.1,254000.0,21.6527,22.0422,21.6244,22.0209,254000.0
2006-05-24 09:50:00,31.08,31.23,30.85,30.95,238600.0,22.0068,22.113,21.8439,21.9147,238600.0
2006-05-24 10:00:00,30.96,31.24,29.75,31.16,297600.0,21.9218,22.12,21.065,22.0634,297600.0
2006-05-24 10:10:00,31.15,31.21,31.01,31.14,212800.0,22.0563,22.0988,21.9572,22.0492,212800.0
2006-05-24 10:20:00,31.14,31.19,30.99,31.15,187400.0,22.0492,22.0846,21.943,22.0563,187400.0
2006-05-24 10:30:00,31.14,31.4,30.96,31.38,322600.0,22.0492,22.2333,21.9218,22.2192,322600.0
2006-05-24 10:40:00,31.38,31.45,31.14,31.25,229000.0,22.2192,22.2687,22.0492,22.1271,229000.0
2006-05-24 10:50:00,31.25,31.36,31.18,31.2,229000.0,22.1271,22.205,22.0776,22.0917,229000.0
2006-05-24 11:00:00,31.21,31.21,30.96,30.99,196000.0,22.0988,22.0988,21.9218,21.943,196000.0
2006-05-24 11:10:00,31.03,31.09,30.96,31.0,164600.0,21.9713,22.0138,21.9218,21.9501,164600.0
2006-05-24 11:20:00,31.02,31.06,30.85,30.93,182600.0,21.9643,21.9926,21.8439,21.9005,182600.0
2006-05-24 11:30:00,30.93,30.97,30.71,30.73,241200.0,21.9005,21.9289,21.7448,21.7589,241200.0
2006-05-24 11:40:00,30.72,30.86,30.67,30.82,179400.0,21.7518,21.851,21.7164,21.8227,179400.0
2006-05-24 11:50:00,30.8,31.05,30.8,30.9,209400.0,21.8085,21.9855,21.8085,21.8793,209400.0
2006-05-24 12:00:00,30.94,31.13,30.91,31.02,129000.0,21.9076,22.0422,21.8864,21.9643,129000.0
2006-05-24 12:10:00,31.04,31.1,30.95,30.95,154800.0,21.9784,22.0209,21.9147,21.9147,154800.0
2006-05-24 12:20:00,30.96,31.04,30.83,30.86,118000.0,21.9218,21.9784,21.8297,21.851,118000.0
2006-05-24 12:30:00,30.86,30.96,30.79,30.84,124000.0,21.851,21.9218,21.8014,21.8368,124000.0
2006-05-24 12:40:00,30.82,30.82,30.59,30.71,262600.0,21.8227,21.8227,21.6598,21.7448,262600.0
2006-05-24 12:50:00,30.71,30.76,30.61,30.7,154400.0,21.7448,21.7802,21.674,21.7377,154400.0
2006-05-24 13:00:00,30.71,30.75,30.6,30.63,187600.0,21.7448,21.7731,21.6669,21.6881,187600.0
2006-05-24 13:10:00,30.63,30.75,30.57,30.6,230800.0,21.6881,21.7731,21.6456,21.6669,230800.0
2006-05-24 13:20:00,30.6,30.61,30.13,30.24,300600.0,21.6669,21.674,21.3341,21.412,300600.0
2006-05-24 13:30:00,30.15,30.26,30.11,30.21,277400.0,21.3482,21.4261,21.3199,21.3907,277400.0
2006-05-24 13:40:00,30.17,30.19,29.95,30.0,365400.0,21.3624,21.3766,21.2066,21.242,365400.0
2006-05-24 13:50:00,30.0,30.31,29.8,30.29,597200.0,21.242,21.4615,21.1004,21.4474,597200.0
2006-05-24 14:00:00,30.3,30.51,30.25,30.25,321800.0,21.4545,21.6032,21.4191,21.4191,321800.0
2006-05-24 14:10:00,30.27,30.38,30.23,30.23,198400.0,21.4332,21.5111,21.4049,21.4049,198400.0
2006-05-24 14:20:00,30.24,30.29,30.07,30.18,208200.0,21.412,21.4474,21.2916,21.3695,208200.0
2006-05-24 14:30:00,30.18,30.33,30.13,30.33,195800.0,21.3695,21.4757,21.3341,21.4757,195800.0
2006-05-24 14:40:00,30.32,30.7,30.3,30.68,262400.0,21.4686,21.7377,21.4545,21.7235,262400.0
2006-05-24 14:50:00,30.68,30.84,30.54,30.84,225400.0,21.7235,21.8368,21.6244,21.8368,225400.0
2006-05-24 15:00:00,30.84,30.95,30.64,30.68,203400.0,21.8368,21.9147,21.6952,21.7235,203400.0
2006-05-24 15:10:00,30.75,30.75,30.56,30.59,147400.0,21.7731,21.7731,21.6386,21.6598,147400.0
2006-05-24 15:20:00,30.58,30.59,30.38,30.54,144800.0,21.6527,21.6598,21.5111,21.6244,144800.0
2006-05-24 15:30:00,30.54,30.79,30.54,30.75,249800.0,21.6244,21.8014,21.6244,21.7731,249800.0
2006-05-24 15:40:00,30.78,30.83,30.68,30.7,292800.0,21.7943,21.8297,21.7235,21.7377,292800.0
2006-05-24 15:50:00,30.71,30.77,30.63,30.66,293800.0,21.7448,21.7873,21.6881,21.7094,293800.0
2006-05-25 09:30:00,27.78,31.58,27.78,30.96,222200.0,19.6701,22.3608,19.6701,21.9218,222200.0
2006-05-25 09:40:00,30.95,31.17,30.7,31.16,229800.0,21.9147,22.0705,21.7377,22.0634,229800.0
2006-05-25 09:50:00,31.17,31.22,30.89,31.11,224200.0,22.0705,22.1059,21.8722,22.028,224200.0
2006-05-25 10:00:00,31.11,31.18,30.9,31.0,234800.0,22.028,22.0776,21.8793,21.9501,234800.0
2006-05-25 10:10:00,30.99,31.04,30.86,30.93,147000.0,21.943,21.9784,21.851,21.9005,147000.0
2006-05-25 10:20:00,30.97,30.97,30.7,30.93,175200.0,21.9289,21.9289,21.7377,21.9005,175200.0
2006-05-25 10:30:00,30.92,31.2,30.91,30.97,324000.0,21.8935,22.0917,21.8864,21.9289,324000.0
2006-05-25 10:40:00,30.97,31.12,30.82,30.82,220600.0,21.9289,22.0351,21.8227,21.8227,220600.0
2006-05-25 10:50:00,30.8,30.88,30.7,30.82,193400.0,21.8085,21.8651,21.7377,21.8227,193400.0
2006-05-25 11:00:00,30.83,30.86,30.75,30.81,130600.0,21.8297,21.851,21.7731,21.8156,130600.0
2006-05-25 11:10:00,30.81,30.97,30.8,30.96,142000.0,21.8156,21.9289,21.8085,21.9218,142000.0
2006-05-25 11:20:00,30.96,31.02,30.86,31.02,96200.0,21.9218,21.9643,21.851,21.9643,96200.0
2006-05-25 11:30:00,31.02,31.2,31.01,31.17,120400.0,21.9643,22.0917,21.9572,22.0705,120400.0
2006-05-25 11:40:00,31.16,31.38,31.15,31.32,143200.0,22.0634,22.2192,22.0563,22.1767,143200.0
2006-05-25 11:50:00,31.32,31.55,31.22,31.5,147000.0,22.1767,22.3395,22.1059,22.3041,147000.0
2006-05-25 12:00:00,31.5,31.54,31.26,31.27,149800.0,22.3041,22.3325,22.1342,22.1413,149800.0
2006-05-25 12:10:00,31.27,31.28,31.02,31.14,209600.0,22.1413,22.1484,21.9643,22.0492,209600.0
2006-05-25 12:20:00,31.15,31.29,31.12,31.22,137800.0,22.0563,22.1554,22.0351,22.1059,137800.0
2006-05-25 12:30:00,31.22,31.28,31.19,31.21,76200.0,22.1059,22.1484,22.0846,22.0988,76200.0
2006-05-25 12:40:00,31.23,31.25,31.15,31.16,95800.0,22.113,22.1271,22.0563,22.0634,95800.0
2006-05-25 12:50:00,31.17,31.32,31.14,31.3,76200.0,22.0705,22.1767,22.0492,22.1625,76200.0
2006-05-25 13:00:00,31.32,31.41,31.3,31.36,191000.0,22.1767,22.2404,22.1625,22.205,191000.0
2006-05-25 13:10:00,31.36,31.59,31.33,31.38,253800.0,22.205,22.3679,22.1838,22.2192,253800.0
2006-05-25 13:20:00,31.36,31.46,31.33,31.42,153400.0,22.205,22.2758,22.1838,22.2475,153400.0
2006-05-25 13:30:00,31.43,31.57,31.41,31.57,306400.0,22.2546,22.3537,22.2404,22.3537,306400.0
2006-05-25 13:40:00,31.57,31.61,31.51,31.54,185200.0,22.3537,22.382,22.3112,22.3325,185200.0
2006-05-25 13:50:00,31.54,31.56,31.46,31.47,191000.0,22.3325,22.3466,22.2758,22.2829,191000.0
2006-05-25 14:00:00,31.47,31.55,31.43,31.5,131200.0,22.2829,22.3395,22.2546,22.3041,131200.0
2006-05-25 14:10:00,31.52,31.61,31.47,31.58,114400.0,22.3183,22.382,22.2829,22.3608,114400.0
2006-05-25 14:20:00,31.58,31.66,31.54,31.59,143600.0,22.3608,22.4174,22.3325,22.3679,143600.0
2006-05-25 14:30:00,31.58,31.6,31.51,31.59,111800.0,22.3608,22.3749,22.3112,22.3679,111800.0
2006-05-25 14:40:00,31.57,31.59,31.5,31.55,142200.0,22.3537,22.3679,22.3041,22.3395,142200.0
2006-05-25 14:50:00,31.56,31.57,31.46,31.48,120200.0,22.3466,22.3537,22.2758,22.29,120200.0
2006-05-25 15:00:00,31.48,31.48,31.25,31.25,147200.0,22.29,22.29,22.1271,22.1271,147200.0
2006-05-25 15:10:00,31.25,31.29,31.13,31.23,128400.0,22.1271,22.1554,22.0422,22.113,128400.0
2006-05-25 15:20:00,31.24,31.33,31.18,31.2,101600.0,22.12,22.1838,22.0776,22.0917,101600.0
2006-05-25 15:30:00,31.21,31.38,31.21,31.36,241200.0,22.0988,22.2192,22.0988,22.205,241200.0
2006-05-25 15:40:00,31.36,31.38,31.25,31.27,163400.0,22.205,22.2192,22.1271,22.1413,163400.0
2006-05-25 15:50:00,31.26,31.28,31.22,31.25,370600.0,22.1342,22.1484,22.1059,22.1271,370600.0
2006-05-26 09:30:00,31.65,31.68,31.35,31.43,283600.0,22.4104,22.4316,22.1979,22.2546,283600.0
2006-05-26 09:40:00,31.41,31.58,31.35,31.35,212200.0,22.2404,22.3608,22.1979,22.1979,212200.0
2006-05-26 09:50:00,31.34,31.54,31.31,31.54,267600.0,22.1909,22.3325,22.1696,22.3325,267600.0
2006-05-26 10:00:00,31.51,31.61,31.49,31.52,244400.0,22.3112,22.382,22.2971,22.3183,244400.0
2006-05-26 10:10:00,31.52,31.53,31.42,31.5,291800.0,22.3183,22.3254,22.2475,22.3041,291800.0
2006-05-26 10:20:00,31.5,31.59,31.5,31.51,280400.0,22.3041,22.3679,22.3041,22.3112,280400.0
2006-05-26 10:30:00,31.51,31.56,31.49,31.55,242200.0,22.3112,22.3466,22.2971,22.3395,242200.0
2006-05-26 10:40:00,31.56,31.58,31.49,31.55,221400.0,22.3466,22.3608,22.2971,22.3395,221400.0
2006-05-26 10:50:00,31.52,31.62,31.47,31.58,187000.0,22.3183,22.3891,22.2829,22.3608,187000.0
2006-05-26 11:00:00,31.58,31.6,31.55,31.59,160400.0,22.3608,22.3749,22.3395,22.3679,160400.0
2006-05-26 11:10:00,31.6,31.6,31.53,31.56,135600.0,22.3749,22.3749,22.3254,22.3466,135600.0
2006-05-26 11:20:00,31.57,31.68,31.57,31.68,161600.0,22.3537,22.4316,22.3537,22.4316,161600.0
2006-05-26 11:30:00,31.69,31.86,31.68,31.79,132400.0,22.4387,22.559,22.4316,22.5095,132400.0
2006-05-26 11:40:00,31.79,31.83,31.74,31.79,109000.0,22.5095,22.5378,22.4741,22.5095,109000.0
2006-05-26 11:50:00,31.81,31.87,31.75,31.75,119800.0,22.5236,22.5661,22.4812,22.4812,119800.0
2006-05-26 12:00:00,31.75,31.8,31.71,31.79,167200.0,22.4812,22.5166,22.4528,22.5095,167200.0
2006-05-26 12:10:00,31.76,31.76,31.68,31.72,101000.0,22.4882,22.4882,22.4316,22.4599,101000.0
2006-05-26 12:20:00,31.71,31.8,31.68,31.74,123400.0,22.4528,22.5166,22.4316,22.4741,123400.0
2006-05-26 12:30:00,31.73,31.88,31.73,31.88,100800.0,22.467,22.5732,22.467,22.5732,100800.0
2006-05-26 12:40:00,31.89,31.92,31.8,31.83,100800.0,22.5803,22.6015,22.5166,22.5378,100800.0
2006-05-26 12:50:00,31.83,31.84,31.8,31.82,42000.0,22.5378,22.5449,22.5166,22.5307,42000.0
2006-05-26 13:00:00,31.81,31.84,31.8,31.84,67400.0,22.5236,22.5449,22.5166,22.5449,67400.0
2006-05-26 13:10:00,31.83,31.85,31.83,31.83,54200.0,22.5378,22.552,22.5378,22.5378,54200.0
2006-05-26 13:20:00,31.84,31.9,31.83,31.89,61200.0,22.5449,22.5874,22.5378,22.5803,61200.0
2006-05-26 13:30:00,31.9,31.96,31.89,31.91,129400.0,22.5874,22.6299,22.5803,22.5944,129400.0
2006-05-26 13:40:00,31.91,31.95,31.89,31.95,49200.0,22.5944,22.6228,22.5803,22.6228,49200.0
2006-05-26 13:50:00,31.93,31.99,31.9,31.98,126600.0,22.6086,22.6511,22.5874,22.644,126600.0
2006-05-26 14:00:00,31.98,32.07,31.97,32.02,78600.0,22.644,22.7077,22.6369,22.6723,78600.0
2006-05-26 14:10:00,32.03,32.09,32.02,32.02,46400.0,22.6794,22.7219,22.6723,22.6723,46400.0
2006-05-26 14:20:00,32.02,32.16,32.02,32.08,78200.0,22.6723,22.7715,22.6723,22.7148,78200.0
2006-05-26 14:30:00,32.09,32.12,32.04,32.08,61000.0,22.7219,22.7431,22.6865,22.7148,61000.0
2006-05-26 14:40:00,32.07,32.13,31.99,32.0,760200.0,22.7077,22.7502,22.6511,22.6582,760200.0
2006-05-26 14:50:00,32.0,32.06,31.93,31.98,167400.0,22.6582,22.7007,22.6086,22.644,167400.0
2006-05-26 15:00:00,31.95,32.03,31.88,32.01,70400.0,22.6228,22.6794,22.5732,22.6653,70400.0
2006-05-26 15:10:00,32.01,32.03,31.93,31.96,115000.0,22.6653,22.6794,22.6086,22.6299,115000.0
2006-05-26 15:20:00,31.95,31.97,31.92,31.92,75800.0,22.6228,22.6369,22.6015,22.6015,75800.0
2006-05-26 15:30:00,31.92,31.95,31.87,31.88,119200.0,22.6015,22.6228,22.5661,22.5732,119200.0
2006-05-26 15:40:00,31.88,31.88,31.68,31.77,260200.0,22.5732,22.5732,22.4316,22.4953,260200.0
2006-05-26 15:50:00,31.77,31.86,31.77,31.83,198600.0,22.4953,22.559,22.4953,22.5378,198600.0
2006-05-30 09:30:00,32.38,32.6,32.35,32.49,234800.0,22.9272,23.083,22.906,23.0051,234800.0
2006-05-30 09:40:00,32.48,32.49,32.04,32.2,182600.0,22.998,23.0051,22.6865,22.7998,182600.0
2006-05-30 09:50:00,32.22,32.27,32.02,32.19,192200.0,22.814,22.8494,22.6723,22.7927,192200.0
2006-05-30 10:00:00,32.19,32.23,32.12,32.15,238000.0,22.7927,22.821,22.7431,22.7644,238000.0
2006-05-30 10:10:00,32.16,32.34,32.15,32.34,162400.0,22.7715,22.8989,22.7644,22.8989,162400.0
2006-05-30 10:20:00,32.35,32.4,32.24,32.24,116600.0,22.906,22.9414,22.8281,22.8281,116600.0
2006-05-30 10:30:00,32.27,32.35,32.25,32.29,87800.0,22.8494,22.906,22.8352,22.8635,87800.0
2006-05-30 10:40:00,32.29,32.3,32.21,32.22,200800.0,22.8635,22.8706,22.8069,22.814,200800.0
2006-05-30 10:50:00,32.22,32.38,32.21,32.38,160000.0,22.814,22.9272,22.8069,22.9272,160000.0
2006-05-30 11:00:00,32.37,32.37,32.21,32.25,141000.0,22.9202,22.9202,22.8069,22.8352,141000.0
2006-05-30 11:10:00,32.25,32.26,31.99,32.02,115200.0,22.8352,22.8423,22.6511,22.6723,115200.0
2006-05-30 11:20:00,32.01,32.1,31.95,31.97,131800.0,22.6653,22.729,22.6228,22.6369,131800.0
2006-05-30 11:30:00,31.98,32.02,31.84,31.85,105600.0,22.644,22.6723,22.5449,22.552,105600.0
2006-05-30 11:40:00,31.84,31.88,31.74,31.88,127000.0,22.5449,22.5732,22.4741,22.5732,127000.0
2006-05-30 11:50:00,31.88,32.29,31.83,32.21,213800.0,22.5732,22.8635,22.5378,22.8069,213800.0
2006-05-30 12:00:00,32.21,32.22,32.0,32.07,144800.0,22.8069,22.814,22.6582,22.7077,144800.0
2006-05-30 12:10:00,32.05,32.23,32.04,32.18,120600.0,22.6936,22.821,22.6865,22.7856,120600.0
2006-05-30 12:20:00,32.19,32.33,32.12,32.3,106000.0,22.7927,22.8918,22.7431,22.8706,106000.0
2006-05-30 12:30:00,32.32,32.38,32.11,32.14,73800.0,22.8848,22.9272,22.7361,22.7573,73800.0
2006-05-30 12:40:00,32.14,32.2,32.08,32.13,70600.0,22.7573,22.7998,22.7148,22.7502,70600.0
2006-05-30 12:50:00,32.13,32.18,32.1,32.1,68800.0,22.7502,22.7856,22.729,22.729,68800.0
2006-05-30 13:00:00,32.07,32.13,32.0,32.08,81600.0,22.7077,22.7502,22.6582,22.7148,81600.0
2006-05-30 13:10:00,32.09,32.09,31.94,31.95,97800.0,22.7219,22.7219,22.6157,22.6228,97800.0
2006-05-30 13:20:00,31.96,32.0,31.89,31.94,119600.0,22.6299,22.6582,22.5803,22.6157,119600.0
2006-05-30 13:30:00,31.95,31.98,31.91,31.94,76400.0,22.6228,22.644,22.5944,22.6157,76400.0
2006-05-30 13:40:00,31.94,32.05,31.88,31.9,97800.0,22.6157,22.6936,22.5732,22.5874,97800.0
2006-05-30 13:50:00,31.89,31.95,31.86,31.93,79200.0,22.5803,22.6228,22.559,22.6086,79200.0
2006-05-30 14:00:00,31.92,31.92,31.84,31.87,52200.0,22.6015,22.6015,22.5449,22.5661,52200.0
2006-05-30 14:10:00,31.88,32.0,31.88,31.97,115000.0,22.5732,22.6582,22.5732,22.6369,115000.0
2006-05-30 14:20:00,31.95,31.97,31.84,31.93,43800.0,22.6228,22.6369,22.5449,22.6086,43800.0
2006-05-30 14:30:00,31.93,31.95,31.87,31.89,44000.0,22.6086,22.6228,22.5661,22.5803,44000.0
2006-05-30 14:40:00,31.88,31.91,31.84,31.85,47600.0,22.5732,22.5944,22.5449,22.552,47600.0
2006-05-30 14:50:00,31.85,31.85,31.77,31.78,123000.0,22.552,22.552,22.4953,22.5024,123000.0
2006-05-30 15:00:00,31.78,31.78,31.61,31.63,182200.0,22.5024,22.5024,22.382,22.3962,182200.0
2006-05-30 15:10:00,31.62,31.68,31.56,31.65,167600.0,22.3891,22.4316,22.3466,22.4104,167600.0
2006-05-30 15:20:00,31.65,31.74,31.56,31.57,193800.0,22.4104,22.4741,22.3466,22.3537,193800.0
2006-05-30 15:30:00,31.57,31.69,31.54,31.68,114600.0,22.3537,22.4387,22.3325,22.4316,114600.0
2006-05-30 15:40:00,31.68,31.68,31.44,31.47,229800.0,22.4316,22.4316,22.2617,22.2829,229800.0
2006-05-30 15:50:00,31.47,31.53,31.39,31.46,275400.0,22.2829,22.3254,22.2263,22.2758,275400.0
2006-05-31 09:30:00,31.45,31.93,31.45,31.83,154200.0,22.2687,22.6086,22.2687,22.5378,154200.0
2006-05-31 09:40:00,31.84,31.97,31.67,31.81,203600.0,22.5449,22.6369,22.4245,22.5236,203600.0
2006-05-31 09:50:00,31.82,31.88,31.7,31.71,139000.0,22.5307,22.5732,22.4458,22.4528,139000.0
2006-05-31 10:00:00,31.72,31.83,31.47,31.47,188800.0,22.4599,22.5378,22.2829,22.2829,188800.0
2006-05-31 10:10:00,31.46,31.65,31.22,31.41,322600.0,22.2758,22.4104,22.1059,22.2404,322600.0
2006-05-31 10:20:00,31.41,31.57,31.34,31.36,167000.0,22.2404,22.3537,22.1909,22.205,167000.0
2006-05-31 10:30:00,31.35,31.38,31.17,31.32,254200.0,22.1979,22.2192,22.0705,22.1767,254200.0
2006-05-31 10:40:00,31.32,31.58,31.26,31.56,180000.0,22.1767,22.3608,22.1342,22.3466,180000.0
2006-05-31 10:50:00,31.57,31.78,31.57,31.7,254400.0,22.3537,22.5024,22.3537,22.4458,254400.0
2006-05-31 11:00:00,31.7,31.73,31.5,31.55,215600.0,22.4458,22.467,22.3041,22.3395,215600.0
2006-05-31 11:10:00,31.55,31.75,31.5,31.66,120000.0,22.3395,22.4812,22.3041,22.4174,120000.0
2006-05-31 11:20:00,31.67,31.75,31.61,31.72,112600.0,22.4245,22.4812,22.382,22.4599,112600.0
2006-05-31 11:30:00,31.72,31.76,31.66,31.68,110800.0,22.4599,22.4882,22.4174,22.4316,110800.0
2006-05-31 11:40:00,31.68,31.7,31.62,31.68,74600.0,22.4316,22.4458,22.3891,22.4316,74600.0
2006-05-31 11:50:00,31.68,31.7,31.46,31.48,147600.0,22.4316,22.4458,22.2758,22.29,147600.0
2006-05-31 12:00:00,31.48,31.68,31.46,31.65,167800.0,22.29,22.4316,22.2758,22.4104,167800.0
2006-05-31 12:10:00,31.64,31.76,31.64,31.71,164800.0,22.4033,22.4882,22.4033,22.4528,164800.0
2006-05-31 12:20:00,31.71,31.76,31.7,31.72,94200.0,22.4528,22.4882,22.4458,22.4599,94200.0
2006-05-31 12:30:00,31.72,31.81,31.71,31.78,89000.0,22.4599,22.5236,22.4528,22.5024,89000.0
2006-05-31 12:40:00,31.78,31.89,31.75,31.86,107600.0,22.5024,22.5803,22.4812,22.559,107600.0
2006-05-31 12:50:00,31.86,31.87,31.79,31.8,91600.0,22.559,22.5661,22.5095,22.5166,91600.0
2006-05-31 13:00:00,31.8,31.85,31.79,31.84,102200.0,22.5166,22.552,22.5095,22.5449,102200.0
2006-05-31 13:10:00,31.84,31.94,31.83,31.93,201600.0,22.5449,22.6157,22.5378,22.6086,201600.0
2006-05-31 13:20:00,31.93,32.0,31.93,32.0,115200.0,22.6086,22.6582,22.6086,22.6582,115200.0
2006-05-31 13:30:00,32.0,32.06,31.91,32.05,95000.0,22.6582,22.7007,22.5944,22.6936,95000.0
2006-05-31 13:40:00,32.05,32.26,32.05,32.25,200000.0,22.6936,22.8423,22.6936,22.8352,200000.0
2006-05-31 13:50:00,32.24,32.27,32.11,32.16,159200.0,22.8281,22.8494,22.7361,22.7715,159200.0
2006-05-31 14:00:00,32.13,32.33,32.02,32.3,181600.0,22.7502,22.8918,22.6723,22.8706,181600.0
2006-05-31 14:10:00,32.3,32.4,32.15,32.26,223400.0,22.8706,22.9414,22.7644,22.8423,223400.0
2006-05-31 14:20:00,32.24,32.37,32.19,32.33,238000.0,22.8281,22.9202,22.7927,22.8918,238000.0
2006-05-31 14:30:00,32.33,32.44,32.28,32.34,147200.0,22.8918,22.9697,22.8564,22.8989,147200.0
2006-05-31 14:40:00,32.34,32.37,32.24,32.33,193200.0,22.8989,22.9202,22.8281,22.8918,193200.0
2006-05-31 14:50:00,32.31,32.35,32.26,32.3,181800.0,22.8777,22.906,22.8423,22.8706,181800.0
2006-05-31 15:00:00,32.3,32.35,32.25,32.3,184800.0,22.8706,22.906,22.8352,22.8706,184800.0
2006-05-31 15:10:00,32.29,32.37,32.29,32.35,138600.0,22.8635,22.9202,22.8635,22.906,138600.0
2006-05-31 15:20:00,32.35,32.5,32.35,32.46,200400.0,22.906,23.0122,22.906,22.9839,200400.0
2006-05-31 15:30:00,32.47,32.55,32.45,32.5,339800.0,22.991,23.0476,22.9768,23.0122,339800.0
2006-05-31 15:40:00,32.49,32.77,32.48,32.76,495000.0,23.0051,23.2034,22.998,23.1963,495000.0
2006-05-31 15:50:00,32.77,32.85,32.76,32.85,784200.0,23.2034,23.26,23.1963,23.26,784200.0
2006-06-01 09:30:00,32.07,32.4,31.99,32.13,301000.0,22.7077,22.9414,22.6511,22.7502,301000.0
2006-06-01 09:40:00,32.1,32.31,32.02,32.25,354600.0,22.729,22.8777,22.6723,22.8352,354600.0
2006-06-01 09:50:00,32.25,32.25,32.06,32.1,235600.0,22.8352,22.8352,22.7007,22.729,235600.0
2006-06-01 10:00:00,32.11,32.27,31.96,32.2,192000.0,22.7361,22.8494,22.6299,22.7998,192000.0
2006-06-01 10:10:00,32.2,32.34,32.12,32.15,188400.0,22.7998,22.8989,22.7431,22.7644,188400.0
2006-06-01 10:20:00,32.17,32.18,31.9,32.0,136200.0,22.7785,22.7856,22.5874,22.6582,136200.0
2006-06-01 10:30:00,32.0,32.75,31.99,32.73,406200.0,22.6582,23.1892,22.6511,23.1751,406200.0
2006-06-01 10:40:00,32.74,33.0,32.61,32.74,457200.0,23.1821,23.3662,23.0901,23.1821,457200.0
2006-06-01 10:50:00,32.74,33.04,32.72,33.02,401800.0,23.1821,23.3946,23.168,23.3804,401800.0
2006-06-01 11:00:00,33.0,33.02,32.73,32.88,237600.0,23.3662,23.3804,23.1751,23.2813,237600.0
2006-06-01 11:10:00,32.88,33.25,32.83,33.24,264400.0,23.2813,23.5433,23.2459,23.5362,264400.0
2006-06-01 11:20:00,33.23,33.4,33.0,33.01,548200.0,23.5291,23.6495,23.3662,23.3733,548200.0
2006-06-01 11:30:00,33.0,33.08,32.8,32.82,222200.0,23.3662,23.4229,23.2246,23.2388,222200.0
2006-06-01 11:40:00,32.82,32.93,32.69,32.92,203600.0,23.2388,23.3167,23.1467,23.3096,203600.0
2006-06-01 11:50:00,32.91,32.96,32.68,32.69,129200.0,23.3025,23.3379,23.1397,23.1467,129200.0
2006-06-01 12:00:00,32.69,32.83,32.63,32.8,261400.0,23.1467,23.2459,23.1043,23.2246,261400.0
2006-06-01 12:10:00,32.81,32.88,32.76,32.88,97400.0,23.2317,23.2813,23.1963,23.2813,97400.0
2006-06-01 12:20:00,32.88,32.92,32.74,32.85,108200.0,23.2813,23.3096,23.1821,23.26,108200.0
2006-06-01 12:30:00,32.87,32.9,32.77,32.85,120600.0,23.2742,23.2954,23.2034,23.26,120600.0
2006-06-01 12:40:00,32.85,32.96,32.81,32.92,133200.0,23.26,23.3379,23.2317,23.3096,133200.0
2006-06-01 12:50:00,32.92,32.94,32.84,32.88,89800.0,23.3096,23.3238,23.253,23.2813,89800.0
2006-06-01 13:00:00,32.88,32.88,32.75,32.8,73800.0,23.2813,23.2813,23.1892,23.2246,73800.0
2006-06-01 13:10:00,32.8,32.91,32.77,32.83,75800.0,23.2246,23.3025,23.2034,23.2459,75800.0
2006-06-01 13:20:00,32.83,32.83,32.63,32.72,128400.0,23.2459,23.2459,23.1043,23.168,128400.0
2006-06-01 13:30:00,32.73,32.84,32.72,32.84,96600.0,23.1751,23.253,23.168,23.253,96600.0
2006-06-01 13:40:00,32.84,32.89,32.79,32.83,61200.0,23.253,23.2884,23.2175,23.2459,61200.0
2006-06-01 13:50:00,32.82,32.83,32.61,32.61,111000.0,23.2388,23.2459,23.0901,23.0901,111000.0
2006-06-01 14:00:00,32.61,32.63,32.38,32.48,218400.0,23.0901,23.1043,22.9272,22.998,218400.0
2006-06-01 14:10:00,32.48,32.6,32.38,32.53,364400.0,22.998,23.083,22.9272,23.0335,364400.0
2006-06-01 14:20:00,32.55,32.72,32.51,32.69,229600.0,23.0476,23.168,23.0193,23.1467,229600.0
2006-06-01 14:30:00,32.71,32.72,32.59,32.62,95200.0,23.1609,23.168,23.0759,23.0972,95200.0
2006-06-01 14:40:00,32.63,32.76,32.61,32.76,60200.0,23.1043,23.1963,23.0901,23.1963,60200.0
2006-06-01 14:50:00,32.75,32.81,32.72,32.8,106400.0,23.1892,23.2317,23.168,23.2246,106400.0
2006-06-01 15:00:00,32.8,32.8,32.63,32.63,91200.0,23.2246,23.2246,23.1043,23.1043,91200.0
2006-06-01 15:10:00,32.63,32.77,32.63,32.76,120800.0,23.1043,23.2034,23.1043,23.1963,120800.0
2006-06-01 15:20:00,32.77,32.88,32.74,32.85,132400.0,23.2034,23.2813,23.1821,23.26,132400.0
2006-06-01 15:30:00,32.84,32.86,32.77,32.81,91000.0,23.253,23.2671,23.2034,23.2317,91000.0
2006-06-01 15:40:00,32.82,32.99,32.82,32.98,119800.0,23.2388,23.3592,23.2388,23.3521,119800.0
2006-06-01 15:50:00,32.98,33.0,32.91,32.95,179200.0,23.3521,23.3662,23.3025,23.3308,179200.0
2006-06-02 09:30:00,33.44,33.44,33.06,33.27,215800.0,23.6778,23.6778,23.4087,23.5574,215800.0
2006-06-02 09:40:00,33.27,33.27,32.99,33.06,158200.0,23.5574,23.5574,23.3592,23.4087,158200.0
2006-06-02 09:50:00,33.04,33.13,32.73,32.96,298400.0,23.3946,23.4583,23.1751,23.3379,298400.0
2006-06-02 10:00:00,32.96,33.21,32.93,33.12,183200.0,23.3379,23.5149,23.3167,23.4512,183200.0
2006-06-02 10:10:00,33.15,33.19,32.99,33.15,117400.0,23.4725,23.5008,23.3592,23.4725,117400.0
2006-06-02 10:20:00,33.13,33.15,32.97,33.02,177600.0,23.4583,23.4725,23.345,23.3804,177600.0
2006-06-02 10:30:00,33.02,33.13,32.85,32.88,120200.0,23.3804,23.4583,23.26,23.2813,120200.0
2006-06-02 10:40:00,32.88,33.08,32.84,33.0,187800.0,23.2813,23.4229,23.253,23.3662,187800.0
2006-06-02 10:50:00,32.95,33.0,32.85,32.91,146400.0,23.3308,23.3662,23.26,23.3025,146400.0
2006-06-02 11:00:00,32.92,33.01,32.65,32.84,141000.0,23.3096,23.3733,23.1184,23.253,141000.0
2006-06-02 11:10:00,32.85,32.87,32.63,32.63,121000.0,23.26,23.2742,23.1043,23.1043,121000.0
2006-06-02 11:20:00,32.63,32.64,32.49,32.56,238200.0,23.1043,23.1113,23.0051,23.0547,238200.0
2006-06-02 11:30:00,32.55,32.55,32.38,32.42,291800.0,23.0476,23.0476,22.9272,22.9556,291800.0
2006-06-02 11:40:00,32.42,32.59,32.35,32.59,234600.0,22.9556,23.0759,22.906,23.0759,234600.0
2006-06-02 11:50:00,32.59,32.67,32.51,32.59,112800.0,23.0759,23.1326,23.0193,23.0759,112800.0
2006-06-02 12:00:00,32.58,32.74,32.52,32.71,131000.0,23.0689,23.1821,23.0264,23.1609,131000.0
2006-06-02 12:10:00,32.71,32.76,32.67,32.67,88000.0,23.1609,23.1963,23.1326,23.1326,88000.0
2006-06-02 12:20:00,32.67,32.74,32.62,32.65,84800.0,23.1326,23.1821,23.0972,23.1184,84800.0
2006-06-02 12:30:00,32.65,32.67,32.59,32.64,65400.0,23.1184,23.1326,23.0759,23.1113,65400.0
2006-06-02 12:40:00,32.65,32.72,32.65,32.71,76200.0,23.1184,23.168,23.1184,23.1609,76200.0
2006-06-02 12:50:00,32.69,32.73,32.67,32.68,85000.0,23.1467,23.1751,23.1326,23.1397,85000.0
2006-06-02 13:00:00,32.69,32.76,32.68,32.7,69800.0,23.1467,23.1963,23.1397,23.1538,69800.0
2006-06-02 13:10:00,32.7,32.82,32.68,32.77,81600.0,23.1538,23.2388,23.1397,23.2034,81600.0
2006-06-02 13:20:00,32.77,32.88,32.72,32.86,93200.0,23.2034,23.2813,23.168,23.2671,93200.0
2006-06-02 13:30:00,32.86,32.9,32.81,32.83,164400.0,23.2671,23.2954,23.2317,23.2459,164400.0
2006-06-02 13:40:00,32.84,32.89,32.82,32.88,140000.0,23.253,23.2884,23.2388,23.2813,140000.0
2006-06-02 13:50:00,32.88,32.92,32.82,32.92,110800.0,23.2813,23.3096,23.2388,23.3096,110800.0
2006-06-02 14:00:00,32.91,33.0,32.89,33.0,135200.0,23.3025,23.3662,23.2884,23.3662,135200.0
2006-06-02 14:10:00,32.98,33.0,32.92,32.99,120200.0,23.3521,23.3662,23.3096,23.3592,120200.0
2006-06-02 14:20:00,33.01,33.06,32.93,33.06,173200.0,23.3733,23.4087,23.3167,23.4087,173200.0
2006-06-02 14:30:00,33.06,33.1,32.99,33.02,143800.0,23.4087,23.437,23.3592,23.3804,143800.0
2006-06-02 14:40:00,33.02,33.07,32.97,33.03,121200.0,23.3804,23.4158,23.345,23.3875,121200.0
2006-06-02 14:50:00,33.02,33.05,32.9,32.95,120400.0,23.3804,23.4016,23.2954,23.3308,120400.0
2006-06-02 15:00:00,32.95,32.96,32.85,32.88,144800.0,23.3308,23.3379,23.26,23.2813,144800.0
2006-06-02 15:10:00,32.87,32.93,32.85,32.92,76000.0,23.2742,23.3167,23.26,23.3096,76000.0
2006-06-02 15:20:00,32.92,32.95,32.89,32.93,138800.0,23.3096,23.3308,23.2884,23.3167,138800.0
2006-06-02 15:30:00,32.94,33.0,32.93,32.97,180000.0,23.3238,23.3662,23.3167,23.345,180000.0
2006-06-02 15:40:00,32.97,32.99,32.92,32.93,160600.0,23.345,23.3592,23.3096,23.3167,160600.0
2006-06-02 15:50:00,32.93,32.95,32.88,32.95,197800.0,23.3167,23.3308,23.2813,23.3308,197800.0
2006-06-05 09:30:00,33.22,33.35,33.06,33.13,221200.0,23.522,23.6141,23.4087,23.4583,221200.0
2006-06-05 09:40:00,33.21,33.32,33.05,33.06,183800.0,23.5149,23.5928,23.4016,23.4087,183800.0
2006-06-05 09:50:00,33.06,33.11,32.95,33.07,189200.0,23.4087,23.4441,23.3308,23.4158,189200.0
2006-06-05 10:00:00,33.06,33.14,32.97,33.1,144400.0,23.4087,23.4654,23.345,23.437,144400.0
2006-06-05 10:10:00,33.1,33.1,32.61,32.77,218000.0,23.437,23.437,23.0901,23.2034,218000.0
2006-06-05 10:20:00,32.77,32.88,32.67,32.8,171200.0,23.2034,23.2813,23.1326,23.2246,171200.0
2006-06-05 10:30:00,32.79,32.98,32.79,32.94,185800.0,23.2175,23.3521,23.2175,23.3238,185800.0
2006-06-05 10:40:00,32.96,32.96,32.85,32.96,80800.0,23.3379,23.3379,23.26,23.3379,80800.0
2006-06-05 10:50:00,32.98,32.99,32.77,32.79,64800.0,23.3521,23.3592,23.2034,23.2175,64800.0
2006-06-05 11:00:00,32.79,32.92,32.79,32.89,94800.0,23.2175,23.3096,23.2175,23.2884,94800.0
2006-06-05 11:10:00,32.89,32.91,32.77,32.8,84800.0,23.2884,23.3025,23.2034,23.2246,84800.0
2006-06-05 11:20:00,32.8,32.82,32.57,32.58,94000.0,23.2246,23.2388,23.0618,23.0689,94000.0
2006-06-05 11:30:00,32.6,32.67,32.55,32.58,154000.0,23.083,23.1326,23.0476,23.0689,154000.0
2006-06-05 11:40:00,32.56,32.66,32.5,32.66,45200.0,23.0547,23.1255,23.0122,23.1255,45200.0
2006-06-05 11:50:00,32.66,32.68,32.63,32.63,111000.0,23.1255,23.1397,23.1043,23.1043,111000.0
2006-06-05 12:00:00,32.63,32.65,32.54,32.62,110000.0,23.1043,23.1184,23.0405,23.0972,110000.0
2006-06-05 12:10:00,32.62,32.63,32.26,32.27,201200.0,23.0972,23.1043,22.8423,22.8494,201200.0
2006-06-05 12:20:00,32.27,32.34,32.16,32.2,203800.0,22.8494,22.8989,22.7715,22.7998,203800.0
2006-06-05 12:30:00,32.2,32.3,32.11,32.3,238400.0,22.7998,22.8706,22.7361,22.8706,238400.0
2006-06-05 12:40:00,32.3,32.33,32.21,32.24,184600.0,22.8706,22.8918,22.8069,22.8281,184600.0
2006-06-05 12:50:00,32.24,32.37,32.22,32.29,144200.0,22.8281,22.9202,22.814,22.8635,144200.0
2006-06-05 13:00:00,32.28,32.45,32.21,32.39,86200.0,22.8564,22.9768,22.8069,22.9343,86200.0
2006-06-05 13:10:00,32.41,32.45,32.31,32.45,141600.0,22.9485,22.9768,22.8777,22.9768,141600.0
2006-06-05 13:20:00,32.43,32.43,32.25,32.26,115200.0,22.9626,22.9626,22.8352,22.8423,115200.0
2006-06-05 13:30:00,32.26,32.27,32.01,32.02,141800.0,22.8423,22.8494,22.6653,22.6723,141800.0
2006-06-05 13:40:00,32.02,32.06,31.85,31.95,147000.0,22.6723,22.7007,22.552,22.6228,147000.0
2006-06-05 13:50:00,31.95,31.96,31.77,31.87,183600.0,22.6228,22.6299,22.4953,22.5661,183600.0
2006-06-05 14:00:00,31.86,31.94,31.77,31.83,176800.0,22.559,22.6157,22.4953,22.5378,176800.0
2006-06-05 14:10:00,31.82,31.84,31.66,31.67,153400.0,22.5307,22.5449,22.4174,22.4245,153400.0
2006-06-05 14:20:00,31.67,31.9,31.65,31.88,151000.0,22.4245,22.5874,22.4104,22.5732,151000.0
2006-06-05 14:30:00,31.91,31.95,31.88,31.9,282400.0,22.5944,22.6228,22.5732,22.5874,282400.0
2006-06-05 14:40:00,31.91,31.96,31.84,31.92,215200.0,22.5944,22.6299,22.5449,22.6015,215200.0
2006-06-05 14:50:00,31.92,31.98,31.85,31.9,90200.0,22.6015,22.644,22.552,22.5874,90200.0
2006-06-05 15:00:00,31.9,31.91,31.75,31.78,189000.0,22.5874,22.5944,22.4812,22.5024,189000.0
2006-06-05 15:10:00,31.79,31.79,31.65,31.74,188400.0,22.5095,22.5095,22.4104,22.4741,188400.0
2006-06-05 15:20:00,31.74,31.82,31.63,31.63,192600.0,22.4741,22.5307,22.3962,22.3962,192600.0
2006-06-05 15:30:00,31.63,31.7,31.53,31.55,299000.0,22.3962,22.4458,22.3254,22.3395,299000.0
2006-06-05 15:40:00,31.56,31.56,31.33,31.34,313400.0,22.3466,22.3466,22.1838,22.1909,313400.0
2006-06-05 15:50:00,31.34,31.47,31.34,31.43,375600.0,22.1909,22.2829,22.1909,22.2546,375600.0
2006-06-06 09:30:00,31.53,31.53,31.45,31.45,199600.0,22.3254,22.3254,22.2687,22.2687,199600.0
2006-06-06 09:40:00,31.45,31.93,31.41,31.48,431800.0,22.2687,22.6086,22.2404,22.29,431800.0
2006-06-06 09:50:00,31.48,31.63,31.43,31.52,351400.0,22.29,22.3962,22.2546,22.3183,351400.0
2006-06-06 10:00:00,31.52,31.66,31.48,31.62,268800.0,22.3183,22.4174,22.29,22.3891,268800.0
2006-06-06 10:10:00,31.66,31.86,31.58,31.81,214800.0,22.4174,22.559,22.3608,22.5236,214800.0
2006-06-06 10:20:00,31.81,32.18,31.75,32.13,222400.0,22.5236,22.7856,22.4812,22.7502,222400.0
2006-06-06 10:30:00,32.13,32.24,31.98,32.06,239200.0,22.7502,22.8281,22.644,22.7007,239200.0
2006-06-06 10:40:00,32.01,32.01,31.77,31.83,166800.0,22.6653,22.6653,22.4953,22.5378,166800.0
2006-06-06 10:50:00,31.83,31.89,31.75,31.76,154200.0,22.5378,22.5803,22.4812,22.4882,154200.0
2006-06-06 11:00:00,31.76,31.86,31.61,31.7,191000.0,22.4882,22.559,22.382,22.4458,191000.0
2006-06-06 11:10:00,31.69,31.78,31.55,31.75,133400.0,22.4387,22.5024,22.3395,22.4812,133400.0
2006-06-06 11:20:00,31.75,31.83,31.61,31.74,103400.0,22.4812,22.5378,22.382,22.4741,103400.0
2006-06-06 11:30:00,31.72,31.84,31.51,31.59,89400.0,22.4599,22.5449,22.3112,22.3679,89400.0
2006-06-06 11:40:00,31.6,31.62,31.45,31.52,144600.0,22.3749,22.3891,22.2687,22.3183,144600.0
2006-06-06 11:50:00,31.53,31.61,31.5,31.59,180000.0,22.3254,22.382,22.3041,22.3679,180000.0
2006-06-06 12:00:00,31.58,31.73,31.57,31.72,155600.0,22.3608,22.467,22.3537,22.4599,155600.0
2006-06-06 12:10:00,31.71,31.94,31.71,31.88,144000.0,22.4528,22.6157,22.4528,22.5732,144000.0
2006-06-06 12:20:00,31.88,31.91,31.78,31.83,92800.0,22.5732,22.5944,22.5024,22.5378,92800.0
2006-06-06 12:30:00,31.84,32.02,31.83,32.02,111000.0,22.5449,22.6723,22.5378,22.6723,111000.0
2006-06-06 12:40:00,32.01,32.29,31.97,31.97,289800.0,22.6653,22.8635,22.6369,22.6369,289800.0
2006-06-06 12:50:00,31.98,32.25,31.96,32.18,166800.0,22.644,22.8352,22.6299,22.7856,166800.0
2006-06-06 13:00:00,32.18,32.24,32.06,32.19,116000.0,22.7856,22.8281,22.7007,22.7927,116000.0
2006-06-06 13:10:00,32.19,32.29,32.02,32.06,89200.0,22.7927,22.8635,22.6723,22.7007,89200.0
2006-06-06 13:20:00,32.06,32.22,32.06,32.2,95200.0,22.7007,22.814,22.7007,22.7998,95200.0
2006-06-06 13:30:00,32.22,32.49,32.19,32.41,168000.0,22.814,23.0051,22.7927,22.9485,168000.0
2006-06-06 13:40:00,32.4,32.41,32.16,32.21,129400.0,22.9414,22.9485,22.7715,22.8069,129400.0
2006-06-06 13:50:00,32.23,32.24,32.09,32.21,179000.0,22.821,22.8281,22.7219,22.8069,179000.0
2006-06-06 14:00:00,32.22,32.27,32.12,32.17,98200.0,22.814,22.8494,22.7431,22.7785,98200.0
2006-06-06 14:10:00,32.17,32.21,31.93,31.94,164400.0,22.7785,22.8069,22.6086,22.6157,164400.0
2006-06-06 14:20:00,31.96,32.15,31.95,32.07,163800.0,22.6299,22.7644,22.6228,22.7077,163800.0
2006-06-06 14:30:00,32.03,32.06,31.93,32.02,119600.0,22.6794,22.7007,22.6086,22.6723,119600.0
2006-06-06 14:40:00,32.04,32.08,31.86,31.99,103800.0,22.6865,22.7148,22.559,22.6511,103800.0
2006-06-06 14:50:00,31.98,32.0,31.88,31.93,124000.0,22.644,22.6582,22.5732,22.6086,124000.0
2006-06-06 15:00:00,31.92,32.04,31.86,31.88,178000.0,22.6015,22.6865,22.559,22.5732,178000.0
2006-06-06 15:10:00,31.86,32.09,31.75,31.84,341600.0,22.559,22.7219,22.4812,22.5449,341600.0
2006-06-06 15:20:00,31.86,31.9,31.75,31.75,115600.0,22.559,22.5874,22.4812,22.4812,115600.0
2006-06-06 15:30:00,31.75,31.84,31.69,31.84,248200.0,22.4812,22.5449,22.4387,22.5449,248200.0
2006-06-06 15:40:00,31.83,31.95,31.75,31.95,251600.0,22.5378,22.6228,22.4812,22.6228,251600.0
2006-06-06 15:50:00,31.96,32.11,31.93,32.04,397600.0,22.6299,22.7361,22.6086,22.6865,397600.0
2006-06-07 09:30:00,31.7,31.72,31.46,31.53,256800.0,22.4458,22.4599,22.2758,22.3254,256800.0
2006-06-07 09:40:00,31.54,31.56,31.41,31.49,217000.0,22.3325,22.3466,22.2404,22.2971,217000.0
2006-06-07 09:50:00,31.48,31.59,31.41,31.56,312800.0,22.29,22.3679,22.2404,22.3466,312800.0
2006-06-07 10:00:00,31.59,31.79,31.55,31.75,310600.0,22.3679,22.5095,22.3395,22.4812,310600.0
2006-06-07 10:10:00,31.75,32.02,31.58,31.86,228800.0,22.4812,22.6723,22.3608,22.559,228800.0
2006-06-07 10:20:00,31.86,31.86,31.58,31.61,172200.0,22.559,22.559,22.3608,22.382,172200.0
2006-06-07 10:30:00,31.69,31.75,31.5,31.57,319600.0,22.4387,22.4812,22.3041,22.3537,319600.0
2006-06-07 10:40:00,31.56,31.75,31.41,31.43,173400.0,22.3466,22.4812,22.2404,22.2546,173400.0
2006-06-07 10:50:00,31.44,31.53,31.3,31.5,311800.0,22.2617,22.3254,22.1625,22.3041,311800.0
2006-06-07 11:00:00,31.53,31.53,31.18,31.18,193200.0,22.3254,22.3254,22.0776,22.0776,193200.0
2006-06-07 11:10:00,31.19,31.4,31.17,31.38,140600.0,22.0846,22.2333,22.0705,22.2192,140600.0
2006-06-07 11:20:00,31.42,31.49,31.36,31.4,120400.0,22.2475,22.2971,22.205,22.2333,120400.0
2006-06-07 11:30:00,31.42,31.54,31.36,31.53,116800.0,22.2475,22.3325,22.205,22.3254,116800.0
2006-06-07 11:40:00,31.52,31.56,31.39,31.41,116800.0,22.3183,22.3466,22.2263,22.2404,116800.0
2006-06-07 11:50:00,31.41,31.57,31.4,31.55,99400.0,22.2404,22.3537,22.2333,22.3395,99400.0
2006-06-07 12:00:00,31.53,31.66,31.45,31.64,148600.0,22.3254,22.4174,22.2687,22.4033,148600.0
2006-06-07 12:10:00,31.63,31.81,31.61,31.8,157600.0,22.3962,22.5236,22.382,22.5166,157600.0
2006-06-07 12:20:00,31.79,31.95,31.74,31.77,125200.0,22.5095,22.6228,22.4741,22.4953,125200.0
2006-06-07 12:30:00,31.76,31.8,31.63,31.64,78200.0,22.4882,22.5166,22.3962,22.4033,78200.0
2006-06-07 12:40:00,31.64,31.66,31.56,31.59,103400.0,22.4033,22.4174,22.3466,22.3679,103400.0
2006-06-07 12:50:00,31.58,31.59,31.39,31.52,103200.0,22.3608,22.3679,22.2263,22.3183,103200.0
2006-06-07 13:00:00,31.53,31.57,31.49,31.52,73800.0,22.3254,22.3537,22.2971,22.3183,73800.0
2006-06-07 13:10:00,31.52,31.56,31.45,31.46,78000.0,22.3183,22.3466,22.2687,22.2758,78000.0
2006-06-07 13:20:00,31.46,31.49,31.34,31.45,171000.0,22.2758,22.2971,22.1909,22.2687,171000.0
2006-06-07 13:30:00,31.46,31.48,31.31,31.38,107600.0,22.2758,22.29,22.1696,22.2192,107600.0
2006-06-07 13:40:00,31.38,31.4,31.21,31.22,252600.0,22.2192,22.2333,22.0988,22.1059,252600.0
2006-06-07 13:50:00,31.22,31.43,31.22,31.35,244800.0,22.1059,22.2546,22.1059,22.1979,244800.0
2006-06-07 14:00:00,31.34,31.36,31.11,31.15,199600.0,22.1909,22.205,22.028,22.0563,199600.0
2006-06-07 14:10:00,31.14,31.22,31.02,31.18,165000.0,22.0492,22.1059,21.9643,22.0776,165000.0
2006-06-07 14:20:00,31.17,31.24,31.09,31.22,144600.0,22.0705,22.12,22.0138,22.1059,144600.0
2006-06-07 14:30:00,31.23,31.23,30.99,30.99,231400.0,22.113,22.113,21.943,21.943,231400.0
2006-06-07 14:40:00,31.0,31.04,30.88,30.95,309400.0,21.9501,21.9784,21.8651,21.9147,309400.0
2006-06-07 14:50:00,30.96,30.96,30.75,30.81,260400.0,21.9218,21.9218,21.7731,21.8156,260400.0
2006-06-07 15:00:00,30.81,30.86,30.73,30.85,243800.0,21.8156,21.851,21.7589,21.8439,243800.0
2006-06-07 15:10:00,30.85,30.86,30.56,30.58,382800.0,21.8439,21.851,21.6386,21.6527,382800.0
2006-06-07 15:20:00,30.58,30.69,30.54,30.54,204200.0,21.6527,21.7306,21.6244,21.6244,204200.0
2006-06-07 15:30:00,30.54,30.71,30.54,30.63,281800.0,21.6244,21.7448,21.6244,21.6881,281800.0
2006-06-07 15:40:00,30.63,30.74,30.61,30.66,316200.0,21.6881,21.766,21.674,21.7094,316200.0
2006-06-07 15:50:00,30.66,30.72,30.59,30.6,359600.0,21.7094,21.7518,21.6598,21.6669,359600.0
2006-06-08 09:30:00,29.91,29.91,29.86,29.86,1000.0,21.1783,21.1783,21.1429,21.1429,1000.0
2006-06-08 09:40:00,29.58,29.9,29.57,29.82,1127800.0,20.9447,21.1712,20.9376,21.1146,1127800.0
2006-06-08 09:50:00,29.83,29.9,29.41,29.51,398800.0,21.1217,21.1712,20.8243,20.8951,398800.0
2006-06-08 10:00:00,29.5,29.5,29.16,29.25,619800.0,20.888,20.888,20.6473,20.711,619800.0
2006-06-08 10:10:00,29.25,29.34,29.16,29.27,443600.0,20.711,20.7747,20.6473,20.7251,443600.0
2006-06-08 10:20:00,29.27,29.28,29.15,29.18,337200.0,20.7251,20.7322,20.6402,20.6614,337200.0
2006-06-08 10:30:00,29.18,29.5,29.18,29.23,418000.0,20.6614,20.888,20.6614,20.6968,418000.0
2006-06-08 10:40:00,29.22,29.43,29.22,29.42,325200.0,20.6897,20.8384,20.6897,20.8314,325200.0
2006-06-08 10:50:00,29.42,29.56,29.41,29.46,475200.0,20.8314,20.9305,20.8243,20.8597,475200.0
2006-06-08 11:00:00,29.46,29.49,29.32,29.47,262800.0,20.8597,20.8809,20.7606,20.8668,262800.0
2006-06-08 11:10:00,29.47,29.53,29.3,29.3,349000.0,20.8668,20.9092,20.7464,20.7464,349000.0
2006-06-08 11:20:00,29.3,29.36,29.18,29.31,185800.0,20.7464,20.7889,20.6614,20.7535,185800.0
2006-06-08 11:30:00,29.28,29.29,28.55,28.72,295200.0,20.7322,20.7393,20.2153,20.3357,295200.0
2006-06-08 11:40:00,28.72,29.09,28.66,28.99,453600.0,20.3357,20.5977,20.2932,20.5269,453600.0
2006-06-08 11:50:00,29.0,29.0,28.61,28.73,377800.0,20.534,20.534,20.2578,20.3428,377800.0
2006-06-08 12:00:00,28.72,28.89,28.68,28.88,530200.0,20.3357,20.4561,20.3074,20.449,530200.0
2006-06-08 12:10:00,28.88,29.02,28.85,28.93,309600.0,20.449,20.5481,20.4278,20.4844,309600.0
2006-06-08 12:20:00,28.93,29.21,28.9,29.14,433400.0,20.4844,20.6827,20.4632,20.6331,433400.0
2006-06-08 12:30:00,29.17,29.22,29.0,29.19,293400.0,20.6543,20.6897,20.534,20.6685,293400.0
2006-06-08 12:40:00,29.2,29.24,29.09,29.23,564000.0,20.6756,20.7039,20.5977,20.6968,564000.0
2006-06-08 12:50:00,29.23,29.41,29.22,29.36,473800.0,20.6968,20.8243,20.6897,20.7889,473800.0
2006-06-08 13:00:00,29.36,29.4,29.17,29.23,287000.0,20.7889,20.8172,20.6543,20.6968,287000.0
2006-06-08 13:10:00,29.23,29.34,29.2,29.29,274000.0,20.6968,20.7747,20.6756,20.7393,274000.0
2006-06-08 13:20:00,29.29,29.32,29.23,29.3,172400.0,20.7393,20.7606,20.6968,20.7464,172400.0
2006-06-08 13:30:00,29.32,29.39,29.29,29.38,318200.0,20.7606,20.8101,20.7393,20.803,318200.0
2006-06-08 13:40:00,29.38,29.82,29.38,29.67,460600.0,20.803,21.1146,20.803,21.0084,460600.0
2006-06-08 13:50:00,29.68,29.81,29.61,29.8,396600.0,21.0155,21.1075,20.9659,21.1004,396600.0
2006-06-08 14:00:00,29.8,29.95,29.76,29.85,830400.0,21.1004,21.2066,21.0721,21.1358,830400.0
2006-06-08 14:10:00,29.85,29.92,29.74,29.78,438200.0,21.1358,21.1854,21.0579,21.0863,438200.0
2006-06-08 14:20:00,29.78,30.01,29.77,29.99,324400.0,21.0863,21.2491,21.0792,21.235,324400.0
2006-06-08 14:30:00,29.99,30.05,29.9,30.0,530800.0,21.235,21.2774,21.1712,21.242,530800.0
2006-06-08 14:40:00,30.0,30.08,29.82,29.83,465000.0,21.242,21.2987,21.1146,21.1217,465000.0
2006-06-08 14:50:00,29.82,29.83,29.64,29.67,387200.0,21.1146,21.1217,20.9871,21.0084,387200.0
2006-06-08 15:00:00,29.68,29.91,29.66,29.89,295800.0,21.0155,21.1783,21.0013,21.1642,295800.0
2006-06-08 15:10:00,29.88,30.08,29.87,29.93,471000.0,21.1571,21.2987,21.15,21.1925,471000.0
2006-06-08 15:20:00,29.95,30.03,29.86,30.0,291600.0,21.2066,21.2633,21.1429,21.242,291600.0
2006-06-08 15:30:00,30.01,30.29,30.01,30.23,532800.0,21.2491,21.4474,21.2491,21.4049,532800.0
2006-06-08 15:40:00,30.23,30.53,30.22,30.33,713200.0,21.4049,21.6173,21.3978,21.4757,713200.0
2006-06-08 15:50:00,30.32,30.45,30.32,30.39,422600.0,21.4686,21.5607,21.4686,21.5182,422600.0
2006-06-09 09:30:00,30.54,30.75,30.4,30.4,264000.0,21.6244,21.7731,21.5253,21.5253,264000.0
2006-06-09 09:40:00,30.4,30.5,30.05,30.46,279400.0,21.5253,21.5961,21.2774,21.5678,279400.0
2006-06-09 09:50:00,30.46,30.64,30.41,30.57,200400.0,21.5678,21.6952,21.5323,21.6456,200400.0
2006-06-09 10:00:00,30.57,30.84,30.56,30.84,259200.0,21.6456,21.8368,21.6386,21.8368,259200.0
2006-06-09 10:10:00,30.83,30.95,30.67,30.72,229200.0,21.8297,21.9147,21.7164,21.7518,229200.0
2006-06-09 10:20:00,30.72,30.89,30.71,30.73,258200.0,21.7518,21.8722,21.7448,21.7589,258200.0
2006-06-09 10:30:00,30.73,30.77,30.63,30.68,187400.0,21.7589,21.7873,21.6881,21.7235,187400.0
2006-06-09 10:40:00,30.68,30.73,30.45,30.45,219600.0,21.7235,21.7589,21.5607,21.5607,219600.0
2006-06-09 10:50:00,30.45,30.49,30.2,30.2,205800.0,21.5607,21.589,21.3837,21.3837,205800.0
2006-06-09 11:00:00,30.21,30.21,30.08,30.09,241000.0,21.3907,21.3907,21.2987,21.3058,241000.0
2006-06-09 11:10:00,30.05,30.09,29.88,29.9,228400.0,21.2774,21.3058,21.1571,21.1712,228400.0
2006-06-09 11:20:00,29.9,30.09,29.8,30.0,459000.0,21.1712,21.3058,21.1004,21.242,459000.0
2006-06-09 11:30:00,30.08,30.18,30.07,30.1,168400.0,21.2987,21.3695,21.2916,21.3128,168400.0
2006-06-09 11:40:00,30.09,30.09,29.95,29.98,96200.0,21.3058,21.3058,21.2066,21.2279,96200.0
2006-06-09 11:50:00,29.97,30.02,29.88,29.97,138600.0,21.2208,21.2562,21.1571,21.2208,138600.0
2006-06-09 12:00:00,29.96,30.09,29.91,30.09,142200.0,21.2137,21.3058,21.1783,21.3058,142200.0
2006-06-09 12:10:00,30.09,30.18,30.06,30.14,146400.0,21.3058,21.3695,21.2845,21.3412,146400.0
2006-06-09 12:20:00,30.13,30.13,30.0,30.08,101600.0,21.3341,21.3341,21.242,21.2987,101600.0
2006-06-09 12:30:00,30.08,30.16,30.05,30.07,80000.0,21.2987,21.3553,21.2774,21.2916,80000.0
2006-06-09 12:40:00,30.08,30.14,30.0,30.04,50200.0,21.2987,21.3412,21.242,21.2704,50200.0
2006-06-09 12:50:00,30.02,30.05,29.88,29.91,71800.0,21.2562,21.2774,21.1571,21.1783,71800.0
2006-06-09 13:00:00,29.92,29.98,29.71,29.75,98600.0,21.1854,21.2279,21.0367,21.065,98600.0
2006-06-09 13:10:00,29.77,29.85,29.68,29.73,131200.0,21.0792,21.1358,21.0155,21.0509,131200.0
2006-06-09 13:20:00,29.72,29.75,29.65,29.65,79200.0,21.0438,21.065,20.9942,20.9942,79200.0
2006-06-09 13:30:00,29.66,29.91,29.62,29.88,146200.0,21.0013,21.1783,20.973,21.1571,146200.0
2006-06-09 13:40:00,29.88,29.94,29.83,29.86,153200.0,21.1571,21.1996,21.1217,21.1429,153200.0
2006-06-09 13:50:00,29.85,30.0,29.82,29.87,155400.0,21.1358,21.242,21.1146,21.15,155400.0
2006-06-09 14:00:00,29.86,29.98,29.83,29.89,90800.0,21.1429,21.2279,21.1217,21.1642,90800.0
2006-06-09 14:10:00,29.9,30.08,29.9,29.99,93400.0,21.1712,21.2987,21.1712,21.235,93400.0
2006-06-09 14:20:00,29.99,30.18,29.99,30.18,95200.0,21.235,21.3695,21.235,21.3695,95200.0
2006-06-09 14:30:00,30.17,30.28,30.15,30.2,120400.0,21.3624,21.4403,21.3482,21.3837,120400.0
2006-06-09 14:40:00,30.21,30.33,30.18,30.23,95200.0,21.3907,21.4757,21.3695,21.4049,95200.0
2006-06-09 14:50:00,30.21,30.31,30.08,30.14,125800.0,21.3907,21.4615,21.2987,21.3412,125800.0
2006-06-09 15:00:00,30.13,30.21,29.97,30.12,109600.0,21.3341,21.3907,21.2208,21.327,109600.0
2006-06-09 15:10:00,30.11,30.24,30.06,30.09,85800.0,21.3199,21.412,21.2845,21.3058,85800.0
2006-06-09 15:20:00,30.09,30.1,30.0,30.06,105600.0,21.3058,21.3128,21.242,21.2845,105600.0
2006-06-09 15:30:00,30.07,30.07,29.98,30.05,132400.0,21.2916,21.2916,21.2279,21.2774,132400.0
2006-06-09 15:40:00,30.06,30.15,30.02,30.08,202200.0,21.2845,21.3482,21.2562,21.2987,202200.0
2006-06-09 15:50:00,30.09,30.09,29.89,29.9,430000.0,21.3058,21.3058,21.1642,21.1712,430000.0
2006-06-12 09:30:00,29.88,30.21,29.88,30.06,180200.0,21.1571,21.3907,21.1571,21.2845,180200.0
2006-06-12 09:40:00,30.05,30.3,29.93,30.16,195400.0,21.2774,21.4545,21.1925,21.3553,195400.0
2006-06-12 09:50:00,30.16,30.21,30.02,30.16,176800.0,21.3553,21.3907,21.2562,21.3553,176800.0
2006-06-12 10:00:00,30.13,30.13,29.8,30.0,247600.0,21.3341,21.3341,21.1004,21.242,247600.0
2006-06-12 10:10:00,29.99,29.99,29.59,29.61,215400.0,21.235,21.235,20.9517,20.9659,215400.0
2006-06-12 10:20:00,29.62,29.68,29.54,29.65,302200.0,20.973,21.0155,20.9163,20.9942,302200.0
2006-06-12 10:30:00,29.6,29.78,29.57,29.58,196400.0,20.9588,21.0863,20.9376,20.9447,196400.0
2006-06-12 10:40:00,29.59,29.76,29.58,29.67,209800.0,20.9517,21.0721,20.9447,21.0084,209800.0
2006-06-12 10:50:00,29.68,29.91,29.68,29.8,165400.0,21.0155,21.1783,21.0155,21.1004,165400.0
2006-06-12 11:00:00,29.8,29.8,29.59,29.65,174800.0,21.1004,21.1004,20.9517,20.9942,174800.0
2006-06-12 11:10:00,29.64,29.67,29.48,29.59,185000.0,20.9871,21.0084,20.8738,20.9517,185000.0
2006-06-12 11:20:00,29.57,29.58,29.47,29.47,111200.0,20.9376,20.9447,20.8668,20.8668,111200.0
2006-06-12 11:30:00,29.5,29.5,29.3,29.4,158600.0,20.888,20.888,20.7464,20.8172,158600.0
2006-06-12 11:40:00,29.39,29.49,29.35,29.49,149000.0,20.8101,20.8809,20.7818,20.8809,149000.0
2006-06-12 11:50:00,29.49,29.56,29.39,29.53,219600.0,20.8809,20.9305,20.8101,20.9092,219600.0
2006-06-12 12:00:00,29.53,29.59,29.4,29.5,154400.0,20.9092,20.9517,20.8172,20.888,154400.0
2006-06-12 12:10:00,29.5,29.57,29.48,29.51,44400.0,20.888,20.9376,20.8738,20.8951,44400.0
2006-06-12 12:20:00,29.53,29.58,29.45,29.57,83200.0,20.9092,20.9447,20.8526,20.9376,83200.0
2006-06-12 12:30:00,29.58,29.61,29.35,29.36,138400.0,20.9447,20.9659,20.7818,20.7889,138400.0
2006-06-12 12:40:00,29.29,29.45,29.29,29.4,110200.0,20.7393,20.8526,20.7393,20.8172,110200.0
2006-06-12 12:50:00,29.4,29.5,29.39,29.41,39600.0,20.8172,20.888,20.8101,20.8243,39600.0
2006-06-12 13:00:00,29.42,29.46,29.36,29.41,86400.0,20.8314,20.8597,20.7889,20.8243,86400.0
2006-06-12 13:10:00,29.43,29.43,29.33,29.33,87600.0,20.8384,20.8384,20.7676,20.7676,87600.0
2006-06-12 13:20:00,29.33,29.33,29.06,29.14,210000.0,20.7676,20.7676,20.5765,20.6331,210000.0
2006-06-12 13:30:00,29.13,29.17,29.0,29.03,160000.0,20.626,20.6543,20.534,20.5552,160000.0
2006-06-12 13:40:00,29.04,29.22,29.04,29.18,130200.0,20.5623,20.6897,20.5623,20.6614,130200.0
2006-06-12 13:50:00,29.16,29.34,29.16,29.27,182600.0,20.6473,20.7747,20.6473,20.7251,182600.0
2006-06-12 14:00:00,29.27,29.32,29.19,29.21,129400.0,20.7251,20.7606,20.6685,20.6827,129400.0
2006-06-12 14:10:00,29.21,29.34,29.11,29.16,127400.0,20.6827,20.7747,20.6119,20.6473,127400.0
2006-06-12 14:20:00,29.14,29.2,29.07,29.11,65000.0,20.6331,20.6756,20.5835,20.6119,65000.0
2006-06-12 14:30:00,29.1,29.13,29.04,29.08,77000.0,20.6048,20.626,20.5623,20.5906,77000.0
2006-06-12 14:40:00,29.11,29.11,28.97,28.97,109000.0,20.6119,20.6119,20.5127,20.5127,109000.0
2006-06-12 14:50:00,28.98,29.07,28.93,29.02,127800.0,20.5198,20.5835,20.4844,20.5481,127800.0
2006-06-12 15:00:00,29.01,29.03,28.92,28.93,132000.0,20.5411,20.5552,20.4773,20.4844,132000.0
2006-06-12 15:10:00,28.93,28.98,28.88,28.91,169400.0,20.4844,20.5198,20.449,20.4702,169400.0
2006-06-12 15:20:00,28.92,28.99,28.89,28.96,131400.0,20.4773,20.5269,20.4561,20.5056,131400.0
2006-06-12 15:30:00,28.96,28.99,28.79,28.84,171400.0,20.5056,20.5269,20.3853,20.4207,171400.0
2006-06-12 15:40:00,28.84,28.97,28.84,28.93,250400.0,20.4207,20.5127,20.4207,20.4844,250400.0
2006-06-12 15:50:00,28.94,29.0,28.7,28.79,483800.0,20.4915,20.534,20.3216,20.3853,483800.0
2006-06-13 09:30:00,28.56,28.64,28.52,28.58,145800.0,20.2224,20.2791,20.1941,20.2366,145800.0
2006-06-13 09:40:00,28.6,28.89,28.51,28.65,346000.0,20.2507,20.4561,20.187,20.2861,346000.0
2006-06-13 09:50:00,28.75,28.9,28.67,28.86,309600.0,20.357,20.4632,20.3003,20.4348,309600.0
2006-06-13 10:00:00,28.84,28.97,28.8,28.86,232600.0,20.4207,20.5127,20.3924,20.4348,232600.0
2006-06-13 10:10:00,28.83,28.93,28.63,28.65,185600.0,20.4136,20.4844,20.272,20.2861,185600.0
2006-06-13 10:20:00,28.65,28.73,28.58,28.71,205200.0,20.2861,20.3428,20.2366,20.3286,205200.0
2006-06-13 10:30:00,28.72,28.72,28.54,28.63,205200.0,20.3357,20.3357,20.2083,20.272,205200.0
2006-06-13 10:40:00,28.63,28.68,28.55,28.61,246400.0,20.272,20.3074,20.2153,20.2578,246400.0
2006-06-13 10:50:00,28.61,28.74,28.58,28.62,230400.0,20.2578,20.3499,20.2366,20.2649,230400.0
2006-06-13 11:00:00,28.61,28.7,28.56,28.64,315800.0,20.2578,20.3216,20.2224,20.2791,315800.0
2006-06-13 11:10:00,28.64,28.91,28.62,28.85,321600.0,20.2791,20.4702,20.2649,20.4278,321600.0
2006-06-13 11:20:00,28.86,29.11,28.84,29.02,522400.0,20.4348,20.6119,20.4207,20.5481,522400.0
2006-06-13 11:30:00,29.02,29.34,29.02,29.31,317200.0,20.5481,20.7747,20.5481,20.7535,317200.0
2006-06-13 11:40:00,29.3,29.31,29.07,29.26,327600.0,20.7464,20.7535,20.5835,20.7181,327600.0
2006-06-13 11:50:00,29.28,29.53,29.2,29.53,300400.0,20.7322,20.9092,20.6756,20.9092,300400.0
2006-06-13 12:00:00,29.54,29.54,29.17,29.2,342600.0,20.9163,20.9163,20.6543,20.6756,342600.0
2006-06-13 12:10:00,29.21,29.28,28.98,28.99,299000.0,20.6827,20.7322,20.5198,20.5269,299000.0
2006-06-13 12:20:00,28.99,29.1,28.96,28.99,168400.0,20.5269,20.6048,20.5056,20.5269,168400.0
2006-06-13 12:30:00,29.0,29.08,28.97,29.0,264200.0,20.534,20.5906,20.5127,20.534,264200.0
2006-06-13 12:40:00,28.99,29.2,28.98,29.15,194400.0,20.5269,20.6756,20.5198,20.6402,194400.0
2006-06-13 12:50:00,29.15,29.2,29.03,29.09,202800.0,20.6402,20.6756,20.5552,20.5977,202800.0
2006-06-13 13:00:00,29.09,29.09,28.93,28.94,528200.0,20.5977,20.5977,20.4844,20.4915,528200.0
2006-06-13 13:10:00,28.94,29.0,28.88,29.0,163800.0,20.4915,20.534,20.449,20.534,163800.0
2006-06-13 13:20:00,29.01,29.02,28.76,28.8,251600.0,20.5411,20.5481,20.364,20.3924,251600.0
2006-06-13 13:30:00,28.78,28.82,28.7,28.82,216600.0,20.3782,20.4065,20.3216,20.4065,216600.0
2006-06-13 13:40:00,28.82,28.89,28.75,28.88,192000.0,20.4065,20.4561,20.357,20.449,192000.0
2006-06-13 13:50:00,28.88,28.93,28.85,28.92,193600.0,20.449,20.4844,20.4278,20.4773,193600.0
2006-06-13 14:00:00,28.92,28.92,28.71,28.75,231800.0,20.4773,20.4773,20.3286,20.357,231800.0
2006-06-13 14:10:00,28.75,28.77,28.58,28.7,192800.0,20.357,20.3711,20.2366,20.3216,192800.0
2006-06-13 14:20:00,28.7,28.72,28.53,28.64,301000.0,20.3216,20.3357,20.2012,20.2791,301000.0
2006-06-13 14:30:00,28.62,28.65,28.56,28.6,358400.0,20.2649,20.2861,20.2224,20.2507,358400.0
2006-06-13 14:40:00,28.6,28.65,28.51,28.55,502600.0,20.2507,20.2861,20.187,20.2153,502600.0
2006-06-13 14:50:00,28.57,28.58,28.38,28.4,225400.0,20.2295,20.2366,20.095,20.1091,225400.0
2006-06-13 15:00:00,28.39,28.39,28.16,28.24,310200.0,20.102,20.102,19.9392,19.9958,310200.0
2006-06-13 15:10:00,28.24,28.34,28.18,28.32,247800.0,19.9958,20.0666,19.9534,20.0525,247800.0
2006-06-13 15:20:00,28.33,28.65,28.25,28.6,495200.0,20.0596,20.2861,20.0029,20.2507,495200.0
2006-06-13 15:30:00,28.6,28.85,28.57,28.84,509800.0,20.2507,20.4278,20.2295,20.4207,509800.0
2006-06-13 15:40:00,28.84,28.84,28.66,28.66,489400.0,20.4207,20.4207,20.2932,20.2932,489400.0
2006-06-13 15:50:00,28.66,28.78,28.57,28.66,735600.0,20.2932,20.3782,20.2295,20.2932,735600.0
2006-06-14 09:30:00,28.98,29.25,28.92,29.15,398800.0,20.5198,20.711,20.4773,20.6402,398800.0
2006-06-14 09:40:00,29.16,29.36,29.02,29.36,357600.0,20.6473,20.7889,20.5481,20.7889,357600.0
2006-06-14 09:50:00,29.35,29.84,29.31,29.83,369000.0,20.7818,21.1287,20.7535,21.1217,369000.0
2006-06-14 10:00:00,29.78,29.85,29.65,29.82,483200.0,21.0863,21.1358,20.9942,21.1146,483200.0
2006-06-14 10:10:00,29.83,29.98,29.78,29.92,542000.0,21.1217,21.2279,21.0863,21.1854,542000.0
2006-06-14 10:20:00,29.93,29.96,29.53,29.64,383600.0,21.1925,21.2137,20.9092,20.9871,383600.0
2006-06-14 10:30:00,29.64,29.64,29.31,29.35,339800.0,20.9871,20.9871,20.7535,20.7818,339800.0
2006-06-14 10:40:00,29.34,29.59,29.28,29.56,327400.0,20.7747,20.9517,20.7322,20.9305,327400.0
2006-06-14 10:50:00,29.56,29.66,29.5,29.56,185400.0,20.9305,21.0013,20.888,20.9305,185400.0
2006-06-14 11:00:00,29.57,29.68,29.45,29.53,197200.0,20.9376,21.0155,20.8526,20.9092,197200.0
2006-06-14 11:10:00,29.52,29.84,29.5,29.74,236800.0,20.9022,21.1287,20.888,21.0579,236800.0
2006-06-14 11:20:00,29.74,29.89,29.74,29.83,170200.0,21.0579,21.1642,21.0579,21.1217,170200.0
2006-06-14 11:30:00,29.83,29.99,29.82,29.9,265400.0,21.1217,21.235,21.1146,21.1712,265400.0
2006-06-14 11:40:00,29.91,29.98,29.86,29.92,223200.0,21.1783,21.2279,21.1429,21.1854,223200.0
2006-06-14 11:50:00,29.9,29.93,29.81,29.87,222200.0,21.1712,21.1925,21.1075,21.15,222200.0
2006-06-14 12:00:00,29.89,29.91,29.78,29.88,223400.0,21.1642,21.1783,21.0863,21.1571,223400.0
2006-06-14 12:10:00,29.91,29.91,29.8,29.87,119800.0,21.1783,21.1783,21.1004,21.15,119800.0
2006-06-14 12:20:00,29.87,29.89,29.83,29.83,108600.0,21.15,21.1642,21.1217,21.1217,108600.0
2006-06-14 12:30:00,29.83,29.85,29.77,29.8,162600.0,21.1217,21.1358,21.0792,21.1004,162600.0
2006-06-14 12:40:00,29.81,29.84,29.77,29.79,113600.0,21.1075,21.1287,21.0792,21.0933,113600.0
2006-06-14 12:50:00,29.8,29.9,29.8,29.86,100800.0,21.1004,21.1712,21.1004,21.1429,100800.0
2006-06-14 13:00:00,29.88,29.88,29.78,29.78,107600.0,21.1571,21.1571,21.0863,21.0863,107600.0
2006-06-14 13:10:00,29.79,29.82,29.62,29.67,281800.0,21.0933,21.1146,20.973,21.0084,281800.0
2006-06-14 13:20:00,29.66,29.72,29.58,29.63,181400.0,21.0013,21.0438,20.9447,20.9801,181400.0
2006-06-14 13:30:00,29.63,29.66,29.38,29.38,191000.0,20.9801,21.0013,20.803,20.803,191000.0
2006-06-14 13:40:00,29.38,29.52,29.32,29.47,249600.0,20.803,20.9022,20.7606,20.8668,249600.0
2006-06-14 13:50:00,29.45,29.64,29.36,29.55,202600.0,20.8526,20.9871,20.7889,20.9234,202600.0
2006-06-14 14:00:00,29.56,29.79,29.48,29.76,219600.0,20.9305,21.0933,20.8738,21.0721,219600.0
2006-06-14 14:10:00,29.73,29.88,29.68,29.79,216000.0,21.0509,21.1571,21.0155,21.0933,216000.0
2006-06-14 14:20:00,29.79,29.88,29.74,29.87,231200.0,21.0933,21.1571,21.0579,21.15,231200.0
2006-06-14 14:30:00,29.88,29.9,29.79,29.83,325200.0,21.1571,21.1712,21.0933,21.1217,325200.0
2006-06-14 14:40:00,29.83,29.89,29.77,29.88,376600.0,21.1217,21.1642,21.0792,21.1571,376600.0
2006-06-14 14:50:00,29.92,29.95,29.81,29.83,227800.0,21.1854,21.2066,21.1075,21.1217,227800.0
2006-06-14 15:00:00,29.83,29.92,29.8,29.88,200800.0,21.1217,21.1854,21.1004,21.1571,200800.0
2006-06-14 15:10:00,29.88,29.95,29.86,29.92,247600.0,21.1571,21.2066,21.1429,21.1854,247600.0
2006-06-14 15:20:00,29.91,29.94,29.89,29.93,257200.0,21.1783,21.1996,21.1642,21.1925,257200.0
2006-06-14 15:30:00,29.93,30.12,29.93,30.11,541000.0,21.1925,21.327,21.1925,21.3199,541000.0
2006-06-14 15:40:00,30.11,30.26,30.09,30.24,549600.0,21.3199,21.4261,21.3058,21.412,549600.0
2006-06-14 15:50:00,30.24,30.34,30.22,30.23,714000.0,21.412,21.4828,21.3978,21.4049,714000.0
2006-06-15 09:30:00,30.5,30.63,30.38,30.57,321200.0,21.5961,21.6881,21.5111,21.6456,321200.0
2006-06-15 09:40:00,30.57,30.75,30.56,30.75,274000.0,21.6456,21.7731,21.6386,21.7731,274000.0
2006-06-15 09:50:00,30.75,31.05,30.75,31.02,305800.0,21.7731,21.9855,21.7731,21.9643,305800.0
2006-06-15 10:00:00,31.02,31.13,30.9,31.05,433600.0,21.9643,22.0422,21.8793,21.9855,433600.0
2006-06-15 10:10:00,31.05,31.21,30.97,30.97,399200.0,21.9855,22.0988,21.9289,21.9289,399200.0
2006-06-15 10:20:00,30.97,31.02,30.82,30.83,224000.0,21.9289,21.9643,21.8227,21.8297,224000.0
2006-06-15 10:30:00,30.81,31.49,30.81,31.49,493600.0,21.8156,22.2971,21.8156,22.2971,493600.0
2006-06-15 10:40:00,31.46,31.55,31.3,31.53,486200.0,22.2758,22.3395,22.1625,22.3254,486200.0
2006-06-15 10:50:00,31.54,31.54,31.32,31.33,261800.0,22.3325,22.3325,22.1767,22.1838,261800.0
2006-06-15 11:00:00,31.34,31.5,31.34,31.38,215200.0,22.1909,22.3041,22.1909,22.2192,215200.0
2006-06-15 11:10:00,31.34,31.46,31.33,31.42,203800.0,22.1909,22.2758,22.1838,22.2475,203800.0
2006-06-15 11:20:00,31.42,31.44,31.36,31.4,450600.0,22.2475,22.2617,22.205,22.2333,450600.0
2006-06-15 11:30:00,31.4,31.43,31.22,31.26,355400.0,22.2333,22.2546,22.1059,22.1342,355400.0
2006-06-15 11:40:00,31.26,31.29,31.11,31.13,174600.0,22.1342,22.1554,22.028,22.0422,174600.0
2006-06-15 11:50:00,31.15,31.2,31.03,31.06,157600.0,22.0563,22.0917,21.9713,21.9926,157600.0
2006-06-15 12:00:00,31.06,31.11,30.93,31.08,159200.0,21.9926,22.028,21.9005,22.0068,159200.0
2006-06-15 12:10:00,31.08,31.14,31.05,31.08,120000.0,22.0068,22.0492,21.9855,22.0068,120000.0
2006-06-15 12:20:00,31.06,31.09,30.84,31.09,76800.0,21.9926,22.0138,21.8368,22.0138,76800.0
2006-06-15 12:30:00,31.09,31.25,31.09,31.24,113200.0,22.0138,22.1271,22.0138,22.12,113200.0
2006-06-15 12:40:00,31.24,31.27,31.14,31.16,90800.0,22.12,22.1413,22.0492,22.0634,90800.0
2006-06-15 12:50:00,31.16,31.19,31.0,31.11,97000.0,22.0634,22.0846,21.9501,22.028,97000.0
2006-06-15 13:00:00,31.11,31.16,31.11,31.15,150600.0,22.028,22.0634,22.028,22.0563,150600.0
2006-06-15 13:10:00,31.15,31.17,30.97,31.02,74000.0,22.0563,22.0705,21.9289,21.9643,74000.0
2006-06-15 13:20:00,31.01,31.09,30.95,30.96,82400.0,21.9572,22.0138,21.9147,21.9218,82400.0
2006-06-15 13:30:00,30.96,30.98,30.79,30.82,133000.0,21.9218,21.9359,21.8014,21.8227,133000.0
2006-06-15 13:40:00,30.82,31.22,30.82,31.16,178600.0,21.8227,22.1059,21.8227,22.0634,178600.0
2006-06-15 13:50:00,31.15,31.16,31.02,31.12,139600.0,22.0563,22.0634,21.9643,22.0351,139600.0
2006-06-15 14:00:00,31.12,31.25,31.05,31.08,184600.0,22.0351,22.1271,21.9855,22.0068,184600.0
2006-06-15 14:10:00,31.05,31.23,31.02,31.16,142200.0,21.9855,22.113,21.9643,22.0634,142200.0
2006-06-15 14:20:00,31.17,31.25,31.08,31.2,139400.0,22.0705,22.1271,22.0068,22.0917,139400.0
2006-06-15 14:30:00,31.2,31.38,31.18,31.38,138800.0,22.0917,22.2192,22.0776,22.2192,138800.0
2006-06-15 14:40:00,31.38,31.43,31.29,31.32,136600.0,22.2192,22.2546,22.1554,22.1767,136600.0
2006-06-15 14:50:00,31.33,31.49,31.31,31.49,112200.0,22.1838,22.2971,22.1696,22.2971,112200.0
2006-06-15 15:00:00,31.49,31.49,31.35,31.36,167200.0,22.2971,22.2971,22.1979,22.205,167200.0
2006-06-15 15:10:00,31.36,31.39,31.28,31.33,150400.0,22.205,22.2263,22.1484,22.1838,150400.0
2006-06-15 15:20:00,31.33,31.4,31.33,31.38,194200.0,22.1838,22.2333,22.1838,22.2192,194200.0
2006-06-15 15:30:00,31.37,31.42,31.34,31.39,257600.0,22.2121,22.2475,22.1909,22.2263,257600.0
2006-06-15 15:40:00,31.39,31.49,31.39,31.47,348000.0,22.2263,22.2971,22.2263,22.2829,348000.0
2006-06-15 15:50:00,31.47,31.48,31.26,31.3,377800.0,22.2829,22.29,22.1342,22.1625,377800.0
2006-06-16 09:30:00,31.06,31.09,30.81,30.91,610600.0,21.9926,22.0138,21.8156,21.8864,610600.0
2006-06-16 09:40:00,31.09,31.11,30.72,30.75,292000.0,22.0138,22.028,21.7518,21.7731,292000.0
2006-06-16 09:50:00,30.76,30.95,30.65,30.68,265400.0,21.7802,21.9147,21.7023,21.7235,265400.0
2006-06-16 10:00:00,30.68,30.85,30.67,30.73,279800.0,21.7235,21.8439,21.7164,21.7589,279800.0
2006-06-16 10:10:00,30.73,30.8,30.64,30.66,281200.0,21.7589,21.8085,21.6952,21.7094,281200.0
2006-06-16 10:20:00,30.65,30.8,30.61,30.74,194200.0,21.7023,21.8085,21.674,21.766,194200.0
2006-06-16 10:30:00,30.74,30.81,30.7,30.77,251200.0,21.766,21.8156,21.7377,21.7873,251200.0
2006-06-16 10:40:00,30.77,30.8,30.57,30.57,251400.0,21.7873,21.8085,21.6456,21.6456,251400.0
2006-06-16 10:50:00,30.57,30.63,30.48,30.51,268400.0,21.6456,21.6881,21.5819,21.6032,268400.0
2006-06-16 11:00:00,30.5,30.82,30.5,30.79,191200.0,21.5961,21.8227,21.5961,21.8014,191200.0
2006-06-16 11:10:00,30.79,30.93,30.77,30.91,234200.0,21.8014,21.9005,21.7873,21.8864,234200.0
2006-06-16 11:20:00,30.92,30.92,30.63,30.73,204800.0,21.8935,21.8935,21.6881,21.7589,204800.0
2006-06-16 11:30:00,30.73,30.78,30.66,30.73,174600.0,21.7589,21.7943,21.7094,21.7589,174600.0
2006-06-16 11:40:00,30.73,30.88,30.72,30.8,144400.0,21.7589,21.8651,21.7518,21.8085,144400.0
2006-06-16 11:50:00,30.8,31.0,30.75,30.96,142600.0,21.8085,21.9501,21.7731,21.9218,142600.0
2006-06-16 12:00:00,30.94,31.16,30.94,31.02,193600.0,21.9076,22.0634,21.9076,21.9643,193600.0
2006-06-16 12:10:00,30.99,31.05,30.79,30.86,185400.0,21.943,21.9855,21.8014,21.851,185400.0
2006-06-16 12:20:00,30.84,30.93,30.83,30.93,100000.0,21.8368,21.9005,21.8297,21.9005,100000.0
2006-06-16 12:30:00,30.94,30.96,30.78,30.78,66400.0,21.9076,21.9218,21.7943,21.7943,66400.0
2006-06-16 12:40:00,30.78,30.89,30.77,30.85,146000.0,21.7943,21.8722,21.7873,21.8439,146000.0
2006-06-16 12:50:00,30.84,30.93,30.83,30.92,151000.0,21.8368,21.9005,21.8297,21.8935,151000.0
2006-06-16 13:00:00,30.93,30.96,30.86,30.9,130400.0,21.9005,21.9218,21.851,21.8793,130400.0
2006-06-16 13:10:00,30.91,30.98,30.89,30.97,65800.0,21.8864,21.9359,21.8722,21.9289,65800.0
2006-06-16 13:20:00,30.96,31.16,30.96,31.14,98800.0,21.9218,22.0634,21.9218,22.0492,98800.0
2006-06-16 13:30:00,31.13,31.19,31.09,31.18,186200.0,22.0422,22.0846,22.0138,22.0776,186200.0
2006-06-16 13:40:00,31.18,31.3,31.11,31.25,212400.0,22.0776,22.1625,22.028,22.1271,212400.0
2006-06-16 13:50:00,31.26,31.42,31.25,31.37,168600.0,22.1342,22.2475,22.1271,22.2121,168600.0
2006-06-16 14:00:00,31.38,31.4,31.24,31.28,172000.0,22.2192,22.2333,22.12,22.1484,172000.0
2006-06-16 14:10:00,31.3,31.38,31.23,31.31,123200.0,22.1625,22.2192,22.113,22.1696,123200.0
2006-06-16 14:20:00,31.31,31.41,31.29,31.4,125400.0,22.1696,22.2404,22.1554,22.2333,125400.0
2006-06-16 14:30:00,31.39,31.41,31.32,31.33,139000.0,22.2263,22.2404,22.1767,22.1838,139000.0
2006-06-16 14:40:00,31.32,31.46,31.32,31.43,144200.0,22.1767,22.2758,22.1767,22.2546,144200.0
2006-06-16 14:50:00,31.43,31.5,31.43,31.48,153400.0,22.2546,22.3041,22.2546,22.29,153400.0
2006-06-16 15:00:00,31.5,31.68,31.48,31.67,234600.0,22.3041,22.4316,22.29,22.4245,234600.0
2006-06-16 15:10:00,31.66,31.8,31.61,31.7,263200.0,22.4174,22.5166,22.382,22.4458,263200.0
2006-06-16 15:20:00,31.72,31.86,31.68,31.82,253600.0,22.4599,22.559,22.4316,22.5307,253600.0
2006-06-16 15:30:00,31.82,31.89,31.56,31.6,270000.0,22.5307,22.5803,22.3466,22.3749,270000.0
2006-06-16 15:40:00,31.6,31.63,31.49,31.55,252200.0,22.3749,22.3962,22.2971,22.3395,252200.0
2006-06-16 15:50:00,31.55,31.66,31.51,31.51,331600.0,22.3395,22.4174,22.3112,22.3112,331600.0
2006-06-19 09:30:00,31.39,31.4,30.99,31.0,207200.0,22.2263,22.2333,21.943,21.9501,207200.0
2006-06-19 09:40:00,31.0,31.06,30.74,30.82,305200.0,21.9501,21.9926,21.766,21.8227,305200.0
2006-06-19 09:50:00,30.82,31.04,30.82,30.93,263200.0,21.8227,21.9784,21.8227,21.9005,263200.0
2006-06-19 10:00:00,30.97,31.0,30.85,30.91,139800.0,21.9289,21.9501,21.8439,21.8864,139800.0
2006-06-19 10:10:00,30.91,30.95,30.65,30.68,152200.0,21.8864,21.9147,21.7023,21.7235,152200.0
2006-06-19 10:20:00,30.67,30.75,30.33,30.4,256000.0,21.7164,21.7731,21.4757,21.5253,256000.0
2006-06-19 10:30:00,30.39,30.49,30.29,30.32,204000.0,21.5182,21.589,21.4474,21.4686,204000.0
2006-06-19 10:40:00,30.32,30.52,30.28,30.36,142600.0,21.4686,21.6102,21.4403,21.4969,142600.0
2006-06-19 10:50:00,30.37,30.49,30.34,30.39,141400.0,21.504,21.589,21.4828,21.5182,141400.0
2006-06-19 11:00:00,30.39,30.56,30.39,30.51,183800.0,21.5182,21.6386,21.5182,21.6032,183800.0
2006-06-19 11:10:00,30.51,30.61,30.4,30.49,165000.0,21.6032,21.674,21.5253,21.589,165000.0
2006-06-19 11:20:00,30.47,30.49,30.27,30.27,112600.0,21.5748,21.589,21.4332,21.4332,112600.0
2006-06-19 11:30:00,30.28,30.31,30.03,30.07,154200.0,21.4403,21.4615,21.2633,21.2916,154200.0
2006-06-19 11:40:00,30.07,30.17,29.93,29.93,281800.0,21.2916,21.3624,21.1925,21.1925,281800.0
2006-06-19 11:50:00,29.92,30.09,29.85,29.98,208600.0,21.1854,21.3058,21.1358,21.2279,208600.0
2006-06-19 12:00:00,29.97,30.17,29.93,30.09,203400.0,21.2208,21.3624,21.1925,21.3058,203400.0
2006-06-19 12:10:00,30.09,30.2,30.06,30.06,207200.0,21.3058,21.3837,21.2845,21.2845,207200.0
2006-06-19 12:20:00,30.07,30.15,30.04,30.13,108000.0,21.2916,21.3482,21.2704,21.3341,108000.0
2006-06-19 12:30:00,30.13,30.15,29.99,30.03,134600.0,21.3341,21.3482,21.235,21.2633,134600.0
2006-06-19 12:40:00,30.03,30.07,29.98,30.0,101400.0,21.2633,21.2916,21.2279,21.242,101400.0
2006-06-19 12:50:00,30.01,30.02,29.95,30.01,111800.0,21.2491,21.2562,21.2066,21.2491,111800.0
2006-06-19 13:00:00,30.0,30.0,29.73,29.75,292600.0,21.242,21.242,21.0509,21.065,292600.0
2006-06-19 13:10:00,29.76,29.77,29.51,29.57,261800.0,21.0721,21.0792,20.8951,20.9376,261800.0
2006-06-19 13:20:00,29.56,29.64,29.52,29.53,235000.0,20.9305,20.9871,20.9022,20.9092,235000.0
2006-06-19 13:30:00,29.53,29.57,29.41,29.51,375600.0,20.9092,20.9376,20.8243,20.8951,375600.0
2006-06-19 13:40:00,29.51,29.65,29.41,29.6,210200.0,20.8951,20.9942,20.8243,20.9588,210200.0
2006-06-19 13:50:00,29.59,29.62,29.55,29.58,147400.0,20.9517,20.973,20.9234,20.9447,147400.0
2006-06-19 14:00:00,29.57,29.59,29.39,29.42,238400.0,20.9376,20.9517,20.8101,20.8314,238400.0
2006-06-19 14:10:00,29.41,29.6,29.4,29.56,217200.0,20.8243,20.9588,20.8172,20.9305,217200.0
2006-06-19 14:20:00,29.56,29.56,29.35,29.5,233000.0,20.9305,20.9305,20.7818,20.888,233000.0
2006-06-19 14:30:00,29.5,29.53,29.38,29.42,201000.0,20.888,20.9092,20.803,20.8314,201000.0
2006-06-19 14:40:00,29.42,29.42,29.25,29.29,233200.0,20.8314,20.8314,20.711,20.7393,233200.0
2006-06-19 14:50:00,29.3,29.35,29.23,29.25,192200.0,20.7464,20.7818,20.6968,20.711,192200.0
2006-06-19 15:00:00,29.27,29.36,29.25,29.3,197400.0,20.7251,20.7889,20.711,20.7464,197400.0
2006-06-19 15:10:00,29.31,29.56,29.28,29.56,214800.0,20.7535,20.9305,20.7322,20.9305,214800.0
2006-06-19 15:20:00,29.56,29.75,29.52,29.64,358800.0,20.9305,21.065,20.9022,20.9871,358800.0
2006-06-19 15:30:00,29.63,29.71,29.59,29.67,259400.0,20.9801,21.0367,20.9517,21.0084,259400.0
2006-06-19 15:40:00,29.69,29.69,29.41,29.58,288800.0,21.0225,21.0225,20.8243,20.9447,288800.0
2006-06-19 15:50:00,29.55,29.58,29.52,29.54,291400.0,20.9234,20.9447,20.9022,20.9163,291400.0
2006-06-20 09:30:00,29.64,29.99,29.64,29.89,249200.0,20.9871,21.235,20.9871,21.1642,249200.0
2006-06-20 09:40:00,29.9,29.9,29.38,29.44,303000.0,21.1712,21.1712,20.803,20.8455,303000.0
2006-06-20 09:50:00,29.44,29.6,29.43,29.48,240000.0,20.8455,20.9588,20.8384,20.8738,240000.0
2006-06-20 10:00:00,29.45,29.56,29.38,29.5,329200.0,20.8526,20.9305,20.803,20.888,329200.0
2006-06-20 10:10:00,29.5,29.8,29.5,29.67,193600.0,20.888,21.1004,20.888,21.0084,193600.0
2006-06-20 10:20:00,29.67,29.69,29.57,29.63,251200.0,21.0084,21.0225,20.9376,20.9801,251200.0
2006-06-20 10:30:00,29.63,29.77,29.58,29.75,139000.0,20.9801,21.0792,20.9447,21.065,139000.0
2006-06-20 10:40:00,29.75,29.89,29.74,29.77,205800.0,21.065,21.1642,21.0579,21.0792,205800.0
2006-06-20 10:50:00,29.79,29.91,29.74,29.81,148600.0,21.0933,21.1783,21.0579,21.1075,148600.0
2006-06-20 11:00:00,29.8,29.93,29.75,29.88,126200.0,21.1004,21.1925,21.065,21.1571,126200.0
2006-06-20 11:10:00,29.85,29.89,29.78,29.86,141800.0,21.1358,21.1642,21.0863,21.1429,141800.0
2006-06-20 11:20:00,29.86,30.18,29.85,30.15,189200.0,21.1429,21.3695,21.1358,21.3482,189200.0
2006-06-20 11:30:00,30.11,30.3,30.05,30.25,221000.0,21.3199,21.4545,21.2774,21.4191,221000.0
2006-06-20 11:40:00,30.24,30.25,30.17,30.22,182800.0,21.412,21.4191,21.3624,21.3978,182800.0
2006-06-20 11:50:00,30.22,30.31,30.16,30.25,227200.0,21.3978,21.4615,21.3553,21.4191,227200.0
2006-06-20 12:00:00,30.25,30.29,30.15,30.16,175200.0,21.4191,21.4474,21.3482,21.3553,175200.0
2006-06-20 12:10:00,30.15,30.15,29.95,29.95,152600.0,21.3482,21.3482,21.2066,21.2066,152600.0
2006-06-20 12:20:00,29.96,30.03,29.74,29.78,145200.0,21.2137,21.2633,21.0579,21.0863,145200.0
2006-06-20 12:30:00,29.75,29.97,29.75,29.86,124000.0,21.065,21.2208,21.065,21.1429,124000.0
2006-06-20 12:40:00,29.86,29.89,29.83,29.89,95400.0,21.1429,21.1642,21.1217,21.1642,95400.0
2006-06-20 12:50:00,29.88,29.89,29.78,29.88,205000.0,21.1571,21.1642,21.0863,21.1571,205000.0
2006-06-20 13:00:00,29.88,30.0,29.86,29.93,171800.0,21.1571,21.242,21.1429,21.1925,171800.0
2006-06-20 13:10:00,29.92,30.07,29.89,30.01,196000.0,21.1854,21.2916,21.1642,21.2491,196000.0
2006-06-20 13:20:00,30.01,30.06,29.97,29.98,290800.0,21.2491,21.2845,21.2208,21.2279,290800.0
2006-06-20 13:30:00,29.98,30.0,29.9,29.94,209400.0,21.2279,21.242,21.1712,21.1996,209400.0
2006-06-20 13:40:00,29.95,30.08,29.95,30.02,161200.0,21.2066,21.2987,21.2066,21.2562,161200.0
2006-06-20 13:50:00,30.01,30.02,29.93,29.98,320400.0,21.2491,21.2562,21.1925,21.2279,320400.0
2006-06-20 14:00:00,29.98,29.99,29.89,29.91,134600.0,21.2279,21.235,21.1642,21.1783,134600.0
2006-06-20 14:10:00,29.92,29.95,29.77,29.8,213600.0,21.1854,21.2066,21.0792,21.1004,213600.0
2006-06-20 14:20:00,29.8,29.8,29.55,29.59,240000.0,21.1004,21.1004,20.9234,20.9517,240000.0
2006-06-20 14:30:00,29.59,29.7,29.56,29.68,186200.0,20.9517,21.0296,20.9305,21.0155,186200.0
2006-06-20 14:40:00,29.7,29.74,29.65,29.68,114200.0,21.0296,21.0579,20.9942,21.0155,114200.0
2006-06-20 14:50:00,29.67,29.86,29.67,29.76,134600.0,21.0084,21.1429,21.0084,21.0721,134600.0
2006-06-20 15:00:00,29.76,29.78,29.5,29.57,218800.0,21.0721,21.0863,20.888,20.9376,218800.0
2006-06-20 15:10:00,29.57,29.72,29.56,29.68,190200.0,20.9376,21.0438,20.9305,21.0155,190200.0
2006-06-20 15:20:00,29.68,29.84,29.6,29.72,154000.0,21.0155,21.1287,20.9588,21.0438,154000.0
2006-06-20 15:30:00,29.72,29.77,29.55,29.64,166000.0,21.0438,21.0792,20.9234,20.9871,166000.0
2006-06-20 15:40:00,29.64,29.71,29.56,29.56,161800.0,20.9871,21.0367,20.9305,20.9305,161800.0
2006-06-20 15:50:00,29.57,29.57,29.47,29.52,286200.0,20.9376,20.9376,20.8668,20.9022,286200.0
2006-06-21 09:30:00,29.6,30.06,29.6,29.97,191400.0,20.9588,21.2845,20.9588,21.2208,191400.0
2006-06-21 09:40:00,29.99,30.25,29.96,30.14,368800.0,21.235,21.4191,21.2137,21.3412,368800.0
2006-06-21 09:50:00,30.17,30.17,29.96,30.11,260000.0,21.3624,21.3624,21.2137,21.3199,260000.0
2006-06-21 10:00:00,30.15,30.24,30.11,30.16,154600.0,21.3482,21.412,21.3199,21.3553,154600.0
2006-06-21 10:10:00,30.18,30.22,30.02,30.03,144600.0,21.3695,21.3978,21.2562,21.2633,144600.0
2006-06-21 10:20:00,30.04,30.04,29.91,30.0,188000.0,21.2704,21.2704,21.1783,21.242,188000.0
2006-06-21 10:30:00,30.05,30.38,29.97,30.33,414600.0,21.2774,21.5111,21.2208,21.4757,414600.0
2006-06-21 10:40:00,30.35,30.38,29.99,30.03,159600.0,21.4899,21.5111,21.235,21.2633,159600.0
2006-06-21 10:50:00,30.03,30.03,29.77,29.97,375600.0,21.2633,21.2633,21.0792,21.2208,375600.0
2006-06-21 11:00:00,29.98,30.24,29.98,30.14,113000.0,21.2279,21.412,21.2279,21.3412,113000.0
2006-06-21 11:10:00,30.11,30.31,30.11,30.29,110400.0,21.3199,21.4615,21.3199,21.4474,110400.0
2006-06-21 11:20:00,30.29,30.43,30.22,30.4,202800.0,21.4474,21.5465,21.3978,21.5253,202800.0
2006-06-21 11:30:00,30.4,30.48,30.31,30.4,187800.0,21.5253,21.5819,21.4615,21.5253,187800.0
2006-06-21 11:40:00,30.41,30.41,30.36,30.37,37000.0,21.5323,21.5323,21.4969,21.504,37000.0
2006-06-21 11:50:00,30.4,30.48,30.35,30.46,141600.0,21.5253,21.5819,21.4899,21.5678,141600.0
2006-06-21 12:00:00,30.46,30.75,30.46,30.61,325600.0,21.5678,21.7731,21.5678,21.674,325600.0
2006-06-21 12:10:00,30.6,30.75,30.48,30.7,154200.0,21.6669,21.7731,21.5819,21.7377,154200.0
2006-06-21 12:20:00,30.69,30.78,30.64,30.73,181800.0,21.7306,21.7943,21.6952,21.7589,181800.0
2006-06-21 12:30:00,30.75,30.86,30.68,30.86,136200.0,21.7731,21.851,21.7235,21.851,136200.0
2006-06-21 12:40:00,30.86,30.93,30.78,30.9,126000.0,21.851,21.9005,21.7943,21.8793,126000.0
2006-06-21 12:50:00,30.91,30.93,30.7,30.79,130400.0,21.8864,21.9005,21.7377,21.8014,130400.0
2006-06-21 13:00:00,30.78,30.85,30.71,30.82,166800.0,21.7943,21.8439,21.7448,21.8227,166800.0
2006-06-21 13:10:00,30.82,30.85,30.75,30.77,161800.0,21.8227,21.8439,21.7731,21.7873,161800.0
2006-06-21 13:20:00,30.78,30.82,30.61,30.62,110400.0,21.7943,21.8227,21.674,21.681,110400.0
2006-06-21 13:30:00,30.62,30.82,30.59,30.79,120400.0,21.681,21.8227,21.6598,21.8014,120400.0
2006-06-21 13:40:00,30.79,30.82,30.64,30.82,133000.0,21.8014,21.8227,21.6952,21.8227,133000.0
2006-06-21 13:50:00,30.82,30.86,30.77,30.81,116400.0,21.8227,21.851,21.7873,21.8156,116400.0
2006-06-21 14:00:00,30.81,30.86,30.75,30.78,84800.0,21.8156,21.851,21.7731,21.7943,84800.0
2006-06-21 14:10:00,30.78,30.83,30.72,30.79,77000.0,21.7943,21.8297,21.7518,21.8014,77000.0
2006-06-21 14:20:00,30.8,30.85,30.75,30.75,84600.0,21.8085,21.8439,21.7731,21.7731,84600.0
2006-06-21 14:30:00,30.77,30.82,30.73,30.81,69800.0,21.7873,21.8227,21.7589,21.8156,69800.0
2006-06-21 14:40:00,30.82,30.86,30.7,30.7,121800.0,21.8227,21.851,21.7377,21.7377,121800.0
2006-06-21 14:50:00,30.7,30.77,30.66,30.72,197400.0,21.7377,21.7873,21.7094,21.7518,197400.0
2006-06-21 15:00:00,30.72,30.74,30.56,30.7,136400.0,21.7518,21.766,21.6386,21.7377,136400.0
2006-06-21 15:10:00,30.71,30.71,30.56,30.59,123400.0,21.7448,21.7448,21.6386,21.6598,123400.0
2006-06-21 15:20:00,30.58,30.68,30.52,30.59,118800.0,21.6527,21.7235,21.6102,21.6598,118800.0
2006-06-21 15:30:00,30.58,30.58,30.35,30.54,221000.0,21.6527,21.6527,21.4899,21.6244,221000.0
2006-06-21 15:40:00,30.53,30.54,30.36,30.42,163200.0,21.6173,21.6244,21.4969,21.5394,163200.0
2006-06-21 15:50:00,30.42,30.47,30.39,30.43,222800.0,21.5394,21.5748,21.5182,21.5465,222800.0
2006-06-22 09:30:00,30.03,30.55,30.0,30.4,204200.0,21.2633,21.6315,21.242,21.5253,204200.0
2006-06-22 09:40:00,30.38,30.55,30.31,30.39,202600.0,21.5111,21.6315,21.4615,21.5182,202600.0
2006-06-22 09:50:00,30.39,30.65,30.39,30.61,185200.0,21.5182,21.7023,21.5182,21.674,185200.0
2006-06-22 10:00:00,30.61,30.71,30.42,30.52,241400.0,21.674,21.7448,21.5394,21.6102,241400.0
2006-06-22 10:10:00,30.52,30.52,30.25,30.31,334000.0,21.6102,21.6102,21.4191,21.4615,334000.0
2006-06-22 10:20:00,30.31,30.38,30.1,30.27,189200.0,21.4615,21.5111,21.3128,21.4332,189200.0
2006-06-22 10:30:00,30.29,30.4,30.18,30.25,209800.0,21.4474,21.5253,21.3695,21.4191,209800.0
2006-06-22 10:40:00,30.25,30.52,30.24,30.41,146400.0,21.4191,21.6102,21.412,21.5323,146400.0
2006-06-22 10:50:00,30.42,30.6,30.39,30.42,97800.0,21.5394,21.6669,21.5182,21.5394,97800.0
2006-06-22 11:00:00,30.42,30.65,30.36,30.63,91600.0,21.5394,21.7023,21.4969,21.6881,91600.0
2006-06-22 11:10:00,30.61,30.63,30.48,30.53,113600.0,21.674,21.6881,21.5819,21.6173,113600.0
2006-06-22 11:20:00,30.53,30.58,30.45,30.48,130600.0,21.6173,21.6527,21.5607,21.5819,130600.0
2006-06-22 11:30:00,30.48,30.56,30.36,30.47,90800.0,21.5819,21.6386,21.4969,21.5748,90800.0
2006-06-22 11:40:00,30.44,30.53,30.33,30.34,134800.0,21.5536,21.6173,21.4757,21.4828,134800.0
2006-06-22 11:50:00,30.34,30.43,30.25,30.42,162800.0,21.4828,21.5465,21.4191,21.5394,162800.0
2006-06-22 12:00:00,30.43,30.5,30.41,30.5,140600.0,21.5465,21.5961,21.5323,21.5961,140600.0
2006-06-22 12:10:00,30.5,30.67,30.5,30.63,120600.0,21.5961,21.7164,21.5961,21.6881,120600.0
2006-06-22 12:20:00,30.59,30.69,30.53,30.62,110000.0,21.6598,21.7306,21.6173,21.681,110000.0
2006-06-22 12:30:00,30.65,30.65,30.45,30.5,92400.0,21.7023,21.7023,21.5607,21.5961,92400.0
2006-06-22 12:40:00,30.49,30.49,30.37,30.39,120200.0,21.589,21.589,21.504,21.5182,120200.0
2006-06-22 12:50:00,30.39,30.46,30.33,30.45,79200.0,21.5182,21.5678,21.4757,21.5607,79200.0
2006-06-22 13:00:00,30.45,30.45,30.32,30.43,113200.0,21.5607,21.5607,21.4686,21.5465,113200.0
2006-06-22 13:10:00,30.41,30.5,30.36,30.36,69000.0,21.5323,21.5961,21.4969,21.4969,69000.0
2006-06-22 13:20:00,30.36,30.45,30.35,30.43,73800.0,21.4969,21.5607,21.4899,21.5465,73800.0
2006-06-22 13:30:00,30.43,30.46,30.34,30.43,120200.0,21.5465,21.5678,21.4828,21.5465,120200.0
2006-06-22 13:40:00,30.43,30.47,30.22,30.33,156600.0,21.5465,21.5748,21.3978,21.4757,156600.0
2006-06-22 13:50:00,30.34,30.39,30.25,30.36,95200.0,21.4828,21.5182,21.4191,21.4969,95200.0
2006-06-22 14:00:00,30.36,30.42,30.34,30.34,91000.0,21.4969,21.5394,21.4828,21.4828,91000.0
2006-06-22 14:10:00,30.34,30.36,30.25,30.29,100000.0,21.4828,21.4969,21.4191,21.4474,100000.0
2006-06-22 14:20:00,30.29,30.43,30.29,30.36,99600.0,21.4474,21.5465,21.4474,21.4969,99600.0
2006-06-22 14:30:00,30.35,30.46,30.32,30.42,94000.0,21.4899,21.5678,21.4686,21.5394,94000.0
2006-06-22 14:40:00,30.42,30.43,30.33,30.41,106000.0,21.5394,21.5465,21.4757,21.5323,106000.0
2006-06-22 14:50:00,30.4,30.47,30.36,30.37,104400.0,21.5253,21.5748,21.4969,21.504,104400.0
2006-06-22 15:00:00,30.39,30.43,30.38,30.43,114600.0,21.5182,21.5465,21.5111,21.5465,114600.0
2006-06-22 15:10:00,30.43,30.51,30.37,30.37,166600.0,21.5465,21.6032,21.504,21.504,166600.0
2006-06-22 15:20:00,30.36,30.48,30.36,30.36,108600.0,21.4969,21.5819,21.4969,21.4969,108600.0
2006-06-22 15:30:00,30.38,30.45,30.34,30.42,169400.0,21.5111,21.5607,21.4828,21.5394,169400.0
2006-06-22 15:40:00,30.43,30.44,30.34,30.39,125000.0,21.5465,21.5536,21.4828,21.5182,125000.0
2006-06-22 15:50:00,30.4,30.43,30.35,30.35,212400.0,21.5253,21.5465,21.4899,21.4899,212400.0
2006-06-23 09:30:00,31.93,32.88,31.86,32.26,63200.0,22.6086,23.2813,22.559,22.8423,63200.0
2006-06-23 09:40:00,32.27,32.47,32.0,32.15,1381400.0,22.8494,22.991,22.6582,22.7644,1381400.0
2006-06-23 09:50:00,32.15,32.59,32.13,32.5,970200.0,22.7644,23.0759,22.7502,23.0122,970200.0
2006-06-23 10:00:00,32.5,32.59,32.23,32.23,1027800.0,23.0122,23.0759,22.821,22.821,1027800.0
2006-06-23 10:10:00,32.24,32.47,32.23,32.47,671400.0,22.8281,22.991,22.821,22.991,671400.0
2006-06-23 10:20:00,32.46,32.61,32.42,32.52,318600.0,22.9839,23.0901,22.9556,23.0264,318600.0
2006-06-23 10:30:00,32.5,32.58,32.49,32.53,286800.0,23.0122,23.0689,23.0051,23.0335,286800.0
2006-06-23 10:40:00,32.52,32.52,32.26,32.27,275600.0,23.0264,23.0264,22.8423,22.8494,275600.0
2006-06-23 10:50:00,32.27,32.46,32.27,32.44,295400.0,22.8494,22.9839,22.8494,22.9697,295400.0
2006-06-23 11:00:00,32.44,32.45,32.33,32.37,211000.0,22.9697,22.9768,22.8918,22.9202,211000.0
2006-06-23 11:10:00,32.37,32.49,32.34,32.45,212000.0,22.9202,23.0051,22.8989,22.9768,212000.0
2006-06-23 11:20:00,32.43,32.61,32.41,32.45,124200.0,22.9626,23.0901,22.9485,22.9768,124200.0
2006-06-23 11:30:00,32.46,32.56,32.44,32.54,189400.0,22.9839,23.0547,22.9697,23.0405,189400.0
2006-06-23 11:40:00,32.55,32.64,32.54,32.55,135000.0,23.0476,23.1113,23.0405,23.0476,135000.0
2006-06-23 11:50:00,32.55,32.63,32.53,32.6,158400.0,23.0476,23.1043,23.0335,23.083,158400.0
2006-06-23 12:00:00,32.6,32.6,32.54,32.57,96600.0,23.083,23.083,23.0405,23.0618,96600.0
2006-06-23 12:10:00,32.57,32.83,32.56,32.81,185600.0,23.0618,23.2459,23.0547,23.2317,185600.0
2006-06-23 12:20:00,32.81,32.84,32.67,32.82,243200.0,23.2317,23.253,23.1326,23.2388,243200.0
2006-06-23 12:30:00,32.82,32.87,32.76,32.84,157000.0,23.2388,23.2742,23.1963,23.253,157000.0
2006-06-23 12:40:00,32.85,32.85,32.8,32.85,142400.0,23.26,23.26,23.2246,23.26,142400.0
2006-06-23 12:50:00,32.84,32.86,32.8,32.85,157600.0,23.253,23.2671,23.2246,23.26,157600.0
2006-06-23 13:00:00,32.83,32.85,32.69,32.71,185400.0,23.2459,23.26,23.1467,23.1609,185400.0
2006-06-23 13:10:00,32.69,32.69,32.53,32.59,193200.0,23.1467,23.1467,23.0335,23.0759,193200.0
2006-06-23 13:20:00,32.59,32.6,32.46,32.52,145600.0,23.0759,23.083,22.9839,23.0264,145600.0
2006-06-23 13:30:00,32.52,32.55,32.48,32.51,112200.0,23.0264,23.0476,22.998,23.0193,112200.0
2006-06-23 13:40:00,32.5,32.56,32.48,32.5,225000.0,23.0122,23.0547,22.998,23.0122,225000.0
2006-06-23 13:50:00,32.5,32.61,32.48,32.55,85600.0,23.0122,23.0901,22.998,23.0476,85600.0
2006-06-23 14:00:00,32.55,32.58,32.46,32.49,143000.0,23.0476,23.0689,22.9839,23.0051,143000.0
2006-06-23 14:10:00,32.48,32.54,32.48,32.51,80000.0,22.998,23.0405,22.998,23.0193,80000.0
2006-06-23 14:20:00,32.51,32.51,32.48,32.5,139800.0,23.0193,23.0193,22.998,23.0122,139800.0
2006-06-23 14:30:00,32.5,32.59,32.48,32.5,152600.0,23.0122,23.0759,22.998,23.0122,152600.0
2006-06-23 14:40:00,32.5,32.51,32.33,32.34,164600.0,23.0122,23.0193,22.8918,22.8989,164600.0
2006-06-23 14:50:00,32.35,32.43,32.3,32.33,264400.0,22.906,22.9626,22.8706,22.8918,264400.0
2006-06-23 15:00:00,32.3,32.42,32.29,32.41,150400.0,22.8706,22.9556,22.8635,22.9485,150400.0
2006-06-23 15:10:00,32.4,32.41,32.33,32.36,200600.0,22.9414,22.9485,22.8918,22.9131,200600.0
2006-06-23 15:20:00,32.35,32.43,32.3,32.41,188000.0,22.906,22.9626,22.8706,22.9485,188000.0
2006-06-23 15:30:00,32.42,32.51,32.38,32.48,318800.0,22.9556,23.0193,22.9272,22.998,318800.0
2006-06-23 15:40:00,32.47,32.47,32.35,32.4,188400.0,22.991,22.991,22.906,22.9414,188400.0
2006-06-23 15:50:00,32.4,32.41,32.3,32.38,370000.0,22.9414,22.9485,22.8706,22.9272,370000.0
2006-06-26 09:30:00,32.26,32.49,32.24,32.24,5400.0,22.8423,23.0051,22.8281,22.8281,5400.0
2006-06-26 09:40:00,32.24,32.48,32.22,32.31,498600.0,22.8281,22.998,22.814,22.8777,498600.0
2006-06-26 09:50:00,32.3,32.35,32.16,32.29,204600.0,22.8706,22.906,22.7715,22.8635,204600.0
2006-06-26 10:00:00,32.28,32.38,32.21,32.31,211600.0,22.8564,22.9272,22.8069,22.8777,211600.0
2006-06-26 10:10:00,32.33,32.37,32.09,32.1,162800.0,22.8918,22.9202,22.7219,22.729,162800.0
2006-06-26 10:20:00,32.1,32.22,32.08,32.18,151200.0,22.729,22.814,22.7148,22.7856,151200.0
2006-06-26 10:30:00,32.21,32.24,32.15,32.2,96400.0,22.8069,22.8281,22.7644,22.7998,96400.0
2006-06-26 10:40:00,32.21,32.25,32.06,32.06,126400.0,22.8069,22.8352,22.7007,22.7007,126400.0
2006-06-26 10:50:00,32.06,32.07,31.93,31.96,170400.0,22.7007,22.7077,22.6086,22.6299,170400.0
2006-06-26 11:00:00,31.96,31.97,31.86,31.92,156800.0,22.6299,22.6369,22.559,22.6015,156800.0
2006-06-26 11:10:00,31.91,31.98,31.86,31.97,147800.0,22.5944,22.644,22.559,22.6369,147800.0
2006-06-26 11:20:00,31.98,32.08,31.96,32.0,140800.0,22.644,22.7148,22.6299,22.6582,140800.0
2006-06-26 11:30:00,32.0,32.01,31.93,31.93,82000.0,22.6582,22.6653,22.6086,22.6086,82000.0
2006-06-26 11:40:00,31.93,31.95,31.89,31.92,75400.0,22.6086,22.6228,22.5803,22.6015,75400.0
2006-06-26 11:50:00,31.92,32.03,31.85,32.02,91600.0,22.6015,22.6794,22.552,22.6723,91600.0
2006-06-26 12:00:00,32.02,32.16,32.0,32.13,92800.0,22.6723,22.7715,22.6582,22.7502,92800.0
2006-06-26 12:10:00,32.13,32.18,32.07,32.17,68800.0,22.7502,22.7856,22.7077,22.7785,68800.0
2006-06-26 12:20:00,32.16,32.18,32.06,32.09,105000.0,22.7715,22.7856,22.7007,22.7219,105000.0
2006-06-26 12:30:00,32.09,32.25,32.07,32.25,92400.0,22.7219,22.8352,22.7077,22.8352,92400.0
2006-06-26 12:40:00,32.25,32.42,32.25,32.35,104400.0,22.8352,22.9556,22.8352,22.906,104400.0
2006-06-26 12:50:00,32.34,32.51,32.33,32.5,74400.0,22.8989,23.0193,22.8918,23.0122,74400.0
2006-06-26 13:00:00,32.5,32.66,32.5,32.58,81800.0,23.0122,23.1255,23.0122,23.0689,81800.0
2006-06-26 13:10:00,32.58,32.65,32.58,32.59,73000.0,23.0689,23.1184,23.0689,23.0759,73000.0
2006-06-26 13:20:00,32.59,32.59,32.45,32.52,93600.0,23.0759,23.0759,22.9768,23.0264,93600.0
2006-06-26 13:30:00,32.52,32.59,32.52,32.55,63400.0,23.0264,23.0759,23.0264,23.0476,63400.0
2006-06-26 13:40:00,32.54,32.55,32.44,32.44,58800.0,23.0405,23.0476,22.9697,22.9697,58800.0
2006-06-26 13:50:00,32.44,32.55,32.44,32.55,76000.0,22.9697,23.0476,22.9697,23.0476,76000.0
2006-06-26 14:00:00,32.55,32.57,32.49,32.55,128000.0,23.0476,23.0618,23.0051,23.0476,128000.0
2006-06-26 14:10:00,32.55,32.56,32.49,32.49,95000.0,23.0476,23.0547,23.0051,23.0051,95000.0
2006-06-26 14:20:00,32.47,32.54,32.43,32.51,63400.0,22.991,23.0405,22.9626,23.0193,63400.0
2006-06-26 14:30:00,32.49,32.57,32.49,32.54,57800.0,23.0051,23.0618,23.0051,23.0405,57800.0
2006-06-26 14:40:00,32.55,32.69,32.55,32.69,64800.0,23.0476,23.1467,23.0476,23.1467,64800.0
2006-06-26 14:50:00,32.69,32.72,32.65,32.68,67400.0,23.1467,23.168,23.1184,23.1397,67400.0
2006-06-26 15:00:00,32.69,32.73,32.67,32.71,100400.0,23.1467,23.1751,23.1326,23.1609,100400.0
2006-06-26 15:10:00,32.71,32.82,32.7,32.79,97400.0,23.1609,23.2388,23.1538,23.2175,97400.0
2006-06-26 15:20:00,32.79,32.82,32.76,32.77,118200.0,23.2175,23.2388,23.1963,23.2034,118200.0
2006-06-26 15:30:00,32.77,32.91,32.68,32.9,258400.0,23.2034,23.3025,23.1397,23.2954,258400.0
2006-06-26 15:40:00,32.9,32.9,32.8,32.81,167200.0,23.2954,23.2954,23.2246,23.2317,167200.0
2006-06-26 15:50:00,32.81,32.9,32.78,32.83,232000.0,23.2317,23.2954,23.2105,23.2459,232000.0
2006-06-27 09:30:00,33.03,33.08,32.9,33.02,209800.0,23.3875,23.4229,23.2954,23.3804,209800.0
2006-06-27 09:40:00,33.02,33.26,32.98,33.16,220200.0,23.3804,23.5503,23.3521,23.4795,220200.0
2006-06-27 09:50:00,33.16,33.26,33.04,33.24,160000.0,23.4795,23.5503,23.3946,23.5362,160000.0
2006-06-27 10:00:00,33.24,33.29,33.1,33.18,160400.0,23.5362,23.5716,23.437,23.4937,160400.0
2006-06-27 10:10:00,33.18,33.38,33.18,33.3,218800.0,23.4937,23.6353,23.4937,23.5787,218800.0
2006-06-27 10:20:00,33.31,33.37,33.2,33.24,169400.0,23.5857,23.6282,23.5079,23.5362,169400.0
2006-06-27 10:30:00,33.24,33.32,33.23,33.28,113600.0,23.5362,23.5928,23.5291,23.5645,113600.0
2006-06-27 10:40:00,33.26,33.31,33.24,33.29,86400.0,23.5503,23.5857,23.5362,23.5716,86400.0
2006-06-27 10:50:00,33.29,33.43,33.29,33.35,115200.0,23.5716,23.6707,23.5716,23.6141,115200.0
2006-06-27 11:00:00,33.35,33.37,32.99,33.0,154600.0,23.6141,23.6282,23.3592,23.3662,154600.0
2006-06-27 11:10:00,33.0,33.1,32.94,33.0,143400.0,23.3662,23.437,23.3238,23.3662,143400.0
2006-06-27 11:20:00,33.0,33.16,32.96,33.16,218800.0,23.3662,23.4795,23.3379,23.4795,218800.0
2006-06-27 11:30:00,33.13,33.23,33.13,33.18,143400.0,23.4583,23.5291,23.4583,23.4937,143400.0
2006-06-27 11:40:00,33.17,33.19,33.1,33.15,74400.0,23.4866,23.5008,23.437,23.4725,74400.0
2006-06-27 11:50:00,33.13,33.22,33.1,33.18,71600.0,23.4583,23.522,23.437,23.4937,71600.0
2006-06-27 12:00:00,33.18,33.18,33.0,33.01,175000.0,23.4937,23.4937,23.3662,23.3733,175000.0
2006-06-27 12:10:00,33.0,33.14,33.0,33.07,212600.0,23.3662,23.4654,23.3662,23.4158,212600.0
2006-06-27 12:20:00,33.07,33.1,32.96,33.03,157000.0,23.4158,23.437,23.3379,23.3875,157000.0
2006-06-27 12:30:00,33.02,33.07,32.98,33.05,144200.0,23.3804,23.4158,23.3521,23.4016,144200.0
2006-06-27 12:40:00,33.04,33.13,33.02,33.09,143200.0,23.3946,23.4583,23.3804,23.43,143200.0
2006-06-27 12:50:00,33.11,33.19,33.08,33.18,127200.0,23.4441,23.5008,23.4229,23.4937,127200.0
2006-06-27 13:00:00,33.17,33.21,33.09,33.12,218400.0,23.4866,23.5149,23.43,23.4512,218400.0
2006-06-27 13:10:00,33.12,33.18,33.08,33.13,99800.0,23.4512,23.4937,23.4229,23.4583,99800.0
2006-06-27 13:20:00,33.13,33.24,33.11,33.21,152200.0,23.4583,23.5362,23.4441,23.5149,152200.0
2006-06-27 13:30:00,33.22,33.3,33.1,33.1,368200.0,23.522,23.5787,23.437,23.437,368200.0
2006-06-27 13:40:00,33.1,33.1,33.05,33.07,183200.0,23.437,23.437,23.4016,23.4158,183200.0
2006-06-27 13:50:00,33.07,33.07,32.98,32.99,175200.0,23.4158,23.4158,23.3521,23.3592,175200.0
2006-06-27 14:00:00,32.99,33.08,32.96,33.02,143800.0,23.3592,23.4229,23.3379,23.3804,143800.0
2006-06-27 14:10:00,33.04,33.07,33.01,33.02,160000.0,23.3946,23.4158,23.3733,23.3804,160000.0
2006-06-27 14:20:00,33.04,33.09,33.0,33.01,174800.0,23.3946,23.43,23.3662,23.3733,174800.0
2006-06-27 14:30:00,33.01,33.09,32.98,33.09,243000.0,23.3733,23.43,23.3521,23.43,243000.0
2006-06-27 14:40:00,33.1,33.13,33.06,33.07,187000.0,23.437,23.4583,23.4087,23.4158,187000.0
2006-06-27 14:50:00,33.07,33.09,32.96,33.06,268000.0,23.4158,23.43,23.3379,23.4087,268000.0
2006-06-27 15:00:00,33.06,33.2,33.05,33.19,165800.0,23.4087,23.5079,23.4016,23.5008,165800.0
2006-06-27 15:10:00,33.2,33.41,33.14,33.32,179600.0,23.5079,23.6566,23.4654,23.5928,179600.0
2006-06-27 15:20:00,33.32,33.33,33.19,33.24,243000.0,23.5928,23.5999,23.5008,23.5362,243000.0
2006-06-27 15:30:00,33.24,33.25,33.13,33.13,204400.0,23.5362,23.5433,23.4583,23.4583,204400.0
2006-06-27 15:40:00,33.15,33.15,33.02,33.04,333600.0,23.4725,23.4725,23.3804,23.3946,333600.0
2006-06-27 15:50:00,33.02,33.14,33.0,33.05,500200.0,23.3804,23.4654,23.3662,23.4016,500200.0
2006-06-28 09:30:00,33.27,33.4,33.15,33.3,261800.0,23.5574,23.6495,23.4725,23.5787,261800.0
2006-06-28 09:40:00,33.3,33.3,32.99,33.02,283600.0,23.5787,23.5787,23.3592,23.3804,283600.0
2006-06-28 09:50:00,33.02,33.09,32.97,32.98,225800.0,23.3804,23.43,23.345,23.3521,225800.0
2006-06-28 10:00:00,32.99,33.13,32.99,33.0,243200.0,23.3592,23.4583,23.3592,23.3662,243200.0
2006-06-28 10:10:00,32.98,33.04,32.88,33.02,206600.0,23.3521,23.3946,23.2813,23.3804,206600.0
2006-06-28 10:20:00,33.02,33.08,32.98,33.04,137200.0,23.3804,23.4229,23.3521,23.3946,137200.0
2006-06-28 10:30:00,33.04,33.41,33.04,33.29,385600.0,23.3946,23.6566,23.3946,23.5716,385600.0
2006-06-28 10:40:00,33.31,33.34,33.18,33.18,154600.0,23.5857,23.607,23.4937,23.4937,154600.0
2006-06-28 10:50:00,33.16,33.16,33.04,33.12,131000.0,23.4795,23.4795,23.3946,23.4512,131000.0
2006-06-28 11:00:00,33.1,33.27,33.04,33.23,141200.0,23.437,23.5574,23.3946,23.5291,141200.0
2006-06-28 11:10:00,33.24,33.3,33.19,33.26,85400.0,23.5362,23.5787,23.5008,23.5503,85400.0
2006-06-28 11:20:00,33.26,33.32,33.1,33.12,94800.0,23.5503,23.5928,23.437,23.4512,94800.0
2006-06-28 11:30:00,33.12,33.12,32.95,33.1,175800.0,23.4512,23.4512,23.3308,23.437,175800.0
2006-06-28 11:40:00,33.1,33.11,32.94,32.98,145600.0,23.437,23.4441,23.3238,23.3521,145600.0
2006-06-28 11:50:00,32.98,33.13,32.97,33.13,148400.0,23.3521,23.4583,23.345,23.4583,148400.0
2006-06-28 12:00:00,33.13,33.14,33.09,33.1,146000.0,23.4583,23.4654,23.43,23.437,146000.0
2006-06-28 12:10:00,33.12,33.13,33.1,33.13,89000.0,23.4512,23.4583,23.437,23.4583,89000.0
2006-06-28 12:20:00,33.13,33.21,33.07,33.07,145400.0,23.4583,23.5149,23.4158,23.4158,145400.0
2006-06-28 12:30:00,33.07,33.08,33.0,33.04,105200.0,23.4158,23.4229,23.3662,23.3946,105200.0
2006-06-28 12:40:00,33.04,33.09,33.01,33.06,76200.0,23.3946,23.43,23.3733,23.4087,76200.0
2006-06-28 12:50:00,33.06,33.1,33.05,33.08,49000.0,23.4087,23.437,23.4016,23.4229,49000.0
2006-06-28 13:00:00,33.09,33.09,33.05,33.07,60200.0,23.43,23.43,23.4016,23.4158,60200.0
2006-06-28 13:10:00,33.08,33.15,33.07,33.13,50400.0,23.4229,23.4725,23.4158,23.4583,50400.0
2006-06-28 13:20:00,33.13,33.15,33.02,33.03,149400.0,23.4583,23.4725,23.3804,23.3875,149400.0
2006-06-28 13:30:00,33.02,33.06,32.89,32.91,125800.0,23.3804,23.4087,23.2884,23.3025,125800.0
2006-06-28 13:40:00,32.9,32.92,32.82,32.9,107000.0,23.2954,23.3096,23.2388,23.2954,107000.0
2006-06-28 13:50:00,32.9,32.99,32.85,32.99,125200.0,23.2954,23.3592,23.26,23.3592,125200.0
2006-06-28 14:00:00,32.99,33.04,32.95,32.96,95800.0,23.3592,23.3946,23.3308,23.3379,95800.0
2006-06-28 14:10:00,32.96,33.01,32.95,33.01,117800.0,23.3379,23.3733,23.3308,23.3733,117800.0
2006-06-28 14:20:00,33.01,33.09,33.0,33.04,129800.0,23.3733,23.43,23.3662,23.3946,129800.0
2006-06-28 14:30:00,33.06,33.15,33.06,33.13,87800.0,23.4087,23.4725,23.4087,23.4583,87800.0
2006-06-28 14:40:00,33.13,33.24,33.13,33.17,126600.0,23.4583,23.5362,23.4583,23.4866,126600.0
2006-06-28 14:50:00,33.17,33.18,33.13,33.15,78200.0,23.4866,23.4937,23.4583,23.4725,78200.0
2006-06-28 15:00:00,33.15,33.23,33.15,33.18,137200.0,23.4725,23.5291,23.4725,23.4937,137200.0
2006-06-28 15:10:00,33.18,33.23,33.16,33.19,121200.0,23.4937,23.5291,23.4795,23.5008,121200.0
2006-06-28 15:20:00,33.19,33.3,33.18,33.3,160400.0,23.5008,23.5787,23.4937,23.5787,160400.0
2006-06-28 15:30:00,33.3,33.35,33.26,33.35,153600.0,23.5787,23.6141,23.5503,23.6141,153600.0
2006-06-28 15:40:00,33.35,33.35,33.18,33.21,145400.0,23.6141,23.6141,23.4937,23.5149,145400.0
2006-06-28 15:50:00,33.24,33.25,33.17,33.24,246200.0,23.5362,23.5433,23.4866,23.5362,246200.0
2006-06-29 09:30:00,33.8,33.8,33.51,33.62,221400.0,23.9327,23.9327,23.7274,23.8052,221400.0
2006-06-29 09:40:00,33.62,33.88,33.56,33.86,299600.0,23.8052,23.9893,23.7628,23.9752,299600.0
2006-06-29 09:50:00,33.85,34.2,33.79,34.2,251800.0,23.9681,24.2159,23.9256,24.2159,251800.0
2006-06-29 10:00:00,34.2,34.74,34.2,34.56,515000.0,24.2159,24.5983,24.2159,24.4708,515000.0
2006-06-29 10:10:00,34.56,34.56,34.06,34.1,374600.0,24.4708,24.4708,24.1168,24.1451,374600.0
2006-06-29 10:20:00,34.05,34.24,34.02,34.18,195600.0,24.1097,24.2442,24.0885,24.2018,195600.0
2006-06-29 10:30:00,34.18,34.18,33.77,33.95,280800.0,24.2018,24.2018,23.9115,24.0389,280800.0
2006-06-29 10:40:00,33.95,34.02,33.85,34.02,165800.0,24.0389,24.0885,23.9681,24.0885,165800.0
2006-06-29 10:50:00,34.01,34.01,33.9,33.95,75200.0,24.0814,24.0814,24.0035,24.0389,75200.0
2006-06-29 11:00:00,33.96,34.23,33.93,34.15,188800.0,24.046,24.2372,24.0247,24.1805,188800.0
2006-06-29 11:10:00,34.15,34.24,34.13,34.16,120600.0,24.1805,24.2442,24.1664,24.1876,120600.0
2006-06-29 11:20:00,34.16,34.23,34.16,34.16,94200.0,24.1876,24.2372,24.1876,24.1876,94200.0
2006-06-29 11:30:00,34.15,34.18,33.97,34.03,114200.0,24.1805,24.2018,24.0531,24.0956,114200.0
2006-06-29 11:40:00,34.02,34.05,33.99,34.02,119800.0,24.0885,24.1097,24.0672,24.0885,119800.0
2006-06-29 11:50:00,34.02,34.05,33.97,33.99,87800.0,24.0885,24.1097,24.0531,24.0672,87800.0
2006-06-29 12:00:00,33.98,33.99,33.88,33.94,124600.0,24.0601,24.0672,23.9893,24.0318,124600.0
2006-06-29 12:10:00,33.94,34.04,33.93,33.97,70600.0,24.0318,24.1026,24.0247,24.0531,70600.0
2006-06-29 12:20:00,33.97,34.02,33.87,33.88,100600.0,24.0531,24.0885,23.9823,23.9893,100600.0
2006-06-29 12:30:00,33.88,33.93,33.84,33.85,78600.0,23.9893,24.0247,23.961,23.9681,78600.0
2006-06-29 12:40:00,33.85,33.88,33.73,33.73,105800.0,23.9681,23.9893,23.8831,23.8831,105800.0
2006-06-29 12:50:00,33.73,33.78,33.69,33.74,126200.0,23.8831,23.9185,23.8548,23.8902,126200.0
2006-06-29 13:00:00,33.74,33.78,33.71,33.76,81800.0,23.8902,23.9185,23.869,23.9044,81800.0
2006-06-29 13:10:00,33.77,33.82,33.7,33.71,70200.0,23.9115,23.9469,23.8619,23.869,70200.0
2006-06-29 13:20:00,33.7,33.74,33.65,33.65,87800.0,23.8619,23.8902,23.8265,23.8265,87800.0
2006-06-29 13:30:00,33.67,33.69,33.65,33.66,78000.0,23.8406,23.8548,23.8265,23.8336,78000.0
2006-06-29 13:40:00,33.67,33.75,33.66,33.71,94400.0,23.8406,23.8973,23.8336,23.869,94400.0
2006-06-29 13:50:00,33.71,33.8,33.7,33.74,69000.0,23.869,23.9327,23.8619,23.8902,69000.0
2006-06-29 14:00:00,33.74,33.84,33.71,33.77,96000.0,23.8902,23.961,23.869,23.9115,96000.0
2006-06-29 14:10:00,33.77,34.05,33.72,34.02,199200.0,23.9115,24.1097,23.8761,24.0885,199200.0
2006-06-29 14:20:00,34.02,34.1,33.88,33.88,328600.0,24.0885,24.1451,23.9893,23.9893,328600.0
2006-06-29 14:30:00,33.88,33.91,33.74,33.89,274000.0,23.9893,24.0106,23.8902,23.9964,274000.0
2006-06-29 14:40:00,33.88,34.1,33.86,34.02,209600.0,23.9893,24.1451,23.9752,24.0885,209600.0
2006-06-29 14:50:00,34.04,34.15,34.02,34.06,150400.0,24.1026,24.1805,24.0885,24.1168,150400.0
2006-06-29 15:00:00,34.06,34.11,34.01,34.1,134800.0,24.1168,24.1522,24.0814,24.1451,134800.0
2006-06-29 15:10:00,34.1,34.19,34.07,34.15,121400.0,24.1451,24.2088,24.1239,24.1805,121400.0
2006-06-29 15:20:00,34.15,34.27,34.12,34.27,175600.0,24.1805,24.2655,24.1593,24.2655,175600.0
2006-06-29 15:30:00,34.27,34.29,34.19,34.2,164800.0,24.2655,24.2797,24.2088,24.2159,164800.0
2006-06-29 15:40:00,34.21,34.28,34.17,34.23,236600.0,24.223,24.2726,24.1947,24.2372,236600.0
2006-06-29 15:50:00,34.23,34.35,34.22,34.33,329400.0,24.2372,24.3221,24.2301,24.308,329400.0
2006-06-30 09:30:00,34.35,34.51,34.35,34.42,172800.0,24.3221,24.4354,24.3221,24.3717,172800.0
2006-06-30 09:40:00,34.45,34.5,34.3,34.35,175000.0,24.3929,24.4283,24.2867,24.3221,175000.0
2006-06-30 09:50:00,34.35,34.42,34.18,34.23,189200.0,24.3221,24.3717,24.2018,24.2372,189200.0
2006-06-30 10:00:00,34.23,34.32,34.13,34.26,120400.0,24.2372,24.3009,24.1664,24.2584,120400.0
2006-06-30 10:10:00,34.26,34.38,34.24,34.33,141200.0,24.2584,24.3434,24.2442,24.308,141200.0
2006-06-30 10:20:00,34.33,34.36,34.18,34.26,114000.0,24.308,24.3292,24.2018,24.2584,114000.0
2006-06-30 10:30:00,34.25,34.45,34.15,34.43,234800.0,24.2513,24.3929,24.1805,24.3788,234800.0
2006-06-30 10:40:00,34.44,34.48,34.36,34.42,160000.0,24.3859,24.4142,24.3292,24.3717,160000.0
2006-06-30 10:50:00,34.42,34.51,34.41,34.49,106800.0,24.3717,24.4354,24.3646,24.4213,106800.0
2006-06-30 11:00:00,34.51,34.63,34.49,34.63,94000.0,24.4354,24.5204,24.4213,24.5204,94000.0
2006-06-30 11:10:00,34.63,34.8,34.6,34.67,93200.0,24.5204,24.6408,24.4992,24.5487,93200.0
2006-06-30 11:20:00,34.68,34.68,34.62,34.66,143000.0,24.5558,24.5558,24.5133,24.5416,143000.0
2006-06-30 11:30:00,34.64,34.71,34.63,34.67,118800.0,24.5275,24.577,24.5204,24.5487,118800.0
2006-06-30 11:40:00,34.67,34.76,34.66,34.75,76000.0,24.5487,24.6124,24.5416,24.6054,76000.0
2006-06-30 11:50:00,34.75,34.87,34.69,34.85,157800.0,24.6054,24.6903,24.5629,24.6762,157800.0
2006-06-30 12:00:00,34.85,34.85,34.74,34.77,117400.0,24.6762,24.6762,24.5983,24.6195,117400.0
2006-06-30 12:10:00,34.77,34.77,34.72,34.72,99600.0,24.6195,24.6195,24.5841,24.5841,99600.0
2006-06-30 12:20:00,34.71,34.74,34.69,34.71,70400.0,24.577,24.5983,24.5629,24.577,70400.0
2006-06-30 12:30:00,34.71,34.74,34.69,34.7,106000.0,24.577,24.5983,24.5629,24.57,106000.0
2006-06-30 12:40:00,34.71,34.72,34.67,34.67,93400.0,24.577,24.5841,24.5487,24.5487,93400.0
2006-06-30 12:50:00,34.67,34.68,34.63,34.65,77800.0,24.5487,24.5558,24.5204,24.5346,77800.0
2006-06-30 13:00:00,34.65,34.66,34.6,34.65,102400.0,24.5346,24.5416,24.4992,24.5346,102400.0
2006-06-30 13:10:00,34.64,34.65,34.58,34.59,98800.0,24.5275,24.5346,24.485,24.4921,98800.0
2006-06-30 13:20:00,34.59,34.63,34.58,34.58,62000.0,24.4921,24.5204,24.485,24.485,62000.0
2006-06-30 13:30:00,34.59,34.63,34.58,34.62,48600.0,24.4921,24.5204,24.485,24.5133,48600.0
2006-06-30 13:40:00,34.62,34.68,34.6,34.65,48400.0,24.5133,24.5558,24.4992,24.5346,48400.0
2006-06-30 13:50:00,34.66,34.69,34.63,34.68,97600.0,24.5416,24.5629,24.5204,24.5558,97600.0
2006-06-30 14:00:00,34.68,34.77,34.65,34.77,75000.0,24.5558,24.6195,24.5346,24.6195,75000.0
2006-06-30 14:10:00,34.77,34.82,34.77,34.77,58600.0,24.6195,24.6549,24.6195,24.6195,58600.0
2006-06-30 14:20:00,34.77,34.88,34.77,34.81,79400.0,24.6195,24.6974,24.6195,24.6478,79400.0
2006-06-30 14:30:00,34.81,34.88,34.79,34.88,117200.0,24.6478,24.6974,24.6337,24.6974,117200.0
2006-06-30 14:40:00,34.88,34.94,34.88,34.88,155200.0,24.6974,24.7399,24.6974,24.6974,155200.0
2006-06-30 14:50:00,34.89,34.97,34.88,34.97,57800.0,24.7045,24.7611,24.6974,24.7611,57800.0
2006-06-30 15:00:00,34.96,34.99,34.92,34.98,90200.0,24.7541,24.7753,24.7257,24.7682,90200.0
2006-06-30 15:10:00,34.99,34.99,34.87,34.88,189000.0,24.7753,24.7753,24.6903,24.6974,189000.0
2006-06-30 15:20:00,34.88,34.9,34.85,34.85,239200.0,24.6974,24.7116,24.6762,24.6762,239200.0
2006-06-30 15:30:00,34.85,34.86,34.67,34.68,251800.0,24.6762,24.6832,24.5487,24.5558,251800.0
2006-06-30 15:40:00,34.67,34.77,34.62,34.75,260000.0,24.5487,24.6195,24.5133,24.6054,260000.0
2006-06-30 15:50:00,34.75,34.76,34.69,34.74,426800.0,24.6054,24.6124,24.5629,24.5983,426800.0
2006-07-03 09:30:00,35.1,35.15,34.93,35.14,212600.0,24.8532,24.8886,24.7328,24.8815,212600.0
2006-07-03 09:40:00,35.17,35.55,35.07,35.5,256400.0,24.9028,25.1718,24.8319,25.1364,256400.0
2006-07-03 09:50:00,35.5,35.56,35.35,35.44,174000.0,25.1364,25.1789,25.0302,25.0939,174000.0
2006-07-03 10:00:00,35.44,35.44,35.32,35.39,170600.0,25.0939,25.0939,25.009,25.0585,170600.0
2006-07-03 10:10:00,35.39,35.45,35.37,35.41,95600.0,25.0585,25.101,25.0444,25.0727,95600.0
2006-07-03 10:20:00,35.4,35.45,35.31,35.42,166000.0,25.0656,25.101,25.0019,25.0798,166000.0
2006-07-03 10:30:00,35.43,35.48,35.39,35.47,161200.0,25.0868,25.1223,25.0585,25.1152,161200.0
2006-07-03 10:40:00,35.47,35.55,35.45,35.53,120800.0,25.1152,25.1718,25.101,25.1577,120800.0
2006-07-03 10:50:00,35.54,35.59,35.53,35.54,104600.0,25.1647,25.2001,25.1577,25.1647,104600.0
2006-07-03 11:00:00,35.54,35.55,35.46,35.55,96000.0,25.1647,25.1718,25.1081,25.1718,96000.0
2006-07-03 11:10:00,35.53,35.54,35.47,35.49,85000.0,25.1577,25.1647,25.1152,25.1293,85000.0
2006-07-03 11:20:00,35.49,35.52,35.47,35.49,80200.0,25.1293,25.1506,25.1152,25.1293,80200.0
2006-07-03 11:30:00,35.49,35.49,35.38,35.4,110200.0,25.1293,25.1293,25.0514,25.0656,110200.0
2006-07-03 11:40:00,35.41,35.45,35.4,35.43,64000.0,25.0727,25.101,25.0656,25.0868,64000.0
2006-07-03 11:50:00,35.43,35.52,35.43,35.51,69400.0,25.0868,25.1506,25.0868,25.1435,69400.0
2006-07-03 12:00:00,35.48,35.52,35.46,35.47,55400.0,25.1223,25.1506,25.1081,25.1152,55400.0
2006-07-03 12:10:00,35.48,35.58,35.48,35.54,98800.0,25.1223,25.1931,25.1223,25.1647,98800.0
2006-07-03 12:20:00,35.54,35.56,35.49,35.51,60200.0,25.1647,25.1789,25.1293,25.1435,60200.0
2006-07-03 12:30:00,35.51,35.52,35.48,35.49,110400.0,25.1435,25.1506,25.1223,25.1293,110400.0
2006-07-03 12:40:00,35.49,35.52,35.47,35.47,102400.0,25.1293,25.1506,25.1152,25.1152,102400.0
2006-07-03 12:50:00,35.47,35.5,35.43,35.5,176800.0,25.1152,25.1364,25.0868,25.1364,176800.0
2006-07-03 13:00:00,35.49,35.49,35.45,35.45,48400.0,25.1293,25.1293,25.101,25.101,48400.0
2006-07-03 13:10:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:20:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:40:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 13:50:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:00:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:10:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:20:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:40:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 14:50:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:00:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:10:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:20:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:30:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:40:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-03 15:50:00,35.45,35.45,35.45,35.45,0.0,25.101,25.101,25.101,25.101,0.0
2006-07-05 09:30:00,35.35,35.46,35.15,35.21,301800.0,25.0302,25.1081,24.8886,24.9311,301800.0
2006-07-05 09:40:00,35.2,35.3,35.0,35.1,268200.0,24.924,24.9948,24.7824,24.8532,268200.0
2006-07-05 09:50:00,35.13,35.16,34.77,35.01,306400.0,24.8744,24.8957,24.6195,24.7895,306400.0
2006-07-05 10:00:00,35.02,35.13,34.87,34.93,260000.0,24.7965,24.8744,24.6903,24.7328,260000.0
2006-07-05 10:10:00,34.93,34.99,34.87,34.98,205200.0,24.7328,24.7753,24.6903,24.7682,205200.0
2006-07-05 10:20:00,34.99,35.14,34.96,35.1,191800.0,24.7753,24.8815,24.7541,24.8532,191800.0
2006-07-05 10:30:00,35.1,35.14,35.05,35.07,101000.0,24.8532,24.8815,24.8178,24.8319,101000.0
2006-07-05 10:40:00,35.07,35.09,34.98,35.01,197600.0,24.8319,24.8461,24.7682,24.7895,197600.0
2006-07-05 10:50:00,34.99,35.07,34.98,35.04,113000.0,24.7753,24.8319,24.7682,24.8107,113000.0
2006-07-05 11:00:00,35.03,35.04,34.91,34.99,115200.0,24.8036,24.8107,24.7187,24.7753,115200.0
2006-07-05 11:10:00,34.98,35.02,34.95,35.01,209200.0,24.7682,24.7965,24.747,24.7895,209200.0
2006-07-05 11:20:00,35.01,35.04,34.99,35.01,166800.0,24.7895,24.8107,24.7753,24.7895,166800.0
2006-07-05 11:30:00,35.01,35.21,35.01,35.21,107000.0,24.7895,24.9311,24.7895,24.9311,107000.0
2006-07-05 11:40:00,35.21,35.27,35.17,35.27,91000.0,24.9311,24.9736,24.9028,24.9736,91000.0
2006-07-05 11:50:00,35.27,35.31,35.24,35.25,108800.0,24.9736,25.0019,24.9523,24.9594,108800.0
2006-07-05 12:00:00,35.23,35.29,35.2,35.25,136600.0,24.9452,24.9877,24.924,24.9594,136600.0
2006-07-05 12:10:00,35.24,35.49,35.24,35.44,198000.0,24.9523,25.1293,24.9523,25.0939,198000.0
2006-07-05 12:20:00,35.44,35.45,35.31,35.31,154200.0,25.0939,25.101,25.0019,25.0019,154200.0
2006-07-05 12:30:00,35.32,35.36,35.24,35.27,193200.0,25.009,25.0373,24.9523,24.9736,193200.0
2006-07-05 12:40:00,35.26,35.29,35.2,35.21,194400.0,24.9665,24.9877,24.924,24.9311,194400.0
2006-07-05 12:50:00,35.21,35.26,35.21,35.24,98400.0,24.9311,24.9665,24.9311,24.9523,98400.0
2006-07-05 13:00:00,35.23,35.35,35.23,35.33,134800.0,24.9452,25.0302,24.9452,25.016,134800.0
2006-07-05 13:10:00,35.33,35.54,35.32,35.54,122600.0,25.016,25.1647,25.009,25.1647,122600.0
2006-07-05 13:20:00,35.54,35.76,35.54,35.65,141800.0,25.1647,25.3205,25.1647,25.2426,141800.0
2006-07-05 13:30:00,35.65,35.76,35.65,35.69,141400.0,25.2426,25.3205,25.2426,25.2709,141400.0
2006-07-05 13:40:00,35.71,35.74,35.65,35.67,97000.0,25.2851,25.3063,25.2426,25.2568,97000.0
2006-07-05 13:50:00,35.65,35.71,35.57,35.61,118600.0,25.2426,25.2851,25.186,25.2143,118600.0
2006-07-05 14:00:00,35.63,35.67,35.54,35.56,127000.0,25.2285,25.2568,25.1647,25.1789,127000.0
2006-07-05 14:10:00,35.56,35.58,35.44,35.44,138800.0,25.1789,25.1931,25.0939,25.0939,138800.0
2006-07-05 14:20:00,35.46,35.52,35.44,35.52,104000.0,25.1081,25.1506,25.0939,25.1506,104000.0
2006-07-05 14:30:00,35.52,35.69,35.51,35.69,95800.0,25.1506,25.2709,25.1435,25.2709,95800.0
2006-07-05 14:40:00,35.67,35.7,35.63,35.69,131000.0,25.2568,25.278,25.2285,25.2709,131000.0
2006-07-05 14:50:00,35.69,35.69,35.62,35.67,215600.0,25.2709,25.2709,25.2214,25.2568,215600.0
2006-07-05 15:00:00,35.68,35.69,35.59,35.66,247000.0,25.2639,25.2709,25.2001,25.2497,247000.0
2006-07-05 15:10:00,35.65,35.66,35.57,35.58,280200.0,25.2426,25.2497,25.186,25.1931,280200.0
2006-07-05 15:20:00,35.59,35.69,35.55,35.68,315400.0,25.2001,25.2709,25.1718,25.2639,315400.0
2006-07-05 15:30:00,35.68,35.74,35.65,35.73,340600.0,25.2639,25.3063,25.2426,25.2993,340600.0
2006-07-05 15:40:00,35.71,35.91,35.71,35.84,214200.0,25.2851,25.4267,25.2851,25.3772,214200.0
2006-07-05 15:50:00,35.83,35.88,35.77,35.82,250400.0,25.3701,25.4055,25.3276,25.363,250400.0
2006-07-06 09:30:00,35.85,36.09,35.77,35.83,292600.0,25.3842,25.5542,25.3276,25.3701,292600.0
2006-07-06 09:40:00,35.82,35.85,35.57,35.68,339800.0,25.363,25.3842,25.186,25.2639,339800.0
2006-07-06 09:50:00,35.69,35.86,35.68,35.82,194000.0,25.2709,25.3913,25.2639,25.363,194000.0
2006-07-06 10:00:00,35.81,36.02,35.8,35.97,225200.0,25.3559,25.5046,25.3488,25.4692,225200.0
2006-07-06 10:10:00,35.97,36.13,35.97,36.13,180000.0,25.4692,25.5825,25.4692,25.5825,180000.0
2006-07-06 10:20:00,36.13,36.22,36.1,36.18,137400.0,25.5825,25.6462,25.5613,25.6179,137400.0
2006-07-06 10:30:00,36.18,36.23,35.79,35.91,453200.0,25.6179,25.6533,25.3418,25.4267,453200.0
2006-07-06 10:40:00,35.91,36.12,35.84,35.84,232400.0,25.4267,25.5754,25.3772,25.3772,232400.0
2006-07-06 10:50:00,35.85,35.9,35.75,35.83,321400.0,25.3842,25.4196,25.3134,25.3701,321400.0
2006-07-06 11:00:00,35.84,35.85,35.78,35.8,271400.0,25.3772,25.3842,25.3347,25.3488,271400.0
2006-07-06 11:10:00,35.79,35.83,35.65,35.73,384200.0,25.3418,25.3701,25.2426,25.2993,384200.0
2006-07-06 11:20:00,35.74,35.77,35.7,35.77,187000.0,25.3063,25.3276,25.278,25.3276,187000.0
2006-07-06 11:30:00,35.77,35.77,35.69,35.72,126800.0,25.3276,25.3276,25.2709,25.2922,126800.0
2006-07-06 11:40:00,35.73,35.83,35.71,35.79,130600.0,25.2993,25.3701,25.2851,25.3418,130600.0
2006-07-06 11:50:00,35.79,35.79,35.7,35.79,82000.0,25.3418,25.3418,25.278,25.3418,82000.0
2006-07-06 12:00:00,35.79,35.86,35.76,35.86,88400.0,25.3418,25.3913,25.3205,25.3913,88400.0
2006-07-06 12:10:00,35.86,35.86,35.74,35.82,60800.0,25.3913,25.3913,25.3063,25.363,60800.0
2006-07-06 12:20:00,35.82,35.9,35.77,35.84,162200.0,25.363,25.4196,25.3276,25.3772,162200.0
2006-07-06 12:30:00,35.84,35.84,35.76,35.76,70200.0,25.3772,25.3772,25.3205,25.3205,70200.0
2006-07-06 12:40:00,35.77,35.79,35.68,35.68,173000.0,25.3276,25.3418,25.2639,25.2639,173000.0
2006-07-06 12:50:00,35.68,35.84,35.68,35.81,125400.0,25.2639,25.3772,25.2639,25.3559,125400.0
2006-07-06 13:00:00,35.81,35.87,35.77,35.79,87000.0,25.3559,25.3984,25.3276,25.3418,87000.0
2006-07-06 13:10:00,35.8,35.83,35.7,35.83,81400.0,25.3488,25.3701,25.278,25.3701,81400.0
2006-07-06 13:20:00,35.82,35.88,35.82,35.85,59600.0,25.363,25.4055,25.363,25.3842,59600.0
2006-07-06 13:30:00,35.85,35.85,35.79,35.79,73600.0,25.3842,25.3842,25.3418,25.3418,73600.0
2006-07-06 13:40:00,35.79,35.84,35.77,35.78,90400.0,25.3418,25.3772,25.3276,25.3347,90400.0
2006-07-06 13:50:00,35.78,35.8,35.74,35.77,107800.0,25.3347,25.3488,25.3063,25.3276,107800.0
2006-07-06 14:00:00,35.77,35.8,35.7,35.73,127800.0,25.3276,25.3488,25.278,25.2993,127800.0
2006-07-06 14:10:00,35.72,35.73,35.63,35.65,175200.0,25.2922,25.2993,25.2285,25.2426,175200.0
2006-07-06 14:20:00,35.65,35.69,35.59,35.63,236400.0,25.2426,25.2709,25.2001,25.2285,236400.0
2006-07-06 14:30:00,35.63,35.63,35.44,35.49,221200.0,25.2285,25.2285,25.0939,25.1293,221200.0
2006-07-06 14:40:00,35.49,35.55,35.49,35.5,129800.0,25.1293,25.1718,25.1293,25.1364,129800.0
2006-07-06 14:50:00,35.5,35.56,35.5,35.51,173600.0,25.1364,25.1789,25.1364,25.1435,173600.0
2006-07-06 15:00:00,35.51,35.55,35.5,35.52,183400.0,25.1435,25.1718,25.1364,25.1506,183400.0
2006-07-06 15:10:00,35.52,35.55,35.51,35.52,201800.0,25.1506,25.1718,25.1435,25.1506,201800.0
2006-07-06 15:20:00,35.53,35.6,35.53,35.55,341800.0,25.1577,25.2072,25.1577,25.1718,341800.0
2006-07-06 15:30:00,35.54,35.55,35.51,35.52,333200.0,25.1647,25.1718,25.1435,25.1506,333200.0
2006-07-06 15:40:00,35.52,35.57,35.52,35.57,175400.0,25.1506,25.186,25.1506,25.186,175400.0
2006-07-06 15:50:00,35.56,35.6,35.53,35.54,187600.0,25.1789,25.2072,25.1577,25.1647,187600.0
2006-07-07 09:30:00,35.95,36.04,35.85,36.0,220400.0,25.455,25.5188,25.3842,25.4904,220400.0
2006-07-07 09:40:00,36.05,36.19,35.99,36.09,217000.0,25.5259,25.625,25.4834,25.5542,217000.0
2006-07-07 09:50:00,36.08,36.11,35.8,35.85,236800.0,25.5471,25.5683,25.3488,25.3842,236800.0
2006-07-07 10:00:00,35.84,35.9,35.69,35.88,299800.0,25.3772,25.4196,25.2709,25.4055,299800.0
2006-07-07 10:10:00,35.88,36.13,35.88,36.09,162200.0,25.4055,25.5825,25.4055,25.5542,162200.0
2006-07-07 10:20:00,36.07,36.1,35.93,36.09,190600.0,25.54,25.5613,25.4409,25.5542,190600.0
2006-07-07 10:30:00,36.1,36.1,35.56,35.63,655600.0,25.5613,25.5613,25.1789,25.2285,655600.0
2006-07-07 10:40:00,35.62,35.78,35.59,35.77,408800.0,25.2214,25.3347,25.2001,25.3276,408800.0
2006-07-07 10:50:00,35.76,35.8,35.67,35.7,139200.0,25.3205,25.3488,25.2568,25.278,139200.0
2006-07-07 11:00:00,35.73,35.77,35.66,35.72,142800.0,25.2993,25.3276,25.2497,25.2922,142800.0
2006-07-07 11:10:00,35.71,35.74,35.66,35.74,152000.0,25.2851,25.3063,25.2497,25.3063,152000.0
2006-07-07 11:20:00,35.74,35.79,35.73,35.77,115600.0,25.3063,25.3418,25.2993,25.3276,115600.0
2006-07-07 11:30:00,35.76,35.85,35.73,35.83,178600.0,25.3205,25.3842,25.2993,25.3701,178600.0
2006-07-07 11:40:00,35.84,35.85,35.68,35.71,157600.0,25.3772,25.3842,25.2639,25.2851,157600.0
2006-07-07 11:50:00,35.7,35.7,35.53,35.57,199400.0,25.278,25.278,25.1577,25.186,199400.0
2006-07-07 12:00:00,35.56,35.56,35.34,35.34,233400.0,25.1789,25.1789,25.0231,25.0231,233400.0
2006-07-07 12:10:00,35.34,35.35,35.19,35.27,245600.0,25.0231,25.0302,24.9169,24.9736,245600.0
2006-07-07 12:20:00,35.27,35.35,35.19,35.24,184000.0,24.9736,25.0302,24.9169,24.9523,184000.0
2006-07-07 12:30:00,35.24,35.32,35.2,35.2,188000.0,24.9523,25.009,24.924,24.924,188000.0
2006-07-07 12:40:00,35.2,35.24,35.01,35.05,160600.0,24.924,24.9523,24.7895,24.8178,160600.0
2006-07-07 12:50:00,35.05,35.1,34.99,35.05,175800.0,24.8178,24.8532,24.7753,24.8178,175800.0
2006-07-07 13:00:00,35.06,35.09,35.02,35.03,161600.0,24.8249,24.8461,24.7965,24.8036,161600.0
2006-07-07 13:10:00,35.02,35.02,34.87,34.87,195000.0,24.7965,24.7965,24.6903,24.6903,195000.0
2006-07-07 13:20:00,34.89,35.06,34.88,34.96,198600.0,24.7045,24.8249,24.6974,24.7541,198600.0
2006-07-07 13:30:00,34.96,35.04,34.93,34.95,117000.0,24.7541,24.8107,24.7328,24.747,117000.0
2006-07-07 13:40:00,34.87,34.95,34.76,34.84,207000.0,24.6903,24.747,24.6124,24.6691,207000.0
2006-07-07 13:50:00,34.84,34.87,34.79,34.85,247400.0,24.6691,24.6903,24.6337,24.6762,247400.0
2006-07-07 14:00:00,34.85,34.99,34.74,34.74,224800.0,24.6762,24.7753,24.5983,24.5983,224800.0
2006-07-07 14:10:00,34.74,34.74,34.67,34.71,159400.0,24.5983,24.5983,24.5487,24.577,159400.0
2006-07-07 14:20:00,34.69,34.71,34.66,34.67,234400.0,24.5629,24.577,24.5416,24.5487,234400.0
2006-07-07 14:30:00,34.67,34.68,34.59,34.59,247000.0,24.5487,24.5558,24.4921,24.4921,247000.0
2006-07-07 14:40:00,34.6,34.63,34.42,34.49,264800.0,24.4992,24.5204,24.3717,24.4213,264800.0
2006-07-07 14:50:00,34.49,34.52,34.29,34.32,466800.0,24.4213,24.4425,24.2797,24.3009,466800.0
2006-07-07 15:00:00,34.32,34.5,34.32,34.48,257600.0,24.3009,24.4283,24.3009,24.4142,257600.0
2006-07-07 15:10:00,34.49,34.62,34.46,34.6,280400.0,24.4213,24.5133,24.4,24.4992,280400.0
2006-07-07 15:20:00,34.6,34.6,34.46,34.48,343600.0,24.4992,24.4992,24.4,24.4142,343600.0
2006-07-07 15:30:00,34.48,34.52,34.43,34.45,260600.0,24.4142,24.4425,24.3788,24.3929,260600.0
2006-07-07 15:40:00,34.46,34.54,34.46,34.52,260400.0,24.4,24.4567,24.4,24.4425,260400.0
2006-07-07 15:50:00,34.52,34.6,34.52,34.6,334400.0,24.4425,24.4992,24.4425,24.4992,334400.0
2006-07-10 09:30:00,34.13,34.4,34.13,34.4,283400.0,24.1664,24.3575,24.1664,24.3575,283400.0
2006-07-10 09:40:00,34.38,34.47,34.35,34.45,338600.0,24.3434,24.4071,24.3221,24.3929,338600.0
2006-07-10 09:50:00,34.43,34.52,34.32,34.38,292200.0,24.3788,24.4425,24.3009,24.3434,292200.0
2006-07-10 10:00:00,34.38,34.8,34.35,34.76,398000.0,24.3434,24.6408,24.3221,24.6124,398000.0
2006-07-10 10:10:00,34.77,35.04,34.77,34.83,290800.0,24.6195,24.8107,24.6195,24.662,290800.0
2006-07-10 10:20:00,34.82,34.9,34.77,34.79,305600.0,24.6549,24.7116,24.6195,24.6337,305600.0
2006-07-10 10:30:00,34.78,34.8,34.59,34.71,294000.0,24.6266,24.6408,24.4921,24.577,294000.0
2006-07-10 10:40:00,34.71,34.93,34.69,34.9,213000.0,24.577,24.7328,24.5629,24.7116,213000.0
2006-07-10 10:50:00,34.9,35.06,34.9,35.04,202800.0,24.7116,24.8249,24.7116,24.8107,202800.0
2006-07-10 11:00:00,35.01,35.12,34.96,34.99,121000.0,24.7895,24.8673,24.7541,24.7753,121000.0
2006-07-10 11:10:00,34.99,35.05,34.94,34.98,91600.0,24.7753,24.8178,24.7399,24.7682,91600.0
2006-07-10 11:20:00,34.96,34.98,34.73,34.73,166800.0,24.7541,24.7682,24.5912,24.5912,166800.0
2006-07-10 11:30:00,34.73,34.73,34.55,34.62,162800.0,24.5912,24.5912,24.4637,24.5133,162800.0
2006-07-10 11:40:00,34.64,34.72,34.48,34.71,152200.0,24.5275,24.5841,24.4142,24.577,152200.0
2006-07-10 11:50:00,34.7,34.79,34.65,34.72,83600.0,24.57,24.6337,24.5346,24.5841,83600.0
2006-07-10 12:00:00,34.72,34.77,34.63,34.73,95400.0,24.5841,24.6195,24.5204,24.5912,95400.0
2006-07-10 12:10:00,34.73,34.8,34.68,34.68,101000.0,24.5912,24.6408,24.5558,24.5558,101000.0
2006-07-10 12:20:00,34.68,34.71,34.62,34.69,147000.0,24.5558,24.577,24.5133,24.5629,147000.0
2006-07-10 12:30:00,34.69,34.82,34.68,34.79,76400.0,24.5629,24.6549,24.5558,24.6337,76400.0
2006-07-10 12:40:00,34.79,34.84,34.68,34.72,76600.0,24.6337,24.6691,24.5558,24.5841,76600.0
2006-07-10 12:50:00,34.73,34.76,34.67,34.7,101400.0,24.5912,24.6124,24.5487,24.57,101400.0
2006-07-10 13:00:00,34.7,34.7,34.63,34.65,108600.0,24.57,24.57,24.5204,24.5346,108600.0
2006-07-10 13:10:00,34.66,34.67,34.54,34.57,119200.0,24.5416,24.5487,24.4567,24.4779,119200.0
2006-07-10 13:20:00,34.57,34.59,34.5,34.55,125200.0,24.4779,24.4921,24.4283,24.4637,125200.0
2006-07-10 13:30:00,34.55,34.57,34.51,34.53,131800.0,24.4637,24.4779,24.4354,24.4496,131800.0
2006-07-10 13:40:00,34.53,34.75,34.53,34.7,83600.0,24.4496,24.6054,24.4496,24.57,83600.0
2006-07-10 13:50:00,34.71,34.77,34.67,34.67,63200.0,24.577,24.6195,24.5487,24.5487,63200.0
2006-07-10 14:00:00,34.67,34.73,34.67,34.68,95200.0,24.5487,24.5912,24.5487,24.5558,95200.0
2006-07-10 14:10:00,34.67,34.71,34.65,34.7,210800.0,24.5487,24.577,24.5346,24.57,210800.0
2006-07-10 14:20:00,34.7,34.72,34.66,34.69,178200.0,24.57,24.5841,24.5416,24.5629,178200.0
2006-07-10 14:30:00,34.69,34.69,34.61,34.63,134800.0,24.5629,24.5629,24.5062,24.5204,134800.0
2006-07-10 14:40:00,34.63,34.65,34.51,34.54,220600.0,24.5204,24.5346,24.4354,24.4567,220600.0
2006-07-10 14:50:00,34.53,34.55,34.46,34.48,161000.0,24.4496,24.4637,24.4,24.4142,161000.0
2006-07-10 15:00:00,34.49,34.58,34.45,34.54,199800.0,24.4213,24.485,24.3929,24.4567,199800.0
2006-07-10 15:10:00,34.54,34.71,34.54,34.71,129800.0,24.4567,24.577,24.4567,24.577,129800.0
2006-07-10 15:20:00,34.71,34.77,34.69,34.73,229600.0,24.577,24.6195,24.5629,24.5912,229600.0
2006-07-10 15:30:00,34.76,34.77,34.69,34.75,118400.0,24.6124,24.6195,24.5629,24.6054,118400.0
2006-07-10 15:40:00,34.76,34.82,34.74,34.8,167400.0,24.6124,24.6549,24.5983,24.6408,167400.0
2006-07-10 15:50:00,34.8,34.81,34.73,34.73,202400.0,24.6408,24.6478,24.5912,24.5912,202400.0
2006-07-11 09:30:00,35.02,35.28,34.88,35.22,162400.0,24.7965,24.9806,24.6974,24.9382,162400.0
2006-07-11 09:40:00,35.18,35.36,35.09,35.1,167800.0,24.9098,25.0373,24.8461,24.8532,167800.0
2006-07-11 09:50:00,35.1,35.26,35.08,35.14,127800.0,24.8532,24.9665,24.839,24.8815,127800.0
2006-07-11 10:00:00,35.13,35.15,34.98,35.1,140200.0,24.8744,24.8886,24.7682,24.8532,140200.0
2006-07-11 10:10:00,35.07,35.17,35.01,35.15,188000.0,24.8319,24.9028,24.7895,24.8886,188000.0
2006-07-11 10:20:00,35.15,35.19,35.07,35.07,86800.0,24.8886,24.9169,24.8319,24.8319,86800.0
2006-07-11 10:30:00,35.05,35.06,34.79,34.85,173200.0,24.8178,24.8249,24.6337,24.6762,173200.0
2006-07-11 10:40:00,34.85,35.01,34.84,34.99,137400.0,24.6762,24.7895,24.6691,24.7753,137400.0
2006-07-11 10:50:00,34.98,35.0,34.9,35.0,152400.0,24.7682,24.7824,24.7116,24.7824,152400.0
2006-07-11 11:00:00,34.99,35.06,34.95,35.0,63400.0,24.7753,24.8249,24.747,24.7824,63400.0
2006-07-11 11:10:00,35.0,35.02,34.93,34.98,86400.0,24.7824,24.7965,24.7328,24.7682,86400.0
2006-07-11 11:20:00,34.99,35.03,34.96,35.01,101800.0,24.7753,24.8036,24.7541,24.7895,101800.0
2006-07-11 11:30:00,35.01,35.05,34.93,34.96,85400.0,24.7895,24.8178,24.7328,24.7541,85400.0
2006-07-11 11:40:00,34.95,34.99,34.93,34.94,98000.0,24.747,24.7753,24.7328,24.7399,98000.0
2006-07-11 11:50:00,34.96,34.99,34.93,34.94,87000.0,24.7541,24.7753,24.7328,24.7399,87000.0
2006-07-11 12:00:00,34.94,35.0,34.91,34.95,98800.0,24.7399,24.7824,24.7187,24.747,98800.0
2006-07-11 12:10:00,34.94,35.02,34.91,34.95,105600.0,24.7399,24.7965,24.7187,24.747,105600.0
2006-07-11 12:20:00,34.95,34.99,34.86,34.87,162400.0,24.747,24.7753,24.6832,24.6903,162400.0
2006-07-11 12:30:00,34.87,34.89,34.87,34.89,99200.0,24.6903,24.7045,24.6903,24.7045,99200.0
2006-07-11 12:40:00,34.9,34.9,34.85,34.89,80800.0,24.7116,24.7116,24.6762,24.7045,80800.0
2006-07-11 12:50:00,34.88,34.89,34.8,34.8,74400.0,24.6974,24.7045,24.6408,24.6408,74400.0
2006-07-11 13:00:00,34.8,34.87,34.8,34.86,127800.0,24.6408,24.6903,24.6408,24.6832,127800.0
2006-07-11 13:10:00,34.85,34.85,34.77,34.85,208800.0,24.6762,24.6762,24.6195,24.6762,208800.0
2006-07-11 13:20:00,34.85,34.85,34.77,34.8,49000.0,24.6762,24.6762,24.6195,24.6408,49000.0
2006-07-11 13:30:00,34.8,34.89,34.8,34.82,49600.0,24.6408,24.7045,24.6408,24.6549,49600.0
2006-07-11 13:40:00,34.82,34.94,34.81,34.94,40400.0,24.6549,24.7399,24.6478,24.7399,40400.0
2006-07-11 13:50:00,34.94,35.0,34.9,34.97,91800.0,24.7399,24.7824,24.7116,24.7611,91800.0
2006-07-11 14:00:00,34.98,35.1,34.96,35.09,135400.0,24.7682,24.8532,24.7541,24.8461,135400.0
2006-07-11 14:10:00,35.09,35.16,35.02,35.1,167600.0,24.8461,24.8957,24.7965,24.8532,167600.0
2006-07-11 14:20:00,35.1,35.18,35.0,35.06,279200.0,24.8532,24.9098,24.7824,24.8249,279200.0
2006-07-11 14:30:00,35.05,35.07,34.99,35.02,113400.0,24.8178,24.8319,24.7753,24.7965,113400.0
2006-07-11 14:40:00,35.05,35.14,35.01,35.14,91200.0,24.8178,24.8815,24.7895,24.8815,91200.0
2006-07-11 14:50:00,35.14,35.15,35.05,35.1,52800.0,24.8815,24.8886,24.8178,24.8532,52800.0
2006-07-11 15:00:00,35.1,35.1,35.01,35.05,114200.0,24.8532,24.8532,24.7895,24.8178,114200.0
2006-07-11 15:10:00,35.05,35.13,35.03,35.12,195200.0,24.8178,24.8744,24.8036,24.8673,195200.0
2006-07-11 15:20:00,35.12,35.24,35.1,35.19,175200.0,24.8673,24.9523,24.8532,24.9169,175200.0
2006-07-11 15:30:00,35.19,35.46,35.19,35.42,241000.0,24.9169,25.1081,24.9169,25.0798,241000.0
2006-07-11 15:40:00,35.42,35.43,35.2,35.23,126400.0,25.0798,25.0868,24.924,24.9452,126400.0
2006-07-11 15:50:00,35.24,35.34,35.23,35.28,198600.0,24.9523,25.0231,24.9452,24.9806,198600.0
2006-07-12 09:30:00,35.06,35.45,35.06,35.21,204400.0,24.8249,25.101,24.8249,24.9311,204400.0
2006-07-12 09:40:00,35.22,35.33,35.15,35.29,202000.0,24.9382,25.016,24.8886,24.9877,202000.0
2006-07-12 09:50:00,35.3,35.46,35.27,35.44,150400.0,24.9948,25.1081,24.9736,25.0939,150400.0
2006-07-12 10:00:00,35.44,35.44,35.06,35.1,249800.0,25.0939,25.0939,24.8249,24.8532,249800.0
2006-07-12 10:10:00,35.09,35.21,34.97,35.02,203600.0,24.8461,24.9311,24.7611,24.7965,203600.0
2006-07-12 10:20:00,35.04,35.13,34.99,35.13,204200.0,24.8107,24.8744,24.7753,24.8744,204200.0
2006-07-12 10:30:00,35.12,35.65,35.1,35.26,389600.0,24.8673,25.2426,24.8532,24.9665,389600.0
2006-07-12 10:40:00,35.25,35.27,34.82,34.82,233800.0,24.9594,24.9736,24.6549,24.6549,233800.0
2006-07-12 10:50:00,34.82,34.94,34.79,34.82,202200.0,24.6549,24.7399,24.6337,24.6549,202200.0
2006-07-12 11:00:00,34.81,34.91,34.69,34.91,403800.0,24.6478,24.7187,24.5629,24.7187,403800.0
2006-07-12 11:10:00,34.93,34.98,34.86,34.97,168000.0,24.7328,24.7682,24.6832,24.7611,168000.0
2006-07-12 11:20:00,34.97,35.05,34.92,35.02,91800.0,24.7611,24.8178,24.7257,24.7965,91800.0
2006-07-12 11:30:00,35.04,35.16,35.0,35.1,106000.0,24.8107,24.8957,24.7824,24.8532,106000.0
2006-07-12 11:40:00,35.1,35.12,35.04,35.09,94400.0,24.8532,24.8673,24.8107,24.8461,94400.0
2006-07-12 11:50:00,35.09,35.21,35.07,35.07,93400.0,24.8461,24.9311,24.8319,24.8319,93400.0
2006-07-12 12:00:00,35.09,35.11,34.98,35.06,99800.0,24.8461,24.8603,24.7682,24.8249,99800.0
2006-07-12 12:10:00,35.07,35.07,34.87,34.88,137400.0,24.8319,24.8319,24.6903,24.6974,137400.0
2006-07-12 12:20:00,34.88,34.95,34.82,34.87,97000.0,24.6974,24.747,24.6549,24.6903,97000.0
2006-07-12 12:30:00,34.87,35.09,34.87,34.89,68200.0,24.6903,24.8461,24.6903,24.7045,68200.0
2006-07-12 12:40:00,34.9,34.98,34.88,34.98,91800.0,24.7116,24.7682,24.6974,24.7682,91800.0
2006-07-12 12:50:00,34.97,35.02,34.93,35.02,105600.0,24.7611,24.7965,24.7328,24.7965,105600.0
2006-07-12 13:00:00,35.01,35.04,34.9,34.95,108200.0,24.7895,24.8107,24.7116,24.747,108200.0
2006-07-12 13:10:00,34.95,35.09,34.94,35.03,147800.0,24.747,24.8461,24.7399,24.8036,147800.0
2006-07-12 13:20:00,35.04,35.11,35.02,35.09,93000.0,24.8107,24.8603,24.7965,24.8461,93000.0
2006-07-12 13:30:00,35.08,35.14,35.04,35.08,122600.0,24.839,24.8815,24.8107,24.839,122600.0
2006-07-12 13:40:00,35.07,35.1,34.97,35.06,85000.0,24.8319,24.8532,24.7611,24.8249,85000.0
2006-07-12 13:50:00,35.05,35.05,34.95,35.02,135400.0,24.8178,24.8178,24.747,24.7965,135400.0
2006-07-12 14:00:00,35.02,35.03,34.9,34.96,83000.0,24.7965,24.8036,24.7116,24.7541,83000.0
2006-07-12 14:10:00,34.97,35.12,34.95,35.1,96200.0,24.7611,24.8673,24.747,24.8532,96200.0
2006-07-12 14:20:00,35.09,35.15,35.04,35.1,67400.0,24.8461,24.8886,24.8107,24.8532,67400.0
2006-07-12 14:30:00,35.09,35.16,35.07,35.16,124400.0,24.8461,24.8957,24.8319,24.8957,124400.0
2006-07-12 14:40:00,35.14,35.18,35.08,35.08,106000.0,24.8815,24.9098,24.839,24.839,106000.0
2006-07-12 14:50:00,35.08,35.19,35.01,35.16,180400.0,24.839,24.9169,24.7895,24.8957,180400.0
2006-07-12 15:00:00,35.16,35.27,35.12,35.27,187600.0,24.8957,24.9736,24.8673,24.9736,187600.0
2006-07-12 15:10:00,35.27,35.32,35.17,35.24,146000.0,24.9736,25.009,24.9028,24.9523,146000.0
2006-07-12 15:20:00,35.23,35.31,35.2,35.25,100600.0,24.9452,25.0019,24.924,24.9594,100600.0
2006-07-12 15:30:00,35.25,35.3,35.2,35.2,140400.0,24.9594,24.9948,24.924,24.924,140400.0
2006-07-12 15:40:00,35.18,35.22,35.09,35.12,146600.0,24.9098,24.9382,24.8461,24.8673,146600.0
2006-07-12 15:50:00,35.12,35.19,35.1,35.18,154000.0,24.8673,24.9169,24.8532,24.9098,154000.0
2006-07-13 09:30:00,35.2,35.58,34.72,35.44,228200.0,24.9455,25.2148,24.6053,25.1156,228200.0
2006-07-13 09:40:00,35.43,35.48,35.02,35.04,260600.0,25.1085,25.1439,24.8179,24.8321,260600.0
2006-07-13 09:50:00,35.01,35.02,34.64,34.81,321400.0,24.8109,24.8179,24.5486,24.6691,321400.0
2006-07-13 10:00:00,34.73,34.98,34.7,34.98,289600.0,24.6124,24.7896,24.5912,24.7896,289600.0
2006-07-13 10:10:00,34.99,35.07,34.85,35.0,250600.0,24.7967,24.8534,24.6975,24.8038,250600.0
2006-07-13 10:20:00,35.0,35.04,34.85,35.01,267800.0,24.8038,24.8321,24.6975,24.8109,267800.0
2006-07-13 10:30:00,35.01,35.05,34.65,34.7,516800.0,24.8109,24.8392,24.5557,24.5912,516800.0
2006-07-13 10:40:00,34.72,34.9,34.71,34.84,344200.0,24.6053,24.7329,24.5983,24.6904,344200.0
2006-07-13 10:50:00,34.85,34.94,34.63,34.67,312600.0,24.6975,24.7613,24.5416,24.5699,312600.0
2006-07-13 11:00:00,34.67,34.77,34.64,34.69,223600.0,24.5699,24.6408,24.5486,24.5841,223600.0
2006-07-13 11:10:00,34.69,34.77,34.6,34.68,132400.0,24.5841,24.6408,24.5203,24.577,132400.0
2006-07-13 11:20:00,34.68,34.69,34.57,34.63,278600.0,24.577,24.5841,24.499,24.5416,278600.0
2006-07-13 11:30:00,34.64,34.77,34.54,34.75,246000.0,24.5486,24.6408,24.4778,24.6266,246000.0
2006-07-13 11:40:00,34.75,34.86,34.75,34.83,142600.0,24.6266,24.7046,24.6266,24.6833,142600.0
2006-07-13 11:50:00,34.83,34.98,34.83,34.94,180000.0,24.6833,24.7896,24.6833,24.7613,180000.0
2006-07-13 12:00:00,34.93,35.03,34.89,34.99,169800.0,24.7542,24.825,24.7258,24.7967,169800.0
2006-07-13 12:10:00,34.99,34.99,34.86,34.94,113800.0,24.7967,24.7967,24.7046,24.7613,113800.0
2006-07-13 12:20:00,34.92,34.93,34.81,34.88,120000.0,24.7471,24.7542,24.6691,24.7187,120000.0
2006-07-13 12:30:00,34.88,34.99,34.85,34.96,118800.0,24.7187,24.7967,24.6975,24.7754,118800.0
2006-07-13 12:40:00,34.96,35.03,34.95,34.98,145800.0,24.7754,24.825,24.7683,24.7896,145800.0
2006-07-13 12:50:00,34.99,35.01,34.95,34.99,99200.0,24.7967,24.8109,24.7683,24.7967,99200.0
2006-07-13 13:00:00,34.99,35.0,34.85,34.94,71800.0,24.7967,24.8038,24.6975,24.7613,71800.0
2006-07-13 13:10:00,34.94,34.99,34.88,34.95,59800.0,24.7613,24.7967,24.7187,24.7683,59800.0
2006-07-13 13:20:00,34.95,35.01,34.91,34.92,115800.0,24.7683,24.8109,24.74,24.7471,115800.0
2006-07-13 13:30:00,34.92,34.97,34.84,34.96,211800.0,24.7471,24.7825,24.6904,24.7754,211800.0
2006-07-13 13:40:00,34.96,35.0,34.89,34.98,134200.0,24.7754,24.8038,24.7258,24.7896,134200.0
2006-07-13 13:50:00,34.99,35.0,34.86,34.86,156600.0,24.7967,24.8038,24.7046,24.7046,156600.0
2006-07-13 14:00:00,34.87,35.01,34.82,34.91,135800.0,24.7116,24.8109,24.6762,24.74,135800.0
2006-07-13 14:10:00,34.9,35.02,34.88,34.97,142400.0,24.7329,24.8179,24.7187,24.7825,142400.0
2006-07-13 14:20:00,34.97,35.05,34.93,34.99,103400.0,24.7825,24.8392,24.7542,24.7967,103400.0
2006-07-13 14:30:00,34.99,34.99,34.89,34.95,192600.0,24.7967,24.7967,24.7258,24.7683,192600.0
2006-07-13 14:40:00,34.96,35.01,34.9,34.96,141800.0,24.7754,24.8109,24.7329,24.7754,141800.0
2006-07-13 14:50:00,34.96,34.96,34.8,34.81,175000.0,24.7754,24.7754,24.662,24.6691,175000.0
2006-07-13 15:00:00,34.81,34.83,34.73,34.76,186000.0,24.6691,24.6833,24.6124,24.6337,186000.0
2006-07-13 15:10:00,34.77,34.81,34.65,34.69,192000.0,24.6408,24.6691,24.5557,24.5841,192000.0
2006-07-13 15:20:00,34.69,34.76,34.67,34.76,182200.0,24.5841,24.6337,24.5699,24.6337,182200.0
2006-07-13 15:30:00,34.76,34.84,34.74,34.75,291600.0,24.6337,24.6904,24.6195,24.6266,291600.0
2006-07-13 15:40:00,34.74,34.85,34.68,34.81,312200.0,24.6195,24.6975,24.577,24.6691,312200.0
2006-07-13 15:50:00,34.81,34.85,34.75,34.76,295000.0,24.6691,24.6975,24.6266,24.6337,295000.0
2006-07-14 09:30:00,34.93,35.15,34.81,34.95,308400.0,24.7542,24.9101,24.6691,24.7683,308400.0
2006-07-14 09:40:00,34.95,35.13,34.88,34.95,161400.0,24.7683,24.8959,24.7187,24.7683,161400.0
2006-07-14 09:50:00,34.95,34.99,34.7,34.72,193200.0,24.7683,24.7967,24.5912,24.6053,193200.0
2006-07-14 10:00:00,34.73,34.84,34.46,34.56,215600.0,24.6124,24.6904,24.4211,24.492,215600.0
2006-07-14 10:10:00,34.56,34.73,34.56,34.59,184000.0,24.492,24.6124,24.492,24.5132,184000.0
2006-07-14 10:20:00,34.59,34.66,34.41,34.49,164200.0,24.5132,24.5628,24.3857,24.4423,164200.0
2006-07-14 10:30:00,34.49,34.6,34.45,34.55,161200.0,24.4423,24.5203,24.414,24.4849,161200.0
2006-07-14 10:40:00,34.52,34.59,34.38,34.46,144400.0,24.4636,24.5132,24.3644,24.4211,144400.0
2006-07-14 10:50:00,34.46,34.46,34.2,34.22,130600.0,24.4211,24.4211,24.2368,24.251,130600.0
2006-07-14 11:00:00,34.2,34.24,34.08,34.13,175400.0,24.2368,24.2652,24.1518,24.1872,175400.0
2006-07-14 11:10:00,34.12,34.12,34.02,34.05,128400.0,24.1801,24.1801,24.1093,24.1305,128400.0
2006-07-14 11:20:00,34.06,34.11,33.98,33.98,223800.0,24.1376,24.173,24.0809,24.0809,223800.0
2006-07-14 11:30:00,33.98,34.08,33.8,34.06,153400.0,24.0809,24.1518,23.9534,24.1376,153400.0
2006-07-14 11:40:00,34.05,34.28,34.02,34.1,248000.0,24.1305,24.2935,24.1093,24.166,248000.0
2006-07-14 11:50:00,34.1,34.33,34.08,34.3,213400.0,24.166,24.329,24.1518,24.3077,213400.0
2006-07-14 12:00:00,34.3,34.33,34.14,34.29,138400.0,24.3077,24.329,24.1943,24.3006,138400.0
2006-07-14 12:10:00,34.28,34.36,34.24,34.33,171200.0,24.2935,24.3502,24.2652,24.329,171200.0
2006-07-14 12:20:00,34.33,34.36,34.21,34.23,105000.0,24.329,24.3502,24.2439,24.2581,105000.0
2006-07-14 12:30:00,34.22,34.29,34.15,34.26,77400.0,24.251,24.3006,24.2014,24.2794,77400.0
2006-07-14 12:40:00,34.26,34.62,34.24,34.58,132800.0,24.2794,24.5345,24.2652,24.5061,132800.0
2006-07-14 12:50:00,34.58,34.6,34.51,34.55,97200.0,24.5061,24.5203,24.4565,24.4849,97200.0
2006-07-14 13:00:00,34.57,34.57,34.43,34.49,84200.0,24.499,24.499,24.3998,24.4423,84200.0
2006-07-14 13:10:00,34.47,34.58,34.47,34.58,49400.0,24.4282,24.5061,24.4282,24.5061,49400.0
2006-07-14 13:20:00,34.57,34.74,34.57,34.73,118400.0,24.499,24.6195,24.499,24.6124,118400.0
2006-07-14 13:30:00,34.73,34.74,34.62,34.7,123800.0,24.6124,24.6195,24.5345,24.5912,123800.0
2006-07-14 13:40:00,34.7,34.7,34.51,34.59,139800.0,24.5912,24.5912,24.4565,24.5132,139800.0
2006-07-14 13:50:00,34.59,34.62,34.56,34.62,127800.0,24.5132,24.5345,24.492,24.5345,127800.0
2006-07-14 14:00:00,34.62,34.62,34.51,34.55,133800.0,24.5345,24.5345,24.4565,24.4849,133800.0
2006-07-14 14:10:00,34.56,34.81,34.56,34.81,160400.0,24.492,24.6691,24.492,24.6691,160400.0
2006-07-14 14:20:00,34.8,34.8,34.59,34.65,158200.0,24.662,24.662,24.5132,24.5557,158200.0
2006-07-14 14:30:00,34.64,34.81,34.63,34.77,93600.0,24.5486,24.6691,24.5416,24.6408,93600.0
2006-07-14 14:40:00,34.79,34.81,34.7,34.81,105800.0,24.655,24.6691,24.5912,24.6691,105800.0
2006-07-14 14:50:00,34.81,34.81,34.76,34.8,99600.0,24.6691,24.6691,24.6337,24.662,99600.0
2006-07-14 15:00:00,34.81,35.08,34.79,35.06,233200.0,24.6691,24.8605,24.655,24.8463,233200.0
2006-07-14 15:10:00,35.06,35.12,34.99,35.07,205600.0,24.8463,24.8888,24.7967,24.8534,205600.0
2006-07-14 15:20:00,35.07,35.1,34.96,35.02,275000.0,24.8534,24.8746,24.7754,24.8179,275000.0
2006-07-14 15:30:00,35.02,35.13,35.0,35.07,224200.0,24.8179,24.8959,24.8038,24.8534,224200.0
2006-07-14 15:40:00,35.07,35.07,34.99,35.05,241600.0,24.8534,24.8534,24.7967,24.8392,241600.0
2006-07-14 15:50:00,35.05,35.11,35.05,35.07,231800.0,24.8392,24.8817,24.8392,24.8534,231800.0
2006-07-17 09:30:00,34.63,34.76,34.6,34.76,138000.0,24.5416,24.6337,24.5203,24.6337,138000.0
2006-07-17 09:40:00,34.74,34.76,34.44,34.65,308400.0,24.6195,24.6337,24.4069,24.5557,308400.0
2006-07-17 09:50:00,34.63,34.69,34.52,34.66,283400.0,24.5416,24.5841,24.4636,24.5628,283400.0
2006-07-17 10:00:00,34.66,34.82,34.6,34.81,184000.0,24.5628,24.6762,24.5203,24.6691,184000.0
2006-07-17 10:10:00,34.8,34.8,34.56,34.65,152800.0,24.662,24.662,24.492,24.5557,152800.0
2006-07-17 10:20:00,34.65,34.7,34.49,34.56,158800.0,24.5557,24.5912,24.4423,24.492,158800.0
2006-07-17 10:30:00,34.54,34.58,34.41,34.41,202400.0,24.4778,24.5061,24.3857,24.3857,202400.0
2006-07-17 10:40:00,34.41,34.52,34.38,34.45,125400.0,24.3857,24.4636,24.3644,24.414,125400.0
2006-07-17 10:50:00,34.45,34.61,34.38,34.56,162600.0,24.414,24.5274,24.3644,24.492,162600.0
2006-07-17 11:00:00,34.55,34.56,34.37,34.43,113000.0,24.4849,24.492,24.3573,24.3998,113000.0
2006-07-17 11:10:00,34.43,34.51,34.41,34.49,189000.0,24.3998,24.4565,24.3857,24.4423,189000.0
2006-07-17 11:20:00,34.49,34.49,34.37,34.39,115400.0,24.4423,24.4423,24.3573,24.3715,115400.0
2006-07-17 11:30:00,34.38,34.38,34.28,34.36,160200.0,24.3644,24.3644,24.2935,24.3502,160200.0
2006-07-17 11:40:00,34.37,34.41,34.26,34.31,109000.0,24.3573,24.3857,24.2794,24.3148,109000.0
2006-07-17 11:50:00,34.32,34.34,34.23,34.24,115600.0,24.3219,24.336,24.2581,24.2652,115600.0
2006-07-17 12:00:00,34.24,34.31,34.24,34.24,119200.0,24.2652,24.3148,24.2652,24.2652,119200.0
2006-07-17 12:10:00,34.24,34.45,34.19,34.44,172800.0,24.2652,24.414,24.2297,24.4069,172800.0
2006-07-17 12:20:00,34.45,34.46,34.35,34.39,120000.0,24.414,24.4211,24.3431,24.3715,120000.0
2006-07-17 12:30:00,34.39,34.42,34.27,34.37,119000.0,24.3715,24.3927,24.2864,24.3573,119000.0
2006-07-17 12:40:00,34.37,34.38,34.32,34.35,164200.0,24.3573,24.3644,24.3219,24.3431,164200.0
2006-07-17 12:50:00,34.34,34.34,34.13,34.13,153400.0,24.336,24.336,24.1872,24.1872,153400.0
2006-07-17 13:00:00,34.13,34.14,34.03,34.07,161200.0,24.1872,24.1943,24.1164,24.1447,161200.0
2006-07-17 13:10:00,34.08,34.08,33.82,33.89,169000.0,24.1518,24.1518,23.9675,24.0171,169000.0
2006-07-17 13:20:00,33.89,33.95,33.8,33.83,262400.0,24.0171,24.0597,23.9534,23.9746,262400.0
2006-07-17 13:30:00,33.83,33.85,33.7,33.74,208400.0,23.9746,23.9888,23.8825,23.9108,208400.0
2006-07-17 13:40:00,33.75,33.85,33.72,33.78,176800.0,23.9179,23.9888,23.8967,23.9392,176800.0
2006-07-17 13:50:00,33.76,33.84,33.72,33.82,159400.0,23.925,23.9817,23.8967,23.9675,159400.0
2006-07-17 14:00:00,33.83,33.92,33.82,33.85,138800.0,23.9746,24.0384,23.9675,23.9888,138800.0
2006-07-17 14:10:00,33.84,33.85,33.74,33.77,190000.0,23.9817,23.9888,23.9108,23.9321,190000.0
2006-07-17 14:20:00,33.77,33.77,33.59,33.61,258200.0,23.9321,23.9321,23.8045,23.8187,258200.0
2006-07-17 14:30:00,33.61,33.62,33.55,33.59,136000.0,23.8187,23.8258,23.7762,23.8045,136000.0
2006-07-17 14:40:00,33.59,33.61,33.55,33.56,160000.0,23.8045,23.8187,23.7762,23.7833,160000.0
2006-07-17 14:50:00,33.55,33.58,33.47,33.53,222600.0,23.7762,23.7974,23.7195,23.762,222600.0
2006-07-17 15:00:00,33.54,33.57,33.43,33.43,207400.0,23.7691,23.7904,23.6911,23.6911,207400.0
2006-07-17 15:10:00,33.43,33.6,33.41,33.58,259400.0,23.6911,23.8116,23.677,23.7974,259400.0
2006-07-17 15:20:00,33.58,33.63,33.55,33.59,204600.0,23.7974,23.8329,23.7762,23.8045,204600.0
2006-07-17 15:30:00,33.59,33.6,33.54,33.58,231800.0,23.8045,23.8116,23.7691,23.7974,231800.0
2006-07-17 15:40:00,33.6,33.8,33.57,33.77,243000.0,23.8116,23.9534,23.7904,23.9321,243000.0
2006-07-17 15:50:00,33.77,33.82,33.7,33.72,348400.0,23.9321,23.9675,23.8825,23.8967,348400.0
2006-07-18 09:30:00,34.25,34.28,34.21,34.27,97400.0,24.2723,24.2935,24.2439,24.2864,97400.0
2006-07-18 09:40:00,34.27,34.27,33.95,33.96,222400.0,24.2864,24.2864,24.0597,24.0667,222400.0
2006-07-18 09:50:00,33.95,34.0,33.84,33.88,248400.0,24.0597,24.0951,23.9817,24.0101,248400.0
2006-07-18 10:00:00,33.88,33.88,33.6,33.63,257200.0,24.0101,24.0101,23.8116,23.8329,257200.0
2006-07-18 10:10:00,33.63,33.76,33.6,33.72,232000.0,23.8329,23.925,23.8116,23.8967,232000.0
2006-07-18 10:20:00,33.72,33.81,33.65,33.69,140000.0,23.8967,23.9604,23.8471,23.8754,140000.0
2006-07-18 10:30:00,33.68,33.72,33.49,33.52,160000.0,23.8683,23.8967,23.7337,23.7549,160000.0
2006-07-18 10:40:00,33.51,33.76,33.51,33.72,151400.0,23.7478,23.925,23.7478,23.8967,151400.0
2006-07-18 10:50:00,33.72,33.8,33.69,33.74,154600.0,23.8967,23.9534,23.8754,23.9108,154600.0
2006-07-18 11:00:00,33.75,33.88,33.66,33.85,101800.0,23.9179,24.0101,23.8541,23.9888,101800.0
2006-07-18 11:10:00,33.84,33.84,33.73,33.76,85000.0,23.9817,23.9817,23.9038,23.925,85000.0
2006-07-18 11:20:00,33.75,33.76,33.66,33.73,68800.0,23.9179,23.925,23.8541,23.9038,68800.0
2006-07-18 11:30:00,33.74,33.9,33.74,33.82,214200.0,23.9108,24.0242,23.9108,23.9675,214200.0
2006-07-18 11:40:00,33.82,33.88,33.8,33.87,57600.0,23.9675,24.0101,23.9534,24.003,57600.0
2006-07-18 11:50:00,33.87,33.9,33.77,33.78,68600.0,24.003,24.0242,23.9321,23.9392,68600.0
2006-07-18 12:00:00,33.8,33.8,33.58,33.59,109600.0,23.9534,23.9534,23.7974,23.8045,109600.0
2006-07-18 12:10:00,33.59,33.62,33.49,33.52,112400.0,23.8045,23.8258,23.7337,23.7549,112400.0
2006-07-18 12:20:00,33.52,33.57,33.45,33.54,86800.0,23.7549,23.7904,23.7053,23.7691,86800.0
2006-07-18 12:30:00,33.56,33.59,33.52,33.57,95200.0,23.7833,23.8045,23.7549,23.7904,95200.0
2006-07-18 12:40:00,33.58,33.72,33.57,33.63,168400.0,23.7974,23.8967,23.7904,23.8329,168400.0
2006-07-18 12:50:00,33.63,33.63,33.47,33.55,84200.0,23.8329,23.8329,23.7195,23.7762,84200.0
2006-07-18 13:00:00,33.55,33.55,33.32,33.32,106400.0,23.7762,23.7762,23.6132,23.6132,106400.0
2006-07-18 13:10:00,33.33,33.35,33.13,33.15,181600.0,23.6203,23.6345,23.4785,23.4927,181600.0
2006-07-18 13:20:00,33.13,33.2,33.07,33.08,159000.0,23.4785,23.5282,23.436,23.4431,159000.0
2006-07-18 13:30:00,33.1,33.19,33.0,33.14,218800.0,23.4573,23.5211,23.3864,23.4856,218800.0
2006-07-18 13:40:00,33.13,33.13,32.96,33.02,184200.0,23.4785,23.4785,23.3581,23.4006,184200.0
2006-07-18 13:50:00,33.02,33.03,32.76,32.82,246000.0,23.4006,23.4077,23.2163,23.2589,246000.0
2006-07-18 14:00:00,32.83,33.0,32.83,32.99,175600.0,23.2659,23.3864,23.2659,23.3793,175600.0
2006-07-18 14:10:00,32.99,33.07,32.92,33.01,136800.0,23.3793,23.436,23.3297,23.3935,136800.0
2006-07-18 14:20:00,33.02,33.14,32.96,33.14,172600.0,23.4006,23.4856,23.3581,23.4856,172600.0
2006-07-18 14:30:00,33.13,33.35,33.11,33.35,148200.0,23.4785,23.6345,23.4644,23.6345,148200.0
2006-07-18 14:40:00,33.37,33.38,33.19,33.32,164200.0,23.6486,23.6557,23.5211,23.6132,164200.0
2006-07-18 14:50:00,33.31,33.31,33.06,33.18,145400.0,23.6061,23.6061,23.4289,23.514,145400.0
2006-07-18 15:00:00,33.19,33.2,33.0,33.05,143400.0,23.5211,23.5282,23.3864,23.4218,143400.0
2006-07-18 15:10:00,33.03,33.16,32.95,33.16,192000.0,23.4077,23.4998,23.351,23.4998,192000.0
2006-07-18 15:20:00,33.16,33.21,33.12,33.21,268400.0,23.4998,23.5352,23.4715,23.5352,268400.0
2006-07-18 15:30:00,33.21,33.26,33.15,33.2,256400.0,23.5352,23.5707,23.4927,23.5282,256400.0
2006-07-18 15:40:00,33.2,33.46,33.2,33.46,218000.0,23.5282,23.7124,23.5282,23.7124,218000.0
2006-07-18 15:50:00,33.47,33.49,33.38,33.38,237800.0,23.7195,23.7337,23.6557,23.6557,237800.0
2006-07-19 09:30:00,33.44,33.6,33.27,33.49,173000.0,23.6982,23.8116,23.5778,23.7337,173000.0
2006-07-19 09:40:00,33.57,33.57,33.42,33.51,195800.0,23.7904,23.7904,23.6841,23.7478,195800.0
2006-07-19 09:50:00,33.51,33.56,33.38,33.56,139800.0,23.7478,23.7833,23.6557,23.7833,139800.0
2006-07-19 10:00:00,33.56,34.02,33.54,33.98,259000.0,23.7833,24.1093,23.7691,24.0809,259000.0
2006-07-19 10:10:00,33.98,34.13,33.83,33.87,199200.0,24.0809,24.1872,23.9746,24.003,199200.0
2006-07-19 10:20:00,33.89,33.89,33.63,33.68,135400.0,24.0171,24.0171,23.8329,23.8683,135400.0
2006-07-19 10:30:00,33.66,33.8,33.44,33.63,326600.0,23.8541,23.9534,23.6982,23.8329,326600.0
2006-07-19 10:40:00,33.69,33.98,33.66,33.89,224000.0,23.8754,24.0809,23.8541,24.0171,224000.0
2006-07-19 10:50:00,33.88,33.93,33.77,33.82,184000.0,24.0101,24.0455,23.9321,23.9675,184000.0
2006-07-19 11:00:00,33.83,33.84,33.7,33.74,131800.0,23.9746,23.9817,23.8825,23.9108,131800.0
2006-07-19 11:10:00,33.74,33.79,33.68,33.69,132600.0,23.9108,23.9463,23.8683,23.8754,132600.0
2006-07-19 11:20:00,33.7,33.74,33.63,33.68,70200.0,23.8825,23.9108,23.8329,23.8683,70200.0
2006-07-19 11:30:00,33.68,33.68,33.38,33.4,159200.0,23.8683,23.8683,23.6557,23.6699,159200.0
2006-07-19 11:40:00,33.42,33.7,33.33,33.59,138600.0,23.6841,23.8825,23.6203,23.8045,138600.0
2006-07-19 11:50:00,33.59,33.71,33.5,33.52,79800.0,23.8045,23.8896,23.7408,23.7549,79800.0
2006-07-19 12:00:00,33.51,33.63,33.47,33.52,78200.0,23.7478,23.8329,23.7195,23.7549,78200.0
2006-07-19 12:10:00,33.51,33.54,33.37,33.38,81400.0,23.7478,23.7691,23.6486,23.6557,81400.0
2006-07-19 12:20:00,33.38,33.56,33.35,33.56,92200.0,23.6557,23.7833,23.6345,23.7833,92200.0
2006-07-19 12:30:00,33.56,33.65,33.54,33.62,124400.0,23.7833,23.8471,23.7691,23.8258,124400.0
2006-07-19 12:40:00,33.62,33.65,33.57,33.63,69200.0,23.8258,23.8471,23.7904,23.8329,69200.0
2006-07-19 12:50:00,33.65,33.66,33.52,33.56,96600.0,23.8471,23.8541,23.7549,23.7833,96600.0
2006-07-19 13:00:00,33.58,33.6,33.44,33.56,113800.0,23.7974,23.8116,23.6982,23.7833,113800.0
2006-07-19 13:10:00,33.55,33.6,33.47,33.53,84200.0,23.7762,23.8116,23.7195,23.762,84200.0
2006-07-19 13:20:00,33.52,33.69,33.52,33.6,81800.0,23.7549,23.8754,23.7549,23.8116,81800.0
2006-07-19 13:30:00,33.6,33.71,33.58,33.7,73200.0,23.8116,23.8896,23.7974,23.8825,73200.0
2006-07-19 13:40:00,33.7,33.79,33.66,33.79,65400.0,23.8825,23.9463,23.8541,23.9463,65400.0
2006-07-19 13:50:00,33.77,33.78,33.71,33.74,53200.0,23.9321,23.9392,23.8896,23.9108,53200.0
2006-07-19 14:00:00,33.74,33.8,33.7,33.8,72200.0,23.9108,23.9534,23.8825,23.9534,72200.0
2006-07-19 14:10:00,33.81,33.84,33.73,33.84,87600.0,23.9604,23.9817,23.9038,23.9817,87600.0
2006-07-19 14:20:00,33.82,33.93,33.81,33.92,143200.0,23.9675,24.0455,23.9604,24.0384,143200.0
2006-07-19 14:30:00,33.92,33.97,33.88,33.97,85200.0,24.0384,24.0738,24.0101,24.0738,85200.0
2006-07-19 14:40:00,33.98,34.08,33.95,33.99,123400.0,24.0809,24.1518,24.0597,24.088,123400.0
2006-07-19 14:50:00,34.0,34.22,33.97,34.11,183000.0,24.0951,24.251,24.0738,24.173,183000.0
2006-07-19 15:00:00,34.11,34.13,33.92,33.95,245400.0,24.173,24.1872,24.0384,24.0597,245400.0
2006-07-19 15:10:00,33.95,34.01,33.89,33.99,117800.0,24.0597,24.1022,24.0171,24.088,117800.0
2006-07-19 15:20:00,33.99,34.08,33.97,33.99,155800.0,24.088,24.1518,24.0738,24.088,155800.0
2006-07-19 15:30:00,34.01,34.09,33.95,33.97,149400.0,24.1022,24.1589,24.0597,24.0738,149400.0
2006-07-19 15:40:00,33.98,34.0,33.81,33.88,217600.0,24.0809,24.0951,23.9604,24.0101,217600.0
2006-07-19 15:50:00,33.88,33.98,33.88,33.98,184200.0,24.0101,24.0809,24.0101,24.0809,184200.0
2006-07-20 09:30:00,34.06,34.38,34.06,34.18,161400.0,24.1376,24.3644,24.1376,24.2227,161400.0
2006-07-20 09:40:00,34.18,34.23,33.77,33.83,137400.0,24.2227,24.2581,23.9321,23.9746,137400.0
2006-07-20 09:50:00,33.85,33.91,33.7,33.81,126800.0,23.9888,24.0313,23.8825,23.9604,126800.0
2006-07-20 10:00:00,33.83,33.96,33.77,33.77,135400.0,23.9746,24.0667,23.9321,23.9321,135400.0
2006-07-20 10:10:00,33.79,33.9,33.66,33.74,151000.0,23.9463,24.0242,23.8541,23.9108,151000.0
2006-07-20 10:20:00,33.73,33.73,33.51,33.65,162200.0,23.9038,23.9038,23.7478,23.8471,162200.0
2006-07-20 10:30:00,33.64,33.86,33.57,33.8,271800.0,23.84,23.9959,23.7904,23.9534,271800.0
2006-07-20 10:40:00,33.8,33.86,33.64,33.79,194000.0,23.9534,23.9959,23.84,23.9463,194000.0
2006-07-20 10:50:00,33.8,34.05,33.76,34.02,113800.0,23.9534,24.1305,23.925,24.1093,113800.0
2006-07-20 11:00:00,33.99,33.99,33.93,33.99,118800.0,24.088,24.088,24.0455,24.088,118800.0
2006-07-20 11:10:00,33.99,34.15,33.99,34.09,148400.0,24.088,24.2014,24.088,24.1589,148400.0
2006-07-20 11:20:00,34.08,34.11,33.9,33.9,68200.0,24.1518,24.173,24.0242,24.0242,68200.0
2006-07-20 11:30:00,33.89,33.98,33.85,33.98,43800.0,24.0171,24.0809,23.9888,24.0809,43800.0
2006-07-20 11:40:00,33.98,34.04,33.93,34.02,60200.0,24.0809,24.1234,24.0455,24.1093,60200.0
2006-07-20 11:50:00,34.04,34.08,33.85,33.85,61600.0,24.1234,24.1518,23.9888,23.9888,61600.0
2006-07-20 12:00:00,33.85,33.87,33.73,33.87,71600.0,23.9888,24.003,23.9038,24.003,71600.0
2006-07-20 12:10:00,33.87,33.93,33.81,33.82,64800.0,24.003,24.0455,23.9604,23.9675,64800.0
2006-07-20 12:20:00,33.82,33.82,33.73,33.73,71000.0,23.9675,23.9675,23.9038,23.9038,71000.0
2006-07-20 12:30:00,33.72,33.72,33.61,33.63,84000.0,23.8967,23.8967,23.8187,23.8329,84000.0
2006-07-20 12:40:00,33.63,33.73,33.6,33.7,66200.0,23.8329,23.9038,23.8116,23.8825,66200.0
2006-07-20 12:50:00,33.71,33.79,33.69,33.77,48400.0,23.8896,23.9463,23.8754,23.9321,48400.0
2006-07-20 13:00:00,33.79,33.84,33.74,33.77,78000.0,23.9463,23.9817,23.9108,23.9321,78000.0
2006-07-20 13:10:00,33.77,33.81,33.73,33.81,67800.0,23.9321,23.9604,23.9038,23.9604,67800.0
2006-07-20 13:20:00,33.81,33.83,33.59,33.63,61200.0,23.9604,23.9746,23.8045,23.8329,61200.0
2006-07-20 13:30:00,33.63,33.71,33.56,33.56,54400.0,23.8329,23.8896,23.7833,23.7833,54400.0
2006-07-20 13:40:00,33.55,33.58,33.44,33.48,100600.0,23.7762,23.7974,23.6982,23.7266,100600.0
2006-07-20 13:50:00,33.49,33.6,33.46,33.52,43000.0,23.7337,23.8116,23.7124,23.7549,43000.0
2006-07-20 14:00:00,33.52,33.73,33.46,33.52,138600.0,23.7549,23.9038,23.7124,23.7549,138600.0
2006-07-20 14:10:00,33.52,33.86,33.51,33.8,208000.0,23.7549,23.9959,23.7478,23.9534,208000.0
2006-07-20 14:20:00,33.77,33.77,33.67,33.67,131600.0,23.9321,23.9321,23.8612,23.8612,131600.0
2006-07-20 14:30:00,33.67,33.7,33.59,33.6,289400.0,23.8612,23.8825,23.8045,23.8116,289400.0
2006-07-20 14:40:00,33.59,33.68,33.55,33.68,83400.0,23.8045,23.8683,23.7762,23.8683,83400.0
2006-07-20 14:50:00,33.67,33.74,33.53,33.53,81600.0,23.8612,23.9108,23.762,23.762,81600.0
2006-07-20 15:00:00,33.49,33.52,33.44,33.44,131200.0,23.7337,23.7549,23.6982,23.6982,131200.0
2006-07-20 15:10:00,33.45,33.58,33.4,33.52,98800.0,23.7053,23.7974,23.6699,23.7549,98800.0
2006-07-20 15:20:00,33.52,33.52,33.33,33.35,97800.0,23.7549,23.7549,23.6203,23.6345,97800.0
2006-07-20 15:30:00,33.35,33.35,33.29,33.31,117200.0,23.6345,23.6345,23.5919,23.6061,117200.0
2006-07-20 15:40:00,33.31,33.36,33.27,33.36,137200.0,23.6061,23.6415,23.5778,23.6415,137200.0
2006-07-20 15:50:00,33.38,33.38,33.25,33.27,275800.0,23.6557,23.6557,23.5636,23.5778,275800.0
2006-07-21 09:30:00,33.43,33.45,33.22,33.3,488400.0,23.6911,23.7053,23.5423,23.599,488400.0
2006-07-21 09:40:00,33.3,33.44,33.02,33.06,177200.0,23.599,23.6982,23.4006,23.4289,177200.0
2006-07-21 09:50:00,33.07,33.32,33.05,33.31,268800.0,23.436,23.6132,23.4218,23.6061,268800.0
2006-07-21 10:00:00,33.3,33.31,33.08,33.08,266200.0,23.599,23.6061,23.4431,23.4431,266200.0
2006-07-21 10:10:00,33.05,33.11,32.87,32.93,305600.0,23.4218,23.4644,23.2943,23.3368,305600.0
2006-07-21 10:20:00,32.93,33.1,32.9,32.98,209000.0,23.3368,23.4573,23.3155,23.3722,209000.0
2006-07-21 10:30:00,32.98,33.19,32.91,33.17,144800.0,23.3722,23.5211,23.3226,23.5069,144800.0
2006-07-21 10:40:00,33.18,33.26,33.15,33.22,129800.0,23.514,23.5707,23.4927,23.5423,129800.0
2006-07-21 10:50:00,33.28,33.33,33.18,33.23,115600.0,23.5848,23.6203,23.514,23.5494,115600.0
2006-07-21 11:00:00,33.25,33.27,33.01,33.04,90000.0,23.5636,23.5778,23.3935,23.4148,90000.0
2006-07-21 11:10:00,33.04,33.05,32.96,33.01,65600.0,23.4148,23.4218,23.3581,23.3935,65600.0
2006-07-21 11:20:00,33.02,33.08,32.8,32.81,81600.0,23.4006,23.4431,23.2447,23.2518,81600.0
2006-07-21 11:30:00,32.83,32.85,32.77,32.77,181800.0,23.2659,23.2801,23.2234,23.2234,181800.0
2006-07-21 11:40:00,32.77,32.77,32.64,32.65,126800.0,23.2234,23.2234,23.1313,23.1384,126800.0
2006-07-21 11:50:00,32.65,32.8,32.63,32.7,105200.0,23.1384,23.2447,23.1242,23.1738,105200.0
2006-07-21 12:00:00,32.69,32.69,32.6,32.62,69400.0,23.1667,23.1667,23.1029,23.1171,69400.0
2006-07-21 12:10:00,32.61,32.65,32.53,32.63,103200.0,23.11,23.1384,23.0533,23.1242,103200.0
2006-07-21 12:20:00,32.65,32.74,32.62,32.65,84600.0,23.1384,23.2022,23.1171,23.1384,84600.0
2006-07-21 12:30:00,32.65,32.71,32.5,32.56,82800.0,23.1384,23.1809,23.0321,23.0746,82800.0
2006-07-21 12:40:00,32.55,32.59,32.31,32.33,148200.0,23.0675,23.0959,22.8974,22.9116,148200.0
2006-07-21 12:50:00,32.34,32.43,32.31,32.41,109800.0,22.9187,22.9825,22.8974,22.9683,109800.0
2006-07-21 13:00:00,32.4,32.42,32.33,32.39,157200.0,22.9612,22.9754,22.9116,22.9541,157200.0
2006-07-21 13:10:00,32.38,32.4,32.29,32.29,228800.0,22.947,22.9612,22.8833,22.8833,228800.0
2006-07-21 13:20:00,32.29,32.38,32.27,32.37,179000.0,22.8833,22.947,22.8691,22.9399,179000.0
2006-07-21 13:30:00,32.37,32.48,32.35,32.44,158800.0,22.9399,23.0179,22.9258,22.9896,158800.0
2006-07-21 13:40:00,32.44,32.62,32.44,32.6,156400.0,22.9896,23.1171,22.9896,23.1029,156400.0
2006-07-21 13:50:00,32.6,32.65,32.47,32.48,126400.0,23.1029,23.1384,23.0108,23.0179,126400.0
2006-07-21 14:00:00,32.49,32.49,32.38,32.38,135200.0,23.025,23.025,22.947,22.947,135200.0
2006-07-21 14:10:00,32.38,32.39,32.3,32.32,169000.0,22.947,22.9541,22.8903,22.9045,169000.0
2006-07-21 14:20:00,32.33,32.38,32.26,32.35,146200.0,22.9116,22.947,22.862,22.9258,146200.0
2006-07-21 14:30:00,32.37,32.47,32.37,32.46,125800.0,22.9399,23.0108,22.9399,23.0037,125800.0
2006-07-21 14:40:00,32.46,32.48,32.32,32.32,91200.0,23.0037,23.0179,22.9045,22.9045,91200.0
2006-07-21 14:50:00,32.32,32.35,32.27,32.3,124200.0,22.9045,22.9258,22.8691,22.8903,124200.0
2006-07-21 15:00:00,32.31,32.32,32.22,32.26,201400.0,22.8974,22.9045,22.8336,22.862,201400.0
2006-07-21 15:10:00,32.26,32.35,32.24,32.24,205400.0,22.862,22.9258,22.8478,22.8478,205400.0
2006-07-21 15:20:00,32.24,32.27,32.16,32.17,339000.0,22.8478,22.8691,22.7911,22.7982,339000.0
2006-07-21 15:30:00,32.17,32.26,32.15,32.24,317000.0,22.7982,22.862,22.784,22.8478,317000.0
2006-07-21 15:40:00,32.24,32.3,32.24,32.28,270600.0,22.8478,22.8903,22.8478,22.8762,270600.0
2006-07-21 15:50:00,32.29,32.29,32.2,32.22,550800.0,22.8833,22.8833,22.8195,22.8336,550800.0
2006-07-24 09:30:00,32.58,32.65,32.51,32.58,219200.0,23.0888,23.1384,23.0392,23.0888,219200.0
2006-07-24 09:40:00,32.59,32.87,32.59,32.77,216600.0,23.0959,23.2943,23.0959,23.2234,216600.0
2006-07-24 09:50:00,32.78,32.8,32.5,32.6,211200.0,23.2305,23.2447,23.0321,23.1029,211200.0
2006-07-24 10:00:00,32.58,32.73,32.57,32.73,208000.0,23.0888,23.1951,23.0817,23.1951,208000.0
2006-07-24 10:10:00,32.73,32.9,32.7,32.85,231400.0,23.1951,23.3155,23.1738,23.2801,231400.0
2006-07-24 10:20:00,32.85,33.1,32.85,32.99,223200.0,23.2801,23.4573,23.2801,23.3793,223200.0
2006-07-24 10:30:00,32.99,33.19,32.99,33.13,242600.0,23.3793,23.5211,23.3793,23.4785,242600.0
2006-07-24 10:40:00,33.12,33.19,33.04,33.18,138200.0,23.4715,23.5211,23.4148,23.514,138200.0
2006-07-24 10:50:00,33.19,33.34,33.19,33.27,146800.0,23.5211,23.6274,23.5211,23.5778,146800.0
2006-07-24 11:00:00,33.27,33.38,33.23,33.33,162000.0,23.5778,23.6557,23.5494,23.6203,162000.0
2006-07-24 11:10:00,33.33,33.52,33.29,33.42,137800.0,23.6203,23.7549,23.5919,23.6841,137800.0
2006-07-24 11:20:00,33.42,33.42,33.24,33.24,146800.0,23.6841,23.6841,23.5565,23.5565,146800.0
2006-07-24 11:30:00,33.23,33.41,33.23,33.4,179600.0,23.5494,23.677,23.5494,23.6699,179600.0
2006-07-24 11:40:00,33.4,33.67,33.4,33.65,199000.0,23.6699,23.8612,23.6699,23.8471,199000.0
2006-07-24 11:50:00,33.66,33.79,33.63,33.72,289800.0,23.8541,23.9463,23.8329,23.8967,289800.0
2006-07-24 12:00:00,33.72,33.73,33.51,33.51,275600.0,23.8967,23.9038,23.7478,23.7478,275600.0
2006-07-24 12:10:00,33.52,33.58,33.46,33.52,90800.0,23.7549,23.7974,23.7124,23.7549,90800.0
2006-07-24 12:20:00,33.51,33.58,33.51,33.55,229400.0,23.7478,23.7974,23.7478,23.7762,229400.0
2006-07-24 12:30:00,33.55,33.55,33.51,33.55,195200.0,23.7762,23.7762,23.7478,23.7762,195200.0
2006-07-24 12:40:00,33.55,33.56,33.49,33.5,71400.0,23.7762,23.7833,23.7337,23.7408,71400.0
2006-07-24 12:50:00,33.49,33.51,33.3,33.34,104000.0,23.7337,23.7478,23.599,23.6274,104000.0
2006-07-24 13:00:00,33.33,33.46,33.3,33.44,158800.0,23.6203,23.7124,23.599,23.6982,158800.0
2006-07-24 13:10:00,33.45,33.45,33.29,33.34,101000.0,23.7053,23.7053,23.5919,23.6274,101000.0
2006-07-24 13:20:00,33.34,33.52,33.34,33.51,63400.0,23.6274,23.7549,23.6274,23.7478,63400.0
2006-07-24 13:30:00,33.49,33.6,33.46,33.58,73400.0,23.7337,23.8116,23.7124,23.7974,73400.0
2006-07-24 13:40:00,33.58,33.65,33.49,33.52,128600.0,23.7974,23.8471,23.7337,23.7549,128600.0
2006-07-24 13:50:00,33.5,33.6,33.46,33.46,65800.0,23.7408,23.8116,23.7124,23.7124,65800.0
2006-07-24 14:00:00,33.46,33.55,33.45,33.48,52200.0,23.7124,23.7762,23.7053,23.7266,52200.0
2006-07-24 14:10:00,33.48,33.48,33.3,33.36,94400.0,23.7266,23.7266,23.599,23.6415,94400.0
2006-07-24 14:20:00,33.36,33.44,33.31,33.35,99400.0,23.6415,23.6982,23.6061,23.6345,99400.0
2006-07-24 14:30:00,33.35,33.6,33.29,33.56,104600.0,23.6345,23.8116,23.5919,23.7833,104600.0
2006-07-24 14:40:00,33.56,33.6,33.49,33.54,76600.0,23.7833,23.8116,23.7337,23.7691,76600.0
2006-07-24 14:50:00,33.54,33.63,33.51,33.62,89400.0,23.7691,23.8329,23.7478,23.8258,89400.0
2006-07-24 15:00:00,33.6,33.7,33.57,33.67,92800.0,23.8116,23.8825,23.7904,23.8612,92800.0
2006-07-24 15:10:00,33.67,33.75,33.65,33.73,134600.0,23.8612,23.9179,23.8471,23.9038,134600.0
2006-07-24 15:20:00,33.73,33.79,33.71,33.77,155600.0,23.9038,23.9463,23.8896,23.9321,155600.0
2006-07-24 15:30:00,33.77,33.83,33.7,33.73,171200.0,23.9321,23.9746,23.8825,23.9038,171200.0
2006-07-24 15:40:00,33.73,33.73,33.59,33.61,236000.0,23.9038,23.9038,23.8045,23.8187,236000.0
2006-07-24 15:50:00,33.61,33.8,33.6,33.71,444600.0,23.8187,23.9534,23.8116,23.8896,444600.0
2006-07-25 09:30:00,34.26,34.4,34.01,34.36,181400.0,24.2794,24.3786,24.1022,24.3502,181400.0
2006-07-25 09:40:00,34.39,34.59,34.32,34.55,258200.0,24.3715,24.5132,24.3219,24.4849,258200.0
2006-07-25 09:50:00,34.56,34.73,34.38,34.64,209400.0,24.492,24.6124,24.3644,24.5486,209400.0
2006-07-25 10:00:00,34.62,35.2,34.59,35.2,233200.0,24.5345,24.9455,24.5132,24.9455,233200.0
2006-07-25 10:10:00,35.2,35.24,34.96,34.98,416400.0,24.9455,24.9739,24.7754,24.7896,416400.0
2006-07-25 10:20:00,34.98,34.99,34.84,34.95,288400.0,24.7896,24.7967,24.6904,24.7683,288400.0
2006-07-25 10:30:00,34.94,34.97,34.69,34.72,256800.0,24.7613,24.7825,24.5841,24.6053,256800.0
2006-07-25 10:40:00,34.71,34.72,34.52,34.58,245800.0,24.5983,24.6053,24.4636,24.5061,245800.0
2006-07-25 10:50:00,34.58,34.73,34.55,34.71,197600.0,24.5061,24.6124,24.4849,24.5983,197600.0
2006-07-25 11:00:00,34.7,34.78,34.6,34.62,154200.0,24.5912,24.6479,24.5203,24.5345,154200.0
2006-07-25 11:10:00,34.61,34.62,34.38,34.4,124200.0,24.5274,24.5345,24.3644,24.3786,124200.0
2006-07-25 11:20:00,34.41,34.59,34.41,34.59,64600.0,24.3857,24.5132,24.3857,24.5132,64600.0
2006-07-25 11:30:00,34.59,34.59,34.4,34.41,113000.0,24.5132,24.5132,24.3786,24.3857,113000.0
2006-07-25 11:40:00,34.38,34.43,34.35,34.42,164000.0,24.3644,24.3998,24.3431,24.3927,164000.0
2006-07-25 11:50:00,34.43,34.55,34.4,34.52,122000.0,24.3998,24.4849,24.3786,24.4636,122000.0
2006-07-25 12:00:00,34.55,34.55,34.46,34.51,109600.0,24.4849,24.4849,24.4211,24.4565,109600.0
2006-07-25 12:10:00,34.51,34.65,34.5,34.65,77400.0,24.4565,24.5557,24.4494,24.5557,77400.0
2006-07-25 12:20:00,34.65,34.7,34.63,34.68,131400.0,24.5557,24.5912,24.5416,24.577,131400.0
2006-07-25 12:30:00,34.69,34.72,34.66,34.66,70200.0,24.5841,24.6053,24.5628,24.5628,70200.0
2006-07-25 12:40:00,34.65,34.68,34.59,34.66,56200.0,24.5557,24.577,24.5132,24.5628,56200.0
2006-07-25 12:50:00,34.67,34.7,34.61,34.65,42800.0,24.5699,24.5912,24.5274,24.5557,42800.0
2006-07-25 13:00:00,34.64,34.67,34.55,34.63,90200.0,24.5486,24.5699,24.4849,24.5416,90200.0
2006-07-25 13:10:00,34.63,34.68,34.57,34.62,270200.0,24.5416,24.577,24.499,24.5345,270200.0
2006-07-25 13:20:00,34.63,34.63,34.55,34.57,91200.0,24.5416,24.5416,24.4849,24.499,91200.0
2006-07-25 13:30:00,34.57,34.59,34.38,34.38,87600.0,24.499,24.5132,24.3644,24.3644,87600.0
2006-07-25 13:40:00,34.39,34.43,34.35,34.39,89000.0,24.3715,24.3998,24.3431,24.3715,89000.0
2006-07-25 13:50:00,34.38,34.43,34.24,34.41,106200.0,24.3644,24.3998,24.2652,24.3857,106200.0
2006-07-25 14:00:00,34.39,34.46,34.37,34.43,103200.0,24.3715,24.4211,24.3573,24.3998,103200.0
2006-07-25 14:10:00,34.43,34.48,34.38,34.44,62400.0,24.3998,24.4353,24.3644,24.4069,62400.0
2006-07-25 14:20:00,34.44,34.45,34.33,34.45,83400.0,24.4069,24.414,24.329,24.414,83400.0
2006-07-25 14:30:00,34.44,34.5,34.42,34.47,135600.0,24.4069,24.4494,24.3927,24.4282,135600.0
2006-07-25 14:40:00,34.46,34.54,34.38,34.51,114000.0,24.4211,24.4778,24.3644,24.4565,114000.0
2006-07-25 14:50:00,34.52,34.6,34.45,34.55,117800.0,24.4636,24.5203,24.414,24.4849,117800.0
2006-07-25 15:00:00,34.55,34.67,34.54,34.63,234600.0,24.4849,24.5699,24.4778,24.5416,234600.0
2006-07-25 15:10:00,34.63,34.76,34.59,34.72,146000.0,24.5416,24.6337,24.5132,24.6053,146000.0
2006-07-25 15:20:00,34.71,34.77,34.67,34.7,168200.0,24.5983,24.6408,24.5699,24.5912,168200.0
2006-07-25 15:30:00,34.7,34.82,34.69,34.82,209600.0,24.5912,24.6762,24.5841,24.6762,209600.0
2006-07-25 15:40:00,34.82,34.82,34.67,34.72,141800.0,24.6762,24.6762,24.5699,24.6053,141800.0
2006-07-25 15:50:00,34.72,34.74,34.68,34.69,220000.0,24.6053,24.6195,24.577,24.5841,220000.0
2006-07-26 09:30:00,34.63,34.67,34.47,34.53,184800.0,24.5416,24.5699,24.4282,24.4707,184800.0
2006-07-26 09:40:00,34.53,34.55,34.32,34.44,223600.0,24.4707,24.4849,24.3219,24.4069,223600.0
2006-07-26 09:50:00,34.41,34.64,34.41,34.6,189600.0,24.3857,24.5486,24.3857,24.5203,189600.0
2006-07-26 10:00:00,34.6,34.6,34.4,34.46,219400.0,24.5203,24.5203,24.3786,24.4211,219400.0
2006-07-26 10:10:00,34.46,34.54,34.43,34.5,252600.0,24.4211,24.4778,24.3998,24.4494,252600.0
2006-07-26 10:20:00,34.51,34.65,34.51,34.57,131000.0,24.4565,24.5557,24.4565,24.499,131000.0
2006-07-26 10:30:00,34.57,34.8,34.56,34.67,329600.0,24.499,24.662,24.492,24.5699,329600.0
2006-07-26 10:40:00,34.68,34.76,34.57,34.71,244400.0,24.577,24.6337,24.499,24.5983,244400.0
2006-07-26 10:50:00,34.71,34.76,34.7,34.74,199400.0,24.5983,24.6337,24.5912,24.6195,199400.0
2006-07-26 11:00:00,34.74,34.92,34.71,34.9,218400.0,24.6195,24.7471,24.5983,24.7329,218400.0
2006-07-26 11:10:00,34.92,35.06,34.92,35.0,214000.0,24.7471,24.8463,24.7471,24.8038,214000.0
2006-07-26 11:20:00,35.0,35.05,34.97,35.02,141800.0,24.8038,24.8392,24.7825,24.8179,141800.0
2006-07-26 11:30:00,35.03,35.05,34.95,35.05,207400.0,24.825,24.8392,24.7683,24.8392,207400.0
2006-07-26 11:40:00,35.05,35.1,35.01,35.06,194400.0,24.8392,24.8746,24.8109,24.8463,194400.0
2006-07-26 11:50:00,35.07,35.18,35.04,35.16,182000.0,24.8534,24.9313,24.8321,24.9172,182000.0
2006-07-26 12:00:00,35.16,35.32,35.15,35.31,229200.0,24.9172,25.0306,24.9101,25.0235,229200.0
2006-07-26 12:10:00,35.33,35.33,35.13,35.15,200800.0,25.0376,25.0376,24.8959,24.9101,200800.0
2006-07-26 12:20:00,35.15,35.23,35.13,35.23,124200.0,24.9101,24.9668,24.8959,24.9668,124200.0
2006-07-26 12:30:00,35.24,35.29,35.22,35.29,175200.0,24.9739,25.0093,24.9597,25.0093,175200.0
2006-07-26 12:40:00,35.29,35.35,35.27,35.34,154200.0,25.0093,25.0518,24.9951,25.0447,154200.0
2006-07-26 12:50:00,35.34,35.42,35.27,35.34,114000.0,25.0447,25.1014,24.9951,25.0447,114000.0
2006-07-26 13:00:00,35.34,35.45,35.31,35.42,168600.0,25.0447,25.1227,25.0235,25.1014,168600.0
2006-07-26 13:10:00,35.41,35.47,35.4,35.47,108800.0,25.0943,25.1369,25.0872,25.1369,108800.0
2006-07-26 13:20:00,35.48,35.6,35.46,35.59,171800.0,25.1439,25.229,25.1298,25.2219,171800.0
2006-07-26 13:30:00,35.6,35.71,35.59,35.69,119800.0,25.229,25.3069,25.2219,25.2928,119800.0
2006-07-26 13:40:00,35.69,35.9,35.68,35.81,191600.0,25.2928,25.4416,25.2857,25.3778,191600.0
2006-07-26 13:50:00,35.81,35.92,35.79,35.82,221200.0,25.3778,25.4558,25.3636,25.3849,221200.0
2006-07-26 14:00:00,35.82,35.83,35.59,35.8,171000.0,25.3849,25.392,25.2219,25.3707,171000.0
2006-07-26 14:10:00,35.8,35.98,35.78,35.81,127800.0,25.3707,25.4983,25.3565,25.3778,127800.0
2006-07-26 14:20:00,35.81,35.85,35.64,35.66,124800.0,25.3778,25.4062,25.2573,25.2715,124800.0
2006-07-26 14:30:00,35.63,35.82,35.6,35.76,186000.0,25.2502,25.3849,25.229,25.3424,186000.0
2006-07-26 14:40:00,35.76,35.94,35.73,35.92,107800.0,25.3424,25.4699,25.3211,25.4558,107800.0
2006-07-26 14:50:00,35.88,36.05,35.86,36.01,173200.0,25.4274,25.5479,25.4132,25.5195,173200.0
2006-07-26 15:00:00,36.01,36.1,35.98,36.02,160000.0,25.5195,25.5833,25.4983,25.5266,160000.0
2006-07-26 15:10:00,36.04,36.04,35.91,35.93,172200.0,25.5408,25.5408,25.4487,25.4628,172200.0
2006-07-26 15:20:00,35.92,35.97,35.85,35.95,165800.0,25.4558,25.4912,25.4062,25.477,165800.0
2006-07-26 15:30:00,35.95,36.07,35.95,36.03,387600.0,25.477,25.5621,25.477,25.5337,387600.0
2006-07-26 15:40:00,36.03,36.06,35.98,35.99,388200.0,25.5337,25.555,25.4983,25.5054,388200.0
2006-07-26 15:50:00,35.99,35.99,35.85,35.9,368600.0,25.5054,25.5054,25.4062,25.4416,368600.0
2006-07-27 09:30:00,36.21,36.31,36.0,36.12,211000.0,25.6613,25.7321,25.5125,25.5975,211000.0
2006-07-27 09:40:00,36.16,36.28,35.8,35.92,253000.0,25.6258,25.7109,25.3707,25.4558,253000.0
2006-07-27 09:50:00,35.9,35.92,35.54,35.54,173000.0,25.4416,25.4558,25.1865,25.1865,173000.0
2006-07-27 10:00:00,35.54,35.6,35.34,35.52,224400.0,25.1865,25.229,25.0447,25.1723,224400.0
2006-07-27 10:10:00,35.52,35.71,35.47,35.53,150200.0,25.1723,25.3069,25.1369,25.1794,150200.0
2006-07-27 10:20:00,35.56,35.63,35.46,35.6,164200.0,25.2006,25.2502,25.1298,25.229,164200.0
2006-07-27 10:30:00,35.58,36.25,35.56,36.12,684200.0,25.2148,25.6896,25.2006,25.5975,684200.0
2006-07-27 10:40:00,36.11,36.23,35.92,35.96,533600.0,25.5904,25.6754,25.4558,25.4841,533600.0
2006-07-27 10:50:00,35.99,36.14,35.93,36.12,201200.0,25.5054,25.6117,25.4628,25.5975,201200.0
2006-07-27 11:00:00,36.12,36.15,35.95,35.96,165600.0,25.5975,25.6188,25.477,25.4841,165600.0
2006-07-27 11:10:00,35.97,36.03,35.93,35.96,157600.0,25.4912,25.5337,25.4628,25.4841,157600.0
2006-07-27 11:20:00,35.97,36.07,35.87,35.87,89400.0,25.4912,25.5621,25.4203,25.4203,89400.0
2006-07-27 11:30:00,35.87,35.9,35.77,35.77,122800.0,25.4203,25.4416,25.3495,25.3495,122800.0
2006-07-27 11:40:00,35.77,35.85,35.71,35.75,194200.0,25.3495,25.4062,25.3069,25.3353,194200.0
2006-07-27 11:50:00,35.76,35.8,35.56,35.57,132200.0,25.3424,25.3707,25.2006,25.2077,132200.0
2006-07-27 12:00:00,35.56,35.62,35.5,35.57,122200.0,25.2006,25.2432,25.1581,25.2077,122200.0
2006-07-27 12:10:00,35.57,35.6,35.47,35.53,73400.0,25.2077,25.229,25.1369,25.1794,73400.0
2006-07-27 12:20:00,35.54,35.7,35.52,35.57,90400.0,25.1865,25.2998,25.1723,25.2077,90400.0
2006-07-27 12:30:00,35.56,35.66,35.52,35.61,68000.0,25.2006,25.2715,25.1723,25.2361,68000.0
2006-07-27 12:40:00,35.62,35.68,35.57,35.63,78400.0,25.2432,25.2857,25.2077,25.2502,78400.0
2006-07-27 12:50:00,35.64,35.72,35.6,35.62,45000.0,25.2573,25.314,25.229,25.2432,45000.0
2006-07-27 13:00:00,35.6,35.6,35.44,35.46,74000.0,25.229,25.229,25.1156,25.1298,74000.0
2006-07-27 13:10:00,35.48,35.48,35.37,35.4,138400.0,25.1439,25.1439,25.066,25.0872,138400.0
2006-07-27 13:20:00,35.4,35.51,35.34,35.36,104000.0,25.0872,25.1652,25.0447,25.0589,104000.0
2006-07-27 13:30:00,35.36,35.37,35.14,35.15,146200.0,25.0589,25.066,24.903,24.9101,146200.0
2006-07-27 13:40:00,35.14,35.31,35.13,35.24,85200.0,24.903,25.0235,24.8959,24.9739,85200.0
2006-07-27 13:50:00,35.25,35.35,35.16,35.18,114200.0,24.9809,25.0518,24.9172,24.9313,114200.0
2006-07-27 14:00:00,35.18,35.27,35.18,35.2,175400.0,24.9313,24.9951,24.9313,24.9455,175400.0
2006-07-27 14:10:00,35.2,35.27,35.19,35.26,140200.0,24.9455,24.9951,24.9384,24.988,140200.0
2006-07-27 14:20:00,35.27,35.48,35.24,35.45,118000.0,24.9951,25.1439,24.9739,25.1227,118000.0
2006-07-27 14:30:00,35.45,35.54,35.43,35.52,97200.0,25.1227,25.1865,25.1085,25.1723,97200.0
2006-07-27 14:40:00,35.53,35.54,35.35,35.4,79400.0,25.1794,25.1865,25.0518,25.0872,79400.0
2006-07-27 14:50:00,35.41,35.42,35.33,35.42,60800.0,25.0943,25.1014,25.0376,25.1014,60800.0
2006-07-27 15:00:00,35.42,35.53,35.37,35.42,112200.0,25.1014,25.1794,25.066,25.1014,112200.0
2006-07-27 15:10:00,35.42,35.42,35.3,35.38,75200.0,25.1014,25.1014,25.0164,25.0731,75200.0
2006-07-27 15:20:00,35.38,35.39,35.27,35.33,88200.0,25.0731,25.0802,24.9951,25.0376,88200.0
2006-07-27 15:30:00,35.34,35.44,35.32,35.4,88200.0,25.0447,25.1156,25.0306,25.0872,88200.0
2006-07-27 15:40:00,35.37,35.4,35.29,35.39,94600.0,25.066,25.0872,25.0093,25.0802,94600.0
2006-07-27 15:50:00,35.4,35.42,35.31,35.31,158200.0,25.0872,25.1014,25.0235,25.0235,158200.0
2006-07-28 09:30:00,35.0,35.4,34.99,35.33,154200.0,24.8038,25.0872,24.7967,25.0376,154200.0
2006-07-28 09:40:00,35.32,35.74,35.27,35.41,162400.0,25.0306,25.3282,24.9951,25.0943,162400.0
2006-07-28 09:50:00,35.42,35.54,35.13,35.15,223800.0,25.1014,25.1865,24.8959,24.9101,223800.0
2006-07-28 10:00:00,35.14,35.26,35.13,35.16,147400.0,24.903,24.988,24.8959,24.9172,147400.0
2006-07-28 10:10:00,35.14,35.37,35.05,35.3,136000.0,24.903,25.066,24.8392,25.0164,136000.0
2006-07-28 10:20:00,35.27,35.27,35.04,35.06,188600.0,24.9951,24.9951,24.8321,24.8463,188600.0
2006-07-28 10:30:00,35.04,35.08,34.92,34.93,187000.0,24.8321,24.8605,24.7471,24.7542,187000.0
2006-07-28 10:40:00,34.94,34.96,34.81,34.87,135000.0,24.7613,24.7754,24.6691,24.7116,135000.0
2006-07-28 10:50:00,34.88,35.21,34.87,35.16,148600.0,24.7187,24.9526,24.7116,24.9172,148600.0
2006-07-28 11:00:00,35.17,35.44,35.17,35.35,118000.0,24.9242,25.1156,24.9242,25.0518,118000.0
2006-07-28 11:10:00,35.34,35.56,35.29,35.55,95600.0,25.0447,25.2006,25.0093,25.1935,95600.0
2006-07-28 11:20:00,35.56,35.71,35.51,35.63,111600.0,25.2006,25.3069,25.1652,25.2502,111600.0
2006-07-28 11:30:00,35.62,35.72,35.46,35.54,74200.0,25.2432,25.314,25.1298,25.1865,74200.0
2006-07-28 11:40:00,35.55,35.58,35.45,35.56,92200.0,25.1935,25.2148,25.1227,25.2006,92200.0
2006-07-28 11:50:00,35.55,35.62,35.52,35.52,50400.0,25.1935,25.2432,25.1723,25.1723,50400.0
2006-07-28 12:00:00,35.52,35.54,35.44,35.54,56800.0,25.1723,25.1865,25.1156,25.1865,56800.0
2006-07-28 12:10:00,35.53,35.63,35.51,35.62,56400.0,25.1794,25.2502,25.1652,25.2432,56400.0
2006-07-28 12:20:00,35.63,35.63,35.51,35.58,161600.0,25.2502,25.2502,25.1652,25.2148,161600.0
2006-07-28 12:30:00,35.58,35.62,35.55,35.61,76600.0,25.2148,25.2432,25.1935,25.2361,76600.0
2006-07-28 12:40:00,35.63,35.68,35.56,35.63,66200.0,25.2502,25.2857,25.2006,25.2502,66200.0
2006-07-28 12:50:00,35.62,35.72,35.62,35.69,96600.0,25.2432,25.314,25.2432,25.2928,96600.0
2006-07-28 13:00:00,35.7,35.87,35.7,35.78,140400.0,25.2998,25.4203,25.2998,25.3565,140400.0
2006-07-28 13:10:00,35.77,35.88,35.71,35.81,172200.0,25.3495,25.4274,25.3069,25.3778,172200.0
2006-07-28 13:20:00,35.83,35.91,35.81,35.88,89800.0,25.392,25.4487,25.3778,25.4274,89800.0
2006-07-28 13:30:00,35.87,35.94,35.79,35.79,63800.0,25.4203,25.4699,25.3636,25.3636,63800.0
2006-07-28 13:40:00,35.77,35.79,35.6,35.63,85400.0,25.3495,25.3636,25.229,25.2502,85400.0
2006-07-28 13:50:00,35.63,35.73,35.6,35.62,62800.0,25.2502,25.3211,25.229,25.2432,62800.0
2006-07-28 14:00:00,35.62,35.79,35.62,35.71,55400.0,25.2432,25.3636,25.2432,25.3069,55400.0
2006-07-28 14:10:00,35.7,35.8,35.69,35.78,52600.0,25.2998,25.3707,25.2928,25.3565,52600.0
2006-07-28 14:20:00,35.77,35.83,35.77,35.81,60800.0,25.3495,25.392,25.3495,25.3778,60800.0
2006-07-28 14:30:00,35.83,35.83,35.71,35.77,95400.0,25.392,25.392,25.3069,25.3495,95400.0
2006-07-28 14:40:00,35.77,35.8,35.7,35.75,81800.0,25.3495,25.3707,25.2998,25.3353,81800.0
2006-07-28 14:50:00,35.75,35.87,35.72,35.87,53200.0,25.3353,25.4203,25.314,25.4203,53200.0
2006-07-28 15:00:00,35.87,35.9,35.83,35.87,85400.0,25.4203,25.4416,25.392,25.4203,85400.0
2006-07-28 15:10:00,35.87,35.91,35.85,35.88,87800.0,25.4203,25.4487,25.4062,25.4274,87800.0
2006-07-28 15:20:00,35.88,35.99,35.88,35.91,109800.0,25.4274,25.5054,25.4274,25.4487,109800.0
2006-07-28 15:30:00,35.91,36.02,35.9,35.99,99600.0,25.4487,25.5266,25.4416,25.5054,99600.0
2006-07-28 15:40:00,36.0,36.03,35.9,35.98,262800.0,25.5125,25.5337,25.4416,25.4983,262800.0
2006-07-28 15:50:00,35.98,36.03,35.92,36.0,345200.0,25.4983,25.5337,25.4558,25.5125,345200.0
2006-07-31 09:30:00,36.45,37.0,36.38,36.76,303400.0,25.8314,26.2211,25.7818,26.051,303400.0
2006-07-31 09:40:00,36.75,36.98,36.69,36.8,279200.0,26.044,26.207,26.0014,26.0794,279200.0
2006-07-31 09:50:00,36.81,36.9,36.69,36.82,309200.0,26.0865,26.1503,26.0014,26.0936,309200.0
2006-07-31 10:00:00,36.81,36.99,36.81,36.84,234000.0,26.0865,26.214,26.0865,26.1077,234000.0
2006-07-31 10:10:00,36.84,36.94,36.63,36.66,381600.0,26.1077,26.1786,25.9589,25.9802,381600.0
2006-07-31 10:20:00,36.65,36.83,36.54,36.67,248000.0,25.9731,26.1007,25.8951,25.9873,248000.0
2006-07-31 10:30:00,36.68,36.73,36.55,36.73,229600.0,25.9944,26.0298,25.9022,26.0298,229600.0
2006-07-31 10:40:00,36.73,36.73,36.63,36.65,122400.0,26.0298,26.0298,25.9589,25.9731,122400.0
2006-07-31 10:50:00,36.63,36.77,36.62,36.68,212800.0,25.9589,26.0581,25.9518,25.9944,212800.0
2006-07-31 11:00:00,36.68,36.77,36.68,36.73,153800.0,25.9944,26.0581,25.9944,26.0298,153800.0
2006-07-31 11:10:00,36.72,36.83,36.69,36.83,283000.0,26.0227,26.1007,26.0014,26.1007,283000.0
2006-07-31 11:20:00,36.84,36.85,36.76,36.76,184400.0,26.1077,26.1148,26.051,26.051,184400.0
2006-07-31 11:30:00,36.77,36.96,36.77,36.94,165800.0,26.0581,26.1928,26.0581,26.1786,165800.0
2006-07-31 11:40:00,36.93,36.99,36.85,36.88,79200.0,26.1715,26.214,26.1148,26.1361,79200.0
2006-07-31 11:50:00,36.88,36.9,36.8,36.8,104600.0,26.1361,26.1503,26.0794,26.0794,104600.0
2006-07-31 12:00:00,36.8,36.93,36.8,36.88,98800.0,26.0794,26.1715,26.0794,26.1361,98800.0
2006-07-31 12:10:00,36.87,37.07,36.82,37.04,214400.0,26.129,26.2707,26.0936,26.2495,214400.0
2006-07-31 12:20:00,37.04,37.12,36.95,36.97,138600.0,26.2495,26.3062,26.1857,26.1999,138600.0
2006-07-31 12:30:00,36.97,37.1,36.96,36.99,152200.0,26.1999,26.292,26.1928,26.214,152200.0
2006-07-31 12:40:00,36.99,37.07,36.96,37.05,166400.0,26.214,26.2707,26.1928,26.2566,166400.0
2006-07-31 12:50:00,37.05,37.11,36.97,37.02,124600.0,26.2566,26.2991,26.1999,26.2353,124600.0
2006-07-31 13:00:00,37.0,37.04,36.93,36.97,101000.0,26.2211,26.2495,26.1715,26.1999,101000.0
2006-07-31 13:10:00,36.98,37.06,36.92,36.97,134000.0,26.207,26.2637,26.1644,26.1999,134000.0
2006-07-31 13:20:00,36.95,37.05,36.94,37.02,119600.0,26.1857,26.2566,26.1786,26.2353,119600.0
2006-07-31 13:30:00,37.02,37.18,37.01,37.17,155000.0,26.2353,26.3487,26.2282,26.3416,155000.0
2006-07-31 13:40:00,37.15,37.27,37.15,37.23,185600.0,26.3274,26.4125,26.3274,26.3841,185600.0
2006-07-31 13:50:00,37.22,37.26,37.19,37.23,107000.0,26.377,26.4054,26.3558,26.3841,107000.0
2006-07-31 14:00:00,37.23,37.35,37.23,37.33,182400.0,26.3841,26.4692,26.3841,26.455,182400.0
2006-07-31 14:10:00,37.33,37.55,37.33,37.53,381800.0,26.455,26.6109,26.455,26.5967,381800.0
2006-07-31 14:20:00,37.54,37.73,37.52,37.7,335000.0,26.6038,26.7385,26.5896,26.7172,335000.0
2006-07-31 14:30:00,37.72,37.78,37.56,37.59,317400.0,26.7314,26.7739,26.618,26.6393,317400.0
2006-07-31 14:40:00,37.59,37.63,37.49,37.49,182000.0,26.6393,26.6676,26.5684,26.5684,182000.0
2006-07-31 14:50:00,37.49,37.52,37.41,37.43,217200.0,26.5684,26.5896,26.5117,26.5259,217200.0
2006-07-31 15:00:00,37.43,37.55,37.41,37.48,282200.0,26.5259,26.6109,26.5117,26.5613,282200.0
2006-07-31 15:10:00,37.49,37.49,37.36,37.38,183200.0,26.5684,26.5684,26.4763,26.4904,183200.0
2006-07-31 15:20:00,37.38,37.38,37.18,37.21,221200.0,26.4904,26.4904,26.3487,26.37,221200.0
2006-07-31 15:30:00,37.24,37.24,37.15,37.21,243000.0,26.3912,26.3912,26.3274,26.37,243000.0
2006-07-31 15:40:00,37.2,37.25,37.05,37.06,287000.0,26.3629,26.3983,26.2566,26.2637,287000.0
2006-07-31 15:50:00,37.06,37.22,36.98,37.22,503600.0,26.2637,26.377,26.207,26.377,503600.0
2006-08-01 09:30:00,36.09,36.83,36.09,36.68,431400.0,25.5762,26.1007,25.5762,25.9944,431400.0
2006-08-01 09:40:00,36.68,36.69,36.31,36.53,302800.0,25.9944,26.0014,25.7321,25.8881,302800.0
2006-08-01 09:50:00,36.52,36.53,36.37,36.5,301800.0,25.881,25.8881,25.7747,25.8668,301800.0
2006-08-01 10:00:00,36.5,36.51,35.76,35.92,310800.0,25.8668,25.8739,25.3424,25.4558,310800.0
2006-08-01 10:10:00,35.9,35.96,35.54,35.63,335000.0,25.4416,25.4841,25.1865,25.2502,335000.0
2006-08-01 10:20:00,35.61,35.7,35.6,35.66,425800.0,25.2361,25.2998,25.229,25.2715,425800.0
2006-08-01 10:30:00,35.66,35.9,35.58,35.85,225800.0,25.2715,25.4416,25.2148,25.4062,225800.0
2006-08-01 10:40:00,35.88,36.35,35.88,36.12,524400.0,25.4274,25.7605,25.4274,25.5975,524400.0
2006-08-01 10:50:00,36.12,36.12,35.84,35.87,250600.0,25.5975,25.5975,25.3991,25.4203,250600.0
2006-08-01 11:00:00,35.88,35.92,35.75,35.81,192400.0,25.4274,25.4558,25.3353,25.3778,192400.0
2006-08-01 11:10:00,35.81,35.82,35.59,35.68,202800.0,25.3778,25.3849,25.2219,25.2857,202800.0
2006-08-01 11:20:00,35.71,35.93,35.65,35.89,275600.0,25.3069,25.4628,25.2644,25.4345,275600.0
2006-08-01 11:30:00,35.88,35.97,35.77,35.97,294200.0,25.4274,25.4912,25.3495,25.4912,294200.0
2006-08-01 11:40:00,35.97,36.05,35.92,35.93,176800.0,25.4912,25.5479,25.4558,25.4628,176800.0
2006-08-01 11:50:00,35.92,35.97,35.83,35.97,190400.0,25.4558,25.4912,25.392,25.4912,190400.0
2006-08-01 12:00:00,35.98,36.08,35.97,35.99,413000.0,25.4983,25.5691,25.4912,25.5054,413000.0
2006-08-01 12:10:00,36.0,36.1,35.83,35.83,136800.0,25.5125,25.5833,25.392,25.392,136800.0
2006-08-01 12:20:00,35.83,35.87,35.8,35.83,134400.0,25.392,25.4203,25.3707,25.392,134400.0
2006-08-01 12:30:00,35.85,36.09,35.83,35.95,189000.0,25.4062,25.5762,25.392,25.477,189000.0
2006-08-01 12:40:00,35.95,35.98,35.88,35.92,89200.0,25.477,25.4983,25.4274,25.4558,89200.0
2006-08-01 12:50:00,35.9,35.94,35.88,35.92,108200.0,25.4416,25.4699,25.4274,25.4558,108200.0
2006-08-01 13:00:00,35.92,35.93,35.88,35.9,101400.0,25.4558,25.4628,25.4274,25.4416,101400.0
2006-08-01 13:10:00,35.88,35.9,35.88,35.9,78800.0,25.4274,25.4416,25.4274,25.4416,78800.0
2006-08-01 13:20:00,35.9,35.93,35.87,35.89,95000.0,25.4416,25.4628,25.4203,25.4345,95000.0
2006-08-01 13:30:00,35.89,35.98,35.85,35.94,144600.0,25.4345,25.4983,25.4062,25.4699,144600.0
2006-08-01 13:40:00,35.94,36.01,35.93,35.95,140000.0,25.4699,25.5195,25.4628,25.477,140000.0
2006-08-01 13:50:00,35.95,35.95,35.81,35.81,208400.0,25.477,25.477,25.3778,25.3778,208400.0
2006-08-01 14:00:00,35.81,35.9,35.79,35.8,109400.0,25.3778,25.4416,25.3636,25.3707,109400.0
2006-08-01 14:10:00,35.8,35.89,35.79,35.87,134400.0,25.3707,25.4345,25.3636,25.4203,134400.0
2006-08-01 14:20:00,35.87,35.87,35.79,35.79,141200.0,25.4203,25.4203,25.3636,25.3636,141200.0
2006-08-01 14:30:00,35.79,35.79,35.57,35.76,423400.0,25.3636,25.3636,25.2077,25.3424,423400.0
2006-08-01 14:40:00,35.75,35.77,35.65,35.74,171200.0,25.3353,25.3495,25.2644,25.3282,171200.0
2006-08-01 14:50:00,35.75,35.88,35.74,35.81,175600.0,25.3353,25.4274,25.3282,25.3778,175600.0
2006-08-01 15:00:00,35.81,35.81,35.68,35.79,170000.0,25.3778,25.3778,25.2857,25.3636,170000.0
2006-08-01 15:10:00,35.79,35.82,35.75,35.79,174600.0,25.3636,25.3849,25.3353,25.3636,174600.0
2006-08-01 15:20:00,35.79,35.84,35.73,35.75,263600.0,25.3636,25.3991,25.3211,25.3353,263600.0
2006-08-01 15:30:00,35.74,35.79,35.63,35.71,265600.0,25.3282,25.3636,25.2502,25.3069,265600.0
2006-08-01 15:40:00,35.72,36.09,35.71,36.09,609400.0,25.314,25.5762,25.3069,25.5762,609400.0
2006-08-01 15:50:00,36.09,36.14,35.74,35.74,639800.0,25.5762,25.6117,25.3282,25.3282,639800.0
2006-08-02 09:30:00,36.05,36.49,36.05,36.37,209600.0,25.5479,25.8597,25.5479,25.7747,209600.0
2006-08-02 09:40:00,36.39,36.49,36.27,36.45,135000.0,25.7888,25.8597,25.7038,25.8314,135000.0
2006-08-02 09:50:00,36.45,36.62,36.42,36.43,188000.0,25.8314,25.9518,25.8101,25.8172,188000.0
2006-08-02 10:00:00,36.43,36.5,36.31,36.46,145200.0,25.8172,25.8668,25.7321,25.8384,145200.0
2006-08-02 10:10:00,36.46,36.5,36.35,36.45,141000.0,25.8384,25.8668,25.7605,25.8314,141000.0
2006-08-02 10:20:00,36.45,36.65,36.42,36.46,195000.0,25.8314,25.9731,25.8101,25.8384,195000.0
2006-08-02 10:30:00,36.48,36.6,36.35,36.44,234600.0,25.8526,25.9377,25.7605,25.8243,234600.0
2006-08-02 10:40:00,36.46,36.59,36.44,36.48,117800.0,25.8384,25.9306,25.8243,25.8526,117800.0
2006-08-02 10:50:00,36.47,36.54,36.42,36.49,106800.0,25.8455,25.8951,25.8101,25.8597,106800.0
2006-08-02 11:00:00,36.49,36.51,36.35,36.38,172400.0,25.8597,25.8739,25.7605,25.7818,172400.0
2006-08-02 11:10:00,36.38,36.67,36.38,36.56,148800.0,25.7818,25.9873,25.7818,25.9093,148800.0
2006-08-02 11:20:00,36.55,36.57,36.44,36.49,163800.0,25.9022,25.9164,25.8243,25.8597,163800.0
2006-08-02 11:30:00,36.48,36.56,36.42,36.44,181200.0,25.8526,25.9093,25.8101,25.8243,181200.0
2006-08-02 11:40:00,36.45,36.5,36.35,36.41,251600.0,25.8314,25.8668,25.7605,25.803,251600.0
2006-08-02 11:50:00,36.43,36.44,36.32,36.43,203800.0,25.8172,25.8243,25.7392,25.8172,203800.0
2006-08-02 12:00:00,36.46,36.48,36.29,36.3,234200.0,25.8384,25.8526,25.718,25.7251,234200.0
2006-08-02 12:10:00,36.3,36.4,36.19,36.3,201400.0,25.7251,25.7959,25.6471,25.7251,201400.0
2006-08-02 12:20:00,36.31,36.34,36.15,36.17,197600.0,25.7321,25.7534,25.6188,25.6329,197600.0
2006-08-02 12:30:00,36.15,36.15,36.02,36.02,160800.0,25.6188,25.6188,25.5266,25.5266,160800.0
2006-08-02 12:40:00,36.02,36.16,35.9,35.97,183000.0,25.5266,25.6258,25.4416,25.4912,183000.0
2006-08-02 12:50:00,35.97,36.02,35.93,36.01,102200.0,25.4912,25.5266,25.4628,25.5195,102200.0
2006-08-02 13:00:00,36.0,36.08,36.0,36.07,109400.0,25.5125,25.5691,25.5125,25.5621,109400.0
2006-08-02 13:10:00,36.07,36.22,36.01,36.04,84200.0,25.5621,25.6684,25.5195,25.5408,84200.0
2006-08-02 13:20:00,36.04,36.12,35.99,36.03,106600.0,25.5408,25.5975,25.5054,25.5337,106600.0
2006-08-02 13:30:00,36.04,36.09,35.99,35.99,68200.0,25.5408,25.5762,25.5054,25.5054,68200.0
2006-08-02 13:40:00,35.99,36.0,35.88,35.94,100200.0,25.5054,25.5125,25.4274,25.4699,100200.0
2006-08-02 13:50:00,35.94,35.98,35.91,35.92,58400.0,25.4699,25.4983,25.4487,25.4558,58400.0
2006-08-02 14:00:00,35.92,35.99,35.91,35.96,79600.0,25.4558,25.5054,25.4487,25.4841,79600.0
2006-08-02 14:10:00,35.95,35.97,35.83,35.88,103600.0,25.477,25.4912,25.392,25.4274,103600.0
2006-08-02 14:20:00,35.87,35.88,35.62,35.73,231400.0,25.4203,25.4274,25.2432,25.3211,231400.0
2006-08-02 14:30:00,35.72,35.74,35.59,35.66,161600.0,25.314,25.3282,25.2219,25.2715,161600.0
2006-08-02 14:40:00,35.66,35.69,35.57,35.62,155400.0,25.2715,25.2928,25.2077,25.2432,155400.0
2006-08-02 14:50:00,35.57,35.61,35.3,35.35,263600.0,25.2077,25.2361,25.0164,25.0518,263600.0
2006-08-02 15:00:00,35.35,35.37,35.23,35.23,225400.0,25.0518,25.066,24.9668,24.9668,225400.0
2006-08-02 15:10:00,35.23,35.35,35.13,35.3,200200.0,24.9668,25.0518,24.8959,25.0164,200200.0
2006-08-02 15:20:00,35.31,35.43,35.26,35.41,185000.0,25.0235,25.1085,24.988,25.0943,185000.0
2006-08-02 15:30:00,35.41,35.49,35.26,35.33,286800.0,25.0943,25.151,24.988,25.0376,286800.0
2006-08-02 15:40:00,35.34,35.43,35.29,35.33,460800.0,25.0447,25.1085,25.0093,25.0376,460800.0
2006-08-02 15:50:00,35.33,35.39,35.32,35.38,295600.0,25.0376,25.0802,25.0306,25.0731,295600.0
2006-08-03 09:30:00,34.43,34.79,34.4,34.7,405800.0,24.3998,24.655,24.3786,24.5912,405800.0
2006-08-03 09:40:00,34.71,34.75,34.6,34.69,345000.0,24.5983,24.6266,24.5203,24.5841,345000.0
2006-08-03 09:50:00,34.7,34.9,34.6,34.61,241200.0,24.5912,24.7329,24.5203,24.5274,241200.0
2006-08-03 10:00:00,34.63,34.84,34.62,34.82,319000.0,24.5416,24.6904,24.5345,24.6762,319000.0
2006-08-03 10:10:00,34.83,35.05,34.66,35.05,249200.0,24.6833,24.8392,24.5628,24.8392,249200.0
2006-08-03 10:20:00,35.06,35.13,34.94,34.99,306200.0,24.8463,24.8959,24.7613,24.7967,306200.0
2006-08-03 10:30:00,34.98,35.04,34.81,34.82,310400.0,24.7896,24.8321,24.6691,24.6762,310400.0
2006-08-03 10:40:00,34.82,35.0,34.8,34.99,189800.0,24.6762,24.8038,24.662,24.7967,189800.0
2006-08-03 10:50:00,34.99,35.0,34.8,34.94,150200.0,24.7967,24.8038,24.662,24.7613,150200.0
2006-08-03 11:00:00,34.95,35.02,34.89,34.98,207400.0,24.7683,24.8179,24.7258,24.7896,207400.0
2006-08-03 11:10:00,34.98,35.06,34.92,34.93,175200.0,24.7896,24.8463,24.7471,24.7542,175200.0
2006-08-03 11:20:00,34.93,34.95,34.74,34.79,116200.0,24.7542,24.7683,24.6195,24.655,116200.0
2006-08-03 11:30:00,34.77,34.89,34.75,34.79,100000.0,24.6408,24.7258,24.6266,24.655,100000.0
2006-08-03 11:40:00,34.79,34.98,34.78,34.92,99400.0,24.655,24.7896,24.6479,24.7471,99400.0
2006-08-03 11:50:00,34.93,34.96,34.85,34.88,114800.0,24.7542,24.7754,24.6975,24.7187,114800.0
2006-08-03 12:00:00,34.9,34.9,34.77,34.8,60600.0,24.7329,24.7329,24.6408,24.662,60600.0
2006-08-03 12:10:00,34.81,34.86,34.78,34.8,59600.0,24.6691,24.7046,24.6479,24.662,59600.0
2006-08-03 12:20:00,34.8,34.84,34.77,34.78,56000.0,24.662,24.6904,24.6408,24.6479,56000.0
2006-08-03 12:30:00,34.78,34.88,34.73,34.81,79000.0,24.6479,24.7187,24.6124,24.6691,79000.0
2006-08-03 12:40:00,34.82,34.83,34.74,34.77,45800.0,24.6762,24.6833,24.6195,24.6408,45800.0
2006-08-03 12:50:00,34.77,34.79,34.74,34.77,51600.0,24.6408,24.655,24.6195,24.6408,51600.0
2006-08-03 13:00:00,34.77,35.02,34.77,34.97,124000.0,24.6408,24.8179,24.6408,24.7825,124000.0
2006-08-03 13:10:00,34.97,34.97,34.85,34.9,83200.0,24.7825,24.7825,24.6975,24.7329,83200.0
2006-08-03 13:20:00,34.91,34.96,34.83,34.88,113800.0,24.74,24.7754,24.6833,24.7187,113800.0
2006-08-03 13:30:00,34.88,35.0,34.81,35.0,128600.0,24.7187,24.8038,24.6691,24.8038,128600.0
2006-08-03 13:40:00,34.99,35.04,34.95,34.99,170600.0,24.7967,24.8321,24.7683,24.7967,170600.0
2006-08-03 13:50:00,34.99,35.09,34.97,34.99,139800.0,24.7967,24.8676,24.7825,24.7967,139800.0
2006-08-03 14:00:00,34.99,35.1,34.99,35.09,115000.0,24.7967,24.8746,24.7967,24.8676,115000.0
2006-08-03 14:10:00,35.1,35.21,34.97,35.02,144600.0,24.8746,24.9526,24.7825,24.8179,144600.0
2006-08-03 14:20:00,35.04,35.1,34.98,35.1,178400.0,24.8321,24.8746,24.7896,24.8746,178400.0
2006-08-03 14:30:00,35.09,35.13,34.99,35.05,111000.0,24.8676,24.8959,24.7967,24.8392,111000.0
2006-08-03 14:40:00,35.06,35.09,34.95,35.01,83600.0,24.8463,24.8676,24.7683,24.8109,83600.0
2006-08-03 14:50:00,35.0,35.12,34.95,34.96,123600.0,24.8038,24.8888,24.7683,24.7754,123600.0
2006-08-03 15:00:00,34.98,35.08,34.93,34.93,121800.0,24.7896,24.8605,24.7542,24.7542,121800.0
2006-08-03 15:10:00,34.93,34.98,34.85,34.94,179000.0,24.7542,24.7896,24.6975,24.7613,179000.0
2006-08-03 15:20:00,34.94,34.97,34.87,34.9,117800.0,24.7613,24.7825,24.7116,24.7329,117800.0
2006-08-03 15:30:00,34.9,34.9,34.75,34.78,175200.0,24.7329,24.7329,24.6266,24.6479,175200.0
2006-08-03 15:40:00,34.79,34.82,34.68,34.69,178600.0,24.655,24.6762,24.577,24.5841,178600.0
2006-08-03 15:50:00,34.68,34.74,34.61,34.73,239000.0,24.577,24.6195,24.5274,24.6124,239000.0
2006-08-04 09:30:00,34.8,34.91,34.8,34.89,124400.0,24.662,24.74,24.662,24.7258,124400.0
2006-08-04 09:40:00,34.88,35.1,34.86,34.99,233600.0,24.7187,24.8746,24.7046,24.7967,233600.0
2006-08-04 09:50:00,34.99,35.02,34.63,34.77,329000.0,24.7967,24.8179,24.5416,24.6408,329000.0
2006-08-04 10:00:00,34.77,34.82,34.63,34.76,153400.0,24.6408,24.6762,24.5416,24.6337,153400.0
2006-08-04 10:10:00,34.75,34.75,34.34,34.4,238800.0,24.6266,24.6266,24.336,24.3786,238800.0
2006-08-04 10:20:00,34.4,34.62,34.35,34.59,184400.0,24.3786,24.5345,24.3431,24.5132,184400.0
2006-08-04 10:30:00,34.58,34.81,34.58,34.72,185000.0,24.5061,24.6691,24.5061,24.6053,185000.0
2006-08-04 10:40:00,34.72,34.72,34.57,34.57,119000.0,24.6053,24.6053,24.499,24.499,119000.0
2006-08-04 10:50:00,34.57,34.67,34.54,34.6,116000.0,24.499,24.5699,24.4778,24.5203,116000.0
2006-08-04 11:00:00,34.6,34.8,34.6,34.77,127000.0,24.5203,24.662,24.5203,24.6408,127000.0
2006-08-04 11:10:00,34.78,34.83,34.73,34.79,112600.0,24.6479,24.6833,24.6124,24.655,112600.0
2006-08-04 11:20:00,34.79,34.85,34.74,34.8,127800.0,24.655,24.6975,24.6195,24.662,127800.0
2006-08-04 11:30:00,34.78,34.81,34.71,34.81,151000.0,24.6479,24.6691,24.5983,24.6691,151000.0
2006-08-04 11:40:00,34.81,34.81,34.74,34.77,70400.0,24.6691,24.6691,24.6195,24.6408,70400.0
2006-08-04 11:50:00,34.76,34.77,34.7,34.73,174200.0,24.6337,24.6408,24.5912,24.6124,174200.0
2006-08-04 12:00:00,34.72,34.77,34.67,34.67,124400.0,24.6053,24.6408,24.5699,24.5699,124400.0
2006-08-04 12:10:00,34.66,34.7,34.52,34.55,88200.0,24.5628,24.5912,24.4636,24.4849,88200.0
2006-08-04 12:20:00,34.56,34.56,34.45,34.52,104600.0,24.492,24.492,24.414,24.4636,104600.0
2006-08-04 12:30:00,34.54,34.57,34.46,34.47,85600.0,24.4778,24.499,24.4211,24.4282,85600.0
2006-08-04 12:40:00,34.48,34.6,34.48,34.52,53200.0,24.4353,24.5203,24.4353,24.4636,53200.0
2006-08-04 12:50:00,34.52,34.59,34.5,34.52,43400.0,24.4636,24.5132,24.4494,24.4636,43400.0
2006-08-04 13:00:00,34.52,34.58,34.51,34.55,67800.0,24.4636,24.5061,24.4565,24.4849,67800.0
2006-08-04 13:10:00,34.55,34.57,34.27,34.33,163800.0,24.4849,24.499,24.2864,24.329,163800.0
2006-08-04 13:20:00,34.32,34.35,34.19,34.32,151800.0,24.3219,24.3431,24.2297,24.3219,151800.0
2006-08-04 13:30:00,34.31,34.42,34.3,34.38,84600.0,24.3148,24.3927,24.3077,24.3644,84600.0
2006-08-04 13:40:00,34.39,34.49,34.33,34.46,98800.0,24.3715,24.4423,24.329,24.4211,98800.0
2006-08-04 13:50:00,34.48,34.56,34.46,34.55,138200.0,24.4353,24.492,24.4211,24.4849,138200.0
2006-08-04 14:00:00,34.55,34.7,34.5,34.67,121800.0,24.4849,24.5912,24.4494,24.5699,121800.0
2006-08-04 14:10:00,34.67,34.69,34.46,34.54,152200.0,24.5699,24.5841,24.4211,24.4778,152200.0
2006-08-04 14:20:00,34.54,34.6,34.41,34.52,140600.0,24.4778,24.5203,24.3857,24.4636,140600.0
2006-08-04 14:30:00,34.53,34.62,34.52,34.6,103400.0,24.4707,24.5345,24.4636,24.5203,103400.0
2006-08-04 14:40:00,34.6,34.72,34.51,34.67,303400.0,24.5203,24.6053,24.4565,24.5699,303400.0
2006-08-04 14:50:00,34.68,34.73,34.6,34.67,194200.0,24.577,24.6124,24.5203,24.5699,194200.0
2006-08-04 15:00:00,34.65,34.72,34.62,34.7,209800.0,24.5557,24.6053,24.5345,24.5912,209800.0
2006-08-04 15:10:00,34.7,34.81,34.7,34.74,190600.0,24.5912,24.6691,24.5912,24.6195,190600.0
2006-08-04 15:20:00,34.74,34.92,34.72,34.85,171600.0,24.6195,24.7471,24.6053,24.6975,171600.0
2006-08-04 15:30:00,34.85,34.9,34.78,34.85,152200.0,24.6975,24.7329,24.6479,24.6975,152200.0
2006-08-04 15:40:00,34.85,34.85,34.74,34.78,272800.0,24.6975,24.6975,24.6195,24.6479,272800.0
2006-08-04 15:50:00,34.77,34.83,34.71,34.81,319400.0,24.6408,24.6833,24.5983,24.6691,319400.0
2006-08-07 09:30:00,34.9,34.97,34.66,34.73,202200.0,24.7329,24.7825,24.5628,24.6124,202200.0
2006-08-07 09:40:00,34.67,34.77,34.5,34.6,232600.0,24.5699,24.6408,24.4494,24.5203,232600.0
2006-08-07 09:50:00,34.6,34.7,34.51,34.65,148200.0,24.5203,24.5912,24.4565,24.5557,148200.0
2006-08-07 10:00:00,34.65,34.87,34.63,34.87,236400.0,24.5557,24.7116,24.5416,24.7116,236400.0
2006-08-07 10:10:00,34.85,34.86,34.53,34.53,188200.0,24.6975,24.7046,24.4707,24.4707,188200.0
2006-08-07 10:20:00,34.55,34.67,34.49,34.62,151200.0,24.4849,24.5699,24.4423,24.5345,151200.0
2006-08-07 10:30:00,34.62,34.71,34.58,34.63,105000.0,24.5345,24.5983,24.5061,24.5416,105000.0
2006-08-07 10:40:00,34.63,34.71,34.58,34.6,193400.0,24.5416,24.5983,24.5061,24.5203,193400.0
2006-08-07 10:50:00,34.61,34.7,34.61,34.65,161400.0,24.5274,24.5912,24.5274,24.5557,161400.0
2006-08-07 11:00:00,34.65,34.8,34.6,34.77,202400.0,24.5557,24.662,24.5203,24.6408,202400.0
2006-08-07 11:10:00,34.77,34.88,34.7,34.88,116000.0,24.6408,24.7187,24.5912,24.7187,116000.0
2006-08-07 11:20:00,34.88,35.02,34.83,34.95,171200.0,24.7187,24.8179,24.6833,24.7683,171200.0
2006-08-07 11:30:00,34.93,35.03,34.91,35.0,110600.0,24.7542,24.825,24.74,24.8038,110600.0
2006-08-07 11:40:00,35.0,35.12,34.95,35.1,96000.0,24.8038,24.8888,24.7683,24.8746,96000.0
2006-08-07 11:50:00,35.1,35.1,34.96,35.04,78600.0,24.8746,24.8746,24.7754,24.8321,78600.0
2006-08-07 12:00:00,35.04,35.24,35.04,35.16,146600.0,24.8321,24.9739,24.8321,24.9172,146600.0
2006-08-07 12:10:00,35.17,35.17,35.04,35.1,102400.0,24.9242,24.9242,24.8321,24.8746,102400.0
2006-08-07 12:20:00,35.1,35.23,35.1,35.22,106200.0,24.8746,24.9668,24.8746,24.9597,106200.0
2006-08-07 12:30:00,35.22,35.24,35.17,35.23,146200.0,24.9597,24.9739,24.9242,24.9668,146200.0
2006-08-07 12:40:00,35.22,35.31,35.12,35.15,209800.0,24.9597,25.0235,24.8888,24.9101,209800.0
2006-08-07 12:50:00,35.14,35.33,35.13,35.21,244200.0,24.903,25.0376,24.8959,24.9526,244200.0
2006-08-07 13:00:00,35.23,35.26,35.17,35.2,150600.0,24.9668,24.988,24.9242,24.9455,150600.0
2006-08-07 13:10:00,35.2,35.35,35.18,35.29,81600.0,24.9455,25.0518,24.9313,25.0093,81600.0
2006-08-07 13:20:00,35.3,35.34,35.14,35.24,147200.0,25.0164,25.0447,24.903,24.9739,147200.0
2006-08-07 13:30:00,35.24,35.43,35.24,35.43,106000.0,24.9739,25.1085,24.9739,25.1085,106000.0
2006-08-07 13:40:00,35.43,35.44,35.14,35.24,162200.0,25.1085,25.1156,24.903,24.9739,162200.0
2006-08-07 13:50:00,35.24,35.27,35.16,35.16,123400.0,24.9739,24.9951,24.9172,24.9172,123400.0
2006-08-07 14:00:00,35.16,35.17,35.02,35.09,103400.0,24.9172,24.9242,24.8179,24.8676,103400.0
2006-08-07 14:10:00,35.09,35.21,35.0,35.19,98000.0,24.8676,24.9526,24.8038,24.9384,98000.0
2006-08-07 14:20:00,35.19,35.21,34.94,34.94,94600.0,24.9384,24.9526,24.7613,24.7613,94600.0
2006-08-07 14:30:00,34.96,35.08,34.96,35.06,108800.0,24.7754,24.8605,24.7754,24.8463,108800.0
2006-08-07 14:40:00,35.05,35.05,34.98,34.99,79200.0,24.8392,24.8392,24.7896,24.7967,79200.0
2006-08-07 14:50:00,35.0,35.01,34.95,35.0,83400.0,24.8038,24.8109,24.7683,24.8038,83400.0
2006-08-07 15:00:00,35.0,35.0,34.84,34.92,167400.0,24.8038,24.8038,24.6904,24.7471,167400.0
2006-08-07 15:10:00,34.9,35.07,34.88,35.07,106200.0,24.7329,24.8534,24.7187,24.8534,106200.0
2006-08-07 15:20:00,35.07,35.14,34.99,34.99,121800.0,24.8534,24.903,24.7967,24.7967,121800.0
2006-08-07 15:30:00,35.0,35.05,34.93,34.96,165200.0,24.8038,24.8392,24.7542,24.7754,165200.0
2006-08-07 15:40:00,34.96,35.02,34.88,35.01,138000.0,24.7754,24.8179,24.7187,24.8109,138000.0
2006-08-07 15:50:00,34.99,35.02,34.93,34.97,188400.0,24.7967,24.8179,24.7542,24.7825,188400.0
2006-08-08 09:30:00,34.76,34.9,34.65,34.86,175400.0,24.6337,24.7329,24.5557,24.7046,175400.0
2006-08-08 09:40:00,34.83,34.9,34.61,34.79,145200.0,24.6833,24.7329,24.5274,24.655,145200.0
2006-08-08 09:50:00,34.78,34.91,34.76,34.83,137400.0,24.6479,24.74,24.6337,24.6833,137400.0
2006-08-08 10:00:00,34.85,34.88,34.76,34.8,97200.0,24.6975,24.7187,24.6337,24.662,97200.0
2006-08-08 10:10:00,34.79,34.86,34.77,34.82,111000.0,24.655,24.7046,24.6408,24.6762,111000.0
2006-08-08 10:20:00,34.82,34.85,34.77,34.84,225600.0,24.6762,24.6975,24.6408,24.6904,225600.0
2006-08-08 10:30:00,34.84,34.95,34.83,34.89,78200.0,24.6904,24.7683,24.6833,24.7258,78200.0
2006-08-08 10:40:00,34.9,34.94,34.87,34.88,56000.0,24.7329,24.7613,24.7116,24.7187,56000.0
2006-08-08 10:50:00,34.87,35.02,34.87,34.99,55200.0,24.7116,24.8179,24.7116,24.7967,55200.0
2006-08-08 11:00:00,34.99,35.05,34.91,34.96,97400.0,24.7967,24.8392,24.74,24.7754,97400.0
2006-08-08 11:10:00,34.95,35.07,34.85,35.02,145600.0,24.7683,24.8534,24.6975,24.8179,145600.0
2006-08-08 11:20:00,35.02,35.06,34.98,35.02,65400.0,24.8179,24.8463,24.7896,24.8179,65400.0
2006-08-08 11:30:00,35.05,35.15,34.91,34.97,117000.0,24.8392,24.9101,24.74,24.7825,117000.0
2006-08-08 11:40:00,34.96,35.05,34.93,35.01,206000.0,24.7754,24.8392,24.7542,24.8109,206000.0
2006-08-08 11:50:00,34.99,35.11,34.99,35.08,53800.0,24.7967,24.8817,24.7967,24.8605,53800.0
2006-08-08 12:00:00,35.07,35.12,34.94,34.94,59200.0,24.8534,24.8888,24.7613,24.7613,59200.0
2006-08-08 12:10:00,34.93,35.07,34.93,35.04,96000.0,24.7542,24.8534,24.7542,24.8321,96000.0
2006-08-08 12:20:00,35.03,35.12,35.02,35.08,87000.0,24.825,24.8888,24.8179,24.8605,87000.0
2006-08-08 12:30:00,35.08,35.12,35.07,35.08,103600.0,24.8605,24.8888,24.8534,24.8605,103600.0
2006-08-08 12:40:00,35.08,35.16,35.08,35.16,89600.0,24.8605,24.9172,24.8605,24.9172,89600.0
2006-08-08 12:50:00,35.17,35.27,35.16,35.2,109200.0,24.9242,24.9951,24.9172,24.9455,109200.0
2006-08-08 13:00:00,35.21,35.21,35.16,35.19,75400.0,24.9526,24.9526,24.9172,24.9384,75400.0
2006-08-08 13:10:00,35.18,35.19,35.08,35.08,97800.0,24.9313,24.9384,24.8605,24.8605,97800.0
2006-08-08 13:20:00,35.09,35.1,35.0,35.03,138400.0,24.8676,24.8746,24.8038,24.825,138400.0
2006-08-08 13:30:00,35.03,35.03,34.93,34.94,75800.0,24.825,24.825,24.7542,24.7613,75800.0
2006-08-08 13:40:00,34.94,34.99,34.9,34.96,91800.0,24.7613,24.7967,24.7329,24.7754,91800.0
2006-08-08 13:50:00,34.97,34.98,34.92,34.96,111800.0,24.7825,24.7896,24.7471,24.7754,111800.0
2006-08-08 14:00:00,34.96,35.06,34.96,35.04,116200.0,24.7754,24.8463,24.7754,24.8321,116200.0
2006-08-08 14:10:00,35.04,35.24,34.99,35.22,258400.0,24.8321,24.9739,24.7967,24.9597,258400.0
2006-08-08 14:20:00,35.23,35.31,34.68,34.89,327400.0,24.9668,25.0235,24.577,24.7258,327400.0
2006-08-08 14:30:00,34.9,34.97,34.76,34.96,236200.0,24.7329,24.7825,24.6337,24.7754,236200.0
2006-08-08 14:40:00,34.94,35.02,34.85,34.93,248600.0,24.7613,24.8179,24.6975,24.7542,248600.0
2006-08-08 14:50:00,34.93,34.99,34.85,34.93,265400.0,24.7542,24.7967,24.6975,24.7542,265400.0
2006-08-08 15:00:00,34.93,34.97,34.81,34.85,276400.0,24.7542,24.7825,24.6691,24.6975,276400.0
2006-08-08 15:10:00,34.85,34.85,34.74,34.76,180200.0,24.6975,24.6975,24.6195,24.6337,180200.0
2006-08-08 15:20:00,34.77,34.77,34.65,34.73,242400.0,24.6408,24.6408,24.5557,24.6124,242400.0
2006-08-08 15:30:00,34.71,34.71,34.54,34.58,253400.0,24.5983,24.5983,24.4778,24.5061,253400.0
2006-08-08 15:40:00,34.58,34.68,34.54,34.68,162800.0,24.5061,24.577,24.4778,24.577,162800.0
2006-08-08 15:50:00,34.69,34.71,34.58,34.63,190600.0,24.5841,24.5983,24.5061,24.5416,190600.0
2006-08-09 09:30:00,35.16,35.16,34.8,34.88,132200.0,24.9172,24.9172,24.662,24.7187,132200.0
2006-08-09 09:40:00,34.88,35.19,34.88,35.06,195200.0,24.7187,24.9384,24.7187,24.8463,195200.0
2006-08-09 09:50:00,35.04,35.15,34.91,35.04,188000.0,24.8321,24.9101,24.74,24.8321,188000.0
2006-08-09 10:00:00,35.01,35.11,34.82,35.11,161400.0,24.8109,24.8817,24.6762,24.8817,161400.0
2006-08-09 10:10:00,35.13,35.18,35.07,35.16,206600.0,24.8959,24.9313,24.8534,24.9172,206600.0
2006-08-09 10:20:00,35.17,35.19,35.11,35.16,171400.0,24.9242,24.9384,24.8817,24.9172,171400.0
2006-08-09 10:30:00,35.17,35.4,34.95,34.97,364000.0,24.9242,25.0872,24.7683,24.7825,364000.0
2006-08-09 10:40:00,34.96,35.13,34.88,35.01,191800.0,24.7754,24.8959,24.7187,24.8109,191800.0
2006-08-09 10:50:00,35.03,35.26,35.02,35.26,158600.0,24.825,24.988,24.8179,24.988,158600.0
2006-08-09 11:00:00,35.25,35.38,35.2,35.38,148800.0,24.9809,25.0731,24.9455,25.0731,148800.0
2006-08-09 11:10:00,35.38,35.5,35.31,35.35,221200.0,25.0731,25.1581,25.0235,25.0518,221200.0
2006-08-09 11:20:00,35.35,35.53,35.33,35.51,161400.0,25.0518,25.1794,25.0376,25.1652,161400.0
2006-08-09 11:30:00,35.51,35.68,35.5,35.63,134600.0,25.1652,25.2857,25.1581,25.2502,134600.0
2006-08-09 11:40:00,35.63,35.66,35.47,35.49,146800.0,25.2502,25.2715,25.1369,25.151,146800.0
2006-08-09 11:50:00,35.49,35.62,35.49,35.55,81600.0,25.151,25.2432,25.151,25.1935,81600.0
2006-08-09 12:00:00,35.55,35.73,35.51,35.73,95200.0,25.1935,25.3211,25.1652,25.3211,95200.0
2006-08-09 12:10:00,35.73,35.73,35.66,35.73,107600.0,25.3211,25.3211,25.2715,25.3211,107600.0
2006-08-09 12:20:00,35.73,35.85,35.72,35.83,185800.0,25.3211,25.4062,25.314,25.392,185800.0
2006-08-09 12:30:00,35.82,35.82,35.7,35.74,103800.0,25.3849,25.3849,25.2998,25.3282,103800.0
2006-08-09 12:40:00,35.74,35.75,35.57,35.57,101600.0,25.3282,25.3353,25.2077,25.2077,101600.0
2006-08-09 12:50:00,35.57,35.67,35.5,35.62,67200.0,25.2077,25.2786,25.1581,25.2432,67200.0
2006-08-09 13:00:00,35.6,35.6,35.52,35.52,49800.0,25.229,25.229,25.1723,25.1723,49800.0
2006-08-09 13:10:00,35.52,35.59,35.49,35.55,86000.0,25.1723,25.2219,25.151,25.1935,86000.0
2006-08-09 13:20:00,35.56,35.63,35.48,35.55,112200.0,25.2006,25.2502,25.1439,25.1935,112200.0
2006-08-09 13:30:00,35.54,35.54,35.42,35.49,87200.0,25.1865,25.1865,25.1014,25.151,87200.0
2006-08-09 13:40:00,35.49,35.56,35.49,35.5,83200.0,25.151,25.2006,25.151,25.1581,83200.0
2006-08-09 13:50:00,35.51,35.55,35.45,35.51,56400.0,25.1652,25.1935,25.1227,25.1652,56400.0
2006-08-09 14:00:00,35.49,35.68,35.49,35.63,117800.0,25.151,25.2857,25.151,25.2502,117800.0
2006-08-09 14:10:00,35.62,35.66,35.31,35.33,143600.0,25.2432,25.2715,25.0235,25.0376,143600.0
2006-08-09 14:20:00,35.33,35.43,35.22,35.27,172000.0,25.0376,25.1085,24.9597,24.9951,172000.0
2006-08-09 14:30:00,35.27,35.3,35.18,35.3,156800.0,24.9951,25.0164,24.9313,25.0164,156800.0
2006-08-09 14:40:00,35.29,35.35,35.19,35.27,92600.0,25.0093,25.0518,24.9384,24.9951,92600.0
2006-08-09 14:50:00,35.27,35.31,35.18,35.27,90400.0,24.9951,25.0235,24.9313,24.9951,90400.0
2006-08-09 15:00:00,35.27,35.27,35.13,35.15,134000.0,24.9951,24.9951,24.8959,24.9101,134000.0
2006-08-09 15:10:00,35.15,35.21,35.06,35.13,99000.0,24.9101,24.9526,24.8463,24.8959,99000.0
2006-08-09 15:20:00,35.13,35.21,35.07,35.13,125400.0,24.8959,24.9526,24.8534,24.8959,125400.0
2006-08-09 15:30:00,35.15,35.17,35.1,35.15,141200.0,24.9101,24.9242,24.8746,24.9101,141200.0
2006-08-09 15:40:00,35.14,35.27,35.14,35.27,139400.0,24.903,24.9951,24.903,24.9951,139400.0
2006-08-09 15:50:00,35.27,35.27,35.13,35.16,167800.0,24.9951,24.9951,24.8959,24.9172,167800.0
2006-08-10 09:30:00,35.03,35.13,34.74,34.77,149400.0,24.825,24.8959,24.6195,24.6408,149400.0
2006-08-10 09:40:00,34.77,34.8,34.59,34.62,170200.0,24.6408,24.662,24.5132,24.5345,170200.0
2006-08-10 09:50:00,34.62,34.82,34.59,34.67,243000.0,24.5345,24.6762,24.5132,24.5699,243000.0
2006-08-10 10:00:00,34.67,34.67,34.42,34.42,213400.0,24.5699,24.5699,24.3927,24.3927,213400.0
2006-08-10 10:10:00,34.42,34.66,34.4,34.56,181800.0,24.3927,24.5628,24.3786,24.492,181800.0
2006-08-10 10:20:00,34.56,34.75,34.55,34.74,152800.0,24.492,24.6266,24.4849,24.6195,152800.0
2006-08-10 10:30:00,34.84,35.13,34.45,34.49,352800.0,24.6904,24.8959,24.414,24.4423,352800.0
2006-08-10 10:40:00,34.51,34.6,34.37,34.47,217000.0,24.4565,24.5203,24.3573,24.4282,217000.0
2006-08-10 10:50:00,34.47,34.54,34.38,34.45,266600.0,24.4282,24.4778,24.3644,24.414,266600.0
2006-08-10 11:00:00,34.45,34.85,34.45,34.81,223400.0,24.414,24.6975,24.414,24.6691,223400.0
2006-08-10 11:10:00,34.85,34.86,34.63,34.71,129600.0,24.6975,24.7046,24.5416,24.5983,129600.0
2006-08-10 11:20:00,34.74,34.74,34.58,34.63,88600.0,24.6195,24.6195,24.5061,24.5416,88600.0
2006-08-10 11:30:00,34.62,34.65,34.53,34.57,97600.0,24.5345,24.5557,24.4707,24.499,97600.0
2006-08-10 11:40:00,34.58,34.67,34.54,34.61,91400.0,24.5061,24.5699,24.4778,24.5274,91400.0
2006-08-10 11:50:00,34.62,34.71,34.6,34.65,52000.0,24.5345,24.5983,24.5203,24.5557,52000.0
2006-08-10 12:00:00,34.66,34.69,34.51,34.6,127400.0,24.5628,24.5841,24.4565,24.5203,127400.0
2006-08-10 12:10:00,34.6,34.67,34.54,34.58,58000.0,24.5203,24.5699,24.4778,24.5061,58000.0
2006-08-10 12:20:00,34.57,34.65,34.54,34.58,87000.0,24.499,24.5557,24.4778,24.5061,87000.0
2006-08-10 12:30:00,34.58,34.7,34.58,34.7,126400.0,24.5061,24.5912,24.5061,24.5912,126400.0
2006-08-10 12:40:00,34.7,34.81,34.68,34.76,201000.0,24.5912,24.6691,24.577,24.6337,201000.0
2006-08-10 12:50:00,34.76,34.83,34.6,34.65,108800.0,24.6337,24.6833,24.5203,24.5557,108800.0
2006-08-10 13:00:00,34.67,34.67,34.55,34.56,70600.0,24.5699,24.5699,24.4849,24.492,70600.0
2006-08-10 13:10:00,34.56,34.63,34.55,34.62,110600.0,24.492,24.5416,24.4849,24.5345,110600.0
2006-08-10 13:20:00,34.6,34.65,34.57,34.63,57400.0,24.5203,24.5557,24.499,24.5416,57400.0
2006-08-10 13:30:00,34.63,34.79,34.6,34.7,87800.0,24.5416,24.655,24.5203,24.5912,87800.0
2006-08-10 13:40:00,34.72,34.87,34.69,34.75,196800.0,24.6053,24.7116,24.5841,24.6266,196800.0
2006-08-10 13:50:00,34.76,34.76,34.7,34.73,72800.0,24.6337,24.6337,24.5912,24.6124,72800.0
2006-08-10 14:00:00,34.73,34.96,34.73,34.91,194200.0,24.6124,24.7754,24.6124,24.74,194200.0
2006-08-10 14:10:00,34.93,34.93,34.73,34.74,133200.0,24.7542,24.7542,24.6124,24.6195,133200.0
2006-08-10 14:20:00,34.74,34.81,34.73,34.74,112000.0,24.6195,24.6691,24.6124,24.6195,112000.0
2006-08-10 14:30:00,34.74,34.75,34.6,34.66,102000.0,24.6195,24.6266,24.5203,24.5628,102000.0
2006-08-10 14:40:00,34.66,34.72,34.63,34.63,116200.0,24.5628,24.6053,24.5416,24.5416,116200.0
2006-08-10 14:50:00,34.65,34.76,34.64,34.76,53400.0,24.5557,24.6337,24.5486,24.6337,53400.0
2006-08-10 15:00:00,34.77,34.83,34.72,34.8,119400.0,24.6408,24.6833,24.6053,24.662,119400.0
2006-08-10 15:10:00,34.8,34.88,34.73,34.86,95400.0,24.662,24.7187,24.6124,24.7046,95400.0
2006-08-10 15:20:00,34.86,34.9,34.76,34.78,79400.0,24.7046,24.7329,24.6337,24.6479,79400.0
2006-08-10 15:30:00,34.77,34.92,34.75,34.85,109600.0,24.6408,24.7471,24.6266,24.6975,109600.0
2006-08-10 15:40:00,34.82,35.0,34.81,34.97,181600.0,24.6762,24.8038,24.6691,24.7825,181600.0
2006-08-10 15:50:00,34.97,35.0,34.89,34.93,318800.0,24.7825,24.8038,24.7258,24.7542,318800.0
2006-08-11 09:30:00,34.83,34.85,34.48,34.68,233000.0,24.6833,24.6975,24.4353,24.577,233000.0
2006-08-11 09:40:00,34.68,34.83,34.62,34.77,221000.0,24.577,24.6833,24.5345,24.6408,221000.0
2006-08-11 09:50:00,34.77,34.77,34.62,34.68,145000.0,24.6408,24.6408,24.5345,24.577,145000.0
2006-08-11 10:00:00,34.68,34.76,34.47,34.5,159600.0,24.577,24.6337,24.4282,24.4494,159600.0
2006-08-11 10:10:00,34.51,34.63,34.47,34.54,78600.0,24.4565,24.5416,24.4282,24.4778,78600.0
2006-08-11 10:20:00,34.51,34.55,34.36,34.36,165800.0,24.4565,24.4849,24.3502,24.3502,165800.0
2006-08-11 10:30:00,34.36,34.5,34.35,34.42,168200.0,24.3502,24.4494,24.3431,24.3927,168200.0
2006-08-11 10:40:00,34.43,34.46,34.27,34.3,157200.0,24.3998,24.4211,24.2864,24.3077,157200.0
2006-08-11 10:50:00,34.3,34.43,34.29,34.38,158200.0,24.3077,24.3998,24.3006,24.3644,158200.0
2006-08-11 11:00:00,34.38,34.45,34.31,34.37,55200.0,24.3644,24.414,24.3148,24.3573,55200.0
2006-08-11 11:10:00,34.37,34.48,34.35,34.48,93000.0,24.3573,24.4353,24.3431,24.4353,93000.0
2006-08-11 11:20:00,34.48,34.6,34.47,34.59,86000.0,24.4353,24.5203,24.4282,24.5132,86000.0
2006-08-11 11:30:00,34.58,34.68,34.55,34.59,74600.0,24.5061,24.577,24.4849,24.5132,74600.0
2006-08-11 11:40:00,34.58,34.64,34.54,34.58,58800.0,24.5061,24.5486,24.4778,24.5061,58800.0
2006-08-11 11:50:00,34.58,34.63,34.46,34.54,58400.0,24.5061,24.5416,24.4211,24.4778,58400.0
2006-08-11 12:00:00,34.51,34.56,34.47,34.54,54800.0,24.4565,24.492,24.4282,24.4778,54800.0
2006-08-11 12:10:00,34.55,34.55,34.42,34.44,51000.0,24.4849,24.4849,24.3927,24.4069,51000.0
2006-08-11 12:20:00,34.44,34.53,34.44,34.5,65800.0,24.4069,24.4707,24.4069,24.4494,65800.0
2006-08-11 12:30:00,34.52,34.54,34.42,34.43,82400.0,24.4636,24.4778,24.3927,24.3998,82400.0
2006-08-11 12:40:00,34.43,34.52,34.38,34.42,80400.0,24.3998,24.4636,24.3644,24.3927,80400.0
2006-08-11 12:50:00,34.4,34.4,34.26,34.32,83800.0,24.3786,24.3786,24.2794,24.3219,83800.0
2006-08-11 13:00:00,34.32,34.33,34.22,34.29,60000.0,24.3219,24.329,24.251,24.3006,60000.0
2006-08-11 13:10:00,34.27,34.3,34.15,34.18,117800.0,24.2864,24.3077,24.2014,24.2227,117800.0
2006-08-11 13:20:00,34.16,34.19,34.11,34.16,71400.0,24.2085,24.2297,24.173,24.2085,71400.0
2006-08-11 13:30:00,34.15,34.22,34.12,34.21,78800.0,24.2014,24.251,24.1801,24.2439,78800.0
2006-08-11 13:40:00,34.21,34.37,34.21,34.35,62400.0,24.2439,24.3573,24.2439,24.3431,62400.0
2006-08-11 13:50:00,34.35,34.41,34.31,34.31,77000.0,24.3431,24.3857,24.3148,24.3148,77000.0
2006-08-11 14:00:00,34.33,34.39,34.25,34.3,56000.0,24.329,24.3715,24.2723,24.3077,56000.0
2006-08-11 14:10:00,34.32,34.32,34.22,34.27,45200.0,24.3219,24.3219,24.251,24.2864,45200.0
2006-08-11 14:20:00,34.28,34.3,34.13,34.18,94600.0,24.2935,24.3077,24.1872,24.2227,94600.0
2006-08-11 14:30:00,34.18,34.21,34.15,34.2,68800.0,24.2227,24.2439,24.2014,24.2368,68800.0
2006-08-11 14:40:00,34.2,34.22,34.09,34.15,79600.0,24.2368,24.251,24.1589,24.2014,79600.0
2006-08-11 14:50:00,34.16,34.17,34.08,34.08,99400.0,24.2085,24.2156,24.1518,24.1518,99400.0
2006-08-11 15:00:00,34.08,34.13,33.95,34.06,198800.0,24.1518,24.1872,24.0597,24.1376,198800.0
2006-08-11 15:10:00,34.05,34.09,33.98,34.0,78600.0,24.1305,24.1589,24.0809,24.0951,78600.0
2006-08-11 15:20:00,34.01,34.17,33.98,34.17,79200.0,24.1022,24.2156,24.0809,24.2156,79200.0
2006-08-11 15:30:00,34.17,34.23,34.15,34.2,81600.0,24.2156,24.2581,24.2014,24.2368,81600.0
2006-08-11 15:40:00,34.2,34.24,34.13,34.17,110000.0,24.2368,24.2652,24.1872,24.2156,110000.0
2006-08-11 15:50:00,34.19,34.21,34.1,34.11,273200.0,24.2297,24.2439,24.166,24.173,273200.0
2006-08-14 09:30:00,33.82,33.84,33.64,33.75,175200.0,23.9675,23.9817,23.84,23.9179,175200.0
2006-08-14 09:40:00,33.74,33.81,33.37,33.47,375800.0,23.9108,23.9604,23.6486,23.7195,375800.0
2006-08-14 09:50:00,33.4,33.46,33.27,33.31,187600.0,23.6699,23.7124,23.5778,23.6061,187600.0
2006-08-14 10:00:00,33.31,33.43,33.24,33.32,196200.0,23.6061,23.6911,23.5565,23.6132,196200.0
2006-08-14 10:10:00,33.27,33.38,33.24,33.25,209200.0,23.5778,23.6557,23.5565,23.5636,209200.0
2006-08-14 10:20:00,33.26,33.35,33.18,33.21,230200.0,23.5707,23.6345,23.514,23.5352,230200.0
2006-08-14 10:30:00,33.21,33.32,33.17,33.18,165800.0,23.5352,23.6132,23.5069,23.514,165800.0
2006-08-14 10:40:00,33.19,33.24,33.1,33.15,147800.0,23.5211,23.5565,23.4573,23.4927,147800.0
2006-08-14 10:50:00,33.15,33.15,32.98,33.05,200600.0,23.4927,23.4927,23.3722,23.4218,200600.0
2006-08-14 11:00:00,33.05,33.09,32.99,33.03,149800.0,23.4218,23.4502,23.3793,23.4077,149800.0
2006-08-14 11:10:00,33.02,33.1,33.01,33.09,157400.0,23.4006,23.4573,23.3935,23.4502,157400.0
2006-08-14 11:20:00,33.08,33.16,33.05,33.15,145600.0,23.4431,23.4998,23.4218,23.4927,145600.0
2006-08-14 11:30:00,33.15,33.18,33.12,33.18,100400.0,23.4927,23.514,23.4715,23.514,100400.0
2006-08-14 11:40:00,33.18,33.25,33.17,33.2,193600.0,23.514,23.5636,23.5069,23.5282,193600.0
2006-08-14 11:50:00,33.19,33.27,33.19,33.23,102400.0,23.5211,23.5778,23.5211,23.5494,102400.0
2006-08-14 12:00:00,33.22,33.29,33.22,33.27,151800.0,23.5423,23.5919,23.5423,23.5778,151800.0
2006-08-14 12:10:00,33.27,33.35,33.27,33.3,212400.0,23.5778,23.6345,23.5778,23.599,212400.0
2006-08-14 12:20:00,33.3,33.31,33.24,33.25,106000.0,23.599,23.6061,23.5565,23.5636,106000.0
2006-08-14 12:30:00,33.27,33.4,33.24,33.32,80400.0,23.5778,23.6699,23.5565,23.6132,80400.0
2006-08-14 12:40:00,33.31,33.33,33.27,33.28,59400.0,23.6061,23.6203,23.5778,23.5848,59400.0
2006-08-14 12:50:00,33.27,33.27,33.18,33.19,158200.0,23.5778,23.5778,23.514,23.5211,158200.0
2006-08-14 13:00:00,33.2,33.23,33.17,33.17,126200.0,23.5282,23.5494,23.5069,23.5069,126200.0
2006-08-14 13:10:00,33.17,33.23,33.16,33.19,97200.0,23.5069,23.5494,23.4998,23.5211,97200.0
2006-08-14 13:20:00,33.19,33.22,33.15,33.17,58000.0,23.5211,23.5423,23.4927,23.5069,58000.0
2006-08-14 13:30:00,33.16,33.19,33.13,33.16,61800.0,23.4998,23.5211,23.4785,23.4998,61800.0
2006-08-14 13:40:00,33.16,33.18,33.13,33.18,41400.0,23.4998,23.514,23.4785,23.514,41400.0
2006-08-14 13:50:00,33.16,33.19,33.08,33.17,102000.0,23.4998,23.5211,23.4431,23.5069,102000.0
2006-08-14 14:00:00,33.17,33.19,33.02,33.05,117000.0,23.5069,23.5211,23.4006,23.4218,117000.0
2006-08-14 14:10:00,33.02,33.09,32.99,33.08,99200.0,23.4006,23.4502,23.3793,23.4431,99200.0
2006-08-14 14:20:00,33.09,33.11,33.03,33.1,113000.0,23.4502,23.4644,23.4077,23.4573,113000.0
2006-08-14 14:30:00,33.08,33.09,33.01,33.05,113600.0,23.4431,23.4502,23.3935,23.4218,113600.0
2006-08-14 14:40:00,33.05,33.06,32.98,33.02,61400.0,23.4218,23.4289,23.3722,23.4006,61400.0
2006-08-14 14:50:00,33.02,33.02,32.94,32.97,90000.0,23.4006,23.4006,23.3439,23.3652,90000.0
2006-08-14 15:00:00,32.96,32.98,32.93,32.97,113600.0,23.3581,23.3722,23.3368,23.3652,113600.0
2006-08-14 15:10:00,32.98,33.07,32.97,33.04,80000.0,23.3722,23.436,23.3652,23.4148,80000.0
2006-08-14 15:20:00,33.05,33.11,33.02,33.1,92200.0,23.4218,23.4644,23.4006,23.4573,92200.0
2006-08-14 15:30:00,33.1,33.1,33.0,33.09,101600.0,23.4573,23.4573,23.3864,23.4502,101600.0
2006-08-14 15:40:00,33.1,33.23,33.08,33.14,321600.0,23.4573,23.5494,23.4431,23.4856,321600.0
2006-08-14 15:50:00,33.15,33.16,33.05,33.07,410800.0,23.4927,23.4998,23.4218,23.436,410800.0
2006-08-15 09:30:00,33.48,33.48,33.16,33.25,216200.0,23.7266,23.7266,23.4998,23.5636,216200.0
2006-08-15 09:40:00,33.26,33.27,32.89,32.99,249400.0,23.5707,23.5778,23.3085,23.3793,249400.0
2006-08-15 09:50:00,33.02,33.16,32.93,32.96,136200.0,23.4006,23.4998,23.3368,23.3581,136200.0
2006-08-15 10:00:00,32.96,33.19,32.88,33.18,143600.0,23.3581,23.5211,23.3014,23.514,143600.0
2006-08-15 10:10:00,33.19,33.3,33.1,33.21,227800.0,23.5211,23.599,23.4573,23.5352,227800.0
2006-08-15 10:20:00,33.21,33.25,33.01,33.1,174200.0,23.5352,23.5636,23.3935,23.4573,174200.0
2006-08-15 10:30:00,33.1,33.18,33.04,33.16,110600.0,23.4573,23.514,23.4148,23.4998,110600.0
2006-08-15 10:40:00,33.16,33.31,33.14,33.15,165000.0,23.4998,23.6061,23.4856,23.4927,165000.0
2006-08-15 10:50:00,33.14,33.17,32.98,33.14,140000.0,23.4856,23.5069,23.3722,23.4856,140000.0
2006-08-15 11:00:00,33.12,33.21,33.02,33.02,148000.0,23.4715,23.5352,23.4006,23.4006,148000.0
2006-08-15 11:10:00,33.03,33.04,32.88,32.93,146800.0,23.4077,23.4148,23.3014,23.3368,146800.0
2006-08-15 11:20:00,32.92,32.97,32.88,32.96,106200.0,23.3297,23.3652,23.3014,23.3581,106200.0
2006-08-15 11:30:00,32.96,32.96,32.91,32.94,88400.0,23.3581,23.3581,23.3226,23.3439,88400.0
2006-08-15 11:40:00,32.94,32.96,32.92,32.95,77000.0,23.3439,23.3581,23.3297,23.351,77000.0
2006-08-15 11:50:00,32.95,32.96,32.88,32.93,190400.0,23.351,23.3581,23.3014,23.3368,190400.0
2006-08-15 12:00:00,32.93,32.98,32.91,32.94,140600.0,23.3368,23.3722,23.3226,23.3439,140600.0
2006-08-15 12:10:00,32.95,32.99,32.94,32.96,112600.0,23.351,23.3793,23.3439,23.3581,112600.0
2006-08-15 12:20:00,32.95,33.0,32.95,33.0,43200.0,23.351,23.3864,23.351,23.3864,43200.0
2006-08-15 12:30:00,33.0,33.05,33.0,33.01,68200.0,23.3864,23.4218,23.3864,23.3935,68200.0
2006-08-15 12:40:00,33.01,33.1,33.01,33.09,58200.0,23.3935,23.4573,23.3935,23.4502,58200.0
2006-08-15 12:50:00,33.09,33.13,33.08,33.1,127400.0,23.4502,23.4785,23.4431,23.4573,127400.0
2006-08-15 13:00:00,33.09,33.09,32.97,32.98,101200.0,23.4502,23.4502,23.3652,23.3722,101200.0
2006-08-15 13:10:00,32.97,32.99,32.93,32.96,96400.0,23.3652,23.3793,23.3368,23.3581,96400.0
2006-08-15 13:20:00,32.96,33.04,32.96,33.02,46400.0,23.3581,23.4148,23.3581,23.4006,46400.0
2006-08-15 13:30:00,33.02,33.05,32.98,33.02,95600.0,23.4006,23.4218,23.3722,23.4006,95600.0
2006-08-15 13:40:00,33.02,33.07,32.99,33.03,72400.0,23.4006,23.436,23.3793,23.4077,72400.0
2006-08-15 13:50:00,33.04,33.1,33.04,33.09,76600.0,23.4148,23.4573,23.4148,23.4502,76600.0
2006-08-15 14:00:00,33.09,33.15,33.02,33.15,98200.0,23.4502,23.4927,23.4006,23.4927,98200.0
2006-08-15 14:10:00,33.14,33.19,33.09,33.13,97600.0,23.4856,23.5211,23.4502,23.4785,97600.0
2006-08-15 14:20:00,33.12,33.23,33.06,33.08,104000.0,23.4715,23.5494,23.4289,23.4431,104000.0
2006-08-15 14:30:00,33.08,33.16,33.02,33.04,99800.0,23.4431,23.4998,23.4006,23.4148,99800.0
2006-08-15 14:40:00,33.05,33.21,33.05,33.2,359800.0,23.4218,23.5352,23.4218,23.5282,359800.0
2006-08-15 14:50:00,33.21,33.26,33.19,33.23,111200.0,23.5352,23.5707,23.5211,23.5494,111200.0
2006-08-15 15:00:00,33.23,33.25,33.18,33.21,165800.0,23.5494,23.5636,23.514,23.5352,165800.0
2006-08-15 15:10:00,33.21,33.22,33.16,33.19,124200.0,23.5352,23.5423,23.4998,23.5211,124200.0
2006-08-15 15:20:00,33.18,33.24,33.17,33.21,141200.0,23.514,23.5565,23.5069,23.5352,141200.0
2006-08-15 15:30:00,33.21,33.3,33.2,33.27,245200.0,23.5352,23.599,23.5282,23.5778,245200.0
2006-08-15 15:40:00,33.27,33.35,33.22,33.22,300200.0,23.5778,23.6345,23.5423,23.5423,300200.0
2006-08-15 15:50:00,33.22,33.23,33.15,33.18,362000.0,23.5423,23.5494,23.4927,23.514,362000.0
2006-08-16 09:30:00,33.13,33.38,32.95,33.37,165000.0,23.4785,23.6557,23.351,23.6486,165000.0
2006-08-16 09:40:00,33.37,33.45,33.24,33.25,240200.0,23.6486,23.7053,23.5565,23.5636,240200.0
2006-08-16 09:50:00,33.25,33.38,33.21,33.32,286000.0,23.5636,23.6557,23.5352,23.6132,286000.0
2006-08-16 10:00:00,33.32,33.4,33.21,33.35,229000.0,23.6132,23.6699,23.5352,23.6345,229000.0
2006-08-16 10:10:00,33.35,33.4,33.29,33.29,168600.0,23.6345,23.6699,23.5919,23.5919,168600.0
2006-08-16 10:20:00,33.3,33.31,33.24,33.31,102800.0,23.599,23.6061,23.5565,23.6061,102800.0
2006-08-16 10:30:00,33.31,33.62,33.26,33.52,320200.0,23.6061,23.8258,23.5707,23.7549,320200.0
2006-08-16 10:40:00,33.51,33.52,33.34,33.38,177800.0,23.7478,23.7549,23.6274,23.6557,177800.0
2006-08-16 10:50:00,33.38,33.44,33.33,33.33,171600.0,23.6557,23.6982,23.6203,23.6203,171600.0
2006-08-16 11:00:00,33.33,33.48,33.32,33.42,141200.0,23.6203,23.7266,23.6132,23.6841,141200.0
2006-08-16 11:10:00,33.43,33.58,33.38,33.54,143000.0,23.6911,23.7974,23.6557,23.7691,143000.0
2006-08-16 11:20:00,33.52,33.56,33.43,33.48,128400.0,23.7549,23.7833,23.6911,23.7266,128400.0
2006-08-16 11:30:00,33.47,33.53,33.46,33.53,64200.0,23.7195,23.762,23.7124,23.762,64200.0
2006-08-16 11:40:00,33.52,33.59,33.49,33.57,93200.0,23.7549,23.8045,23.7337,23.7904,93200.0
2006-08-16 11:50:00,33.59,33.59,33.49,33.51,129400.0,23.8045,23.8045,23.7337,23.7478,129400.0
2006-08-16 12:00:00,33.51,33.55,33.49,33.54,55200.0,23.7478,23.7762,23.7337,23.7691,55200.0
2006-08-16 12:10:00,33.55,33.58,33.4,33.4,129800.0,23.7762,23.7974,23.6699,23.6699,129800.0
2006-08-16 12:20:00,33.39,33.4,33.33,33.33,129000.0,23.6628,23.6699,23.6203,23.6203,129000.0
2006-08-16 12:30:00,33.33,33.35,33.22,33.22,127600.0,23.6203,23.6345,23.5423,23.5423,127600.0
2006-08-16 12:40:00,33.22,33.23,33.08,33.08,187800.0,23.5423,23.5494,23.4431,23.4431,187800.0
2006-08-16 12:50:00,33.07,33.1,33.02,33.06,241200.0,23.436,23.4573,23.4006,23.4289,241200.0
2006-08-16 13:00:00,33.06,33.06,32.96,32.99,243000.0,23.4289,23.4289,23.3581,23.3793,243000.0
2006-08-16 13:10:00,32.99,33.04,32.77,32.77,363800.0,23.3793,23.4148,23.2234,23.2234,363800.0
2006-08-16 13:20:00,32.77,32.9,32.72,32.88,261200.0,23.2234,23.3155,23.188,23.3014,261200.0
2006-08-16 13:30:00,32.89,32.9,32.72,32.73,223200.0,23.3085,23.3155,23.188,23.1951,223200.0
2006-08-16 13:40:00,32.73,32.77,32.64,32.77,248800.0,23.1951,23.2234,23.1313,23.2234,248800.0
2006-08-16 13:50:00,32.77,32.79,32.72,32.74,128800.0,23.2234,23.2376,23.188,23.2022,128800.0
2006-08-16 14:00:00,32.75,32.82,32.63,32.66,168200.0,23.2092,23.2589,23.1242,23.1455,168200.0
2006-08-16 14:10:00,32.65,32.7,32.6,32.6,139000.0,23.1384,23.1738,23.1029,23.1029,139000.0
2006-08-16 14:20:00,32.59,32.64,32.54,32.54,257000.0,23.0959,23.1313,23.0604,23.0604,257000.0
2006-08-16 14:30:00,32.55,32.63,32.51,32.51,208400.0,23.0675,23.1242,23.0392,23.0392,208400.0
2006-08-16 14:40:00,32.52,32.56,32.48,32.48,197200.0,23.0462,23.0746,23.0179,23.0179,197200.0
2006-08-16 14:50:00,32.49,32.64,32.47,32.61,177800.0,23.025,23.1313,23.0108,23.11,177800.0
2006-08-16 15:00:00,32.61,32.66,32.6,32.65,189000.0,23.11,23.1455,23.1029,23.1384,189000.0
2006-08-16 15:10:00,32.63,32.68,32.55,32.68,184600.0,23.1242,23.1596,23.0675,23.1596,184600.0
2006-08-16 15:20:00,32.68,32.69,32.59,32.65,161200.0,23.1596,23.1667,23.0959,23.1384,161200.0
2006-08-16 15:30:00,32.65,32.73,32.61,32.67,159600.0,23.1384,23.1951,23.11,23.1526,159600.0
2006-08-16 15:40:00,32.67,32.68,32.58,32.58,183200.0,23.1526,23.1596,23.0888,23.0888,183200.0
2006-08-16 15:50:00,32.58,32.65,32.52,32.62,305200.0,23.0888,23.1384,23.0462,23.1171,305200.0
2006-08-17 09:30:00,32.28,32.33,32.1,32.17,223600.0,22.8762,22.9116,22.7486,22.7982,223600.0
2006-08-17 09:40:00,32.17,32.36,32.17,32.35,391400.0,22.7982,22.9329,22.7982,22.9258,391400.0
2006-08-17 09:50:00,32.35,32.44,32.3,32.35,224600.0,22.9258,22.9896,22.8903,22.9258,224600.0
2006-08-17 10:00:00,32.33,32.48,32.28,32.38,183400.0,22.9116,23.0179,22.8762,22.947,183400.0
2006-08-17 10:10:00,32.38,32.48,32.35,32.47,107200.0,22.947,23.0179,22.9258,23.0108,107200.0
2006-08-17 10:20:00,32.46,32.52,32.38,32.38,177400.0,23.0037,23.0462,22.947,22.947,177400.0
2006-08-17 10:30:00,32.38,32.49,32.15,32.49,376400.0,22.947,23.025,22.784,23.025,376400.0
2006-08-17 10:40:00,32.49,32.56,32.43,32.44,213000.0,23.025,23.0746,22.9825,22.9896,213000.0
2006-08-17 10:50:00,32.44,32.57,32.42,32.52,111600.0,22.9896,23.0817,22.9754,23.0462,111600.0
2006-08-17 11:00:00,32.52,32.54,32.45,32.49,179200.0,23.0462,23.0604,22.9966,23.025,179200.0
2006-08-17 11:10:00,32.49,32.7,32.49,32.7,125200.0,23.025,23.1738,23.025,23.1738,125200.0
2006-08-17 11:20:00,32.69,32.72,32.55,32.66,168000.0,23.1667,23.188,23.0675,23.1455,168000.0
2006-08-17 11:30:00,32.65,32.72,32.64,32.68,92600.0,23.1384,23.188,23.1313,23.1596,92600.0
2006-08-17 11:40:00,32.68,32.73,32.66,32.7,96600.0,23.1596,23.1951,23.1455,23.1738,96600.0
2006-08-17 11:50:00,32.71,32.71,32.52,32.58,84400.0,23.1809,23.1809,23.0462,23.0888,84400.0
2006-08-17 12:00:00,32.58,32.59,32.48,32.5,87800.0,23.0888,23.0959,23.0179,23.0321,87800.0
2006-08-17 12:10:00,32.5,32.53,32.43,32.43,78400.0,23.0321,23.0533,22.9825,22.9825,78400.0
2006-08-17 12:20:00,32.43,32.51,32.42,32.46,58200.0,22.9825,23.0392,22.9754,23.0037,58200.0
2006-08-17 12:30:00,32.48,32.5,32.41,32.47,321600.0,23.0179,23.0321,22.9683,23.0108,321600.0
2006-08-17 12:40:00,32.48,32.63,32.45,32.63,186600.0,23.0179,23.1242,22.9966,23.1242,186600.0
2006-08-17 12:50:00,32.61,32.65,32.58,32.59,83600.0,23.11,23.1384,23.0888,23.0959,83600.0
2006-08-17 13:00:00,32.59,32.64,32.56,32.63,70800.0,23.0959,23.1313,23.0746,23.1242,70800.0
2006-08-17 13:10:00,32.63,32.75,32.63,32.74,148800.0,23.1242,23.2092,23.1242,23.2022,148800.0
2006-08-17 13:20:00,32.75,32.8,32.73,32.75,86000.0,23.2092,23.2447,23.1951,23.2092,86000.0
2006-08-17 13:30:00,32.75,32.78,32.71,32.74,123800.0,23.2092,23.2305,23.1809,23.2022,123800.0
2006-08-17 13:40:00,32.74,32.77,32.7,32.73,217600.0,23.2022,23.2234,23.1738,23.1951,217600.0
2006-08-17 13:50:00,32.73,32.77,32.7,32.71,158800.0,23.1951,23.2234,23.1738,23.1809,158800.0
2006-08-17 14:00:00,32.71,32.71,32.55,32.58,279400.0,23.1809,23.1809,23.0675,23.0888,279400.0
2006-08-17 14:10:00,32.57,32.57,32.45,32.51,175200.0,23.0817,23.0817,22.9966,23.0392,175200.0
2006-08-17 14:20:00,32.5,32.54,32.44,32.46,86200.0,23.0321,23.0604,22.9896,23.0037,86200.0
2006-08-17 14:30:00,32.48,32.52,32.41,32.51,111000.0,23.0179,23.0462,22.9683,23.0392,111000.0
2006-08-17 14:40:00,32.52,32.6,32.5,32.6,100200.0,23.0462,23.1029,23.0321,23.1029,100200.0
2006-08-17 14:50:00,32.65,32.65,32.5,32.51,151800.0,23.1384,23.1384,23.0321,23.0392,151800.0
2006-08-17 15:00:00,32.51,32.69,32.51,32.68,169000.0,23.0392,23.1667,23.0392,23.1596,169000.0
2006-08-17 15:10:00,32.68,32.74,32.66,32.69,110600.0,23.1596,23.2022,23.1455,23.1667,110600.0
2006-08-17 15:20:00,32.69,32.7,32.58,32.6,82000.0,23.1667,23.1738,23.0888,23.1029,82000.0
2006-08-17 15:30:00,32.59,32.7,32.59,32.69,73600.0,23.0959,23.1738,23.0959,23.1667,73600.0
2006-08-17 15:40:00,32.69,32.73,32.67,32.69,105400.0,23.1667,23.1951,23.1526,23.1667,105400.0
2006-08-17 15:50:00,32.69,32.76,32.66,32.73,255800.0,23.1667,23.2163,23.1455,23.1951,255800.0
2006-08-18 09:30:00,32.75,32.99,32.75,32.93,385600.0,23.2092,23.3793,23.2092,23.3368,385600.0
2006-08-18 09:40:00,32.93,32.95,32.8,32.8,98200.0,23.3368,23.351,23.2447,23.2447,98200.0
2006-08-18 09:50:00,32.83,32.83,32.75,32.81,119200.0,23.2659,23.2659,23.2092,23.2518,119200.0
2006-08-18 10:00:00,32.8,32.8,32.61,32.68,161800.0,23.2447,23.2447,23.11,23.1596,161800.0
2006-08-18 10:10:00,32.68,32.72,32.58,32.6,185800.0,23.1596,23.188,23.0888,23.1029,185800.0
2006-08-18 10:20:00,32.6,32.75,32.58,32.66,207000.0,23.1029,23.2092,23.0888,23.1455,207000.0
2006-08-18 10:30:00,32.65,32.69,32.6,32.69,106400.0,23.1384,23.1667,23.1029,23.1667,106400.0
2006-08-18 10:40:00,32.7,32.88,32.7,32.88,111200.0,23.1738,23.3014,23.1738,23.3014,111200.0
2006-08-18 10:50:00,32.88,32.88,32.75,32.75,174400.0,23.3014,23.3014,23.2092,23.2092,174400.0
2006-08-18 11:00:00,32.77,32.85,32.73,32.78,113600.0,23.2234,23.2801,23.1951,23.2305,113600.0
2006-08-18 11:10:00,32.78,32.82,32.75,32.77,159000.0,23.2305,23.2589,23.2092,23.2234,159000.0
2006-08-18 11:20:00,32.77,32.86,32.76,32.81,269600.0,23.2234,23.2872,23.2163,23.2518,269600.0
2006-08-18 11:30:00,32.81,32.82,32.76,32.76,119000.0,23.2518,23.2589,23.2163,23.2163,119000.0
2006-08-18 11:40:00,32.76,32.77,32.69,32.7,91400.0,23.2163,23.2234,23.1667,23.1738,91400.0
2006-08-18 11:50:00,32.71,32.79,32.7,32.79,77600.0,23.1809,23.2376,23.1738,23.2376,77600.0
2006-08-18 12:00:00,32.79,32.84,32.78,32.84,96200.0,23.2376,23.273,23.2305,23.273,96200.0
2006-08-18 12:10:00,32.83,32.94,32.82,32.94,130000.0,23.2659,23.3439,23.2589,23.3439,130000.0
2006-08-18 12:20:00,32.93,33.04,32.87,33.02,104200.0,23.3368,23.4148,23.2943,23.4006,104200.0
2006-08-18 12:30:00,33.02,33.07,33.01,33.04,110800.0,23.4006,23.436,23.3935,23.4148,110800.0
2006-08-18 12:40:00,33.04,33.11,33.02,33.09,83800.0,23.4148,23.4644,23.4006,23.4502,83800.0
2006-08-18 12:50:00,33.09,33.1,33.06,33.09,30600.0,23.4502,23.4573,23.4289,23.4502,30600.0
2006-08-18 13:00:00,33.09,33.15,33.08,33.14,54800.0,23.4502,23.4927,23.4431,23.4856,54800.0
2006-08-18 13:10:00,33.13,33.15,33.1,33.15,63800.0,23.4785,23.4927,23.4573,23.4927,63800.0
2006-08-18 13:20:00,33.15,33.21,33.04,33.08,95400.0,23.4927,23.5352,23.4148,23.4431,95400.0
2006-08-18 13:30:00,33.08,33.13,33.05,33.09,81000.0,23.4431,23.4785,23.4218,23.4502,81000.0
2006-08-18 13:40:00,33.08,33.13,33.07,33.12,46600.0,23.4431,23.4785,23.436,23.4715,46600.0
2006-08-18 13:50:00,33.1,33.13,33.04,33.05,72200.0,23.4573,23.4785,23.4148,23.4218,72200.0
2006-08-18 14:00:00,33.05,33.13,33.02,33.08,115000.0,23.4218,23.4785,23.4006,23.4431,115000.0
2006-08-18 14:10:00,33.08,33.2,33.05,33.18,68400.0,23.4431,23.5282,23.4218,23.514,68400.0
2006-08-18 14:20:00,33.17,33.26,33.11,33.26,107400.0,23.5069,23.5707,23.4644,23.5707,107400.0
2006-08-18 14:30:00,33.24,33.3,33.2,33.28,269400.0,23.5565,23.599,23.5282,23.5848,269400.0
2006-08-18 14:40:00,33.27,33.3,33.2,33.23,120200.0,23.5778,23.599,23.5282,23.5494,120200.0
2006-08-18 14:50:00,33.23,33.24,33.18,33.19,83400.0,23.5494,23.5565,23.514,23.5211,83400.0
2006-08-18 15:00:00,33.2,33.21,33.08,33.19,174600.0,23.5282,23.5352,23.4431,23.5211,174600.0
2006-08-18 15:10:00,33.16,33.19,33.13,33.15,118000.0,23.4998,23.5211,23.4785,23.4927,118000.0
2006-08-18 15:20:00,33.15,33.21,33.13,33.21,188000.0,23.4927,23.5352,23.4785,23.5352,188000.0
2006-08-18 15:30:00,33.22,33.24,33.16,33.22,176000.0,23.5423,23.5565,23.4998,23.5423,176000.0
2006-08-18 15:40:00,33.23,33.27,33.22,33.26,144200.0,23.5494,23.5778,23.5423,23.5707,144200.0
2006-08-18 15:50:00,33.27,33.3,33.21,33.21,260800.0,23.5778,23.599,23.5352,23.5352,260800.0
2006-08-21 09:30:00,33.3,33.6,33.28,33.49,229000.0,23.599,23.8116,23.5848,23.7337,229000.0
2006-08-21 09:40:00,33.49,33.66,33.49,33.54,274600.0,23.7337,23.8541,23.7337,23.7691,274600.0
2006-08-21 09:50:00,33.54,33.72,33.54,33.54,126200.0,23.7691,23.8967,23.7691,23.7691,126200.0
2006-08-21 10:00:00,33.54,33.59,33.52,33.56,95800.0,23.7691,23.8045,23.7549,23.7833,95800.0
2006-08-21 10:10:00,33.57,33.63,33.49,33.6,152400.0,23.7904,23.8329,23.7337,23.8116,152400.0
2006-08-21 10:20:00,33.6,33.63,33.51,33.52,100800.0,23.8116,23.8329,23.7478,23.7549,100800.0
2006-08-21 10:30:00,33.51,33.52,33.47,33.49,62600.0,23.7478,23.7549,23.7195,23.7337,62600.0
2006-08-21 10:40:00,33.49,33.55,33.45,33.54,94000.0,23.7337,23.7762,23.7053,23.7691,94000.0
2006-08-21 10:50:00,33.53,33.6,33.52,33.55,135400.0,23.762,23.8116,23.7549,23.7762,135400.0
2006-08-21 11:00:00,33.54,33.55,33.4,33.42,147000.0,23.7691,23.7762,23.6699,23.6841,147000.0
2006-08-21 11:10:00,33.41,33.46,33.38,33.41,47200.0,23.677,23.7124,23.6557,23.677,47200.0
2006-08-21 11:20:00,33.44,33.49,33.4,33.48,79200.0,23.6982,23.7337,23.6699,23.7266,79200.0
2006-08-21 11:30:00,33.49,33.52,33.46,33.46,114800.0,23.7337,23.7549,23.7124,23.7124,114800.0
2006-08-21 11:40:00,33.45,33.49,33.38,33.38,53400.0,23.7053,23.7337,23.6557,23.6557,53400.0
2006-08-21 11:50:00,33.38,33.42,33.32,33.37,78800.0,23.6557,23.6841,23.6132,23.6486,78800.0
2006-08-21 12:00:00,33.36,33.43,33.33,33.43,97400.0,23.6415,23.6911,23.6203,23.6911,97400.0
2006-08-21 12:10:00,33.42,33.45,33.35,33.35,42000.0,23.6841,23.7053,23.6345,23.6345,42000.0
2006-08-21 12:20:00,33.35,33.37,33.29,33.29,62200.0,23.6345,23.6486,23.5919,23.5919,62200.0
2006-08-21 12:30:00,33.3,33.35,33.27,33.32,77600.0,23.599,23.6345,23.5778,23.6132,77600.0
2006-08-21 12:40:00,33.31,33.35,33.29,33.33,100800.0,23.6061,23.6345,23.5919,23.6203,100800.0
2006-08-21 12:50:00,33.34,33.37,33.28,33.29,99800.0,23.6274,23.6486,23.5848,23.5919,99800.0
2006-08-21 13:00:00,33.3,33.38,33.27,33.35,87000.0,23.599,23.6557,23.5778,23.6345,87000.0
2006-08-21 13:10:00,33.36,33.37,33.27,33.27,67000.0,23.6415,23.6486,23.5778,23.5778,67000.0
2006-08-21 13:20:00,33.29,33.31,33.26,33.3,65800.0,23.5919,23.6061,23.5707,23.599,65800.0
2006-08-21 13:30:00,33.29,33.32,33.29,33.31,39400.0,23.5919,23.6132,23.5919,23.6061,39400.0
2006-08-21 13:40:00,33.31,33.31,33.23,33.29,58800.0,23.6061,23.6061,23.5494,23.5919,58800.0
2006-08-21 13:50:00,33.29,33.34,33.29,33.33,38200.0,23.5919,23.6274,23.5919,23.6203,38200.0
2006-08-21 14:00:00,33.32,33.46,33.32,33.42,135400.0,23.6132,23.7124,23.6132,23.6841,135400.0
2006-08-21 14:10:00,33.42,33.44,33.32,33.34,99400.0,23.6841,23.6982,23.6132,23.6274,99400.0
2006-08-21 14:20:00,33.34,33.45,33.33,33.45,77000.0,23.6274,23.7053,23.6203,23.7053,77000.0
2006-08-21 14:30:00,33.45,33.46,33.38,33.4,58600.0,23.7053,23.7124,23.6557,23.6699,58600.0
2006-08-21 14:40:00,33.41,33.41,33.31,33.34,47800.0,23.677,23.677,23.6061,23.6274,47800.0
2006-08-21 14:50:00,33.35,33.37,33.27,33.36,36800.0,23.6345,23.6486,23.5778,23.6415,36800.0
2006-08-21 15:00:00,33.37,33.39,33.31,33.33,54600.0,23.6486,23.6628,23.6061,23.6203,54600.0
2006-08-21 15:10:00,33.32,33.35,33.26,33.29,68400.0,23.6132,23.6345,23.5707,23.5919,68400.0
2006-08-21 15:20:00,33.29,33.35,33.27,33.29,103600.0,23.5919,23.6345,23.5778,23.5919,103600.0
2006-08-21 15:30:00,33.29,33.35,33.26,33.33,214200.0,23.5919,23.6345,23.5707,23.6203,214200.0
2006-08-21 15:40:00,33.33,33.38,33.32,33.33,145800.0,23.6203,23.6557,23.6132,23.6203,145800.0
2006-08-21 15:50:00,33.33,33.35,33.27,33.29,250800.0,23.6203,23.6345,23.5778,23.5919,250800.0
2006-08-22 09:30:00,33.25,33.49,33.13,33.48,114200.0,23.5636,23.7337,23.4785,23.7266,114200.0
2006-08-22 09:40:00,33.46,33.62,33.38,33.48,174000.0,23.7124,23.8258,23.6557,23.7266,174000.0
2006-08-22 09:50:00,33.49,33.55,33.33,33.45,113600.0,23.7337,23.7762,23.6203,23.7053,113600.0
2006-08-22 10:00:00,33.45,33.48,33.33,33.33,109200.0,23.7053,23.7266,23.6203,23.6203,109200.0
2006-08-22 10:10:00,33.35,33.43,33.28,33.38,75800.0,23.6345,23.6911,23.5848,23.6557,75800.0
2006-08-22 10:20:00,33.4,33.43,33.35,33.42,32200.0,23.6699,23.6911,23.6345,23.6841,32200.0
2006-08-22 10:30:00,33.42,33.62,33.4,33.57,76600.0,23.6841,23.8258,23.6699,23.7904,76600.0
2006-08-22 10:40:00,33.56,33.56,33.32,33.4,68800.0,23.7833,23.7833,23.6132,23.6699,68800.0
2006-08-22 10:50:00,33.4,33.41,33.28,33.28,133200.0,23.6699,23.677,23.5848,23.5848,133200.0
2006-08-22 11:00:00,33.29,33.3,33.23,33.29,70800.0,23.5919,23.599,23.5494,23.5919,70800.0
2006-08-22 11:10:00,33.29,33.33,33.26,33.3,61800.0,23.5919,23.6203,23.5707,23.599,61800.0
2006-08-22 11:20:00,33.3,33.49,33.3,33.49,55600.0,23.599,23.7337,23.599,23.7337,55600.0
2006-08-22 11:30:00,33.47,33.6,33.47,33.54,145600.0,23.7195,23.8116,23.7195,23.7691,145600.0
2006-08-22 11:40:00,33.55,33.61,33.52,33.54,79200.0,23.7762,23.8187,23.7549,23.7691,79200.0
2006-08-22 11:50:00,33.53,33.62,33.51,33.51,82000.0,23.762,23.8258,23.7478,23.7478,82000.0
2006-08-22 12:00:00,33.52,33.54,33.46,33.47,34800.0,23.7549,23.7691,23.7124,23.7195,34800.0
2006-08-22 12:10:00,33.48,33.58,33.48,33.53,80000.0,23.7266,23.7974,23.7266,23.762,80000.0
2006-08-22 12:20:00,33.52,33.52,33.49,33.52,28200.0,23.7549,23.7549,23.7337,23.7549,28200.0
2006-08-22 12:30:00,33.51,33.54,33.51,33.53,26200.0,23.7478,23.7691,23.7478,23.762,26200.0
2006-08-22 12:40:00,33.52,33.58,33.49,33.56,174800.0,23.7549,23.7974,23.7337,23.7833,174800.0
2006-08-22 12:50:00,33.58,33.68,33.56,33.68,95000.0,23.7974,23.8683,23.7833,23.8683,95000.0
2006-08-22 13:00:00,33.67,33.68,33.54,33.55,100800.0,23.8612,23.8683,23.7691,23.7762,100800.0
2006-08-22 13:10:00,33.56,33.58,33.52,33.55,121800.0,23.7833,23.7974,23.7549,23.7762,121800.0
2006-08-22 13:20:00,33.55,33.6,33.5,33.59,58000.0,23.7762,23.8116,23.7408,23.8045,58000.0
2006-08-22 13:30:00,33.59,33.63,33.55,33.58,40400.0,23.8045,23.8329,23.7762,23.7974,40400.0
2006-08-22 13:40:00,33.58,33.58,33.47,33.5,66800.0,23.7974,23.7974,23.7195,23.7408,66800.0
2006-08-22 13:50:00,33.5,33.54,33.48,33.51,33400.0,23.7408,23.7691,23.7266,23.7478,33400.0
2006-08-22 14:00:00,33.51,33.51,33.4,33.41,54800.0,23.7478,23.7478,23.6699,23.677,54800.0
2006-08-22 14:10:00,33.41,33.45,33.35,33.44,164600.0,23.677,23.7053,23.6345,23.6982,164600.0
2006-08-22 14:20:00,33.44,33.52,33.43,33.49,95200.0,23.6982,23.7549,23.6911,23.7337,95200.0
2006-08-22 14:30:00,33.47,33.52,33.43,33.47,138000.0,23.7195,23.7549,23.6911,23.7195,138000.0
2006-08-22 14:40:00,33.47,33.54,33.47,33.51,79200.0,23.7195,23.7691,23.7195,23.7478,79200.0
2006-08-22 14:50:00,33.51,33.56,33.49,33.54,68400.0,23.7478,23.7833,23.7337,23.7691,68400.0
2006-08-22 15:00:00,33.54,33.63,33.54,33.63,74200.0,23.7691,23.8329,23.7691,23.8329,74200.0
2006-08-22 15:10:00,33.63,33.7,33.62,33.65,129000.0,23.8329,23.8825,23.8258,23.8471,129000.0
2006-08-22 15:20:00,33.65,33.65,33.51,33.51,81600.0,23.8471,23.8471,23.7478,23.7478,81600.0
2006-08-22 15:30:00,33.5,33.57,33.48,33.57,133600.0,23.7408,23.7904,23.7266,23.7904,133600.0
2006-08-22 15:40:00,33.57,33.69,33.56,33.68,101800.0,23.7904,23.8754,23.7833,23.8683,101800.0
2006-08-22 15:50:00,33.68,33.71,33.6,33.6,122600.0,23.8683,23.8896,23.8116,23.8116,122600.0
2006-08-23 09:30:00,33.5,33.87,33.5,33.66,206200.0,23.7408,24.003,23.7408,23.8541,206200.0
2006-08-23 09:40:00,33.67,33.79,33.49,33.53,163200.0,23.8612,23.9463,23.7337,23.762,163200.0
2006-08-23 09:50:00,33.54,33.63,33.49,33.6,119800.0,23.7691,23.8329,23.7337,23.8116,119800.0
2006-08-23 10:00:00,33.6,33.6,33.52,33.57,56200.0,23.8116,23.8116,23.7549,23.7904,56200.0
2006-08-23 10:10:00,33.57,33.6,33.46,33.53,83600.0,23.7904,23.8116,23.7124,23.762,83600.0
2006-08-23 10:20:00,33.54,33.56,33.4,33.49,73200.0,23.7691,23.7833,23.6699,23.7337,73200.0
2006-08-23 10:30:00,33.48,33.48,33.16,33.38,226600.0,23.7266,23.7266,23.4998,23.6557,226600.0
2006-08-23 10:40:00,33.38,33.44,33.22,33.33,145200.0,23.6557,23.6982,23.5423,23.6203,145200.0
2006-08-23 10:50:00,33.34,33.4,33.27,33.35,88600.0,23.6274,23.6699,23.5778,23.6345,88600.0
2006-08-23 11:00:00,33.36,33.47,33.3,33.38,128000.0,23.6415,23.7195,23.599,23.6557,128000.0
2006-08-23 11:10:00,33.38,33.4,33.22,33.22,121200.0,23.6557,23.6699,23.5423,23.5423,121200.0
2006-08-23 11:20:00,33.22,33.29,33.17,33.29,117800.0,23.5423,23.5919,23.5069,23.5919,117800.0
2006-08-23 11:30:00,33.29,33.33,33.15,33.16,105000.0,23.5919,23.6203,23.4927,23.4998,105000.0
2006-08-23 11:40:00,33.16,33.3,33.16,33.26,98800.0,23.4998,23.599,23.4998,23.5707,98800.0
2006-08-23 11:50:00,33.26,33.27,33.15,33.17,54600.0,23.5707,23.5778,23.4927,23.5069,54600.0
2006-08-23 12:00:00,33.17,33.24,33.13,33.21,88600.0,23.5069,23.5565,23.4785,23.5352,88600.0
2006-08-23 12:10:00,33.21,33.3,33.2,33.3,108000.0,23.5352,23.599,23.5282,23.599,108000.0
2006-08-23 12:20:00,33.3,33.31,33.26,33.27,76600.0,23.599,23.6061,23.5707,23.5778,76600.0
2006-08-23 12:30:00,33.28,33.31,33.27,33.27,38600.0,23.5848,23.6061,23.5778,23.5778,38600.0
2006-08-23 12:40:00,33.27,33.31,33.27,33.31,40800.0,23.5778,23.6061,23.5778,23.6061,40800.0
2006-08-23 12:50:00,33.3,33.35,33.29,33.31,44200.0,23.599,23.6345,23.5919,23.6061,44200.0
2006-08-23 13:00:00,33.31,33.32,33.26,33.26,43800.0,23.6061,23.6132,23.5707,23.5707,43800.0
2006-08-23 13:10:00,33.26,33.27,33.18,33.18,43400.0,23.5707,23.5778,23.514,23.514,43400.0
2006-08-23 13:20:00,33.18,33.19,33.12,33.15,85000.0,23.514,23.5211,23.4715,23.4927,85000.0
2006-08-23 13:30:00,33.17,33.17,33.07,33.1,96800.0,23.5069,23.5069,23.436,23.4573,96800.0
2006-08-23 13:40:00,33.1,33.16,33.02,33.09,109400.0,23.4573,23.4998,23.4006,23.4502,109400.0
2006-08-23 13:50:00,33.09,33.24,33.09,33.24,105800.0,23.4502,23.5565,23.4502,23.5565,105800.0
2006-08-23 14:00:00,33.24,33.26,33.18,33.21,106000.0,23.5565,23.5707,23.514,23.5352,106000.0
2006-08-23 14:10:00,33.21,33.23,33.06,33.13,65400.0,23.5352,23.5494,23.4289,23.4785,65400.0
2006-08-23 14:20:00,33.13,33.2,33.1,33.2,70400.0,23.4785,23.5282,23.4573,23.5282,70400.0
2006-08-23 14:30:00,33.2,33.23,33.18,33.2,41200.0,23.5282,23.5494,23.514,23.5282,41200.0
2006-08-23 14:40:00,33.2,33.24,33.13,33.16,90200.0,23.5282,23.5565,23.4785,23.4998,90200.0
2006-08-23 14:50:00,33.16,33.16,32.99,33.0,90400.0,23.4998,23.4998,23.3793,23.3864,90400.0
2006-08-23 15:00:00,32.99,33.08,32.98,33.04,123200.0,23.3793,23.4431,23.3722,23.4148,123200.0
2006-08-23 15:10:00,33.05,33.1,33.01,33.1,57800.0,23.4218,23.4573,23.3935,23.4573,57800.0
2006-08-23 15:20:00,33.1,33.11,33.01,33.02,60200.0,23.4573,23.4644,23.3935,23.4006,60200.0
2006-08-23 15:30:00,33.03,33.1,32.94,32.96,92000.0,23.4077,23.4573,23.3439,23.3581,92000.0
2006-08-23 15:40:00,32.94,32.98,32.87,32.88,134200.0,23.3439,23.3722,23.2943,23.3014,134200.0
2006-08-23 15:50:00,32.88,32.95,32.81,32.94,190400.0,23.3014,23.351,23.2518,23.3439,190400.0
2006-08-24 09:30:00,33.0,33.1,32.83,32.87,242400.0,23.3864,23.4573,23.2659,23.2943,242400.0
2006-08-24 09:40:00,32.87,33.04,32.78,33.01,139600.0,23.2943,23.4148,23.2305,23.3935,139600.0
2006-08-24 09:50:00,33.01,33.23,32.95,33.17,118800.0,23.3935,23.5494,23.351,23.5069,118800.0
2006-08-24 10:00:00,33.1,33.13,32.98,32.99,131800.0,23.4573,23.4785,23.3722,23.3793,131800.0
2006-08-24 10:10:00,33.02,33.15,33.0,33.12,147800.0,23.4006,23.4927,23.3864,23.4715,147800.0
2006-08-24 10:20:00,33.13,33.22,33.08,33.13,89200.0,23.4785,23.5423,23.4431,23.4785,89200.0
2006-08-24 10:30:00,33.13,33.18,32.99,33.04,147400.0,23.4785,23.514,23.3793,23.4148,147400.0
2006-08-24 10:40:00,33.02,33.1,32.96,33.05,67400.0,23.4006,23.4573,23.3581,23.4218,67400.0
2006-08-24 10:50:00,33.05,33.16,33.05,33.15,78600.0,23.4218,23.4998,23.4218,23.4927,78600.0
2006-08-24 11:00:00,33.15,33.29,33.09,33.27,110600.0,23.4927,23.5919,23.4502,23.5778,110600.0
2006-08-24 11:10:00,33.27,33.45,33.27,33.32,163000.0,23.5778,23.7053,23.5778,23.6132,163000.0
2006-08-24 11:20:00,33.32,33.39,33.29,33.35,58000.0,23.6132,23.6628,23.5919,23.6345,58000.0
2006-08-24 11:30:00,33.35,33.38,33.27,33.27,49000.0,23.6345,23.6557,23.5778,23.5778,49000.0
2006-08-24 11:40:00,33.28,33.29,33.18,33.2,35600.0,23.5848,23.5919,23.514,23.5282,35600.0
2006-08-24 11:50:00,33.2,33.3,33.16,33.26,55200.0,23.5282,23.599,23.4998,23.5707,55200.0
2006-08-24 12:00:00,33.24,33.28,33.15,33.15,47200.0,23.5565,23.5848,23.4927,23.4927,47200.0
2006-08-24 12:10:00,33.18,33.19,33.08,33.14,59600.0,23.514,23.5211,23.4431,23.4856,59600.0
2006-08-24 12:20:00,33.14,33.23,33.12,33.18,60000.0,23.4856,23.5494,23.4715,23.514,60000.0
2006-08-24 12:30:00,33.18,33.21,33.09,33.12,56000.0,23.514,23.5352,23.4502,23.4715,56000.0
2006-08-24 12:40:00,33.13,33.29,33.13,33.21,69000.0,23.4785,23.5919,23.4785,23.5352,69000.0
2006-08-24 12:50:00,33.19,33.33,33.19,33.32,58600.0,23.5211,23.6203,23.5211,23.6132,58600.0
2006-08-24 13:00:00,33.31,33.31,33.22,33.26,32000.0,23.6061,23.6061,23.5423,23.5707,32000.0
2006-08-24 13:10:00,33.26,33.34,33.25,33.27,51800.0,23.5707,23.6274,23.5636,23.5778,51800.0
2006-08-24 13:20:00,33.27,33.38,33.27,33.38,55600.0,23.5778,23.6557,23.5778,23.6557,55600.0
2006-08-24 13:30:00,33.37,33.42,33.3,33.32,48200.0,23.6486,23.6841,23.599,23.6132,48200.0
2006-08-24 13:40:00,33.32,33.33,33.29,33.31,31200.0,23.6132,23.6203,23.5919,23.6061,31200.0
2006-08-24 13:50:00,33.31,33.36,33.31,33.34,61600.0,23.6061,23.6415,23.6061,23.6274,61600.0
2006-08-24 14:00:00,33.34,33.4,33.17,33.38,223200.0,23.6274,23.6699,23.5069,23.6557,223200.0
2006-08-24 14:10:00,33.38,33.49,33.38,33.49,108400.0,23.6557,23.7337,23.6557,23.7337,108400.0
2006-08-24 14:20:00,33.49,33.52,33.44,33.52,141600.0,23.7337,23.7549,23.6982,23.7549,141600.0
2006-08-24 14:30:00,33.52,33.58,33.5,33.58,218400.0,23.7549,23.7974,23.7408,23.7974,218400.0
2006-08-24 14:40:00,33.59,33.6,33.55,33.55,137600.0,23.8045,23.8116,23.7762,23.7762,137600.0
2006-08-24 14:50:00,33.55,33.65,33.52,33.63,155000.0,23.7762,23.8471,23.7549,23.8329,155000.0
2006-08-24 15:00:00,33.64,33.73,33.63,33.63,288000.0,23.84,23.9038,23.8329,23.8329,288000.0
2006-08-24 15:10:00,33.63,33.63,33.55,33.57,113800.0,23.8329,23.8329,23.7762,23.7904,113800.0
2006-08-24 15:20:00,33.57,33.57,33.49,33.52,125000.0,23.7904,23.7904,23.7337,23.7549,125000.0
2006-08-24 15:30:00,33.52,33.62,33.52,33.62,210400.0,23.7549,23.8258,23.7549,23.8258,210400.0
2006-08-24 15:40:00,33.62,33.7,33.61,33.69,278400.0,23.8258,23.8825,23.8187,23.8754,278400.0
2006-08-24 15:50:00,33.69,33.78,33.63,33.74,480800.0,23.8754,23.9392,23.8329,23.9108,480800.0
2006-08-25 09:30:00,34.4,34.85,34.4,34.8,516000.0,24.3786,24.6975,24.3786,24.662,516000.0
2006-08-25 09:40:00,34.79,34.96,34.74,34.84,654800.0,24.655,24.7754,24.6195,24.6904,654800.0
2006-08-25 09:50:00,34.84,34.9,34.66,34.68,383400.0,24.6904,24.7329,24.5628,24.577,383400.0
2006-08-25 10:00:00,34.66,34.8,34.65,34.76,219800.0,24.5628,24.662,24.5557,24.6337,219800.0
2006-08-25 10:10:00,34.75,34.79,34.68,34.68,204800.0,24.6266,24.655,24.577,24.577,204800.0
2006-08-25 10:20:00,34.67,34.73,34.63,34.67,194400.0,24.5699,24.6124,24.5416,24.5699,194400.0
2006-08-25 10:30:00,34.67,34.7,34.6,34.65,136400.0,24.5699,24.5912,24.5203,24.5557,136400.0
2006-08-25 10:40:00,34.65,34.7,34.6,34.63,140000.0,24.5557,24.5912,24.5203,24.5416,140000.0
2006-08-25 10:50:00,34.63,34.66,34.55,34.57,143000.0,24.5416,24.5628,24.4849,24.499,143000.0
2006-08-25 11:00:00,34.57,34.57,34.47,34.52,110200.0,24.499,24.499,24.4282,24.4636,110200.0
2006-08-25 11:10:00,34.5,34.58,34.49,34.52,86800.0,24.4494,24.5061,24.4423,24.4636,86800.0
2006-08-25 11:20:00,34.51,34.63,34.5,34.58,107400.0,24.4565,24.5416,24.4494,24.5061,107400.0
2006-08-25 11:30:00,34.56,34.63,34.41,34.42,147200.0,24.492,24.5416,24.3857,24.3927,147200.0
2006-08-25 11:40:00,34.43,34.47,34.38,34.42,111800.0,24.3998,24.4282,24.3644,24.3927,111800.0
2006-08-25 11:50:00,34.42,34.45,34.38,34.38,93000.0,24.3927,24.414,24.3644,24.3644,93000.0
2006-08-25 12:00:00,34.38,34.41,34.26,34.35,128800.0,24.3644,24.3857,24.2794,24.3431,128800.0
2006-08-25 12:10:00,34.35,34.44,34.3,34.4,106600.0,24.3431,24.4069,24.3077,24.3786,106600.0
2006-08-25 12:20:00,34.38,34.41,34.33,34.38,106800.0,24.3644,24.3857,24.329,24.3644,106800.0
2006-08-25 12:30:00,34.39,34.45,34.38,34.4,97200.0,24.3715,24.414,24.3644,24.3786,97200.0
2006-08-25 12:40:00,34.41,34.41,34.32,34.36,55600.0,24.3857,24.3857,24.3219,24.3502,55600.0
2006-08-25 12:50:00,34.35,34.38,34.29,34.32,63800.0,24.3431,24.3644,24.3006,24.3219,63800.0
2006-08-25 13:00:00,34.31,34.35,34.27,34.27,112600.0,24.3148,24.3431,24.2864,24.2864,112600.0
2006-08-25 13:10:00,34.27,34.34,34.2,34.26,57400.0,24.2864,24.336,24.2368,24.2794,57400.0
2006-08-25 13:20:00,34.26,34.27,34.18,34.2,54600.0,24.2794,24.2864,24.2227,24.2368,54600.0
2006-08-25 13:30:00,34.2,34.3,34.19,34.29,108200.0,24.2368,24.3077,24.2297,24.3006,108200.0
2006-08-25 13:40:00,34.3,34.35,34.29,34.32,78800.0,24.3077,24.3431,24.3006,24.3219,78800.0
2006-08-25 13:50:00,34.33,34.37,34.3,34.33,55800.0,24.329,24.3573,24.3077,24.329,55800.0
2006-08-25 14:00:00,34.33,34.38,34.32,34.37,66000.0,24.329,24.3644,24.3219,24.3573,66000.0
2006-08-25 14:10:00,34.36,34.4,34.3,34.35,135400.0,24.3502,24.3786,24.3077,24.3431,135400.0
2006-08-25 14:20:00,34.35,34.5,34.35,34.49,96000.0,24.3431,24.4494,24.3431,24.4423,96000.0
2006-08-25 14:30:00,34.49,34.54,34.45,34.45,74600.0,24.4423,24.4778,24.414,24.414,74600.0
2006-08-25 14:40:00,34.45,34.49,34.41,34.42,55400.0,24.414,24.4423,24.3857,24.3927,55400.0
2006-08-25 14:50:00,34.42,34.43,34.37,34.41,71400.0,24.3927,24.3998,24.3573,24.3857,71400.0
2006-08-25 15:00:00,34.41,34.43,34.38,34.41,104400.0,24.3857,24.3998,24.3644,24.3857,104400.0
2006-08-25 15:10:00,34.41,34.51,34.41,34.49,64600.0,24.3857,24.4565,24.3857,24.4423,64600.0
2006-08-25 15:20:00,34.49,34.56,34.49,34.52,173800.0,24.4423,24.492,24.4423,24.4636,173800.0
2006-08-25 15:30:00,34.52,34.63,34.52,34.63,235400.0,24.4636,24.5416,24.4636,24.5416,235400.0
2006-08-25 15:40:00,34.63,34.69,34.58,34.62,376600.0,24.5416,24.5841,24.5061,24.5345,376600.0
2006-08-25 15:50:00,34.62,34.62,34.51,34.59,330000.0,24.5345,24.5345,24.4565,24.5132,330000.0
2006-08-28 09:30:00,33.75,34.0,33.52,33.7,322400.0,23.9179,24.0951,23.7549,23.8825,322400.0
2006-08-28 09:40:00,33.58,34.21,33.58,34.13,398600.0,23.7974,24.2439,23.7974,24.1872,398600.0
2006-08-28 09:50:00,34.13,34.27,34.07,34.12,237600.0,24.1872,24.2864,24.1447,24.1801,237600.0
2006-08-28 10:00:00,34.12,34.18,33.98,34.02,143400.0,24.1801,24.2227,24.0809,24.1093,143400.0
2006-08-28 10:10:00,34.01,34.17,33.98,34.13,112400.0,24.1022,24.2156,24.0809,24.1872,112400.0
2006-08-28 10:20:00,34.13,34.4,34.1,34.4,128200.0,24.1872,24.3786,24.166,24.3786,128200.0
2006-08-28 10:30:00,34.4,34.42,34.32,34.37,103000.0,24.3786,24.3927,24.3219,24.3573,103000.0
2006-08-28 10:40:00,34.37,34.37,34.21,34.26,122800.0,24.3573,24.3573,24.2439,24.2794,122800.0
2006-08-28 10:50:00,34.27,34.38,34.22,34.32,57200.0,24.2864,24.3644,24.251,24.3219,57200.0
2006-08-28 11:00:00,34.32,34.35,34.24,34.24,60400.0,24.3219,24.3431,24.2652,24.2652,60400.0
2006-08-28 11:10:00,34.24,34.31,34.22,34.26,82600.0,24.2652,24.3148,24.251,24.2794,82600.0
2006-08-28 11:20:00,34.24,34.27,34.13,34.13,109200.0,24.2652,24.2864,24.1872,24.1872,109200.0
2006-08-28 11:30:00,34.15,34.19,34.06,34.08,91600.0,24.2014,24.2297,24.1376,24.1518,91600.0
2006-08-28 11:40:00,34.08,34.09,33.99,34.06,91400.0,24.1518,24.1589,24.088,24.1376,91400.0
2006-08-28 11:50:00,34.07,34.08,34.0,34.03,64600.0,24.1447,24.1518,24.0951,24.1164,64600.0
2006-08-28 12:00:00,34.01,34.04,33.98,33.98,74600.0,24.1022,24.1234,24.0809,24.0809,74600.0
2006-08-28 12:10:00,33.98,34.01,33.93,33.95,89000.0,24.0809,24.1022,24.0455,24.0597,89000.0
2006-08-28 12:20:00,33.95,33.98,33.87,33.88,88400.0,24.0597,24.0809,24.003,24.0101,88400.0
2006-08-28 12:30:00,33.88,33.89,33.85,33.88,66200.0,24.0101,24.0171,23.9888,24.0101,66200.0
2006-08-28 12:40:00,33.88,33.91,33.85,33.9,77600.0,24.0101,24.0313,23.9888,24.0242,77600.0
2006-08-28 12:50:00,33.9,33.92,33.87,33.88,45200.0,24.0242,24.0384,24.003,24.0101,45200.0
2006-08-28 13:00:00,33.87,33.9,33.83,33.83,51800.0,24.003,24.0242,23.9746,23.9746,51800.0
2006-08-28 13:10:00,33.83,33.88,33.81,33.87,141400.0,23.9746,24.0101,23.9604,24.003,141400.0
2006-08-28 13:20:00,33.87,33.9,33.84,33.87,41400.0,24.003,24.0242,23.9817,24.003,41400.0
2006-08-28 13:30:00,33.87,33.95,33.87,33.95,55200.0,24.003,24.0597,24.003,24.0597,55200.0
2006-08-28 13:40:00,33.95,34.03,33.93,34.02,107200.0,24.0597,24.1164,24.0455,24.1093,107200.0
2006-08-28 13:50:00,34.03,34.06,33.95,33.98,80000.0,24.1164,24.1376,24.0597,24.0809,80000.0
2006-08-28 14:00:00,33.99,34.02,33.94,33.99,66800.0,24.088,24.1093,24.0526,24.088,66800.0
2006-08-28 14:10:00,33.99,34.02,33.95,33.96,48200.0,24.088,24.1093,24.0597,24.0667,48200.0
2006-08-28 14:20:00,33.96,34.01,33.95,33.95,46400.0,24.0667,24.1022,24.0597,24.0597,46400.0
2006-08-28 14:30:00,33.96,33.99,33.95,33.99,65400.0,24.0667,24.088,24.0597,24.088,65400.0
2006-08-28 14:40:00,33.99,34.0,33.96,33.96,46000.0,24.088,24.0951,24.0667,24.0667,46000.0
2006-08-28 14:50:00,33.97,34.03,33.97,34.02,53800.0,24.0738,24.1164,24.0738,24.1093,53800.0
2006-08-28 15:00:00,34.02,34.04,33.96,34.02,55200.0,24.1093,24.1234,24.0667,24.1093,55200.0
2006-08-28 15:10:00,34.0,34.02,33.94,33.96,54400.0,24.0951,24.1093,24.0526,24.0667,54400.0
2006-08-28 15:20:00,33.96,34.02,33.94,33.97,93600.0,24.0667,24.1093,24.0526,24.0738,93600.0
2006-08-28 15:30:00,33.97,34.0,33.92,33.93,80800.0,24.0738,24.0951,24.0384,24.0455,80800.0
2006-08-28 15:40:00,33.94,33.94,33.9,33.93,106400.0,24.0526,24.0526,24.0242,24.0455,106400.0
2006-08-28 15:50:00,33.94,33.99,33.92,33.95,180200.0,24.0526,24.088,24.0384,24.0597,180200.0
2006-08-29 09:30:00,33.65,33.65,33.4,33.4,173200.0,23.8471,23.8471,23.6699,23.6699,173200.0
2006-08-29 09:40:00,33.39,33.48,33.08,33.1,169200.0,23.6628,23.7266,23.4431,23.4573,169200.0
2006-08-29 09:50:00,33.1,33.26,33.1,33.16,304800.0,23.4573,23.5707,23.4573,23.4998,304800.0
2006-08-29 10:00:00,33.18,33.18,32.9,32.94,225400.0,23.514,23.514,23.3155,23.3439,225400.0
2006-08-29 10:10:00,32.94,33.04,32.81,32.83,261800.0,23.3439,23.4148,23.2518,23.2659,261800.0
2006-08-29 10:20:00,32.84,33.04,32.75,33.03,252400.0,23.273,23.4148,23.2092,23.4077,252400.0
2006-08-29 10:30:00,33.03,33.05,32.93,33.05,172600.0,23.4077,23.4218,23.3368,23.4218,172600.0
2006-08-29 10:40:00,33.07,33.26,33.03,33.2,165600.0,23.436,23.5707,23.4077,23.5282,165600.0
2006-08-29 10:50:00,33.19,33.19,33.02,33.06,96800.0,23.5211,23.5211,23.4006,23.4289,96800.0
2006-08-29 11:00:00,33.06,33.1,33.02,33.02,90600.0,23.4289,23.4573,23.4006,23.4006,90600.0
2006-08-29 11:10:00,33.01,33.07,33.0,33.02,79600.0,23.3935,23.436,23.3864,23.4006,79600.0
2006-08-29 11:20:00,33.02,33.12,32.99,33.1,95600.0,23.4006,23.4715,23.3793,23.4573,95600.0
2006-08-29 11:30:00,33.11,33.17,33.09,33.1,128400.0,23.4644,23.5069,23.4502,23.4573,128400.0
2006-08-29 11:40:00,33.09,33.12,33.01,33.02,130200.0,23.4502,23.4715,23.3935,23.4006,130200.0
2006-08-29 11:50:00,33.02,33.14,33.02,33.1,164200.0,23.4006,23.4856,23.4006,23.4573,164200.0
2006-08-29 12:00:00,33.1,33.16,33.08,33.1,107400.0,23.4573,23.4998,23.4431,23.4573,107400.0
2006-08-29 12:10:00,33.1,33.1,32.98,32.98,129400.0,23.4573,23.4573,23.3722,23.3722,129400.0
2006-08-29 12:20:00,32.98,33.06,32.97,33.04,77600.0,23.3722,23.4289,23.3652,23.4148,77600.0
2006-08-29 12:30:00,33.04,33.04,32.99,33.0,72800.0,23.4148,23.4148,23.3793,23.3864,72800.0
2006-08-29 12:40:00,33.0,33.03,32.99,33.0,94600.0,23.3864,23.4077,23.3793,23.3864,94600.0
2006-08-29 12:50:00,33.0,33.04,32.99,32.99,74200.0,23.3864,23.4148,23.3793,23.3793,74200.0
2006-08-29 13:00:00,32.99,33.02,32.99,33.0,122400.0,23.3793,23.4006,23.3793,23.3864,122400.0
2006-08-29 13:10:00,33.0,33.03,32.92,32.94,134200.0,23.3864,23.4077,23.3297,23.3439,134200.0
2006-08-29 13:20:00,32.93,32.94,32.84,32.85,129800.0,23.3368,23.3439,23.273,23.2801,129800.0
2006-08-29 13:30:00,32.84,32.87,32.81,32.86,89600.0,23.273,23.2943,23.2518,23.2872,89600.0
2006-08-29 13:40:00,32.86,32.9,32.84,32.88,187200.0,23.2872,23.3155,23.273,23.3014,187200.0
2006-08-29 13:50:00,32.88,32.98,32.88,32.94,163800.0,23.3014,23.3722,23.3014,23.3439,163800.0
2006-08-29 14:00:00,32.94,33.09,32.86,33.04,277600.0,23.3439,23.4502,23.2872,23.4148,277600.0
2006-08-29 14:10:00,33.04,33.1,32.99,33.03,259000.0,23.4148,23.4573,23.3793,23.4077,259000.0
2006-08-29 14:20:00,33.03,33.05,32.89,32.98,219000.0,23.4077,23.4218,23.3085,23.3722,219000.0
2006-08-29 14:30:00,32.97,33.06,32.93,33.05,191600.0,23.3652,23.4289,23.3368,23.4218,191600.0
2006-08-29 14:40:00,33.05,33.06,32.92,32.97,208400.0,23.4218,23.4289,23.3297,23.3652,208400.0
2006-08-29 14:50:00,32.97,32.99,32.88,32.9,236600.0,23.3652,23.3793,23.3014,23.3155,236600.0
2006-08-29 15:00:00,32.9,32.9,32.84,32.85,198800.0,23.3155,23.3155,23.273,23.2801,198800.0
2006-08-29 15:10:00,32.85,32.9,32.77,32.9,241400.0,23.2801,23.3155,23.2234,23.3155,241400.0
2006-08-29 15:20:00,32.9,33.02,32.9,32.98,299800.0,23.3155,23.4006,23.3155,23.3722,299800.0
2006-08-29 15:30:00,32.98,33.02,32.95,33.0,238200.0,23.3722,23.4006,23.351,23.3864,238200.0
2006-08-29 15:40:00,33.01,33.01,32.82,32.82,303800.0,23.3935,23.3935,23.2589,23.2589,303800.0
2006-08-29 15:50:00,32.82,32.88,32.81,32.85,735200.0,23.2589,23.3014,23.2518,23.2801,735200.0
2006-08-30 09:30:00,32.82,33.13,32.72,32.85,279000.0,23.2589,23.4785,23.188,23.2801,279000.0
2006-08-30 09:40:00,32.88,32.99,32.82,32.99,319600.0,23.3014,23.3793,23.2589,23.3793,319600.0
2006-08-30 09:50:00,32.99,33.01,32.9,32.96,197200.0,23.3793,23.3935,23.3155,23.3581,197200.0
2006-08-30 10:00:00,32.93,32.95,32.84,32.88,198200.0,23.3368,23.351,23.273,23.3014,198200.0
2006-08-30 10:10:00,32.9,32.91,32.77,32.79,132400.0,23.3155,23.3226,23.2234,23.2376,132400.0
2006-08-30 10:20:00,32.79,32.85,32.71,32.73,118000.0,23.2376,23.2801,23.1809,23.1951,118000.0
2006-08-30 10:30:00,32.68,32.73,32.41,32.65,375600.0,23.1596,23.1951,22.9683,23.1384,375600.0
2006-08-30 10:40:00,32.62,32.72,32.58,32.66,182800.0,23.1171,23.188,23.0888,23.1455,182800.0
2006-08-30 10:50:00,32.66,32.8,32.66,32.66,373600.0,23.1455,23.2447,23.1455,23.1455,373600.0
2006-08-30 11:00:00,32.67,32.68,32.56,32.65,195200.0,23.1526,23.1596,23.0746,23.1384,195200.0
2006-08-30 11:10:00,32.66,32.66,32.59,32.62,70400.0,23.1455,23.1455,23.0959,23.1171,70400.0
2006-08-30 11:20:00,32.62,32.65,32.56,32.58,142800.0,23.1171,23.1384,23.0746,23.0888,142800.0
2006-08-30 11:30:00,32.58,32.58,32.44,32.47,150800.0,23.0888,23.0888,22.9896,23.0108,150800.0
2006-08-30 11:40:00,32.47,32.51,32.38,32.45,180200.0,23.0108,23.0392,22.947,22.9966,180200.0
2006-08-30 11:50:00,32.44,32.45,32.39,32.43,63800.0,22.9896,22.9966,22.9541,22.9825,63800.0
2006-08-30 12:00:00,32.43,32.43,32.29,32.3,135400.0,22.9825,22.9825,22.8833,22.8903,135400.0
2006-08-30 12:10:00,32.3,32.39,32.25,32.29,129200.0,22.8903,22.9541,22.8549,22.8833,129200.0
2006-08-30 12:20:00,32.27,32.28,32.12,32.13,119800.0,22.8691,22.8762,22.7628,22.7699,119800.0
2006-08-30 12:30:00,32.13,32.22,32.12,32.15,129800.0,22.7699,22.8336,22.7628,22.784,129800.0
2006-08-30 12:40:00,32.16,32.19,32.07,32.17,132200.0,22.7911,22.8124,22.7273,22.7982,132200.0
2006-08-30 12:50:00,32.17,32.29,32.13,32.17,135200.0,22.7982,22.8833,22.7699,22.7982,135200.0
2006-08-30 13:00:00,32.18,32.22,32.09,32.22,79600.0,22.8053,22.8336,22.7415,22.8336,79600.0
2006-08-30 13:10:00,32.22,32.24,32.1,32.21,113600.0,22.8336,22.8478,22.7486,22.8266,113600.0
2006-08-30 13:20:00,32.22,32.24,32.18,32.21,66200.0,22.8336,22.8478,22.8053,22.8266,66200.0
2006-08-30 13:30:00,32.21,32.43,32.21,32.42,137400.0,22.8266,22.9825,22.8266,22.9754,137400.0
2006-08-30 13:40:00,32.43,32.51,32.37,32.46,81200.0,22.9825,23.0392,22.9399,23.0037,81200.0
2006-08-30 13:50:00,32.47,32.59,32.47,32.49,93000.0,23.0108,23.0959,23.0108,23.025,93000.0
2006-08-30 14:00:00,32.51,32.64,32.45,32.6,198000.0,23.0392,23.1313,22.9966,23.1029,198000.0
2006-08-30 14:10:00,32.6,32.67,32.55,32.58,79600.0,23.1029,23.1526,23.0675,23.0888,79600.0
2006-08-30 14:20:00,32.59,32.61,32.51,32.59,89000.0,23.0959,23.11,23.0392,23.0959,89000.0
2006-08-30 14:30:00,32.6,32.65,32.54,32.56,97200.0,23.1029,23.1384,23.0604,23.0746,97200.0
2006-08-30 14:40:00,32.57,32.63,32.49,32.57,42600.0,23.0817,23.1242,23.025,23.0817,42600.0
2006-08-30 14:50:00,32.57,32.59,32.49,32.58,56400.0,23.0817,23.0959,23.025,23.0888,56400.0
2006-08-30 15:00:00,32.58,32.68,32.57,32.67,101000.0,23.0888,23.1596,23.0817,23.1526,101000.0
2006-08-30 15:10:00,32.65,32.68,32.56,32.63,88000.0,23.1384,23.1596,23.0746,23.1242,88000.0
2006-08-30 15:20:00,32.63,32.69,32.62,32.69,86200.0,23.1242,23.1667,23.1171,23.1667,86200.0
2006-08-30 15:30:00,32.69,32.7,32.58,32.65,99200.0,23.1667,23.1738,23.0888,23.1384,99200.0
2006-08-30 15:40:00,32.65,32.66,32.56,32.6,100000.0,23.1384,23.1455,23.0746,23.1029,100000.0
2006-08-30 15:50:00,32.61,32.65,32.6,32.62,178400.0,23.11,23.1384,23.1029,23.1171,178400.0
2006-08-31 09:30:00,32.33,32.45,32.3,32.31,168800.0,22.9116,22.9966,22.8903,22.8974,168800.0
2006-08-31 09:40:00,32.32,32.38,32.22,32.29,231400.0,22.9045,22.947,22.8336,22.8833,231400.0
2006-08-31 09:50:00,32.29,32.31,32.19,32.27,178800.0,22.8833,22.8974,22.8124,22.8691,178800.0
2006-08-31 10:00:00,32.31,32.32,32.23,32.31,182000.0,22.8974,22.9045,22.8407,22.8974,182000.0
2006-08-31 10:10:00,32.3,32.33,32.24,32.31,160200.0,22.8903,22.9116,22.8478,22.8974,160200.0
2006-08-31 10:20:00,32.32,32.4,32.26,32.26,81600.0,22.9045,22.9612,22.862,22.862,81600.0
2006-08-31 10:30:00,32.26,32.5,32.17,32.48,362600.0,22.862,23.0321,22.7982,23.0179,362600.0
2006-08-31 10:40:00,32.46,32.49,32.35,32.43,254600.0,23.0037,23.025,22.9258,22.9825,254600.0
2006-08-31 10:50:00,32.43,32.52,32.38,32.4,260800.0,22.9825,23.0462,22.947,22.9612,260800.0
2006-08-31 11:00:00,32.41,32.48,32.32,32.43,333800.0,22.9683,23.0179,22.9045,22.9825,333800.0
2006-08-31 11:10:00,32.43,32.55,32.41,32.55,156600.0,22.9825,23.0675,22.9683,23.0675,156600.0
2006-08-31 11:20:00,32.55,32.65,32.53,32.64,202400.0,23.0675,23.1384,23.0533,23.1313,202400.0
2006-08-31 11:30:00,32.65,32.85,32.63,32.82,258000.0,23.1384,23.2801,23.1242,23.2589,258000.0
2006-08-31 11:40:00,32.81,32.86,32.7,32.8,195600.0,23.2518,23.2872,23.1738,23.2447,195600.0
2006-08-31 11:50:00,32.79,32.96,32.79,32.85,396200.0,23.2376,23.3581,23.2376,23.2801,396200.0
2006-08-31 12:00:00,32.84,32.94,32.84,32.93,69600.0,23.273,23.3439,23.273,23.3368,69600.0
2006-08-31 12:10:00,32.93,32.93,32.74,32.76,93200.0,23.3368,23.3368,23.2022,23.2163,93200.0
2006-08-31 12:20:00,32.76,32.82,32.7,32.7,133200.0,23.2163,23.2589,23.1738,23.1738,133200.0
2006-08-31 12:30:00,32.7,32.72,32.62,32.72,58800.0,23.1738,23.188,23.1171,23.188,58800.0
2006-08-31 12:40:00,32.72,32.83,32.71,32.81,109200.0,23.188,23.2659,23.1809,23.2518,109200.0
2006-08-31 12:50:00,32.81,32.84,32.74,32.77,83400.0,23.2518,23.273,23.2022,23.2234,83400.0
2006-08-31 13:00:00,32.77,32.77,32.68,32.68,49400.0,23.2234,23.2234,23.1596,23.1596,49400.0
2006-08-31 13:10:00,32.68,32.7,32.65,32.67,49200.0,23.1596,23.1738,23.1384,23.1526,49200.0
2006-08-31 13:20:00,32.66,32.69,32.58,32.58,155200.0,23.1455,23.1667,23.0888,23.0888,155200.0
2006-08-31 13:30:00,32.58,32.71,32.58,32.71,116600.0,23.0888,23.1809,23.0888,23.1809,116600.0
2006-08-31 13:40:00,32.71,32.71,32.66,32.66,78200.0,23.1809,23.1809,23.1455,23.1455,78200.0
2006-08-31 13:50:00,32.66,32.66,32.53,32.63,94400.0,23.1455,23.1455,23.0533,23.1242,94400.0
2006-08-31 14:00:00,32.63,32.68,32.62,32.68,111200.0,23.1242,23.1596,23.1171,23.1596,111200.0
2006-08-31 14:10:00,32.68,32.72,32.66,32.68,158200.0,23.1596,23.188,23.1455,23.1596,158200.0
2006-08-31 14:20:00,32.68,32.7,32.63,32.67,164200.0,23.1596,23.1738,23.1242,23.1526,164200.0
2006-08-31 14:30:00,32.66,32.69,32.65,32.69,77800.0,23.1455,23.1667,23.1384,23.1667,77800.0
2006-08-31 14:40:00,32.69,32.76,32.69,32.72,190000.0,23.1667,23.2163,23.1667,23.188,190000.0
2006-08-31 14:50:00,32.72,32.82,32.72,32.82,124800.0,23.188,23.2589,23.188,23.2589,124800.0
2006-08-31 15:00:00,32.82,32.85,32.78,32.83,191400.0,23.2589,23.2801,23.2305,23.2659,191400.0
2006-08-31 15:10:00,32.83,32.83,32.77,32.77,91200.0,23.2659,23.2659,23.2234,23.2234,91200.0
2006-08-31 15:20:00,32.77,32.78,32.66,32.66,154200.0,23.2234,23.2305,23.1455,23.1455,154200.0
2006-08-31 15:30:00,32.67,32.67,32.59,32.59,240000.0,23.1526,23.1526,23.0959,23.0959,240000.0
2006-08-31 15:40:00,32.59,32.59,32.49,32.49,259000.0,23.0959,23.0959,23.025,23.025,259000.0
2006-08-31 15:50:00,32.48,32.49,32.4,32.45,289000.0,23.0179,23.025,22.9612,22.9966,289000.0
2006-09-01 09:30:00,32.43,32.6,32.43,32.55,162400.0,22.9825,23.1029,22.9825,23.0675,162400.0
2006-09-01 09:40:00,32.55,32.67,32.55,32.62,144600.0,23.0675,23.1526,23.0675,23.1171,144600.0
2006-09-01 09:50:00,32.62,32.72,32.6,32.63,125200.0,23.1171,23.188,23.1029,23.1242,125200.0
2006-09-01 10:00:00,32.63,32.71,32.57,32.58,171000.0,23.1242,23.1809,23.0817,23.0888,171000.0
2006-09-01 10:10:00,32.58,32.58,32.44,32.54,69400.0,23.0888,23.0888,22.9896,23.0604,69400.0
2006-09-01 10:20:00,32.55,32.7,32.52,32.7,76000.0,23.0675,23.1738,23.0462,23.1738,76000.0
2006-09-01 10:30:00,32.71,32.73,32.6,32.69,81600.0,23.1809,23.1951,23.1029,23.1667,81600.0
2006-09-01 10:40:00,32.69,32.76,32.65,32.76,104400.0,23.1667,23.2163,23.1384,23.2163,104400.0
2006-09-01 10:50:00,32.76,32.85,32.74,32.83,104200.0,23.2163,23.2801,23.2022,23.2659,104200.0
2006-09-01 11:00:00,32.83,32.9,32.81,32.83,78400.0,23.2659,23.3155,23.2518,23.2659,78400.0
2006-09-01 11:10:00,32.83,32.91,32.82,32.82,60200.0,23.2659,23.3226,23.2589,23.2589,60200.0
2006-09-01 11:20:00,32.81,32.85,32.78,32.81,42200.0,23.2518,23.2801,23.2305,23.2518,42200.0
2006-09-01 11:30:00,32.82,32.9,32.82,32.88,35400.0,23.2589,23.3155,23.2589,23.3014,35400.0
2006-09-01 11:40:00,32.88,32.9,32.85,32.88,38600.0,23.3014,23.3155,23.2801,23.3014,38600.0
2006-09-01 11:50:00,32.87,32.89,32.83,32.83,100200.0,23.2943,23.3085,23.2659,23.2659,100200.0
2006-09-01 12:00:00,32.84,32.85,32.82,32.83,33800.0,23.273,23.2801,23.2589,23.2659,33800.0
2006-09-01 12:10:00,32.84,32.88,32.83,32.88,25600.0,23.273,23.3014,23.2659,23.3014,25600.0
2006-09-01 12:20:00,32.88,32.97,32.87,32.94,58200.0,23.3014,23.3652,23.2943,23.3439,58200.0
2006-09-01 12:30:00,32.94,33.02,32.94,32.97,77200.0,23.3439,23.4006,23.3439,23.3652,77200.0
2006-09-01 12:40:00,32.97,33.04,32.97,33.0,32800.0,23.3652,23.4148,23.3652,23.3864,32800.0
2006-09-01 12:50:00,33.0,33.06,32.99,33.01,47600.0,23.3864,23.4289,23.3793,23.3935,47600.0
2006-09-01 13:00:00,33.0,33.0,32.91,32.93,49400.0,23.3864,23.3864,23.3226,23.3368,49400.0
2006-09-01 13:10:00,32.93,32.95,32.88,32.92,39000.0,23.3368,23.351,23.3014,23.3297,39000.0
2006-09-01 13:20:00,32.91,32.94,32.88,32.92,21800.0,23.3226,23.3439,23.3014,23.3297,21800.0
2006-09-01 13:30:00,32.91,32.97,32.9,32.95,39000.0,23.3226,23.3652,23.3155,23.351,39000.0
2006-09-01 13:40:00,32.95,32.95,32.88,32.9,56000.0,23.351,23.351,23.3014,23.3155,56000.0
2006-09-01 13:50:00,32.89,32.91,32.81,32.82,31200.0,23.3085,23.3226,23.2518,23.2589,31200.0
2006-09-01 14:00:00,32.81,32.87,32.81,32.87,30200.0,23.2518,23.2943,23.2518,23.2943,30200.0
2006-09-01 14:10:00,32.85,32.88,32.85,32.87,27800.0,23.2801,23.3014,23.2801,23.2943,27800.0
2006-09-01 14:20:00,32.88,33.0,32.87,32.99,52200.0,23.3014,23.3864,23.2943,23.3793,52200.0
2006-09-01 14:30:00,32.99,33.0,32.84,32.93,94200.0,23.3793,23.3864,23.273,23.3368,94200.0
2006-09-01 14:40:00,32.92,33.01,32.91,32.99,50200.0,23.3297,23.3935,23.3226,23.3793,50200.0
2006-09-01 14:50:00,32.98,32.98,32.9,32.97,31400.0,23.3722,23.3722,23.3155,23.3652,31400.0
2006-09-01 15:00:00,32.96,32.98,32.92,32.95,68800.0,23.3581,23.3722,23.3297,23.351,68800.0
2006-09-01 15:10:00,32.95,32.96,32.93,32.94,28200.0,23.351,23.3581,23.3368,23.3439,28200.0
2006-09-01 15:20:00,32.94,32.99,32.94,32.97,65200.0,23.3439,23.3793,23.3439,23.3652,65200.0
2006-09-01 15:30:00,32.97,32.99,32.93,32.95,58400.0,23.3652,23.3793,23.3368,23.351,58400.0
2006-09-01 15:40:00,32.95,33.0,32.95,33.0,52600.0,23.351,23.3864,23.351,23.3864,52600.0
2006-09-01 15:50:00,33.0,33.02,32.96,32.99,158200.0,23.3864,23.4006,23.3581,23.3793,158200.0
2006-09-05 09:30:00,32.66,32.83,32.66,32.83,163200.0,23.1455,23.2659,23.1455,23.2659,163200.0
2006-09-05 09:40:00,32.83,33.12,32.83,33.09,186000.0,23.2659,23.4715,23.2659,23.4502,186000.0
2006-09-05 09:50:00,33.09,33.19,32.97,33.17,145200.0,23.4502,23.5211,23.3652,23.5069,145200.0
2006-09-05 10:00:00,33.17,33.33,33.16,33.3,161800.0,23.5069,23.6203,23.4998,23.599,161800.0
2006-09-05 10:10:00,33.27,33.38,33.24,33.32,144400.0,23.5778,23.6557,23.5565,23.6132,144400.0
2006-09-05 10:20:00,33.33,33.33,33.16,33.18,110600.0,23.6203,23.6203,23.4998,23.514,110600.0
2006-09-05 10:30:00,33.17,33.17,32.88,32.89,186200.0,23.5069,23.5069,23.3014,23.3085,186200.0
2006-09-05 10:40:00,32.88,32.98,32.83,32.98,99800.0,23.3014,23.3722,23.2659,23.3722,99800.0
2006-09-05 10:50:00,32.98,33.09,32.98,33.04,67800.0,23.3722,23.4502,23.3722,23.4148,67800.0
2006-09-05 11:00:00,33.02,33.18,33.02,33.16,82000.0,23.4006,23.514,23.4006,23.4998,82000.0
2006-09-05 11:10:00,33.16,33.23,33.13,33.22,75200.0,23.4998,23.5494,23.4785,23.5423,75200.0
2006-09-05 11:20:00,33.22,33.27,33.17,33.24,111600.0,23.5423,23.5778,23.5069,23.5565,111600.0
2006-09-05 11:30:00,33.25,33.27,33.13,33.13,74200.0,23.5636,23.5778,23.4785,23.4785,74200.0
2006-09-05 11:40:00,33.13,33.19,33.1,33.17,79000.0,23.4785,23.5211,23.4573,23.5069,79000.0
2006-09-05 11:50:00,33.18,33.32,33.18,33.32,55200.0,23.514,23.6132,23.514,23.6132,55200.0
2006-09-05 12:00:00,33.32,33.35,33.22,33.31,69600.0,23.6132,23.6345,23.5423,23.6061,69600.0
2006-09-05 12:10:00,33.29,33.31,33.27,33.29,44600.0,23.5919,23.6061,23.5778,23.5919,44600.0
2006-09-05 12:20:00,33.3,33.35,33.3,33.34,71000.0,23.599,23.6345,23.599,23.6274,71000.0
2006-09-05 12:30:00,33.34,33.38,33.31,33.33,56400.0,23.6274,23.6557,23.6061,23.6203,56400.0
2006-09-05 12:40:00,33.33,33.37,33.31,33.35,56600.0,23.6203,23.6486,23.6061,23.6345,56600.0
2006-09-05 12:50:00,33.35,33.39,33.32,33.35,80600.0,23.6345,23.6628,23.6132,23.6345,80600.0
2006-09-05 13:00:00,33.35,33.35,33.24,33.24,66000.0,23.6345,23.6345,23.5565,23.5565,66000.0
2006-09-05 13:10:00,33.24,33.29,33.23,33.27,70800.0,23.5565,23.5919,23.5494,23.5778,70800.0
2006-09-05 13:20:00,33.27,33.32,33.25,33.29,45000.0,23.5778,23.6132,23.5636,23.5919,45000.0
2006-09-05 13:30:00,33.3,33.32,33.23,33.27,55800.0,23.599,23.6132,23.5494,23.5778,55800.0
2006-09-05 13:40:00,33.27,33.27,33.19,33.23,49600.0,23.5778,23.5778,23.5211,23.5494,49600.0
2006-09-05 13:50:00,33.23,33.26,33.22,33.24,71200.0,23.5494,23.5707,23.5423,23.5565,71200.0
2006-09-05 14:00:00,33.25,33.29,33.23,33.29,88200.0,23.5636,23.5919,23.5494,23.5919,88200.0
2006-09-05 14:10:00,33.29,33.31,33.24,33.26,119800.0,23.5919,23.6061,23.5565,23.5707,119800.0
2006-09-05 14:20:00,33.26,33.26,33.18,33.2,66400.0,23.5707,23.5707,23.514,23.5282,66400.0
2006-09-05 14:30:00,33.2,33.2,33.11,33.16,76000.0,23.5282,23.5282,23.4644,23.4998,76000.0
2006-09-05 14:40:00,33.16,33.21,33.16,33.18,90600.0,23.4998,23.5352,23.4998,23.514,90600.0
2006-09-05 14:50:00,33.18,33.25,33.18,33.25,97200.0,23.514,23.5636,23.514,23.5636,97200.0
2006-09-05 15:00:00,33.24,33.3,33.15,33.3,79200.0,23.5565,23.599,23.4927,23.599,79200.0
2006-09-05 15:10:00,33.3,33.33,33.29,33.3,84000.0,23.599,23.6203,23.5919,23.599,84000.0
2006-09-05 15:20:00,33.3,33.32,33.27,33.29,76400.0,23.599,23.6132,23.5778,23.5919,76400.0
2006-09-05 15:30:00,33.29,33.33,33.26,33.31,132400.0,23.5919,23.6203,23.5707,23.6061,132400.0
2006-09-05 15:40:00,33.31,33.32,33.27,33.3,111600.0,23.6061,23.6132,23.5778,23.599,111600.0
2006-09-05 15:50:00,33.31,33.41,33.3,33.34,209600.0,23.6061,23.677,23.599,23.6274,209600.0
2006-09-06 09:30:00,32.64,32.77,32.6,32.65,244800.0,23.1313,23.2234,23.1029,23.1384,244800.0
2006-09-06 09:40:00,32.65,32.66,32.48,32.54,223800.0,23.1384,23.1455,23.0179,23.0604,223800.0
2006-09-06 09:50:00,32.54,32.56,32.38,32.48,174000.0,23.0604,23.0746,22.947,23.0179,174000.0
2006-09-06 10:00:00,32.48,32.72,32.48,32.72,190200.0,23.0179,23.188,23.0179,23.188,190200.0
2006-09-06 10:10:00,32.7,32.76,32.63,32.65,235000.0,23.1738,23.2163,23.1242,23.1384,235000.0
2006-09-06 10:20:00,32.65,32.67,32.58,32.63,203000.0,23.1384,23.1526,23.0888,23.1242,203000.0
2006-09-06 10:30:00,32.63,32.71,32.56,32.57,204000.0,23.1242,23.1809,23.0746,23.0817,204000.0
2006-09-06 10:40:00,32.57,32.68,32.5,32.6,284000.0,23.0817,23.1596,23.0321,23.1029,284000.0
2006-09-06 10:50:00,32.6,32.6,32.51,32.52,134800.0,23.1029,23.1029,23.0392,23.0462,134800.0
2006-09-06 11:00:00,32.52,32.61,32.49,32.6,282400.0,23.0462,23.11,23.025,23.1029,282400.0
2006-09-06 11:10:00,32.6,32.69,32.53,32.57,306400.0,23.1029,23.1667,23.0533,23.0817,306400.0
2006-09-06 11:20:00,32.57,32.59,32.38,32.39,121000.0,23.0817,23.0959,22.947,22.9541,121000.0
2006-09-06 11:30:00,32.38,32.42,32.35,32.37,103000.0,22.947,22.9754,22.9258,22.9399,103000.0
2006-09-06 11:40:00,32.37,32.38,32.24,32.27,159400.0,22.9399,22.947,22.8478,22.8691,159400.0
2006-09-06 11:50:00,32.27,32.35,32.22,32.26,114000.0,22.8691,22.9258,22.8336,22.862,114000.0
2006-09-06 12:00:00,32.26,32.35,32.24,32.28,133600.0,22.862,22.9258,22.8478,22.8762,133600.0
2006-09-06 12:10:00,32.28,32.33,32.27,32.29,88600.0,22.8762,22.9116,22.8691,22.8833,88600.0
2006-09-06 12:20:00,32.29,32.31,32.27,32.31,258800.0,22.8833,22.8974,22.8691,22.8974,258800.0
2006-09-06 12:30:00,32.3,32.3,32.2,32.23,147800.0,22.8903,22.8903,22.8195,22.8407,147800.0
2006-09-06 12:40:00,32.23,32.26,32.2,32.23,202000.0,22.8407,22.862,22.8195,22.8407,202000.0
2006-09-06 12:50:00,32.23,32.33,32.22,32.29,155000.0,22.8407,22.9116,22.8336,22.8833,155000.0
2006-09-06 13:00:00,32.28,32.29,32.15,32.15,109600.0,22.8762,22.8833,22.784,22.784,109600.0
2006-09-06 13:10:00,32.15,32.15,32.08,32.11,77400.0,22.784,22.784,22.7344,22.7557,77400.0
2006-09-06 13:20:00,32.1,32.24,32.1,32.23,98400.0,22.7486,22.8478,22.7486,22.8407,98400.0
2006-09-06 13:30:00,32.23,32.27,32.2,32.27,80200.0,22.8407,22.8691,22.8195,22.8691,80200.0
2006-09-06 13:40:00,32.28,32.36,32.28,32.33,76800.0,22.8762,22.9329,22.8762,22.9116,76800.0
2006-09-06 13:50:00,32.33,32.35,32.24,32.25,80800.0,22.9116,22.9258,22.8478,22.8549,80800.0
2006-09-06 14:00:00,32.25,32.34,32.13,32.13,121400.0,22.8549,22.9187,22.7699,22.7699,121400.0
2006-09-06 14:10:00,32.13,32.13,32.01,32.02,162000.0,22.7699,22.7699,22.6848,22.6919,162000.0
2006-09-06 14:20:00,32.02,32.06,31.88,31.89,198000.0,22.6919,22.7203,22.5927,22.5998,198000.0
2006-09-06 14:30:00,31.89,31.89,31.75,31.83,219600.0,22.5998,22.5998,22.5006,22.5573,219600.0
2006-09-06 14:40:00,31.83,31.94,31.82,31.84,164400.0,22.5573,22.6352,22.5502,22.5643,164400.0
2006-09-06 14:50:00,31.83,31.87,31.75,31.86,135800.0,22.5573,22.5856,22.5006,22.5785,135800.0
2006-09-06 15:00:00,31.86,31.86,31.64,31.68,289200.0,22.5785,22.5785,22.4226,22.451,289200.0
2006-09-06 15:10:00,31.68,31.69,31.59,31.65,300600.0,22.451,22.458,22.3872,22.4297,300600.0
2006-09-06 15:20:00,31.63,31.72,31.61,31.65,234600.0,22.4155,22.4793,22.4014,22.4297,234600.0
2006-09-06 15:30:00,31.65,31.68,31.54,31.54,239800.0,22.4297,22.451,22.3517,22.3517,239800.0
2006-09-06 15:40:00,31.54,31.75,31.54,31.75,302800.0,22.3517,22.5006,22.3517,22.5006,302800.0
2006-09-06 15:50:00,31.75,31.77,31.57,31.59,503000.0,22.5006,22.5147,22.373,22.3872,503000.0
2006-09-07 09:30:00,31.34,31.57,31.32,31.56,224600.0,22.21,22.373,22.1958,22.3659,224600.0
2006-09-07 09:40:00,31.58,31.85,31.54,31.71,329000.0,22.3801,22.5714,22.3517,22.4722,329000.0
2006-09-07 09:50:00,31.71,31.81,31.68,31.71,124800.0,22.4722,22.5431,22.451,22.4722,124800.0
2006-09-07 10:00:00,31.72,31.74,31.6,31.61,195600.0,22.4793,22.4935,22.3943,22.4014,195600.0
2006-09-07 10:10:00,31.61,31.63,31.45,31.52,163000.0,22.4014,22.4155,22.288,22.3376,163000.0
2006-09-07 10:20:00,31.51,31.55,31.43,31.49,81600.0,22.3305,22.3588,22.2738,22.3163,81600.0
2006-09-07 10:30:00,31.49,31.51,31.13,31.16,329800.0,22.3163,22.3305,22.0612,22.0824,329800.0
2006-09-07 10:40:00,31.18,31.28,31.18,31.25,312200.0,22.0966,22.1675,22.0966,22.1462,312200.0
2006-09-07 10:50:00,31.25,31.34,31.12,31.19,194800.0,22.1462,22.21,22.0541,22.1037,194800.0
2006-09-07 11:00:00,31.14,31.27,31.1,31.2,169600.0,22.0683,22.1604,22.0399,22.1108,169600.0
2006-09-07 11:10:00,31.19,31.27,31.16,31.16,112600.0,22.1037,22.1604,22.0824,22.0824,112600.0
2006-09-07 11:20:00,31.17,31.24,31.17,31.23,60200.0,22.0895,22.1391,22.0895,22.1321,60200.0
2006-09-07 11:30:00,31.23,31.33,31.2,31.33,144200.0,22.1321,22.2029,22.1108,22.2029,144200.0
2006-09-07 11:40:00,31.33,31.42,31.3,31.36,103800.0,22.2029,22.2667,22.1817,22.2242,103800.0
2006-09-07 11:50:00,31.36,31.45,31.34,31.43,141000.0,22.2242,22.288,22.21,22.2738,141000.0
2006-09-07 12:00:00,31.43,31.58,31.4,31.54,147200.0,22.2738,22.3801,22.2525,22.3517,147200.0
2006-09-07 12:10:00,31.55,31.66,31.55,31.58,102600.0,22.3588,22.4368,22.3588,22.3801,102600.0
2006-09-07 12:20:00,31.58,31.62,31.45,31.45,109000.0,22.3801,22.4084,22.288,22.288,109000.0
2006-09-07 12:30:00,31.45,31.51,31.43,31.46,74000.0,22.288,22.3305,22.2738,22.295,74000.0
2006-09-07 12:40:00,31.46,31.46,31.37,31.42,90200.0,22.295,22.295,22.2313,22.2667,90200.0
2006-09-07 12:50:00,31.41,31.42,31.33,31.33,75800.0,22.2596,22.2667,22.2029,22.2029,75800.0
2006-09-07 13:00:00,31.32,31.35,31.2,31.25,118400.0,22.1958,22.2171,22.1108,22.1462,118400.0
2006-09-07 13:10:00,31.24,31.27,31.16,31.2,102800.0,22.1391,22.1604,22.0824,22.1108,102800.0
2006-09-07 13:20:00,31.2,31.23,31.13,31.18,115800.0,22.1108,22.1321,22.0612,22.0966,115800.0
2006-09-07 13:30:00,31.18,31.3,31.17,31.3,190400.0,22.0966,22.1817,22.0895,22.1817,190400.0
2006-09-07 13:40:00,31.3,31.39,31.25,31.38,297800.0,22.1817,22.2454,22.1462,22.2384,297800.0
2006-09-07 13:50:00,31.38,31.53,31.38,31.43,194800.0,22.2384,22.3447,22.2384,22.2738,194800.0
2006-09-07 14:00:00,31.45,31.45,31.27,31.29,146800.0,22.288,22.288,22.1604,22.1746,146800.0
2006-09-07 14:10:00,31.3,31.44,31.3,31.31,53600.0,22.1817,22.2809,22.1817,22.1887,53600.0
2006-09-07 14:20:00,31.32,31.35,31.28,31.33,101800.0,22.1958,22.2171,22.1675,22.2029,101800.0
2006-09-07 14:30:00,31.33,31.53,31.33,31.49,104400.0,22.2029,22.3447,22.2029,22.3163,104400.0
2006-09-07 14:40:00,31.49,31.5,31.4,31.45,114400.0,22.3163,22.3234,22.2525,22.288,114400.0
2006-09-07 14:50:00,31.45,31.53,31.43,31.49,83000.0,22.288,22.3447,22.2738,22.3163,83000.0
2006-09-07 15:00:00,31.5,31.55,31.4,31.52,233400.0,22.3234,22.3588,22.2525,22.3376,233400.0
2006-09-07 15:10:00,31.51,31.54,31.5,31.51,151600.0,22.3305,22.3517,22.3234,22.3305,151600.0
2006-09-07 15:20:00,31.51,31.61,31.5,31.61,228200.0,22.3305,22.4014,22.3234,22.4014,228200.0
2006-09-07 15:30:00,31.61,31.61,31.39,31.39,166600.0,22.4014,22.4014,22.2454,22.2454,166600.0
2006-09-07 15:40:00,31.4,31.48,31.39,31.48,166000.0,22.2525,22.3092,22.2454,22.3092,166000.0
2006-09-07 15:50:00,31.49,31.53,31.47,31.5,263400.0,22.3163,22.3447,22.3021,22.3234,263400.0
2006-09-08 09:30:00,31.5,31.65,31.48,31.48,156800.0,22.3234,22.4297,22.3092,22.3092,156800.0
2006-09-08 09:40:00,31.49,31.63,31.49,31.57,116000.0,22.3163,22.4155,22.3163,22.373,116000.0
2006-09-08 09:50:00,31.57,31.63,31.46,31.46,116000.0,22.373,22.4155,22.295,22.295,116000.0
2006-09-08 10:00:00,31.48,31.48,31.33,31.39,134400.0,22.3092,22.3092,22.2029,22.2454,134400.0
2006-09-08 10:10:00,31.38,31.53,31.38,31.53,105600.0,22.2384,22.3447,22.2384,22.3447,105600.0
2006-09-08 10:20:00,31.5,31.56,31.39,31.54,62200.0,22.3234,22.3659,22.2454,22.3517,62200.0
2006-09-08 10:30:00,31.54,31.55,31.33,31.4,63800.0,22.3517,22.3588,22.2029,22.2525,63800.0
2006-09-08 10:40:00,31.37,31.43,31.29,31.32,50400.0,22.2313,22.2738,22.1746,22.1958,50400.0
2006-09-08 10:50:00,31.31,31.33,31.2,31.22,68000.0,22.1887,22.2029,22.1108,22.125,68000.0
2006-09-08 11:00:00,31.22,31.22,31.11,31.13,142600.0,22.125,22.125,22.047,22.0612,142600.0
2006-09-08 11:10:00,31.11,31.16,31.03,31.1,70600.0,22.047,22.0824,21.9903,22.0399,70600.0
2006-09-08 11:20:00,31.1,31.11,31.04,31.07,32600.0,22.0399,22.047,21.9974,22.0187,32600.0
2006-09-08 11:30:00,31.07,31.07,30.97,30.97,114400.0,22.0187,22.0187,21.9478,21.9478,114400.0
2006-09-08 11:40:00,30.97,31.0,30.9,30.93,113200.0,21.9478,21.9691,21.8982,21.9194,113200.0
2006-09-08 11:50:00,30.93,31.03,30.89,30.89,62400.0,21.9194,21.9903,21.8911,21.8911,62400.0
2006-09-08 12:00:00,30.89,30.91,30.85,30.87,95000.0,21.8911,21.9053,21.8628,21.8769,95000.0
2006-09-08 12:10:00,30.86,30.86,30.8,30.86,108400.0,21.8698,21.8698,21.8273,21.8698,108400.0
2006-09-08 12:20:00,30.85,30.87,30.81,30.86,43800.0,21.8628,21.8769,21.8344,21.8698,43800.0
2006-09-08 12:30:00,30.85,30.85,30.78,30.78,49200.0,21.8628,21.8628,21.8131,21.8131,49200.0
2006-09-08 12:40:00,30.79,30.8,30.73,30.79,113200.0,21.8202,21.8273,21.7777,21.8202,113200.0
2006-09-08 12:50:00,30.78,30.83,30.76,30.77,55000.0,21.8131,21.8486,21.799,21.8061,55000.0
2006-09-08 13:00:00,30.78,30.84,30.68,30.71,98000.0,21.8131,21.8557,21.7423,21.7635,98000.0
2006-09-08 13:10:00,30.7,30.7,30.57,30.61,131000.0,21.7565,21.7565,21.6643,21.6927,131000.0
2006-09-08 13:20:00,30.61,30.79,30.59,30.59,251000.0,21.6927,21.8202,21.6785,21.6785,251000.0
2006-09-08 13:30:00,30.6,30.61,30.52,30.58,244200.0,21.6856,21.6927,21.6289,21.6714,244200.0
2006-09-08 13:40:00,30.58,30.68,30.57,30.68,102000.0,21.6714,21.7423,21.6643,21.7423,102000.0
2006-09-08 13:50:00,30.68,30.75,30.68,30.75,70800.0,21.7423,21.7919,21.7423,21.7919,70800.0
2006-09-08 14:00:00,30.75,30.77,30.71,30.77,69600.0,21.7919,21.8061,21.7635,21.8061,69600.0
2006-09-08 14:10:00,30.75,30.86,30.75,30.79,120800.0,21.7919,21.8698,21.7919,21.8202,120800.0
2006-09-08 14:20:00,30.79,30.8,30.72,30.72,88000.0,21.8202,21.8273,21.7706,21.7706,88000.0
2006-09-08 14:30:00,30.73,30.74,30.68,30.7,68600.0,21.7777,21.7848,21.7423,21.7565,68600.0
2006-09-08 14:40:00,30.7,30.71,30.66,30.68,87800.0,21.7565,21.7635,21.7281,21.7423,87800.0
2006-09-08 14:50:00,30.69,30.69,30.64,30.64,87400.0,21.7494,21.7494,21.7139,21.7139,87400.0
2006-09-08 15:00:00,30.64,30.64,30.56,30.57,90800.0,21.7139,21.7139,21.6572,21.6643,90800.0
2006-09-08 15:10:00,30.58,30.63,30.43,30.63,404400.0,21.6714,21.7068,21.5651,21.7068,404400.0
2006-09-08 15:20:00,30.63,30.65,30.52,30.55,156200.0,21.7068,21.721,21.6289,21.6502,156200.0
2006-09-08 15:30:00,30.55,30.55,30.48,30.48,247000.0,21.6502,21.6502,21.6005,21.6005,247000.0
2006-09-08 15:40:00,30.48,30.53,30.41,30.43,349400.0,21.6005,21.636,21.5509,21.5651,349400.0
2006-09-08 15:50:00,30.43,30.5,30.32,30.48,652800.0,21.5651,21.6147,21.4872,21.6005,652800.0
2006-09-11 09:30:00,29.99,29.99,29.5,29.56,448600.0,21.2533,21.2533,20.906,20.9486,448600.0
2006-09-11 09:40:00,29.56,29.72,29.5,29.66,432400.0,20.9486,21.0619,20.906,21.0194,432400.0
2006-09-11 09:50:00,29.66,29.8,29.64,29.76,229600.0,21.0194,21.1186,21.0053,21.0903,229600.0
2006-09-11 10:00:00,29.76,29.93,29.65,29.86,295000.0,21.0903,21.2108,21.0123,21.1612,295000.0
2006-09-11 10:10:00,29.86,29.89,29.66,29.71,173400.0,21.1612,21.1824,21.0194,21.0549,173400.0
2006-09-11 10:20:00,29.71,29.74,29.4,29.41,313600.0,21.0549,21.0761,20.8352,20.8423,313600.0
2006-09-11 10:30:00,29.41,29.5,29.38,29.41,275000.0,20.8423,20.906,20.821,20.8423,275000.0
2006-09-11 10:40:00,29.4,29.59,29.39,29.49,280400.0,20.8352,20.9698,20.8281,20.899,280400.0
2006-09-11 10:50:00,29.5,29.51,29.43,29.43,179400.0,20.906,20.9131,20.8564,20.8564,179400.0
2006-09-11 11:00:00,29.43,29.46,29.34,29.37,172400.0,20.8564,20.8777,20.7926,20.8139,172400.0
2006-09-11 11:10:00,29.34,29.38,29.23,29.29,270200.0,20.7926,20.821,20.7147,20.7572,270200.0
2006-09-11 11:20:00,29.29,29.43,29.28,29.37,176600.0,20.7572,20.8564,20.7501,20.8139,176600.0
2006-09-11 11:30:00,29.37,29.51,29.36,29.47,186800.0,20.8139,20.9131,20.8068,20.8848,186800.0
2006-09-11 11:40:00,29.47,29.52,29.46,29.46,183200.0,20.8848,20.9202,20.8777,20.8777,183200.0
2006-09-11 11:50:00,29.46,29.48,29.39,29.4,235600.0,20.8777,20.8919,20.8281,20.8352,235600.0
2006-09-11 12:00:00,29.4,29.67,29.39,29.65,230800.0,20.8352,21.0265,20.8281,21.0123,230800.0
2006-09-11 12:10:00,29.66,29.78,29.64,29.72,215400.0,21.0194,21.1045,21.0053,21.0619,215400.0
2006-09-11 12:20:00,29.73,29.95,29.72,29.92,215000.0,21.069,21.2249,21.0619,21.2037,215000.0
2006-09-11 12:30:00,29.91,29.95,29.88,29.92,313400.0,21.1966,21.2249,21.1753,21.2037,313400.0
2006-09-11 12:40:00,29.93,30.02,29.93,30.0,315600.0,21.2108,21.2746,21.2108,21.2604,315600.0
2006-09-11 12:50:00,30.0,30.25,29.98,30.25,390800.0,21.2604,21.4375,21.2462,21.4375,390800.0
2006-09-11 13:00:00,30.25,30.3,30.19,30.25,278000.0,21.4375,21.473,21.395,21.4375,278000.0
2006-09-11 13:10:00,30.25,30.27,30.15,30.21,204600.0,21.4375,21.4517,21.3667,21.4092,204600.0
2006-09-11 13:20:00,30.21,30.38,30.21,30.33,158000.0,21.4092,21.5297,21.4092,21.4942,158000.0
2006-09-11 13:30:00,30.31,30.32,30.1,30.16,135400.0,21.4801,21.4872,21.3312,21.3738,135400.0
2006-09-11 13:40:00,30.18,30.3,30.16,30.23,134200.0,21.3879,21.473,21.3738,21.4234,134200.0
2006-09-11 13:50:00,30.23,30.24,30.08,30.08,99400.0,21.4234,21.4305,21.3171,21.3171,99400.0
2006-09-11 14:00:00,30.06,30.08,29.93,29.97,159600.0,21.3029,21.3171,21.2108,21.2391,159600.0
2006-09-11 14:10:00,29.97,30.02,29.89,29.98,128200.0,21.2391,21.2746,21.1824,21.2462,128200.0
2006-09-11 14:20:00,29.98,29.98,29.81,29.86,219000.0,21.2462,21.2462,21.1257,21.1612,219000.0
2006-09-11 14:30:00,29.86,29.93,29.83,29.93,111800.0,21.1612,21.2108,21.1399,21.2108,111800.0
2006-09-11 14:40:00,29.94,29.96,29.85,29.95,119800.0,21.2179,21.232,21.1541,21.2249,119800.0
2006-09-11 14:50:00,29.96,29.98,29.88,29.89,98600.0,21.232,21.2462,21.1753,21.1824,98600.0
2006-09-11 15:00:00,29.9,29.92,29.8,29.8,182400.0,21.1895,21.2037,21.1186,21.1186,182400.0
2006-09-11 15:10:00,29.8,29.86,29.8,29.86,168200.0,21.1186,21.1612,21.1186,21.1612,168200.0
2006-09-11 15:20:00,29.86,29.9,29.79,29.87,154600.0,21.1612,21.1895,21.1116,21.1682,154600.0
2006-09-11 15:30:00,29.87,29.93,29.86,29.86,140600.0,21.1682,21.2108,21.1612,21.1612,140600.0
2006-09-11 15:40:00,29.86,29.88,29.84,29.86,192200.0,21.1612,21.1753,21.147,21.1612,192200.0
2006-09-11 15:50:00,29.86,29.91,29.84,29.91,269400.0,21.1612,21.1966,21.147,21.1966,269400.0
2006-09-12 09:30:00,29.94,30.29,29.94,29.94,173800.0,21.2179,21.4659,21.2179,21.2179,173800.0
2006-09-12 09:40:00,29.95,30.07,29.95,30.03,148000.0,21.2249,21.31,21.2249,21.2816,148000.0
2006-09-12 09:50:00,30.03,30.05,29.87,29.99,140200.0,21.2816,21.2958,21.1682,21.2533,140200.0
2006-09-12 10:00:00,29.99,30.16,29.97,30.04,122600.0,21.2533,21.3738,21.2391,21.2887,122600.0
2006-09-12 10:10:00,30.03,30.34,30.03,30.3,158400.0,21.2816,21.5013,21.2816,21.473,158400.0
2006-09-12 10:20:00,30.28,30.32,30.14,30.23,106800.0,21.4588,21.4872,21.3596,21.4234,106800.0
2006-09-12 10:30:00,30.23,30.3,30.19,30.28,119400.0,21.4234,21.473,21.395,21.4588,119400.0
2006-09-12 10:40:00,30.28,30.35,30.26,30.27,95400.0,21.4588,21.5084,21.4446,21.4517,95400.0
2006-09-12 10:50:00,30.27,30.32,30.22,30.25,204600.0,21.4517,21.4872,21.4163,21.4375,204600.0
2006-09-12 11:00:00,30.24,30.34,30.24,30.34,149000.0,21.4305,21.5013,21.4305,21.5013,149000.0
2006-09-12 11:10:00,30.34,30.36,30.31,30.34,150000.0,21.5013,21.5155,21.4801,21.5013,150000.0
2006-09-12 11:20:00,30.34,30.35,30.14,30.15,149200.0,21.5013,21.5084,21.3596,21.3667,149200.0
2006-09-12 11:30:00,30.15,30.17,30.11,30.14,185600.0,21.3667,21.3809,21.3383,21.3596,185600.0
2006-09-12 11:40:00,30.14,30.15,30.04,30.05,97800.0,21.3596,21.3667,21.2887,21.2958,97800.0
2006-09-12 11:50:00,30.04,30.04,29.95,30.02,164000.0,21.2887,21.2887,21.2249,21.2746,164000.0
2006-09-12 12:00:00,30.02,30.02,29.91,29.91,100600.0,21.2746,21.2746,21.1966,21.1966,100600.0
2006-09-12 12:10:00,29.91,29.96,29.81,29.81,90800.0,21.1966,21.232,21.1257,21.1257,90800.0
2006-09-12 12:20:00,29.82,29.86,29.76,29.77,78000.0,21.1328,21.1612,21.0903,21.0974,78000.0
2006-09-12 12:30:00,29.77,29.77,29.7,29.7,125800.0,21.0974,21.0974,21.0478,21.0478,125800.0
2006-09-12 12:40:00,29.71,29.71,29.61,29.68,121400.0,21.0549,21.0549,20.984,21.0336,121400.0
2006-09-12 12:50:00,29.68,29.71,29.64,29.65,88600.0,21.0336,21.0549,21.0053,21.0123,88600.0
2006-09-12 13:00:00,29.65,29.66,29.57,29.64,84600.0,21.0123,21.0194,20.9556,21.0053,84600.0
2006-09-12 13:10:00,29.65,29.66,29.56,29.59,105800.0,21.0123,21.0194,20.9486,20.9698,105800.0
2006-09-12 13:20:00,29.59,29.63,29.56,29.6,111400.0,20.9698,20.9982,20.9486,20.9769,111400.0
2006-09-12 13:30:00,29.6,29.71,29.6,29.68,75200.0,20.9769,21.0549,20.9769,21.0336,75200.0
2006-09-12 13:40:00,29.68,29.73,29.66,29.68,87400.0,21.0336,21.069,21.0194,21.0336,87400.0
2006-09-12 13:50:00,29.68,29.7,29.57,29.61,186200.0,21.0336,21.0478,20.9556,20.984,186200.0
2006-09-12 14:00:00,29.6,29.62,29.52,29.54,162800.0,20.9769,20.9911,20.9202,20.9344,162800.0
2006-09-12 14:10:00,29.55,29.63,29.53,29.62,195200.0,20.9415,20.9982,20.9273,20.9911,195200.0
2006-09-12 14:20:00,29.62,29.66,29.57,29.65,121600.0,20.9911,21.0194,20.9556,21.0123,121600.0
2006-09-12 14:30:00,29.66,29.68,29.64,29.65,149600.0,21.0194,21.0336,21.0053,21.0123,149600.0
2006-09-12 14:40:00,29.65,29.85,29.65,29.8,228800.0,21.0123,21.1541,21.0123,21.1186,228800.0
2006-09-12 14:50:00,29.8,30.01,29.79,29.99,159000.0,21.1186,21.2675,21.1116,21.2533,159000.0
2006-09-12 15:00:00,29.99,29.99,29.87,29.95,169800.0,21.2533,21.2533,21.1682,21.2249,169800.0
2006-09-12 15:10:00,29.95,29.97,29.84,29.9,145400.0,21.2249,21.2391,21.147,21.1895,145400.0
2006-09-12 15:20:00,29.9,29.92,29.81,29.82,181400.0,21.1895,21.2037,21.1257,21.1328,181400.0
2006-09-12 15:30:00,29.82,29.83,29.75,29.77,259600.0,21.1328,21.1399,21.0832,21.0974,259600.0
2006-09-12 15:40:00,29.77,29.89,29.76,29.82,284000.0,21.0974,21.1824,21.0903,21.1328,284000.0
2006-09-12 15:50:00,29.82,29.92,29.81,29.91,370800.0,21.1328,21.2037,21.1257,21.1966,370800.0
2006-09-13 09:30:00,29.86,30.71,29.86,30.68,282400.0,21.1612,21.7635,21.1612,21.7423,282400.0
2006-09-13 09:40:00,30.7,30.7,30.51,30.65,282400.0,21.7565,21.7565,21.6218,21.721,282400.0
2006-09-13 09:50:00,30.64,30.76,30.57,30.63,257600.0,21.7139,21.799,21.6643,21.7068,257600.0
2006-09-13 10:00:00,30.63,30.63,30.52,30.6,166400.0,21.7068,21.7068,21.6289,21.6856,166400.0
2006-09-13 10:10:00,30.6,30.65,30.55,30.58,182200.0,21.6856,21.721,21.6502,21.6714,182200.0
2006-09-13 10:20:00,30.59,30.63,30.57,30.6,113800.0,21.6785,21.7068,21.6643,21.6856,113800.0
2006-09-13 10:30:00,30.62,30.67,30.31,30.59,368200.0,21.6998,21.7352,21.4801,21.6785,368200.0
2006-09-13 10:40:00,30.59,30.59,30.38,30.45,283000.0,21.6785,21.6785,21.5297,21.5793,283000.0
2006-09-13 10:50:00,30.45,30.55,30.42,30.48,200400.0,21.5793,21.6502,21.558,21.6005,200400.0
2006-09-13 11:00:00,30.48,30.5,30.39,30.47,140600.0,21.6005,21.6147,21.5368,21.5935,140600.0
2006-09-13 11:10:00,30.48,30.62,30.47,30.62,115400.0,21.6005,21.6998,21.5935,21.6998,115400.0
2006-09-13 11:20:00,30.64,30.85,30.6,30.75,269400.0,21.7139,21.8628,21.6856,21.7919,269400.0
2006-09-13 11:30:00,30.76,30.82,30.65,30.69,164600.0,21.799,21.8415,21.721,21.7494,164600.0
2006-09-13 11:40:00,30.69,30.7,30.61,30.65,119600.0,21.7494,21.7565,21.6927,21.721,119600.0
2006-09-13 11:50:00,30.65,30.7,30.65,30.67,165800.0,21.721,21.7565,21.721,21.7352,165800.0
2006-09-13 12:00:00,30.67,30.72,30.62,30.7,248800.0,21.7352,21.7706,21.6998,21.7565,248800.0
2006-09-13 12:10:00,30.7,30.73,30.6,30.63,152000.0,21.7565,21.7777,21.6856,21.7068,152000.0
2006-09-13 12:20:00,30.63,30.63,30.54,30.58,72600.0,21.7068,21.7068,21.6431,21.6714,72600.0
2006-09-13 12:30:00,30.58,30.68,30.56,30.6,82800.0,21.6714,21.7423,21.6572,21.6856,82800.0
2006-09-13 12:40:00,30.6,30.68,30.57,30.6,103800.0,21.6856,21.7423,21.6643,21.6856,103800.0
2006-09-13 12:50:00,30.59,30.62,30.57,30.62,63600.0,21.6785,21.6998,21.6643,21.6998,63600.0
2006-09-13 13:00:00,30.61,30.65,30.61,30.65,107200.0,21.6927,21.721,21.6927,21.721,107200.0
2006-09-13 13:10:00,30.65,30.65,30.58,30.63,76600.0,21.721,21.721,21.6714,21.7068,76600.0
2006-09-13 13:20:00,30.61,30.67,30.6,30.67,91600.0,21.6927,21.7352,21.6856,21.7352,91600.0
2006-09-13 13:30:00,30.67,30.68,30.64,30.64,173400.0,21.7352,21.7423,21.7139,21.7139,173400.0
2006-09-13 13:40:00,30.64,30.69,30.58,30.69,143400.0,21.7139,21.7494,21.6714,21.7494,143400.0
2006-09-13 13:50:00,30.68,30.72,30.67,30.69,202600.0,21.7423,21.7706,21.7352,21.7494,202600.0
2006-09-13 14:00:00,30.69,30.73,30.66,30.68,194800.0,21.7494,21.7777,21.7281,21.7423,194800.0
2006-09-13 14:10:00,30.67,30.67,30.52,30.52,200200.0,21.7352,21.7352,21.6289,21.6289,200200.0
2006-09-13 14:20:00,30.53,30.65,30.52,30.63,168600.0,21.636,21.721,21.6289,21.7068,168600.0
2006-09-13 14:30:00,30.63,30.71,30.6,30.66,233000.0,21.7068,21.7635,21.6856,21.7281,233000.0
2006-09-13 14:40:00,30.66,30.71,30.65,30.66,181800.0,21.7281,21.7635,21.721,21.7281,181800.0
2006-09-13 14:50:00,30.66,30.69,30.58,30.59,207400.0,21.7281,21.7494,21.6714,21.6785,207400.0
2006-09-13 15:00:00,30.57,30.66,30.56,30.58,194200.0,21.6643,21.7281,21.6572,21.6714,194200.0
2006-09-13 15:10:00,30.58,30.59,30.35,30.46,296200.0,21.6714,21.6785,21.5084,21.5864,296200.0
2006-09-13 15:20:00,30.46,30.53,30.42,30.52,236600.0,21.5864,21.636,21.558,21.6289,236600.0
2006-09-13 15:30:00,30.53,30.53,30.44,30.45,204200.0,21.636,21.636,21.5722,21.5793,204200.0
2006-09-13 15:40:00,30.42,30.48,30.4,30.45,333000.0,21.558,21.6005,21.5438,21.5793,333000.0
2006-09-13 15:50:00,30.45,30.45,30.29,30.41,598000.0,21.5793,21.5793,21.4659,21.5509,598000.0
2006-09-14 09:30:00,30.48,30.59,30.42,30.59,175200.0,21.6005,21.6785,21.558,21.6785,175200.0
2006-09-14 09:40:00,30.58,30.75,30.54,30.74,187200.0,21.6714,21.7919,21.6431,21.7848,187200.0
2006-09-14 09:50:00,30.75,30.78,30.68,30.68,106400.0,21.7919,21.8131,21.7423,21.7423,106400.0
2006-09-14 10:00:00,30.7,30.7,30.46,30.54,229200.0,21.7565,21.7565,21.5864,21.6431,229200.0
2006-09-14 10:10:00,30.55,30.56,30.35,30.49,160400.0,21.6502,21.6572,21.5084,21.6076,160400.0
2006-09-14 10:20:00,30.47,30.6,30.45,30.53,127200.0,21.5935,21.6856,21.5793,21.636,127200.0
2006-09-14 10:30:00,30.53,30.55,30.0,30.14,635400.0,21.636,21.6502,21.2604,21.3596,635400.0
2006-09-14 10:40:00,30.14,30.2,29.95,29.95,285800.0,21.3596,21.4021,21.2249,21.2249,285800.0
2006-09-14 10:50:00,29.93,30.08,29.9,30.0,330000.0,21.2108,21.3171,21.1895,21.2604,330000.0
2006-09-14 11:00:00,30.04,30.08,29.98,30.04,189400.0,21.2887,21.3171,21.2462,21.2887,189400.0
2006-09-14 11:10:00,30.05,30.13,29.99,30.05,90400.0,21.2958,21.3525,21.2533,21.2958,90400.0
2006-09-14 11:20:00,30.04,30.21,30.03,30.15,99800.0,21.2887,21.4092,21.2816,21.3667,99800.0
2006-09-14 11:30:00,30.15,30.22,30.12,30.21,152400.0,21.3667,21.4163,21.3454,21.4092,152400.0
2006-09-14 11:40:00,30.28,30.31,30.09,30.11,184800.0,21.4588,21.4801,21.3242,21.3383,184800.0
2006-09-14 11:50:00,30.1,30.16,30.06,30.13,144600.0,21.3312,21.3738,21.3029,21.3525,144600.0
2006-09-14 12:00:00,30.16,30.16,29.98,30.11,223000.0,21.3738,21.3738,21.2462,21.3383,223000.0
2006-09-14 12:10:00,30.11,30.16,30.06,30.13,93200.0,21.3383,21.3738,21.3029,21.3525,93200.0
2006-09-14 12:20:00,30.13,30.18,30.1,30.1,59200.0,21.3525,21.3879,21.3312,21.3312,59200.0
2006-09-14 12:30:00,30.09,30.14,30.02,30.06,105000.0,21.3242,21.3596,21.2746,21.3029,105000.0
2006-09-14 12:40:00,30.05,30.11,30.02,30.08,98800.0,21.2958,21.3383,21.2746,21.3171,98800.0
2006-09-14 12:50:00,30.07,30.09,29.96,30.04,141000.0,21.31,21.3242,21.232,21.2887,141000.0
2006-09-14 13:00:00,30.03,30.05,29.93,29.93,208800.0,21.2816,21.2958,21.2108,21.2108,208800.0
2006-09-14 13:10:00,29.94,29.94,29.75,29.79,157800.0,21.2179,21.2179,21.0832,21.1116,157800.0
2006-09-14 13:20:00,29.79,29.8,29.74,29.77,227800.0,21.1116,21.1186,21.0761,21.0974,227800.0
2006-09-14 13:30:00,29.77,29.77,29.6,29.6,287600.0,21.0974,21.0974,20.9769,20.9769,287600.0
2006-09-14 13:40:00,29.6,29.65,29.55,29.58,162400.0,20.9769,21.0123,20.9415,20.9627,162400.0
2006-09-14 13:50:00,29.58,29.6,29.43,29.48,241400.0,20.9627,20.9769,20.8564,20.8919,241400.0
2006-09-14 14:00:00,29.49,29.55,29.46,29.53,126800.0,20.899,20.9415,20.8777,20.9273,126800.0
2006-09-14 14:10:00,29.53,29.58,29.45,29.45,121200.0,20.9273,20.9627,20.8706,20.8706,121200.0
2006-09-14 14:20:00,29.45,29.46,29.36,29.46,197800.0,20.8706,20.8777,20.8068,20.8777,197800.0
2006-09-14 14:30:00,29.46,29.55,29.4,29.4,272200.0,20.8777,20.9415,20.8352,20.8352,272200.0
2006-09-14 14:40:00,29.41,29.41,29.31,29.32,169000.0,20.8423,20.8423,20.7714,20.7785,169000.0
2006-09-14 14:50:00,29.3,29.39,29.3,29.36,122800.0,20.7643,20.8281,20.7643,20.8068,122800.0
2006-09-14 15:00:00,29.36,29.38,29.25,29.26,170000.0,20.8068,20.821,20.7289,20.736,170000.0
2006-09-14 15:10:00,29.26,29.34,29.26,29.33,192800.0,20.736,20.7926,20.736,20.7856,192800.0
2006-09-14 15:20:00,29.34,29.39,29.27,29.3,191200.0,20.7926,20.8281,20.743,20.7643,191200.0
2006-09-14 15:30:00,29.33,29.49,29.31,29.47,183800.0,20.7856,20.899,20.7714,20.8848,183800.0
2006-09-14 15:40:00,29.47,29.49,29.4,29.45,173600.0,20.8848,20.899,20.8352,20.8706,173600.0
2006-09-14 15:50:00,29.44,29.45,29.37,29.43,254800.0,20.8635,20.8706,20.8139,20.8564,254800.0
2006-09-15 09:30:00,29.58,29.61,29.35,29.5,934200.0,20.9627,20.984,20.7997,20.906,934200.0
2006-09-15 09:40:00,29.6,29.6,29.3,29.36,329800.0,20.9769,20.9769,20.7643,20.8068,329800.0
2006-09-15 09:50:00,29.41,29.61,29.36,29.59,272000.0,20.8423,20.984,20.8068,20.9698,272000.0
2006-09-15 10:00:00,29.58,29.6,29.34,29.34,169200.0,20.9627,20.9769,20.7926,20.7926,169200.0
2006-09-15 10:10:00,29.34,29.5,29.3,29.33,178600.0,20.7926,20.906,20.7643,20.7856,178600.0
2006-09-15 10:20:00,29.34,29.61,29.34,29.6,204800.0,20.7926,20.984,20.7926,20.9769,204800.0
2006-09-15 10:30:00,29.59,29.74,29.58,29.72,234600.0,20.9698,21.0761,20.9627,21.0619,234600.0
2006-09-15 10:40:00,29.72,29.77,29.68,29.75,138800.0,21.0619,21.0974,21.0336,21.0832,138800.0
2006-09-15 10:50:00,29.74,29.75,29.41,29.55,234200.0,21.0761,21.0832,20.8423,20.9415,234200.0
2006-09-15 11:00:00,29.55,29.66,29.42,29.43,160400.0,20.9415,21.0194,20.8493,20.8564,160400.0
2006-09-15 11:10:00,29.42,29.53,29.41,29.5,180400.0,20.8493,20.9273,20.8423,20.906,180400.0
2006-09-15 11:20:00,29.5,29.6,29.43,29.5,123400.0,20.906,20.9769,20.8564,20.906,123400.0
2006-09-15 11:30:00,29.5,29.63,29.5,29.56,56200.0,20.906,20.9982,20.906,20.9486,56200.0
2006-09-15 11:40:00,29.56,29.66,29.52,29.52,106800.0,20.9486,21.0194,20.9202,20.9202,106800.0
2006-09-15 11:50:00,29.52,29.52,29.43,29.43,237000.0,20.9202,20.9202,20.8564,20.8564,237000.0
2006-09-15 12:00:00,29.43,29.45,29.35,29.37,101200.0,20.8564,20.8706,20.7997,20.8139,101200.0
2006-09-15 12:10:00,29.37,29.45,29.36,29.4,79800.0,20.8139,20.8706,20.8068,20.8352,79800.0
2006-09-15 12:20:00,29.4,29.46,29.39,29.46,145800.0,20.8352,20.8777,20.8281,20.8777,145800.0
2006-09-15 12:30:00,29.45,29.54,29.45,29.48,174400.0,20.8706,20.9344,20.8706,20.8919,174400.0
2006-09-15 12:40:00,29.49,29.66,29.48,29.58,208400.0,20.899,21.0194,20.8919,20.9627,208400.0
2006-09-15 12:50:00,29.59,29.6,29.47,29.57,85800.0,20.9698,20.9769,20.8848,20.9556,85800.0
2006-09-15 13:00:00,29.55,29.7,29.55,29.7,85200.0,20.9415,21.0478,20.9415,21.0478,85200.0
2006-09-15 13:10:00,29.7,29.85,29.7,29.76,268600.0,21.0478,21.1541,21.0478,21.0903,268600.0
2006-09-15 13:20:00,29.77,29.79,29.65,29.66,114600.0,21.0974,21.1116,21.0123,21.0194,114600.0
2006-09-15 13:30:00,29.67,29.8,29.66,29.8,71000.0,21.0265,21.1186,21.0194,21.1186,71000.0
2006-09-15 13:40:00,29.8,29.81,29.73,29.76,103800.0,21.1186,21.1257,21.069,21.0903,103800.0
2006-09-15 13:50:00,29.75,29.8,29.73,29.8,81400.0,21.0832,21.1186,21.069,21.1186,81400.0
2006-09-15 14:00:00,29.79,29.99,29.78,29.98,267000.0,21.1116,21.2533,21.1045,21.2462,267000.0
2006-09-15 14:10:00,29.98,30.0,29.86,29.86,250200.0,21.2462,21.2604,21.1612,21.1612,250200.0
2006-09-15 14:20:00,29.86,29.88,29.83,29.87,103000.0,21.1612,21.1753,21.1399,21.1682,103000.0
2006-09-15 14:30:00,29.87,29.93,29.86,29.93,147800.0,21.1682,21.2108,21.1612,21.2108,147800.0
2006-09-15 14:40:00,29.93,29.99,29.92,29.93,198200.0,21.2108,21.2533,21.2037,21.2108,198200.0
2006-09-15 14:50:00,29.92,29.93,29.83,29.85,128000.0,21.2037,21.2108,21.1399,21.1541,128000.0
2006-09-15 15:00:00,29.83,29.83,29.67,29.79,196600.0,21.1399,21.1399,21.0265,21.1116,196600.0
2006-09-15 15:10:00,29.78,29.85,29.76,29.84,114400.0,21.1045,21.1541,21.0903,21.147,114400.0
2006-09-15 15:20:00,29.84,29.93,29.83,29.92,276600.0,21.147,21.2108,21.1399,21.2037,276600.0
2006-09-15 15:30:00,29.91,29.91,29.87,29.87,172600.0,21.1966,21.1966,21.1682,21.1682,172600.0
2006-09-15 15:40:00,29.88,29.93,29.86,29.92,166400.0,21.1753,21.2108,21.1612,21.2037,166400.0
2006-09-15 15:50:00,29.92,29.93,29.89,29.91,271400.0,21.2037,21.2108,21.1824,21.1966,271400.0
2006-09-18 09:30:00,30.4,30.77,30.39,30.61,403600.0,21.5438,21.8061,21.5368,21.6927,403600.0
2006-09-18 09:40:00,30.58,30.85,30.55,30.84,374600.0,21.6714,21.8628,21.6502,21.8557,374600.0
2006-09-18 09:50:00,30.84,30.93,30.81,30.85,656200.0,21.8557,21.9194,21.8344,21.8628,656200.0
2006-09-18 10:00:00,30.87,30.9,30.66,30.66,443800.0,21.8769,21.8982,21.7281,21.7281,443800.0
2006-09-18 10:10:00,30.66,30.7,30.57,30.57,298800.0,21.7281,21.7565,21.6643,21.6643,298800.0
2006-09-18 10:20:00,30.57,30.63,30.43,30.45,335000.0,21.6643,21.7068,21.5651,21.5793,335000.0
2006-09-18 10:30:00,30.45,30.56,30.43,30.47,232200.0,21.5793,21.6572,21.5651,21.5935,232200.0
2006-09-18 10:40:00,30.46,30.48,30.39,30.45,281600.0,21.5864,21.6005,21.5368,21.5793,281600.0
2006-09-18 10:50:00,30.46,30.61,30.45,30.61,182400.0,21.5864,21.6927,21.5793,21.6927,182400.0
2006-09-18 11:00:00,30.61,30.77,30.61,30.66,205800.0,21.6927,21.8061,21.6927,21.7281,205800.0
2006-09-18 11:10:00,30.67,30.7,30.62,30.67,121200.0,21.7352,21.7565,21.6998,21.7352,121200.0
2006-09-18 11:20:00,30.66,30.82,30.64,30.82,135400.0,21.7281,21.8415,21.7139,21.8415,135400.0
2006-09-18 11:30:00,30.83,30.89,30.77,30.82,189600.0,21.8486,21.8911,21.8061,21.8415,189600.0
2006-09-18 11:40:00,30.82,31.04,30.82,30.92,263600.0,21.8415,21.9974,21.8415,21.9124,263600.0
2006-09-18 11:50:00,30.93,31.1,30.9,31.08,369000.0,21.9194,22.0399,21.8982,22.0258,369000.0
2006-09-18 12:00:00,31.08,31.22,31.08,31.2,157600.0,22.0258,22.125,22.0258,22.1108,157600.0
2006-09-18 12:10:00,31.2,31.4,31.18,31.39,223800.0,22.1108,22.2525,22.0966,22.2454,223800.0
2006-09-18 12:20:00,31.38,31.46,31.35,31.4,255200.0,22.2384,22.295,22.2171,22.2525,255200.0
2006-09-18 12:30:00,31.39,31.42,31.31,31.35,163600.0,22.2454,22.2667,22.1887,22.2171,163600.0
2006-09-18 12:40:00,31.34,31.39,31.29,31.3,174800.0,22.21,22.2454,22.1746,22.1817,174800.0
2006-09-18 12:50:00,31.29,31.35,31.29,31.32,180000.0,22.1746,22.2171,22.1746,22.1958,180000.0
2006-09-18 13:00:00,31.31,31.41,31.25,31.38,154600.0,22.1887,22.2596,22.1462,22.2384,154600.0
2006-09-18 13:10:00,31.38,31.63,31.36,31.63,230200.0,22.2384,22.4155,22.2242,22.4155,230200.0
2006-09-18 13:20:00,31.63,31.8,31.61,31.72,411000.0,22.4155,22.536,22.4014,22.4793,411000.0
2006-09-18 13:30:00,31.72,31.94,31.71,31.73,591400.0,22.4793,22.6352,22.4722,22.4864,591400.0
2006-09-18 13:40:00,31.73,31.73,31.43,31.46,305400.0,22.4864,22.4864,22.2738,22.295,305400.0
2006-09-18 13:50:00,31.45,31.5,31.0,31.24,409200.0,22.288,22.3234,21.9691,22.1391,409200.0
2006-09-18 14:00:00,31.24,31.27,31.08,31.08,260200.0,22.1391,22.1604,22.0258,22.0258,260200.0
2006-09-18 14:10:00,31.09,31.13,31.0,31.11,413400.0,22.0328,22.0612,21.9691,22.047,413400.0
2006-09-18 14:20:00,31.11,31.17,31.08,31.15,246800.0,22.047,22.0895,22.0258,22.0754,246800.0
2006-09-18 14:30:00,31.17,31.17,31.1,31.14,152200.0,22.0895,22.0895,22.0399,22.0683,152200.0
2006-09-18 14:40:00,31.14,31.22,31.11,31.2,145600.0,22.0683,22.125,22.047,22.1108,145600.0
2006-09-18 14:50:00,31.21,31.32,31.21,31.25,151200.0,22.1179,22.1958,22.1179,22.1462,151200.0
2006-09-18 15:00:00,31.25,31.27,31.19,31.25,160800.0,22.1462,22.1604,22.1037,22.1462,160800.0
2006-09-18 15:10:00,31.24,31.28,31.23,31.25,138200.0,22.1391,22.1675,22.1321,22.1462,138200.0
2006-09-18 15:20:00,31.25,31.36,31.25,31.34,200200.0,22.1462,22.2242,22.1462,22.21,200200.0
2006-09-18 15:30:00,31.34,31.39,31.29,31.39,216400.0,22.21,22.2454,22.1746,22.2454,216400.0
2006-09-18 15:40:00,31.38,31.38,31.28,31.29,380000.0,22.2384,22.2384,22.1675,22.1746,380000.0
2006-09-18 15:50:00,31.28,31.32,31.14,31.3,540600.0,22.1675,22.1958,22.0683,22.1817,540600.0
2006-09-19 09:30:00,31.35,31.6,31.24,31.41,344400.0,22.2171,22.3943,22.1391,22.2596,344400.0
2006-09-19 09:40:00,31.38,31.54,31.05,31.51,282400.0,22.2384,22.3517,22.0045,22.3305,282400.0
2006-09-19 09:50:00,31.51,31.61,31.33,31.46,267200.0,22.3305,22.4014,22.2029,22.295,267200.0
2006-09-19 10:00:00,31.45,31.5,31.25,31.3,123200.0,22.288,22.3234,22.1462,22.1817,123200.0
2006-09-19 10:10:00,31.3,31.42,31.13,31.32,342200.0,22.1817,22.2667,22.0612,22.1958,342200.0
2006-09-19 10:20:00,31.32,31.37,31.17,31.23,130800.0,22.1958,22.2313,22.0895,22.1321,130800.0
2006-09-19 10:30:00,31.23,31.35,31.17,31.18,177600.0,22.1321,22.2171,22.0895,22.0966,177600.0
2006-09-19 10:40:00,31.18,31.21,31.11,31.17,139000.0,22.0966,22.1179,22.047,22.0895,139000.0
2006-09-19 10:50:00,31.18,31.22,30.96,31.04,119800.0,22.0966,22.125,21.9407,21.9974,119800.0
2006-09-19 11:00:00,31.05,31.29,31.03,31.29,113200.0,22.0045,22.1746,21.9903,22.1746,113200.0
2006-09-19 11:10:00,31.29,31.34,31.09,31.12,161600.0,22.1746,22.21,22.0328,22.0541,161600.0
2006-09-19 11:20:00,31.15,31.15,30.89,30.89,88200.0,22.0754,22.0754,21.8911,21.8911,88200.0
2006-09-19 11:30:00,30.9,31.03,30.9,30.97,150600.0,21.8982,21.9903,21.8982,21.9478,150600.0
2006-09-19 11:40:00,30.97,31.0,30.88,30.99,138400.0,21.9478,21.9691,21.884,21.962,138400.0
2006-09-19 11:50:00,30.99,31.0,30.86,31.0,106000.0,21.962,21.9691,21.8698,21.9691,106000.0
2006-09-19 12:00:00,31.03,31.06,30.89,30.89,100000.0,21.9903,22.0116,21.8911,21.8911,100000.0
2006-09-19 12:10:00,30.89,30.96,30.87,30.93,160600.0,21.8911,21.9407,21.8769,21.9194,160600.0
2006-09-19 12:20:00,30.93,30.93,30.75,30.8,393000.0,21.9194,21.9194,21.7919,21.8273,393000.0
2006-09-19 12:30:00,30.82,30.95,30.78,30.88,189600.0,21.8415,21.9336,21.8131,21.884,189600.0
2006-09-19 12:40:00,30.88,31.02,30.75,30.88,287200.0,21.884,21.9832,21.7919,21.884,287200.0
2006-09-19 12:50:00,30.88,30.93,30.75,30.82,201800.0,21.884,21.9194,21.7919,21.8415,201800.0
2006-09-19 13:00:00,30.84,30.84,30.66,30.74,224200.0,21.8557,21.8557,21.7281,21.7848,224200.0
2006-09-19 13:10:00,30.74,30.78,30.71,30.73,252600.0,21.7848,21.8131,21.7635,21.7777,252600.0
2006-09-19 13:20:00,30.74,30.78,30.7,30.75,295800.0,21.7848,21.8131,21.7565,21.7919,295800.0
2006-09-19 13:30:00,30.75,30.78,30.61,30.64,149800.0,21.7919,21.8131,21.6927,21.7139,149800.0
2006-09-19 13:40:00,30.64,30.68,30.5,30.55,113200.0,21.7139,21.7423,21.6147,21.6502,113200.0
2006-09-19 13:50:00,30.55,30.56,30.47,30.53,213800.0,21.6502,21.6572,21.5935,21.636,213800.0
2006-09-19 14:00:00,30.52,30.63,30.5,30.55,184000.0,21.6289,21.7068,21.6147,21.6502,184000.0
2006-09-19 14:10:00,30.55,30.64,30.54,30.58,174200.0,21.6502,21.7139,21.6431,21.6714,174200.0
2006-09-19 14:20:00,30.56,30.65,30.52,30.58,211600.0,21.6572,21.721,21.6289,21.6714,211600.0
2006-09-19 14:30:00,30.59,30.64,30.53,30.57,142200.0,21.6785,21.7139,21.636,21.6643,142200.0
2006-09-19 14:40:00,30.57,30.6,30.54,30.56,151400.0,21.6643,21.6856,21.6431,21.6572,151400.0
2006-09-19 14:50:00,30.57,30.75,30.56,30.72,170600.0,21.6643,21.7919,21.6572,21.7706,170600.0
2006-09-19 15:00:00,30.69,30.8,30.68,30.8,157600.0,21.7494,21.8273,21.7423,21.8273,157600.0
2006-09-19 15:10:00,30.8,30.82,30.73,30.78,214400.0,21.8273,21.8415,21.7777,21.8131,214400.0
2006-09-19 15:20:00,30.78,30.9,30.78,30.83,250200.0,21.8131,21.8982,21.8131,21.8486,250200.0
2006-09-19 15:30:00,30.83,30.93,30.78,30.87,266400.0,21.8486,21.9194,21.8131,21.8769,266400.0
2006-09-19 15:40:00,30.85,30.92,30.84,30.85,218400.0,21.8628,21.9124,21.8557,21.8628,218400.0
2006-09-19 15:50:00,30.86,30.98,30.79,30.93,360600.0,21.8698,21.9549,21.8202,21.9194,360600.0
2006-09-20 09:30:00,30.61,30.73,30.4,30.62,263800.0,21.6927,21.7777,21.5438,21.6998,263800.0
2006-09-20 09:40:00,30.62,30.98,30.58,30.92,457800.0,21.6998,21.9549,21.6714,21.9124,457800.0
2006-09-20 09:50:00,30.93,31.09,30.89,31.09,379600.0,21.9194,22.0328,21.8911,22.0328,379600.0
2006-09-20 10:00:00,31.05,31.05,30.81,30.95,279600.0,22.0045,22.0045,21.8344,21.9336,279600.0
2006-09-20 10:10:00,30.96,30.99,30.91,30.93,250800.0,21.9407,21.962,21.9053,21.9194,250800.0
2006-09-20 10:20:00,30.92,31.0,30.84,31.0,126200.0,21.9124,21.9691,21.8557,21.9691,126200.0
2006-09-20 10:30:00,31.0,31.05,30.65,30.76,282800.0,21.9691,22.0045,21.721,21.799,282800.0
2006-09-20 10:40:00,30.76,30.92,30.67,30.91,234200.0,21.799,21.9124,21.7352,21.9053,234200.0
2006-09-20 10:50:00,30.92,30.93,30.84,30.85,158400.0,21.9124,21.9194,21.8557,21.8628,158400.0
2006-09-20 11:00:00,30.86,30.88,30.75,30.75,154000.0,21.8698,21.884,21.7919,21.7919,154000.0
2006-09-20 11:10:00,30.75,30.77,30.62,30.65,212600.0,21.7919,21.8061,21.6998,21.721,212600.0
2006-09-20 11:20:00,30.64,30.7,30.57,30.6,162800.0,21.7139,21.7565,21.6643,21.6856,162800.0
2006-09-20 11:30:00,30.61,30.79,30.55,30.73,155200.0,21.6927,21.8202,21.6502,21.7777,155200.0
2006-09-20 11:40:00,30.74,30.75,30.61,30.63,91600.0,21.7848,21.7919,21.6927,21.7068,91600.0
2006-09-20 11:50:00,30.64,30.66,30.56,30.63,109400.0,21.7139,21.7281,21.6572,21.7068,109400.0
2006-09-20 12:00:00,30.63,30.68,30.57,30.66,91800.0,21.7068,21.7423,21.6643,21.7281,91800.0
2006-09-20 12:10:00,30.66,30.73,30.63,30.69,155800.0,21.7281,21.7777,21.7068,21.7494,155800.0
2006-09-20 12:20:00,30.7,30.79,30.69,30.77,140600.0,21.7565,21.8202,21.7494,21.8061,140600.0
2006-09-20 12:30:00,30.77,30.77,30.66,30.66,120200.0,21.8061,21.8061,21.7281,21.7281,120200.0
2006-09-20 12:40:00,30.67,30.75,30.6,30.71,148800.0,21.7352,21.7919,21.6856,21.7635,148800.0
2006-09-20 12:50:00,30.72,30.98,30.65,30.85,433800.0,21.7706,21.9549,21.721,21.8628,433800.0
2006-09-20 13:00:00,30.85,30.89,30.75,30.8,298200.0,21.8628,21.8911,21.7919,21.8273,298200.0
2006-09-20 13:10:00,30.8,30.96,30.77,30.82,258000.0,21.8273,21.9407,21.8061,21.8415,258000.0
2006-09-20 13:20:00,30.82,30.86,30.63,30.68,153800.0,21.8415,21.8698,21.7068,21.7423,153800.0
2006-09-20 13:30:00,30.66,30.7,30.59,30.65,98200.0,21.7281,21.7565,21.6785,21.721,98200.0
2006-09-20 13:40:00,30.65,30.67,30.58,30.59,129000.0,21.721,21.7352,21.6714,21.6785,129000.0
2006-09-20 13:50:00,30.59,30.67,30.55,30.63,54600.0,21.6785,21.7352,21.6502,21.7068,54600.0
2006-09-20 14:00:00,30.64,30.71,30.52,30.52,148000.0,21.7139,21.7635,21.6289,21.6289,148000.0
2006-09-20 14:10:00,30.51,30.65,30.47,30.5,291400.0,21.6218,21.721,21.5935,21.6147,291400.0
2006-09-20 14:20:00,30.5,30.58,30.45,30.48,303000.0,21.6147,21.6714,21.5793,21.6005,303000.0
2006-09-20 14:30:00,30.49,30.57,30.48,30.53,311400.0,21.6076,21.6643,21.6005,21.636,311400.0
2006-09-20 14:40:00,30.52,30.58,30.4,30.46,363400.0,21.6289,21.6714,21.5438,21.5864,363400.0
2006-09-20 14:50:00,30.45,30.45,30.33,30.42,343800.0,21.5793,21.5793,21.4942,21.558,343800.0
2006-09-20 15:00:00,30.41,30.42,30.25,30.33,504000.0,21.5509,21.558,21.4375,21.4942,504000.0
2006-09-20 15:10:00,30.34,30.39,30.27,30.27,239600.0,21.5013,21.5368,21.4517,21.4517,239600.0
2006-09-20 15:20:00,30.28,30.3,30.15,30.29,259000.0,21.4588,21.473,21.3667,21.4659,259000.0
2006-09-20 15:30:00,30.29,30.45,30.28,30.45,254000.0,21.4659,21.5793,21.4588,21.5793,254000.0
2006-09-20 15:40:00,30.43,30.52,30.43,30.44,507600.0,21.5651,21.6289,21.5651,21.5722,507600.0
2006-09-20 15:50:00,30.44,30.55,30.44,30.54,719800.0,21.5722,21.6502,21.5722,21.6431,719800.0
2006-09-21 09:30:00,30.6,30.93,30.59,30.7,202400.0,21.6856,21.9194,21.6785,21.7565,202400.0
2006-09-21 09:40:00,30.7,30.84,30.66,30.71,163800.0,21.7565,21.8557,21.7281,21.7635,163800.0
2006-09-21 09:50:00,30.71,30.91,30.7,30.77,227800.0,21.7635,21.9053,21.7565,21.8061,227800.0
2006-09-21 10:00:00,30.77,30.96,30.72,30.93,273600.0,21.8061,21.9407,21.7706,21.9194,273600.0
2006-09-21 10:10:00,30.93,30.95,30.85,30.91,254000.0,21.9194,21.9336,21.8628,21.9053,254000.0
2006-09-21 10:20:00,30.9,31.08,30.89,31.06,321600.0,21.8982,22.0258,21.8911,22.0116,321600.0
2006-09-21 10:30:00,31.05,31.38,30.95,31.36,486200.0,22.0045,22.2384,21.9336,22.2242,486200.0
2006-09-21 10:40:00,31.37,31.53,31.3,31.53,412400.0,22.2313,22.3447,22.1817,22.3447,412400.0
2006-09-21 10:50:00,31.53,31.56,31.43,31.43,274800.0,22.3447,22.3659,22.2738,22.2738,274800.0
2006-09-21 11:00:00,31.43,31.59,31.35,31.58,355600.0,22.2738,22.3872,22.2171,22.3801,355600.0
2006-09-21 11:10:00,31.59,31.89,31.56,31.86,289400.0,22.3872,22.5998,22.3659,22.5785,289400.0
2006-09-21 11:20:00,31.86,31.95,31.7,31.83,679400.0,22.5785,22.6423,22.4651,22.5573,679400.0
2006-09-21 11:30:00,31.86,31.97,31.63,31.75,508200.0,22.5785,22.6565,22.4155,22.5006,508200.0
2006-09-21 11:40:00,31.75,31.86,31.68,31.72,317600.0,22.5006,22.5785,22.451,22.4793,317600.0
2006-09-21 11:50:00,31.71,31.73,31.5,31.5,235600.0,22.4722,22.4864,22.3234,22.3234,235600.0
2006-09-21 12:00:00,31.48,31.5,31.34,31.36,453800.0,22.3092,22.3234,22.21,22.2242,453800.0
2006-09-21 12:10:00,31.36,31.4,31.28,31.35,254400.0,22.2242,22.2525,22.1675,22.2171,254400.0
2006-09-21 12:20:00,31.35,31.41,31.27,31.33,195400.0,22.2171,22.2596,22.1604,22.2029,195400.0
2006-09-21 12:30:00,31.33,31.38,31.29,31.33,156000.0,22.2029,22.2384,22.1746,22.2029,156000.0
2006-09-21 12:40:00,31.33,31.38,31.28,31.38,204800.0,22.2029,22.2384,22.1675,22.2384,204800.0
2006-09-21 12:50:00,31.38,31.39,31.22,31.22,249000.0,22.2384,22.2454,22.125,22.125,249000.0
2006-09-21 13:00:00,31.22,31.29,31.19,31.21,272200.0,22.125,22.1746,22.1037,22.1179,272200.0
2006-09-21 13:10:00,31.21,31.28,31.09,31.14,204000.0,22.1179,22.1675,22.0328,22.0683,204000.0
2006-09-21 13:20:00,31.13,31.22,31.05,31.16,257800.0,22.0612,22.125,22.0045,22.0824,257800.0
2006-09-21 13:30:00,31.17,31.2,31.12,31.18,154800.0,22.0895,22.1108,22.0541,22.0966,154800.0
2006-09-21 13:40:00,31.17,31.17,31.08,31.11,128800.0,22.0895,22.0895,22.0258,22.047,128800.0
2006-09-21 13:50:00,31.12,31.15,31.05,31.13,160400.0,22.0541,22.0754,22.0045,22.0612,160400.0
2006-09-21 14:00:00,31.13,31.35,31.13,31.34,254200.0,22.0612,22.2171,22.0612,22.21,254200.0
2006-09-21 14:10:00,31.34,31.4,31.32,31.36,277000.0,22.21,22.2525,22.1958,22.2242,277000.0
2006-09-21 14:20:00,31.36,31.39,31.21,31.28,252400.0,22.2242,22.2454,22.1179,22.1675,252400.0
2006-09-21 14:30:00,31.27,31.46,31.08,31.45,162400.0,22.1604,22.295,22.0258,22.288,162400.0
2006-09-21 14:40:00,31.45,31.57,31.43,31.57,228000.0,22.288,22.373,22.2738,22.373,228000.0
2006-09-21 14:50:00,31.57,31.58,31.39,31.4,190000.0,22.373,22.3801,22.2454,22.2525,190000.0
2006-09-21 15:00:00,31.4,31.46,31.38,31.41,313400.0,22.2525,22.295,22.2384,22.2596,313400.0
2006-09-21 15:10:00,31.42,31.43,31.16,31.17,174400.0,22.2667,22.2738,22.0824,22.0895,174400.0
2006-09-21 15:20:00,31.18,31.28,31.13,31.17,239400.0,22.0966,22.1675,22.0612,22.0895,239400.0
2006-09-21 15:30:00,31.18,31.33,31.14,31.25,243000.0,22.0966,22.2029,22.0683,22.1462,243000.0
2006-09-21 15:40:00,31.25,31.27,31.15,31.18,306800.0,22.1462,22.1604,22.0754,22.0966,306800.0
2006-09-21 15:50:00,31.18,31.27,31.17,31.25,327400.0,22.0966,22.1604,22.0895,22.1462,327400.0
2006-09-22 09:30:00,31.35,31.46,31.14,31.19,210600.0,22.2171,22.295,22.0683,22.1037,210600.0
2006-09-22 09:40:00,31.15,31.35,31.05,31.33,184400.0,22.0754,22.2171,22.0045,22.2029,184400.0
2006-09-22 09:50:00,31.31,31.31,31.13,31.25,161400.0,22.1887,22.1887,22.0612,22.1462,161400.0
2006-09-22 10:00:00,31.25,31.27,31.0,31.15,234800.0,22.1462,22.1604,21.9691,22.0754,234800.0
2006-09-22 10:10:00,31.14,31.23,30.96,31.06,195800.0,22.0683,22.1321,21.9407,22.0116,195800.0
2006-09-22 10:20:00,31.06,31.06,30.83,31.05,464200.0,22.0116,22.0116,21.8486,22.0045,464200.0
2006-09-22 10:30:00,31.05,31.12,30.88,30.9,285400.0,22.0045,22.0541,21.884,21.8982,285400.0
2006-09-22 10:40:00,30.9,30.93,30.74,30.88,305200.0,21.8982,21.9194,21.7848,21.884,305200.0
2006-09-22 10:50:00,30.86,31.0,30.81,30.99,142400.0,21.8698,21.9691,21.8344,21.962,142400.0
2006-09-22 11:00:00,30.99,31.01,30.86,30.99,532400.0,21.962,21.9761,21.8698,21.962,532400.0
2006-09-22 11:10:00,31.0,31.04,30.81,30.86,244000.0,21.9691,21.9974,21.8344,21.8698,244000.0
2006-09-22 11:20:00,30.85,30.93,30.77,30.79,424600.0,21.8628,21.9194,21.8061,21.8202,424600.0
2006-09-22 11:30:00,30.8,30.9,30.79,30.9,149400.0,21.8273,21.8982,21.8202,21.8982,149400.0
2006-09-22 11:40:00,30.89,30.92,30.81,30.86,88800.0,21.8911,21.9124,21.8344,21.8698,88800.0
2006-09-22 11:50:00,30.86,30.99,30.83,30.96,98800.0,21.8698,21.962,21.8486,21.9407,98800.0
2006-09-22 12:00:00,30.96,30.97,30.88,30.91,129200.0,21.9407,21.9478,21.884,21.9053,129200.0
2006-09-22 12:10:00,30.9,30.94,30.83,30.87,82200.0,21.8982,21.9265,21.8486,21.8769,82200.0
2006-09-22 12:20:00,30.86,30.92,30.79,30.87,65000.0,21.8698,21.9124,21.8202,21.8769,65000.0
2006-09-22 12:30:00,30.86,30.99,30.81,30.98,103200.0,21.8698,21.962,21.8344,21.9549,103200.0
2006-09-22 12:40:00,30.98,31.23,30.97,31.07,391000.0,21.9549,22.1321,21.9478,22.0187,391000.0
2006-09-22 12:50:00,31.07,31.2,31.07,31.1,77800.0,22.0187,22.1108,22.0187,22.0399,77800.0
2006-09-22 13:00:00,31.08,31.17,31.0,31.05,116200.0,22.0258,22.0895,21.9691,22.0045,116200.0
2006-09-22 13:10:00,31.06,31.12,30.97,31.05,107600.0,22.0116,22.0541,21.9478,22.0045,107600.0
2006-09-22 13:20:00,31.05,31.13,31.02,31.04,59400.0,22.0045,22.0612,21.9832,21.9974,59400.0
2006-09-22 13:30:00,31.02,31.04,30.91,30.91,108000.0,21.9832,21.9974,21.9053,21.9053,108000.0
2006-09-22 13:40:00,30.93,30.93,30.8,30.85,135000.0,21.9194,21.9194,21.8273,21.8628,135000.0
2006-09-22 13:50:00,30.85,30.9,30.79,30.82,186800.0,21.8628,21.8982,21.8202,21.8415,186800.0
2006-09-22 14:00:00,30.82,30.85,30.77,30.78,184200.0,21.8415,21.8628,21.8061,21.8131,184200.0
2006-09-22 14:10:00,30.8,30.89,30.78,30.86,242800.0,21.8273,21.8911,21.8131,21.8698,242800.0
2006-09-22 14:20:00,30.86,30.91,30.83,30.86,134400.0,21.8698,21.9053,21.8486,21.8698,134400.0
2006-09-22 14:30:00,30.85,30.86,30.59,30.85,170000.0,21.8628,21.8698,21.6785,21.8628,170000.0
2006-09-22 14:40:00,30.84,30.99,30.82,30.97,140800.0,21.8557,21.962,21.8415,21.9478,140800.0
2006-09-22 14:50:00,30.98,31.0,30.87,30.92,163200.0,21.9549,21.9691,21.8769,21.9124,163200.0
2006-09-22 15:00:00,30.92,30.99,30.9,30.99,78600.0,21.9124,21.962,21.8982,21.962,78600.0
2006-09-22 15:10:00,31.0,31.09,30.95,30.95,91600.0,21.9691,22.0328,21.9336,21.9336,91600.0
2006-09-22 15:20:00,30.95,30.95,30.86,30.93,141200.0,21.9336,21.9336,21.8698,21.9194,141200.0
2006-09-22 15:30:00,30.93,30.96,30.86,30.88,171000.0,21.9194,21.9407,21.8698,21.884,171000.0
2006-09-22 15:40:00,30.87,30.87,30.81,30.85,217200.0,21.8769,21.8769,21.8344,21.8628,217200.0
2006-09-22 15:50:00,30.85,31.1,30.82,31.07,742400.0,21.8628,22.0399,21.8415,22.0187,742400.0
2006-09-25 09:30:00,30.78,30.8,30.5,30.58,241400.0,21.8131,21.8273,21.6147,21.6714,241400.0
2006-09-25 09:40:00,30.52,30.52,30.41,30.46,188400.0,21.6289,21.6289,21.5509,21.5864,188400.0
2006-09-25 09:50:00,30.48,30.48,30.35,30.41,317000.0,21.6005,21.6005,21.5084,21.5509,317000.0
2006-09-25 10:00:00,30.42,30.45,30.36,30.45,234800.0,21.558,21.5793,21.5155,21.5793,234800.0
2006-09-25 10:10:00,30.46,30.51,30.43,30.49,328400.0,21.5864,21.6218,21.5651,21.6076,328400.0
2006-09-25 10:20:00,30.49,30.53,30.45,30.48,279600.0,21.6076,21.636,21.5793,21.6005,279600.0
2006-09-25 10:30:00,30.48,30.54,30.44,30.52,258200.0,21.6005,21.6431,21.5722,21.6289,258200.0
2006-09-25 10:40:00,30.52,30.57,30.46,30.57,307200.0,21.6289,21.6643,21.5864,21.6643,307200.0
2006-09-25 10:50:00,30.57,30.71,30.55,30.64,273200.0,21.6643,21.7635,21.6502,21.7139,273200.0
2006-09-25 11:00:00,30.65,30.96,30.64,30.93,380200.0,21.721,21.9407,21.7139,21.9194,380200.0
2006-09-25 11:10:00,30.95,30.98,30.85,30.91,361800.0,21.9336,21.9549,21.8628,21.9053,361800.0
2006-09-25 11:20:00,30.91,30.94,30.72,30.73,314800.0,21.9053,21.9265,21.7706,21.7777,314800.0
2006-09-25 11:30:00,30.74,30.8,30.7,30.75,182400.0,21.7848,21.8273,21.7565,21.7919,182400.0
2006-09-25 11:40:00,30.74,30.77,30.6,30.68,159000.0,21.7848,21.8061,21.6856,21.7423,159000.0
2006-09-25 11:50:00,30.68,30.8,30.63,30.65,159000.0,21.7423,21.8273,21.7068,21.721,159000.0
2006-09-25 12:00:00,30.65,30.86,30.65,30.86,347400.0,21.721,21.8698,21.721,21.8698,347400.0
2006-09-25 12:10:00,30.86,30.99,30.86,30.92,353800.0,21.8698,21.962,21.8698,21.9124,353800.0
2006-09-25 12:20:00,30.9,30.93,30.83,30.9,220000.0,21.8982,21.9194,21.8486,21.8982,220000.0
2006-09-25 12:30:00,30.92,30.98,30.9,30.92,188600.0,21.9124,21.9549,21.8982,21.9124,188600.0
2006-09-25 12:40:00,30.93,31.15,30.91,31.14,366800.0,21.9194,22.0754,21.9053,22.0683,366800.0
2006-09-25 12:50:00,31.14,31.42,31.14,31.41,433000.0,22.0683,22.2667,22.0683,22.2596,433000.0
2006-09-25 13:00:00,31.41,31.55,31.38,31.43,294600.0,22.2596,22.3588,22.2384,22.2738,294600.0
2006-09-25 13:10:00,31.42,31.58,31.38,31.45,240000.0,22.2667,22.3801,22.2384,22.288,240000.0
2006-09-25 13:20:00,31.45,31.57,31.39,31.53,176400.0,22.288,22.373,22.2454,22.3447,176400.0
2006-09-25 13:30:00,31.53,31.71,31.51,31.61,265400.0,22.3447,22.4722,22.3305,22.4014,265400.0
2006-09-25 13:40:00,31.63,31.69,31.61,31.64,213600.0,22.4155,22.458,22.4014,22.4226,213600.0
2006-09-25 13:50:00,31.63,31.63,31.52,31.54,225600.0,22.4155,22.4155,22.3376,22.3517,225600.0
2006-09-25 14:00:00,31.54,31.58,31.47,31.5,287600.0,22.3517,22.3801,22.3021,22.3234,287600.0
2006-09-25 14:10:00,31.5,31.63,31.37,31.4,219400.0,22.3234,22.4155,22.2313,22.2525,219400.0
2006-09-25 14:20:00,31.4,31.46,31.34,31.42,231600.0,22.2525,22.295,22.21,22.2667,231600.0
2006-09-25 14:30:00,31.42,31.5,31.37,31.43,222000.0,22.2667,22.3234,22.2313,22.2738,222000.0
2006-09-25 14:40:00,31.42,31.55,31.4,31.55,230600.0,22.2667,22.3588,22.2525,22.3588,230600.0
2006-09-25 14:50:00,31.55,31.57,31.49,31.49,309000.0,22.3588,22.373,22.3163,22.3163,309000.0
2006-09-25 15:00:00,31.49,31.53,31.48,31.52,244200.0,22.3163,22.3447,22.3092,22.3376,244200.0
2006-09-25 15:10:00,31.52,31.58,31.49,31.56,337800.0,22.3376,22.3801,22.3163,22.3659,337800.0
2006-09-25 15:20:00,31.55,31.58,31.46,31.47,253800.0,22.3588,22.3801,22.295,22.3021,253800.0
2006-09-25 15:30:00,31.47,31.58,31.44,31.57,284600.0,22.3021,22.3801,22.2809,22.373,284600.0
2006-09-25 15:40:00,31.57,31.61,31.55,31.59,346000.0,22.373,22.4014,22.3588,22.3872,346000.0
2006-09-25 15:50:00,31.6,31.72,31.59,31.7,539600.0,22.3943,22.4793,22.3872,22.4651,539600.0
2006-09-26 09:30:00,31.5,31.75,31.49,31.7,267800.0,22.3234,22.5006,22.3163,22.4651,267800.0
2006-09-26 09:40:00,31.7,31.71,31.58,31.6,274400.0,22.4651,22.4722,22.3801,22.3943,274400.0
2006-09-26 09:50:00,31.6,31.83,31.58,31.65,414600.0,22.3943,22.5573,22.3801,22.4297,414600.0
2006-09-26 10:00:00,31.61,31.62,31.25,31.32,418800.0,22.4014,22.4084,22.1462,22.1958,418800.0
2006-09-26 10:10:00,31.32,31.73,31.3,31.73,425600.0,22.1958,22.4864,22.1817,22.4864,425600.0
2006-09-26 10:20:00,31.73,32.2,31.73,32.02,444200.0,22.4864,22.8195,22.4864,22.6919,444200.0
2006-09-26 10:30:00,32.01,32.12,31.97,32.05,460200.0,22.6848,22.7628,22.6565,22.7132,460200.0
2006-09-26 10:40:00,32.05,32.15,31.88,31.89,371200.0,22.7132,22.784,22.5927,22.5998,371200.0
2006-09-26 10:50:00,31.9,31.95,31.79,31.8,261000.0,22.6069,22.6423,22.5289,22.536,261000.0
2006-09-26 11:00:00,31.79,31.8,31.67,31.74,236200.0,22.5289,22.536,22.4439,22.4935,236200.0
2006-09-26 11:10:00,31.74,31.98,31.73,31.96,307600.0,22.4935,22.6636,22.4864,22.6494,307600.0
2006-09-26 11:20:00,31.95,32.16,31.95,32.06,370800.0,22.6423,22.7911,22.6423,22.7203,370800.0
2006-09-26 11:30:00,32.1,32.16,32.04,32.13,320800.0,22.7486,22.7911,22.7061,22.7699,320800.0
2006-09-26 11:40:00,32.14,32.21,32.08,32.08,168800.0,22.777,22.8266,22.7344,22.7344,168800.0
2006-09-26 11:50:00,32.08,32.2,32.02,32.07,135600.0,22.7344,22.8195,22.6919,22.7273,135600.0
2006-09-26 12:00:00,32.07,32.19,32.05,32.17,119800.0,22.7273,22.8124,22.7132,22.7982,119800.0
2006-09-26 12:10:00,32.17,32.21,32.11,32.17,103000.0,22.7982,22.8266,22.7557,22.7982,103000.0
2006-09-26 12:20:00,32.17,32.2,32.12,32.15,142000.0,22.7982,22.8195,22.7628,22.784,142000.0
2006-09-26 12:30:00,32.14,32.17,32.11,32.13,227600.0,22.777,22.7982,22.7557,22.7699,227600.0
2006-09-26 12:40:00,32.11,32.15,32.05,32.05,152600.0,22.7557,22.784,22.7132,22.7132,152600.0
2006-09-26 12:50:00,32.05,32.07,31.98,32.07,138800.0,22.7132,22.7273,22.6636,22.7273,138800.0
2006-09-26 13:00:00,32.07,32.1,31.99,32.01,105200.0,22.7273,22.7486,22.6706,22.6848,105200.0
2006-09-26 13:10:00,32.0,32.06,31.92,32.0,173200.0,22.6777,22.7203,22.621,22.6777,173200.0
2006-09-26 13:20:00,32.0,32.01,31.86,31.91,139800.0,22.6777,22.6848,22.5785,22.614,139800.0
2006-09-26 13:30:00,31.95,32.02,31.86,31.89,189600.0,22.6423,22.6919,22.5785,22.5998,189600.0
2006-09-26 13:40:00,31.89,31.92,31.76,31.79,291000.0,22.5998,22.621,22.5077,22.5289,291000.0
2006-09-26 13:50:00,31.8,31.99,31.78,31.97,224000.0,22.536,22.6706,22.5218,22.6565,224000.0
2006-09-26 14:00:00,31.97,32.01,31.88,31.93,365400.0,22.6565,22.6848,22.5927,22.6281,365400.0
2006-09-26 14:10:00,31.93,32.02,31.89,31.92,280200.0,22.6281,22.6919,22.5998,22.621,280200.0
2006-09-26 14:20:00,31.92,32.08,31.89,31.92,221600.0,22.621,22.7344,22.5998,22.621,221600.0
2006-09-26 14:30:00,31.92,32.05,31.92,32.02,210800.0,22.621,22.7132,22.621,22.6919,210800.0
2006-09-26 14:40:00,32.02,32.04,31.98,31.99,173600.0,22.6919,22.7061,22.6636,22.6706,173600.0
2006-09-26 14:50:00,31.99,32.02,31.97,32.02,123600.0,22.6706,22.6919,22.6565,22.6919,123600.0
2006-09-26 15:00:00,32.02,32.06,32.0,32.04,230600.0,22.6919,22.7203,22.6777,22.7061,230600.0
2006-09-26 15:10:00,32.04,32.1,32.02,32.08,137200.0,22.7061,22.7486,22.6919,22.7344,137200.0
2006-09-26 15:20:00,32.08,32.1,32.05,32.1,195800.0,22.7344,22.7486,22.7132,22.7486,195800.0
2006-09-26 15:30:00,32.1,32.24,32.1,32.21,396800.0,22.7486,22.8478,22.7486,22.8266,396800.0
2006-09-26 15:40:00,32.21,32.26,32.13,32.17,276200.0,22.8266,22.862,22.7699,22.7982,276200.0
2006-09-26 15:50:00,32.17,32.18,32.07,32.13,230000.0,22.7982,22.8053,22.7273,22.7699,230000.0
2006-09-27 09:30:00,32.28,32.4,32.26,32.33,239600.0,22.8762,22.9612,22.862,22.9116,239600.0
2006-09-27 09:40:00,32.33,32.54,32.33,32.48,291200.0,22.9116,23.0604,22.9116,23.0179,291200.0
2006-09-27 09:50:00,32.49,32.58,32.41,32.45,288600.0,23.025,23.0888,22.9683,22.9966,288600.0
2006-09-27 10:00:00,32.43,32.59,32.43,32.5,155800.0,22.9825,23.0959,22.9825,23.0321,155800.0
2006-09-27 10:10:00,32.51,32.56,32.48,32.5,171200.0,23.0392,23.0746,23.0179,23.0321,171200.0
2006-09-27 10:20:00,32.5,32.51,32.32,32.33,247800.0,23.0321,23.0392,22.9045,22.9116,247800.0
2006-09-27 10:30:00,32.33,32.34,31.93,32.14,570400.0,22.9116,22.9187,22.6281,22.777,570400.0
2006-09-27 10:40:00,32.14,32.14,31.7,31.72,414200.0,22.777,22.777,22.4651,22.4793,414200.0
2006-09-27 10:50:00,31.71,31.96,31.7,31.9,297000.0,22.4722,22.6494,22.4651,22.6069,297000.0
2006-09-27 11:00:00,31.91,32.02,31.91,31.93,425200.0,22.614,22.6919,22.614,22.6281,425200.0
2006-09-27 11:10:00,31.94,32.38,31.93,32.38,268400.0,22.6352,22.947,22.6281,22.947,268400.0
2006-09-27 11:20:00,32.37,32.38,32.13,32.13,222200.0,22.9399,22.947,22.7699,22.7699,222200.0
2006-09-27 11:30:00,32.14,32.29,32.13,32.18,151000.0,22.777,22.8833,22.7699,22.8053,151000.0
2006-09-27 11:40:00,32.18,32.2,32.03,32.19,250400.0,22.8053,22.8195,22.699,22.8124,250400.0
2006-09-27 11:50:00,32.2,32.27,32.12,32.27,217600.0,22.8195,22.8691,22.7628,22.8691,217600.0
2006-09-27 12:00:00,32.27,32.43,32.26,32.38,262000.0,22.8691,22.9825,22.862,22.947,262000.0
2006-09-27 12:10:00,32.4,32.49,32.34,32.42,208800.0,22.9612,23.025,22.9187,22.9754,208800.0
2006-09-27 12:20:00,32.43,32.49,32.36,32.39,233600.0,22.9825,23.025,22.9329,22.9541,233600.0
2006-09-27 12:30:00,32.39,32.58,32.37,32.51,267200.0,22.9541,23.0888,22.9399,23.0392,267200.0
2006-09-27 12:40:00,32.52,32.52,32.45,32.49,227400.0,23.0462,23.0462,22.9966,23.025,227400.0
2006-09-27 12:50:00,32.48,32.51,32.35,32.38,211400.0,23.0179,23.0392,22.9258,22.947,211400.0
2006-09-27 13:00:00,32.39,32.49,32.39,32.48,164200.0,22.9541,23.025,22.9541,23.0179,164200.0
2006-09-27 13:10:00,32.48,32.51,32.41,32.46,121400.0,23.0179,23.0392,22.9683,23.0037,121400.0
2006-09-27 13:20:00,32.47,32.47,32.34,32.41,159600.0,23.0108,23.0108,22.9187,22.9683,159600.0
2006-09-27 13:30:00,32.41,32.43,32.3,32.33,155600.0,22.9683,22.9825,22.8903,22.9116,155600.0
2006-09-27 13:40:00,32.32,32.33,32.19,32.29,184600.0,22.9045,22.9116,22.8124,22.8833,184600.0
2006-09-27 13:50:00,32.31,32.32,32.2,32.31,106200.0,22.8974,22.9045,22.8195,22.8974,106200.0
2006-09-27 14:00:00,32.32,32.48,32.31,32.4,205600.0,22.9045,23.0179,22.8974,22.9612,205600.0
2006-09-27 14:10:00,32.4,32.66,32.39,32.57,292600.0,22.9612,23.1455,22.9541,23.0817,292600.0
2006-09-27 14:20:00,32.56,32.69,32.56,32.6,236200.0,23.0746,23.1667,23.0746,23.1029,236200.0
2006-09-27 14:30:00,32.6,32.66,32.55,32.6,201800.0,23.1029,23.1455,23.0675,23.1029,201800.0
2006-09-27 14:40:00,32.62,32.63,32.52,32.58,171600.0,23.1171,23.1242,23.0462,23.0888,171600.0
2006-09-27 14:50:00,32.59,32.59,32.37,32.42,167800.0,23.0959,23.0959,22.9399,22.9754,167800.0
2006-09-27 15:00:00,32.42,32.49,32.4,32.44,170000.0,22.9754,23.025,22.9612,22.9896,170000.0
2006-09-27 15:10:00,32.43,32.49,32.32,32.44,189200.0,22.9825,23.025,22.9045,22.9896,189200.0
2006-09-27 15:20:00,32.42,32.55,32.42,32.54,175200.0,22.9754,23.0675,22.9754,23.0604,175200.0
2006-09-27 15:30:00,32.54,32.64,32.51,32.56,220600.0,23.0604,23.1313,23.0392,23.0746,220600.0
2006-09-27 15:40:00,32.57,32.63,32.56,32.62,190200.0,23.0817,23.1242,23.0746,23.1171,190200.0
2006-09-27 15:50:00,32.63,32.73,32.6,32.65,329800.0,23.1242,23.1951,23.1029,23.1384,329800.0
2006-09-28 09:30:00,32.52,32.88,32.4,32.59,272800.0,23.0462,23.3014,22.9612,23.0959,272800.0
2006-09-28 09:40:00,32.6,32.65,32.42,32.56,275800.0,23.1029,23.1384,22.9754,23.0746,275800.0
2006-09-28 09:50:00,32.55,32.63,32.38,32.51,286400.0,23.0675,23.1242,22.947,23.0392,286400.0
2006-09-28 10:00:00,32.53,32.54,32.34,32.38,316000.0,23.0533,23.0604,22.9187,22.947,316000.0
2006-09-28 10:10:00,32.38,32.47,32.34,32.38,389600.0,22.947,23.0108,22.9187,22.947,389600.0
2006-09-28 10:20:00,32.38,32.48,32.35,32.42,343600.0,22.947,23.0179,22.9258,22.9754,343600.0
2006-09-28 10:30:00,32.42,32.69,32.41,32.45,628200.0,22.9754,23.1667,22.9683,22.9966,628200.0
2006-09-28 10:40:00,32.46,32.49,32.35,32.48,255200.0,23.0037,23.025,22.9258,23.0179,255200.0
2006-09-28 10:50:00,32.48,32.58,32.44,32.55,186800.0,23.0179,23.0888,22.9896,23.0675,186800.0
2006-09-28 11:00:00,32.57,32.8,32.52,32.72,306800.0,23.0817,23.2447,23.0462,23.188,306800.0
2006-09-28 11:10:00,32.73,32.84,32.71,32.79,192400.0,23.1951,23.273,23.1809,23.2376,192400.0
2006-09-28 11:20:00,32.78,32.88,32.7,32.7,165200.0,23.2305,23.3014,23.1738,23.1738,165200.0
2006-09-28 11:30:00,32.7,32.72,32.54,32.55,145200.0,23.1738,23.188,23.0604,23.0675,145200.0
2006-09-28 11:40:00,32.55,32.76,32.49,32.74,181400.0,23.0675,23.2163,23.025,23.2022,181400.0
2006-09-28 11:50:00,32.74,32.85,32.74,32.84,243600.0,23.2022,23.2801,23.2022,23.273,243600.0
2006-09-28 12:00:00,32.82,32.88,32.78,32.84,202400.0,23.2589,23.3014,23.2305,23.273,202400.0
2006-09-28 12:10:00,32.84,32.84,32.69,32.72,125400.0,23.273,23.273,23.1667,23.188,125400.0
2006-09-28 12:20:00,32.7,32.7,32.59,32.62,99400.0,23.1738,23.1738,23.0959,23.1171,99400.0
2006-09-28 12:30:00,32.61,32.65,32.5,32.55,112800.0,23.11,23.1384,23.0321,23.0675,112800.0
2006-09-28 12:40:00,32.55,32.58,32.46,32.46,91600.0,23.0675,23.0888,23.0037,23.0037,91600.0
2006-09-28 12:50:00,32.46,32.48,32.37,32.45,149400.0,23.0037,23.0179,22.9399,22.9966,149400.0
2006-09-28 13:00:00,32.43,32.52,32.41,32.44,107400.0,22.9825,23.0462,22.9683,22.9896,107400.0
2006-09-28 13:10:00,32.43,32.49,32.4,32.47,76800.0,22.9825,23.025,22.9612,23.0108,76800.0
2006-09-28 13:20:00,32.48,32.52,32.4,32.45,126400.0,23.0179,23.0462,22.9612,22.9966,126400.0
2006-09-28 13:30:00,32.45,32.54,32.42,32.53,151000.0,22.9966,23.0604,22.9754,23.0533,151000.0
2006-09-28 13:40:00,32.53,32.55,32.45,32.46,69400.0,23.0533,23.0675,22.9966,23.0037,69400.0
2006-09-28 13:50:00,32.46,32.48,32.42,32.44,79400.0,23.0037,23.0179,22.9754,22.9896,79400.0
2006-09-28 14:00:00,32.44,32.47,32.38,32.45,101800.0,22.9896,23.0108,22.947,22.9966,101800.0
2006-09-28 14:10:00,32.45,32.46,32.42,32.44,136800.0,22.9966,23.0037,22.9754,22.9896,136800.0
2006-09-28 14:20:00,32.43,32.43,32.29,32.39,199800.0,22.9825,22.9825,22.8833,22.9541,199800.0
2006-09-28 14:30:00,32.39,32.45,32.39,32.43,132200.0,22.9541,22.9966,22.9541,22.9825,132200.0
2006-09-28 14:40:00,32.43,32.45,32.42,32.44,75200.0,22.9825,22.9966,22.9754,22.9896,75200.0
2006-09-28 14:50:00,32.44,32.46,32.38,32.39,127800.0,22.9896,23.0037,22.947,22.9541,127800.0
2006-09-28 15:00:00,32.39,32.39,32.1,32.12,531200.0,22.9541,22.9541,22.7486,22.7628,531200.0
2006-09-28 15:10:00,32.12,32.24,32.02,32.06,453600.0,22.7628,22.8478,22.6919,22.7203,453600.0
2006-09-28 15:20:00,32.06,32.18,32.02,32.09,387400.0,22.7203,22.8053,22.6919,22.7415,387400.0
2006-09-28 15:30:00,32.09,32.15,31.95,31.96,471400.0,22.7415,22.784,22.6423,22.6494,471400.0
2006-09-28 15:40:00,31.96,32.17,31.96,32.14,467400.0,22.6494,22.7982,22.6494,22.777,467400.0
2006-09-28 15:50:00,32.15,32.18,32.0,32.0,505000.0,22.784,22.8053,22.6777,22.6777,505000.0
2006-09-29 09:30:00,32.45,32.48,32.31,32.37,224200.0,22.9966,23.0179,22.8974,22.9399,224200.0
2006-09-29 09:40:00,32.43,32.58,32.35,32.48,461800.0,22.9825,23.0888,22.9258,23.0179,461800.0
2006-09-29 09:50:00,32.47,32.48,32.22,32.3,335200.0,23.0108,23.0179,22.8336,22.8903,335200.0
2006-09-29 10:00:00,32.31,32.42,32.29,32.4,269800.0,22.8974,22.9754,22.8833,22.9612,269800.0
2006-09-29 10:10:00,32.4,32.51,32.31,32.35,330200.0,22.9612,23.0392,22.8974,22.9258,330200.0
2006-09-29 10:20:00,32.35,32.42,32.27,32.3,282800.0,22.9258,22.9754,22.8691,22.8903,282800.0
2006-09-29 10:30:00,32.3,32.37,32.27,32.31,247000.0,22.8903,22.9399,22.8691,22.8974,247000.0
2006-09-29 10:40:00,32.3,32.4,32.27,32.35,290800.0,22.8903,22.9612,22.8691,22.9258,290800.0
2006-09-29 10:50:00,32.34,32.35,32.23,32.25,457200.0,22.9187,22.9258,22.8407,22.8549,457200.0
2006-09-29 11:00:00,32.24,32.3,32.13,32.3,330400.0,22.8478,22.8903,22.7699,22.8903,330400.0
2006-09-29 11:10:00,32.3,32.33,32.2,32.2,251000.0,22.8903,22.9116,22.8195,22.8195,251000.0
2006-09-29 11:20:00,32.2,32.24,32.07,32.09,311400.0,22.8195,22.8478,22.7273,22.7415,311400.0
2006-09-29 11:30:00,32.06,32.23,32.05,32.22,224800.0,22.7203,22.8407,22.7132,22.8336,224800.0
2006-09-29 11:40:00,32.22,32.22,32.06,32.07,130600.0,22.8336,22.8336,22.7203,22.7273,130600.0
2006-09-29 11:50:00,32.07,32.13,31.99,32.06,167000.0,22.7273,22.7699,22.6706,22.7203,167000.0
2006-09-29 12:00:00,32.05,32.06,32.01,32.04,117400.0,22.7132,22.7203,22.6848,22.7061,117400.0
2006-09-29 12:10:00,32.04,32.25,32.04,32.25,279800.0,22.7061,22.8549,22.7061,22.8549,279800.0
2006-09-29 12:20:00,32.25,32.41,32.25,32.34,263000.0,22.8549,22.9683,22.8549,22.9187,263000.0
2006-09-29 12:30:00,32.33,32.44,32.33,32.44,128800.0,22.9116,22.9896,22.9116,22.9896,128800.0
2006-09-29 12:40:00,32.44,32.47,32.37,32.38,142400.0,22.9896,23.0108,22.9399,22.947,142400.0
2006-09-29 12:50:00,32.38,32.41,32.35,32.37,75600.0,22.947,22.9683,22.9258,22.9399,75600.0
2006-09-29 13:00:00,32.37,32.45,32.36,32.45,134000.0,22.9399,22.9966,22.9329,22.9966,134000.0
2006-09-29 13:10:00,32.44,32.52,32.44,32.47,206000.0,22.9896,23.0462,22.9896,23.0108,206000.0
2006-09-29 13:20:00,32.47,32.51,32.38,32.38,242400.0,23.0108,23.0392,22.947,22.947,242400.0
2006-09-29 13:30:00,32.37,32.59,32.37,32.57,350200.0,22.9399,23.0959,22.9399,23.0817,350200.0
2006-09-29 13:40:00,32.58,32.67,32.58,32.66,189200.0,23.0888,23.1526,23.0888,23.1455,189200.0
2006-09-29 13:50:00,32.66,32.85,32.64,32.81,235600.0,23.1455,23.2801,23.1313,23.2518,235600.0
2006-09-29 14:00:00,32.82,32.83,32.63,32.71,258600.0,23.2589,23.2659,23.1242,23.1809,258600.0
2006-09-29 14:10:00,32.7,32.81,32.68,32.71,187200.0,23.1738,23.2518,23.1596,23.1809,187200.0
2006-09-29 14:20:00,32.71,32.72,32.65,32.7,116600.0,23.1809,23.188,23.1384,23.1738,116600.0
2006-09-29 14:30:00,32.7,32.75,32.67,32.71,152200.0,23.1738,23.2092,23.1526,23.1809,152200.0
2006-09-29 14:40:00,32.7,32.76,32.7,32.73,163800.0,23.1738,23.2163,23.1738,23.1951,163800.0
2006-09-29 14:50:00,32.73,32.79,32.67,32.69,238400.0,23.1951,23.2376,23.1526,23.1667,238400.0
2006-09-29 15:00:00,32.69,32.69,32.58,32.59,233800.0,23.1667,23.1667,23.0888,23.0959,233800.0
2006-09-29 15:10:00,32.6,32.6,32.51,32.57,354800.0,23.1029,23.1029,23.0392,23.0817,354800.0
2006-09-29 15:20:00,32.57,32.58,32.53,32.56,264000.0,23.0817,23.0888,23.0533,23.0746,264000.0
2006-09-29 15:30:00,32.55,32.57,32.5,32.56,208800.0,23.0675,23.0817,23.0321,23.0746,208800.0
2006-09-29 15:40:00,32.56,32.56,32.48,32.52,305000.0,23.0746,23.0746,23.0179,23.0462,305000.0
2006-09-29 15:50:00,32.52,32.6,32.52,32.56,362200.0,23.0462,23.1029,23.0462,23.0746,362200.0
2006-10-02 09:30:00,32.65,32.65,32.36,32.41,230400.0,23.1384,23.1384,22.9329,22.9683,230400.0
2006-10-02 09:40:00,32.4,32.63,32.33,32.58,331400.0,22.9612,23.1242,22.9116,23.0888,331400.0
2006-10-02 09:50:00,32.58,32.62,32.43,32.51,428400.0,23.0888,23.1171,22.9825,23.0392,428400.0
2006-10-02 10:00:00,32.51,32.82,32.47,32.79,252200.0,23.0392,23.2589,23.0108,23.2376,252200.0
2006-10-02 10:10:00,32.8,32.92,32.77,32.83,274200.0,23.2447,23.3297,23.2234,23.2659,274200.0
2006-10-02 10:20:00,32.83,32.87,32.71,32.74,202400.0,23.2659,23.2943,23.1809,23.2022,202400.0
2006-10-02 10:30:00,32.74,32.76,32.56,32.67,285800.0,23.2022,23.2163,23.0746,23.1526,285800.0
2006-10-02 10:40:00,32.67,32.74,32.4,32.51,265000.0,23.1526,23.2022,22.9612,23.0392,265000.0
2006-10-02 10:50:00,32.51,32.56,32.39,32.54,224600.0,23.0392,23.0746,22.9541,23.0604,224600.0
2006-10-02 11:00:00,32.53,32.53,32.41,32.46,186600.0,23.0533,23.0533,22.9683,23.0037,186600.0
2006-10-02 11:10:00,32.47,32.6,32.46,32.51,185200.0,23.0108,23.1029,23.0037,23.0392,185200.0
2006-10-02 11:20:00,32.51,32.61,32.48,32.58,174600.0,23.0392,23.11,23.0179,23.0888,174600.0
2006-10-02 11:30:00,32.58,32.65,32.51,32.52,177000.0,23.0888,23.1384,23.0392,23.0462,177000.0
2006-10-02 11:40:00,32.52,32.58,32.49,32.5,270200.0,23.0462,23.0888,23.025,23.0321,270200.0
2006-10-02 11:50:00,32.5,32.51,32.39,32.5,188000.0,23.0321,23.0392,22.9541,23.0321,188000.0
2006-10-02 12:00:00,32.49,32.59,32.46,32.58,217800.0,23.025,23.0959,23.0037,23.0888,217800.0
2006-10-02 12:10:00,32.58,32.62,32.52,32.61,99600.0,23.0888,23.1171,23.0462,23.11,99600.0
2006-10-02 12:20:00,32.63,32.65,32.57,32.58,115200.0,23.1242,23.1384,23.0817,23.0888,115200.0
2006-10-02 12:30:00,32.58,32.59,32.49,32.56,112200.0,23.0888,23.0959,23.025,23.0746,112200.0
2006-10-02 12:40:00,32.56,32.6,32.45,32.57,150800.0,23.0746,23.1029,22.9966,23.0817,150800.0
2006-10-02 12:50:00,32.56,32.62,32.48,32.56,103400.0,23.0746,23.1171,23.0179,23.0746,103400.0
2006-10-02 13:00:00,32.56,32.58,32.54,32.56,61200.0,23.0746,23.0888,23.0604,23.0746,61200.0
2006-10-02 13:10:00,32.56,32.59,32.52,32.58,67400.0,23.0746,23.0959,23.0462,23.0888,67400.0
2006-10-02 13:20:00,32.58,32.62,32.55,32.58,72600.0,23.0888,23.1171,23.0675,23.0888,72600.0
2006-10-02 13:30:00,32.58,32.61,32.52,32.55,71400.0,23.0888,23.11,23.0462,23.0675,71400.0
2006-10-02 13:40:00,32.54,32.54,32.43,32.48,154200.0,23.0604,23.0604,22.9825,23.0179,154200.0
2006-10-02 13:50:00,32.48,32.48,32.38,32.41,341400.0,23.0179,23.0179,22.947,22.9683,341400.0
2006-10-02 14:00:00,32.41,32.45,32.37,32.4,261000.0,22.9683,22.9966,22.9399,22.9612,261000.0
2006-10-02 14:10:00,32.4,32.47,32.31,32.31,154000.0,22.9612,23.0108,22.8974,22.8974,154000.0
2006-10-02 14:20:00,32.32,32.41,32.3,32.38,236000.0,22.9045,22.9683,22.8903,22.947,236000.0
2006-10-02 14:30:00,32.38,32.43,32.35,32.43,265800.0,22.947,22.9825,22.9258,22.9825,265800.0
2006-10-02 14:40:00,32.43,32.46,32.27,32.33,440000.0,22.9825,23.0037,22.8691,22.9116,440000.0
2006-10-02 14:50:00,32.31,32.36,32.29,32.35,237000.0,22.8974,22.9329,22.8833,22.9258,237000.0
2006-10-02 15:00:00,32.36,32.39,32.35,32.37,343400.0,22.9329,22.9541,22.9258,22.9399,343400.0
2006-10-02 15:10:00,32.37,32.38,32.34,32.35,147800.0,22.9399,22.947,22.9187,22.9258,147800.0
2006-10-02 15:20:00,32.35,32.37,32.27,32.35,220800.0,22.9258,22.9399,22.8691,22.9258,220800.0
2006-10-02 15:30:00,32.36,32.37,32.28,32.28,260200.0,22.9329,22.9399,22.8762,22.8762,260200.0
2006-10-02 15:40:00,32.27,32.29,32.21,32.25,297000.0,22.8691,22.8833,22.8266,22.8549,297000.0
2006-10-02 15:50:00,32.25,32.26,32.18,32.22,303800.0,22.8549,22.862,22.8053,22.8336,303800.0
2006-10-03 09:30:00,31.5,31.5,31.38,31.42,468000.0,22.3234,22.3234,22.2384,22.2667,468000.0
2006-10-03 09:40:00,31.42,31.44,31.35,31.36,502800.0,22.2667,22.2809,22.2171,22.2242,502800.0
2006-10-03 09:50:00,31.36,31.47,31.35,31.44,1470800.0,22.2242,22.3021,22.2171,22.2809,1470800.0
2006-10-03 10:00:00,31.44,31.46,31.18,31.2,390200.0,22.2809,22.295,22.0966,22.1108,390200.0
2006-10-03 10:10:00,31.18,31.25,31.11,31.22,307600.0,22.0966,22.1462,22.047,22.125,307600.0
2006-10-03 10:20:00,31.21,31.36,31.19,31.36,273000.0,22.1179,22.2242,22.1037,22.2242,273000.0
2006-10-03 10:30:00,31.36,31.5,31.35,31.5,412800.0,22.2242,22.3234,22.2171,22.3234,412800.0
2006-10-03 10:40:00,31.5,31.53,31.48,31.51,421800.0,22.3234,22.3447,22.3092,22.3305,421800.0
2006-10-03 10:50:00,31.5,31.55,31.48,31.5,310600.0,22.3234,22.3588,22.3092,22.3234,310600.0
2006-10-03 11:00:00,31.5,31.5,31.45,31.45,142000.0,22.3234,22.3234,22.288,22.288,142000.0
2006-10-03 11:10:00,31.45,31.45,31.35,31.35,174000.0,22.288,22.288,22.2171,22.2171,174000.0
2006-10-03 11:20:00,31.34,31.34,31.24,31.29,213200.0,22.21,22.21,22.1391,22.1746,213200.0
2006-10-03 11:30:00,31.29,31.43,31.26,31.33,353600.0,22.1746,22.2738,22.1533,22.2029,353600.0
2006-10-03 11:40:00,31.33,31.38,31.22,31.24,181200.0,22.2029,22.2384,22.125,22.1391,181200.0
2006-10-03 11:50:00,31.23,31.36,31.22,31.35,232800.0,22.1321,22.2242,22.125,22.2171,232800.0
2006-10-03 12:00:00,31.35,31.37,31.31,31.36,246400.0,22.2171,22.2313,22.1887,22.2242,246400.0
2006-10-03 12:10:00,31.37,31.41,31.34,31.4,515400.0,22.2313,22.2596,22.21,22.2525,515400.0
2006-10-03 12:20:00,31.41,31.48,31.4,31.42,197000.0,22.2596,22.3092,22.2525,22.2667,197000.0
2006-10-03 12:30:00,31.43,31.47,31.4,31.4,110600.0,22.2738,22.3021,22.2525,22.2525,110600.0
2006-10-03 12:40:00,31.39,31.41,31.33,31.4,126000.0,22.2454,22.2596,22.2029,22.2525,126000.0
2006-10-03 12:50:00,31.4,31.47,31.36,31.41,99600.0,22.2525,22.3021,22.2242,22.2596,99600.0
2006-10-03 13:00:00,31.41,31.43,31.35,31.36,111400.0,22.2596,22.2738,22.2171,22.2242,111400.0
2006-10-03 13:10:00,31.36,31.36,31.27,31.29,124400.0,22.2242,22.2242,22.1604,22.1746,124400.0
2006-10-03 13:20:00,31.29,31.36,31.27,31.34,128800.0,22.1746,22.2242,22.1604,22.21,128800.0
2006-10-03 13:30:00,31.33,31.41,31.3,31.31,157200.0,22.2029,22.2596,22.1817,22.1887,157200.0
2006-10-03 13:40:00,31.31,31.35,31.27,31.32,148000.0,22.1887,22.2171,22.1604,22.1958,148000.0
2006-10-03 13:50:00,31.29,31.3,31.21,31.23,139000.0,22.1746,22.1817,22.1179,22.1321,139000.0
2006-10-03 14:00:00,31.24,31.26,31.06,31.06,235200.0,22.1391,22.1533,22.0116,22.0116,235200.0
2006-10-03 14:10:00,31.05,31.05,30.92,30.97,309800.0,22.0045,22.0045,21.9124,21.9478,309800.0
2006-10-03 14:20:00,30.97,31.06,30.97,31.03,326600.0,21.9478,22.0116,21.9478,21.9903,326600.0
2006-10-03 14:30:00,31.04,31.06,31.0,31.06,184600.0,21.9974,22.0116,21.9691,22.0116,184600.0
2006-10-03 14:40:00,31.06,31.13,31.03,31.08,209200.0,22.0116,22.0612,21.9903,22.0258,209200.0
2006-10-03 14:50:00,31.1,31.1,31.02,31.02,251000.0,22.0399,22.0399,21.9832,21.9832,251000.0
2006-10-03 15:00:00,31.03,31.08,30.99,31.0,355200.0,21.9903,22.0258,21.962,21.9691,355200.0
2006-10-03 15:10:00,31.0,31.03,30.97,31.03,360200.0,21.9691,21.9903,21.9478,21.9903,360200.0
2006-10-03 15:20:00,31.03,31.1,31.02,31.07,576400.0,21.9903,22.0399,21.9832,22.0187,576400.0
2006-10-03 15:30:00,31.06,31.08,30.99,30.99,373800.0,22.0116,22.0258,21.962,21.962,373800.0
2006-10-03 15:40:00,30.99,31.02,30.93,30.99,514000.0,21.962,21.9832,21.9194,21.962,514000.0
2006-10-03 15:50:00,31.0,31.02,30.98,31.01,411200.0,21.9691,21.9832,21.9549,21.9761,411200.0
2006-10-04 09:30:00,31.05,31.13,30.81,31.08,306000.0,22.0045,22.0612,21.8344,22.0258,306000.0
2006-10-04 09:40:00,31.11,31.11,30.92,30.93,574200.0,22.047,22.047,21.9124,21.9194,574200.0
2006-10-04 09:50:00,30.92,31.06,30.87,30.87,410000.0,21.9124,22.0116,21.8769,21.8769,410000.0
2006-10-04 10:00:00,30.88,30.96,30.81,30.81,344400.0,21.884,21.9407,21.8344,21.8344,344400.0
2006-10-04 10:10:00,30.81,30.82,30.68,30.71,424400.0,21.8344,21.8415,21.7423,21.7635,424400.0
2006-10-04 10:20:00,30.71,30.78,30.67,30.74,390200.0,21.7635,21.8131,21.7352,21.7848,390200.0
2006-10-04 10:30:00,30.72,30.78,30.5,30.68,449200.0,21.7706,21.8131,21.6147,21.7423,449200.0
2006-10-04 10:40:00,30.7,30.7,30.44,30.45,379200.0,21.7565,21.7565,21.5722,21.5793,379200.0
2006-10-04 10:50:00,30.45,30.46,30.33,30.34,400800.0,21.5793,21.5864,21.4942,21.5013,400800.0
2006-10-04 11:00:00,30.34,30.34,30.03,30.1,558400.0,21.5013,21.5013,21.2816,21.3312,558400.0
2006-10-04 11:10:00,30.1,30.16,29.9,30.1,432400.0,21.3312,21.3738,21.1895,21.3312,432400.0
2006-10-04 11:20:00,30.11,30.32,30.07,30.3,517800.0,21.3383,21.4872,21.31,21.473,517800.0
2006-10-04 11:30:00,30.3,30.51,30.3,30.49,791800.0,21.473,21.6218,21.473,21.6076,791800.0
2006-10-04 11:40:00,30.49,30.5,30.28,30.3,381200.0,21.6076,21.6147,21.4588,21.473,381200.0
2006-10-04 11:50:00,30.3,30.41,30.27,30.41,498400.0,21.473,21.5509,21.4517,21.5509,498400.0
2006-10-04 12:00:00,30.41,30.74,30.41,30.73,438200.0,21.5509,21.7848,21.5509,21.7777,438200.0
2006-10-04 12:10:00,30.73,30.79,30.6,30.61,408000.0,21.7777,21.8202,21.6856,21.6927,408000.0
2006-10-04 12:20:00,30.61,30.61,30.55,30.56,157000.0,21.6927,21.6927,21.6502,21.6572,157000.0
2006-10-04 12:30:00,30.55,30.56,30.44,30.5,159600.0,21.6502,21.6572,21.5722,21.6147,159600.0
2006-10-04 12:40:00,30.5,30.51,30.42,30.48,181200.0,21.6147,21.6218,21.558,21.6005,181200.0
2006-10-04 12:50:00,30.47,30.63,30.41,30.53,168400.0,21.5935,21.7068,21.5509,21.636,168400.0
2006-10-04 13:00:00,30.52,30.79,30.51,30.75,250600.0,21.6289,21.8202,21.6218,21.7919,250600.0
2006-10-04 13:10:00,30.76,30.92,30.75,30.9,321000.0,21.799,21.9124,21.7919,21.8982,321000.0
2006-10-04 13:20:00,30.9,30.96,30.83,30.83,307000.0,21.8982,21.9407,21.8486,21.8486,307000.0
2006-10-04 13:30:00,30.85,30.92,30.77,30.91,509000.0,21.8628,21.9124,21.8061,21.9053,509000.0
2006-10-04 13:40:00,30.91,30.99,30.88,30.98,299200.0,21.9053,21.962,21.884,21.9549,299200.0
2006-10-04 13:50:00,30.98,31.1,30.93,31.1,418000.0,21.9549,22.0399,21.9194,22.0399,418000.0
2006-10-04 14:00:00,31.1,31.29,31.04,31.2,627200.0,22.0399,22.1746,21.9974,22.1108,627200.0
2006-10-04 14:10:00,31.2,31.23,31.15,31.2,391600.0,22.1108,22.1321,22.0754,22.1108,391600.0
2006-10-04 14:20:00,31.21,31.27,31.2,31.21,327600.0,22.1179,22.1604,22.1108,22.1179,327600.0
2006-10-04 14:30:00,31.21,31.26,31.2,31.24,374600.0,22.1179,22.1533,22.1108,22.1391,374600.0
2006-10-04 14:40:00,31.24,31.31,31.22,31.28,258200.0,22.1391,22.1887,22.125,22.1675,258200.0
2006-10-04 14:50:00,31.28,31.32,31.25,31.28,220600.0,22.1675,22.1958,22.1462,22.1675,220600.0
2006-10-04 15:00:00,31.27,31.29,31.21,31.24,173800.0,22.1604,22.1746,22.1179,22.1391,173800.0
2006-10-04 15:10:00,31.23,31.29,31.17,31.2,231000.0,22.1321,22.1746,22.0895,22.1108,231000.0
2006-10-04 15:20:00,31.2,31.33,31.2,31.32,159200.0,22.1108,22.2029,22.1108,22.1958,159200.0
2006-10-04 15:30:00,31.31,31.38,31.25,31.37,293200.0,22.1887,22.2384,22.1462,22.2313,293200.0
2006-10-04 15:40:00,31.38,31.45,31.36,31.43,214600.0,22.2384,22.288,22.2242,22.2738,214600.0
2006-10-04 15:50:00,31.43,31.57,31.43,31.49,381800.0,22.2738,22.373,22.2738,22.3163,381800.0
2006-10-05 09:30:00,32.1,32.32,32.02,32.18,360400.0,22.7486,22.9045,22.6919,22.8053,360400.0
2006-10-05 09:40:00,32.19,32.24,32.04,32.08,363000.0,22.8124,22.8478,22.7061,22.7344,363000.0
2006-10-05 09:50:00,32.08,32.24,31.99,32.17,257400.0,22.7344,22.8478,22.6706,22.7982,257400.0
2006-10-05 10:00:00,32.16,32.16,31.81,31.86,395400.0,22.7911,22.7911,22.5431,22.5785,395400.0
2006-10-05 10:10:00,31.88,31.89,31.65,31.79,790000.0,22.5927,22.5998,22.4297,22.5289,790000.0
2006-10-05 10:20:00,31.79,31.83,31.67,31.76,342000.0,22.5289,22.5573,22.4439,22.5077,342000.0
2006-10-05 10:30:00,31.75,31.93,31.72,31.8,559000.0,22.5006,22.6281,22.4793,22.536,559000.0
2006-10-05 10:40:00,31.8,31.9,31.74,31.78,199400.0,22.536,22.6069,22.4935,22.5218,199400.0
2006-10-05 10:50:00,31.78,31.79,31.61,31.69,286800.0,22.5218,22.5289,22.4014,22.458,286800.0
2006-10-05 11:00:00,31.69,31.76,31.68,31.73,210200.0,22.458,22.5077,22.451,22.4864,210200.0
2006-10-05 11:10:00,31.73,31.81,31.63,31.64,176000.0,22.4864,22.5431,22.4155,22.4226,176000.0
2006-10-05 11:20:00,31.63,31.64,31.41,31.47,299000.0,22.4155,22.4226,22.2596,22.3021,299000.0
2006-10-05 11:30:00,31.46,31.48,31.29,31.4,352400.0,22.295,22.3092,22.1746,22.2525,352400.0
2006-10-05 11:40:00,31.39,31.58,31.38,31.48,258200.0,22.2454,22.3801,22.2384,22.3092,258200.0
2006-10-05 11:50:00,31.48,31.6,31.45,31.53,184400.0,22.3092,22.3943,22.288,22.3447,184400.0
2006-10-05 12:00:00,31.53,31.56,31.44,31.52,146400.0,22.3447,22.3659,22.2809,22.3376,146400.0
2006-10-05 12:10:00,31.52,31.58,31.48,31.51,144000.0,22.3376,22.3801,22.3092,22.3305,144000.0
2006-10-05 12:20:00,31.5,31.57,31.45,31.45,175400.0,22.3234,22.373,22.288,22.288,175400.0
2006-10-05 12:30:00,31.44,31.5,31.43,31.45,137600.0,22.2809,22.3234,22.2738,22.288,137600.0
2006-10-05 12:40:00,31.45,31.47,31.36,31.36,115600.0,22.288,22.3021,22.2242,22.2242,115600.0
2006-10-05 12:50:00,31.36,31.43,31.3,31.34,112400.0,22.2242,22.2738,22.1817,22.21,112400.0
2006-10-05 13:00:00,31.33,31.33,31.18,31.2,231400.0,22.2029,22.2029,22.0966,22.1108,231400.0
2006-10-05 13:10:00,31.2,31.32,31.17,31.31,200400.0,22.1108,22.1958,22.0895,22.1887,200400.0
2006-10-05 13:20:00,31.3,31.3,31.18,31.27,179200.0,22.1817,22.1817,22.0966,22.1604,179200.0
2006-10-05 13:30:00,31.28,31.47,31.23,31.46,163200.0,22.1675,22.3021,22.1321,22.295,163200.0
2006-10-05 13:40:00,31.45,31.45,31.36,31.38,164800.0,22.288,22.288,22.2242,22.2384,164800.0
2006-10-05 13:50:00,31.39,31.5,31.37,31.5,124600.0,22.2454,22.3234,22.2313,22.3234,124600.0
2006-10-05 14:00:00,31.49,31.51,31.33,31.34,166600.0,22.3163,22.3305,22.2029,22.21,166600.0
2006-10-05 14:10:00,31.34,31.46,31.34,31.4,160800.0,22.21,22.295,22.21,22.2525,160800.0
2006-10-05 14:20:00,31.4,31.4,31.31,31.33,108400.0,22.2525,22.2525,22.1887,22.2029,108400.0
2006-10-05 14:30:00,31.33,31.41,31.32,31.36,120400.0,22.2029,22.2596,22.1958,22.2242,120400.0
2006-10-05 14:40:00,31.36,31.49,31.36,31.45,129200.0,22.2242,22.3163,22.2242,22.288,129200.0
2006-10-05 14:50:00,31.46,31.55,31.46,31.54,183800.0,22.295,22.3588,22.295,22.3517,183800.0
2006-10-05 15:00:00,31.55,31.69,31.55,31.68,274400.0,22.3588,22.458,22.3588,22.451,274400.0
2006-10-05 15:10:00,31.68,31.8,31.67,31.79,316400.0,22.451,22.536,22.4439,22.5289,316400.0
2006-10-05 15:20:00,31.8,31.8,31.73,31.79,193000.0,22.536,22.536,22.4864,22.5289,193000.0
2006-10-05 15:30:00,31.79,31.83,31.67,31.7,274800.0,22.5289,22.5573,22.4439,22.4651,274800.0
2006-10-05 15:40:00,31.71,31.75,31.71,31.75,119000.0,22.4722,22.5006,22.4722,22.5006,119000.0
2006-10-05 15:50:00,31.75,31.78,31.68,31.72,233200.0,22.5006,22.5218,22.451,22.4793,233200.0
2006-10-06 09:30:00,31.55,31.58,31.44,31.49,118000.0,22.3588,22.3801,22.2809,22.3163,118000.0
2006-10-06 09:40:00,31.49,31.49,31.18,31.26,275400.0,22.3163,22.3163,22.0966,22.1533,275400.0
2006-10-06 09:50:00,31.27,31.47,31.14,31.41,251800.0,22.1604,22.3021,22.0683,22.2596,251800.0
2006-10-06 10:00:00,31.42,31.45,31.25,31.38,180600.0,22.2667,22.288,22.1462,22.2384,180600.0
2006-10-06 10:10:00,31.35,31.53,31.32,31.5,205800.0,22.2171,22.3447,22.1958,22.3234,205800.0
2006-10-06 10:20:00,31.5,31.79,31.47,31.71,204400.0,22.3234,22.5289,22.3021,22.4722,204400.0
2006-10-06 10:30:00,31.68,31.84,31.59,31.63,216800.0,22.451,22.5643,22.3872,22.4155,216800.0
2006-10-06 10:40:00,31.63,31.69,31.5,31.64,239200.0,22.4155,22.458,22.3234,22.4226,239200.0
2006-10-06 10:50:00,31.65,31.68,31.35,31.43,230600.0,22.4297,22.451,22.2171,22.2738,230600.0
2006-10-06 11:00:00,31.43,31.46,31.33,31.42,193200.0,22.2738,22.295,22.2029,22.2667,193200.0
2006-10-06 11:10:00,31.39,31.46,31.36,31.41,147200.0,22.2454,22.295,22.2242,22.2596,147200.0
2006-10-06 11:20:00,31.39,31.39,31.18,31.24,184600.0,22.2454,22.2454,22.0966,22.1391,184600.0
2006-10-06 11:30:00,31.25,31.28,31.0,31.04,207000.0,22.1462,22.1675,21.9691,21.9974,207000.0
2006-10-06 11:40:00,31.04,31.1,30.97,31.03,233000.0,21.9974,22.0399,21.9478,21.9903,233000.0
2006-10-06 11:50:00,31.03,31.11,31.01,31.04,131800.0,21.9903,22.047,21.9761,21.9974,131800.0
2006-10-06 12:00:00,31.04,31.11,30.99,31.1,175000.0,21.9974,22.047,21.962,22.0399,175000.0
2006-10-06 12:10:00,31.1,31.12,31.03,31.06,125000.0,22.0399,22.0541,21.9903,22.0116,125000.0
2006-10-06 12:20:00,31.06,31.06,30.95,31.02,135600.0,22.0116,22.0116,21.9336,21.9832,135600.0
2006-10-06 12:30:00,31.02,31.07,30.98,31.03,119000.0,21.9832,22.0187,21.9549,21.9903,119000.0
2006-10-06 12:40:00,31.02,31.2,31.01,31.11,138000.0,21.9832,22.1108,21.9761,22.047,138000.0
2006-10-06 12:50:00,31.13,31.36,31.13,31.33,172800.0,22.0612,22.2242,22.0612,22.2029,172800.0
2006-10-06 13:00:00,31.34,31.36,31.23,31.3,137400.0,22.21,22.2242,22.1321,22.1817,137400.0
2006-10-06 13:10:00,31.3,31.39,31.27,31.36,158000.0,22.1817,22.2454,22.1604,22.2242,158000.0
2006-10-06 13:20:00,31.36,31.45,31.29,31.34,193200.0,22.2242,22.288,22.1746,22.21,193200.0
2006-10-06 13:30:00,31.35,31.42,31.31,31.36,187000.0,22.2171,22.2667,22.1887,22.2242,187000.0
2006-10-06 13:40:00,31.35,31.36,31.23,31.32,189800.0,22.2171,22.2242,22.1321,22.1958,189800.0
2006-10-06 13:50:00,31.32,31.45,31.28,31.42,178200.0,22.1958,22.288,22.1675,22.2667,178200.0
2006-10-06 14:00:00,31.42,31.65,31.42,31.6,209200.0,22.2667,22.4297,22.2667,22.3943,209200.0
2006-10-06 14:10:00,31.59,31.68,31.58,31.6,189800.0,22.3872,22.451,22.3801,22.3943,189800.0
2006-10-06 14:20:00,31.6,31.68,31.58,31.61,185200.0,22.3943,22.451,22.3801,22.4014,185200.0
2006-10-06 14:30:00,31.6,31.75,31.54,31.74,104400.0,22.3943,22.5006,22.3517,22.4935,104400.0
2006-10-06 14:40:00,31.74,31.75,31.64,31.69,125600.0,22.4935,22.5006,22.4226,22.458,125600.0
2006-10-06 14:50:00,31.69,31.79,31.69,31.75,102000.0,22.458,22.5289,22.458,22.5006,102000.0
2006-10-06 15:00:00,31.75,31.76,31.68,31.71,101000.0,22.5006,22.5077,22.451,22.4722,101000.0
2006-10-06 15:10:00,31.7,31.75,31.58,31.68,136000.0,22.4651,22.5006,22.3801,22.451,136000.0
2006-10-06 15:20:00,31.68,31.74,31.61,31.61,172200.0,22.451,22.4935,22.4014,22.4014,172200.0
2006-10-06 15:30:00,31.61,31.72,31.61,31.7,124400.0,22.4014,22.4793,22.4014,22.4651,124400.0
2006-10-06 15:40:00,31.7,31.73,31.65,31.68,156000.0,22.4651,22.4864,22.4297,22.451,156000.0
2006-10-06 15:50:00,31.68,31.72,31.64,31.67,215000.0,22.451,22.4793,22.4226,22.4439,215000.0
2006-10-09 09:30:00,31.9,32.05,31.89,32.01,174000.0,22.6069,22.7132,22.5998,22.6848,174000.0
2006-10-09 09:40:00,32.01,32.08,31.98,31.99,251800.0,22.6848,22.7344,22.6636,22.6706,251800.0
2006-10-09 09:50:00,31.99,32.03,31.86,31.91,275200.0,22.6706,22.699,22.5785,22.614,275200.0
2006-10-09 10:00:00,31.91,32.0,31.85,31.85,236800.0,22.614,22.6777,22.5714,22.5714,236800.0
2006-10-09 10:10:00,31.85,31.87,31.71,31.81,316600.0,22.5714,22.5856,22.4722,22.5431,316600.0
2006-10-09 10:20:00,31.83,32.12,31.82,32.11,163000.0,22.5573,22.7628,22.5502,22.7557,163000.0
2006-10-09 10:30:00,32.13,32.23,32.12,32.23,214400.0,22.7699,22.8407,22.7628,22.8407,214400.0
2006-10-09 10:40:00,32.23,32.32,32.13,32.3,257000.0,22.8407,22.9045,22.7699,22.8903,257000.0
2006-10-09 10:50:00,32.31,32.32,32.23,32.24,206600.0,22.8974,22.9045,22.8407,22.8478,206600.0
2006-10-09 11:00:00,32.24,32.33,32.2,32.33,142800.0,22.8478,22.9116,22.8195,22.9116,142800.0
2006-10-09 11:10:00,32.33,32.33,32.24,32.29,82200.0,22.9116,22.9116,22.8478,22.8833,82200.0
2006-10-09 11:20:00,32.29,32.3,32.19,32.2,116400.0,22.8833,22.8903,22.8124,22.8195,116400.0
2006-10-09 11:30:00,32.19,32.24,32.02,32.03,168200.0,22.8124,22.8478,22.6919,22.699,168200.0
2006-10-09 11:40:00,32.02,32.06,31.97,32.06,114200.0,22.6919,22.7203,22.6565,22.7203,114200.0
2006-10-09 11:50:00,32.06,32.12,32.03,32.04,84800.0,22.7203,22.7628,22.699,22.7061,84800.0
2006-10-09 12:00:00,32.04,32.12,32.0,32.01,113800.0,22.7061,22.7628,22.6777,22.6848,113800.0
2006-10-09 12:10:00,32.01,32.01,31.9,31.93,83400.0,22.6848,22.6848,22.6069,22.6281,83400.0
2006-10-09 12:20:00,31.93,31.99,31.89,31.98,124000.0,22.6281,22.6706,22.5998,22.6636,124000.0
2006-10-09 12:30:00,31.98,32.06,31.95,32.0,118800.0,22.6636,22.7203,22.6423,22.6777,118800.0
2006-10-09 12:40:00,32.01,32.14,31.97,32.12,80200.0,22.6848,22.777,22.6565,22.7628,80200.0
2006-10-09 12:50:00,32.13,32.16,32.05,32.05,137600.0,22.7699,22.7911,22.7132,22.7132,137600.0
2006-10-09 13:00:00,32.05,32.11,32.05,32.1,72800.0,22.7132,22.7557,22.7132,22.7486,72800.0
2006-10-09 13:10:00,32.1,32.17,32.09,32.17,92000.0,22.7486,22.7982,22.7415,22.7982,92000.0
2006-10-09 13:20:00,32.17,32.29,32.16,32.29,134800.0,22.7982,22.8833,22.7911,22.8833,134800.0
2006-10-09 13:30:00,32.3,32.3,32.13,32.13,131000.0,22.8903,22.8903,22.7699,22.7699,131000.0
2006-10-09 13:40:00,32.13,32.24,32.13,32.16,147200.0,22.7699,22.8478,22.7699,22.7911,147200.0
2006-10-09 13:50:00,32.16,32.21,32.15,32.18,142200.0,22.7911,22.8266,22.784,22.8053,142200.0
2006-10-09 14:00:00,32.17,32.19,32.03,32.1,156400.0,22.7982,22.8124,22.699,22.7486,156400.0
2006-10-09 14:10:00,32.1,32.17,32.07,32.07,104400.0,22.7486,22.7982,22.7273,22.7273,104400.0
2006-10-09 14:20:00,32.06,32.06,31.8,31.84,166000.0,22.7203,22.7203,22.536,22.5643,166000.0
2006-10-09 14:30:00,31.83,31.84,31.68,31.69,200200.0,22.5573,22.5643,22.451,22.458,200200.0
2006-10-09 14:40:00,31.68,31.73,31.62,31.63,174400.0,22.451,22.4864,22.4084,22.4155,174400.0
2006-10-09 14:50:00,31.63,31.65,31.58,31.58,134400.0,22.4155,22.4297,22.3801,22.3801,134400.0
2006-10-09 15:00:00,31.57,31.59,31.42,31.43,154200.0,22.373,22.3872,22.2667,22.2738,154200.0
2006-10-09 15:10:00,31.43,31.48,31.38,31.38,150200.0,22.2738,22.3092,22.2384,22.2384,150200.0
2006-10-09 15:20:00,31.38,31.39,31.29,31.32,220000.0,22.2384,22.2454,22.1746,22.1958,220000.0
2006-10-09 15:30:00,31.31,31.43,31.3,31.3,180200.0,22.1887,22.2738,22.1817,22.1817,180200.0
2006-10-09 15:40:00,31.3,31.43,31.29,31.4,170200.0,22.1817,22.2738,22.1746,22.2525,170200.0
2006-10-09 15:50:00,31.4,31.42,31.32,31.42,242400.0,22.2525,22.2667,22.1958,22.2667,242400.0
2006-10-10 09:30:00,31.3,31.9,31.24,31.82,221600.0,22.1817,22.6069,22.1391,22.5502,221600.0
2006-10-10 09:40:00,31.83,31.84,31.68,31.8,268400.0,22.5573,22.5643,22.451,22.536,268400.0
2006-10-10 09:50:00,31.79,31.93,31.79,31.84,280400.0,22.5289,22.6281,22.5289,22.5643,280400.0
2006-10-10 10:00:00,31.8,31.95,31.72,31.8,189800.0,22.536,22.6423,22.4793,22.536,189800.0
2006-10-10 10:10:00,31.8,31.88,31.75,31.85,150600.0,22.536,22.5927,22.5006,22.5714,150600.0
2006-10-10 10:20:00,31.85,32.2,31.85,32.16,295000.0,22.5714,22.8195,22.5714,22.7911,295000.0
2006-10-10 10:30:00,32.15,32.2,32.0,32.18,225600.0,22.784,22.8195,22.6777,22.8053,225600.0
2006-10-10 10:40:00,32.18,32.31,32.18,32.19,191800.0,22.8053,22.8974,22.8053,22.8124,191800.0
2006-10-10 10:50:00,32.2,32.33,32.17,32.2,230800.0,22.8195,22.9116,22.7982,22.8195,230800.0
2006-10-10 11:00:00,32.2,32.23,32.09,32.21,266000.0,22.8195,22.8407,22.7415,22.8266,266000.0
2006-10-10 11:10:00,32.21,32.22,31.9,31.92,170600.0,22.8266,22.8336,22.6069,22.621,170600.0
2006-10-10 11:20:00,31.91,31.95,31.8,31.8,211400.0,22.614,22.6423,22.536,22.536,211400.0
2006-10-10 11:30:00,31.8,31.87,31.75,31.83,150600.0,22.536,22.5856,22.5006,22.5573,150600.0
2006-10-10 11:40:00,31.83,31.86,31.54,31.54,198800.0,22.5573,22.5785,22.3517,22.3517,198800.0
2006-10-10 11:50:00,31.54,31.65,31.49,31.59,278200.0,22.3517,22.4297,22.3163,22.3872,278200.0
2006-10-10 12:00:00,31.59,31.75,31.59,31.69,283200.0,22.3872,22.5006,22.3872,22.458,283200.0
2006-10-10 12:10:00,31.69,31.81,31.65,31.66,236400.0,22.458,22.5431,22.4297,22.4368,236400.0
2006-10-10 12:20:00,31.65,31.73,31.61,31.61,156000.0,22.4297,22.4864,22.4014,22.4014,156000.0
2006-10-10 12:30:00,31.6,31.71,31.58,31.67,119400.0,22.3943,22.4722,22.3801,22.4439,119400.0
2006-10-10 12:40:00,31.67,31.72,31.62,31.66,148200.0,22.4439,22.4793,22.4084,22.4368,148200.0
2006-10-10 12:50:00,31.66,31.75,31.63,31.73,116800.0,22.4368,22.5006,22.4155,22.4864,116800.0
2006-10-10 13:00:00,31.72,31.98,31.72,31.98,164000.0,22.4793,22.6636,22.4793,22.6636,164000.0
2006-10-10 13:10:00,31.98,32.07,31.89,31.98,131200.0,22.6636,22.7273,22.5998,22.6636,131200.0
2006-10-10 13:20:00,31.95,32.01,31.85,31.99,136000.0,22.6423,22.6848,22.5714,22.6706,136000.0
2006-10-10 13:30:00,31.99,32.09,31.86,31.87,117400.0,22.6706,22.7415,22.5785,22.5856,117400.0
2006-10-10 13:40:00,31.87,31.89,31.72,31.75,144400.0,22.5856,22.5998,22.4793,22.5006,144400.0
2006-10-10 13:50:00,31.75,31.84,31.71,31.82,136200.0,22.5006,22.5643,22.4722,22.5502,136200.0
2006-10-10 14:00:00,31.82,31.99,31.78,31.98,176200.0,22.5502,22.6706,22.5218,22.6636,176200.0
2006-10-10 14:10:00,31.98,32.02,31.96,31.97,168000.0,22.6636,22.6919,22.6494,22.6565,168000.0
2006-10-10 14:20:00,31.97,31.99,31.83,31.84,116800.0,22.6565,22.6706,22.5573,22.5643,116800.0
2006-10-10 14:30:00,31.84,31.85,31.78,31.82,182400.0,22.5643,22.5714,22.5218,22.5502,182400.0
2006-10-10 14:40:00,31.81,31.95,31.81,31.93,144600.0,22.5431,22.6423,22.5431,22.6281,144600.0
2006-10-10 14:50:00,31.92,31.93,31.86,31.86,110200.0,22.621,22.6281,22.5785,22.5785,110200.0
2006-10-10 15:00:00,31.86,31.88,31.82,31.87,155600.0,22.5785,22.5927,22.5502,22.5856,155600.0
2006-10-10 15:10:00,31.88,31.94,31.86,31.93,124000.0,22.5927,22.6352,22.5785,22.6281,124000.0
2006-10-10 15:20:00,31.93,32.05,31.89,31.95,182400.0,22.6281,22.7132,22.5998,22.6423,182400.0
2006-10-10 15:30:00,31.95,32.0,31.91,31.91,251800.0,22.6423,22.6777,22.614,22.614,251800.0
2006-10-10 15:40:00,31.91,31.91,31.86,31.88,229200.0,22.614,22.614,22.5785,22.5927,229200.0
2006-10-10 15:50:00,31.88,31.92,31.87,31.9,243200.0,22.5927,22.621,22.5856,22.6069,243200.0
2006-10-11 09:30:00,31.63,31.83,31.63,31.72,97200.0,22.4155,22.5573,22.4155,22.4793,97200.0
2006-10-11 09:40:00,31.73,31.86,31.54,31.76,203000.0,22.4864,22.5785,22.3517,22.5077,203000.0
2006-10-11 09:50:00,31.77,31.8,31.6,31.65,327000.0,22.5147,22.536,22.3943,22.4297,327000.0
2006-10-11 10:00:00,31.66,31.73,31.32,31.38,388200.0,22.4368,22.4864,22.1958,22.2384,388200.0
2006-10-11 10:10:00,31.38,31.45,31.28,31.32,367400.0,22.2384,22.288,22.1675,22.1958,367400.0
2006-10-11 10:20:00,31.32,31.42,31.29,31.38,378600.0,22.1958,22.2667,22.1746,22.2384,378600.0
2006-10-11 10:30:00,31.42,31.75,31.42,31.75,258200.0,22.2667,22.5006,22.2667,22.5006,258200.0
2006-10-11 10:40:00,31.75,31.82,31.66,31.75,302200.0,22.5006,22.5502,22.4368,22.5006,302200.0
2006-10-11 10:50:00,31.75,31.8,31.45,31.45,227400.0,22.5006,22.536,22.288,22.288,227400.0
2006-10-11 11:00:00,31.45,31.54,31.36,31.4,281200.0,22.288,22.3517,22.2242,22.2525,281200.0
2006-10-11 11:10:00,31.4,31.55,31.34,31.45,306000.0,22.2525,22.3588,22.21,22.288,306000.0
2006-10-11 11:20:00,31.45,31.53,31.39,31.53,321800.0,22.288,22.3447,22.2454,22.3447,321800.0
2006-10-11 11:30:00,31.52,31.63,31.43,31.61,164400.0,22.3376,22.4155,22.2738,22.4014,164400.0
2006-10-11 11:40:00,31.63,31.63,31.5,31.63,202200.0,22.4155,22.4155,22.3234,22.4155,202200.0
2006-10-11 11:50:00,31.63,31.64,31.43,31.49,133600.0,22.4155,22.4226,22.2738,22.3163,133600.0
2006-10-11 12:00:00,31.5,31.57,31.48,31.54,108600.0,22.3234,22.373,22.3092,22.3517,108600.0
2006-10-11 12:10:00,31.54,31.56,31.43,31.45,105600.0,22.3517,22.3659,22.2738,22.288,105600.0
2006-10-11 12:20:00,31.46,31.54,31.41,31.42,137800.0,22.295,22.3517,22.2596,22.2667,137800.0
2006-10-11 12:30:00,31.42,31.46,31.39,31.42,128200.0,22.2667,22.295,22.2454,22.2667,128200.0
2006-10-11 12:40:00,31.41,31.41,31.34,31.36,130600.0,22.2596,22.2596,22.21,22.2242,130600.0
2006-10-11 12:50:00,31.36,31.4,31.27,31.36,217600.0,22.2242,22.2525,22.1604,22.2242,217600.0
2006-10-11 13:00:00,31.35,31.44,31.35,31.43,101000.0,22.2171,22.2809,22.2171,22.2738,101000.0
2006-10-11 13:10:00,31.44,31.51,31.42,31.47,88400.0,22.2809,22.3305,22.2667,22.3021,88400.0
2006-10-11 13:20:00,31.47,31.5,31.41,31.49,127400.0,22.3021,22.3234,22.2596,22.3163,127400.0
2006-10-11 13:30:00,31.49,31.55,31.38,31.41,108800.0,22.3163,22.3588,22.2384,22.2596,108800.0
2006-10-11 13:40:00,31.41,31.43,31.32,31.38,102800.0,22.2596,22.2738,22.1958,22.2384,102800.0
2006-10-11 13:50:00,31.38,31.4,31.25,31.3,159800.0,22.2384,22.2525,22.1462,22.1817,159800.0
2006-10-11 14:00:00,31.3,31.4,31.25,31.39,259200.0,22.1817,22.2525,22.1462,22.2454,259200.0
2006-10-11 14:10:00,31.39,31.39,31.28,31.32,241800.0,22.2454,22.2454,22.1675,22.1958,241800.0
2006-10-11 14:20:00,31.31,31.31,31.17,31.21,281800.0,22.1887,22.1887,22.0895,22.1179,281800.0
2006-10-11 14:30:00,31.21,31.3,31.17,31.23,187200.0,22.1179,22.1817,22.0895,22.1321,187200.0
2006-10-11 14:40:00,31.23,31.27,31.2,31.24,242400.0,22.1321,22.1604,22.1108,22.1391,242400.0
2006-10-11 14:50:00,31.25,31.25,31.11,31.22,242000.0,22.1462,22.1462,22.047,22.125,242000.0
2006-10-11 15:00:00,31.21,31.22,31.14,31.21,171800.0,22.1179,22.125,22.0683,22.1179,171800.0
2006-10-11 15:10:00,31.2,31.37,31.18,31.25,195800.0,22.1108,22.2313,22.0966,22.1462,195800.0
2006-10-11 15:20:00,31.24,31.36,31.16,31.24,192400.0,22.1391,22.2242,22.0824,22.1391,192400.0
2006-10-11 15:30:00,31.24,31.24,31.18,31.23,180600.0,22.1391,22.1391,22.0966,22.1321,180600.0
2006-10-11 15:40:00,31.23,31.23,31.12,31.18,200000.0,22.1321,22.1321,22.0541,22.0966,200000.0
2006-10-11 15:50:00,31.18,31.22,31.16,31.18,235800.0,22.0966,22.125,22.0824,22.0966,235800.0
2006-10-12 09:30:00,31.3,31.5,31.18,31.43,212800.0,22.1817,22.3234,22.0966,22.2738,212800.0
2006-10-12 09:40:00,31.43,31.73,31.33,31.68,232000.0,22.2738,22.4864,22.2029,22.451,232000.0
2006-10-12 09:50:00,31.68,31.68,31.56,31.64,184600.0,22.451,22.451,22.3659,22.4226,184600.0
2006-10-12 10:00:00,31.61,31.67,31.52,31.6,203800.0,22.4014,22.4439,22.3376,22.3943,203800.0
2006-10-12 10:10:00,31.61,31.63,31.44,31.51,156800.0,22.4014,22.4155,22.2809,22.3305,156800.0
2006-10-12 10:20:00,31.52,31.6,31.43,31.56,143800.0,22.3376,22.3943,22.2738,22.3659,143800.0
2006-10-12 10:30:00,31.57,31.86,31.54,31.82,385000.0,22.373,22.5785,22.3517,22.5502,385000.0
2006-10-12 10:40:00,31.82,31.83,31.58,31.78,266600.0,22.5502,22.5573,22.3801,22.5218,266600.0
2006-10-12 10:50:00,31.79,31.82,31.53,31.67,289600.0,22.5289,22.5502,22.3447,22.4439,289600.0
2006-10-12 11:00:00,31.66,31.75,31.56,31.71,201600.0,22.4368,22.5006,22.3659,22.4722,201600.0
2006-10-12 11:10:00,31.72,31.93,31.64,31.89,216200.0,22.4793,22.6281,22.4226,22.5998,216200.0
2006-10-12 11:20:00,31.89,32.0,31.84,31.85,205200.0,22.5998,22.6777,22.5643,22.5714,205200.0
2006-10-12 11:30:00,31.85,31.93,31.77,31.86,180400.0,22.5714,22.6281,22.5147,22.5785,180400.0
2006-10-12 11:40:00,31.86,31.9,31.75,31.8,116200.0,22.5785,22.6069,22.5006,22.536,116200.0
2006-10-12 11:50:00,31.8,31.81,31.68,31.7,133400.0,22.536,22.5431,22.451,22.4651,133400.0
2006-10-12 12:00:00,31.7,31.8,31.66,31.72,91800.0,22.4651,22.536,22.4368,22.4793,91800.0
2006-10-12 12:10:00,31.7,31.74,31.65,31.68,116200.0,22.4651,22.4935,22.4297,22.451,116200.0
2006-10-12 12:20:00,31.68,31.79,31.64,31.71,108800.0,22.451,22.5289,22.4226,22.4722,108800.0
2006-10-12 12:30:00,31.71,31.81,31.7,31.7,128600.0,22.4722,22.5431,22.4651,22.4651,128600.0
2006-10-12 12:40:00,31.68,31.82,31.65,31.77,102200.0,22.451,22.5502,22.4297,22.5147,102200.0
2006-10-12 12:50:00,31.77,31.88,31.77,31.86,195400.0,22.5147,22.5927,22.5147,22.5785,195400.0
2006-10-12 13:00:00,31.86,31.86,31.71,31.73,121200.0,22.5785,22.5785,22.4722,22.4864,121200.0
2006-10-12 13:10:00,31.74,31.76,31.61,31.61,109600.0,22.4935,22.5077,22.4014,22.4014,109600.0
2006-10-12 13:20:00,31.62,31.75,31.57,31.75,116800.0,22.4084,22.5006,22.373,22.5006,116800.0
2006-10-12 13:30:00,31.75,31.75,31.61,31.63,109600.0,22.5006,22.5006,22.4014,22.4155,109600.0
2006-10-12 13:40:00,31.63,31.68,31.58,31.6,101400.0,22.4155,22.451,22.3801,22.3943,101400.0
2006-10-12 13:50:00,31.59,31.67,31.55,31.55,91600.0,22.3872,22.4439,22.3588,22.3588,91600.0
2006-10-12 14:00:00,31.55,31.58,31.48,31.48,188400.0,22.3588,22.3801,22.3092,22.3092,188400.0
2006-10-12 14:10:00,31.49,31.61,31.46,31.57,184600.0,22.3163,22.4014,22.295,22.373,184600.0
2006-10-12 14:20:00,31.58,31.6,31.5,31.56,147800.0,22.3801,22.3943,22.3234,22.3659,147800.0
2006-10-12 14:30:00,31.56,31.63,31.55,31.61,139600.0,22.3659,22.4155,22.3588,22.4014,139600.0
2006-10-12 14:40:00,31.62,31.72,31.59,31.68,150000.0,22.4084,22.4793,22.3872,22.451,150000.0
2006-10-12 14:50:00,31.68,31.7,31.64,31.66,100600.0,22.451,22.4651,22.4226,22.4368,100600.0
2006-10-12 15:00:00,31.67,31.68,31.61,31.68,119800.0,22.4439,22.451,22.4014,22.451,119800.0
2006-10-12 15:10:00,31.68,31.75,31.62,31.7,187000.0,22.451,22.5006,22.4084,22.4651,187000.0
2006-10-12 15:20:00,31.7,31.82,31.7,31.79,199600.0,22.4651,22.5502,22.4651,22.5289,199600.0
2006-10-12 15:30:00,31.79,31.9,31.79,31.85,234600.0,22.5289,22.6069,22.5289,22.5714,234600.0
2006-10-12 15:40:00,31.85,31.95,31.85,31.88,316800.0,22.5714,22.6423,22.5714,22.5927,316800.0
2006-10-12 15:50:00,31.88,31.93,31.88,31.9,399200.0,22.5927,22.6281,22.5927,22.6069,399200.0
2006-10-13 09:30:00,32.0,32.25,31.97,32.23,236600.0,22.6987,22.876,22.6774,22.8618,236600.0
2006-10-13 09:40:00,32.24,32.35,32.15,32.3,332600.0,22.8689,22.947,22.8051,22.9115,332600.0
2006-10-13 09:50:00,32.31,32.33,32.2,32.3,352400.0,22.9186,22.9328,22.8406,22.9115,352400.0
2006-10-13 10:00:00,32.3,32.35,32.18,32.26,258200.0,22.9115,22.947,22.8264,22.8831,258200.0
2006-10-13 10:10:00,32.26,32.43,32.23,32.42,278600.0,22.8831,23.0037,22.8618,22.9966,278600.0
2006-10-13 10:20:00,32.42,32.58,32.41,32.56,368400.0,22.9966,23.1101,22.9895,23.0959,368400.0
2006-10-13 10:30:00,32.57,32.57,32.48,32.5,177400.0,23.103,23.103,23.0392,23.0534,177400.0
2006-10-13 10:40:00,32.52,32.64,32.51,32.63,163800.0,23.0675,23.1527,23.0604,23.1456,163800.0
2006-10-13 10:50:00,32.63,32.63,32.53,32.55,152800.0,23.1456,23.1456,23.0746,23.0888,152800.0
2006-10-13 11:00:00,32.55,32.58,32.46,32.52,235800.0,23.0888,23.1101,23.025,23.0675,235800.0
2006-10-13 11:10:00,32.52,32.54,32.45,32.48,155200.0,23.0675,23.0817,23.0179,23.0392,155200.0
2006-10-13 11:20:00,32.49,32.57,32.46,32.52,120200.0,23.0463,23.103,23.025,23.0675,120200.0
2006-10-13 11:30:00,32.53,32.56,32.47,32.52,172800.0,23.0746,23.0959,23.0321,23.0675,172800.0
2006-10-13 11:40:00,32.52,32.55,32.51,32.51,119800.0,23.0675,23.0888,23.0604,23.0604,119800.0
2006-10-13 11:50:00,32.52,32.64,32.49,32.6,262200.0,23.0675,23.1527,23.0463,23.1243,262200.0
2006-10-13 12:00:00,32.6,32.72,32.6,32.69,158400.0,23.1243,23.2094,23.1243,23.1881,158400.0
2006-10-13 12:10:00,32.69,32.72,32.6,32.62,122400.0,23.1881,23.2094,23.1243,23.1385,122400.0
2006-10-13 12:20:00,32.62,32.66,32.6,32.6,118600.0,23.1385,23.1668,23.1243,23.1243,118600.0
2006-10-13 12:30:00,32.6,32.67,32.58,32.63,79200.0,23.1243,23.1739,23.1101,23.1456,79200.0
2006-10-13 12:40:00,32.63,32.63,32.54,32.57,76200.0,23.1456,23.1456,23.0817,23.103,76200.0
2006-10-13 12:50:00,32.57,32.63,32.56,32.6,56800.0,23.103,23.1456,23.0959,23.1243,56800.0
2006-10-13 13:00:00,32.6,32.65,32.6,32.64,80600.0,23.1243,23.1598,23.1243,23.1527,80600.0
2006-10-13 13:10:00,32.65,32.66,32.58,32.63,96200.0,23.1598,23.1668,23.1101,23.1456,96200.0
2006-10-13 13:20:00,32.62,32.71,32.59,32.64,66000.0,23.1385,23.2023,23.1172,23.1527,66000.0
2006-10-13 13:30:00,32.63,32.7,32.62,32.69,130800.0,23.1456,23.1952,23.1385,23.1881,130800.0
2006-10-13 13:40:00,32.7,32.77,32.67,32.77,87800.0,23.1952,23.2449,23.1739,23.2449,87800.0
2006-10-13 13:50:00,32.77,32.83,32.77,32.79,121200.0,23.2449,23.2874,23.2449,23.2591,121200.0
2006-10-13 14:00:00,32.79,32.79,32.59,32.59,280400.0,23.2591,23.2591,23.1172,23.1172,280400.0
2006-10-13 14:10:00,32.59,32.59,32.42,32.43,254000.0,23.1172,23.1172,22.9966,23.0037,254000.0
2006-10-13 14:20:00,32.44,32.47,32.38,32.44,184200.0,23.0108,23.0321,22.9682,23.0108,184200.0
2006-10-13 14:30:00,32.44,32.45,32.35,32.41,190400.0,23.0108,23.0179,22.947,22.9895,190400.0
2006-10-13 14:40:00,32.41,32.41,32.36,32.41,165200.0,22.9895,22.9895,22.954,22.9895,165200.0
2006-10-13 14:50:00,32.41,32.46,32.35,32.38,144400.0,22.9895,23.025,22.947,22.9682,144400.0
2006-10-13 15:00:00,32.38,32.46,32.35,32.45,195000.0,22.9682,23.025,22.947,23.0179,195000.0
2006-10-13 15:10:00,32.45,32.52,32.43,32.49,142400.0,23.0179,23.0675,23.0037,23.0463,142400.0
2006-10-13 15:20:00,32.49,32.54,32.49,32.49,108200.0,23.0463,23.0817,23.0463,23.0463,108200.0
2006-10-13 15:30:00,32.49,32.49,32.44,32.46,130600.0,23.0463,23.0463,23.0108,23.025,130600.0
2006-10-13 15:40:00,32.45,32.52,32.43,32.49,335200.0,23.0179,23.0675,23.0037,23.0463,335200.0
2006-10-13 15:50:00,32.49,32.53,32.46,32.51,323400.0,23.0463,23.0746,23.025,23.0604,323400.0
2006-10-16 09:30:00,32.48,32.85,32.47,32.84,188400.0,23.0392,23.3016,23.0321,23.2945,188400.0
2006-10-16 09:40:00,32.86,32.88,32.72,32.73,159400.0,23.3087,23.3229,23.2094,23.2165,159400.0
2006-10-16 09:50:00,32.73,32.77,32.53,32.63,194600.0,23.2165,23.2449,23.0746,23.1456,194600.0
2006-10-16 10:00:00,32.65,32.69,32.48,32.58,213800.0,23.1598,23.1881,23.0392,23.1101,213800.0
2006-10-16 10:10:00,32.58,32.71,32.51,32.7,303800.0,23.1101,23.2023,23.0604,23.1952,303800.0
2006-10-16 10:20:00,32.7,32.79,32.66,32.75,208200.0,23.1952,23.2591,23.1668,23.2307,208200.0
2006-10-16 10:30:00,32.76,32.82,32.72,32.82,190600.0,23.2378,23.2803,23.2094,23.2803,190600.0
2006-10-16 10:40:00,32.82,32.94,32.77,32.88,182600.0,23.2803,23.3655,23.2449,23.3229,182600.0
2006-10-16 10:50:00,32.88,32.91,32.71,32.8,155800.0,23.3229,23.3442,23.2023,23.2662,155800.0
2006-10-16 11:00:00,32.8,33.04,32.78,33.0,212200.0,23.2662,23.4364,23.252,23.408,212200.0
2006-10-16 11:10:00,32.99,33.01,32.91,32.94,162600.0,23.4009,23.4151,23.3442,23.3655,162600.0
2006-10-16 11:20:00,32.93,32.96,32.88,32.9,170000.0,23.3584,23.3796,23.3229,23.3371,170000.0
2006-10-16 11:30:00,32.88,32.97,32.83,32.92,248000.0,23.3229,23.3867,23.2874,23.3513,248000.0
2006-10-16 11:40:00,32.92,32.92,32.81,32.81,218200.0,23.3513,23.3513,23.2732,23.2732,218200.0
2006-10-16 11:50:00,32.81,32.85,32.74,32.79,124200.0,23.2732,23.3016,23.2236,23.2591,124200.0
2006-10-16 12:00:00,32.79,32.85,32.78,32.83,97400.0,23.2591,23.3016,23.252,23.2874,97400.0
2006-10-16 12:10:00,32.83,32.91,32.82,32.9,86400.0,23.2874,23.3442,23.2803,23.3371,86400.0
2006-10-16 12:20:00,32.9,32.99,32.89,32.99,137200.0,23.3371,23.4009,23.33,23.4009,137200.0
2006-10-16 12:30:00,32.99,33.22,32.99,33.22,136200.0,23.4009,23.5641,23.4009,23.5641,136200.0
2006-10-16 12:40:00,33.22,33.24,33.16,33.19,180200.0,23.5641,23.5783,23.5215,23.5428,180200.0
2006-10-16 12:50:00,33.2,33.2,32.99,33.05,272800.0,23.5499,23.5499,23.4009,23.4435,272800.0
2006-10-16 13:00:00,33.05,33.05,32.97,33.0,138200.0,23.4435,23.4435,23.3867,23.408,138200.0
2006-10-16 13:10:00,33.0,33.13,32.99,33.11,151400.0,23.408,23.5002,23.4009,23.486,151400.0
2006-10-16 13:20:00,33.1,33.23,33.1,33.21,132400.0,23.479,23.5712,23.479,23.557,132400.0
2006-10-16 13:30:00,33.22,33.35,33.21,33.31,187400.0,23.5641,23.6563,23.557,23.6279,187400.0
2006-10-16 13:40:00,33.31,33.4,33.24,33.38,212200.0,23.6279,23.6918,23.5783,23.6776,212200.0
2006-10-16 13:50:00,33.38,33.43,33.35,33.41,164800.0,23.6776,23.713,23.6563,23.6988,164800.0
2006-10-16 14:00:00,33.42,33.48,33.38,33.42,240200.0,23.7059,23.7485,23.6776,23.7059,240200.0
2006-10-16 14:10:00,33.42,33.56,33.42,33.46,368800.0,23.7059,23.8052,23.7059,23.7343,368800.0
2006-10-16 14:20:00,33.45,33.49,33.3,33.46,436000.0,23.7272,23.7556,23.6208,23.7343,436000.0
2006-10-16 14:30:00,33.46,33.52,33.42,33.49,150800.0,23.7343,23.7769,23.7059,23.7556,150800.0
2006-10-16 14:40:00,33.49,33.54,33.48,33.49,190800.0,23.7556,23.7911,23.7485,23.7556,190800.0
2006-10-16 14:50:00,33.49,33.58,33.49,33.56,151800.0,23.7556,23.8194,23.7556,23.8052,151800.0
2006-10-16 15:00:00,33.57,33.68,33.53,33.55,375200.0,23.8123,23.8904,23.784,23.7982,375200.0
2006-10-16 15:10:00,33.55,33.58,33.54,33.55,208800.0,23.7982,23.8194,23.7911,23.7982,208800.0
2006-10-16 15:20:00,33.55,33.63,33.55,33.59,220800.0,23.7982,23.8549,23.7982,23.8265,220800.0
2006-10-16 15:30:00,33.59,33.62,33.52,33.6,268000.0,23.8265,23.8478,23.7769,23.8336,268000.0
2006-10-16 15:40:00,33.6,33.77,33.58,33.68,339800.0,23.8336,23.9542,23.8194,23.8904,339800.0
2006-10-16 15:50:00,33.68,33.7,33.63,33.66,360800.0,23.8904,23.9046,23.8549,23.8762,360800.0
2006-10-17 09:30:00,33.49,33.5,33.27,33.48,243200.0,23.7556,23.7627,23.5995,23.7485,243200.0
2006-10-17 09:40:00,33.48,33.48,33.25,33.27,228000.0,23.7485,23.7485,23.5854,23.5995,228000.0
2006-10-17 09:50:00,33.27,33.52,33.26,33.49,394000.0,23.5995,23.7769,23.5924,23.7556,394000.0
2006-10-17 10:00:00,33.46,33.52,33.29,33.49,267200.0,23.7343,23.7769,23.6137,23.7556,267200.0
2006-10-17 10:10:00,33.48,33.53,33.29,33.32,338600.0,23.7485,23.784,23.6137,23.635,338600.0
2006-10-17 10:20:00,33.33,33.4,33.23,33.3,226800.0,23.6421,23.6918,23.5712,23.6208,226800.0
2006-10-17 10:30:00,33.3,33.33,33.07,33.07,214800.0,23.6208,23.6421,23.4577,23.4577,214800.0
2006-10-17 10:40:00,33.07,33.07,32.88,32.95,303800.0,23.4577,23.4577,23.3229,23.3726,303800.0
2006-10-17 10:50:00,32.95,33.11,32.95,33.1,180400.0,23.3726,23.486,23.3726,23.479,180400.0
2006-10-17 11:00:00,33.11,33.13,32.97,33.04,204200.0,23.486,23.5002,23.3867,23.4364,204200.0
2006-10-17 11:10:00,33.04,33.13,33.04,33.1,302400.0,23.4364,23.5002,23.4364,23.479,302400.0
2006-10-17 11:20:00,33.1,33.18,33.09,33.16,145800.0,23.479,23.5357,23.4719,23.5215,145800.0
2006-10-17 11:30:00,33.17,33.24,33.1,33.13,167000.0,23.5286,23.5783,23.479,23.5002,167000.0
2006-10-17 11:40:00,33.13,33.19,33.09,33.15,138000.0,23.5002,23.5428,23.4719,23.5144,138000.0
2006-10-17 11:50:00,33.15,33.15,33.05,33.1,181000.0,23.5144,23.5144,23.4435,23.479,181000.0
2006-10-17 12:00:00,33.1,33.11,33.0,33.0,150000.0,23.479,23.486,23.408,23.408,150000.0
2006-10-17 12:10:00,33.0,33.1,32.94,32.99,141400.0,23.408,23.479,23.3655,23.4009,141400.0
2006-10-17 12:20:00,32.99,33.05,32.95,32.97,71800.0,23.4009,23.4435,23.3726,23.3867,71800.0
2006-10-17 12:30:00,32.97,33.03,32.91,32.92,201800.0,23.3867,23.4293,23.3442,23.3513,201800.0
2006-10-17 12:40:00,32.92,32.92,32.79,32.8,149000.0,23.3513,23.3513,23.2591,23.2662,149000.0
2006-10-17 12:50:00,32.8,32.81,32.71,32.75,286000.0,23.2662,23.2732,23.2023,23.2307,286000.0
2006-10-17 13:00:00,32.76,32.88,32.74,32.79,149000.0,23.2378,23.3229,23.2236,23.2591,149000.0
2006-10-17 13:10:00,32.8,32.85,32.77,32.8,98600.0,23.2662,23.3016,23.2449,23.2662,98600.0
2006-10-17 13:20:00,32.8,32.8,32.68,32.69,105000.0,23.2662,23.2662,23.181,23.1881,105000.0
2006-10-17 13:30:00,32.69,32.77,32.68,32.76,85600.0,23.1881,23.2449,23.181,23.2378,85600.0
2006-10-17 13:40:00,32.77,32.85,32.76,32.82,83000.0,23.2449,23.3016,23.2378,23.2803,83000.0
2006-10-17 13:50:00,32.82,32.96,32.82,32.87,159600.0,23.2803,23.3796,23.2803,23.3158,159600.0
2006-10-17 14:00:00,32.87,32.98,32.85,32.96,142800.0,23.3158,23.3938,23.3016,23.3796,142800.0
2006-10-17 14:10:00,32.97,32.99,32.85,32.97,123000.0,23.3867,23.4009,23.3016,23.3867,123000.0
2006-10-17 14:20:00,32.96,32.98,32.93,32.96,119400.0,23.3796,23.3938,23.3584,23.3796,119400.0
2006-10-17 14:30:00,32.97,33.0,32.96,32.99,124400.0,23.3867,23.408,23.3796,23.4009,124400.0
2006-10-17 14:40:00,32.99,32.99,32.92,32.97,70000.0,23.4009,23.4009,23.3513,23.3867,70000.0
2006-10-17 14:50:00,32.98,33.01,32.96,33.01,87800.0,23.3938,23.4151,23.3796,23.4151,87800.0
2006-10-17 15:00:00,33.01,33.12,33.01,33.1,163000.0,23.4151,23.4931,23.4151,23.479,163000.0
2006-10-17 15:10:00,33.1,33.1,33.06,33.09,95600.0,23.479,23.479,23.4506,23.4719,95600.0
2006-10-17 15:20:00,33.1,33.16,33.09,33.16,146000.0,23.479,23.5215,23.4719,23.5215,146000.0
2006-10-17 15:30:00,33.16,33.17,33.1,33.12,203400.0,23.5215,23.5286,23.479,23.4931,203400.0
2006-10-17 15:40:00,33.12,33.12,33.02,33.02,140200.0,23.4931,23.4931,23.4222,23.4222,140200.0
2006-10-17 15:50:00,33.02,33.09,32.98,33.09,176800.0,23.4222,23.4719,23.3938,23.4719,176800.0
2006-10-18 09:30:00,33.01,33.3,33.0,33.3,148400.0,23.4151,23.6208,23.408,23.6208,148400.0
2006-10-18 09:40:00,33.29,33.3,33.04,33.04,187400.0,23.6137,23.6208,23.4364,23.4364,187400.0
2006-10-18 09:50:00,33.03,33.08,32.9,32.97,204200.0,23.4293,23.4648,23.3371,23.3867,204200.0
2006-10-18 10:00:00,32.99,33.01,32.69,32.73,239000.0,23.4009,23.4151,23.1881,23.2165,239000.0
2006-10-18 10:10:00,32.74,32.85,32.63,32.73,243400.0,23.2236,23.3016,23.1456,23.2165,243400.0
2006-10-18 10:20:00,32.74,32.84,32.71,32.84,134200.0,23.2236,23.2945,23.2023,23.2945,134200.0
2006-10-18 10:30:00,32.88,33.31,32.84,33.31,506800.0,23.3229,23.6279,23.2945,23.6279,506800.0
2006-10-18 10:40:00,33.31,33.39,33.23,33.39,217600.0,23.6279,23.6847,23.5712,23.6847,217600.0
2006-10-18 10:50:00,33.4,33.45,33.24,33.24,219600.0,23.6918,23.7272,23.5783,23.5783,219600.0
2006-10-18 11:00:00,33.25,33.35,33.19,33.26,219600.0,23.5854,23.6563,23.5428,23.5924,219600.0
2006-10-18 11:10:00,33.26,33.33,33.24,33.28,188200.0,23.5924,23.6421,23.5783,23.6066,188200.0
2006-10-18 11:20:00,33.27,33.27,33.05,33.06,193800.0,23.5995,23.5995,23.4435,23.4506,193800.0
2006-10-18 11:30:00,33.08,33.12,33.03,33.09,157400.0,23.4648,23.4931,23.4293,23.4719,157400.0
2006-10-18 11:40:00,33.08,33.2,32.98,33.19,177200.0,23.4648,23.5499,23.3938,23.5428,177200.0
2006-10-18 11:50:00,33.19,33.24,33.02,33.09,108400.0,23.5428,23.5783,23.4222,23.4719,108400.0
2006-10-18 12:00:00,33.07,33.24,33.06,33.21,130800.0,23.4577,23.5783,23.4506,23.557,130800.0
2006-10-18 12:10:00,33.21,33.22,33.14,33.19,108000.0,23.557,23.5641,23.5073,23.5428,108000.0
2006-10-18 12:20:00,33.18,33.27,33.18,33.21,225400.0,23.5357,23.5995,23.5357,23.557,225400.0
2006-10-18 12:30:00,33.21,33.27,33.21,33.25,109600.0,23.557,23.5995,23.557,23.5854,109600.0
2006-10-18 12:40:00,33.26,33.29,33.19,33.2,145800.0,23.5924,23.6137,23.5428,23.5499,145800.0
2006-10-18 12:50:00,33.2,33.2,33.07,33.15,189600.0,23.5499,23.5499,23.4577,23.5144,189600.0
2006-10-18 13:00:00,33.15,33.16,33.09,33.12,223400.0,23.5144,23.5215,23.4719,23.4931,223400.0
2006-10-18 13:10:00,33.11,33.13,32.91,32.94,121200.0,23.486,23.5002,23.3442,23.3655,121200.0
2006-10-18 13:20:00,32.95,33.04,32.95,32.95,188000.0,23.3726,23.4364,23.3726,23.3726,188000.0
2006-10-18 13:30:00,32.95,33.08,32.91,33.06,198200.0,23.3726,23.4648,23.3442,23.4506,198200.0
2006-10-18 13:40:00,33.06,33.07,32.93,32.96,220400.0,23.4506,23.4577,23.3584,23.3796,220400.0
2006-10-18 13:50:00,32.97,32.98,32.77,32.93,235800.0,23.3867,23.3938,23.2449,23.3584,235800.0
2006-10-18 14:00:00,32.93,33.02,32.86,33.0,193600.0,23.3584,23.4222,23.3087,23.408,193600.0
2006-10-18 14:10:00,33.0,33.02,32.9,32.92,205400.0,23.408,23.4222,23.3371,23.3513,205400.0
2006-10-18 14:20:00,32.91,33.11,32.91,33.06,199800.0,23.3442,23.486,23.3442,23.4506,199800.0
2006-10-18 14:30:00,33.06,33.14,33.01,33.01,179400.0,23.4506,23.5073,23.4151,23.4151,179400.0
2006-10-18 14:40:00,33.02,33.07,32.95,33.0,141000.0,23.4222,23.4577,23.3726,23.408,141000.0
2006-10-18 14:50:00,32.99,33.01,32.91,32.95,124600.0,23.4009,23.4151,23.3442,23.3726,124600.0
2006-10-18 15:00:00,32.94,32.96,32.88,32.93,132200.0,23.3655,23.3796,23.3229,23.3584,132200.0
2006-10-18 15:10:00,32.93,32.97,32.91,32.93,113800.0,23.3584,23.3867,23.3442,23.3584,113800.0
2006-10-18 15:20:00,32.93,32.96,32.88,32.96,121400.0,23.3584,23.3796,23.3229,23.3796,121400.0
2006-10-18 15:30:00,32.96,32.98,32.92,32.95,128200.0,23.3796,23.3938,23.3513,23.3726,128200.0
2006-10-18 15:40:00,32.95,32.99,32.95,32.98,132600.0,23.3726,23.4009,23.3726,23.3938,132600.0
2006-10-18 15:50:00,32.98,33.09,32.91,33.03,306400.0,23.3938,23.4719,23.3442,23.4293,306400.0
2006-10-19 09:30:00,33.22,33.31,33.07,33.3,185200.0,23.5641,23.6279,23.4577,23.6208,185200.0
2006-10-19 09:40:00,33.3,33.31,33.18,33.3,229600.0,23.6208,23.6279,23.5357,23.6208,229600.0
2006-10-19 09:50:00,33.3,33.3,33.2,33.2,322400.0,23.6208,23.6208,23.5499,23.5499,322400.0
2006-10-19 10:00:00,33.2,33.3,33.19,33.21,188000.0,23.5499,23.6208,23.5428,23.557,188000.0
2006-10-19 10:10:00,33.2,33.3,33.14,33.23,142800.0,23.5499,23.6208,23.5073,23.5712,142800.0
2006-10-19 10:20:00,33.24,33.26,33.15,33.15,102000.0,23.5783,23.5924,23.5144,23.5144,102000.0
2006-10-19 10:30:00,33.14,33.14,32.93,33.01,298200.0,23.5073,23.5073,23.3584,23.4151,298200.0
2006-10-19 10:40:00,33.01,33.03,32.84,32.95,288600.0,23.4151,23.4293,23.2945,23.3726,288600.0
2006-10-19 10:50:00,32.95,32.97,32.83,32.84,169800.0,23.3726,23.3867,23.2874,23.2945,169800.0
2006-10-19 11:00:00,32.83,32.9,32.8,32.8,104200.0,23.2874,23.3371,23.2662,23.2662,104200.0
2006-10-19 11:10:00,32.8,32.97,32.77,32.96,134200.0,23.2662,23.3867,23.2449,23.3796,134200.0
2006-10-19 11:20:00,32.97,33.14,32.93,33.14,107000.0,23.3867,23.5073,23.3584,23.5073,107000.0
2006-10-19 11:30:00,33.14,33.26,33.1,33.26,106800.0,23.5073,23.5924,23.479,23.5924,106800.0
2006-10-19 11:40:00,33.24,33.28,33.15,33.15,86400.0,23.5783,23.6066,23.5144,23.5144,86400.0
2006-10-19 11:50:00,33.15,33.2,33.12,33.14,71400.0,23.5144,23.5499,23.4931,23.5073,71400.0
2006-10-19 12:00:00,33.13,33.28,33.1,33.27,109000.0,23.5002,23.6066,23.479,23.5995,109000.0
2006-10-19 12:10:00,33.26,33.31,33.24,33.29,164000.0,23.5924,23.6279,23.5783,23.6137,164000.0
2006-10-19 12:20:00,33.29,33.33,33.24,33.33,179600.0,23.6137,23.6421,23.5783,23.6421,179600.0
2006-10-19 12:30:00,33.33,33.35,33.28,33.33,196000.0,23.6421,23.6563,23.6066,23.6421,196000.0
2006-10-19 12:40:00,33.34,33.39,33.3,33.37,170200.0,23.6492,23.6847,23.6208,23.6705,170200.0
2006-10-19 12:50:00,33.37,33.37,33.23,33.26,163600.0,23.6705,23.6705,23.5712,23.5924,163600.0
2006-10-19 13:00:00,33.27,33.32,33.27,33.31,162800.0,23.5995,23.635,23.5995,23.6279,162800.0
2006-10-19 13:10:00,33.31,33.32,33.28,33.31,159400.0,23.6279,23.635,23.6066,23.6279,159400.0
2006-10-19 13:20:00,33.33,33.37,33.29,33.3,466200.0,23.6421,23.6705,23.6137,23.6208,466200.0
2006-10-19 13:30:00,33.29,33.36,33.29,33.35,248800.0,23.6137,23.6634,23.6137,23.6563,248800.0
2006-10-19 13:40:00,33.35,33.41,33.34,33.4,90400.0,23.6563,23.6988,23.6492,23.6918,90400.0
2006-10-19 13:50:00,33.42,33.48,33.37,33.4,91600.0,23.7059,23.7485,23.6705,23.6918,91600.0
2006-10-19 14:00:00,33.4,33.47,33.36,33.47,96400.0,23.6918,23.7414,23.6634,23.7414,96400.0
2006-10-19 14:10:00,33.47,33.59,33.47,33.52,236600.0,23.7414,23.8265,23.7414,23.7769,236600.0
2006-10-19 14:20:00,33.52,33.55,33.43,33.44,95800.0,23.7769,23.7982,23.713,23.7201,95800.0
2006-10-19 14:30:00,33.45,33.49,33.25,33.49,420400.0,23.7272,23.7556,23.5854,23.7556,420400.0
2006-10-19 14:40:00,33.48,33.62,33.48,33.6,192200.0,23.7485,23.8478,23.7485,23.8336,192200.0
2006-10-19 14:50:00,33.6,33.62,33.58,33.61,123000.0,23.8336,23.8478,23.8194,23.8407,123000.0
2006-10-19 15:00:00,33.61,33.71,33.6,33.62,408600.0,23.8407,23.9116,23.8336,23.8478,408600.0
2006-10-19 15:10:00,33.6,33.6,33.52,33.56,123800.0,23.8336,23.8336,23.7769,23.8052,123800.0
2006-10-19 15:20:00,33.56,33.6,33.52,33.56,115800.0,23.8052,23.8336,23.7769,23.8052,115800.0
2006-10-19 15:30:00,33.57,33.63,33.52,33.62,143000.0,23.8123,23.8549,23.7769,23.8478,143000.0
2006-10-19 15:40:00,33.61,33.66,33.61,33.64,109000.0,23.8407,23.8762,23.8407,23.862,109000.0
2006-10-19 15:50:00,33.63,33.63,33.56,33.63,195200.0,23.8549,23.8549,23.8052,23.8549,195200.0
2006-10-20 09:30:00,33.69,33.71,33.4,33.41,619400.0,23.8975,23.9116,23.6918,23.6988,619400.0
2006-10-20 09:40:00,33.41,33.67,33.41,33.57,194800.0,23.6988,23.8833,23.6988,23.8123,194800.0
2006-10-20 09:50:00,33.57,33.57,33.3,33.38,221200.0,23.8123,23.8123,23.6208,23.6776,221200.0
2006-10-20 10:00:00,33.37,33.42,33.29,33.38,178200.0,23.6705,23.7059,23.6137,23.6776,178200.0
2006-10-20 10:10:00,33.37,33.43,33.32,33.38,122600.0,23.6705,23.713,23.635,23.6776,122600.0
2006-10-20 10:20:00,33.38,33.45,33.33,33.42,138000.0,23.6776,23.7272,23.6421,23.7059,138000.0
2006-10-20 10:30:00,33.43,33.44,33.11,33.11,130400.0,23.713,23.7201,23.486,23.486,130400.0
2006-10-20 10:40:00,33.1,33.17,33.02,33.02,151600.0,23.479,23.5286,23.4222,23.4222,151600.0
2006-10-20 10:50:00,33.02,33.12,32.93,33.06,144200.0,23.4222,23.4931,23.3584,23.4506,144200.0
2006-10-20 11:00:00,33.05,33.13,33.01,33.13,92000.0,23.4435,23.5002,23.4151,23.5002,92000.0
2006-10-20 11:10:00,33.13,33.13,33.02,33.02,93800.0,23.5002,23.5002,23.4222,23.4222,93800.0
2006-10-20 11:20:00,33.04,33.05,32.8,32.87,165200.0,23.4364,23.4435,23.2662,23.3158,165200.0
2006-10-20 11:30:00,32.86,32.87,32.73,32.77,164600.0,23.3087,23.3158,23.2165,23.2449,164600.0
2006-10-20 11:40:00,32.77,32.86,32.76,32.84,117000.0,23.2449,23.3087,23.2378,23.2945,117000.0
2006-10-20 11:50:00,32.84,32.91,32.82,32.88,104400.0,23.2945,23.3442,23.2803,23.3229,104400.0
2006-10-20 12:00:00,32.88,32.88,32.75,32.79,99400.0,23.3229,23.3229,23.2307,23.2591,99400.0
2006-10-20 12:10:00,32.79,32.8,32.66,32.68,147200.0,23.2591,23.2662,23.1668,23.181,147200.0
2006-10-20 12:20:00,32.69,32.78,32.68,32.78,73200.0,23.1881,23.252,23.181,23.252,73200.0
2006-10-20 12:30:00,32.79,32.84,32.76,32.79,136400.0,23.2591,23.2945,23.2378,23.2591,136400.0
2006-10-20 12:40:00,32.79,32.9,32.77,32.87,178400.0,23.2591,23.3371,23.2449,23.3158,178400.0
2006-10-20 12:50:00,32.87,32.97,32.86,32.87,70600.0,23.3158,23.3867,23.3087,23.3158,70600.0
2006-10-20 13:00:00,32.86,32.92,32.85,32.91,96800.0,23.3087,23.3513,23.3016,23.3442,96800.0
2006-10-20 13:10:00,32.92,33.11,32.92,33.08,107000.0,23.3513,23.486,23.3513,23.4648,107000.0
2006-10-20 13:20:00,33.07,33.14,33.07,33.08,120000.0,23.4577,23.5073,23.4577,23.4648,120000.0
2006-10-20 13:30:00,33.09,33.09,32.98,33.05,128400.0,23.4719,23.4719,23.3938,23.4435,128400.0
2006-10-20 13:40:00,33.05,33.05,33.02,33.04,36400.0,23.4435,23.4435,23.4222,23.4364,36400.0
2006-10-20 13:50:00,33.04,33.1,33.0,33.04,94800.0,23.4364,23.479,23.408,23.4364,94800.0
2006-10-20 14:00:00,33.05,33.06,32.94,32.94,98600.0,23.4435,23.4506,23.3655,23.3655,98600.0
2006-10-20 14:10:00,32.94,32.96,32.87,32.95,82000.0,23.3655,23.3796,23.3158,23.3726,82000.0
2006-10-20 14:20:00,32.96,32.96,32.87,32.92,71200.0,23.3796,23.3796,23.3158,23.3513,71200.0
2006-10-20 14:30:00,32.93,32.96,32.88,32.95,77600.0,23.3584,23.3796,23.3229,23.3726,77600.0
2006-10-20 14:40:00,32.96,33.0,32.94,33.0,71200.0,23.3796,23.408,23.3655,23.408,71200.0
2006-10-20 14:50:00,33.0,33.05,32.99,33.01,114000.0,23.408,23.4435,23.4009,23.4151,114000.0
2006-10-20 15:00:00,33.0,33.03,32.99,33.02,179800.0,23.408,23.4293,23.4009,23.4222,179800.0
2006-10-20 15:10:00,33.02,33.09,33.02,33.09,130000.0,23.4222,23.4719,23.4222,23.4719,130000.0
2006-10-20 15:20:00,33.1,33.15,33.08,33.12,93800.0,23.479,23.5144,23.4648,23.4931,93800.0
2006-10-20 15:30:00,33.12,33.13,33.06,33.09,152800.0,23.4931,23.5002,23.4506,23.4719,152800.0
2006-10-20 15:40:00,33.08,33.25,33.05,33.19,393000.0,23.4648,23.5854,23.4435,23.5428,393000.0
2006-10-20 15:50:00,33.18,33.22,33.09,33.12,420800.0,23.5357,23.5641,23.4719,23.4931,420800.0
2006-10-23 09:30:00,32.86,32.91,32.76,32.87,197200.0,23.3087,23.3442,23.2378,23.3158,197200.0
2006-10-23 09:40:00,32.87,33.0,32.77,32.8,188000.0,23.3158,23.408,23.2449,23.2662,188000.0
2006-10-23 09:50:00,32.82,32.99,32.75,32.97,134400.0,23.2803,23.4009,23.2307,23.3867,134400.0
2006-10-23 10:00:00,32.99,32.99,32.82,32.88,138400.0,23.4009,23.4009,23.2803,23.3229,138400.0
2006-10-23 10:10:00,32.88,33.09,32.88,33.05,228800.0,23.3229,23.4719,23.3229,23.4435,228800.0
2006-10-23 10:20:00,33.05,33.23,33.04,33.12,202400.0,23.4435,23.5712,23.4364,23.4931,202400.0
2006-10-23 10:30:00,33.12,33.18,33.07,33.08,146200.0,23.4931,23.5357,23.4577,23.4648,146200.0
2006-10-23 10:40:00,33.08,33.12,32.91,32.91,158800.0,23.4648,23.4931,23.3442,23.3442,158800.0
2006-10-23 10:50:00,32.92,33.02,32.91,32.95,129600.0,23.3513,23.4222,23.3442,23.3726,129600.0
2006-10-23 11:00:00,32.95,32.97,32.87,32.93,158200.0,23.3726,23.3867,23.3158,23.3584,158200.0
2006-10-23 11:10:00,32.94,32.97,32.86,32.88,215600.0,23.3655,23.3867,23.3087,23.3229,215600.0
2006-10-23 11:20:00,32.88,32.91,32.76,32.78,189200.0,23.3229,23.3442,23.2378,23.252,189200.0
2006-10-23 11:30:00,32.78,32.84,32.76,32.79,150800.0,23.252,23.2945,23.2378,23.2591,150800.0
2006-10-23 11:40:00,32.79,32.86,32.77,32.83,179200.0,23.2591,23.3087,23.2449,23.2874,179200.0
2006-10-23 11:50:00,32.83,32.85,32.77,32.79,164400.0,23.2874,23.3016,23.2449,23.2591,164400.0
2006-10-23 12:00:00,32.78,32.85,32.77,32.84,95800.0,23.252,23.3016,23.2449,23.2945,95800.0
2006-10-23 12:10:00,32.83,32.92,32.8,32.86,92400.0,23.2874,23.3513,23.2662,23.3087,92400.0
2006-10-23 12:20:00,32.86,32.9,32.85,32.9,128600.0,23.3087,23.3371,23.3016,23.3371,128600.0
2006-10-23 12:30:00,32.9,32.9,32.85,32.9,203600.0,23.3371,23.3371,23.3016,23.3371,203600.0
2006-10-23 12:40:00,32.9,32.9,32.87,32.88,136400.0,23.3371,23.3371,23.3158,23.3229,136400.0
2006-10-23 12:50:00,32.88,32.9,32.79,32.82,112800.0,23.3229,23.3371,23.2591,23.2803,112800.0
2006-10-23 13:00:00,32.83,32.84,32.75,32.77,141800.0,23.2874,23.2945,23.2307,23.2449,141800.0
2006-10-23 13:10:00,32.79,32.84,32.77,32.77,83400.0,23.2591,23.2945,23.2449,23.2449,83400.0
2006-10-23 13:20:00,32.77,32.79,32.74,32.76,148200.0,23.2449,23.2591,23.2236,23.2378,148200.0
2006-10-23 13:30:00,32.76,32.77,32.62,32.66,101600.0,23.2378,23.2449,23.1385,23.1668,101600.0
2006-10-23 13:40:00,32.66,32.71,32.61,32.62,116400.0,23.1668,23.2023,23.1314,23.1385,116400.0
2006-10-23 13:50:00,32.61,32.63,32.57,32.6,128600.0,23.1314,23.1456,23.103,23.1243,128600.0
2006-10-23 14:00:00,32.61,32.63,32.51,32.63,113600.0,23.1314,23.1456,23.0604,23.1456,113600.0
2006-10-23 14:10:00,32.63,32.72,32.59,32.6,121000.0,23.1456,23.2094,23.1172,23.1243,121000.0
2006-10-23 14:20:00,32.6,32.73,32.59,32.72,80600.0,23.1243,23.2165,23.1172,23.2094,80600.0
2006-10-23 14:30:00,32.72,32.72,32.63,32.63,51200.0,23.2094,23.2094,23.1456,23.1456,51200.0
2006-10-23 14:40:00,32.63,32.8,32.63,32.8,124000.0,23.1456,23.2662,23.1456,23.2662,124000.0
2006-10-23 14:50:00,32.8,32.92,32.79,32.91,146000.0,23.2662,23.3513,23.2591,23.3442,146000.0
2006-10-23 15:00:00,32.89,33.06,32.87,33.06,217400.0,23.33,23.4506,23.3158,23.4506,217400.0
2006-10-23 15:10:00,33.07,33.12,33.0,33.1,178600.0,23.4577,23.4931,23.408,23.479,178600.0
2006-10-23 15:20:00,33.1,33.11,33.03,33.05,233800.0,23.479,23.486,23.4293,23.4435,233800.0
2006-10-23 15:30:00,33.06,33.07,32.95,32.96,133800.0,23.4506,23.4577,23.3726,23.3796,133800.0
2006-10-23 15:40:00,32.96,33.03,32.96,33.02,123200.0,23.3796,23.4293,23.3796,23.4222,123200.0
2006-10-23 15:50:00,33.02,33.1,33.02,33.06,215200.0,23.4222,23.479,23.4222,23.4506,215200.0
2006-10-24 09:30:00,32.96,33.05,32.88,33.05,134400.0,23.3796,23.4435,23.3229,23.4435,134400.0
2006-10-24 09:40:00,33.05,33.19,32.95,33.15,148800.0,23.4435,23.5428,23.3726,23.5144,148800.0
2006-10-24 09:50:00,33.15,33.23,33.09,33.19,140600.0,23.5144,23.5712,23.4719,23.5428,140600.0
2006-10-24 10:00:00,33.18,33.38,33.13,33.26,187800.0,23.5357,23.6776,23.5002,23.5924,187800.0
2006-10-24 10:10:00,33.26,33.43,33.26,33.38,150200.0,23.5924,23.713,23.5924,23.6776,150200.0
2006-10-24 10:20:00,33.38,33.49,33.33,33.48,235800.0,23.6776,23.7556,23.6421,23.7485,235800.0
2006-10-24 10:30:00,33.47,33.59,33.45,33.58,203600.0,23.7414,23.8265,23.7272,23.8194,203600.0
2006-10-24 10:40:00,33.57,33.6,33.47,33.51,209200.0,23.8123,23.8336,23.7414,23.7698,209200.0
2006-10-24 10:50:00,33.51,33.61,33.51,33.59,131800.0,23.7698,23.8407,23.7698,23.8265,131800.0
2006-10-24 11:00:00,33.59,33.67,33.55,33.66,227200.0,23.8265,23.8833,23.7982,23.8762,227200.0
2006-10-24 11:10:00,33.66,33.74,33.63,33.67,243200.0,23.8762,23.9329,23.8549,23.8833,243200.0
2006-10-24 11:20:00,33.67,33.7,33.56,33.7,118200.0,23.8833,23.9046,23.8052,23.9046,118200.0
2006-10-24 11:30:00,33.69,33.81,33.69,33.77,230800.0,23.8975,23.9826,23.8975,23.9542,230800.0
2006-10-24 11:40:00,33.78,33.91,33.78,33.88,158400.0,23.9613,24.0535,23.9613,24.0322,158400.0
2006-10-24 11:50:00,33.88,33.88,33.35,33.82,91800.0,24.0322,24.0322,23.6563,23.9897,91800.0
2006-10-24 12:00:00,33.83,33.85,33.72,33.77,134800.0,23.9968,24.011,23.9187,23.9542,134800.0
2006-10-24 12:10:00,33.76,33.81,33.74,33.81,93600.0,23.9471,23.9826,23.9329,23.9826,93600.0
2006-10-24 12:20:00,33.81,33.87,33.77,33.87,110800.0,23.9826,24.0251,23.9542,24.0251,110800.0
2006-10-24 12:30:00,33.87,33.96,33.84,33.95,103600.0,24.0251,24.089,24.0039,24.0819,103600.0
2006-10-24 12:40:00,33.95,34.05,33.94,34.02,177800.0,24.0819,24.1528,24.0748,24.1315,177800.0
2006-10-24 12:50:00,34.01,34.02,33.94,33.94,225800.0,24.1245,24.1315,24.0748,24.0748,225800.0
2006-10-24 13:00:00,33.94,34.08,33.94,34.06,186200.0,24.0748,24.1741,24.0748,24.1599,186200.0
2006-10-24 13:10:00,34.06,34.08,34.0,34.01,95200.0,24.1599,24.1741,24.1174,24.1245,95200.0
2006-10-24 13:20:00,34.02,34.16,34.02,34.13,127600.0,24.1315,24.2309,24.1315,24.2096,127600.0
2006-10-24 13:30:00,34.13,34.16,34.08,34.13,131000.0,24.2096,24.2309,24.1741,24.2096,131000.0
2006-10-24 13:40:00,34.13,34.17,34.09,34.16,182400.0,24.2096,24.2379,24.1812,24.2309,182400.0
2006-10-24 13:50:00,34.15,34.19,34.08,34.08,94000.0,24.2238,24.2521,24.1741,24.1741,94000.0
2006-10-24 14:00:00,34.08,34.13,33.1,34.04,148400.0,24.1741,24.2096,23.479,24.1457,148400.0
2006-10-24 14:10:00,34.03,34.12,34.03,34.12,106800.0,24.1386,24.2025,24.1386,24.2025,106800.0
2006-10-24 14:20:00,34.12,34.2,34.1,34.17,268200.0,24.2025,24.2592,24.1883,24.2379,268200.0
2006-10-24 14:30:00,34.17,34.22,34.1,34.1,276000.0,24.2379,24.2734,24.1883,24.1883,276000.0
2006-10-24 14:40:00,34.1,34.26,34.05,34.26,346200.0,24.1883,24.3018,24.1528,24.3018,346200.0
2006-10-24 14:50:00,34.26,34.4,34.24,34.39,239600.0,24.3018,24.4011,24.2876,24.394,239600.0
2006-10-24 15:00:00,34.39,34.42,34.31,34.41,199200.0,24.394,24.4153,24.3373,24.4082,199200.0
2006-10-24 15:10:00,34.41,34.54,34.41,34.52,247800.0,24.4082,24.5004,24.4082,24.4862,247800.0
2006-10-24 15:20:00,34.52,34.53,34.41,34.42,237000.0,24.4862,24.4933,24.4082,24.4153,237000.0
2006-10-24 15:30:00,34.42,34.45,34.37,34.43,173400.0,24.4153,24.4366,24.3798,24.4224,173400.0
2006-10-24 15:40:00,34.43,34.46,34.38,34.44,280000.0,24.4224,24.4437,24.3869,24.4295,280000.0
2006-10-24 15:50:00,34.44,34.48,34.42,34.46,299000.0,24.4295,24.4578,24.4153,24.4437,299000.0
2006-10-25 09:30:00,33.63,34.2,33.57,34.2,269800.0,23.8549,24.2592,23.8123,24.2592,269800.0
2006-10-25 09:40:00,34.22,34.31,34.13,34.17,264200.0,24.2734,24.3373,24.2096,24.2379,264200.0
2006-10-25 09:50:00,34.17,34.34,34.16,34.3,193600.0,24.2379,24.3585,24.2309,24.3302,193600.0
2006-10-25 10:00:00,34.3,34.48,34.19,34.48,207200.0,24.3302,24.4578,24.2521,24.4578,207200.0
2006-10-25 10:10:00,34.47,34.48,34.35,34.35,224800.0,24.4507,24.4578,24.3656,24.3656,224800.0
2006-10-25 10:20:00,34.33,34.38,34.23,34.27,179400.0,24.3514,24.3869,24.2805,24.3089,179400.0
2006-10-25 10:30:00,34.25,34.87,34.25,34.84,438600.0,24.2947,24.7345,24.2947,24.7132,438600.0
2006-10-25 10:40:00,34.84,35.13,34.84,35.13,448200.0,24.7132,24.9189,24.7132,24.9189,448200.0
2006-10-25 10:50:00,35.12,35.27,35.01,35.27,317400.0,24.9118,25.0182,24.8338,25.0182,317400.0
2006-10-25 11:00:00,35.28,35.41,35.17,35.17,693800.0,25.0253,25.1175,24.9473,24.9473,693800.0
2006-10-25 11:10:00,35.18,35.22,34.99,35.0,362800.0,24.9544,24.9827,24.8196,24.8267,362800.0
2006-10-25 11:20:00,35.0,35.02,34.84,34.95,179400.0,24.8267,24.8409,24.7132,24.7912,179400.0
2006-10-25 11:30:00,34.97,34.99,34.85,34.88,118200.0,24.8054,24.8196,24.7203,24.7416,118200.0
2006-10-25 11:40:00,34.89,35.04,34.88,34.97,114000.0,24.7487,24.8551,24.7416,24.8054,114000.0
2006-10-25 11:50:00,34.97,35.09,34.94,35.05,136400.0,24.8054,24.8905,24.7841,24.8622,136400.0
2006-10-25 12:00:00,35.05,35.14,35.02,35.05,116000.0,24.8622,24.926,24.8409,24.8622,116000.0
2006-10-25 12:10:00,35.06,35.11,35.04,35.11,96200.0,24.8693,24.9047,24.8551,24.9047,96200.0
2006-10-25 12:20:00,35.11,35.19,35.1,35.16,175600.0,24.9047,24.9615,24.8976,24.9402,175600.0
2006-10-25 12:30:00,35.16,35.16,34.97,34.98,135000.0,24.9402,24.9402,24.8054,24.8125,135000.0
2006-10-25 12:40:00,34.97,35.02,34.96,34.96,157800.0,24.8054,24.8409,24.7983,24.7983,157800.0
2006-10-25 12:50:00,34.97,34.99,34.91,34.95,104200.0,24.8054,24.8196,24.7629,24.7912,104200.0
2006-10-25 13:00:00,34.95,35.0,34.94,34.98,84200.0,24.7912,24.8267,24.7841,24.8125,84200.0
2006-10-25 13:10:00,34.98,35.05,34.97,34.97,79200.0,24.8125,24.8622,24.8054,24.8054,79200.0
2006-10-25 13:20:00,34.98,35.05,34.96,35.04,194400.0,24.8125,24.8622,24.7983,24.8551,194400.0
2006-10-25 13:30:00,35.04,35.1,35.04,35.06,59200.0,24.8551,24.8976,24.8551,24.8693,59200.0
2006-10-25 13:40:00,35.06,35.09,35.0,35.01,63600.0,24.8693,24.8905,24.8267,24.8338,63600.0
2006-10-25 13:50:00,35.02,35.08,35.01,35.05,59000.0,24.8409,24.8834,24.8338,24.8622,59000.0
2006-10-25 14:00:00,35.06,35.1,35.02,35.02,76200.0,24.8693,24.8976,24.8409,24.8409,76200.0
2006-10-25 14:10:00,35.02,35.19,34.93,35.18,271600.0,24.8409,24.9615,24.777,24.9544,271600.0
2006-10-25 14:20:00,35.18,35.24,35.13,35.16,280800.0,24.9544,24.9969,24.9189,24.9402,280800.0
2006-10-25 14:30:00,35.16,35.17,34.98,34.98,190800.0,24.9402,24.9473,24.8125,24.8125,190800.0
2006-10-25 14:40:00,34.98,35.04,34.96,35.02,215800.0,24.8125,24.8551,24.7983,24.8409,215800.0
2006-10-25 14:50:00,35.02,35.23,35.0,35.23,214400.0,24.8409,24.9898,24.8267,24.9898,214400.0
2006-10-25 15:00:00,35.23,35.31,35.22,35.28,183800.0,24.9898,25.0466,24.9827,25.0253,183800.0
2006-10-25 15:10:00,35.28,35.36,35.27,35.35,223600.0,25.0253,25.0821,25.0182,25.075,223600.0
2006-10-25 15:20:00,35.34,35.41,35.3,35.31,215000.0,25.0679,25.1175,25.0395,25.0466,215000.0
2006-10-25 15:30:00,35.3,35.31,35.25,35.29,192600.0,25.0395,25.0466,25.004,25.0324,192600.0
2006-10-25 15:40:00,35.28,35.28,35.21,35.21,236400.0,25.0253,25.0253,24.9757,24.9757,236400.0
2006-10-25 15:50:00,35.21,35.21,35.11,35.18,194400.0,24.9757,24.9757,24.9047,24.9544,194400.0
2006-10-26 09:30:00,35.5,35.5,35.3,35.35,203000.0,25.1814,25.1814,25.0395,25.075,203000.0
2006-10-26 09:40:00,35.4,35.54,35.4,35.43,164600.0,25.1104,25.2097,25.1104,25.1317,164600.0
2006-10-26 09:50:00,35.43,35.43,35.17,35.18,283200.0,25.1317,25.1317,24.9473,24.9544,283200.0
2006-10-26 10:00:00,35.18,35.26,35.07,35.23,250600.0,24.9544,25.0111,24.8763,24.9898,250600.0
2006-10-26 10:10:00,35.23,35.27,35.13,35.15,162600.0,24.9898,25.0182,24.9189,24.9331,162600.0
2006-10-26 10:20:00,35.13,35.15,34.85,34.86,159800.0,24.9189,24.9331,24.7203,24.7274,159800.0
2006-10-26 10:30:00,34.86,35.02,34.84,34.88,599200.0,24.7274,24.8409,24.7132,24.7416,599200.0
2006-10-26 10:40:00,34.87,34.87,34.62,34.66,225800.0,24.7345,24.7345,24.5571,24.5855,225800.0
2006-10-26 10:50:00,34.67,34.73,34.6,34.6,165000.0,24.5926,24.6352,24.543,24.543,165000.0
2006-10-26 11:00:00,34.59,34.61,34.4,34.49,289800.0,24.5359,24.5501,24.4011,24.4649,289800.0
2006-10-26 11:10:00,34.49,34.49,34.29,34.42,202800.0,24.4649,24.4649,24.3231,24.4153,202800.0
2006-10-26 11:20:00,34.42,34.52,34.33,34.51,203800.0,24.4153,24.4862,24.3514,24.4791,203800.0
2006-10-26 11:30:00,34.51,34.52,34.38,34.43,147800.0,24.4791,24.4862,24.3869,24.4224,147800.0
2006-10-26 11:40:00,34.43,34.5,34.33,34.5,198200.0,24.4224,24.472,24.3514,24.472,198200.0
2006-10-26 11:50:00,34.5,34.51,34.35,34.48,96200.0,24.472,24.4791,24.3656,24.4578,96200.0
2006-10-26 12:00:00,34.48,34.59,34.44,34.46,139200.0,24.4578,24.5359,24.4295,24.4437,139200.0
2006-10-26 12:10:00,34.46,34.66,34.43,34.65,89000.0,24.4437,24.5855,24.4224,24.5784,89000.0
2006-10-26 12:20:00,34.65,34.73,34.58,34.67,110400.0,24.5784,24.6352,24.5288,24.5926,110400.0
2006-10-26 12:30:00,34.68,34.7,34.57,34.66,119000.0,24.5997,24.6139,24.5217,24.5855,119000.0
2006-10-26 12:40:00,34.66,34.83,34.62,34.82,144400.0,24.5855,24.7061,24.5571,24.699,144400.0
2006-10-26 12:50:00,34.82,34.83,34.75,34.79,100400.0,24.699,24.7061,24.6494,24.6777,100400.0
2006-10-26 13:00:00,34.8,34.8,34.63,34.68,69800.0,24.6848,24.6848,24.5642,24.5997,69800.0
2006-10-26 13:10:00,34.67,34.67,34.55,34.6,91400.0,24.5926,24.5926,24.5075,24.543,91400.0
2006-10-26 13:20:00,34.6,34.63,34.51,34.54,84400.0,24.543,24.5642,24.4791,24.5004,84400.0
2006-10-26 13:30:00,34.55,34.61,34.51,34.59,82600.0,24.5075,24.5501,24.4791,24.5359,82600.0
2006-10-26 13:40:00,34.58,34.59,34.51,34.55,86800.0,24.5288,24.5359,24.4791,24.5075,86800.0
2006-10-26 13:50:00,34.57,34.57,34.31,34.31,120600.0,24.5217,24.5217,24.3373,24.3373,120600.0
2006-10-26 14:00:00,34.31,34.34,34.26,34.29,221000.0,24.3373,24.3585,24.3018,24.3231,221000.0
2006-10-26 14:10:00,34.29,34.44,34.24,34.44,147400.0,24.3231,24.4295,24.2876,24.4295,147400.0
2006-10-26 14:20:00,34.44,34.6,34.43,34.5,141400.0,24.4295,24.543,24.4224,24.472,141400.0
2006-10-26 14:30:00,34.5,34.5,34.35,34.37,110400.0,24.472,24.472,24.3656,24.3798,110400.0
2006-10-26 14:40:00,34.37,34.5,34.35,34.48,112600.0,24.3798,24.472,24.3656,24.4578,112600.0
2006-10-26 14:50:00,34.48,34.62,34.48,34.6,113000.0,24.4578,24.5571,24.4578,24.543,113000.0
2006-10-26 15:00:00,34.6,34.68,34.6,34.6,121400.0,24.543,24.5997,24.543,24.543,121400.0
2006-10-26 15:10:00,34.6,34.72,34.49,34.52,112800.0,24.543,24.6281,24.4649,24.4862,112800.0
2006-10-26 15:20:00,34.52,34.64,34.51,34.61,107000.0,24.4862,24.5713,24.4791,24.5501,107000.0
2006-10-26 15:30:00,34.6,34.72,34.59,34.71,107000.0,24.543,24.6281,24.5359,24.621,107000.0
2006-10-26 15:40:00,34.71,34.73,34.66,34.66,108000.0,24.621,24.6352,24.5855,24.5855,108000.0
2006-10-26 15:50:00,34.66,34.68,34.6,34.65,159400.0,24.5855,24.5997,24.543,24.5784,159400.0
2006-10-27 09:30:00,34.55,34.69,34.51,34.63,114400.0,24.5075,24.6068,24.4791,24.5642,114400.0
2006-10-27 09:40:00,34.64,34.88,34.64,34.76,240200.0,24.5713,24.7416,24.5713,24.6565,240200.0
2006-10-27 09:50:00,34.75,34.85,34.69,34.81,116600.0,24.6494,24.7203,24.6068,24.6919,116600.0
2006-10-27 10:00:00,34.82,34.9,34.72,34.72,209000.0,24.699,24.7558,24.6281,24.6281,209000.0
2006-10-27 10:10:00,34.71,34.77,34.62,34.62,132800.0,24.621,24.6635,24.5571,24.5571,132800.0
2006-10-27 10:20:00,34.62,34.77,34.6,34.68,152400.0,24.5571,24.6635,24.543,24.5997,152400.0
2006-10-27 10:30:00,34.67,34.88,34.66,34.87,133600.0,24.5926,24.7416,24.5855,24.7345,133600.0
2006-10-27 10:40:00,34.85,34.85,34.75,34.76,106600.0,24.7203,24.7203,24.6494,24.6565,106600.0
2006-10-27 10:50:00,34.76,34.84,34.7,34.83,109200.0,24.6565,24.7132,24.6139,24.7061,109200.0
2006-10-27 11:00:00,34.82,34.93,34.75,34.93,65400.0,24.699,24.777,24.6494,24.777,65400.0
2006-10-27 11:10:00,34.92,35.04,34.89,34.93,191600.0,24.7699,24.8551,24.7487,24.777,191600.0
2006-10-27 11:20:00,34.93,35.01,34.9,34.94,90600.0,24.777,24.8338,24.7558,24.7841,90600.0
2006-10-27 11:30:00,34.93,35.03,34.93,34.96,73200.0,24.777,24.848,24.777,24.7983,73200.0
2006-10-27 11:40:00,34.97,34.97,34.83,34.83,116200.0,24.8054,24.8054,24.7061,24.7061,116200.0
2006-10-27 11:50:00,34.85,34.85,34.74,34.76,141400.0,24.7203,24.7203,24.6423,24.6565,141400.0
2006-10-27 12:00:00,34.76,34.77,34.71,34.73,73200.0,24.6565,24.6635,24.621,24.6352,73200.0
2006-10-27 12:10:00,34.72,34.82,34.72,34.8,80600.0,24.6281,24.699,24.6281,24.6848,80600.0
2006-10-27 12:20:00,34.8,34.84,34.77,34.8,72200.0,24.6848,24.7132,24.6635,24.6848,72200.0
2006-10-27 12:30:00,34.79,34.89,34.74,34.87,119000.0,24.6777,24.7487,24.6423,24.7345,119000.0
2006-10-27 12:40:00,34.85,34.85,34.77,34.79,65200.0,24.7203,24.7203,24.6635,24.6777,65200.0
2006-10-27 12:50:00,34.79,34.8,34.7,34.7,63200.0,24.6777,24.6848,24.6139,24.6139,63200.0
2006-10-27 13:00:00,34.7,34.71,34.6,34.67,107600.0,24.6139,24.621,24.543,24.5926,107600.0
2006-10-27 13:10:00,34.68,34.69,34.55,34.55,63400.0,24.5997,24.6068,24.5075,24.5075,63400.0
2006-10-27 13:20:00,34.56,34.56,34.47,34.5,125400.0,24.5146,24.5146,24.4507,24.472,125400.0
2006-10-27 13:30:00,34.5,34.51,34.4,34.45,58800.0,24.472,24.4791,24.4011,24.4366,58800.0
2006-10-27 13:40:00,34.44,34.51,34.4,34.42,59400.0,24.4295,24.4791,24.4011,24.4153,59400.0
2006-10-27 13:50:00,34.43,34.43,34.38,34.4,56800.0,24.4224,24.4224,24.3869,24.4011,56800.0
2006-10-27 14:00:00,34.41,34.41,34.32,34.32,102800.0,24.4082,24.4082,24.3443,24.3443,102800.0
2006-10-27 14:10:00,34.33,34.4,34.3,34.38,80800.0,24.3514,24.4011,24.3302,24.3869,80800.0
2006-10-27 14:20:00,34.4,34.47,34.15,34.2,151200.0,24.4011,24.4507,24.2238,24.2592,151200.0
2006-10-27 14:30:00,34.2,34.24,34.14,34.18,100600.0,24.2592,24.2876,24.2167,24.245,100600.0
2006-10-27 14:40:00,34.19,34.26,34.17,34.21,79000.0,24.2521,24.3018,24.2379,24.2663,79000.0
2006-10-27 14:50:00,34.21,34.24,34.17,34.24,89800.0,24.2663,24.2876,24.2379,24.2876,89800.0
2006-10-27 15:00:00,34.24,34.26,34.13,34.21,110800.0,24.2876,24.3018,24.2096,24.2663,110800.0
2006-10-27 15:10:00,34.21,34.22,34.07,34.08,100800.0,24.2663,24.2734,24.167,24.1741,100800.0
2006-10-27 15:20:00,34.07,34.08,33.98,34.02,179400.0,24.167,24.1741,24.1032,24.1315,179400.0
2006-10-27 15:30:00,34.02,34.09,34.0,34.04,125000.0,24.1315,24.1812,24.1174,24.1457,125000.0
2006-10-27 15:40:00,34.04,34.05,33.97,34.02,158200.0,24.1457,24.1528,24.0961,24.1315,158200.0
2006-10-27 15:50:00,34.04,34.04,33.94,33.99,238000.0,24.1457,24.1457,24.0748,24.1103,238000.0
2006-10-30 09:30:00,33.61,33.86,33.59,33.86,143800.0,23.8407,24.0181,23.8265,24.0181,143800.0
2006-10-30 09:40:00,33.85,34.01,33.83,33.96,225400.0,24.011,24.1245,23.9968,24.089,225400.0
2006-10-30 09:50:00,33.96,34.06,33.85,33.94,197600.0,24.089,24.1599,24.011,24.0748,197600.0
2006-10-30 10:00:00,33.97,33.97,33.6,33.6,229600.0,24.0961,24.0961,23.8336,23.8336,229600.0
2006-10-30 10:10:00,33.62,33.71,33.47,33.51,320000.0,23.8478,23.9116,23.7414,23.7698,320000.0
2006-10-30 10:20:00,33.5,33.59,33.46,33.49,314000.0,23.7627,23.8265,23.7343,23.7556,314000.0
2006-10-30 10:30:00,33.51,33.65,33.45,33.63,165200.0,23.7698,23.8691,23.7272,23.8549,165200.0
2006-10-30 10:40:00,33.6,33.72,33.6,33.66,141000.0,23.8336,23.9187,23.8336,23.8762,141000.0
2006-10-30 10:50:00,33.67,33.81,33.67,33.71,133000.0,23.8833,23.9826,23.8833,23.9116,133000.0
2006-10-30 11:00:00,33.71,33.76,33.58,33.67,136200.0,23.9116,23.9471,23.8194,23.8833,136200.0
2006-10-30 11:10:00,33.67,33.72,33.59,33.6,122600.0,23.8833,23.9187,23.8265,23.8336,122600.0
2006-10-30 11:20:00,33.6,33.67,33.53,33.6,100000.0,23.8336,23.8833,23.784,23.8336,100000.0
2006-10-30 11:30:00,33.6,33.63,33.51,33.57,74400.0,23.8336,23.8549,23.7698,23.8123,74400.0
2006-10-30 11:40:00,33.58,33.63,33.5,33.51,101000.0,23.8194,23.8549,23.7627,23.7698,101000.0
2006-10-30 11:50:00,33.51,33.66,33.5,33.63,80800.0,23.7698,23.8762,23.7627,23.8549,80800.0
2006-10-30 12:00:00,33.62,33.7,33.6,33.6,86000.0,23.8478,23.9046,23.8336,23.8336,86000.0
2006-10-30 12:10:00,33.59,33.66,33.57,33.64,59800.0,23.8265,23.8762,23.8123,23.862,59800.0
2006-10-30 12:20:00,33.63,33.65,33.57,33.58,63400.0,23.8549,23.8691,23.8123,23.8194,63400.0
2006-10-30 12:30:00,33.59,33.68,33.58,33.63,74800.0,23.8265,23.8904,23.8194,23.8549,74800.0
2006-10-30 12:40:00,33.63,33.65,33.55,33.6,63000.0,23.8549,23.8691,23.7982,23.8336,63000.0
2006-10-30 12:50:00,33.59,33.67,33.59,33.65,49200.0,23.8265,23.8833,23.8265,23.8691,49200.0
2006-10-30 13:00:00,33.63,33.7,33.63,33.7,103000.0,23.8549,23.9046,23.8549,23.9046,103000.0
2006-10-30 13:10:00,33.7,33.76,33.69,33.76,56200.0,23.9046,23.9471,23.8975,23.9471,56200.0
2006-10-30 13:20:00,33.75,33.82,33.74,33.77,108200.0,23.94,23.9897,23.9329,23.9542,108200.0
2006-10-30 13:30:00,33.77,33.84,33.74,33.79,67600.0,23.9542,24.0039,23.9329,23.9684,67600.0
2006-10-30 13:40:00,33.79,33.88,33.77,33.82,106200.0,23.9684,24.0322,23.9542,23.9897,106200.0
2006-10-30 13:50:00,33.83,33.83,33.75,33.78,189400.0,23.9968,23.9968,23.94,23.9613,189400.0
2006-10-30 14:00:00,33.77,33.81,33.65,33.68,146800.0,23.9542,23.9826,23.8691,23.8904,146800.0
2006-10-30 14:10:00,33.68,33.68,33.53,33.54,155600.0,23.8904,23.8904,23.784,23.7911,155600.0
2006-10-30 14:20:00,33.54,33.54,33.46,33.49,116800.0,23.7911,23.7911,23.7343,23.7556,116800.0
2006-10-30 14:30:00,33.48,33.48,33.4,33.42,131200.0,23.7485,23.7485,23.6918,23.7059,131200.0
2006-10-30 14:40:00,33.42,33.47,33.37,33.38,102800.0,23.7059,23.7414,23.6705,23.6776,102800.0
2006-10-30 14:50:00,33.38,33.41,33.35,33.38,141800.0,23.6776,23.6988,23.6563,23.6776,141800.0
2006-10-30 15:00:00,33.38,33.45,33.37,33.44,227600.0,23.6776,23.7272,23.6705,23.7201,227600.0
2006-10-30 15:10:00,33.42,33.57,33.4,33.52,229800.0,23.7059,23.8123,23.6918,23.7769,229800.0
2006-10-30 15:20:00,33.52,33.53,33.34,33.38,148400.0,23.7769,23.784,23.6492,23.6776,148400.0
2006-10-30 15:30:00,33.37,33.4,33.25,33.27,254200.0,23.6705,23.6918,23.5854,23.5995,254200.0
2006-10-30 15:40:00,33.27,33.37,33.27,33.36,333800.0,23.5995,23.6705,23.5995,23.6634,333800.0
2006-10-30 15:50:00,33.37,33.49,33.36,33.48,315800.0,23.6705,23.7556,23.6634,23.7485,315800.0
2006-10-31 09:30:00,33.45,33.45,33.22,33.27,182600.0,23.7272,23.7272,23.5641,23.5995,182600.0
2006-10-31 09:40:00,33.27,33.27,33.0,33.03,222600.0,23.5995,23.5995,23.408,23.4293,222600.0
2006-10-31 09:50:00,33.02,33.2,33.0,33.16,222800.0,23.4222,23.5499,23.408,23.5215,222800.0
2006-10-31 10:00:00,33.15,33.49,33.09,33.41,224600.0,23.5144,23.7556,23.4719,23.6988,224600.0
2006-10-31 10:10:00,33.43,33.43,33.23,33.33,293600.0,23.713,23.713,23.5712,23.6421,293600.0
2006-10-31 10:20:00,33.33,33.51,33.3,33.49,251800.0,23.6421,23.7698,23.6208,23.7556,251800.0
2006-10-31 10:30:00,33.49,33.63,33.48,33.62,215600.0,23.7556,23.8549,23.7485,23.8478,215600.0
2006-10-31 10:40:00,33.62,33.67,33.44,33.52,219200.0,23.8478,23.8833,23.7201,23.7769,219200.0
2006-10-31 10:50:00,33.52,33.55,33.49,33.49,127000.0,23.7769,23.7982,23.7556,23.7556,127000.0
2006-10-31 11:00:00,33.49,33.51,33.35,33.44,112000.0,23.7556,23.7698,23.6563,23.7201,112000.0
2006-10-31 11:10:00,33.42,33.48,33.24,33.27,125400.0,23.7059,23.7485,23.5783,23.5995,125400.0
2006-10-31 11:20:00,33.26,33.34,33.26,33.3,157600.0,23.5924,23.6492,23.5924,23.6208,157600.0
2006-10-31 11:30:00,33.31,33.32,33.07,33.09,221200.0,23.6279,23.635,23.4577,23.4719,221200.0
2006-10-31 11:40:00,33.09,33.12,32.76,32.8,302800.0,23.4719,23.4931,23.2378,23.2662,302800.0
2006-10-31 11:50:00,32.8,32.9,32.74,32.76,313000.0,23.2662,23.3371,23.2236,23.2378,313000.0
2006-10-31 12:00:00,32.76,32.82,32.74,32.75,245600.0,23.2378,23.2803,23.2236,23.2307,245600.0
2006-10-31 12:10:00,32.76,32.77,32.52,32.55,243000.0,23.2378,23.2449,23.0675,23.0888,243000.0
2006-10-31 12:20:00,32.57,32.64,32.54,32.63,204800.0,23.103,23.1527,23.0817,23.1456,204800.0
2006-10-31 12:30:00,32.62,32.79,32.6,32.71,336200.0,23.1385,23.2591,23.1243,23.2023,336200.0
2006-10-31 12:40:00,32.72,32.8,32.69,32.79,221000.0,23.2094,23.2662,23.1881,23.2591,221000.0
2006-10-31 12:50:00,32.79,32.79,32.73,32.75,140600.0,23.2591,23.2591,23.2165,23.2307,140600.0
2006-10-31 13:00:00,32.75,32.99,32.72,32.99,177400.0,23.2307,23.4009,23.2094,23.4009,177400.0
2006-10-31 13:10:00,32.99,32.99,32.88,32.9,119000.0,23.4009,23.4009,23.3229,23.3371,119000.0
2006-10-31 13:20:00,32.9,32.91,32.72,32.73,172400.0,23.3371,23.3442,23.2094,23.2165,172400.0
2006-10-31 13:30:00,32.74,32.84,32.73,32.83,198400.0,23.2236,23.2945,23.2165,23.2874,198400.0
2006-10-31 13:40:00,32.84,32.88,32.81,32.85,117600.0,23.2945,23.3229,23.2732,23.3016,117600.0
2006-10-31 13:50:00,32.85,32.95,32.83,32.94,183400.0,23.3016,23.3726,23.2874,23.3655,183400.0
2006-10-31 14:00:00,32.94,33.17,32.94,33.17,269800.0,23.3655,23.5286,23.3655,23.5286,269800.0
2006-10-31 14:10:00,33.17,33.31,33.1,33.3,221200.0,23.5286,23.6279,23.479,23.6208,221200.0
2006-10-31 14:20:00,33.29,33.34,33.21,33.34,212200.0,23.6137,23.6492,23.557,23.6492,212200.0
2006-10-31 14:30:00,33.34,33.44,33.29,33.41,166200.0,23.6492,23.7201,23.6137,23.6988,166200.0
2006-10-31 14:40:00,33.42,33.54,33.35,33.4,244800.0,23.7059,23.7911,23.6563,23.6918,244800.0
2006-10-31 14:50:00,33.4,33.4,33.27,33.28,190600.0,23.6918,23.6918,23.5995,23.6066,190600.0
2006-10-31 15:00:00,33.27,33.35,33.22,33.24,244000.0,23.5995,23.6563,23.5641,23.5783,244000.0
2006-10-31 15:10:00,33.26,33.28,33.1,33.21,264400.0,23.5924,23.6066,23.479,23.557,264400.0
2006-10-31 15:20:00,33.22,33.31,33.21,33.25,225400.0,23.5641,23.6279,23.557,23.5854,225400.0
2006-10-31 15:30:00,33.25,33.3,33.24,33.3,261400.0,23.5854,23.6208,23.5783,23.6208,261400.0
2006-10-31 15:40:00,33.3,33.35,33.29,33.3,263600.0,23.6208,23.6563,23.6137,23.6208,263600.0
2006-10-31 15:50:00,33.31,33.34,33.18,33.23,408000.0,23.6279,23.6492,23.5357,23.5712,408000.0
2006-11-01 09:30:00,33.13,33.16,32.81,32.87,267200.0,23.5002,23.5215,23.2732,23.3158,267200.0
2006-11-01 09:40:00,32.87,33.01,32.78,32.78,269000.0,23.3158,23.4151,23.252,23.252,269000.0
2006-11-01 09:50:00,32.77,32.84,32.63,32.81,233400.0,23.2449,23.2945,23.1456,23.2732,233400.0
2006-11-01 10:00:00,32.81,32.95,32.72,32.81,283000.0,23.2732,23.3726,23.2094,23.2732,283000.0
2006-11-01 10:10:00,32.81,32.9,32.79,32.84,188800.0,23.2732,23.3371,23.2591,23.2945,188800.0
2006-11-01 10:20:00,32.84,33.0,32.84,32.94,291400.0,23.2945,23.408,23.2945,23.3655,291400.0
2006-11-01 10:30:00,32.94,33.35,32.91,33.31,474200.0,23.3655,23.6563,23.3442,23.6279,474200.0
2006-11-01 10:40:00,33.31,33.32,33.2,33.26,177200.0,23.6279,23.635,23.5499,23.5924,177200.0
2006-11-01 10:50:00,33.26,33.38,33.13,33.16,240000.0,23.5924,23.6776,23.5002,23.5215,240000.0
2006-11-01 11:00:00,33.15,33.27,32.94,32.96,229400.0,23.5144,23.5995,23.3655,23.3796,229400.0
2006-11-01 11:10:00,32.97,33.01,32.85,32.9,152200.0,23.3867,23.4151,23.3016,23.3371,152200.0
2006-11-01 11:20:00,32.9,32.9,32.73,32.82,157600.0,23.3371,23.3371,23.2165,23.2803,157600.0
2006-11-01 11:30:00,32.82,32.88,32.78,32.84,210600.0,23.2803,23.3229,23.252,23.2945,210600.0
2006-11-01 11:40:00,32.84,33.02,32.81,32.91,163800.0,23.2945,23.4222,23.2732,23.3442,163800.0
2006-11-01 11:50:00,32.91,32.94,32.66,32.68,139000.0,23.3442,23.3655,23.1668,23.181,139000.0
2006-11-01 12:00:00,32.68,32.74,32.66,32.73,118200.0,23.181,23.2236,23.1668,23.2165,118200.0
2006-11-01 12:10:00,32.72,32.89,32.71,32.85,111800.0,23.2094,23.33,23.2023,23.3016,111800.0
2006-11-01 12:20:00,32.83,32.83,32.66,32.67,105800.0,23.2874,23.2874,23.1668,23.1739,105800.0
2006-11-01 12:30:00,32.67,32.69,32.54,32.54,154000.0,23.1739,23.1881,23.0817,23.0817,154000.0
2006-11-01 12:40:00,32.54,32.73,32.54,32.69,138600.0,23.0817,23.2165,23.0817,23.1881,138600.0
2006-11-01 12:50:00,32.69,32.85,32.63,32.74,136000.0,23.1881,23.3016,23.1456,23.2236,136000.0
2006-11-01 13:00:00,32.73,32.84,32.67,32.83,156200.0,23.2165,23.2945,23.1739,23.2874,156200.0
2006-11-01 13:10:00,32.83,32.91,32.77,32.89,147200.0,23.2874,23.3442,23.2449,23.33,147200.0
2006-11-01 13:20:00,32.88,33.03,32.84,33.01,150400.0,23.3229,23.4293,23.2945,23.4151,150400.0
2006-11-01 13:30:00,33.01,33.09,32.85,32.98,227000.0,23.4151,23.4719,23.3016,23.3938,227000.0
2006-11-01 13:40:00,32.97,33.16,32.91,33.1,183000.0,23.3867,23.5215,23.3442,23.479,183000.0
2006-11-01 13:50:00,33.12,33.26,33.09,33.17,211200.0,23.4931,23.5924,23.4719,23.5286,211200.0
2006-11-01 14:00:00,33.16,33.22,33.08,33.22,162600.0,23.5215,23.5641,23.4648,23.5641,162600.0
2006-11-01 14:10:00,33.23,33.25,32.99,32.99,143400.0,23.5712,23.5854,23.4009,23.4009,143400.0
2006-11-01 14:20:00,32.99,33.01,32.87,32.91,150200.0,23.4009,23.4151,23.3158,23.3442,150200.0
2006-11-01 14:30:00,32.91,33.1,32.9,33.1,85800.0,23.3442,23.479,23.3371,23.479,85800.0
2006-11-01 14:40:00,33.1,33.12,33.02,33.06,95200.0,23.479,23.4931,23.4222,23.4506,95200.0
2006-11-01 14:50:00,33.07,33.09,32.97,32.98,99200.0,23.4577,23.4719,23.3867,23.3938,99200.0
2006-11-01 15:00:00,32.97,33.0,32.93,32.97,113800.0,23.3867,23.408,23.3584,23.3867,113800.0
2006-11-01 15:10:00,32.97,32.98,32.89,32.91,83000.0,23.3867,23.3938,23.33,23.3442,83000.0
2006-11-01 15:20:00,32.91,32.93,32.87,32.92,77800.0,23.3442,23.3584,23.3158,23.3513,77800.0
2006-11-01 15:30:00,32.92,32.93,32.85,32.85,96200.0,23.3513,23.3584,23.3016,23.3016,96200.0
2006-11-01 15:40:00,32.85,32.98,32.85,32.97,139600.0,23.3016,23.3938,23.3016,23.3867,139600.0
2006-11-01 15:50:00,32.97,33.06,32.96,33.01,216800.0,23.3867,23.4506,23.3796,23.4151,216800.0
2006-11-02 09:30:00,32.65,32.77,32.65,32.77,114600.0,23.1598,23.2449,23.1598,23.2449,114600.0
2006-11-02 09:40:00,32.77,32.92,32.66,32.76,228200.0,23.2449,23.3513,23.1668,23.2378,228200.0
2006-11-02 09:50:00,32.77,32.88,32.66,32.74,176000.0,23.2449,23.3229,23.1668,23.2236,176000.0
2006-11-02 10:00:00,32.74,32.87,32.56,32.6,274800.0,23.2236,23.3158,23.0959,23.1243,274800.0
2006-11-02 10:10:00,32.6,32.63,32.46,32.49,195800.0,23.1243,23.1456,23.025,23.0463,195800.0
2006-11-02 10:20:00,32.49,32.59,32.43,32.54,178600.0,23.0463,23.1172,23.0037,23.0817,178600.0
2006-11-02 10:30:00,32.54,32.65,32.42,32.47,388000.0,23.0817,23.1598,22.9966,23.0321,388000.0
2006-11-02 10:40:00,32.47,32.47,32.35,32.35,150000.0,23.0321,23.0321,22.947,22.947,150000.0
2006-11-02 10:50:00,32.35,32.47,32.35,32.38,169600.0,22.947,23.0321,22.947,22.9682,169600.0
2006-11-02 11:00:00,32.37,32.39,32.32,32.32,192400.0,22.9611,22.9753,22.9257,22.9257,192400.0
2006-11-02 11:10:00,32.32,32.37,32.29,32.33,280000.0,22.9257,22.9611,22.9044,22.9328,280000.0
2006-11-02 11:20:00,32.33,32.58,32.3,32.55,232800.0,22.9328,23.1101,22.9115,23.0888,232800.0
2006-11-02 11:30:00,32.55,32.63,32.48,32.56,219800.0,23.0888,23.1456,23.0392,23.0959,219800.0
2006-11-02 11:40:00,32.56,32.7,32.54,32.68,179400.0,23.0959,23.1952,23.0817,23.181,179400.0
2006-11-02 11:50:00,32.68,32.72,32.56,32.57,167800.0,23.181,23.2094,23.0959,23.103,167800.0
2006-11-02 12:00:00,32.58,32.64,32.56,32.6,59800.0,23.1101,23.1527,23.0959,23.1243,59800.0
2006-11-02 12:10:00,32.62,32.63,32.58,32.6,129800.0,23.1385,23.1456,23.1101,23.1243,129800.0
2006-11-02 12:20:00,32.6,32.63,32.57,32.58,154800.0,23.1243,23.1456,23.103,23.1101,154800.0
2006-11-02 12:30:00,32.58,32.83,32.58,32.8,195600.0,23.1101,23.2874,23.1101,23.2662,195600.0
2006-11-02 12:40:00,32.8,32.87,32.74,32.82,207200.0,23.2662,23.3158,23.2236,23.2803,207200.0
2006-11-02 12:50:00,32.81,32.83,32.72,32.76,130600.0,23.2732,23.2874,23.2094,23.2378,130600.0
2006-11-02 13:00:00,32.75,32.79,32.67,32.76,84400.0,23.2307,23.2591,23.1739,23.2378,84400.0
2006-11-02 13:10:00,32.77,32.95,32.72,32.95,106800.0,23.2449,23.3726,23.2094,23.3726,106800.0
2006-11-02 13:20:00,32.95,33.19,32.95,33.16,168800.0,23.3726,23.5428,23.3726,23.5215,168800.0
2006-11-02 13:30:00,33.17,33.17,32.96,32.96,220800.0,23.5286,23.5286,23.3796,23.3796,220800.0
2006-11-02 13:40:00,32.97,32.98,32.77,32.77,218600.0,23.3867,23.3938,23.2449,23.2449,218600.0
2006-11-02 13:50:00,32.77,32.85,32.68,32.83,198200.0,23.2449,23.3016,23.181,23.2874,198200.0
2006-11-02 14:00:00,32.84,32.87,32.77,32.85,136000.0,23.2945,23.3158,23.2449,23.3016,136000.0
2006-11-02 14:10:00,32.85,32.94,32.8,32.81,152400.0,23.3016,23.3655,23.2662,23.2732,152400.0
2006-11-02 14:20:00,32.81,32.82,32.62,32.63,160200.0,23.2732,23.2803,23.1385,23.1456,160200.0
2006-11-02 14:30:00,32.63,32.7,32.58,32.58,118000.0,23.1456,23.1952,23.1101,23.1101,118000.0
2006-11-02 14:40:00,32.58,32.66,32.57,32.61,84600.0,23.1101,23.1668,23.103,23.1314,84600.0
2006-11-02 14:50:00,32.61,32.63,32.54,32.56,82800.0,23.1314,23.1456,23.0817,23.0959,82800.0
2006-11-02 15:00:00,32.56,32.67,32.51,32.64,133000.0,23.0959,23.1739,23.0604,23.1527,133000.0
2006-11-02 15:10:00,32.63,32.69,32.58,32.66,129600.0,23.1456,23.1881,23.1101,23.1668,129600.0
2006-11-02 15:20:00,32.66,32.68,32.63,32.67,103000.0,23.1668,23.181,23.1456,23.1739,103000.0
2006-11-02 15:30:00,32.67,32.81,32.66,32.81,185600.0,23.1739,23.2732,23.1668,23.2732,185600.0
2006-11-02 15:40:00,32.81,32.88,32.81,32.86,135000.0,23.2732,23.3229,23.2732,23.3087,135000.0
2006-11-02 15:50:00,32.87,32.89,32.83,32.83,190400.0,23.3158,23.33,23.2874,23.2874,190400.0
2006-11-03 09:30:00,33.35,33.43,33.22,33.43,193000.0,23.6563,23.713,23.5641,23.713,193000.0
2006-11-03 09:40:00,33.43,33.62,33.36,33.55,266200.0,23.713,23.8478,23.6634,23.7982,266200.0
2006-11-03 09:50:00,33.56,33.56,33.46,33.5,115000.0,23.8052,23.8052,23.7343,23.7627,115000.0
2006-11-03 10:00:00,33.49,33.75,33.49,33.71,172400.0,23.7556,23.94,23.7556,23.9116,172400.0
2006-11-03 10:10:00,33.71,33.73,33.62,33.7,163000.0,23.9116,23.9258,23.8478,23.9046,163000.0
2006-11-03 10:20:00,33.71,33.86,33.71,33.81,148600.0,23.9116,24.0181,23.9116,23.9826,148600.0
2006-11-03 10:30:00,33.81,33.82,33.58,33.7,192200.0,23.9826,23.9897,23.8194,23.9046,192200.0
2006-11-03 10:40:00,33.69,33.7,33.62,33.64,138200.0,23.8975,23.9046,23.8478,23.862,138200.0
2006-11-03 10:50:00,33.64,33.77,33.64,33.72,166000.0,23.862,23.9542,23.862,23.9187,166000.0
2006-11-03 11:00:00,33.72,33.77,33.68,33.73,130200.0,23.9187,23.9542,23.8904,23.9258,130200.0
2006-11-03 11:10:00,33.73,33.79,33.71,33.77,103400.0,23.9258,23.9684,23.9116,23.9542,103400.0
2006-11-03 11:20:00,33.76,33.86,33.76,33.85,255000.0,23.9471,24.0181,23.9471,24.011,255000.0
2006-11-03 11:30:00,33.85,33.86,33.8,33.82,82800.0,24.011,24.0181,23.9755,23.9897,82800.0
2006-11-03 11:40:00,33.82,33.92,33.76,33.92,216200.0,23.9897,24.0606,23.9471,24.0606,216200.0
2006-11-03 11:50:00,33.92,34.06,33.87,34.0,271000.0,24.0606,24.1599,24.0251,24.1174,271000.0
2006-11-03 12:00:00,34.0,34.06,33.96,34.05,154400.0,24.1174,24.1599,24.089,24.1528,154400.0
2006-11-03 12:10:00,34.06,34.07,33.95,34.0,146400.0,24.1599,24.167,24.0819,24.1174,146400.0
2006-11-03 12:20:00,33.99,34.06,33.97,33.99,152400.0,24.1103,24.1599,24.0961,24.1103,152400.0
2006-11-03 12:30:00,33.99,34.01,33.92,33.94,96000.0,24.1103,24.1245,24.0606,24.0748,96000.0
2006-11-03 12:40:00,33.95,33.95,33.81,33.81,106400.0,24.0819,24.0819,23.9826,23.9826,106400.0
2006-11-03 12:50:00,33.82,33.9,33.79,33.88,87400.0,23.9897,24.0464,23.9684,24.0322,87400.0
2006-11-03 13:00:00,33.87,33.87,33.73,33.79,73600.0,24.0251,24.0251,23.9258,23.9684,73600.0
2006-11-03 13:10:00,33.79,33.8,33.73,33.8,44200.0,23.9684,23.9755,23.9258,23.9755,44200.0
2006-11-03 13:20:00,33.79,33.83,33.7,33.81,70400.0,23.9684,23.9968,23.9046,23.9826,70400.0
2006-11-03 13:30:00,33.82,33.88,33.81,33.82,53800.0,23.9897,24.0322,23.9826,23.9897,53800.0
2006-11-03 13:40:00,33.82,33.84,33.78,33.84,45600.0,23.9897,24.0039,23.9613,24.0039,45600.0
2006-11-03 13:50:00,33.84,33.91,33.84,33.85,66000.0,24.0039,24.0535,24.0039,24.011,66000.0
2006-11-03 14:00:00,33.85,33.85,33.75,33.77,66800.0,24.011,24.011,23.94,23.9542,66800.0
2006-11-03 14:10:00,33.78,33.79,33.7,33.71,139000.0,23.9613,23.9684,23.9046,23.9116,139000.0
2006-11-03 14:20:00,33.7,33.82,33.66,33.81,109800.0,23.9046,23.9897,23.8762,23.9826,109800.0
2006-11-03 14:30:00,33.81,33.83,33.77,33.79,51600.0,23.9826,23.9968,23.9542,23.9684,51600.0
2006-11-03 14:40:00,33.79,33.81,33.76,33.79,45600.0,23.9684,23.9826,23.9471,23.9684,45600.0
2006-11-03 14:50:00,33.78,33.85,33.77,33.77,54400.0,23.9613,24.011,23.9542,23.9542,54400.0
2006-11-03 15:00:00,33.76,33.84,33.74,33.81,90600.0,23.9471,24.0039,23.9329,23.9826,90600.0
2006-11-03 15:10:00,33.81,33.81,33.7,33.7,72600.0,23.9826,23.9826,23.9046,23.9046,72600.0
2006-11-03 15:20:00,33.71,33.73,33.66,33.67,77400.0,23.9116,23.9258,23.8762,23.8833,77400.0
2006-11-03 15:30:00,33.68,33.73,33.67,33.71,110800.0,23.8904,23.9258,23.8833,23.9116,110800.0
2006-11-03 15:40:00,33.71,33.73,33.63,33.63,208400.0,23.9116,23.9258,23.8549,23.8549,208400.0
2006-11-03 15:50:00,33.63,33.64,33.58,33.59,252000.0,23.8549,23.862,23.8194,23.8265,252000.0
2006-11-06 09:30:00,33.24,33.4,33.17,33.27,236600.0,23.5783,23.6918,23.5286,23.5995,236600.0
2006-11-06 09:40:00,33.27,33.35,33.24,33.27,253400.0,23.5995,23.6563,23.5783,23.5995,253400.0
2006-11-06 09:50:00,33.27,33.45,33.27,33.29,215800.0,23.5995,23.7272,23.5995,23.6137,215800.0
2006-11-06 10:00:00,33.3,33.56,33.3,33.54,253400.0,23.6208,23.8052,23.6208,23.7911,253400.0
2006-11-06 10:10:00,33.54,33.84,33.49,33.83,243000.0,23.7911,24.0039,23.7556,23.9968,243000.0
2006-11-06 10:20:00,33.83,33.87,33.58,33.58,149800.0,23.9968,24.0251,23.8194,23.8194,149800.0
2006-11-06 10:30:00,33.58,33.59,33.43,33.51,248200.0,23.8194,23.8265,23.713,23.7698,248200.0
2006-11-06 10:40:00,33.5,33.57,33.49,33.56,140600.0,23.7627,23.8123,23.7556,23.8052,140600.0
2006-11-06 10:50:00,33.56,33.56,33.46,33.47,149000.0,23.8052,23.8052,23.7343,23.7414,149000.0
2006-11-06 11:00:00,33.46,33.49,33.42,33.46,128200.0,23.7343,23.7556,23.7059,23.7343,128200.0
2006-11-06 11:10:00,33.46,33.46,33.27,33.29,229600.0,23.7343,23.7343,23.5995,23.6137,229600.0
2006-11-06 11:20:00,33.29,33.29,33.12,33.18,234000.0,23.6137,23.6137,23.4931,23.5357,234000.0
2006-11-06 11:30:00,33.17,33.17,32.98,32.99,292400.0,23.5286,23.5286,23.3938,23.4009,292400.0
2006-11-06 11:40:00,32.99,33.08,32.99,33.05,145000.0,23.4009,23.4648,23.4009,23.4435,145000.0
2006-11-06 11:50:00,33.03,33.07,32.98,33.02,130800.0,23.4293,23.4577,23.3938,23.4222,130800.0
2006-11-06 12:00:00,33.02,33.27,33.02,33.27,162400.0,23.4222,23.5995,23.4222,23.5995,162400.0
2006-11-06 12:10:00,33.26,33.45,33.24,33.44,156000.0,23.5924,23.7272,23.5783,23.7201,156000.0
2006-11-06 12:20:00,33.45,33.45,33.36,33.37,95800.0,23.7272,23.7272,23.6634,23.6705,95800.0
2006-11-06 12:30:00,33.38,33.49,33.38,33.47,61800.0,23.6776,23.7556,23.6776,23.7414,61800.0
2006-11-06 12:40:00,33.46,33.46,33.35,33.35,87000.0,23.7343,23.7343,23.6563,23.6563,87000.0
2006-11-06 12:50:00,33.36,33.43,33.33,33.38,80400.0,23.6634,23.713,23.6421,23.6776,80400.0
2006-11-06 13:00:00,33.37,33.43,33.35,33.38,65600.0,23.6705,23.713,23.6563,23.6776,65600.0
2006-11-06 13:10:00,33.38,33.46,33.35,33.4,50600.0,23.6776,23.7343,23.6563,23.6918,50600.0
2006-11-06 13:20:00,33.41,33.42,33.38,33.38,42200.0,23.6988,23.7059,23.6776,23.6776,42200.0
2006-11-06 13:30:00,33.38,33.51,33.38,33.42,105600.0,23.6776,23.7698,23.6776,23.7059,105600.0
2006-11-06 13:40:00,33.42,33.46,33.36,33.46,53600.0,23.7059,23.7343,23.6634,23.7343,53600.0
2006-11-06 13:50:00,33.47,33.47,33.37,33.37,73400.0,23.7414,23.7414,23.6705,23.6705,73400.0
2006-11-06 14:00:00,33.37,33.46,33.37,33.41,82200.0,23.6705,23.7343,23.6705,23.6988,82200.0
2006-11-06 14:10:00,33.41,33.49,33.39,33.49,58800.0,23.6988,23.7556,23.6847,23.7556,58800.0
2006-11-06 14:20:00,33.49,33.49,33.43,33.49,72600.0,23.7556,23.7556,23.713,23.7556,72600.0
2006-11-06 14:30:00,33.49,33.56,33.48,33.54,103000.0,23.7556,23.8052,23.7485,23.7911,103000.0
2006-11-06 14:40:00,33.54,33.6,33.53,33.55,86600.0,23.7911,23.8336,23.784,23.7982,86600.0
2006-11-06 14:50:00,33.55,33.59,33.51,33.57,111800.0,23.7982,23.8265,23.7698,23.8123,111800.0
2006-11-06 15:00:00,33.58,33.62,33.54,33.6,123600.0,23.8194,23.8478,23.7911,23.8336,123600.0
2006-11-06 15:10:00,33.6,33.63,33.57,33.58,99000.0,23.8336,23.8549,23.8123,23.8194,99000.0
2006-11-06 15:20:00,33.58,33.61,33.55,33.56,81600.0,23.8194,23.8407,23.7982,23.8052,81600.0
2006-11-06 15:30:00,33.55,33.56,33.49,33.51,134000.0,23.7982,23.8052,23.7556,23.7698,134000.0
2006-11-06 15:40:00,33.51,33.54,33.44,33.45,135000.0,23.7698,23.7911,23.7201,23.7272,135000.0
2006-11-06 15:50:00,33.45,33.49,33.42,33.43,166400.0,23.7272,23.7556,23.7059,23.713,166400.0
2006-11-07 09:30:00,33.63,33.64,33.45,33.53,169000.0,23.8549,23.862,23.7272,23.784,169000.0
2006-11-07 09:40:00,33.55,33.57,33.43,33.48,177400.0,23.7982,23.8123,23.713,23.7485,177400.0
2006-11-07 09:50:00,33.49,33.49,33.29,33.4,229600.0,23.7556,23.7556,23.6137,23.6918,229600.0
2006-11-07 10:00:00,33.4,33.4,33.26,33.29,290400.0,23.6918,23.6918,23.5924,23.6137,290400.0
2006-11-07 10:10:00,33.29,33.4,33.26,33.39,166200.0,23.6137,23.6918,23.5924,23.6847,166200.0
2006-11-07 10:20:00,33.38,33.43,33.32,33.38,157800.0,23.6776,23.713,23.635,23.6776,157800.0
2006-11-07 10:30:00,33.38,33.4,33.18,33.18,162400.0,23.6776,23.6918,23.5357,23.5357,162400.0
2006-11-07 10:40:00,33.18,33.26,33.08,33.24,204800.0,23.5357,23.5924,23.4648,23.5783,204800.0
2006-11-07 10:50:00,33.23,33.24,33.15,33.18,123400.0,23.5712,23.5783,23.5144,23.5357,123400.0
2006-11-07 11:00:00,33.19,33.28,33.19,33.25,148000.0,23.5428,23.6066,23.5428,23.5854,148000.0
2006-11-07 11:10:00,33.26,33.32,33.24,33.3,179400.0,23.5924,23.635,23.5783,23.6208,179400.0
2006-11-07 11:20:00,33.29,33.38,33.25,33.36,101600.0,23.6137,23.6776,23.5854,23.6634,101600.0
2006-11-07 11:30:00,33.36,33.37,33.3,33.33,120400.0,23.6634,23.6705,23.6208,23.6421,120400.0
2006-11-07 11:40:00,33.32,33.54,33.28,33.54,112800.0,23.635,23.7911,23.6066,23.7911,112800.0
2006-11-07 11:50:00,33.54,33.63,33.49,33.49,139600.0,23.7911,23.8549,23.7556,23.7556,139600.0
2006-11-07 12:00:00,33.49,33.54,33.42,33.45,136600.0,23.7556,23.7911,23.7059,23.7272,136600.0
2006-11-07 12:10:00,33.45,33.47,33.41,33.45,158200.0,23.7272,23.7414,23.6988,23.7272,158200.0
2006-11-07 12:20:00,33.45,33.49,33.38,33.4,101600.0,23.7272,23.7556,23.6776,23.6918,101600.0
2006-11-07 12:30:00,33.4,33.43,33.39,33.43,61800.0,23.6918,23.713,23.6847,23.713,61800.0
2006-11-07 12:40:00,33.42,33.45,33.38,33.41,130600.0,23.7059,23.7272,23.6776,23.6988,130600.0
2006-11-07 12:50:00,33.41,33.49,33.39,33.46,105600.0,23.6988,23.7556,23.6847,23.7343,105600.0
2006-11-07 13:00:00,33.46,33.47,33.37,33.37,75400.0,23.7343,23.7414,23.6705,23.6705,75400.0
2006-11-07 13:10:00,33.38,33.4,33.35,33.35,171200.0,23.6776,23.6918,23.6563,23.6563,171200.0
2006-11-07 13:20:00,33.35,33.35,33.08,33.15,184200.0,23.6563,23.6563,23.4648,23.5144,184200.0
2006-11-07 13:30:00,33.15,33.15,33.0,33.05,197800.0,23.5144,23.5144,23.408,23.4435,197800.0
2006-11-07 13:40:00,33.06,33.15,33.05,33.1,172200.0,23.4506,23.5144,23.4435,23.479,172200.0
2006-11-07 13:50:00,33.1,33.17,33.06,33.13,132000.0,23.479,23.5286,23.4506,23.5002,132000.0
2006-11-07 14:00:00,33.11,33.16,33.09,33.09,127600.0,23.486,23.5215,23.4719,23.4719,127600.0
2006-11-07 14:10:00,33.1,33.17,33.08,33.12,93800.0,23.479,23.5286,23.4648,23.4931,93800.0
2006-11-07 14:20:00,33.12,33.13,32.99,33.02,152400.0,23.4931,23.5002,23.4009,23.4222,152400.0
2006-11-07 14:30:00,33.02,33.04,32.99,33.01,125800.0,23.4222,23.4364,23.4009,23.4151,125800.0
2006-11-07 14:40:00,33.01,33.07,33.01,33.06,100200.0,23.4151,23.4577,23.4151,23.4506,100200.0
2006-11-07 14:50:00,33.06,33.08,33.01,33.04,109600.0,23.4506,23.4648,23.4151,23.4364,109600.0
2006-11-07 15:00:00,33.02,33.07,32.99,33.01,116200.0,23.4222,23.4577,23.4009,23.4151,116200.0
2006-11-07 15:10:00,33.01,33.01,32.98,32.99,99000.0,23.4151,23.4151,23.3938,23.4009,99000.0
2006-11-07 15:20:00,32.99,33.08,32.97,33.06,118800.0,23.4009,23.4648,23.3867,23.4506,118800.0
2006-11-07 15:30:00,33.06,33.19,33.06,33.19,158000.0,23.4506,23.5428,23.4506,23.5428,158000.0
2006-11-07 15:40:00,33.18,33.2,33.12,33.12,125800.0,23.5357,23.5499,23.4931,23.4931,125800.0
2006-11-07 15:50:00,33.12,33.13,33.08,33.1,159200.0,23.4931,23.5002,23.4648,23.479,159200.0
2006-11-08 09:30:00,33.0,33.29,32.96,33.29,138800.0,23.408,23.6137,23.3796,23.6137,138800.0
2006-11-08 09:40:00,33.28,33.52,33.28,33.46,231600.0,23.6066,23.7769,23.6066,23.7343,231600.0
2006-11-08 09:50:00,33.47,33.51,33.39,33.5,133200.0,23.7414,23.7698,23.6847,23.7627,133200.0
2006-11-08 10:00:00,33.47,33.62,33.4,33.6,138800.0,23.7414,23.8478,23.6918,23.8336,138800.0
2006-11-08 10:10:00,33.6,33.7,33.54,33.56,150800.0,23.8336,23.9046,23.7911,23.8052,150800.0
2006-11-08 10:20:00,33.56,33.6,33.45,33.51,104800.0,23.8052,23.8336,23.7272,23.7698,104800.0
2006-11-08 10:30:00,33.49,33.7,33.49,33.58,272400.0,23.7556,23.9046,23.7556,23.8194,272400.0
2006-11-08 10:40:00,33.6,33.86,33.59,33.83,293000.0,23.8336,24.0181,23.8265,23.9968,293000.0
2006-11-08 10:50:00,33.85,33.85,33.69,33.7,154800.0,24.011,24.011,23.8975,23.9046,154800.0
2006-11-08 11:00:00,33.71,33.87,33.71,33.85,140800.0,23.9116,24.0251,23.9116,24.011,140800.0
2006-11-08 11:10:00,33.85,33.87,33.78,33.81,135000.0,24.011,24.0251,23.9613,23.9826,135000.0
2006-11-08 11:20:00,33.79,33.9,33.77,33.87,96400.0,23.9684,24.0464,23.9542,24.0251,96400.0
2006-11-08 11:30:00,33.88,33.9,33.81,33.83,106800.0,24.0322,24.0464,23.9826,23.9968,106800.0
2006-11-08 11:40:00,33.81,33.88,33.8,33.82,82600.0,23.9826,24.0322,23.9755,23.9897,82600.0
2006-11-08 11:50:00,33.82,33.84,33.77,33.81,141200.0,23.9897,24.0039,23.9542,23.9826,141200.0
2006-11-08 12:00:00,33.81,33.85,33.74,33.8,193400.0,23.9826,24.011,23.9329,23.9755,193400.0
2006-11-08 12:10:00,33.79,33.82,33.7,33.78,132400.0,23.9684,23.9897,23.9046,23.9613,132400.0
2006-11-08 12:20:00,33.77,33.85,33.77,33.8,82200.0,23.9542,24.011,23.9542,23.9755,82200.0
2006-11-08 12:30:00,33.78,33.85,33.77,33.77,64800.0,23.9613,24.011,23.9542,23.9542,64800.0
2006-11-08 12:40:00,33.77,33.79,33.67,33.79,82000.0,23.9542,23.9684,23.8833,23.9684,82000.0
2006-11-08 12:50:00,33.79,33.81,33.63,33.69,132000.0,23.9684,23.9826,23.8549,23.8975,132000.0
2006-11-08 13:00:00,33.68,33.7,33.55,33.68,110000.0,23.8904,23.9046,23.7982,23.8904,110000.0
2006-11-08 13:10:00,33.68,33.85,33.65,33.83,102200.0,23.8904,24.011,23.8691,23.9968,102200.0
2006-11-08 13:20:00,33.83,33.86,33.8,33.81,54200.0,23.9968,24.0181,23.9755,23.9826,54200.0
2006-11-08 13:30:00,33.83,33.91,33.82,33.88,71600.0,23.9968,24.0535,23.9897,24.0322,71600.0
2006-11-08 13:40:00,33.88,33.88,33.68,33.75,108400.0,24.0322,24.0322,23.8904,23.94,108400.0
2006-11-08 13:50:00,33.75,33.8,33.66,33.74,97000.0,23.94,23.9755,23.8762,23.9329,97000.0
2006-11-08 14:00:00,33.74,33.74,33.57,33.68,104000.0,23.9329,23.9329,23.8123,23.8904,104000.0
2006-11-08 14:10:00,33.69,33.76,33.67,33.71,95200.0,23.8975,23.9471,23.8833,23.9116,95200.0
2006-11-08 14:20:00,33.72,33.86,33.71,33.82,95400.0,23.9187,24.0181,23.9116,23.9897,95400.0
2006-11-08 14:30:00,33.83,33.92,33.82,33.83,91000.0,23.9968,24.0606,23.9897,23.9968,91000.0
2006-11-08 14:40:00,33.83,33.9,33.83,33.84,94000.0,23.9968,24.0464,23.9968,24.0039,94000.0
2006-11-08 14:50:00,33.84,33.9,33.84,33.9,137000.0,24.0039,24.0464,24.0039,24.0464,137000.0
2006-11-08 15:00:00,33.9,33.98,33.88,33.97,73600.0,24.0464,24.1032,24.0322,24.0961,73600.0
2006-11-08 15:10:00,33.97,33.98,33.84,33.84,85000.0,24.0961,24.1032,24.0039,24.0039,85000.0
2006-11-08 15:20:00,33.84,33.93,33.83,33.86,103600.0,24.0039,24.0677,23.9968,24.0181,103600.0
2006-11-08 15:30:00,33.86,33.9,33.8,33.8,124000.0,24.0181,24.0464,23.9755,23.9755,124000.0
2006-11-08 15:40:00,33.79,33.84,33.79,33.8,151200.0,23.9684,24.0039,23.9684,23.9755,151200.0
2006-11-08 15:50:00,33.8,33.83,33.73,33.83,219000.0,23.9755,23.9968,23.9258,23.9968,219000.0
2006-11-09 09:30:00,34.23,34.24,34.01,34.04,203800.0,24.2805,24.2876,24.1245,24.1457,203800.0
2006-11-09 09:40:00,34.08,34.15,34.0,34.08,267200.0,24.1741,24.2238,24.1174,24.1741,267200.0
2006-11-09 09:50:00,34.09,34.13,34.02,34.04,202800.0,24.1812,24.2096,24.1315,24.1457,202800.0
2006-11-09 10:00:00,34.04,34.09,34.0,34.05,219800.0,24.1457,24.1812,24.1174,24.1528,219800.0
2006-11-09 10:10:00,34.05,34.08,33.91,34.01,228800.0,24.1528,24.1741,24.0535,24.1245,228800.0
2006-11-09 10:20:00,34.02,34.09,33.99,34.09,291800.0,24.1315,24.1812,24.1103,24.1812,291800.0
2006-11-09 10:30:00,34.06,34.41,34.04,34.31,549800.0,24.1599,24.4082,24.1457,24.3373,549800.0
2006-11-09 10:40:00,34.31,34.32,34.23,34.27,221800.0,24.3373,24.3443,24.2805,24.3089,221800.0
2006-11-09 10:50:00,34.27,34.35,34.26,34.35,341200.0,24.3089,24.3656,24.3018,24.3656,341200.0
2006-11-09 11:00:00,34.34,34.52,34.32,34.5,333200.0,24.3585,24.4862,24.3443,24.472,333200.0
2006-11-09 11:10:00,34.51,34.57,34.46,34.57,623400.0,24.4791,24.5217,24.4437,24.5217,623400.0
2006-11-09 11:20:00,34.57,34.61,34.52,34.56,213200.0,24.5217,24.5501,24.4862,24.5146,213200.0
2006-11-09 11:30:00,34.56,34.67,34.55,34.6,180000.0,24.5146,24.5926,24.5075,24.543,180000.0
2006-11-09 11:40:00,34.6,34.61,34.47,34.55,138600.0,24.543,24.5501,24.4507,24.5075,138600.0
2006-11-09 11:50:00,34.55,34.59,34.49,34.5,150400.0,24.5075,24.5359,24.4649,24.472,150400.0
2006-11-09 12:00:00,34.5,34.72,34.5,34.7,315600.0,24.472,24.6281,24.472,24.6139,315600.0
2006-11-09 12:10:00,34.7,34.75,34.65,34.72,254000.0,24.6139,24.6494,24.5784,24.6281,254000.0
2006-11-09 12:20:00,34.72,34.85,34.71,34.85,231000.0,24.6281,24.7203,24.621,24.7203,231000.0
2006-11-09 12:30:00,34.85,34.94,34.85,34.94,260000.0,24.7203,24.7841,24.7203,24.7841,260000.0
2006-11-09 12:40:00,34.94,34.99,34.87,34.89,188600.0,24.7841,24.8196,24.7345,24.7487,188600.0
2006-11-09 12:50:00,34.88,34.91,34.83,34.9,138400.0,24.7416,24.7629,24.7061,24.7558,138400.0
2006-11-09 13:00:00,34.9,34.92,34.79,34.79,164000.0,24.7558,24.7699,24.6777,24.6777,164000.0
2006-11-09 13:10:00,34.8,34.83,34.77,34.83,142200.0,24.6848,24.7061,24.6635,24.7061,142200.0
2006-11-09 13:20:00,34.83,34.94,34.73,34.73,199000.0,24.7061,24.7841,24.6352,24.6352,199000.0
2006-11-09 13:30:00,34.73,34.76,34.67,34.69,219600.0,24.6352,24.6565,24.5926,24.6068,219600.0
2006-11-09 13:40:00,34.69,34.82,34.68,34.68,211800.0,24.6068,24.699,24.5997,24.5997,211800.0
2006-11-09 13:50:00,34.68,34.73,34.66,34.71,169600.0,24.5997,24.6352,24.5855,24.621,169600.0
2006-11-09 14:00:00,34.71,34.72,34.66,34.69,239400.0,24.621,24.6281,24.5855,24.6068,239400.0
2006-11-09 14:10:00,34.69,34.74,34.6,34.6,288800.0,24.6068,24.6423,24.543,24.543,288800.0
2006-11-09 14:20:00,34.6,34.67,34.58,34.66,186400.0,24.543,24.5926,24.5288,24.5855,186400.0
2006-11-09 14:30:00,34.66,34.7,34.59,34.59,160800.0,24.5855,24.6139,24.5359,24.5359,160800.0
2006-11-09 14:40:00,34.58,34.58,34.38,34.46,220000.0,24.5288,24.5288,24.3869,24.4437,220000.0
2006-11-09 14:50:00,34.46,34.55,34.43,34.54,155600.0,24.4437,24.5075,24.4224,24.5004,155600.0
2006-11-09 15:00:00,34.55,34.55,34.47,34.5,297800.0,24.5075,24.5075,24.4507,24.472,297800.0
2006-11-09 15:10:00,34.51,34.52,34.42,34.47,315000.0,24.4791,24.4862,24.4153,24.4507,315000.0
2006-11-09 15:20:00,34.46,34.54,34.46,34.53,163400.0,24.4437,24.5004,24.4437,24.4933,163400.0
2006-11-09 15:30:00,34.53,34.63,34.53,34.62,225400.0,24.4933,24.5642,24.4933,24.5571,225400.0
2006-11-09 15:40:00,34.61,34.68,34.57,34.67,272800.0,24.5501,24.5997,24.5217,24.5926,272800.0
2006-11-09 15:50:00,34.67,34.68,34.59,34.61,354400.0,24.5926,24.5997,24.5359,24.5501,354400.0
2006-11-10 09:30:00,34.2,34.24,34.13,34.17,173200.0,24.2592,24.2876,24.2096,24.2379,173200.0
2006-11-10 09:40:00,34.17,34.19,33.99,34.07,197600.0,24.2379,24.2521,24.1103,24.167,197600.0
2006-11-10 09:50:00,34.07,34.2,33.96,34.2,214000.0,24.167,24.2592,24.089,24.2592,214000.0
2006-11-10 10:00:00,34.21,34.22,33.94,33.94,327400.0,24.2663,24.2734,24.0748,24.0748,327400.0
2006-11-10 10:10:00,33.94,33.95,33.77,33.77,230800.0,24.0748,24.0819,23.9542,23.9542,230800.0
2006-11-10 10:20:00,33.77,33.82,33.7,33.78,214400.0,23.9542,23.9897,23.9046,23.9613,214400.0
2006-11-10 10:30:00,33.78,33.84,33.59,33.61,180000.0,23.9613,24.0039,23.8265,23.8407,180000.0
2006-11-10 10:40:00,33.62,33.71,33.57,33.6,115400.0,23.8478,23.9116,23.8123,23.8336,115400.0
2006-11-10 10:50:00,33.6,33.72,33.6,33.65,132800.0,23.8336,23.9187,23.8336,23.8691,132800.0
2006-11-10 11:00:00,33.65,33.65,33.49,33.49,151600.0,23.8691,23.8691,23.7556,23.7556,151600.0
2006-11-10 11:10:00,33.5,33.57,33.48,33.56,151400.0,23.7627,23.8123,23.7485,23.8052,151400.0
2006-11-10 11:20:00,33.58,33.6,33.54,33.58,69200.0,23.8194,23.8336,23.7911,23.8194,69200.0
2006-11-10 11:30:00,33.58,33.62,33.53,33.55,84600.0,23.8194,23.8478,23.784,23.7982,84600.0
2006-11-10 11:40:00,33.55,33.56,33.43,33.43,64200.0,23.7982,23.8052,23.713,23.713,64200.0
2006-11-10 11:50:00,33.43,33.6,33.43,33.54,73000.0,23.713,23.8336,23.713,23.7911,73000.0
2006-11-10 12:00:00,33.53,33.65,33.52,33.63,41600.0,23.784,23.8691,23.7769,23.8549,41600.0
2006-11-10 12:10:00,33.63,33.72,33.63,33.66,73600.0,23.8549,23.9187,23.8549,23.8762,73600.0
2006-11-10 12:20:00,33.66,33.66,33.6,33.63,28800.0,23.8762,23.8762,23.8336,23.8549,28800.0
2006-11-10 12:30:00,33.62,33.69,33.59,33.65,51000.0,23.8478,23.8975,23.8265,23.8691,51000.0
2006-11-10 12:40:00,33.65,33.65,33.53,33.53,62600.0,23.8691,23.8691,23.784,23.784,62600.0
2006-11-10 12:50:00,33.52,33.57,33.52,33.57,80600.0,23.7769,23.8123,23.7769,23.8123,80600.0
2006-11-10 13:00:00,33.56,33.58,33.54,33.54,51600.0,23.8052,23.8194,23.7911,23.7911,51600.0
2006-11-10 13:10:00,33.53,33.56,33.51,33.52,48200.0,23.784,23.8052,23.7698,23.7769,48200.0
2006-11-10 13:20:00,33.52,33.52,33.47,33.47,125400.0,23.7769,23.7769,23.7414,23.7414,125400.0
2006-11-10 13:30:00,33.47,33.54,33.46,33.52,114200.0,23.7414,23.7911,23.7343,23.7769,114200.0
2006-11-10 13:40:00,33.52,33.54,33.47,33.53,99000.0,23.7769,23.7911,23.7414,23.784,99000.0
2006-11-10 13:50:00,33.53,33.58,33.5,33.5,82400.0,23.784,23.8194,23.7627,23.7627,82400.0
2006-11-10 14:00:00,33.5,33.51,33.46,33.47,81000.0,23.7627,23.7698,23.7343,23.7414,81000.0
2006-11-10 14:10:00,33.47,33.53,33.46,33.52,90400.0,23.7414,23.784,23.7343,23.7769,90400.0
2006-11-10 14:20:00,33.52,33.52,33.43,33.43,100600.0,23.7769,23.7769,23.713,23.713,100600.0
2006-11-10 14:30:00,33.44,33.51,33.43,33.49,83200.0,23.7201,23.7698,23.713,23.7556,83200.0
2006-11-10 14:40:00,33.49,33.55,33.48,33.51,68400.0,23.7556,23.7982,23.7485,23.7698,68400.0
2006-11-10 14:50:00,33.52,33.54,33.5,33.51,78600.0,23.7769,23.7911,23.7627,23.7698,78600.0
2006-11-10 15:00:00,33.51,33.51,33.47,33.48,63800.0,23.7698,23.7698,23.7414,23.7485,63800.0
2006-11-10 15:10:00,33.49,33.49,33.38,33.45,104000.0,23.7556,23.7556,23.6776,23.7272,104000.0
2006-11-10 15:20:00,33.46,33.49,33.44,33.49,106800.0,23.7343,23.7556,23.7201,23.7556,106800.0
2006-11-10 15:30:00,33.49,33.65,33.49,33.63,208000.0,23.7556,23.8691,23.7556,23.8549,208000.0
2006-11-10 15:40:00,33.63,33.71,33.62,33.67,237000.0,23.8549,23.9116,23.8478,23.8833,237000.0
2006-11-10 15:50:00,33.67,33.77,33.67,33.73,326200.0,23.8833,23.9542,23.8833,23.9258,326200.0
2006-11-13 09:30:00,33.07,33.47,33.07,33.27,163800.0,23.4577,23.7414,23.4577,23.5995,163800.0
2006-11-13 09:40:00,33.26,33.42,33.24,33.35,152400.0,23.5924,23.7059,23.5783,23.6563,152400.0
2006-11-13 09:50:00,33.35,33.54,33.35,33.54,122000.0,23.6563,23.7911,23.6563,23.7911,122000.0
2006-11-13 10:00:00,33.54,33.54,33.35,33.36,160200.0,23.7911,23.7911,23.6563,23.6634,160200.0
2006-11-13 10:10:00,33.37,33.49,33.33,33.42,110000.0,23.6705,23.7556,23.6421,23.7059,110000.0
2006-11-13 10:20:00,33.4,33.48,33.37,33.46,131200.0,23.6918,23.7485,23.6705,23.7343,131200.0
2006-11-13 10:30:00,33.48,33.59,33.48,33.54,149800.0,23.7485,23.8265,23.7485,23.7911,149800.0
2006-11-13 10:40:00,33.54,33.59,33.49,33.55,74000.0,23.7911,23.8265,23.7556,23.7982,74000.0
2006-11-13 10:50:00,33.53,33.6,33.46,33.51,118800.0,23.784,23.8336,23.7343,23.7698,118800.0
2006-11-13 11:00:00,33.52,33.59,33.49,33.51,86000.0,23.7769,23.8265,23.7556,23.7698,86000.0
2006-11-13 11:10:00,33.51,33.52,33.4,33.41,72400.0,23.7698,23.7769,23.6918,23.6988,72400.0
2006-11-13 11:20:00,33.41,33.49,33.35,33.45,84800.0,23.6988,23.7556,23.6563,23.7272,84800.0
2006-11-13 11:30:00,33.45,33.62,33.45,33.62,100600.0,23.7272,23.8478,23.7272,23.8478,100600.0
2006-11-13 11:40:00,33.63,33.73,33.6,33.64,87400.0,23.8549,23.9258,23.8336,23.862,87400.0
2006-11-13 11:50:00,33.64,33.69,33.63,33.63,42600.0,23.862,23.8975,23.8549,23.8549,42600.0
2006-11-13 12:00:00,33.62,33.62,33.55,33.58,51000.0,23.8478,23.8478,23.7982,23.8194,51000.0
2006-11-13 12:10:00,33.58,33.74,33.57,33.74,104200.0,23.8194,23.9329,23.8123,23.9329,104200.0
2006-11-13 12:20:00,33.74,33.87,33.71,33.87,101200.0,23.9329,24.0251,23.9116,24.0251,101200.0
2006-11-13 12:30:00,33.85,33.85,33.74,33.74,63000.0,24.011,24.011,23.9329,23.9329,63000.0
2006-11-13 12:40:00,33.74,33.77,33.63,33.63,61800.0,23.9329,23.9542,23.8549,23.8549,61800.0
2006-11-13 12:50:00,33.65,33.76,33.65,33.71,46000.0,23.8691,23.9471,23.8691,23.9116,46000.0
2006-11-13 13:00:00,33.69,33.73,33.62,33.65,107400.0,23.8975,23.9258,23.8478,23.8691,107400.0
2006-11-13 13:10:00,33.65,33.72,33.63,33.72,44600.0,23.8691,23.9187,23.8549,23.9187,44600.0
2006-11-13 13:20:00,33.73,33.79,33.71,33.76,183400.0,23.9258,23.9684,23.9116,23.9471,183400.0
2006-11-13 13:30:00,33.76,33.78,33.73,33.76,93000.0,23.9471,23.9613,23.9258,23.9471,93000.0
2006-11-13 13:40:00,33.77,33.77,33.63,33.67,64800.0,23.9542,23.9542,23.8549,23.8833,64800.0
2006-11-13 13:50:00,33.67,33.77,33.67,33.73,74000.0,23.8833,23.9542,23.8833,23.9258,74000.0
2006-11-13 14:00:00,33.73,33.98,33.73,33.93,194600.0,23.9258,24.1032,23.9258,24.0677,194600.0
2006-11-13 14:10:00,33.93,33.96,33.85,33.87,141400.0,24.0677,24.089,24.011,24.0251,141400.0
2006-11-13 14:20:00,33.87,33.9,33.74,33.77,91400.0,24.0251,24.0464,23.9329,23.9542,91400.0
2006-11-13 14:30:00,33.77,33.82,33.72,33.79,213000.0,23.9542,23.9897,23.9187,23.9684,213000.0
2006-11-13 14:40:00,33.78,33.8,33.73,33.75,146000.0,23.9613,23.9755,23.9258,23.94,146000.0
2006-11-13 14:50:00,33.75,33.77,33.73,33.77,111000.0,23.94,23.9542,23.9258,23.9542,111000.0
2006-11-13 15:00:00,33.76,33.77,33.72,33.73,121200.0,23.9471,23.9542,23.9187,23.9258,121200.0
2006-11-13 15:10:00,33.72,33.74,33.71,33.72,50400.0,23.9187,23.9329,23.9116,23.9187,50400.0
2006-11-13 15:20:00,33.72,33.74,33.68,33.68,47600.0,23.9187,23.9329,23.8904,23.8904,47600.0
2006-11-13 15:30:00,33.68,33.68,33.59,33.59,80400.0,23.8904,23.8904,23.8265,23.8265,80400.0
2006-11-13 15:40:00,33.59,33.6,33.51,33.54,217400.0,23.8265,23.8336,23.7698,23.7911,217400.0
2006-11-13 15:50:00,33.54,33.55,33.49,33.49,325800.0,23.7911,23.7982,23.7556,23.7556,325800.0
2006-11-14 09:30:00,33.82,33.85,33.68,33.79,184000.0,23.9897,24.011,23.8904,23.9684,184000.0
2006-11-14 09:40:00,33.8,33.8,33.66,33.73,195000.0,23.9755,23.9755,23.8762,23.9258,195000.0
2006-11-14 09:50:00,33.72,33.72,33.61,33.65,197400.0,23.9187,23.9187,23.8407,23.8691,197400.0
2006-11-14 10:00:00,33.66,33.67,33.58,33.58,124800.0,23.8762,23.8833,23.8194,23.8194,124800.0
2006-11-14 10:10:00,33.58,33.64,33.5,33.57,175200.0,23.8194,23.862,23.7627,23.8123,175200.0
2006-11-14 10:20:00,33.57,33.62,33.49,33.59,151200.0,23.8123,23.8478,23.7556,23.8265,151200.0
2006-11-14 10:30:00,33.59,33.69,33.57,33.63,114800.0,23.8265,23.8975,23.8123,23.8549,114800.0
2006-11-14 10:40:00,33.63,33.66,33.54,33.56,99400.0,23.8549,23.8762,23.7911,23.8052,99400.0
2006-11-14 10:50:00,33.57,33.63,33.55,33.62,80800.0,23.8123,23.8549,23.7982,23.8478,80800.0
2006-11-14 11:00:00,33.61,33.62,33.49,33.54,137000.0,23.8407,23.8478,23.7556,23.7911,137000.0
2006-11-14 11:10:00,33.54,33.63,33.49,33.61,151400.0,23.7911,23.8549,23.7556,23.8407,151400.0
2006-11-14 11:20:00,33.6,33.72,33.55,33.71,129200.0,23.8336,23.9187,23.7982,23.9116,129200.0
2006-11-14 11:30:00,33.71,33.74,33.61,33.62,126400.0,23.9116,23.9329,23.8407,23.8478,126400.0
2006-11-14 11:40:00,33.62,33.74,33.62,33.66,121200.0,23.8478,23.9329,23.8478,23.8762,121200.0
2006-11-14 11:50:00,33.66,33.69,33.53,33.54,65400.0,23.8762,23.8975,23.784,23.7911,65400.0
2006-11-14 12:00:00,33.55,33.62,33.51,33.57,110800.0,23.7982,23.8478,23.7698,23.8123,110800.0
2006-11-14 12:10:00,33.57,33.59,33.54,33.56,80000.0,23.8123,23.8265,23.7911,23.8052,80000.0
2006-11-14 12:20:00,33.56,33.61,33.56,33.6,57800.0,23.8052,23.8407,23.8052,23.8336,57800.0
2006-11-14 12:30:00,33.6,33.65,33.59,33.59,63200.0,23.8336,23.8691,23.8265,23.8265,63200.0
2006-11-14 12:40:00,33.58,33.59,33.5,33.55,99600.0,23.8194,23.8265,23.7627,23.7982,99600.0
2006-11-14 12:50:00,33.55,33.58,33.52,33.52,36600.0,23.7982,23.8194,23.7769,23.7769,36600.0
2006-11-14 13:00:00,33.52,33.55,33.51,33.53,71400.0,23.7769,23.7982,23.7698,23.784,71400.0
2006-11-14 13:10:00,33.53,33.58,33.51,33.54,94400.0,23.784,23.8194,23.7698,23.7911,94400.0
2006-11-14 13:20:00,33.54,33.59,33.54,33.59,78000.0,23.7911,23.8265,23.7911,23.8265,78000.0
2006-11-14 13:30:00,33.59,33.61,33.56,33.6,191000.0,23.8265,23.8407,23.8052,23.8336,191000.0
2006-11-14 13:40:00,33.6,33.67,33.58,33.62,73200.0,23.8336,23.8833,23.8194,23.8478,73200.0
2006-11-14 13:50:00,33.62,33.65,33.6,33.6,78200.0,23.8478,23.8691,23.8336,23.8336,78200.0
2006-11-14 14:00:00,33.6,33.63,33.51,33.63,162000.0,23.8336,23.8549,23.7698,23.8549,162000.0
2006-11-14 14:10:00,33.62,33.62,33.53,33.58,97200.0,23.8478,23.8478,23.784,23.8194,97200.0
2006-11-14 14:20:00,33.58,33.59,33.49,33.52,91600.0,23.8194,23.8265,23.7556,23.7769,91600.0
2006-11-14 14:30:00,33.52,33.63,33.49,33.63,78600.0,23.7769,23.8549,23.7556,23.8549,78600.0
2006-11-14 14:40:00,33.63,33.82,33.63,33.73,134600.0,23.8549,23.9897,23.8549,23.9258,134600.0
2006-11-14 14:50:00,33.73,33.76,33.68,33.74,117600.0,23.9258,23.9471,23.8904,23.9329,117600.0
2006-11-14 15:00:00,33.75,33.83,33.75,33.8,78800.0,23.94,23.9968,23.94,23.9755,78800.0
2006-11-14 15:10:00,33.8,33.8,33.72,33.75,102400.0,23.9755,23.9755,23.9187,23.94,102400.0
2006-11-14 15:20:00,33.73,33.76,33.71,33.72,82600.0,23.9258,23.9471,23.9116,23.9187,82600.0
2006-11-14 15:30:00,33.72,33.75,33.7,33.73,152000.0,23.9187,23.94,23.9046,23.9258,152000.0
2006-11-14 15:40:00,33.73,33.8,33.72,33.77,125400.0,23.9258,23.9755,23.9187,23.9542,125400.0
2006-11-14 15:50:00,33.78,33.92,33.77,33.88,400800.0,23.9613,24.0606,23.9542,24.0322,400800.0
2006-11-15 09:30:00,33.63,33.93,33.61,33.9,172200.0,23.8549,24.0677,23.8407,24.0464,172200.0
2006-11-15 09:40:00,33.9,33.91,33.74,33.74,197800.0,24.0464,24.0535,23.9329,23.9329,197800.0
2006-11-15 09:50:00,33.74,33.8,33.67,33.76,226800.0,23.9329,23.9755,23.8833,23.9471,226800.0
2006-11-15 10:00:00,33.76,33.77,33.71,33.71,225800.0,23.9471,23.9542,23.9116,23.9116,225800.0
2006-11-15 10:10:00,33.72,33.79,33.69,33.77,216200.0,23.9187,23.9684,23.8975,23.9542,216200.0
2006-11-15 10:20:00,33.77,33.85,33.71,33.85,183200.0,23.9542,24.011,23.9116,24.011,183200.0
2006-11-15 10:30:00,33.85,34.25,33.85,34.21,474400.0,24.011,24.2947,24.011,24.2663,474400.0
2006-11-15 10:40:00,34.2,34.31,34.19,34.26,336200.0,24.2592,24.3373,24.2521,24.3018,336200.0
2006-11-15 10:50:00,34.27,34.35,34.23,34.33,236600.0,24.3089,24.3656,24.2805,24.3514,236600.0
2006-11-15 11:00:00,34.31,34.33,34.2,34.24,190400.0,24.3373,24.3514,24.2592,24.2876,190400.0
2006-11-15 11:10:00,34.24,34.3,34.2,34.3,254000.0,24.2876,24.3302,24.2592,24.3302,254000.0
2006-11-15 11:20:00,34.3,34.34,34.26,34.3,131200.0,24.3302,24.3585,24.3018,24.3302,131200.0
2006-11-15 11:30:00,34.3,34.43,34.26,34.43,157800.0,24.3302,24.4224,24.3018,24.4224,157800.0
2006-11-15 11:40:00,34.43,34.47,34.37,34.37,147400.0,24.4224,24.4507,24.3798,24.3798,147400.0
2006-11-15 11:50:00,34.36,34.44,34.34,34.41,245200.0,24.3727,24.4295,24.3585,24.4082,245200.0
2006-11-15 12:00:00,34.41,34.43,34.35,34.42,164000.0,24.4082,24.4224,24.3656,24.4153,164000.0
2006-11-15 12:10:00,34.42,34.52,34.42,34.48,127400.0,24.4153,24.4862,24.4153,24.4578,127400.0
2006-11-15 12:20:00,34.47,34.48,34.35,34.41,139800.0,24.4507,24.4578,24.3656,24.4082,139800.0
2006-11-15 12:30:00,34.41,34.49,34.41,34.44,101400.0,24.4082,24.4649,24.4082,24.4295,101400.0
2006-11-15 12:40:00,34.44,34.45,34.37,34.43,84600.0,24.4295,24.4366,24.3798,24.4224,84600.0
2006-11-15 12:50:00,34.42,34.49,34.42,34.47,135400.0,24.4153,24.4649,24.4153,24.4507,135400.0
2006-11-15 13:00:00,34.47,34.52,34.47,34.5,93200.0,24.4507,24.4862,24.4507,24.472,93200.0
2006-11-15 13:10:00,34.5,34.52,34.42,34.42,84000.0,24.472,24.4862,24.4153,24.4153,84000.0
2006-11-15 13:20:00,34.42,34.44,34.21,34.23,182400.0,24.4153,24.4295,24.2663,24.2805,182400.0
2006-11-15 13:30:00,34.23,34.29,34.2,34.27,149400.0,24.2805,24.3231,24.2592,24.3089,149400.0
2006-11-15 13:40:00,34.27,34.27,34.24,34.27,60200.0,24.3089,24.3089,24.2876,24.3089,60200.0
2006-11-15 13:50:00,34.27,34.3,34.23,34.23,107200.0,24.3089,24.3302,24.2805,24.2805,107200.0
2006-11-15 14:00:00,34.24,34.27,34.18,34.26,182800.0,24.2876,24.3089,24.245,24.3018,182800.0
2006-11-15 14:10:00,34.26,34.29,34.17,34.2,145400.0,24.3018,24.3231,24.2379,24.2592,145400.0
2006-11-15 14:20:00,34.18,34.24,34.15,34.16,114000.0,24.245,24.2876,24.2238,24.2309,114000.0
2006-11-15 14:30:00,34.15,34.19,34.11,34.13,144200.0,24.2238,24.2521,24.1954,24.2096,144200.0
2006-11-15 14:40:00,34.13,34.19,34.11,34.17,210600.0,24.2096,24.2521,24.1954,24.2379,210600.0
2006-11-15 14:50:00,34.18,34.24,34.15,34.23,104800.0,24.245,24.2876,24.2238,24.2805,104800.0
2006-11-15 15:00:00,34.23,34.25,34.21,34.22,91400.0,24.2805,24.2947,24.2663,24.2734,91400.0
2006-11-15 15:10:00,34.22,34.28,34.21,34.24,176200.0,24.2734,24.316,24.2663,24.2876,176200.0
2006-11-15 15:20:00,34.24,34.27,34.23,34.24,82400.0,24.2876,24.3089,24.2805,24.2876,82400.0
2006-11-15 15:30:00,34.25,34.27,34.22,34.24,105400.0,24.2947,24.3089,24.2734,24.2876,105400.0
2006-11-15 15:40:00,34.24,34.24,34.15,34.19,187600.0,24.2876,24.2876,24.2238,24.2521,187600.0
2006-11-15 15:50:00,34.19,34.25,34.19,34.23,164600.0,24.2521,24.2947,24.2521,24.2805,164600.0
2006-11-16 09:30:00,34.57,34.7,34.43,34.48,232200.0,24.5217,24.6139,24.4224,24.4578,232200.0
2006-11-16 09:40:00,34.49,34.52,34.35,34.44,164400.0,24.4649,24.4862,24.3656,24.4295,164400.0
2006-11-16 09:50:00,34.44,34.5,34.39,34.41,262600.0,24.4295,24.472,24.394,24.4082,262600.0
2006-11-16 10:00:00,34.41,34.41,34.27,34.35,158200.0,24.4082,24.4082,24.3089,24.3656,158200.0
2006-11-16 10:10:00,34.35,34.46,34.32,34.45,182400.0,24.3656,24.4437,24.3443,24.4366,182400.0
2006-11-16 10:20:00,34.45,34.51,34.35,34.4,148000.0,24.4366,24.4791,24.3656,24.4011,148000.0
2006-11-16 10:30:00,34.38,34.72,34.29,34.34,324600.0,24.3869,24.6281,24.3231,24.3585,324600.0
2006-11-16 10:40:00,34.31,34.38,33.93,33.93,354800.0,24.3373,24.3869,24.0677,24.0677,354800.0
2006-11-16 10:50:00,33.94,34.08,33.88,34.04,238600.0,24.0748,24.1741,24.0322,24.1457,238600.0
2006-11-16 11:00:00,34.05,34.15,34.03,34.04,143800.0,24.1528,24.2238,24.1386,24.1457,143800.0
2006-11-16 11:10:00,34.04,34.04,33.9,33.96,144200.0,24.1457,24.1457,24.0464,24.089,144200.0
2006-11-16 11:20:00,33.96,34.1,33.96,34.04,141000.0,24.089,24.1883,24.089,24.1457,141000.0
2006-11-16 11:30:00,34.02,34.02,33.76,33.76,122600.0,24.1315,24.1315,23.9471,23.9471,122600.0
2006-11-16 11:40:00,33.76,33.77,33.54,33.57,210600.0,23.9471,23.9542,23.7911,23.8123,210600.0
2006-11-16 11:50:00,33.57,33.63,33.49,33.59,252800.0,23.8123,23.8549,23.7556,23.8265,252800.0
2006-11-16 12:00:00,33.59,33.64,33.53,33.62,149400.0,23.8265,23.862,23.784,23.8478,149400.0
2006-11-16 12:10:00,33.62,33.63,33.55,33.62,78200.0,23.8478,23.8549,23.7982,23.8478,78200.0
2006-11-16 12:20:00,33.62,33.66,33.6,33.63,57400.0,23.8478,23.8762,23.8336,23.8549,57400.0
2006-11-16 12:30:00,33.63,33.66,33.6,33.6,80600.0,23.8549,23.8762,23.8336,23.8336,80600.0
2006-11-16 12:40:00,33.6,33.65,33.6,33.65,39600.0,23.8336,23.8691,23.8336,23.8691,39600.0
2006-11-16 12:50:00,33.65,33.68,33.62,33.65,43600.0,23.8691,23.8904,23.8478,23.8691,43600.0
2006-11-16 13:00:00,33.66,33.7,33.6,33.6,83400.0,23.8762,23.9046,23.8336,23.8336,83400.0
2006-11-16 13:10:00,33.61,33.62,33.53,33.54,70600.0,23.8407,23.8478,23.784,23.7911,70600.0
2006-11-16 13:20:00,33.54,33.54,33.46,33.46,122400.0,23.7911,23.7911,23.7343,23.7343,122400.0
2006-11-16 13:30:00,33.46,33.51,33.4,33.41,119400.0,23.7343,23.7698,23.6918,23.6988,119400.0
2006-11-16 13:40:00,33.41,33.62,33.41,33.59,120800.0,23.6988,23.8478,23.6988,23.8265,120800.0
2006-11-16 13:50:00,33.59,33.59,33.49,33.52,110000.0,23.8265,23.8265,23.7556,23.7769,110000.0
2006-11-16 14:00:00,33.52,33.52,33.39,33.43,86600.0,23.7769,23.7769,23.6847,23.713,86600.0
2006-11-16 14:10:00,33.42,33.42,33.2,33.23,163600.0,23.7059,23.7059,23.5499,23.5712,163600.0
2006-11-16 14:20:00,33.24,33.27,33.19,33.23,109600.0,23.5783,23.5995,23.5428,23.5712,109600.0
2006-11-16 14:30:00,33.24,33.28,33.16,33.17,111000.0,23.5783,23.6066,23.5215,23.5286,111000.0
2006-11-16 14:40:00,33.17,33.21,33.16,33.2,79600.0,23.5286,23.557,23.5215,23.5499,79600.0
2006-11-16 14:50:00,33.2,33.2,33.13,33.13,142800.0,23.5499,23.5499,23.5002,23.5002,142800.0
2006-11-16 15:00:00,33.13,33.13,33.02,33.02,129600.0,23.5002,23.5002,23.4222,23.4222,129600.0
2006-11-16 15:10:00,33.03,33.19,33.02,33.19,205200.0,23.4293,23.5428,23.4222,23.5428,205200.0
2006-11-16 15:20:00,33.17,33.17,33.02,33.04,170600.0,23.5286,23.5286,23.4222,23.4364,170600.0
2006-11-16 15:30:00,33.03,33.06,33.02,33.06,166600.0,23.4293,23.4506,23.4222,23.4506,166600.0
2006-11-16 15:40:00,33.05,33.05,32.92,32.95,235400.0,23.4435,23.4435,23.3513,23.3726,235400.0
2006-11-16 15:50:00,32.95,32.96,32.87,32.96,276600.0,23.3726,23.3796,23.3158,23.3796,276600.0
2006-11-17 09:30:00,32.75,32.96,32.75,32.86,443400.0,23.2307,23.3796,23.2307,23.3087,443400.0
2006-11-17 09:40:00,32.86,33.29,32.85,33.22,314800.0,23.3087,23.6137,23.3016,23.5641,314800.0
2006-11-17 09:50:00,33.22,33.42,33.2,33.23,337200.0,23.5641,23.7059,23.5499,23.5712,337200.0
2006-11-17 10:00:00,33.23,33.39,33.16,33.32,264600.0,23.5712,23.6847,23.5215,23.635,264600.0
2006-11-17 10:10:00,33.32,33.38,33.27,33.38,190600.0,23.635,23.6776,23.5995,23.6776,190600.0
2006-11-17 10:20:00,33.38,33.66,33.37,33.56,253400.0,23.6776,23.8762,23.6705,23.8052,253400.0
2006-11-17 10:30:00,33.56,33.64,33.52,33.61,173200.0,23.8052,23.862,23.7769,23.8407,173200.0
2006-11-17 10:40:00,33.62,33.69,33.58,33.62,139200.0,23.8478,23.8975,23.8194,23.8478,139200.0
2006-11-17 10:50:00,33.62,33.63,33.47,33.5,114600.0,23.8478,23.8549,23.7414,23.7627,114600.0
2006-11-17 11:00:00,33.51,33.53,33.27,33.3,140800.0,23.7698,23.784,23.5995,23.6208,140800.0
2006-11-17 11:10:00,33.3,33.34,33.22,33.26,147000.0,23.6208,23.6492,23.5641,23.5924,147000.0
2006-11-17 11:20:00,33.26,33.33,33.2,33.23,85000.0,23.5924,23.6421,23.5499,23.5712,85000.0
2006-11-17 11:30:00,33.23,33.29,33.13,33.13,120800.0,23.5712,23.6137,23.5002,23.5002,120800.0
2006-11-17 11:40:00,33.15,33.45,33.12,33.44,196800.0,23.5144,23.7272,23.4931,23.7201,196800.0
2006-11-17 11:50:00,33.43,33.58,33.41,33.45,228600.0,23.713,23.8194,23.6988,23.7272,228600.0
2006-11-17 12:00:00,33.46,33.74,33.46,33.74,161600.0,23.7343,23.9329,23.7343,23.9329,161600.0
2006-11-17 12:10:00,33.74,33.77,33.7,33.77,294800.0,23.9329,23.9542,23.9046,23.9542,294800.0
2006-11-17 12:20:00,33.77,33.96,33.74,33.94,208800.0,23.9542,24.089,23.9329,24.0748,208800.0
2006-11-17 12:30:00,33.93,34.03,33.92,33.96,182400.0,24.0677,24.1386,24.0606,24.089,182400.0
2006-11-17 12:40:00,33.97,33.97,33.74,33.74,126000.0,24.0961,24.0961,23.9329,23.9329,126000.0
2006-11-17 12:50:00,33.74,33.88,33.71,33.86,144200.0,23.9329,24.0322,23.9116,24.0181,144200.0
2006-11-17 13:00:00,33.86,34.01,33.84,33.99,81200.0,24.0181,24.1245,24.0039,24.1103,81200.0
2006-11-17 13:10:00,33.99,34.02,33.96,33.97,111200.0,24.1103,24.1315,24.089,24.0961,111200.0
2006-11-17 13:20:00,33.98,34.02,33.98,33.98,54200.0,24.1032,24.1315,24.1032,24.1032,54200.0
2006-11-17 13:30:00,33.98,34.06,33.96,34.06,111600.0,24.1032,24.1599,24.089,24.1599,111600.0
2006-11-17 13:40:00,34.06,34.1,34.04,34.07,57400.0,24.1599,24.1883,24.1457,24.167,57400.0
2006-11-17 13:50:00,34.08,34.09,34.04,34.07,96400.0,24.1741,24.1812,24.1457,24.167,96400.0
2006-11-17 14:00:00,34.08,34.08,33.82,33.83,174800.0,24.1741,24.1741,23.9897,23.9968,174800.0
2006-11-17 14:10:00,33.82,33.98,33.82,33.91,135400.0,23.9897,24.1032,23.9897,24.0535,135400.0
2006-11-17 14:20:00,33.92,34.06,33.9,34.04,89800.0,24.0606,24.1599,24.0464,24.1457,89800.0
2006-11-17 14:30:00,34.04,34.04,33.94,33.97,72800.0,24.1457,24.1457,24.0748,24.0961,72800.0
2006-11-17 14:40:00,33.97,33.99,33.93,33.94,90000.0,24.0961,24.1103,24.0677,24.0748,90000.0
2006-11-17 14:50:00,33.94,33.99,33.93,33.95,107200.0,24.0748,24.1103,24.0677,24.0819,107200.0
2006-11-17 15:00:00,33.95,33.99,33.95,33.99,120200.0,24.0819,24.1103,24.0819,24.1103,120200.0
2006-11-17 15:10:00,33.99,33.99,33.94,33.95,183200.0,24.1103,24.1103,24.0748,24.0819,183200.0
2006-11-17 15:20:00,33.95,34.04,33.95,34.02,117800.0,24.0819,24.1457,24.0819,24.1315,117800.0
2006-11-17 15:30:00,34.02,34.12,34.02,34.1,237200.0,24.1315,24.2025,24.1315,24.1883,237200.0
2006-11-17 15:40:00,34.12,34.18,34.11,34.17,253200.0,24.2025,24.245,24.1954,24.2379,253200.0
2006-11-17 15:50:00,34.17,34.25,34.16,34.16,467800.0,24.2379,24.2947,24.2309,24.2309,467800.0
2006-11-20 09:30:00,33.92,34.07,33.75,33.75,183400.0,24.0606,24.167,23.94,23.94,183400.0
2006-11-20 09:40:00,33.74,33.84,33.63,33.79,293800.0,23.9329,24.0039,23.8549,23.9684,293800.0
2006-11-20 09:50:00,33.78,33.82,33.68,33.73,241000.0,23.9613,23.9897,23.8904,23.9258,241000.0
2006-11-20 10:00:00,33.73,33.79,33.52,33.6,230200.0,23.9258,23.9684,23.7769,23.8336,230200.0
2006-11-20 10:10:00,33.6,33.82,33.54,33.8,258000.0,23.8336,23.9897,23.7911,23.9755,258000.0
2006-11-20 10:20:00,33.79,34.1,33.78,33.96,279200.0,23.9684,24.1883,23.9613,24.089,279200.0
2006-11-20 10:30:00,33.95,34.01,33.77,33.85,321000.0,24.0819,24.1245,23.9542,24.011,321000.0
2006-11-20 10:40:00,33.82,33.88,33.73,33.74,160800.0,23.9897,24.0322,23.9258,23.9329,160800.0
2006-11-20 10:50:00,33.74,33.93,33.7,33.92,172000.0,23.9329,24.0677,23.9046,24.0606,172000.0
2006-11-20 11:00:00,33.94,34.03,33.91,34.02,198000.0,24.0748,24.1386,24.0535,24.1315,198000.0
2006-11-20 11:10:00,34.02,34.13,33.97,34.13,174600.0,24.1315,24.2096,24.0961,24.2096,174600.0
2006-11-20 11:20:00,34.13,34.13,33.93,33.99,141600.0,24.2096,24.2096,24.0677,24.1103,141600.0
2006-11-20 11:30:00,33.99,34.26,33.97,34.22,129000.0,24.1103,24.3018,24.0961,24.2734,129000.0
2006-11-20 11:40:00,34.21,34.22,34.08,34.18,118200.0,24.2663,24.2734,24.1741,24.245,118200.0
2006-11-20 11:50:00,34.18,34.23,34.15,34.21,104600.0,24.245,24.2805,24.2238,24.2663,104600.0
2006-11-20 12:00:00,34.21,34.21,34.15,34.21,72600.0,24.2663,24.2663,24.2238,24.2663,72600.0
2006-11-20 12:10:00,34.21,34.23,34.12,34.13,87600.0,24.2663,24.2805,24.2025,24.2096,87600.0
2006-11-20 12:20:00,34.14,34.15,34.05,34.07,82200.0,24.2167,24.2238,24.1528,24.167,82200.0
2006-11-20 12:30:00,34.06,34.13,34.01,34.13,177200.0,24.1599,24.2096,24.1245,24.2096,177200.0
2006-11-20 12:40:00,34.13,34.13,34.07,34.12,84400.0,24.2096,24.2096,24.167,24.2025,84400.0
2006-11-20 12:50:00,34.12,34.21,34.09,34.16,81400.0,24.2025,24.2663,24.1812,24.2309,81400.0
2006-11-20 13:00:00,34.16,34.2,34.1,34.18,114200.0,24.2309,24.2592,24.1883,24.245,114200.0
2006-11-20 13:10:00,34.18,34.18,34.04,34.09,91800.0,24.245,24.245,24.1457,24.1812,91800.0
2006-11-20 13:20:00,34.09,34.21,34.04,34.18,143800.0,24.1812,24.2663,24.1457,24.245,143800.0
2006-11-20 13:30:00,34.18,34.18,34.05,34.07,142000.0,24.245,24.245,24.1528,24.167,142000.0
2006-11-20 13:40:00,34.07,34.12,34.07,34.07,78000.0,24.167,24.2025,24.167,24.167,78000.0
2006-11-20 13:50:00,34.07,34.16,34.07,34.1,104600.0,24.167,24.2309,24.167,24.1883,104600.0
2006-11-20 14:00:00,34.09,34.16,34.07,34.15,128000.0,24.1812,24.2309,24.167,24.2238,128000.0
2006-11-20 14:10:00,34.15,34.18,34.06,34.06,200800.0,24.2238,24.245,24.1599,24.1599,200800.0
2006-11-20 14:20:00,34.05,34.1,33.99,34.09,207600.0,24.1528,24.1883,24.1103,24.1812,207600.0
2006-11-20 14:30:00,34.09,34.15,34.02,34.15,97400.0,24.1812,24.2238,24.1315,24.2238,97400.0
2006-11-20 14:40:00,34.13,34.14,34.06,34.12,97400.0,24.2096,24.2167,24.1599,24.2025,97400.0
2006-11-20 14:50:00,34.11,34.18,34.11,34.17,77800.0,24.1954,24.245,24.1954,24.2379,77800.0
2006-11-20 15:00:00,34.17,34.17,34.07,34.08,90800.0,24.2379,24.2379,24.167,24.1741,90800.0
2006-11-20 15:10:00,34.08,34.13,34.04,34.13,69800.0,24.1741,24.2096,24.1457,24.2096,69800.0
2006-11-20 15:20:00,34.13,34.13,34.04,34.07,117200.0,24.2096,24.2096,24.1457,24.167,117200.0
2006-11-20 15:30:00,34.07,34.12,34.07,34.09,72800.0,24.167,24.2025,24.167,24.1812,72800.0
2006-11-20 15:40:00,34.09,34.09,34.05,34.07,98000.0,24.1812,24.1812,24.1528,24.167,98000.0
2006-11-20 15:50:00,34.07,34.1,34.04,34.07,178400.0,24.167,24.1883,24.1457,24.167,178400.0
2006-11-21 09:30:00,34.19,34.25,33.99,34.15,194600.0,24.2521,24.2947,24.1103,24.2238,194600.0
2006-11-21 09:40:00,34.15,34.35,34.15,34.27,175400.0,24.2238,24.3656,24.2238,24.3089,175400.0
2006-11-21 09:50:00,34.27,34.31,34.18,34.22,144000.0,24.3089,24.3373,24.245,24.2734,144000.0
2006-11-21 10:00:00,34.22,34.59,34.19,34.58,282800.0,24.2734,24.5359,24.2521,24.5288,282800.0
2006-11-21 10:10:00,34.57,34.69,34.52,34.65,371600.0,24.5217,24.6068,24.4862,24.5784,371600.0
2006-11-21 10:20:00,34.64,34.77,34.6,34.66,259800.0,24.5713,24.6635,24.543,24.5855,259800.0
2006-11-21 10:30:00,34.66,34.73,34.57,34.59,167000.0,24.5855,24.6352,24.5217,24.5359,167000.0
2006-11-21 10:40:00,34.6,34.64,34.55,34.59,176200.0,24.543,24.5713,24.5075,24.5359,176200.0
2006-11-21 10:50:00,34.6,34.61,34.52,34.53,205400.0,24.543,24.5501,24.4862,24.4933,205400.0
2006-11-21 11:00:00,34.54,34.55,34.49,34.52,158400.0,24.5004,24.5075,24.4649,24.4862,158400.0
2006-11-21 11:10:00,34.52,34.53,34.47,34.49,377600.0,24.4862,24.4933,24.4507,24.4649,377600.0
2006-11-21 11:20:00,34.51,34.6,34.48,34.58,420200.0,24.4791,24.543,24.4578,24.5288,420200.0
2006-11-21 11:30:00,34.58,34.58,34.51,34.52,149000.0,24.5288,24.5288,24.4791,24.4862,149000.0
2006-11-21 11:40:00,34.52,34.54,34.48,34.52,382200.0,24.4862,24.5004,24.4578,24.4862,382200.0
2006-11-21 11:50:00,34.52,34.6,34.52,34.56,184400.0,24.4862,24.543,24.4862,24.5146,184400.0
2006-11-21 12:00:00,34.55,34.62,34.51,34.6,168600.0,24.5075,24.5571,24.4791,24.543,168600.0
2006-11-21 12:10:00,34.6,34.6,34.52,34.58,133400.0,24.543,24.543,24.4862,24.5288,133400.0
2006-11-21 12:20:00,34.58,34.59,34.56,34.57,129600.0,24.5288,24.5359,24.5146,24.5217,129600.0
2006-11-21 12:30:00,34.57,34.59,34.53,34.58,127200.0,24.5217,24.5359,24.4933,24.5288,127200.0
2006-11-21 12:40:00,34.59,34.6,34.56,34.56,195400.0,24.5359,24.543,24.5146,24.5146,195400.0
2006-11-21 12:50:00,34.56,34.58,34.52,34.56,109200.0,24.5146,24.5288,24.4862,24.5146,109200.0
2006-11-21 13:00:00,34.55,34.6,34.51,34.51,92800.0,24.5075,24.543,24.4791,24.4791,92800.0
2006-11-21 13:10:00,34.51,34.59,34.5,34.59,88600.0,24.4791,24.5359,24.472,24.5359,88600.0
2006-11-21 13:20:00,34.58,34.63,34.58,34.63,124400.0,24.5288,24.5642,24.5288,24.5642,124400.0
2006-11-21 13:30:00,34.63,34.65,34.58,34.62,155600.0,24.5642,24.5784,24.5288,24.5571,155600.0
2006-11-21 13:40:00,34.62,34.68,34.6,34.67,210200.0,24.5571,24.5997,24.543,24.5926,210200.0
2006-11-21 13:50:00,34.68,34.7,34.58,34.6,129000.0,24.5997,24.6139,24.5288,24.543,129000.0
2006-11-21 14:00:00,34.6,34.7,34.6,34.7,200000.0,24.543,24.6139,24.543,24.6139,200000.0
2006-11-21 14:10:00,34.71,34.71,34.63,34.65,107400.0,24.621,24.621,24.5642,24.5784,107400.0
2006-11-21 14:20:00,34.66,34.73,34.66,34.69,196800.0,24.5855,24.6352,24.5855,24.6068,196800.0
2006-11-21 14:30:00,34.68,34.71,34.68,34.71,124400.0,24.5997,24.621,24.5997,24.621,124400.0
2006-11-21 14:40:00,34.71,34.72,34.69,34.71,483000.0,24.621,24.6281,24.6068,24.621,483000.0
2006-11-21 14:50:00,34.72,34.75,34.72,34.74,259400.0,24.6281,24.6494,24.6281,24.6423,259400.0
2006-11-21 15:00:00,34.74,34.78,34.73,34.77,195800.0,24.6423,24.6706,24.6352,24.6635,195800.0
2006-11-21 15:10:00,34.77,34.77,34.74,34.77,160200.0,24.6635,24.6635,24.6423,24.6635,160200.0
2006-11-21 15:20:00,34.77,34.87,34.77,34.82,214400.0,24.6635,24.7345,24.6635,24.699,214400.0
2006-11-21 15:30:00,34.82,34.85,34.8,34.83,316800.0,24.699,24.7203,24.6848,24.7061,316800.0
2006-11-21 15:40:00,34.83,34.83,34.78,34.8,214600.0,24.7061,24.7061,24.6706,24.6848,214600.0
2006-11-21 15:50:00,34.8,34.84,34.8,34.8,396800.0,24.6848,24.7132,24.6848,24.6848,396800.0
2006-11-22 09:30:00,34.77,34.82,34.6,34.82,275000.0,24.6635,24.699,24.543,24.699,275000.0
2006-11-22 09:40:00,34.85,34.85,34.63,34.69,225200.0,24.7203,24.7203,24.5642,24.6068,225200.0
2006-11-22 09:50:00,34.69,34.85,34.68,34.85,182800.0,24.6068,24.7203,24.5997,24.7203,182800.0
2006-11-22 10:00:00,34.84,34.88,34.73,34.88,235000.0,24.7132,24.7416,24.6352,24.7416,235000.0
2006-11-22 10:10:00,34.88,34.88,34.77,34.81,149000.0,24.7416,24.7416,24.6635,24.6919,149000.0
2006-11-22 10:20:00,34.83,34.87,34.75,34.77,143800.0,24.7061,24.7345,24.6494,24.6635,143800.0
2006-11-22 10:30:00,34.77,34.77,34.32,34.35,702400.0,24.6635,24.6635,24.3443,24.3656,702400.0
2006-11-22 10:40:00,34.35,34.48,34.31,34.33,413600.0,24.3656,24.4578,24.3373,24.3514,413600.0
2006-11-22 10:50:00,34.32,34.47,34.27,34.41,339600.0,24.3443,24.4507,24.3089,24.4082,339600.0
2006-11-22 11:00:00,34.4,34.45,34.22,34.24,158400.0,24.4011,24.4366,24.2734,24.2876,158400.0
2006-11-22 11:10:00,34.25,34.33,34.15,34.32,214600.0,24.2947,24.3514,24.2238,24.3443,214600.0
2006-11-22 11:20:00,34.32,34.49,34.29,34.48,132800.0,24.3443,24.4649,24.3231,24.4578,132800.0
2006-11-22 11:30:00,34.47,34.49,34.4,34.4,121000.0,24.4507,24.4649,24.4011,24.4011,121000.0
2006-11-22 11:40:00,34.4,34.48,34.35,34.46,116200.0,24.4011,24.4578,24.3656,24.4437,116200.0
2006-11-22 11:50:00,34.46,34.47,34.36,34.43,114000.0,24.4437,24.4507,24.3727,24.4224,114000.0
2006-11-22 12:00:00,34.42,34.54,34.3,34.5,225800.0,24.4153,24.5004,24.3302,24.472,225800.0
2006-11-22 12:10:00,34.48,34.55,34.46,34.47,160800.0,24.4578,24.5075,24.4437,24.4507,160800.0
2006-11-22 12:20:00,34.47,34.62,34.47,34.62,169800.0,24.4507,24.5571,24.4507,24.5571,169800.0
2006-11-22 12:30:00,34.62,34.75,34.59,34.66,130200.0,24.5571,24.6494,24.5359,24.5855,130200.0
2006-11-22 12:40:00,34.66,34.7,34.62,34.66,155200.0,24.5855,24.6139,24.5571,24.5855,155200.0
2006-11-22 12:50:00,34.65,34.67,34.6,34.6,98800.0,24.5784,24.5926,24.543,24.543,98800.0
2006-11-22 13:00:00,34.6,34.63,34.57,34.6,134400.0,24.543,24.5642,24.5217,24.543,134400.0
2006-11-22 13:10:00,34.6,34.62,34.55,34.55,77200.0,24.543,24.5571,24.5075,24.5075,77200.0
2006-11-22 13:20:00,34.55,34.63,34.53,34.61,111200.0,24.5075,24.5642,24.4933,24.5501,111200.0
2006-11-22 13:30:00,34.62,34.69,34.61,34.64,112400.0,24.5571,24.6068,24.5501,24.5713,112400.0
2006-11-22 13:40:00,34.63,34.7,34.61,34.67,97600.0,24.5642,24.6139,24.5501,24.5926,97600.0
2006-11-22 13:50:00,34.67,34.85,34.65,34.83,155400.0,24.5926,24.7203,24.5784,24.7061,155400.0
2006-11-22 14:00:00,34.84,34.85,34.75,34.82,125600.0,24.7132,24.7203,24.6494,24.699,125600.0
2006-11-22 14:10:00,34.83,34.84,34.6,34.67,157200.0,24.7061,24.7132,24.543,24.5926,157200.0
2006-11-22 14:20:00,34.68,34.82,34.63,34.81,146200.0,24.5997,24.699,24.5642,24.6919,146200.0
2006-11-22 14:30:00,34.81,34.81,34.74,34.79,77200.0,24.6919,24.6919,24.6423,24.6777,77200.0
2006-11-22 14:40:00,34.77,34.87,34.77,34.85,85600.0,24.6635,24.7345,24.6635,24.7203,85600.0
2006-11-22 14:50:00,34.85,34.91,34.76,34.79,83400.0,24.7203,24.7629,24.6565,24.6777,83400.0
2006-11-22 15:00:00,34.79,34.8,34.74,34.77,64000.0,24.6777,24.6848,24.6423,24.6635,64000.0
2006-11-22 15:10:00,34.77,34.77,34.7,34.71,68000.0,24.6635,24.6635,24.6139,24.621,68000.0
2006-11-22 15:20:00,34.71,34.77,34.69,34.77,52800.0,24.621,24.6635,24.6068,24.6635,52800.0
2006-11-22 15:30:00,34.76,34.79,34.74,34.79,79800.0,24.6565,24.6777,24.6423,24.6777,79800.0
2006-11-22 15:40:00,34.79,34.85,34.79,34.84,120600.0,24.6777,24.7203,24.6777,24.7132,120600.0
2006-11-22 15:50:00,34.83,34.86,34.78,34.79,160400.0,24.7061,24.7274,24.6706,24.6777,160400.0
2006-11-24 09:30:00,34.85,35.17,34.83,35.17,179800.0,24.7203,24.9473,24.7061,24.9473,179800.0
2006-11-24 09:40:00,35.17,35.34,35.08,35.13,180000.0,24.9473,25.0679,24.8834,24.9189,180000.0
2006-11-24 09:50:00,35.15,35.15,35.06,35.1,130200.0,24.9331,24.9331,24.8693,24.8976,130200.0
2006-11-24 10:00:00,35.09,35.2,35.09,35.18,125800.0,24.8905,24.9686,24.8905,24.9544,125800.0
2006-11-24 10:10:00,35.18,35.19,35.13,35.15,102600.0,24.9544,24.9615,24.9189,24.9331,102600.0
2006-11-24 10:20:00,35.13,35.15,35.02,35.02,115200.0,24.9189,24.9331,24.8409,24.8409,115200.0
2006-11-24 10:30:00,35.02,35.02,34.95,34.97,70200.0,24.8409,24.8409,24.7912,24.8054,70200.0
2006-11-24 10:40:00,34.97,35.01,34.97,34.99,49000.0,24.8054,24.8338,24.8054,24.8196,49000.0
2006-11-24 10:50:00,34.99,35.0,34.94,34.94,49400.0,24.8196,24.8267,24.7841,24.7841,49400.0
2006-11-24 11:00:00,34.94,34.95,34.8,34.8,93400.0,24.7841,24.7912,24.6848,24.6848,93400.0
2006-11-24 11:10:00,34.8,34.88,34.76,34.86,70400.0,24.6848,24.7416,24.6565,24.7274,70400.0
2006-11-24 11:20:00,34.86,34.91,34.86,34.9,50400.0,24.7274,24.7629,24.7274,24.7558,50400.0
2006-11-24 11:30:00,34.9,34.96,34.89,34.92,98400.0,24.7558,24.7983,24.7487,24.7699,98400.0
2006-11-24 11:40:00,34.92,34.93,34.88,34.9,61800.0,24.7699,24.777,24.7416,24.7558,61800.0
2006-11-24 11:50:00,34.9,34.92,34.88,34.9,109400.0,24.7558,24.7699,24.7416,24.7558,109400.0
2006-11-24 12:00:00,34.9,34.9,34.85,34.87,69400.0,24.7558,24.7558,24.7203,24.7345,69400.0
2006-11-24 12:10:00,34.85,34.85,34.83,34.84,39400.0,24.7203,24.7203,24.7061,24.7132,39400.0
2006-11-24 12:20:00,34.84,34.9,34.84,34.86,107400.0,24.7132,24.7558,24.7132,24.7274,107400.0
2006-11-24 12:30:00,34.86,34.88,34.84,34.85,134600.0,24.7274,24.7416,24.7132,24.7203,134600.0
2006-11-24 12:40:00,34.85,34.87,34.8,34.8,71600.0,24.7203,24.7345,24.6848,24.6848,71600.0
2006-11-24 12:50:00,34.8,34.83,34.75,34.77,96400.0,24.6848,24.7061,24.6494,24.6635,96400.0
2006-11-24 13:00:00,34.76,34.76,34.74,34.74,20400.0,24.6565,24.6565,24.6423,24.6423,20400.0
2006-11-24 13:10:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:20:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:40:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 13:50:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:00:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:10:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:20:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:40:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 14:50:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:00:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:10:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:20:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:30:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:40:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-24 15:50:00,34.74,34.74,34.74,34.74,0.0,24.6423,24.6423,24.6423,24.6423,0.0
2006-11-27 09:30:00,34.96,35.07,34.93,35.02,158000.0,24.7983,24.8763,24.777,24.8409,158000.0
2006-11-27 09:40:00,35.04,35.04,34.89,34.96,259600.0,24.8551,24.8551,24.7487,24.7983,259600.0
2006-11-27 09:50:00,34.95,34.97,34.74,34.77,352600.0,24.7912,24.8054,24.6423,24.6635,352600.0
2006-11-27 10:00:00,34.76,34.92,34.76,34.92,149000.0,24.6565,24.7699,24.6565,24.7699,149000.0
2006-11-27 10:10:00,34.93,34.93,34.81,34.81,226800.0,24.777,24.777,24.6919,24.6919,226800.0
2006-11-27 10:20:00,34.83,34.85,34.74,34.74,143600.0,24.7061,24.7203,24.6423,24.6423,143600.0
2006-11-27 10:30:00,34.74,34.83,34.74,34.74,148000.0,24.6423,24.7061,24.6423,24.6423,148000.0
2006-11-27 10:40:00,34.74,34.79,34.68,34.79,106200.0,24.6423,24.6777,24.5997,24.6777,106200.0
2006-11-27 10:50:00,34.79,34.98,34.79,34.95,129200.0,24.6777,24.8125,24.6777,24.7912,129200.0
2006-11-27 11:00:00,34.95,34.95,34.88,34.91,100800.0,24.7912,24.7912,24.7416,24.7629,100800.0
2006-11-27 11:10:00,34.91,34.91,34.73,34.79,147800.0,24.7629,24.7629,24.6352,24.6777,147800.0
2006-11-27 11:20:00,34.77,34.79,34.62,34.63,137400.0,24.6635,24.6777,24.5571,24.5642,137400.0
2006-11-27 11:30:00,34.64,34.66,34.49,34.53,126400.0,24.5713,24.5855,24.4649,24.4933,126400.0
2006-11-27 11:40:00,34.52,34.6,34.48,34.6,138600.0,24.4862,24.543,24.4578,24.543,138600.0
2006-11-27 11:50:00,34.59,34.63,34.56,34.6,97800.0,24.5359,24.5642,24.5146,24.543,97800.0
2006-11-27 12:00:00,34.6,34.68,34.56,34.67,157400.0,24.543,24.5997,24.5146,24.5926,157400.0
2006-11-27 12:10:00,34.67,34.78,34.65,34.78,120000.0,24.5926,24.6706,24.5784,24.6706,120000.0
2006-11-27 12:20:00,34.79,34.84,34.77,34.79,107400.0,24.6777,24.7132,24.6635,24.6777,107400.0
2006-11-27 12:30:00,34.78,34.85,34.78,34.79,101200.0,24.6706,24.7203,24.6706,24.6777,101200.0
2006-11-27 12:40:00,34.78,34.84,34.73,34.74,68400.0,24.6706,24.7132,24.6352,24.6423,68400.0
2006-11-27 12:50:00,34.74,34.74,34.68,34.74,75400.0,24.6423,24.6423,24.5997,24.6423,75400.0
2006-11-27 13:00:00,34.74,34.74,34.65,34.68,87200.0,24.6423,24.6423,24.5784,24.5997,87200.0
2006-11-27 13:10:00,34.68,34.71,34.66,34.67,100600.0,24.5997,24.621,24.5855,24.5926,100600.0
2006-11-27 13:20:00,34.67,34.68,34.63,34.67,89600.0,24.5926,24.5997,24.5642,24.5926,89600.0
2006-11-27 13:30:00,34.68,34.69,34.58,34.6,98800.0,24.5997,24.6068,24.5288,24.543,98800.0
2006-11-27 13:40:00,34.6,34.64,34.57,34.62,55200.0,24.543,24.5713,24.5217,24.5571,55200.0
2006-11-27 13:50:00,34.63,34.71,34.62,34.68,79600.0,24.5642,24.621,24.5571,24.5997,79600.0
2006-11-27 14:00:00,34.69,34.7,34.6,34.6,93800.0,24.6068,24.6139,24.543,24.543,93800.0
2006-11-27 14:10:00,34.6,34.6,34.45,34.49,117400.0,24.543,24.543,24.4366,24.4649,117400.0
2006-11-27 14:20:00,34.48,34.62,34.47,34.6,102200.0,24.4578,24.5571,24.4507,24.543,102200.0
2006-11-27 14:30:00,34.6,34.63,34.56,34.62,127600.0,24.543,24.5642,24.5146,24.5571,127600.0
2006-11-27 14:40:00,34.62,34.65,34.52,34.53,58800.0,24.5571,24.5784,24.4862,24.4933,58800.0
2006-11-27 14:50:00,34.54,34.58,34.51,34.57,174800.0,24.5004,24.5288,24.4791,24.5217,174800.0
2006-11-27 15:00:00,34.56,34.63,34.52,34.55,77600.0,24.5146,24.5642,24.4862,24.5075,77600.0
2006-11-27 15:10:00,34.55,34.55,34.47,34.49,100800.0,24.5075,24.5075,24.4507,24.4649,100800.0
2006-11-27 15:20:00,34.49,34.56,34.48,34.54,157000.0,24.4649,24.5146,24.4578,24.5004,157000.0
2006-11-27 15:30:00,34.54,34.55,34.48,34.49,140800.0,24.5004,24.5075,24.4578,24.4649,140800.0
2006-11-27 15:40:00,34.49,34.5,34.46,34.49,113800.0,24.4649,24.472,24.4437,24.4649,113800.0
2006-11-27 15:50:00,34.5,34.55,34.49,34.49,182400.0,24.472,24.5075,24.4649,24.4649,182400.0
2006-11-28 09:30:00,34.59,35.02,34.59,35.02,167000.0,24.5359,24.8409,24.5359,24.8409,167000.0
2006-11-28 09:40:00,35.01,35.06,34.87,34.92,381000.0,24.8338,24.8693,24.7345,24.7699,381000.0
2006-11-28 09:50:00,34.92,35.12,34.92,35.09,229000.0,24.7699,24.9118,24.7699,24.8905,229000.0
2006-11-28 10:00:00,35.09,35.12,35.01,35.01,248400.0,24.8905,24.9118,24.8338,24.8338,248400.0
2006-11-28 10:10:00,35.02,35.11,34.98,35.09,260000.0,24.8409,24.9047,24.8125,24.8905,260000.0
2006-11-28 10:20:00,35.08,35.32,35.06,35.27,191400.0,24.8834,25.0537,24.8693,25.0182,191400.0
2006-11-28 10:30:00,35.27,35.3,35.17,35.27,221600.0,25.0182,25.0395,24.9473,25.0182,221600.0
2006-11-28 10:40:00,35.27,35.4,35.24,35.37,225800.0,25.0182,25.1104,24.9969,25.0891,225800.0
2006-11-28 10:50:00,35.38,35.49,35.33,35.48,206000.0,25.0962,25.1743,25.0608,25.1672,206000.0
2006-11-28 11:00:00,35.49,35.54,35.44,35.54,244600.0,25.1743,25.2097,25.1388,25.2097,244600.0
2006-11-28 11:10:00,35.54,35.7,35.52,35.67,316000.0,25.2097,25.3232,25.1955,25.3019,316000.0
2006-11-28 11:20:00,35.67,35.71,35.48,35.5,307400.0,25.3019,25.3303,25.1672,25.1814,307400.0
2006-11-28 11:30:00,35.49,35.59,35.34,35.57,380600.0,25.1743,25.2452,25.0679,25.231,380600.0
2006-11-28 11:40:00,35.57,35.64,35.4,35.42,212600.0,25.231,25.2807,25.1104,25.1246,212600.0
2006-11-28 11:50:00,35.42,35.56,35.37,35.38,269200.0,25.1246,25.2239,25.0891,25.0962,269200.0
2006-11-28 12:00:00,35.38,35.42,35.35,35.41,96200.0,25.0962,25.1246,25.075,25.1175,96200.0
2006-11-28 12:10:00,35.41,35.53,35.38,35.49,158600.0,25.1175,25.2026,25.0962,25.1743,158600.0
2006-11-28 12:20:00,35.5,35.63,35.49,35.59,255200.0,25.1814,25.2736,25.1743,25.2452,255200.0
2006-11-28 12:30:00,35.59,35.62,35.51,35.54,217800.0,25.2452,25.2665,25.1885,25.2097,217800.0
2006-11-28 12:40:00,35.54,35.54,35.35,35.38,286000.0,25.2097,25.2097,25.075,25.0962,286000.0
2006-11-28 12:50:00,35.38,35.52,35.37,35.51,163600.0,25.0962,25.1955,25.0891,25.1885,163600.0
2006-11-28 13:00:00,35.52,35.69,35.49,35.63,170600.0,25.1955,25.3161,25.1743,25.2736,170600.0
2006-11-28 13:10:00,35.63,35.66,35.58,35.58,81000.0,25.2736,25.2949,25.2381,25.2381,81000.0
2006-11-28 13:20:00,35.58,35.64,35.54,35.63,99400.0,25.2381,25.2807,25.2097,25.2736,99400.0
2006-11-28 13:30:00,35.63,35.67,35.57,35.66,80400.0,25.2736,25.3019,25.231,25.2949,80400.0
2006-11-28 13:40:00,35.67,35.71,35.49,35.52,116400.0,25.3019,25.3303,25.1743,25.1955,116400.0
2006-11-28 13:50:00,35.5,35.53,35.38,35.51,126800.0,25.1814,25.2026,25.0962,25.1885,126800.0
2006-11-28 14:00:00,35.51,35.56,35.48,35.54,90800.0,25.1885,25.2239,25.1672,25.2097,90800.0
2006-11-28 14:10:00,35.54,35.59,35.51,35.54,119800.0,25.2097,25.2452,25.1885,25.2097,119800.0
2006-11-28 14:20:00,35.54,35.6,35.52,35.6,132400.0,25.2097,25.2523,25.1955,25.2523,132400.0
2006-11-28 14:30:00,35.6,35.64,35.55,35.58,151600.0,25.2523,25.2807,25.2168,25.2381,151600.0
2006-11-28 14:40:00,35.57,35.61,35.53,35.56,126600.0,25.231,25.2594,25.2026,25.2239,126600.0
2006-11-28 14:50:00,35.56,35.65,35.56,35.61,103600.0,25.2239,25.2878,25.2239,25.2594,103600.0
2006-11-28 15:00:00,35.62,35.63,35.55,35.55,83600.0,25.2665,25.2736,25.2168,25.2168,83600.0
2006-11-28 15:10:00,35.56,35.67,35.55,35.59,194400.0,25.2239,25.3019,25.2168,25.2452,194400.0
2006-11-28 15:20:00,35.59,35.62,35.58,35.58,138000.0,25.2452,25.2665,25.2381,25.2381,138000.0
2006-11-28 15:30:00,35.58,35.58,35.51,35.52,204000.0,25.2381,25.2381,25.1885,25.1955,204000.0
2006-11-28 15:40:00,35.52,35.53,35.46,35.47,211800.0,25.1955,25.2026,25.153,25.1601,211800.0
2006-11-28 15:50:00,35.47,35.56,35.47,35.52,230400.0,25.1601,25.2239,25.1601,25.1955,230400.0
2006-11-29 09:30:00,35.75,35.75,35.28,35.32,318000.0,25.3587,25.3587,25.0253,25.0537,318000.0
2006-11-29 09:40:00,35.33,35.37,35.22,35.3,432000.0,25.0608,25.0891,24.9827,25.0395,432000.0
2006-11-29 09:50:00,35.3,35.3,35.19,35.21,295600.0,25.0395,25.0395,24.9615,24.9757,295600.0
2006-11-29 10:00:00,35.21,35.23,35.06,35.08,329800.0,24.9757,24.9898,24.8693,24.8834,329800.0
2006-11-29 10:10:00,35.08,35.1,34.88,34.9,427800.0,24.8834,24.8976,24.7416,24.7558,427800.0
2006-11-29 10:20:00,34.9,34.96,34.77,34.89,397400.0,24.7558,24.7983,24.6635,24.7487,397400.0
2006-11-29 10:30:00,34.89,35.44,34.87,35.3,674000.0,24.7487,25.1388,24.7345,25.0395,674000.0
2006-11-29 10:40:00,35.35,35.38,34.99,34.99,483200.0,25.075,25.0962,24.8196,24.8196,483200.0
2006-11-29 10:50:00,34.99,35.02,34.84,34.99,509400.0,24.8196,24.8409,24.7132,24.8196,509400.0
2006-11-29 11:00:00,34.99,35.16,34.99,35.07,530000.0,24.8196,24.9402,24.8196,24.8763,530000.0
2006-11-29 11:10:00,35.07,35.16,35.05,35.13,283800.0,24.8763,24.9402,24.8622,24.9189,283800.0
2006-11-29 11:20:00,35.13,35.15,35.09,35.12,265400.0,24.9189,24.9331,24.8905,24.9118,265400.0
2006-11-29 11:30:00,35.13,35.27,35.13,35.19,359600.0,24.9189,25.0182,24.9189,24.9615,359600.0
2006-11-29 11:40:00,35.23,35.38,35.2,35.38,513800.0,24.9898,25.0962,24.9686,25.0962,513800.0
2006-11-29 11:50:00,35.38,35.48,35.38,35.46,260000.0,25.0962,25.1672,25.0962,25.153,260000.0
2006-11-29 12:00:00,35.45,35.61,35.42,35.6,224800.0,25.1459,25.2594,25.1246,25.2523,224800.0
2006-11-29 12:10:00,35.6,35.81,35.6,35.76,293600.0,25.2523,25.4013,25.2523,25.3658,293600.0
2006-11-29 12:20:00,35.76,35.99,35.74,35.77,304600.0,25.3658,25.5289,25.3516,25.3729,304600.0
2006-11-29 12:30:00,35.76,35.81,35.67,35.73,215000.0,25.3658,25.4013,25.3019,25.3445,215000.0
2006-11-29 12:40:00,35.73,35.79,35.73,35.74,123200.0,25.3445,25.3871,25.3445,25.3516,123200.0
2006-11-29 12:50:00,35.74,35.74,35.66,35.67,136600.0,25.3516,25.3516,25.2949,25.3019,136600.0
2006-11-29 13:00:00,35.67,35.68,35.45,35.46,358400.0,25.3019,25.309,25.1459,25.153,358400.0
2006-11-29 13:10:00,35.46,35.57,35.44,35.57,167200.0,25.153,25.231,25.1388,25.231,167200.0
2006-11-29 13:20:00,35.57,35.59,35.42,35.44,130600.0,25.231,25.2452,25.1246,25.1388,130600.0
2006-11-29 13:30:00,35.44,35.45,35.3,35.35,165400.0,25.1388,25.1459,25.0395,25.075,165400.0
2006-11-29 13:40:00,35.34,35.44,35.33,35.38,198600.0,25.0679,25.1388,25.0608,25.0962,198600.0
2006-11-29 13:50:00,35.38,35.46,35.19,35.42,479600.0,25.0962,25.153,24.9615,25.1246,479600.0
2006-11-29 14:00:00,35.42,35.48,35.39,35.4,231000.0,25.1246,25.1672,25.1033,25.1104,231000.0
2006-11-29 14:10:00,35.41,35.51,35.39,35.51,191200.0,25.1175,25.1885,25.1033,25.1885,191200.0
2006-11-29 14:20:00,35.51,35.69,35.51,35.58,223000.0,25.1885,25.3161,25.1885,25.2381,223000.0
2006-11-29 14:30:00,35.6,35.63,35.52,35.58,227800.0,25.2523,25.2736,25.1955,25.2381,227800.0
2006-11-29 14:40:00,35.58,35.67,35.57,35.66,246800.0,25.2381,25.3019,25.231,25.2949,246800.0
2006-11-29 14:50:00,35.67,35.77,35.6,35.74,383600.0,25.3019,25.3729,25.2523,25.3516,383600.0
2006-11-29 15:00:00,35.74,35.94,35.72,35.9,387800.0,25.3516,25.4935,25.3374,25.4651,387800.0
2006-11-29 15:10:00,35.9,36.13,35.88,35.95,644400.0,25.4651,25.6282,25.4509,25.5006,644400.0
2006-11-29 15:20:00,35.94,35.95,35.82,35.9,265000.0,25.4935,25.5006,25.4083,25.4651,265000.0
2006-11-29 15:30:00,35.9,36.01,35.85,36.01,162000.0,25.4651,25.5431,25.4296,25.5431,162000.0
2006-11-29 15:40:00,36.01,36.07,35.92,35.92,184600.0,25.5431,25.5857,25.4793,25.4793,184600.0
2006-11-29 15:50:00,35.92,36.04,35.92,36.03,312400.0,25.4793,25.5644,25.4793,25.5573,312400.0
2006-11-30 09:30:00,35.6,35.7,35.52,35.58,514200.0,25.2523,25.3232,25.1955,25.2381,514200.0
2006-11-30 09:40:00,35.6,35.6,35.22,35.25,491800.0,25.2523,25.2523,24.9827,25.004,491800.0
2006-11-30 09:50:00,35.25,35.49,35.24,35.38,351800.0,25.004,25.1743,24.9969,25.0962,351800.0
2006-11-30 10:00:00,35.39,35.39,35.22,35.32,245000.0,25.1033,25.1033,24.9827,25.0537,245000.0
2006-11-30 10:10:00,35.33,35.35,35.1,35.13,395200.0,25.0608,25.075,24.8976,24.9189,395200.0
2006-11-30 10:20:00,35.13,35.26,35.1,35.22,330200.0,24.9189,25.0111,24.8976,24.9827,330200.0
2006-11-30 10:30:00,35.22,35.6,35.22,35.56,667800.0,24.9827,25.2523,24.9827,25.2239,667800.0
2006-11-30 10:40:00,35.55,35.56,35.25,35.32,400800.0,25.2168,25.2239,25.004,25.0537,400800.0
2006-11-30 10:50:00,35.33,35.36,35.23,35.24,259000.0,25.0608,25.0821,24.9898,24.9969,259000.0
2006-11-30 11:00:00,35.25,35.25,34.94,34.96,368600.0,25.004,25.004,24.7841,24.7983,368600.0
2006-11-30 11:10:00,34.98,35.01,34.89,34.92,386000.0,24.8125,24.8338,24.7487,24.7699,386000.0
2006-11-30 11:20:00,34.92,34.96,34.83,34.94,353800.0,24.7699,24.7983,24.7061,24.7841,353800.0
2006-11-30 11:30:00,34.93,35.11,34.93,35.08,262400.0,24.777,24.9047,24.777,24.8834,262400.0
2006-11-30 11:40:00,35.08,35.08,34.99,35.04,207000.0,24.8834,24.8834,24.8196,24.8551,207000.0
2006-11-30 11:50:00,35.04,35.23,35.02,35.09,387800.0,24.8551,24.9898,24.8409,24.8905,387800.0
2006-11-30 12:00:00,35.11,35.18,35.06,35.06,181800.0,24.9047,24.9544,24.8693,24.8693,181800.0
2006-11-30 12:10:00,35.07,35.22,35.07,35.21,216000.0,24.8763,24.9827,24.8763,24.9757,216000.0
2006-11-30 12:20:00,35.21,35.24,35.19,35.22,166200.0,24.9757,24.9969,24.9615,24.9827,166200.0
2006-11-30 12:30:00,35.22,35.25,35.17,35.24,193000.0,24.9827,25.004,24.9473,24.9969,193000.0
2006-11-30 12:40:00,35.23,35.27,35.19,35.27,146600.0,24.9898,25.0182,24.9615,25.0182,146600.0
2006-11-30 12:50:00,35.27,35.45,35.18,35.22,347200.0,25.0182,25.1459,24.9544,24.9827,347200.0
2006-11-30 13:00:00,35.23,35.39,35.2,35.23,239600.0,24.9898,25.1033,24.9686,24.9898,239600.0
2006-11-30 13:10:00,35.24,35.35,35.24,35.34,120800.0,24.9969,25.075,24.9969,25.0679,120800.0
2006-11-30 13:20:00,35.34,35.41,35.3,35.32,227800.0,25.0679,25.1175,25.0395,25.0537,227800.0
2006-11-30 13:30:00,35.33,35.33,35.22,35.23,116400.0,25.0608,25.0608,24.9827,24.9898,116400.0
2006-11-30 13:40:00,35.23,35.34,35.23,35.31,155800.0,24.9898,25.0679,24.9898,25.0466,155800.0
2006-11-30 13:50:00,35.32,35.32,35.24,35.27,197400.0,25.0537,25.0537,24.9969,25.0182,197400.0
2006-11-30 14:00:00,35.27,35.37,35.27,35.37,220000.0,25.0182,25.0891,25.0182,25.0891,220000.0
2006-11-30 14:10:00,35.37,35.45,35.32,35.4,192000.0,25.0891,25.1459,25.0537,25.1104,192000.0
2006-11-30 14:20:00,35.4,35.42,35.35,35.36,186800.0,25.1104,25.1246,25.075,25.0821,186800.0
2006-11-30 14:30:00,35.37,35.47,35.37,35.45,179200.0,25.0891,25.1601,25.0891,25.1459,179200.0
2006-11-30 14:40:00,35.45,35.52,35.45,35.45,136400.0,25.1459,25.1955,25.1459,25.1459,136400.0
2006-11-30 14:50:00,35.46,35.48,35.45,35.46,212600.0,25.153,25.1672,25.1459,25.153,212600.0
2006-11-30 15:00:00,35.46,35.5,35.44,35.48,227400.0,25.153,25.1814,25.1388,25.1672,227400.0
2006-11-30 15:10:00,35.49,35.54,35.45,35.46,182600.0,25.1743,25.2097,25.1459,25.153,182600.0
2006-11-30 15:20:00,35.47,35.49,35.43,35.48,167800.0,25.1601,25.1743,25.1317,25.1672,167800.0
2006-11-30 15:30:00,35.48,35.52,35.45,35.45,220600.0,25.1672,25.1955,25.1459,25.1459,220600.0
2006-11-30 15:40:00,35.45,35.45,35.29,35.31,346400.0,25.1459,25.1459,25.0324,25.0466,346400.0
2006-11-30 15:50:00,35.3,35.33,35.25,35.3,380800.0,25.0395,25.0608,25.004,25.0395,380800.0
2006-12-01 09:30:00,34.96,35.12,34.82,34.94,152600.0,24.7983,24.9118,24.699,24.7841,152600.0
2006-12-01 09:40:00,34.93,35.07,34.93,35.03,135200.0,24.777,24.8763,24.777,24.848,135200.0
2006-12-01 09:50:00,35.02,35.13,34.96,35.02,186600.0,24.8409,24.9189,24.7983,24.8409,186600.0
2006-12-01 10:00:00,35.02,35.03,34.83,34.86,257800.0,24.8409,24.848,24.7061,24.7274,257800.0
2006-12-01 10:10:00,34.85,34.88,34.73,34.73,231400.0,24.7203,24.7416,24.6352,24.6352,231400.0
2006-12-01 10:20:00,34.73,34.74,34.57,34.65,247600.0,24.6352,24.6423,24.5217,24.5784,247600.0
2006-12-01 10:30:00,34.64,34.67,34.45,34.45,287800.0,24.5713,24.5926,24.4366,24.4366,287800.0
2006-12-01 10:40:00,34.44,34.93,34.43,34.7,268600.0,24.4295,24.777,24.4224,24.6139,268600.0
2006-12-01 10:50:00,34.69,34.93,34.67,34.84,232800.0,24.6068,24.777,24.5926,24.7132,232800.0
2006-12-01 11:00:00,34.85,34.99,34.84,34.92,181000.0,24.7203,24.8196,24.7132,24.7699,181000.0
2006-12-01 11:10:00,34.92,35.02,34.92,34.99,146600.0,24.7699,24.8409,24.7699,24.8196,146600.0
2006-12-01 11:20:00,35.0,35.05,34.97,35.04,183400.0,24.8267,24.8622,24.8054,24.8551,183400.0
2006-12-01 11:30:00,35.05,35.19,35.05,35.17,204800.0,24.8622,24.9615,24.8622,24.9473,204800.0
2006-12-01 11:40:00,35.18,35.22,35.05,35.11,155000.0,24.9544,24.9827,24.8622,24.9047,155000.0
2006-12-01 11:50:00,35.11,35.26,35.11,35.17,153800.0,24.9047,25.0111,24.9047,24.9473,153800.0
2006-12-01 12:00:00,35.17,35.23,35.07,35.13,106400.0,24.9473,24.9898,24.8763,24.9189,106400.0
2006-12-01 12:10:00,35.13,35.17,35.08,35.12,73200.0,24.9189,24.9473,24.8834,24.9118,73200.0
2006-12-01 12:20:00,35.13,35.13,34.97,35.06,86000.0,24.9189,24.9189,24.8054,24.8693,86000.0
2006-12-01 12:30:00,35.06,35.16,35.06,35.11,60400.0,24.8693,24.9402,24.8693,24.9047,60400.0
2006-12-01 12:40:00,35.1,35.21,35.06,35.21,53800.0,24.8976,24.9757,24.8693,24.9757,53800.0
2006-12-01 12:50:00,35.21,35.31,35.17,35.29,101200.0,24.9757,25.0466,24.9473,25.0324,101200.0
2006-12-01 13:00:00,35.28,35.28,35.07,35.15,88800.0,25.0253,25.0253,24.8763,24.9331,88800.0
2006-12-01 13:10:00,35.15,35.24,35.13,35.22,114600.0,24.9331,24.9969,24.9189,24.9827,114600.0
2006-12-01 13:20:00,35.22,35.26,35.17,35.19,80200.0,24.9827,25.0111,24.9473,24.9615,80200.0
2006-12-01 13:30:00,35.19,35.19,34.99,35.07,80600.0,24.9615,24.9615,24.8196,24.8763,80600.0
2006-12-01 13:40:00,35.08,35.22,35.05,35.19,89200.0,24.8834,24.9827,24.8622,24.9615,89200.0
2006-12-01 13:50:00,35.19,35.2,35.0,35.0,133800.0,24.9615,24.9686,24.8267,24.8267,133800.0
2006-12-01 14:00:00,35.01,35.02,34.86,34.98,145200.0,24.8338,24.8409,24.7274,24.8125,145200.0
2006-12-01 14:10:00,34.98,35.0,34.91,34.99,106400.0,24.8125,24.8267,24.7629,24.8196,106400.0
2006-12-01 14:20:00,34.99,35.06,34.96,34.97,114000.0,24.8196,24.8693,24.7983,24.8054,114000.0
2006-12-01 14:30:00,34.99,35.02,34.9,34.9,114800.0,24.8196,24.8409,24.7558,24.7558,114800.0
2006-12-01 14:40:00,34.92,34.96,34.85,34.95,77000.0,24.7699,24.7983,24.7203,24.7912,77000.0
2006-12-01 14:50:00,34.96,35.02,34.95,35.02,77400.0,24.7983,24.8409,24.7912,24.8409,77400.0
2006-12-01 15:00:00,35.02,35.16,35.02,35.13,153000.0,24.8409,24.9402,24.8409,24.9189,153000.0
2006-12-01 15:10:00,35.13,35.18,35.1,35.17,121800.0,24.9189,24.9544,24.8976,24.9473,121800.0
2006-12-01 15:20:00,35.18,35.26,35.16,35.22,97400.0,24.9544,25.0111,24.9402,24.9827,97400.0
2006-12-01 15:30:00,35.22,35.27,35.13,35.27,134400.0,24.9827,25.0182,24.9189,25.0182,134400.0
2006-12-01 15:40:00,35.27,35.35,35.26,35.28,164200.0,25.0182,25.075,25.0111,25.0253,164200.0
2006-12-01 15:50:00,35.28,35.36,35.27,35.33,161200.0,25.0253,25.0821,25.0182,25.0608,161200.0
2006-12-04 09:30:00,34.88,35.0,34.75,34.89,200200.0,24.7416,24.8267,24.6494,24.7487,200200.0
2006-12-04 09:40:00,34.84,35.06,34.83,34.87,160200.0,24.7132,24.8693,24.7061,24.7345,160200.0
2006-12-04 09:50:00,34.88,34.88,34.68,34.76,177800.0,24.7416,24.7416,24.5997,24.6565,177800.0
2006-12-04 10:00:00,34.74,34.83,34.71,34.78,501200.0,24.6423,24.7061,24.621,24.6706,501200.0
2006-12-04 10:10:00,34.77,34.79,34.62,34.67,140200.0,24.6635,24.6777,24.5571,24.5926,140200.0
2006-12-04 10:20:00,34.66,34.71,34.59,34.62,104200.0,24.5855,24.621,24.5359,24.5571,104200.0
2006-12-04 10:30:00,34.62,34.64,34.58,34.59,113600.0,24.5571,24.5713,24.5288,24.5359,113600.0
2006-12-04 10:40:00,34.59,34.65,34.55,34.56,123000.0,24.5359,24.5784,24.5075,24.5146,123000.0
2006-12-04 10:50:00,34.55,34.55,34.37,34.38,233200.0,24.5075,24.5075,24.3798,24.3869,233200.0
2006-12-04 11:00:00,34.38,34.48,34.24,34.43,188200.0,24.3869,24.4578,24.2876,24.4224,188200.0
2006-12-04 11:10:00,34.45,34.58,34.41,34.5,132600.0,24.4366,24.5288,24.4082,24.472,132600.0
2006-12-04 11:20:00,34.49,34.58,34.48,34.56,65600.0,24.4649,24.5288,24.4578,24.5146,65600.0
2006-12-04 11:30:00,34.55,34.55,34.45,34.45,82800.0,24.5075,24.5075,24.4366,24.4366,82800.0
2006-12-04 11:40:00,34.46,34.49,34.43,34.45,71200.0,24.4437,24.4649,24.4224,24.4366,71200.0
2006-12-04 11:50:00,34.47,34.5,34.46,34.48,74400.0,24.4507,24.472,24.4437,24.4578,74400.0
2006-12-04 12:00:00,34.49,34.51,34.47,34.48,146000.0,24.4649,24.4791,24.4507,24.4578,146000.0
2006-12-04 12:10:00,34.48,34.49,34.43,34.44,82800.0,24.4578,24.4649,24.4224,24.4295,82800.0
2006-12-04 12:20:00,34.44,34.56,34.35,34.49,100200.0,24.4295,24.5146,24.3656,24.4649,100200.0
2006-12-04 12:30:00,34.49,34.64,34.49,34.59,82200.0,24.4649,24.5713,24.4649,24.5359,82200.0
2006-12-04 12:40:00,34.59,34.61,34.51,34.53,60400.0,24.5359,24.5501,24.4791,24.4933,60400.0
2006-12-04 12:50:00,34.54,34.57,34.52,34.57,27600.0,24.5004,24.5217,24.4862,24.5217,27600.0
2006-12-04 13:00:00,34.57,34.57,34.48,34.52,39800.0,24.5217,24.5217,24.4578,24.4862,39800.0
2006-12-04 13:10:00,34.52,34.54,34.46,34.54,61800.0,24.4862,24.5004,24.4437,24.5004,61800.0
2006-12-04 13:20:00,34.52,34.57,34.48,34.49,62000.0,24.4862,24.5217,24.4578,24.4649,62000.0
2006-12-04 13:30:00,34.48,34.51,34.45,34.46,60000.0,24.4578,24.4791,24.4366,24.4437,60000.0
2006-12-04 13:40:00,34.46,34.51,34.41,34.46,139200.0,24.4437,24.4791,24.4082,24.4437,139200.0
2006-12-04 13:50:00,34.46,34.47,34.36,34.36,91000.0,24.4437,24.4507,24.3727,24.3727,91000.0
2006-12-04 14:00:00,34.36,34.42,34.35,34.41,128600.0,24.3727,24.4153,24.3656,24.4082,128600.0
2006-12-04 14:10:00,34.42,34.45,34.35,34.35,68600.0,24.4153,24.4366,24.3656,24.3656,68600.0
2006-12-04 14:20:00,34.37,34.43,34.35,34.37,106400.0,24.3798,24.4224,24.3656,24.3798,106400.0
2006-12-04 14:30:00,34.36,34.45,34.36,34.38,89000.0,24.3727,24.4366,24.3727,24.3869,89000.0
2006-12-04 14:40:00,34.38,34.47,34.37,34.45,91000.0,24.3869,24.4507,24.3798,24.4366,91000.0
2006-12-04 14:50:00,34.45,34.51,34.42,34.5,107600.0,24.4366,24.4791,24.4153,24.472,107600.0
2006-12-04 15:00:00,34.51,34.54,34.45,34.45,187000.0,24.4791,24.5004,24.4366,24.4366,187000.0
2006-12-04 15:10:00,34.44,34.48,34.42,34.45,121200.0,24.4295,24.4578,24.4153,24.4366,121200.0
2006-12-04 15:20:00,34.44,34.45,34.4,34.41,181200.0,24.4295,24.4366,24.4011,24.4082,181200.0
2006-12-04 15:30:00,34.42,34.52,34.36,34.52,141400.0,24.4153,24.4862,24.3727,24.4862,141400.0
2006-12-04 15:40:00,34.51,34.62,34.51,34.53,240600.0,24.4791,24.5571,24.4791,24.4933,240600.0
2006-12-04 15:50:00,34.53,34.6,34.46,34.58,303400.0,24.4933,24.543,24.4437,24.5288,303400.0
2006-12-05 09:30:00,34.78,34.85,34.72,34.85,218800.0,24.6706,24.7203,24.6281,24.7203,218800.0
2006-12-05 09:40:00,34.85,34.88,34.67,34.77,217000.0,24.7203,24.7416,24.5926,24.6635,217000.0
2006-12-05 09:50:00,34.76,34.92,34.76,34.83,193200.0,24.6565,24.7699,24.6565,24.7061,193200.0
2006-12-05 10:00:00,34.82,34.97,34.77,34.81,224200.0,24.699,24.8054,24.6635,24.6919,224200.0
2006-12-05 10:10:00,34.8,34.8,34.68,34.79,215800.0,24.6848,24.6848,24.5997,24.6777,215800.0
2006-12-05 10:20:00,34.79,34.8,34.52,34.56,244200.0,24.6777,24.6848,24.4862,24.5146,244200.0
2006-12-05 10:30:00,34.56,34.63,34.48,34.5,259200.0,24.5146,24.5642,24.4578,24.472,259200.0
2006-12-05 10:40:00,34.51,34.53,34.32,34.4,229000.0,24.4791,24.4933,24.3443,24.4011,229000.0
2006-12-05 10:50:00,34.43,34.57,34.42,34.46,126600.0,24.4224,24.5217,24.4153,24.4437,126600.0
2006-12-05 11:00:00,34.46,34.76,34.46,34.74,200800.0,24.4437,24.6565,24.4437,24.6423,200800.0
2006-12-05 11:10:00,34.74,34.78,34.68,34.71,199200.0,24.6423,24.6706,24.5997,24.621,199200.0
2006-12-05 11:20:00,34.71,34.79,34.7,34.77,103800.0,24.621,24.6777,24.6139,24.6635,103800.0
2006-12-05 11:30:00,34.78,34.79,34.68,34.7,112800.0,24.6706,24.6777,24.5997,24.6139,112800.0
2006-12-05 11:40:00,34.7,34.77,34.7,34.76,125400.0,24.6139,24.6635,24.6139,24.6565,125400.0
2006-12-05 11:50:00,34.76,34.76,34.67,34.68,115400.0,24.6565,24.6565,24.5926,24.5997,115400.0
2006-12-05 12:00:00,34.67,34.69,34.6,34.65,100000.0,24.5926,24.6068,24.543,24.5784,100000.0
2006-12-05 12:10:00,34.65,34.73,34.62,34.63,94000.0,24.5784,24.6352,24.5571,24.5642,94000.0
2006-12-05 12:20:00,34.63,34.73,34.57,34.72,119200.0,24.5642,24.6352,24.5217,24.6281,119200.0
2006-12-05 12:30:00,34.72,34.74,34.64,34.67,103200.0,24.6281,24.6423,24.5713,24.5926,103200.0
2006-12-05 12:40:00,34.67,34.67,34.59,34.6,116200.0,24.5926,24.5926,24.5359,24.543,116200.0
2006-12-05 12:50:00,34.6,34.75,34.6,34.75,147000.0,24.543,24.6494,24.543,24.6494,147000.0
2006-12-05 13:00:00,34.76,34.94,34.74,34.75,215200.0,24.6565,24.7841,24.6423,24.6494,215200.0
2006-12-05 13:10:00,34.75,34.85,34.7,34.8,115200.0,24.6494,24.7203,24.6139,24.6848,115200.0
2006-12-05 13:20:00,34.79,34.8,34.65,34.74,132000.0,24.6777,24.6848,24.5784,24.6423,132000.0
2006-12-05 13:30:00,34.74,34.76,34.63,34.69,89600.0,24.6423,24.6565,24.5642,24.6068,89600.0
2006-12-05 13:40:00,34.69,34.73,34.64,34.67,106800.0,24.6068,24.6352,24.5713,24.5926,106800.0
2006-12-05 13:50:00,34.68,34.76,34.63,34.75,89400.0,24.5997,24.6565,24.5642,24.6494,89400.0
2006-12-05 14:00:00,34.75,34.75,34.65,34.7,107000.0,24.6494,24.6494,24.5784,24.6139,107000.0
2006-12-05 14:10:00,34.71,34.73,34.64,34.71,129400.0,24.621,24.6352,24.5713,24.621,129400.0
2006-12-05 14:20:00,34.71,34.73,34.6,34.62,131200.0,24.621,24.6352,24.543,24.5571,131200.0
2006-12-05 14:30:00,34.62,34.67,34.6,34.62,138600.0,24.5571,24.5926,24.543,24.5571,138600.0
2006-12-05 14:40:00,34.63,34.72,34.6,34.63,124600.0,24.5642,24.6281,24.543,24.5642,124600.0
2006-12-05 14:50:00,34.63,34.71,34.62,34.71,151000.0,24.5642,24.621,24.5571,24.621,151000.0
2006-12-05 15:00:00,34.7,34.74,34.63,34.68,165000.0,24.6139,24.6423,24.5642,24.5997,165000.0
2006-12-05 15:10:00,34.67,34.7,34.59,34.6,149200.0,24.5926,24.6139,24.5359,24.543,149200.0
2006-12-05 15:20:00,34.6,34.63,34.58,34.63,119600.0,24.543,24.5642,24.5288,24.5642,119600.0
2006-12-05 15:30:00,34.63,34.66,34.56,34.64,140600.0,24.5642,24.5855,24.5146,24.5713,140600.0
2006-12-05 15:40:00,34.63,34.64,34.59,34.6,157200.0,24.5642,24.5713,24.5359,24.543,157200.0
2006-12-05 15:50:00,34.61,34.66,34.58,34.65,178800.0,24.5501,24.5855,24.5288,24.5784,178800.0
2006-12-06 09:30:00,34.45,34.86,34.45,34.86,144000.0,24.4366,24.7274,24.4366,24.7274,144000.0
2006-12-06 09:40:00,34.87,34.98,34.85,34.88,277600.0,24.7345,24.8125,24.7203,24.7416,277600.0
2006-12-06 09:50:00,34.87,34.88,34.77,34.83,212200.0,24.7345,24.7416,24.6635,24.7061,212200.0
2006-12-06 10:00:00,34.82,34.85,34.71,34.77,193000.0,24.699,24.7203,24.621,24.6635,193000.0
2006-12-06 10:10:00,34.77,34.88,34.69,34.84,223600.0,24.6635,24.7416,24.6068,24.7132,223600.0
2006-12-06 10:20:00,34.84,34.95,34.81,34.88,180400.0,24.7132,24.7912,24.6919,24.7416,180400.0
2006-12-06 10:30:00,34.9,35.27,34.9,35.13,441200.0,24.7558,25.0182,24.7558,24.9189,441200.0
2006-12-06 10:40:00,35.13,35.13,34.91,35.0,235200.0,24.9189,24.9189,24.7629,24.8267,235200.0
2006-12-06 10:50:00,35.01,35.02,34.74,34.96,185600.0,24.8338,24.8409,24.6423,24.7983,185600.0
2006-12-06 11:00:00,34.95,34.97,34.83,34.95,195200.0,24.7912,24.8054,24.7061,24.7912,195200.0
2006-12-06 11:10:00,34.94,35.02,34.89,35.02,133000.0,24.7841,24.8409,24.7487,24.8409,133000.0
2006-12-06 11:20:00,35.02,35.1,34.96,34.98,134800.0,24.8409,24.8976,24.7983,24.8125,134800.0
2006-12-06 11:30:00,34.97,34.99,34.86,34.99,66600.0,24.8054,24.8196,24.7274,24.8196,66600.0
2006-12-06 11:40:00,34.99,35.0,34.92,34.97,61600.0,24.8196,24.8267,24.7699,24.8054,61600.0
2006-12-06 11:50:00,34.97,35.06,34.97,35.0,60800.0,24.8054,24.8693,24.8054,24.8267,60800.0
2006-12-06 12:00:00,35.01,35.07,34.97,35.06,86400.0,24.8338,24.8763,24.8054,24.8693,86400.0
2006-12-06 12:10:00,35.07,35.08,35.0,35.08,75800.0,24.8763,24.8834,24.8267,24.8834,75800.0
2006-12-06 12:20:00,35.07,35.1,35.01,35.02,52400.0,24.8763,24.8976,24.8338,24.8409,52400.0
2006-12-06 12:30:00,35.02,35.04,34.97,35.04,42600.0,24.8409,24.8551,24.8054,24.8551,42600.0
2006-12-06 12:40:00,35.04,35.05,34.99,35.02,60600.0,24.8551,24.8622,24.8196,24.8409,60600.0
2006-12-06 12:50:00,35.02,35.15,35.02,35.1,107800.0,24.8409,24.9331,24.8409,24.8976,107800.0
2006-12-06 13:00:00,35.1,35.13,35.05,35.09,114000.0,24.8976,24.9189,24.8622,24.8905,114000.0
2006-12-06 13:10:00,35.09,35.1,34.99,35.03,42800.0,24.8905,24.8976,24.8196,24.848,42800.0
2006-12-06 13:20:00,35.02,35.1,35.01,35.02,39000.0,24.8409,24.8976,24.8338,24.8409,39000.0
2006-12-06 13:30:00,35.02,35.07,34.95,34.98,45400.0,24.8409,24.8763,24.7912,24.8125,45400.0
2006-12-06 13:40:00,34.98,34.98,34.78,34.87,57800.0,24.8125,24.8125,24.6706,24.7345,57800.0
2006-12-06 13:50:00,34.9,34.96,34.8,34.94,67800.0,24.7558,24.7983,24.6848,24.7841,67800.0
2006-12-06 14:00:00,34.96,35.01,34.89,34.91,46200.0,24.7983,24.8338,24.7487,24.7629,46200.0
2006-12-06 14:10:00,34.91,35.02,34.87,34.94,57800.0,24.7629,24.8409,24.7345,24.7841,57800.0
2006-12-06 14:20:00,34.93,34.94,34.74,34.76,74800.0,24.777,24.7841,24.6423,24.6565,74800.0
2006-12-06 14:30:00,34.76,34.88,34.76,34.82,44800.0,24.6565,24.7416,24.6565,24.699,44800.0
2006-12-06 14:40:00,34.82,34.86,34.8,34.85,35400.0,24.699,24.7274,24.6848,24.7203,35400.0
2006-12-06 14:50:00,34.85,34.88,34.85,34.87,31600.0,24.7203,24.7416,24.7203,24.7345,31600.0
2006-12-06 15:00:00,34.87,34.9,34.83,34.88,68800.0,24.7345,24.7558,24.7061,24.7416,68800.0
2006-12-06 15:10:00,34.88,34.88,34.78,34.81,52600.0,24.7416,24.7416,24.6706,24.6919,52600.0
2006-12-06 15:20:00,34.81,34.82,34.71,34.72,69000.0,24.6919,24.699,24.621,24.6281,69000.0
2006-12-06 15:30:00,34.72,34.74,34.7,34.72,76800.0,24.6281,24.6423,24.6139,24.6281,76800.0
2006-12-06 15:40:00,34.72,34.74,34.64,34.65,138400.0,24.6281,24.6423,24.5713,24.5784,138400.0
2006-12-06 15:50:00,34.64,34.74,34.63,34.69,166200.0,24.5713,24.6423,24.5642,24.6068,166200.0
2006-12-07 09:30:00,34.68,34.81,34.58,34.6,150200.0,24.5997,24.6919,24.5288,24.543,150200.0
2006-12-07 09:40:00,34.6,34.84,34.56,34.84,215200.0,24.543,24.7132,24.5146,24.7132,215200.0
2006-12-07 09:50:00,34.83,34.84,34.7,34.76,185000.0,24.7061,24.7132,24.6139,24.6565,185000.0
2006-12-07 10:00:00,34.77,34.77,34.51,34.59,139600.0,24.6635,24.6635,24.4791,24.5359,139600.0
2006-12-07 10:10:00,34.59,34.66,34.46,34.5,114800.0,24.5359,24.5855,24.4437,24.472,114800.0
2006-12-07 10:20:00,34.48,34.54,34.39,34.54,117000.0,24.4578,24.5004,24.394,24.5004,117000.0
2006-12-07 10:30:00,34.55,34.55,34.27,34.27,315000.0,24.5075,24.5075,24.3089,24.3089,315000.0
2006-12-07 10:40:00,34.27,34.43,34.26,34.37,254200.0,24.3089,24.4224,24.3018,24.3798,254200.0
2006-12-07 10:50:00,34.38,34.58,34.34,34.51,158000.0,24.3869,24.5288,24.3585,24.4791,158000.0
2006-12-07 11:00:00,34.5,34.64,34.41,34.61,72000.0,24.472,24.5713,24.4082,24.5501,72000.0
2006-12-07 11:10:00,34.61,34.7,34.5,34.68,130000.0,24.5501,24.6139,24.472,24.5997,130000.0
2006-12-07 11:20:00,34.68,34.74,34.43,34.49,103800.0,24.5997,24.6423,24.4224,24.4649,103800.0
2006-12-07 11:30:00,34.5,34.59,34.49,34.55,55800.0,24.472,24.5359,24.4649,24.5075,55800.0
2006-12-07 11:40:00,34.53,34.6,34.45,34.57,80600.0,24.4933,24.543,24.4366,24.5217,80600.0
2006-12-07 11:50:00,34.57,34.65,34.51,34.58,106800.0,24.5217,24.5784,24.4791,24.5288,106800.0
2006-12-07 12:00:00,34.57,34.65,34.56,34.65,93600.0,24.5217,24.5784,24.5146,24.5784,93600.0
2006-12-07 12:10:00,34.66,34.73,34.63,34.7,56200.0,24.5855,24.6352,24.5642,24.6139,56200.0
2006-12-07 12:20:00,34.69,34.72,34.66,34.68,68400.0,24.6068,24.6281,24.5855,24.5997,68400.0
2006-12-07 12:30:00,34.67,34.68,34.6,34.63,67800.0,24.5926,24.5997,24.543,24.5642,67800.0
2006-12-07 12:40:00,34.64,34.65,34.49,34.52,63200.0,24.5713,24.5784,24.4649,24.4862,63200.0
2006-12-07 12:50:00,34.54,34.58,34.49,34.54,72800.0,24.5004,24.5288,24.4649,24.5004,72800.0
2006-12-07 13:00:00,34.54,34.59,34.52,34.58,56600.0,24.5004,24.5359,24.4862,24.5288,56600.0
2006-12-07 13:10:00,34.57,34.62,34.49,34.53,48600.0,24.5217,24.5571,24.4649,24.4933,48600.0
2006-12-07 13:20:00,34.54,34.69,34.54,34.64,50600.0,24.5004,24.6068,24.5004,24.5713,50600.0
2006-12-07 13:30:00,34.64,34.75,34.64,34.7,64600.0,24.5713,24.6494,24.5713,24.6139,64600.0
2006-12-07 13:40:00,34.68,34.7,34.64,34.65,41400.0,24.5997,24.6139,24.5713,24.5784,41400.0
2006-12-07 13:50:00,34.66,34.69,34.64,34.67,29800.0,24.5855,24.6068,24.5713,24.5926,29800.0
2006-12-07 14:00:00,34.65,34.66,34.49,34.49,80800.0,24.5784,24.5855,24.4649,24.4649,80800.0
2006-12-07 14:10:00,34.49,34.64,34.47,34.58,59400.0,24.4649,24.5713,24.4507,24.5288,59400.0
2006-12-07 14:20:00,34.58,34.69,34.54,34.6,96600.0,24.5288,24.6068,24.5004,24.543,96600.0
2006-12-07 14:30:00,34.6,34.64,34.52,34.64,49400.0,24.543,24.5713,24.4862,24.5713,49400.0
2006-12-07 14:40:00,34.64,34.66,34.58,34.59,24200.0,24.5713,24.5855,24.5288,24.5359,24200.0
2006-12-07 14:50:00,34.58,34.68,34.57,34.63,45800.0,24.5288,24.5997,24.5217,24.5642,45800.0
2006-12-07 15:00:00,34.63,34.68,34.58,34.68,93200.0,24.5642,24.5997,24.5288,24.5997,93200.0
2006-12-07 15:10:00,34.67,34.67,34.56,34.6,63400.0,24.5926,24.5926,24.5146,24.543,63400.0
2006-12-07 15:20:00,34.6,34.64,34.57,34.62,45400.0,24.543,24.5713,24.5217,24.5571,45400.0
2006-12-07 15:30:00,34.6,34.64,34.55,34.58,61000.0,24.543,24.5713,24.5075,24.5288,61000.0
2006-12-07 15:40:00,34.57,34.62,34.51,34.52,70600.0,24.5217,24.5571,24.4791,24.4862,70600.0
2006-12-07 15:50:00,34.52,34.52,34.44,34.45,191800.0,24.4862,24.4862,24.4295,24.4366,191800.0
2006-12-08 09:30:00,34.73,34.83,34.58,34.59,171800.0,24.6352,24.7061,24.5288,24.5359,171800.0
2006-12-08 09:40:00,34.58,34.7,34.43,34.57,168400.0,24.5288,24.6139,24.4224,24.5217,168400.0
2006-12-08 09:50:00,34.59,34.68,34.56,34.65,118200.0,24.5359,24.5997,24.5146,24.5784,118200.0
2006-12-08 10:00:00,34.65,34.66,34.56,34.59,205400.0,24.5784,24.5855,24.5146,24.5359,205400.0
2006-12-08 10:10:00,34.59,34.63,34.46,34.51,154800.0,24.5359,24.5642,24.4437,24.4791,154800.0
2006-12-08 10:20:00,34.49,34.6,34.46,34.52,142800.0,24.4649,24.543,24.4437,24.4862,142800.0
2006-12-08 10:30:00,34.53,34.57,34.46,34.48,128600.0,24.4933,24.5217,24.4437,24.4578,128600.0
2006-12-08 10:40:00,34.49,34.66,34.47,34.64,107200.0,24.4649,24.5855,24.4507,24.5713,107200.0
2006-12-08 10:50:00,34.64,34.71,34.56,34.6,84200.0,24.5713,24.621,24.5146,24.543,84200.0
2006-12-08 11:00:00,34.6,34.7,34.6,34.65,103600.0,24.543,24.6139,24.543,24.5784,103600.0
2006-12-08 11:10:00,34.65,34.83,34.65,34.75,120000.0,24.5784,24.7061,24.5784,24.6494,120000.0
2006-12-08 11:20:00,34.75,34.78,34.63,34.66,75200.0,24.6494,24.6706,24.5642,24.5855,75200.0
2006-12-08 11:30:00,34.65,34.77,34.65,34.71,93200.0,24.5784,24.6635,24.5784,24.621,93200.0
2006-12-08 11:40:00,34.72,34.72,34.55,34.57,48400.0,24.6281,24.6281,24.5075,24.5217,48400.0
2006-12-08 11:50:00,34.58,34.63,34.51,34.52,50600.0,24.5288,24.5642,24.4791,24.4862,50600.0
2006-12-08 12:00:00,34.52,34.62,34.52,34.56,33200.0,24.4862,24.5571,24.4862,24.5146,33200.0
2006-12-08 12:10:00,34.56,34.65,34.56,34.63,53400.0,24.5146,24.5784,24.5146,24.5642,53400.0
2006-12-08 12:20:00,34.64,34.68,34.6,34.63,23000.0,24.5713,24.5997,24.543,24.5642,23000.0
2006-12-08 12:30:00,34.62,34.63,34.52,34.6,49000.0,24.5571,24.5642,24.4862,24.543,49000.0
2006-12-08 12:40:00,34.6,34.63,34.56,34.62,21600.0,24.543,24.5642,24.5146,24.5571,21600.0
2006-12-08 12:50:00,34.6,34.61,34.52,34.57,45400.0,24.543,24.5501,24.4862,24.5217,45400.0
2006-12-08 13:00:00,34.57,34.57,34.43,34.44,67200.0,24.5217,24.5217,24.4224,24.4295,67200.0
2006-12-08 13:10:00,34.44,34.55,34.4,34.55,52200.0,24.4295,24.5075,24.4011,24.5075,52200.0
2006-12-08 13:20:00,34.55,34.55,34.41,34.42,41600.0,24.5075,24.5075,24.4082,24.4153,41600.0
2006-12-08 13:30:00,34.42,34.46,34.37,34.37,47800.0,24.4153,24.4437,24.3798,24.3798,47800.0
2006-12-08 13:40:00,34.37,34.37,34.25,34.31,147200.0,24.3798,24.3798,24.2947,24.3373,147200.0
2006-12-08 13:50:00,34.3,34.33,34.2,34.27,83600.0,24.3302,24.3514,24.2592,24.3089,83600.0
2006-12-08 14:00:00,34.27,34.38,34.26,34.33,70400.0,24.3089,24.3869,24.3018,24.3514,70400.0
2006-12-08 14:10:00,34.34,34.35,34.3,34.33,48800.0,24.3585,24.3656,24.3302,24.3514,48800.0
2006-12-08 14:20:00,34.32,34.35,34.22,34.23,90400.0,24.3443,24.3656,24.2734,24.2805,90400.0
2006-12-08 14:30:00,34.23,34.34,34.2,34.3,125600.0,24.2805,24.3585,24.2592,24.3302,125600.0
2006-12-08 14:40:00,34.3,34.37,34.27,34.27,88200.0,24.3302,24.3798,24.3089,24.3089,88200.0
2006-12-08 14:50:00,34.27,34.34,34.27,34.32,64600.0,24.3089,24.3585,24.3089,24.3443,64600.0
2006-12-08 15:00:00,34.32,34.37,34.29,34.37,66400.0,24.3443,24.3798,24.3231,24.3798,66400.0
2006-12-08 15:10:00,34.36,34.37,34.29,34.3,55000.0,24.3727,24.3798,24.3231,24.3302,55000.0
2006-12-08 15:20:00,34.3,34.37,34.29,34.32,106400.0,24.3302,24.3798,24.3231,24.3443,106400.0
2006-12-08 15:30:00,34.32,34.32,34.24,34.24,176800.0,24.3443,24.3443,24.2876,24.2876,176800.0
2006-12-08 15:40:00,34.23,34.37,34.23,34.35,192000.0,24.2805,24.3798,24.2805,24.3656,192000.0
2006-12-08 15:50:00,34.35,34.35,34.29,34.32,201000.0,24.3656,24.3656,24.3231,24.3443,201000.0
2006-12-11 09:30:00,34.26,34.26,33.96,33.96,215600.0,24.3018,24.3018,24.089,24.089,215600.0
2006-12-11 09:40:00,33.96,34.04,33.87,33.93,203600.0,24.089,24.1457,24.0251,24.0677,203600.0
2006-12-11 09:50:00,33.91,34.02,33.82,33.82,261800.0,24.0535,24.1315,23.9897,23.9897,261800.0
2006-12-11 10:00:00,33.82,33.94,33.77,33.88,232800.0,23.9897,24.0748,23.9542,24.0322,232800.0
2006-12-11 10:10:00,33.89,33.99,33.88,33.99,154200.0,24.0393,24.1103,24.0322,24.1103,154200.0
2006-12-11 10:20:00,33.99,34.12,33.99,33.99,190400.0,24.1103,24.2025,24.1103,24.1103,190400.0
2006-12-11 10:30:00,33.99,34.21,33.97,34.21,228200.0,24.1103,24.2663,24.0961,24.2663,228200.0
2006-12-11 10:40:00,34.2,34.23,34.08,34.22,102400.0,24.2592,24.2805,24.1741,24.2734,102400.0
2006-12-11 10:50:00,34.22,34.24,34.18,34.22,101600.0,24.2734,24.2876,24.245,24.2734,101600.0
2006-12-11 11:00:00,34.22,34.24,34.15,34.19,81200.0,24.2734,24.2876,24.2238,24.2521,81200.0
2006-12-11 11:10:00,34.18,34.41,34.18,34.33,135200.0,24.245,24.4082,24.245,24.3514,135200.0
2006-12-11 11:20:00,34.32,34.43,34.25,34.42,107400.0,24.3443,24.4224,24.2947,24.4153,107400.0
2006-12-11 11:30:00,34.42,34.52,34.42,34.47,163800.0,24.4153,24.4862,24.4153,24.4507,163800.0
2006-12-11 11:40:00,34.48,34.55,34.44,34.45,88400.0,24.4578,24.5075,24.4295,24.4366,88400.0
2006-12-11 11:50:00,34.42,34.51,34.42,34.47,97800.0,24.4153,24.4791,24.4153,24.4507,97800.0
2006-12-11 12:00:00,34.47,34.47,34.41,34.45,63000.0,24.4507,24.4507,24.4082,24.4366,63000.0
2006-12-11 12:10:00,34.44,34.44,34.25,34.27,72800.0,24.4295,24.4295,24.2947,24.3089,72800.0
2006-12-11 12:20:00,34.27,34.33,34.22,34.27,64200.0,24.3089,24.3514,24.2734,24.3089,64200.0
2006-12-11 12:30:00,34.27,34.33,34.27,34.29,43200.0,24.3089,24.3514,24.3089,24.3231,43200.0
2006-12-11 12:40:00,34.29,34.32,34.27,34.32,37200.0,24.3231,24.3443,24.3089,24.3443,37200.0
2006-12-11 12:50:00,34.31,34.32,34.23,34.24,51400.0,24.3373,24.3443,24.2805,24.2876,51400.0
2006-12-11 13:00:00,34.25,34.32,34.23,34.31,70600.0,24.2947,24.3443,24.2805,24.3373,70600.0
2006-12-11 13:10:00,34.31,34.33,34.27,34.28,58400.0,24.3373,24.3514,24.3089,24.316,58400.0
2006-12-11 13:20:00,34.27,34.31,34.23,34.29,46800.0,24.3089,24.3373,24.2805,24.3231,46800.0
2006-12-11 13:30:00,34.27,34.28,34.24,34.26,44400.0,24.3089,24.316,24.2876,24.3018,44400.0
2006-12-11 13:40:00,34.26,34.32,34.23,34.32,43000.0,24.3018,24.3443,24.2805,24.3443,43000.0
2006-12-11 13:50:00,34.32,34.32,34.2,34.2,56200.0,24.3443,24.3443,24.2592,24.2592,56200.0
2006-12-11 14:00:00,34.19,34.31,34.19,34.3,99400.0,24.2521,24.3373,24.2521,24.3302,99400.0
2006-12-11 14:10:00,34.3,34.33,34.19,34.21,77000.0,24.3302,24.3514,24.2521,24.2663,77000.0
2006-12-11 14:20:00,34.21,34.22,34.09,34.15,159400.0,24.2663,24.2734,24.1812,24.2238,159400.0
2006-12-11 14:30:00,34.15,34.23,34.15,34.23,48000.0,24.2238,24.2805,24.2238,24.2805,48000.0
2006-12-11 14:40:00,34.22,34.24,34.21,34.22,30000.0,24.2734,24.2876,24.2663,24.2734,30000.0
2006-12-11 14:50:00,34.22,34.23,34.16,34.22,43200.0,24.2734,24.2805,24.2309,24.2734,43200.0
2006-12-11 15:00:00,34.21,34.24,34.17,34.23,97800.0,24.2663,24.2876,24.2379,24.2805,97800.0
2006-12-11 15:10:00,34.24,34.27,34.23,34.27,69000.0,24.2876,24.3089,24.2805,24.3089,69000.0
2006-12-11 15:20:00,34.27,34.27,34.17,34.18,124200.0,24.3089,24.3089,24.2379,24.245,124200.0
2006-12-11 15:30:00,34.18,34.22,34.15,34.2,136000.0,24.245,24.2734,24.2238,24.2592,136000.0
2006-12-11 15:40:00,34.2,34.23,34.2,34.22,99800.0,24.2592,24.2805,24.2592,24.2734,99800.0
2006-12-11 15:50:00,34.22,34.23,34.18,34.2,134800.0,24.2734,24.2805,24.245,24.2592,134800.0
2006-12-12 09:30:00,34.21,34.31,34.17,34.31,140200.0,24.2663,24.3373,24.2379,24.3373,140200.0
2006-12-12 09:40:00,34.31,34.34,34.08,34.13,129800.0,24.3373,24.3585,24.1741,24.2096,129800.0
2006-12-12 09:50:00,34.13,34.18,34.1,34.16,168400.0,24.2096,24.245,24.1883,24.2309,168400.0
2006-12-12 10:00:00,34.17,34.2,34.09,34.1,126400.0,24.2379,24.2592,24.1812,24.1883,126400.0
2006-12-12 10:10:00,34.1,34.3,34.1,34.27,110000.0,24.1883,24.3302,24.1883,24.3089,110000.0
2006-12-12 10:20:00,34.3,34.53,34.3,34.52,195000.0,24.3302,24.4933,24.3302,24.4862,195000.0
2006-12-12 10:30:00,34.51,34.59,34.49,34.56,197800.0,24.4791,24.5359,24.4649,24.5146,197800.0
2006-12-12 10:40:00,34.55,34.55,34.44,34.52,110200.0,24.5075,24.5075,24.4295,24.4862,110200.0
2006-12-12 10:50:00,34.52,34.54,34.49,34.49,119000.0,24.4862,24.5004,24.4649,24.4649,119000.0
2006-12-12 11:00:00,34.49,34.49,34.45,34.47,125600.0,24.4649,24.4649,24.4366,24.4507,125600.0
2006-12-12 11:10:00,34.47,34.48,34.39,34.45,89400.0,24.4507,24.4578,24.394,24.4366,89400.0
2006-12-12 11:20:00,34.46,34.47,34.36,34.39,88600.0,24.4437,24.4507,24.3727,24.394,88600.0
2006-12-12 11:30:00,34.39,34.4,34.27,34.37,145800.0,24.394,24.4011,24.3089,24.3798,145800.0
2006-12-12 11:40:00,34.37,34.38,34.26,34.27,128000.0,24.3798,24.3869,24.3018,24.3089,128000.0
2006-12-12 11:50:00,34.27,34.27,34.16,34.19,83800.0,24.3089,24.3089,24.2309,24.2521,83800.0
2006-12-12 12:00:00,34.19,34.24,34.13,34.15,77800.0,24.2521,24.2876,24.2096,24.2238,77800.0
2006-12-12 12:10:00,34.12,34.14,34.02,34.1,149400.0,24.2025,24.2167,24.1315,24.1883,149400.0
2006-12-12 12:20:00,34.1,34.17,33.96,34.02,110800.0,24.1883,24.2379,24.089,24.1315,110800.0
2006-12-12 12:30:00,34.02,34.16,34.02,34.12,106000.0,24.1315,24.2309,24.1315,24.2025,106000.0
2006-12-12 12:40:00,34.13,34.13,33.98,33.99,96600.0,24.2096,24.2096,24.1032,24.1103,96600.0
2006-12-12 12:50:00,33.99,34.11,33.96,34.1,95200.0,24.1103,24.1954,24.089,24.1883,95200.0
2006-12-12 13:00:00,34.1,34.1,33.99,33.99,82000.0,24.1883,24.1883,24.1103,24.1103,82000.0
2006-12-12 13:10:00,33.99,34.02,33.93,33.93,41600.0,24.1103,24.1315,24.0677,24.0677,41600.0
2006-12-12 13:20:00,33.93,33.97,33.86,33.9,74400.0,24.0677,24.0961,24.0181,24.0464,74400.0
2006-12-12 13:30:00,33.91,33.96,33.87,33.95,97000.0,24.0535,24.089,24.0251,24.0819,97000.0
2006-12-12 13:40:00,33.94,34.0,33.93,33.98,46800.0,24.0748,24.1174,24.0677,24.1032,46800.0
2006-12-12 13:50:00,33.97,34.04,33.96,34.02,67800.0,24.0961,24.1457,24.089,24.1315,67800.0
2006-12-12 14:00:00,34.02,34.08,33.98,34.05,80400.0,24.1315,24.1741,24.1032,24.1528,80400.0
2006-12-12 14:10:00,34.05,34.06,33.91,34.05,138200.0,24.1528,24.1599,24.0535,24.1528,138200.0
2006-12-12 14:20:00,34.04,34.23,34.04,34.21,113000.0,24.1457,24.2805,24.1457,24.2663,113000.0
2006-12-12 14:30:00,34.21,34.23,34.08,34.13,145200.0,24.2663,24.2805,24.1741,24.2096,145200.0
2006-12-12 14:40:00,34.11,34.21,34.06,34.21,87800.0,24.1954,24.2663,24.1599,24.2663,87800.0
2006-12-12 14:50:00,34.21,34.26,34.14,34.18,94600.0,24.2663,24.3018,24.2167,24.245,94600.0
2006-12-12 15:00:00,34.18,34.26,34.14,34.22,66000.0,24.245,24.3018,24.2167,24.2734,66000.0
2006-12-12 15:10:00,34.21,34.24,34.13,34.18,49200.0,24.2663,24.2876,24.2096,24.245,49200.0
2006-12-12 15:20:00,34.18,34.21,34.16,34.17,54000.0,24.245,24.2663,24.2309,24.2379,54000.0
2006-12-12 15:30:00,34.18,34.2,34.1,34.13,79400.0,24.245,24.2592,24.1883,24.2096,79400.0
2006-12-12 15:40:00,34.13,34.15,34.05,34.13,105000.0,24.2096,24.2238,24.1528,24.2096,105000.0
2006-12-12 15:50:00,34.13,34.13,34.08,34.1,102800.0,24.2096,24.2096,24.1741,24.1883,102800.0
2006-12-13 09:30:00,34.46,34.48,34.12,34.12,112600.0,24.4437,24.4578,24.2025,24.2025,112600.0
2006-12-13 09:40:00,34.12,34.17,34.09,34.13,173800.0,24.2025,24.2379,24.1812,24.2096,173800.0
2006-12-13 09:50:00,34.13,34.18,34.05,34.17,129600.0,24.2096,24.245,24.1528,24.2379,129600.0
2006-12-13 10:00:00,34.17,34.29,34.13,34.13,108200.0,24.2379,24.3231,24.2096,24.2096,108200.0
2006-12-13 10:10:00,34.13,34.22,34.07,34.08,84800.0,24.2096,24.2734,24.167,24.1741,84800.0
2006-12-13 10:20:00,34.08,34.15,34.02,34.12,135000.0,24.1741,24.2238,24.1315,24.2025,135000.0
2006-12-13 10:30:00,34.13,34.47,34.13,34.34,310600.0,24.2096,24.4507,24.2096,24.3585,310600.0
2006-12-13 10:40:00,34.34,34.37,34.11,34.25,188200.0,24.3585,24.3798,24.1954,24.2947,188200.0
2006-12-13 10:50:00,34.26,34.35,34.22,34.29,155000.0,24.3018,24.3656,24.2734,24.3231,155000.0
2006-12-13 11:00:00,34.29,34.49,34.24,34.47,119000.0,24.3231,24.4649,24.2876,24.4507,119000.0
2006-12-13 11:10:00,34.47,34.55,34.46,34.5,130600.0,24.4507,24.5075,24.4437,24.472,130600.0
2006-12-13 11:20:00,34.5,34.65,34.5,34.6,89000.0,24.472,24.5784,24.472,24.543,89000.0
2006-12-13 11:30:00,34.58,34.58,34.43,34.46,71800.0,24.5288,24.5288,24.4224,24.4437,71800.0
2006-12-13 11:40:00,34.46,34.47,34.31,34.32,51200.0,24.4437,24.4507,24.3373,24.3443,51200.0
2006-12-13 11:50:00,34.33,34.5,34.32,34.5,51000.0,24.3514,24.472,24.3443,24.472,51000.0
2006-12-13 12:00:00,34.5,34.58,34.45,34.47,105600.0,24.472,24.5288,24.4366,24.4507,105600.0
2006-12-13 12:10:00,34.47,34.54,34.47,34.54,102400.0,24.4507,24.5004,24.4507,24.5004,102400.0
2006-12-13 12:20:00,34.53,34.57,34.52,34.53,59800.0,24.4933,24.5217,24.4862,24.4933,59800.0
2006-12-13 12:30:00,34.53,34.56,34.51,34.56,37600.0,24.4933,24.5146,24.4791,24.5146,37600.0
2006-12-13 12:40:00,34.56,34.58,34.52,34.57,63600.0,24.5146,24.5288,24.4862,24.5217,63600.0
2006-12-13 12:50:00,34.57,34.6,34.53,34.59,55400.0,24.5217,24.543,24.4933,24.5359,55400.0
2006-12-13 13:00:00,34.6,34.63,34.55,34.6,56600.0,24.543,24.5642,24.5075,24.543,56600.0
2006-12-13 13:10:00,34.6,34.66,34.6,34.63,67800.0,24.543,24.5855,24.543,24.5642,67800.0
2006-12-13 13:20:00,34.62,34.63,34.58,34.62,62000.0,24.5571,24.5642,24.5288,24.5571,62000.0
2006-12-13 13:30:00,34.62,34.63,34.49,34.49,54400.0,24.5571,24.5642,24.4649,24.4649,54400.0
2006-12-13 13:40:00,34.49,34.54,34.41,34.44,97200.0,24.4649,24.5004,24.4082,24.4295,97200.0
2006-12-13 13:50:00,34.44,34.46,34.22,34.25,140000.0,24.4295,24.4437,24.2734,24.2947,140000.0
2006-12-13 14:00:00,34.25,34.32,34.16,34.23,131600.0,24.2947,24.3443,24.2309,24.2805,131600.0
2006-12-13 14:10:00,34.22,34.35,34.16,34.35,71200.0,24.2734,24.3656,24.2309,24.3656,71200.0
2006-12-13 14:20:00,34.35,34.43,34.32,34.33,74200.0,24.3656,24.4224,24.3443,24.3514,74200.0
2006-12-13 14:30:00,34.33,34.37,34.29,34.33,36600.0,24.3514,24.3798,24.3231,24.3514,36600.0
2006-12-13 14:40:00,34.33,34.34,34.28,34.32,26800.0,24.3514,24.3585,24.316,24.3443,26800.0
2006-12-13 14:50:00,34.32,34.35,34.28,34.3,48600.0,24.3443,24.3656,24.316,24.3302,48600.0
2006-12-13 15:00:00,34.3,34.33,34.29,34.33,53800.0,24.3302,24.3514,24.3231,24.3514,53800.0
2006-12-13 15:10:00,34.33,34.33,34.27,34.27,89200.0,24.3514,24.3514,24.3089,24.3089,89200.0
2006-12-13 15:20:00,34.27,34.35,34.27,34.35,66600.0,24.3089,24.3656,24.3089,24.3656,66600.0
2006-12-13 15:30:00,34.35,34.4,34.34,34.4,113200.0,24.3656,24.4011,24.3585,24.4011,113200.0
2006-12-13 15:40:00,34.38,34.38,34.32,34.33,79000.0,24.3869,24.3869,24.3443,24.3514,79000.0
2006-12-13 15:50:00,34.32,34.37,34.31,34.35,167200.0,24.3443,24.3798,24.3373,24.3656,167200.0
2006-12-14 09:30:00,34.54,34.58,34.38,34.43,148200.0,24.5004,24.5288,24.3869,24.4224,148200.0
2006-12-14 09:40:00,34.41,34.52,34.29,34.44,110400.0,24.4082,24.4862,24.3231,24.4295,110400.0
2006-12-14 09:50:00,34.42,34.6,34.4,34.49,112200.0,24.4153,24.543,24.4011,24.4649,112200.0
2006-12-14 10:00:00,34.49,34.74,34.49,34.68,129800.0,24.4649,24.6423,24.4649,24.5997,129800.0
2006-12-14 10:10:00,34.68,34.82,34.67,34.78,118000.0,24.5997,24.699,24.5926,24.6706,118000.0
2006-12-14 10:20:00,34.79,34.79,34.55,34.62,236200.0,24.6777,24.6777,24.5075,24.5571,236200.0
2006-12-14 10:30:00,34.63,34.89,34.51,34.57,424000.0,24.5642,24.7487,24.4791,24.5217,424000.0
2006-12-14 10:40:00,34.58,34.6,34.47,34.51,201600.0,24.5288,24.543,24.4507,24.4791,201600.0
2006-12-14 10:50:00,34.51,34.51,34.37,34.47,291800.0,24.4791,24.4791,24.3798,24.4507,291800.0
2006-12-14 11:00:00,34.48,34.6,34.44,34.54,206800.0,24.4578,24.543,24.4295,24.5004,206800.0
2006-12-14 11:10:00,34.55,34.66,34.53,34.66,192600.0,24.5075,24.5855,24.4933,24.5855,192600.0
2006-12-14 11:20:00,34.66,34.73,34.64,34.69,152200.0,24.5855,24.6352,24.5713,24.6068,152200.0
2006-12-14 11:30:00,34.69,34.73,34.68,34.69,78000.0,24.6068,24.6352,24.5997,24.6068,78000.0
2006-12-14 11:40:00,34.69,34.7,34.63,34.69,116400.0,24.6068,24.6139,24.5642,24.6068,116400.0
2006-12-14 11:50:00,34.7,34.73,34.66,34.7,87000.0,24.6139,24.6352,24.5855,24.6139,87000.0
2006-12-14 12:00:00,34.69,34.76,34.69,34.73,69000.0,24.6068,24.6565,24.6068,24.6352,69000.0
2006-12-14 12:10:00,34.73,34.87,34.71,34.85,92200.0,24.6352,24.7345,24.621,24.7203,92200.0
2006-12-14 12:20:00,34.84,34.97,34.37,34.96,242200.0,24.7132,24.8054,24.3798,24.7983,242200.0
2006-12-14 12:30:00,34.97,35.06,34.94,35.03,189400.0,24.8054,24.8693,24.7841,24.848,189400.0
2006-12-14 12:40:00,35.04,35.09,34.93,34.94,193200.0,24.8551,24.8905,24.777,24.7841,193200.0
2006-12-14 12:50:00,34.94,35.02,34.94,35.01,195800.0,24.7841,24.8409,24.7841,24.8338,195800.0
2006-12-14 13:00:00,35.02,35.02,34.94,34.94,207200.0,24.8409,24.8409,24.7841,24.7841,207200.0
2006-12-14 13:10:00,34.94,34.98,34.91,34.94,101000.0,24.7841,24.8125,24.7629,24.7841,101000.0
2006-12-14 13:20:00,34.95,35.07,34.94,35.01,161000.0,24.7912,24.8763,24.7841,24.8338,161000.0
2006-12-14 13:30:00,35.0,35.01,34.97,34.98,93200.0,24.8267,24.8338,24.8054,24.8125,93200.0
2006-12-14 13:40:00,34.99,34.99,34.87,34.9,208800.0,24.8196,24.8196,24.7345,24.7558,208800.0
2006-12-14 13:50:00,34.91,34.94,34.82,34.87,135800.0,24.7629,24.7841,24.699,24.7345,135800.0
2006-12-14 14:00:00,34.86,34.88,34.8,34.84,79000.0,24.7274,24.7416,24.6848,24.7132,79000.0
2006-12-14 14:10:00,34.84,34.98,34.83,34.98,102000.0,24.7132,24.8125,24.7061,24.8125,102000.0
2006-12-14 14:20:00,34.98,35.02,34.96,35.0,153200.0,24.8125,24.8409,24.7983,24.8267,153200.0
2006-12-14 14:30:00,34.99,35.01,34.94,34.96,146400.0,24.8196,24.8338,24.7841,24.7983,146400.0
2006-12-14 14:40:00,34.96,35.06,34.96,35.05,101800.0,24.7983,24.8693,24.7983,24.8622,101800.0
2006-12-14 14:50:00,35.04,35.06,34.99,35.02,96200.0,24.8551,24.8693,24.8196,24.8409,96200.0
2006-12-14 15:00:00,35.03,35.05,34.99,35.05,109200.0,24.848,24.8622,24.8196,24.8622,109200.0
2006-12-14 15:10:00,35.05,35.08,35.02,35.06,110200.0,24.8622,24.8834,24.8409,24.8693,110200.0
2006-12-14 15:20:00,35.06,35.07,35.02,35.02,150000.0,24.8693,24.8763,24.8409,24.8409,150000.0
2006-12-14 15:30:00,35.02,35.03,34.97,34.97,169200.0,24.8409,24.848,24.8054,24.8054,169200.0
2006-12-14 15:40:00,34.97,34.98,34.94,34.97,172000.0,24.8054,24.8125,24.7841,24.8054,172000.0
2006-12-14 15:50:00,34.97,34.97,34.91,34.92,214400.0,24.8054,24.8054,24.7629,24.7699,214400.0
2006-12-15 09:30:00,34.91,34.98,34.68,34.69,704400.0,24.7629,24.8125,24.5997,24.6068,704400.0
2006-12-15 09:40:00,34.68,34.85,34.68,34.78,149600.0,24.5997,24.7203,24.5997,24.6706,149600.0
2006-12-15 09:50:00,34.79,34.88,34.7,34.78,193200.0,24.6777,24.7416,24.6139,24.6706,193200.0
2006-12-15 10:00:00,34.77,34.81,34.62,34.64,175200.0,24.6635,24.6919,24.5571,24.5713,175200.0
2006-12-15 10:10:00,34.65,34.7,34.61,34.66,138200.0,24.5784,24.6139,24.5501,24.5855,138200.0
2006-12-15 10:20:00,34.66,34.69,34.6,34.62,198600.0,24.5855,24.6068,24.543,24.5571,198600.0
2006-12-15 10:30:00,34.62,34.65,34.59,34.6,136600.0,24.5571,24.5784,24.5359,24.543,136600.0
2006-12-15 10:40:00,34.59,34.66,34.56,34.61,455600.0,24.5359,24.5855,24.5146,24.5501,455600.0
2006-12-15 10:50:00,34.61,34.63,34.57,34.6,154600.0,24.5501,24.5642,24.5217,24.543,154600.0
2006-12-15 11:00:00,34.6,34.67,34.59,34.63,114600.0,24.543,24.5926,24.5359,24.5642,114600.0
2006-12-15 11:10:00,34.63,34.63,34.56,34.63,95200.0,24.5642,24.5642,24.5146,24.5642,95200.0
2006-12-15 11:20:00,34.62,34.62,34.52,34.55,53800.0,24.5571,24.5571,24.4862,24.5075,53800.0
2006-12-15 11:30:00,34.54,34.54,34.45,34.48,174200.0,24.5004,24.5004,24.4366,24.4578,174200.0
2006-12-15 11:40:00,34.48,34.5,34.44,34.44,70800.0,24.4578,24.472,24.4295,24.4295,70800.0
2006-12-15 11:50:00,34.43,34.44,34.41,34.43,61200.0,24.4224,24.4295,24.4082,24.4224,61200.0
2006-12-15 12:00:00,34.43,34.43,34.33,34.34,74200.0,24.4224,24.4224,24.3514,24.3585,74200.0
2006-12-15 12:10:00,34.34,34.36,34.31,34.34,47400.0,24.3585,24.3727,24.3373,24.3585,47400.0
2006-12-15 12:20:00,34.33,34.33,34.24,34.25,97400.0,24.3514,24.3514,24.2876,24.2947,97400.0
2006-12-15 12:30:00,34.25,34.25,34.22,34.22,48200.0,24.2947,24.2947,24.2734,24.2734,48200.0
2006-12-15 12:40:00,34.23,34.27,34.22,34.22,58800.0,24.2805,24.3089,24.2734,24.2734,58800.0
2006-12-15 12:50:00,34.22,34.24,34.19,34.2,63000.0,24.2734,24.2876,24.2521,24.2592,63000.0
2006-12-15 13:00:00,34.19,34.23,34.14,34.14,56600.0,24.2521,24.2805,24.2167,24.2167,56600.0
2006-12-15 13:10:00,34.13,34.14,34.09,34.13,108000.0,24.2096,24.2167,24.1812,24.2096,108000.0
2006-12-15 13:20:00,34.13,34.16,34.12,34.13,76400.0,24.2096,24.2309,24.2025,24.2096,76400.0
2006-12-15 13:30:00,34.13,34.15,33.98,33.99,164200.0,24.2096,24.2238,24.1032,24.1103,164200.0
2006-12-15 13:40:00,33.99,34.02,33.98,33.99,108200.0,24.1103,24.1315,24.1032,24.1103,108200.0
2006-12-15 13:50:00,33.99,34.14,33.97,34.14,108400.0,24.1103,24.2167,24.0961,24.2167,108400.0
2006-12-15 14:00:00,34.12,34.16,34.09,34.09,92800.0,24.2025,24.2309,24.1812,24.1812,92800.0
2006-12-15 14:10:00,34.09,34.14,34.09,34.14,64800.0,24.1812,24.2167,24.1812,24.2167,64800.0
2006-12-15 14:20:00,34.14,34.3,34.13,34.29,131400.0,24.2167,24.3302,24.2096,24.3231,131400.0
2006-12-15 14:30:00,34.29,34.33,34.22,34.23,91800.0,24.3231,24.3514,24.2734,24.2805,91800.0
2006-12-15 14:40:00,34.22,34.24,34.21,34.23,56000.0,24.2734,24.2876,24.2663,24.2805,56000.0
2006-12-15 14:50:00,34.22,34.23,34.17,34.23,54000.0,24.2734,24.2805,24.2379,24.2805,54000.0
2006-12-15 15:00:00,34.22,34.27,34.22,34.25,69600.0,24.2734,24.3089,24.2734,24.2947,69600.0
2006-12-15 15:10:00,34.25,34.27,34.24,34.25,50800.0,24.2947,24.3089,24.2876,24.2947,50800.0
2006-12-15 15:20:00,34.26,34.27,34.13,34.17,93400.0,24.3018,24.3089,24.2096,24.2379,93400.0
2006-12-15 15:30:00,34.16,34.22,34.13,34.17,125200.0,24.2309,24.2734,24.2096,24.2379,125200.0
2006-12-15 15:40:00,34.17,34.26,34.12,34.24,173200.0,24.2379,24.3018,24.2025,24.2876,173200.0
2006-12-15 15:50:00,34.24,34.31,34.18,34.3,329600.0,24.2876,24.3373,24.245,24.3302,329600.0
2006-12-18 09:30:00,33.95,33.95,33.85,33.91,115400.0,24.0819,24.0819,24.011,24.0535,115400.0
2006-12-18 09:40:00,33.91,33.92,33.82,33.83,138600.0,24.0535,24.0606,23.9897,23.9968,138600.0
2006-12-18 09:50:00,33.83,33.87,33.74,33.8,155400.0,23.9968,24.0251,23.9329,23.9755,155400.0
2006-12-18 10:00:00,33.8,33.85,33.68,33.72,170000.0,23.9755,24.011,23.8904,23.9187,170000.0
2006-12-18 10:10:00,33.72,33.73,33.46,33.46,264000.0,23.9187,23.9258,23.7343,23.7343,264000.0
2006-12-18 10:20:00,33.46,33.53,33.4,33.4,268400.0,23.7343,23.784,23.6918,23.6918,268400.0
2006-12-18 10:30:00,33.4,33.4,33.26,33.33,313200.0,23.6918,23.6918,23.5924,23.6421,313200.0
2006-12-18 10:40:00,33.33,33.38,33.15,33.21,191000.0,23.6421,23.6776,23.5144,23.557,191000.0
2006-12-18 10:50:00,33.21,33.22,33.1,33.12,170800.0,23.557,23.5641,23.479,23.4931,170800.0
2006-12-18 11:00:00,33.13,33.18,33.06,33.1,231600.0,23.5002,23.5357,23.4506,23.479,231600.0
2006-12-18 11:10:00,33.09,33.23,33.08,33.12,204800.0,23.4719,23.5712,23.4648,23.4931,204800.0
2006-12-18 11:20:00,33.12,33.22,33.05,33.22,108800.0,23.4931,23.5641,23.4435,23.5641,108800.0
2006-12-18 11:30:00,33.22,33.28,33.12,33.18,131800.0,23.5641,23.6066,23.4931,23.5357,131800.0
2006-12-18 11:40:00,33.18,33.23,33.17,33.2,145600.0,23.5357,23.5712,23.5286,23.5499,145600.0
2006-12-18 11:50:00,33.2,33.2,33.15,33.18,133600.0,23.5499,23.5499,23.5144,23.5357,133600.0
2006-12-18 12:00:00,33.16,33.19,33.1,33.12,190800.0,23.5215,23.5428,23.479,23.4931,190800.0
2006-12-18 12:10:00,33.12,33.13,33.02,33.02,174600.0,23.4931,23.5002,23.4222,23.4222,174600.0
2006-12-18 12:20:00,33.02,33.09,33.01,33.02,101400.0,23.4222,23.4719,23.4151,23.4222,101400.0
2006-12-18 12:30:00,33.02,33.04,32.94,32.99,124000.0,23.4222,23.4364,23.3655,23.4009,124000.0
2006-12-18 12:40:00,32.99,33.06,32.98,32.99,106000.0,23.4009,23.4506,23.3938,23.4009,106000.0
2006-12-18 12:50:00,33.0,33.05,32.98,33.04,129400.0,23.408,23.4435,23.3938,23.4364,129400.0
2006-12-18 13:00:00,33.04,33.04,32.98,33.01,82000.0,23.4364,23.4364,23.3938,23.4151,82000.0
2006-12-18 13:10:00,33.01,33.09,33.01,33.08,143200.0,23.4151,23.4719,23.4151,23.4648,143200.0
2006-12-18 13:20:00,33.08,33.1,33.02,33.06,120800.0,23.4648,23.479,23.4222,23.4506,120800.0
2006-12-18 13:30:00,33.05,33.09,33.05,33.07,83800.0,23.4435,23.4719,23.4435,23.4577,83800.0
2006-12-18 13:40:00,33.07,33.12,33.05,33.1,57800.0,23.4577,23.4931,23.4435,23.479,57800.0
2006-12-18 13:50:00,33.1,33.13,33.08,33.1,109800.0,23.479,23.5002,23.4648,23.479,109800.0
2006-12-18 14:00:00,33.1,33.1,33.03,33.05,95200.0,23.479,23.479,23.4293,23.4435,95200.0
2006-12-18 14:10:00,33.04,33.05,32.94,32.94,127600.0,23.4364,23.4435,23.3655,23.3655,127600.0
2006-12-18 14:20:00,32.94,32.96,32.87,32.89,84400.0,23.3655,23.3796,23.3158,23.33,84400.0
2006-12-18 14:30:00,32.88,32.9,32.83,32.84,73400.0,23.3229,23.3371,23.2874,23.2945,73400.0
2006-12-18 14:40:00,32.84,32.85,32.81,32.82,81400.0,23.2945,23.3016,23.2732,23.2803,81400.0
2006-12-18 14:50:00,32.81,32.87,32.79,32.82,99200.0,23.2732,23.3158,23.2591,23.2803,99200.0
2006-12-18 15:00:00,32.81,32.82,32.68,32.7,164800.0,23.2732,23.2803,23.181,23.1952,164800.0
2006-12-18 15:10:00,32.7,32.72,32.6,32.6,141600.0,23.1952,23.2094,23.1243,23.1243,141600.0
2006-12-18 15:20:00,32.6,32.63,32.56,32.59,163000.0,23.1243,23.1456,23.0959,23.1172,163000.0
2006-12-18 15:30:00,32.58,32.7,32.58,32.66,306200.0,23.1101,23.1952,23.1101,23.1668,306200.0
2006-12-18 15:40:00,32.66,32.76,32.66,32.74,197000.0,23.1668,23.2378,23.1668,23.2236,197000.0
2006-12-18 15:50:00,32.74,32.75,32.67,32.72,376400.0,23.2236,23.2307,23.1739,23.2094,376400.0
2006-12-19 09:30:00,31.65,32.48,31.65,32.35,245800.0,22.4504,23.0392,22.4504,22.947,245800.0
2006-12-19 09:40:00,32.35,32.6,32.33,32.6,208800.0,22.947,23.1243,22.9328,23.1243,208800.0
2006-12-19 09:50:00,32.58,32.88,32.58,32.86,214000.0,23.1101,23.3229,23.1101,23.3087,214000.0
2006-12-19 10:00:00,32.85,32.9,32.76,32.9,249800.0,23.3016,23.3371,23.2378,23.3371,249800.0
2006-12-19 10:10:00,32.91,33.06,32.9,33.04,175000.0,23.3442,23.4506,23.3371,23.4364,175000.0
2006-12-19 10:20:00,33.03,33.1,32.99,33.01,131600.0,23.4293,23.479,23.4009,23.4151,131600.0
2006-12-19 10:30:00,33.01,33.13,32.98,33.13,193000.0,23.4151,23.5002,23.3938,23.5002,193000.0
2006-12-19 10:40:00,33.13,33.13,32.96,33.04,211000.0,23.5002,23.5002,23.3796,23.4364,211000.0
2006-12-19 10:50:00,33.04,33.13,33.01,33.1,186800.0,23.4364,23.5002,23.4151,23.479,186800.0
2006-12-19 11:00:00,33.11,33.27,33.1,33.21,161800.0,23.486,23.5995,23.479,23.557,161800.0
2006-12-19 11:10:00,33.21,33.27,33.04,33.05,88000.0,23.557,23.5995,23.4364,23.4435,88000.0
2006-12-19 11:20:00,33.05,33.19,33.04,33.04,124600.0,23.4435,23.5428,23.4364,23.4364,124600.0
2006-12-19 11:30:00,33.04,33.04,32.89,32.92,175800.0,23.4364,23.4364,23.33,23.3513,175800.0
2006-12-19 11:40:00,32.92,33.05,32.92,33.02,57200.0,23.3513,23.4435,23.3513,23.4222,57200.0
2006-12-19 11:50:00,33.02,33.08,32.97,32.99,130000.0,23.4222,23.4648,23.3867,23.4009,130000.0
2006-12-19 12:00:00,32.99,33.12,32.97,33.11,68600.0,23.4009,23.4931,23.3867,23.486,68600.0
2006-12-19 12:10:00,33.1,33.13,33.02,33.05,41400.0,23.479,23.5002,23.4222,23.4435,41400.0
2006-12-19 12:20:00,33.06,33.11,33.01,33.02,59000.0,23.4506,23.486,23.4151,23.4222,59000.0
2006-12-19 12:30:00,33.02,33.24,33.01,33.19,118600.0,23.4222,23.5783,23.4151,23.5428,118600.0
2006-12-19 12:40:00,33.19,33.26,33.19,33.23,80600.0,23.5428,23.5924,23.5428,23.5712,80600.0
2006-12-19 12:50:00,33.22,33.35,33.22,33.3,131000.0,23.5641,23.6563,23.5641,23.6208,131000.0
2006-12-19 13:00:00,33.3,33.42,33.29,33.39,88600.0,23.6208,23.7059,23.6137,23.6847,88600.0
2006-12-19 13:10:00,33.38,33.42,33.29,33.29,90400.0,23.6776,23.7059,23.6137,23.6137,90400.0
2006-12-19 13:20:00,33.29,33.35,33.29,33.35,84400.0,23.6137,23.6563,23.6137,23.6563,84400.0
2006-12-19 13:30:00,33.35,33.46,33.33,33.43,83600.0,23.6563,23.7343,23.6421,23.713,83600.0
2006-12-19 13:40:00,33.43,33.56,33.42,33.55,91600.0,23.713,23.8052,23.7059,23.7982,91600.0
2006-12-19 13:50:00,33.54,33.54,33.43,33.44,106200.0,23.7911,23.7911,23.713,23.7201,106200.0
2006-12-19 14:00:00,33.43,33.47,33.38,33.39,101600.0,23.713,23.7414,23.6776,23.6847,101600.0
2006-12-19 14:10:00,33.38,33.43,33.36,33.36,72800.0,23.6776,23.713,23.6634,23.6634,72800.0
2006-12-19 14:20:00,33.36,33.38,33.25,33.25,105400.0,23.6634,23.6776,23.5854,23.5854,105400.0
2006-12-19 14:30:00,33.25,33.3,33.19,33.27,100000.0,23.5854,23.6208,23.5428,23.5995,100000.0
2006-12-19 14:40:00,33.26,33.3,33.23,33.24,58400.0,23.5924,23.6208,23.5712,23.5783,58400.0
2006-12-19 14:50:00,33.24,33.33,33.23,33.29,38800.0,23.5783,23.6421,23.5712,23.6137,38800.0
2006-12-19 15:00:00,33.29,33.34,33.27,33.34,61800.0,23.6137,23.6492,23.5995,23.6492,61800.0
2006-12-19 15:10:00,33.35,33.42,33.33,33.38,76000.0,23.6563,23.7059,23.6421,23.6776,76000.0
2006-12-19 15:20:00,33.37,33.4,33.32,33.35,70600.0,23.6705,23.6918,23.635,23.6563,70600.0
2006-12-19 15:30:00,33.34,33.35,33.29,33.3,84000.0,23.6492,23.6563,23.6137,23.6208,84000.0
2006-12-19 15:40:00,33.29,33.31,33.23,33.26,97800.0,23.6137,23.6279,23.5712,23.5924,97800.0
2006-12-19 15:50:00,33.26,33.29,33.24,33.25,163400.0,23.5924,23.6137,23.5783,23.5854,163400.0
2006-12-20 09:30:00,33.29,33.29,32.77,32.91,173000.0,23.6137,23.6137,23.2449,23.3442,173000.0
2006-12-20 09:40:00,32.91,33.01,32.84,32.88,159600.0,23.3442,23.4151,23.2945,23.3229,159600.0
2006-12-20 09:50:00,32.88,33.08,32.85,33.02,187000.0,23.3229,23.4648,23.3016,23.4222,187000.0
2006-12-20 10:00:00,33.02,33.02,32.91,32.98,100400.0,23.4222,23.4222,23.3442,23.3938,100400.0
2006-12-20 10:10:00,32.99,33.0,32.97,32.99,87400.0,23.4009,23.408,23.3867,23.4009,87400.0
2006-12-20 10:20:00,32.98,33.04,32.95,33.03,227200.0,23.3938,23.4364,23.3726,23.4293,227200.0
2006-12-20 10:30:00,33.03,33.16,32.81,32.81,350800.0,23.4293,23.5215,23.2732,23.2732,350800.0
2006-12-20 10:40:00,32.81,32.95,32.76,32.94,171200.0,23.2732,23.3726,23.2378,23.3655,171200.0
2006-12-20 10:50:00,32.94,33.01,32.83,33.01,120600.0,23.3655,23.4151,23.2874,23.4151,120600.0
2006-12-20 11:00:00,33.01,33.05,32.94,32.96,59400.0,23.4151,23.4435,23.3655,23.3796,59400.0
2006-12-20 11:10:00,32.96,32.96,32.79,32.9,100600.0,23.3796,23.3796,23.2591,23.3371,100600.0
2006-12-20 11:20:00,32.89,33.03,32.88,32.98,57600.0,23.33,23.4293,23.3229,23.3938,57600.0
2006-12-20 11:30:00,32.97,33.02,32.92,32.93,32800.0,23.3867,23.4222,23.3513,23.3584,32800.0
2006-12-20 11:40:00,32.93,32.93,32.83,32.85,95000.0,23.3584,23.3584,23.2874,23.3016,95000.0
2006-12-20 11:50:00,32.85,32.92,32.8,32.8,85000.0,23.3016,23.3513,23.2662,23.2662,85000.0
2006-12-20 12:00:00,32.8,32.91,32.8,32.85,58200.0,23.2662,23.3442,23.2662,23.3016,58200.0
2006-12-20 12:10:00,32.87,32.95,32.87,32.93,53800.0,23.3158,23.3726,23.3158,23.3584,53800.0
2006-12-20 12:20:00,32.92,32.94,32.85,32.87,29200.0,23.3513,23.3655,23.3016,23.3158,29200.0
2006-12-20 12:30:00,32.87,32.88,32.79,32.8,53600.0,23.3158,23.3229,23.2591,23.2662,53600.0
2006-12-20 12:40:00,32.8,32.88,32.77,32.87,74000.0,23.2662,23.3229,23.2449,23.3158,74000.0
2006-12-20 12:50:00,32.87,32.87,32.77,32.8,31000.0,23.3158,23.3158,23.2449,23.2662,31000.0
2006-12-20 13:00:00,32.81,32.82,32.68,32.69,82000.0,23.2732,23.2803,23.181,23.1881,82000.0
2006-12-20 13:10:00,32.69,32.8,32.6,32.74,81600.0,23.1881,23.2662,23.1243,23.2236,81600.0
2006-12-20 13:20:00,32.74,32.76,32.62,32.66,29400.0,23.2236,23.2378,23.1385,23.1668,29400.0
2006-12-20 13:30:00,32.65,32.68,32.51,32.57,70600.0,23.1598,23.181,23.0604,23.103,70600.0
2006-12-20 13:40:00,32.56,32.63,32.54,32.63,55400.0,23.0959,23.1456,23.0817,23.1456,55400.0
2006-12-20 13:50:00,32.61,32.71,32.61,32.64,52800.0,23.1314,23.2023,23.1314,23.1527,52800.0
2006-12-20 14:00:00,32.65,32.67,32.58,32.65,57200.0,23.1598,23.1739,23.1101,23.1598,57200.0
2006-12-20 14:10:00,32.66,32.7,32.65,32.7,53800.0,23.1668,23.1952,23.1598,23.1952,53800.0
2006-12-20 14:20:00,32.69,32.76,32.63,32.67,101400.0,23.1881,23.2378,23.1456,23.1739,101400.0
2006-12-20 14:30:00,32.66,32.72,32.65,32.7,87400.0,23.1668,23.2094,23.1598,23.1952,87400.0
2006-12-20 14:40:00,32.7,32.74,32.68,32.71,366800.0,23.1952,23.2236,23.181,23.2023,366800.0
2006-12-20 14:50:00,32.71,32.71,32.66,32.7,120600.0,23.2023,23.2023,23.1668,23.1952,120600.0
2006-12-20 15:00:00,32.7,32.71,32.54,32.58,248600.0,23.1952,23.2023,23.0817,23.1101,248600.0
2006-12-20 15:10:00,32.58,32.58,32.5,32.51,134000.0,23.1101,23.1101,23.0534,23.0604,134000.0
2006-12-20 15:20:00,32.51,32.52,32.45,32.5,187000.0,23.0604,23.0675,23.0179,23.0534,187000.0
2006-12-20 15:30:00,32.5,32.52,32.47,32.52,194400.0,23.0534,23.0675,23.0321,23.0675,194400.0
2006-12-20 15:40:00,32.53,32.53,32.45,32.45,185000.0,23.0746,23.0746,23.0179,23.0179,185000.0
2006-12-20 15:50:00,32.45,32.55,32.45,32.49,433600.0,23.0179,23.0888,23.0179,23.0463,433600.0
2006-12-21 09:30:00,32.7,32.84,32.59,32.63,161600.0,23.1952,23.2945,23.1172,23.1456,161600.0
2006-12-21 09:40:00,32.65,32.71,32.56,32.66,136800.0,23.1598,23.2023,23.0959,23.1668,136800.0
2006-12-21 09:50:00,32.68,32.69,32.4,32.49,130400.0,23.181,23.1881,22.9824,23.0463,130400.0
2006-12-21 10:00:00,32.48,32.53,32.46,32.48,80600.0,23.0392,23.0746,23.025,23.0392,80600.0
2006-12-21 10:10:00,32.49,32.49,32.31,32.32,102600.0,23.0463,23.0463,22.9186,22.9257,102600.0
2006-12-21 10:20:00,32.32,32.35,32.2,32.2,184400.0,22.9257,22.947,22.8406,22.8406,184400.0
2006-12-21 10:30:00,32.23,32.31,32.14,32.31,284000.0,22.8618,22.9186,22.798,22.9186,284000.0
2006-12-21 10:40:00,32.31,32.42,32.25,32.3,209400.0,22.9186,22.9966,22.876,22.9115,209400.0
2006-12-21 10:50:00,32.3,32.35,32.24,32.27,157600.0,22.9115,22.947,22.8689,22.8902,157600.0
2006-12-21 11:00:00,32.27,32.33,32.23,32.29,150200.0,22.8902,22.9328,22.8618,22.9044,150200.0
2006-12-21 11:10:00,32.3,32.35,32.24,32.35,133200.0,22.9115,22.947,22.8689,22.947,133200.0
2006-12-21 11:20:00,32.34,32.46,32.34,32.46,144600.0,22.9399,23.025,22.9399,23.025,144600.0
2006-12-21 11:30:00,32.46,32.6,32.45,32.59,191200.0,23.025,23.1243,23.0179,23.1172,191200.0
2006-12-21 11:40:00,32.58,32.63,32.52,32.63,151800.0,23.1101,23.1456,23.0675,23.1456,151800.0
2006-12-21 11:50:00,32.63,32.69,32.6,32.68,112000.0,23.1456,23.1881,23.1243,23.181,112000.0
2006-12-21 12:00:00,32.68,32.73,32.56,32.73,119600.0,23.181,23.2165,23.0959,23.2165,119600.0
2006-12-21 12:10:00,32.73,32.77,32.63,32.65,190600.0,23.2165,23.2449,23.1456,23.1598,190600.0
2006-12-21 12:20:00,32.65,32.67,32.55,32.58,199200.0,23.1598,23.1739,23.0888,23.1101,199200.0
2006-12-21 12:30:00,32.57,32.6,32.55,32.55,128600.0,23.103,23.1243,23.0888,23.0888,128600.0
2006-12-21 12:40:00,32.55,32.63,32.54,32.61,101400.0,23.0888,23.1456,23.0817,23.1314,101400.0
2006-12-21 12:50:00,32.61,32.62,32.55,32.55,39600.0,23.1314,23.1385,23.0888,23.0888,39600.0
2006-12-21 13:00:00,32.55,32.55,32.45,32.47,107000.0,23.0888,23.0888,23.0179,23.0321,107000.0
2006-12-21 13:10:00,32.46,32.52,32.4,32.48,117400.0,23.025,23.0675,22.9824,23.0392,117400.0
2006-12-21 13:20:00,32.48,32.52,32.48,32.51,38200.0,23.0392,23.0675,23.0392,23.0604,38200.0
2006-12-21 13:30:00,32.51,32.55,32.47,32.49,72400.0,23.0604,23.0888,23.0321,23.0463,72400.0
2006-12-21 13:40:00,32.49,32.5,32.45,32.47,46800.0,23.0463,23.0534,23.0179,23.0321,46800.0
2006-12-21 13:50:00,32.48,32.55,32.48,32.52,91800.0,23.0392,23.0888,23.0392,23.0675,91800.0
2006-12-21 14:00:00,32.52,32.55,32.46,32.49,70800.0,23.0675,23.0888,23.025,23.0463,70800.0
2006-12-21 14:10:00,32.49,32.52,32.46,32.5,52800.0,23.0463,23.0675,23.025,23.0534,52800.0
2006-12-21 14:20:00,32.5,32.56,32.49,32.54,117400.0,23.0534,23.0959,23.0463,23.0817,117400.0
2006-12-21 14:30:00,32.55,32.63,32.54,32.62,51600.0,23.0888,23.1456,23.0817,23.1385,51600.0
2006-12-21 14:40:00,32.62,32.64,32.58,32.58,58600.0,23.1385,23.1527,23.1101,23.1101,58600.0
2006-12-21 14:50:00,32.58,32.59,32.52,32.54,53600.0,23.1101,23.1172,23.0675,23.0817,53600.0
2006-12-21 15:00:00,32.53,32.57,32.51,32.57,148600.0,23.0746,23.103,23.0604,23.103,148600.0
2006-12-21 15:10:00,32.57,32.68,32.57,32.67,101400.0,23.103,23.181,23.103,23.1739,101400.0
2006-12-21 15:20:00,32.66,32.66,32.58,32.65,44000.0,23.1668,23.1668,23.1101,23.1598,44000.0
2006-12-21 15:30:00,32.65,32.68,32.57,32.58,98200.0,23.1598,23.181,23.103,23.1101,98200.0
2006-12-21 15:40:00,32.58,32.59,32.55,32.57,119400.0,23.1101,23.1172,23.0888,23.103,119400.0
2006-12-21 15:50:00,32.57,32.58,32.5,32.51,197400.0,23.103,23.1101,23.0534,23.0604,197400.0
2006-12-22 09:30:00,32.5,32.51,32.25,32.26,110800.0,23.0534,23.0604,22.876,22.8831,110800.0
2006-12-22 09:40:00,32.26,32.3,32.1,32.29,248800.0,22.8831,22.9115,22.7696,22.9044,248800.0
2006-12-22 09:50:00,32.27,32.35,32.24,32.31,137800.0,22.8902,22.947,22.8689,22.9186,137800.0
2006-12-22 10:00:00,32.31,32.38,32.25,32.32,116800.0,22.9186,22.9682,22.876,22.9257,116800.0
2006-12-22 10:10:00,32.31,32.38,32.26,32.3,112600.0,22.9186,22.9682,22.8831,22.9115,112600.0
2006-12-22 10:20:00,32.3,32.37,32.25,32.37,94000.0,22.9115,22.9611,22.876,22.9611,94000.0
2006-12-22 10:30:00,32.34,32.54,32.31,32.51,115400.0,22.9399,23.0817,22.9186,23.0604,115400.0
2006-12-22 10:40:00,32.51,32.51,32.4,32.41,90200.0,23.0604,23.0604,22.9824,22.9895,90200.0
2006-12-22 10:50:00,32.41,32.44,32.38,32.42,79600.0,22.9895,23.0108,22.9682,22.9966,79600.0
2006-12-22 11:00:00,32.42,32.52,32.41,32.48,93800.0,22.9966,23.0675,22.9895,23.0392,93800.0
2006-12-22 11:10:00,32.48,32.52,32.46,32.49,69000.0,23.0392,23.0675,23.025,23.0463,69000.0
2006-12-22 11:20:00,32.48,32.49,32.35,32.37,39200.0,23.0392,23.0463,22.947,22.9611,39200.0
2006-12-22 11:30:00,32.38,32.47,32.38,32.45,141800.0,22.9682,23.0321,22.9682,23.0179,141800.0
2006-12-22 11:40:00,32.45,32.47,32.42,32.47,58000.0,23.0179,23.0321,22.9966,23.0321,58000.0
2006-12-22 11:50:00,32.47,32.49,32.46,32.47,35200.0,23.0321,23.0463,23.025,23.0321,35200.0
2006-12-22 12:00:00,32.47,32.49,32.44,32.47,71600.0,23.0321,23.0463,23.0108,23.0321,71600.0
2006-12-22 12:10:00,32.47,32.5,32.47,32.5,73400.0,23.0321,23.0534,23.0321,23.0534,73400.0
2006-12-22 12:20:00,32.51,32.52,32.49,32.49,94800.0,23.0604,23.0675,23.0463,23.0463,94800.0
2006-12-22 12:30:00,32.48,32.49,32.42,32.45,119200.0,23.0392,23.0463,22.9966,23.0179,119200.0
2006-12-22 12:40:00,32.45,32.46,32.41,32.41,143200.0,23.0179,23.025,22.9895,22.9895,143200.0
2006-12-22 12:50:00,32.41,32.43,32.35,32.38,93600.0,22.9895,23.0037,22.947,22.9682,93600.0
2006-12-22 13:00:00,32.38,32.38,32.3,32.3,24800.0,22.9682,22.9682,22.9115,22.9115,24800.0
2006-12-22 13:10:00,32.3,32.37,32.28,32.32,28000.0,22.9115,22.9611,22.8973,22.9257,28000.0
2006-12-22 13:20:00,32.31,32.35,32.28,32.29,36600.0,22.9186,22.947,22.8973,22.9044,36600.0
2006-12-22 13:30:00,32.29,32.33,32.29,32.32,29600.0,22.9044,22.9328,22.9044,22.9257,29600.0
2006-12-22 13:40:00,32.31,32.32,32.26,32.32,63800.0,22.9186,22.9257,22.8831,22.9257,63800.0
2006-12-22 13:50:00,32.33,32.35,32.28,32.29,29000.0,22.9328,22.947,22.8973,22.9044,29000.0
2006-12-22 14:00:00,32.29,32.31,32.26,32.3,39200.0,22.9044,22.9186,22.8831,22.9115,39200.0
2006-12-22 14:10:00,32.3,32.31,32.27,32.29,25000.0,22.9115,22.9186,22.8902,22.9044,25000.0
2006-12-22 14:20:00,32.27,32.29,32.22,32.22,50800.0,22.8902,22.9044,22.8547,22.8547,50800.0
2006-12-22 14:30:00,32.22,32.22,32.2,32.21,38000.0,22.8547,22.8547,22.8406,22.8476,38000.0
2006-12-22 14:40:00,32.21,32.21,32.16,32.17,53200.0,22.8476,22.8476,22.8122,22.8193,53200.0
2006-12-22 14:50:00,32.17,32.2,32.16,32.17,33800.0,22.8193,22.8406,22.8122,22.8193,33800.0
2006-12-22 15:00:00,32.17,32.17,32.15,32.17,38800.0,22.8193,22.8193,22.8051,22.8193,38800.0
2006-12-22 15:10:00,32.17,32.22,32.16,32.21,21200.0,22.8193,22.8547,22.8122,22.8476,21200.0
2006-12-22 15:20:00,32.2,32.28,32.19,32.26,64000.0,22.8406,22.8973,22.8335,22.8831,64000.0
2006-12-22 15:30:00,32.26,32.27,32.23,32.23,41000.0,22.8831,22.8902,22.8618,22.8618,41000.0
2006-12-22 15:40:00,32.23,32.27,32.22,32.24,50600.0,22.8618,22.8902,22.8547,22.8689,50600.0
2006-12-22 15:50:00,32.24,32.26,32.19,32.2,124000.0,22.8689,22.8831,22.8335,22.8406,124000.0
2006-12-26 09:30:00,31.55,32.24,31.55,32.24,51800.0,22.3795,22.8689,22.3795,22.8689,51800.0
2006-12-26 09:40:00,32.25,32.35,32.23,32.34,97600.0,22.876,22.947,22.8618,22.9399,97600.0
2006-12-26 09:50:00,32.34,32.43,32.28,32.32,129200.0,22.9399,23.0037,22.8973,22.9257,129200.0
2006-12-26 10:00:00,32.32,32.39,32.27,32.27,109000.0,22.9257,22.9753,22.8902,22.8902,109000.0
2006-12-26 10:10:00,32.27,32.29,32.16,32.2,129200.0,22.8902,22.9044,22.8122,22.8406,129200.0
2006-12-26 10:20:00,32.19,32.27,32.12,32.16,118200.0,22.8335,22.8902,22.7838,22.8122,118200.0
2006-12-26 10:30:00,32.16,32.17,31.9,32.01,210200.0,22.8122,22.8193,22.6278,22.7058,210200.0
2006-12-26 10:40:00,32.01,32.02,31.81,31.81,82800.0,22.7058,22.7129,22.5639,22.5639,82800.0
2006-12-26 10:50:00,31.8,31.83,31.67,31.68,139000.0,22.5568,22.5781,22.4646,22.4717,139000.0
2006-12-26 11:00:00,31.69,31.7,31.64,31.66,77600.0,22.4788,22.4859,22.4433,22.4575,77600.0
2006-12-26 11:10:00,31.66,31.7,31.62,31.63,63000.0,22.4575,22.4859,22.4291,22.4362,63000.0
2006-12-26 11:20:00,31.63,31.63,31.53,31.54,98000.0,22.4362,22.4362,22.3653,22.3724,98000.0
2006-12-26 11:30:00,31.54,31.56,31.5,31.52,91000.0,22.3724,22.3866,22.344,22.3582,91000.0
2006-12-26 11:40:00,31.52,31.54,31.48,31.5,139600.0,22.3582,22.3724,22.3298,22.344,139600.0
2006-12-26 11:50:00,31.5,31.63,31.5,31.63,87400.0,22.344,22.4362,22.344,22.4362,87400.0
2006-12-26 12:00:00,31.62,31.65,31.6,31.64,57800.0,22.4291,22.4504,22.415,22.4433,57800.0
2006-12-26 12:10:00,31.63,31.64,31.59,31.6,35400.0,22.4362,22.4433,22.4079,22.415,35400.0
2006-12-26 12:20:00,31.6,31.6,31.54,31.55,65000.0,22.415,22.415,22.3724,22.3795,65000.0
2006-12-26 12:30:00,31.56,31.61,31.54,31.59,61800.0,22.3866,22.422,22.3724,22.4079,61800.0
2006-12-26 12:40:00,31.58,31.64,31.58,31.62,80400.0,22.4008,22.4433,22.4008,22.4291,80400.0
2006-12-26 12:50:00,31.61,31.61,31.59,31.6,42400.0,22.422,22.422,22.4079,22.415,42400.0
2006-12-26 13:00:00,31.6,31.61,31.56,31.56,60800.0,22.415,22.422,22.3866,22.3866,60800.0
2006-12-26 13:10:00,31.56,31.59,31.55,31.59,82600.0,22.3866,22.4079,22.3795,22.4079,82600.0
2006-12-26 13:20:00,31.59,31.62,31.58,31.62,23200.0,22.4079,22.4291,22.4008,22.4291,23200.0
2006-12-26 13:30:00,31.62,31.63,31.54,31.55,100000.0,22.4291,22.4362,22.3724,22.3795,100000.0
2006-12-26 13:40:00,31.56,31.63,31.56,31.61,77600.0,22.3866,22.4362,22.3866,22.422,77600.0
2006-12-26 13:50:00,31.61,31.63,31.53,31.53,54000.0,22.422,22.4362,22.3653,22.3653,54000.0
2006-12-26 14:00:00,31.54,31.56,31.52,31.56,46200.0,22.3724,22.3866,22.3582,22.3866,46200.0
2006-12-26 14:10:00,31.56,31.56,31.52,31.56,35400.0,22.3866,22.3866,22.3582,22.3866,35400.0
2006-12-26 14:20:00,31.56,31.58,31.47,31.5,109400.0,22.3866,22.4008,22.3227,22.344,109400.0
2006-12-26 14:30:00,31.5,31.51,31.49,31.49,47600.0,22.344,22.3511,22.3369,22.3369,47600.0
2006-12-26 14:40:00,31.49,31.5,31.48,31.49,64800.0,22.3369,22.344,22.3298,22.3369,64800.0
2006-12-26 14:50:00,31.49,31.54,31.49,31.53,69200.0,22.3369,22.3724,22.3369,22.3653,69200.0
2006-12-26 15:00:00,31.53,31.61,31.52,31.61,52200.0,22.3653,22.422,22.3582,22.422,52200.0
2006-12-26 15:10:00,31.6,31.6,31.56,31.57,76800.0,22.415,22.415,22.3866,22.3937,76800.0
2006-12-26 15:20:00,31.57,31.57,31.53,31.54,95800.0,22.3937,22.3937,22.3653,22.3724,95800.0
2006-12-26 15:30:00,31.53,31.65,31.52,31.63,135000.0,22.3653,22.4504,22.3582,22.4362,135000.0
2006-12-26 15:40:00,31.63,31.63,31.59,31.6,75600.0,22.4362,22.4362,22.4079,22.415,75600.0
2006-12-26 15:50:00,31.6,31.65,31.59,31.61,187800.0,22.415,22.4504,22.4079,22.422,187800.0
2006-12-27 09:30:00,31.58,31.61,31.47,31.47,158400.0,22.4008,22.422,22.3227,22.3227,158400.0
2006-12-27 09:40:00,31.47,31.52,31.43,31.5,273000.0,22.3227,22.3582,22.2944,22.344,273000.0
2006-12-27 09:50:00,31.5,31.56,31.45,31.48,245000.0,22.344,22.3866,22.3086,22.3298,245000.0
2006-12-27 10:00:00,31.47,31.48,31.29,31.3,207000.0,22.3227,22.3298,22.1951,22.2022,207000.0
2006-12-27 10:10:00,31.3,31.31,31.17,31.29,174800.0,22.2022,22.2092,22.1099,22.1951,174800.0
2006-12-27 10:20:00,31.26,31.36,31.17,31.33,91600.0,22.1738,22.2447,22.1099,22.2234,91600.0
2006-12-27 10:30:00,31.32,31.39,31.31,31.36,90600.0,22.2163,22.266,22.2092,22.2447,90600.0
2006-12-27 10:40:00,31.36,31.4,31.3,31.35,86600.0,22.2447,22.2731,22.2022,22.2376,86600.0
2006-12-27 10:50:00,31.35,31.39,31.32,31.35,107200.0,22.2376,22.266,22.2163,22.2376,107200.0
2006-12-27 11:00:00,31.35,31.46,31.35,31.46,136600.0,22.2376,22.3156,22.2376,22.3156,136600.0
2006-12-27 11:10:00,31.45,31.47,31.39,31.46,107600.0,22.3086,22.3227,22.266,22.3156,107600.0
2006-12-27 11:20:00,31.46,31.48,31.4,31.45,99600.0,22.3156,22.3298,22.2731,22.3086,99600.0
2006-12-27 11:30:00,31.44,31.48,31.43,31.47,119000.0,22.3015,22.3298,22.2944,22.3227,119000.0
2006-12-27 11:40:00,31.48,31.55,31.48,31.52,67400.0,22.3298,22.3795,22.3298,22.3582,67400.0
2006-12-27 11:50:00,31.52,31.54,31.46,31.46,140800.0,22.3582,22.3724,22.3156,22.3156,140800.0
2006-12-27 12:00:00,31.46,31.53,31.45,31.51,98000.0,22.3156,22.3653,22.3086,22.3511,98000.0
2006-12-27 12:10:00,31.51,31.53,31.48,31.52,97600.0,22.3511,22.3653,22.3298,22.3582,97600.0
2006-12-27 12:20:00,31.52,31.54,31.5,31.54,47000.0,22.3582,22.3724,22.344,22.3724,47000.0
2006-12-27 12:30:00,31.55,31.59,31.52,31.59,120200.0,22.3795,22.4079,22.3582,22.4079,120200.0
2006-12-27 12:40:00,31.59,31.61,31.55,31.55,186400.0,22.4079,22.422,22.3795,22.3795,186400.0
2006-12-27 12:50:00,31.55,31.62,31.54,31.61,206800.0,22.3795,22.4291,22.3724,22.422,206800.0
2006-12-27 13:00:00,31.61,31.63,31.6,31.62,86800.0,22.422,22.4362,22.415,22.4291,86800.0
2006-12-27 13:10:00,31.61,31.61,31.56,31.58,96400.0,22.422,22.422,22.3866,22.4008,96400.0
2006-12-27 13:20:00,31.58,31.67,31.58,31.66,100200.0,22.4008,22.4646,22.4008,22.4575,100200.0
2006-12-27 13:30:00,31.66,31.69,31.66,31.67,154600.0,22.4575,22.4788,22.4575,22.4646,154600.0
2006-12-27 13:40:00,31.67,31.69,31.66,31.68,58000.0,22.4646,22.4788,22.4575,22.4717,58000.0
2006-12-27 13:50:00,31.67,31.7,31.66,31.7,83400.0,22.4646,22.4859,22.4575,22.4859,83400.0
2006-12-27 14:00:00,31.7,31.75,31.68,31.74,52400.0,22.4859,22.5214,22.4717,22.5143,52400.0
2006-12-27 14:10:00,31.74,31.78,31.73,31.74,72400.0,22.5143,22.5426,22.5072,22.5143,72400.0
2006-12-27 14:20:00,31.73,31.74,31.64,31.64,63200.0,22.5072,22.5143,22.4433,22.4433,63200.0
2006-12-27 14:30:00,31.65,31.77,31.64,31.74,102600.0,22.4504,22.5355,22.4433,22.5143,102600.0
2006-12-27 14:40:00,31.74,31.77,31.74,31.75,77600.0,22.5143,22.5355,22.5143,22.5214,77600.0
2006-12-27 14:50:00,31.76,31.79,31.75,31.78,81200.0,22.5284,22.5497,22.5214,22.5426,81200.0
2006-12-27 15:00:00,31.79,31.79,31.75,31.78,40200.0,22.5497,22.5497,22.5214,22.5426,40200.0
2006-12-27 15:10:00,31.78,31.81,31.77,31.8,48200.0,22.5426,22.5639,22.5355,22.5568,48200.0
2006-12-27 15:20:00,31.81,31.93,31.81,31.91,172600.0,22.5639,22.649,22.5639,22.6348,172600.0
2006-12-27 15:30:00,31.91,31.95,31.88,31.9,242600.0,22.6348,22.6632,22.6136,22.6278,242600.0
2006-12-27 15:40:00,31.9,31.92,31.85,31.86,170000.0,22.6278,22.6419,22.5923,22.5994,170000.0
2006-12-27 15:50:00,31.86,31.89,31.85,31.88,218400.0,22.5994,22.6207,22.5923,22.6136,218400.0
2006-12-28 09:30:00,32.0,32.06,31.95,32.04,77000.0,22.6987,22.7412,22.6632,22.7271,77000.0
2006-12-28 09:40:00,32.02,32.08,31.94,32.04,249000.0,22.7129,22.7554,22.6561,22.7271,249000.0
2006-12-28 09:50:00,32.05,32.08,31.89,31.97,200400.0,22.7342,22.7554,22.6207,22.6774,200400.0
2006-12-28 10:00:00,32.0,32.08,31.86,32.05,169600.0,22.6987,22.7554,22.5994,22.7342,169600.0
2006-12-28 10:10:00,32.05,32.05,31.93,31.93,75800.0,22.7342,22.7342,22.649,22.649,75800.0
2006-12-28 10:20:00,31.93,31.97,31.79,31.8,144400.0,22.649,22.6774,22.5497,22.5568,144400.0
2006-12-28 10:30:00,31.78,32.19,31.77,31.92,410000.0,22.5426,22.8335,22.5355,22.6419,410000.0
2006-12-28 10:40:00,31.93,32.05,31.85,31.96,183200.0,22.649,22.7342,22.5923,22.6703,183200.0
2006-12-28 10:50:00,31.97,31.97,31.87,31.91,64200.0,22.6774,22.6774,22.6065,22.6348,64200.0
2006-12-28 11:00:00,31.91,32.03,31.89,31.91,149600.0,22.6348,22.72,22.6207,22.6348,149600.0
2006-12-28 11:10:00,31.92,31.99,31.9,31.99,68800.0,22.6419,22.6916,22.6278,22.6916,68800.0
2006-12-28 11:20:00,31.99,32.06,31.96,32.02,123400.0,22.6916,22.7412,22.6703,22.7129,123400.0
2006-12-28 11:30:00,32.02,32.05,31.95,31.96,112600.0,22.7129,22.7342,22.6632,22.6703,112600.0
2006-12-28 11:40:00,31.96,31.97,31.89,31.95,70600.0,22.6703,22.6774,22.6207,22.6632,70600.0
2006-12-28 11:50:00,31.95,31.95,31.86,31.9,62600.0,22.6632,22.6632,22.5994,22.6278,62600.0
2006-12-28 12:00:00,31.9,31.93,31.84,31.86,61800.0,22.6278,22.649,22.5852,22.5994,61800.0
2006-12-28 12:10:00,31.85,31.86,31.75,31.76,106800.0,22.5923,22.5994,22.5214,22.5284,106800.0
2006-12-28 12:20:00,31.77,31.83,31.73,31.83,86000.0,22.5355,22.5781,22.5072,22.5781,86000.0
2006-12-28 12:30:00,31.82,31.84,31.75,31.77,70600.0,22.571,22.5852,22.5214,22.5355,70600.0
2006-12-28 12:40:00,31.76,31.77,31.7,31.72,45800.0,22.5284,22.5355,22.4859,22.5001,45800.0
2006-12-28 12:50:00,31.71,31.77,31.69,31.71,48200.0,22.493,22.5355,22.4788,22.493,48200.0
2006-12-28 13:00:00,31.7,31.73,31.7,31.71,24200.0,22.4859,22.5072,22.4859,22.493,24200.0
2006-12-28 13:10:00,31.72,31.72,31.67,31.69,41800.0,22.5001,22.5001,22.4646,22.4788,41800.0
2006-12-28 13:20:00,31.68,31.69,31.66,31.67,58400.0,22.4717,22.4788,22.4575,22.4646,58400.0
2006-12-28 13:30:00,31.67,31.73,31.67,31.7,62800.0,22.4646,22.5072,22.4646,22.4859,62800.0
2006-12-28 13:40:00,31.7,31.73,31.66,31.73,24200.0,22.4859,22.5072,22.4575,22.5072,24200.0
2006-12-28 13:50:00,31.73,31.73,31.67,31.68,42000.0,22.5072,22.5072,22.4646,22.4717,42000.0
2006-12-28 14:00:00,31.68,31.75,31.68,31.74,42800.0,22.4717,22.5214,22.4717,22.5143,42800.0
2006-12-28 14:10:00,31.73,31.82,31.73,31.8,47400.0,22.5072,22.571,22.5072,22.5568,47400.0
2006-12-28 14:20:00,31.79,31.79,31.75,31.75,58200.0,22.5497,22.5497,22.5214,22.5214,58200.0
2006-12-28 14:30:00,31.75,31.79,31.75,31.79,37600.0,22.5214,22.5497,22.5214,22.5497,37600.0
2006-12-28 14:40:00,31.79,31.81,31.79,31.8,38200.0,22.5497,22.5639,22.5497,22.5568,38200.0
2006-12-28 14:50:00,31.8,31.82,31.8,31.82,42000.0,22.5568,22.571,22.5568,22.571,42000.0
2006-12-28 15:00:00,31.82,31.84,31.82,31.84,71200.0,22.571,22.5852,22.571,22.5852,71200.0
2006-12-28 15:10:00,31.83,31.86,31.8,31.82,76800.0,22.5781,22.5994,22.5568,22.571,76800.0
2006-12-28 15:20:00,31.82,31.82,31.77,31.8,91800.0,22.571,22.571,22.5355,22.5568,91800.0
2006-12-28 15:30:00,31.8,31.82,31.79,31.81,93800.0,22.5568,22.571,22.5497,22.5639,93800.0
2006-12-28 15:40:00,31.81,31.85,31.8,31.85,93800.0,22.5639,22.5923,22.5568,22.5923,93800.0
2006-12-28 15:50:00,31.85,31.88,31.79,31.79,125800.0,22.5923,22.6136,22.5497,22.5497,125800.0
2006-12-29 09:30:00,31.63,31.8,31.62,31.66,71400.0,22.4362,22.5568,22.4291,22.4575,71400.0
2006-12-29 09:40:00,31.67,31.75,31.5,31.57,194000.0,22.4646,22.5214,22.344,22.3937,194000.0
2006-12-29 09:50:00,31.58,31.6,31.49,31.49,105000.0,22.4008,22.415,22.3369,22.3369,105000.0
2006-12-29 10:00:00,31.49,31.59,31.47,31.52,170800.0,22.3369,22.4079,22.3227,22.3582,170800.0
2006-12-29 10:10:00,31.53,31.57,31.41,31.41,127400.0,22.3653,22.3937,22.2802,22.2802,127400.0
2006-12-29 10:20:00,31.42,31.43,31.28,31.31,207400.0,22.2873,22.2944,22.188,22.2092,207400.0
2006-12-29 10:30:00,31.31,31.47,31.15,31.24,280200.0,22.2092,22.3227,22.0958,22.1596,280200.0
2006-12-29 10:40:00,31.24,31.29,31.17,31.2,258000.0,22.1596,22.1951,22.1099,22.1312,258000.0
2006-12-29 10:50:00,31.18,31.18,31.09,31.16,227400.0,22.117,22.117,22.0532,22.1028,227400.0
2006-12-29 11:00:00,31.16,31.19,31.02,31.03,228600.0,22.1028,22.1241,22.0035,22.0106,228600.0
2006-12-29 11:10:00,31.04,31.08,30.95,31.04,173800.0,22.0177,22.0461,21.9539,22.0177,173800.0
2006-12-29 11:20:00,31.04,31.09,30.97,30.99,103000.0,22.0177,22.0532,21.9681,21.9823,103000.0
2006-12-29 11:30:00,30.99,31.11,30.99,31.1,80200.0,21.9823,22.0674,21.9823,22.0603,80200.0
2006-12-29 11:40:00,31.1,31.23,31.1,31.21,193000.0,22.0603,22.1525,22.0603,22.1383,193000.0
2006-12-29 11:50:00,31.2,31.23,31.17,31.21,171400.0,22.1312,22.1525,22.1099,22.1383,171400.0
2006-12-29 12:00:00,31.21,31.25,31.16,31.22,109000.0,22.1383,22.1667,22.1028,22.1454,109000.0
2006-12-29 12:10:00,31.22,31.22,31.07,31.1,154000.0,22.1454,22.1454,22.039,22.0603,154000.0
2006-12-29 12:20:00,31.1,31.14,31.01,31.04,108200.0,22.0603,22.0887,21.9964,22.0177,108200.0
2006-12-29 12:30:00,31.04,31.06,30.97,31.04,149200.0,22.0177,22.0319,21.9681,22.0177,149200.0
2006-12-29 12:40:00,31.04,31.04,30.98,31.01,70600.0,22.0177,22.0177,21.9752,21.9964,70600.0
2006-12-29 12:50:00,31.01,31.07,30.99,31.07,117600.0,21.9964,22.039,21.9823,22.039,117600.0
2006-12-29 13:00:00,31.07,31.1,31.06,31.08,48800.0,22.039,22.0603,22.0319,22.0461,48800.0
2006-12-29 13:10:00,31.09,31.11,31.09,31.09,31400.0,22.0532,22.0674,22.0532,22.0532,31400.0
2006-12-29 13:20:00,31.1,31.1,31.05,31.05,42000.0,22.0603,22.0603,22.0248,22.0248,42000.0
2006-12-29 13:30:00,31.05,31.08,31.0,31.08,44000.0,22.0248,22.0461,21.9894,22.0461,44000.0
2006-12-29 13:40:00,31.08,31.13,31.07,31.12,36800.0,22.0461,22.0816,22.039,22.0745,36800.0
2006-12-29 13:50:00,31.11,31.18,31.06,31.07,148200.0,22.0674,22.117,22.0319,22.039,148200.0
2006-12-29 14:00:00,31.07,31.15,31.05,31.14,38200.0,22.039,22.0958,22.0248,22.0887,38200.0
2006-12-29 14:10:00,31.14,31.19,31.1,31.15,66400.0,22.0887,22.1241,22.0603,22.0958,66400.0
2006-12-29 14:20:00,31.15,31.19,30.93,30.97,232800.0,22.0958,22.1241,21.9397,21.9681,232800.0
2006-12-29 14:30:00,30.97,31.21,30.94,31.21,217800.0,21.9681,22.1383,21.9468,22.1383,217800.0
2006-12-29 14:40:00,31.21,31.32,31.14,31.15,226800.0,22.1383,22.2163,22.0887,22.0958,226800.0
2006-12-29 14:50:00,31.15,31.21,31.15,31.21,44400.0,22.0958,22.1383,22.0958,22.1383,44400.0
2006-12-29 15:00:00,31.2,31.23,31.19,31.22,46800.0,22.1312,22.1525,22.1241,22.1454,46800.0
2006-12-29 15:10:00,31.23,31.24,31.17,31.2,100400.0,22.1525,22.1596,22.1099,22.1312,100400.0
2006-12-29 15:20:00,31.2,31.27,31.03,31.07,223000.0,22.1312,22.1809,22.0106,22.039,223000.0
2006-12-29 15:30:00,31.08,31.12,31.04,31.05,181200.0,22.0461,22.0745,22.0177,22.0248,181200.0
2006-12-29 15:40:00,31.05,31.3,31.05,31.25,348400.0,22.0248,22.2022,22.0248,22.1667,348400.0
2006-12-29 15:50:00,31.25,31.29,31.16,31.18,353000.0,22.1667,22.1951,22.1028,22.117,353000.0
2007-01-03 09:30:00,30.91,31.74,30.11,30.21,534200.0,21.9255,22.5143,21.358,21.429,534200.0
2007-01-03 09:40:00,30.21,30.23,29.61,29.9,804800.0,21.429,21.4432,21.0034,21.2091,804800.0
2007-01-03 09:50:00,29.86,30.2,29.84,30.13,345600.0,21.1807,21.4219,21.1665,21.3722,345600.0
2007-01-03 10:00:00,30.11,30.32,30.09,30.24,481400.0,21.358,21.507,21.3439,21.4503,481400.0
2007-01-03 10:10:00,30.24,30.41,30.22,30.33,397800.0,21.4503,21.5708,21.4361,21.5141,397800.0
2007-01-03 10:20:00,30.33,30.35,30.12,30.2,416400.0,21.5141,21.5283,21.3651,21.4219,416400.0
2007-01-03 10:30:00,30.2,30.24,30.13,30.21,367200.0,21.4219,21.4503,21.3722,21.429,367200.0
2007-01-03 10:40:00,30.2,30.27,30.13,30.13,327200.0,21.4219,21.4715,21.3722,21.3722,327200.0
2007-01-03 10:50:00,30.14,30.15,30.03,30.11,352200.0,21.3793,21.3864,21.3013,21.358,352200.0
2007-01-03 11:00:00,30.1,30.13,30.05,30.13,234200.0,21.351,21.3722,21.3155,21.3722,234200.0
2007-01-03 11:10:00,30.13,30.15,30.01,30.04,205800.0,21.3722,21.3864,21.2871,21.3084,205800.0
2007-01-03 11:20:00,30.04,30.1,30.04,30.05,141600.0,21.3084,21.351,21.3084,21.3155,141600.0
2007-01-03 11:30:00,30.06,30.24,30.01,30.22,169600.0,21.3226,21.4503,21.2871,21.4361,169600.0
2007-01-03 11:40:00,30.22,30.3,30.2,30.26,155800.0,21.4361,21.4928,21.4219,21.4644,155800.0
2007-01-03 11:50:00,30.27,30.33,30.25,30.3,265000.0,21.4715,21.5141,21.4574,21.4928,265000.0
2007-01-03 12:00:00,30.3,30.31,30.25,30.25,264200.0,21.4928,21.4999,21.4574,21.4574,264200.0
2007-01-03 12:10:00,30.25,30.33,30.17,30.21,187200.0,21.4574,21.5141,21.4006,21.429,187200.0
2007-01-03 12:20:00,30.22,30.27,30.15,30.26,109400.0,21.4361,21.4715,21.3864,21.4644,109400.0
2007-01-03 12:30:00,30.25,30.34,30.24,30.27,186400.0,21.4574,21.5212,21.4503,21.4715,186400.0
2007-01-03 12:40:00,30.27,30.42,30.27,30.41,165200.0,21.4715,21.5779,21.4715,21.5708,165200.0
2007-01-03 12:50:00,30.4,30.42,30.37,30.4,105400.0,21.5638,21.5779,21.5425,21.5638,105400.0
2007-01-03 13:00:00,30.39,30.4,30.25,30.27,157200.0,21.5567,21.5638,21.4574,21.4715,157200.0
2007-01-03 13:10:00,30.27,30.31,30.25,30.27,128200.0,21.4715,21.4999,21.4574,21.4715,128200.0
2007-01-03 13:20:00,30.27,30.33,30.26,30.29,165000.0,21.4715,21.5141,21.4644,21.4857,165000.0
2007-01-03 13:30:00,30.3,30.33,30.25,30.27,112000.0,21.4928,21.5141,21.4574,21.4715,112000.0
2007-01-03 13:40:00,30.27,30.28,30.24,30.25,105600.0,21.4715,21.4786,21.4503,21.4574,105600.0
2007-01-03 13:50:00,30.25,30.31,30.22,30.23,171200.0,21.4574,21.4999,21.4361,21.4432,171200.0
2007-01-03 14:00:00,30.23,30.28,30.13,30.17,215200.0,21.4432,21.4786,21.3722,21.4006,215200.0
2007-01-03 14:10:00,30.17,30.3,30.1,30.15,325000.0,21.4006,21.4928,21.351,21.3864,325000.0
2007-01-03 14:20:00,30.16,30.25,30.12,30.23,183000.0,21.3935,21.4574,21.3651,21.4432,183000.0
2007-01-03 14:30:00,30.22,30.25,30.14,30.17,169800.0,21.4361,21.4574,21.3793,21.4006,169800.0
2007-01-03 14:40:00,30.16,30.38,30.13,30.15,487200.0,21.3935,21.5496,21.3722,21.3864,487200.0
2007-01-03 14:50:00,30.14,30.17,30.01,30.01,212400.0,21.3793,21.4006,21.2871,21.2871,212400.0
2007-01-03 15:00:00,30.02,30.05,30.0,30.03,178400.0,21.2942,21.3155,21.28,21.3013,178400.0
2007-01-03 15:10:00,30.03,30.14,30.02,30.11,267800.0,21.3013,21.3793,21.2942,21.358,267800.0
2007-01-03 15:20:00,30.1,30.3,30.09,30.22,467400.0,21.351,21.4928,21.3439,21.4361,467400.0
2007-01-03 15:30:00,30.22,30.26,30.21,30.25,228200.0,21.4361,21.4644,21.429,21.4574,228200.0
2007-01-03 15:40:00,30.25,30.4,30.25,30.32,313800.0,21.4574,21.5638,21.4574,21.507,313800.0
2007-01-03 15:50:00,30.32,30.41,30.3,30.41,704200.0,21.507,21.5708,21.4928,21.5708,704200.0
2007-01-04 09:30:00,30.86,30.93,29.95,29.99,422000.0,21.89,21.9397,21.2446,21.2729,422000.0
2007-01-04 09:40:00,29.99,30.07,29.88,29.98,451600.0,21.2729,21.3297,21.1949,21.2658,451600.0
2007-01-04 09:50:00,29.98,30.23,29.96,30.1,339400.0,21.2658,21.4432,21.2516,21.351,339400.0
2007-01-04 10:00:00,30.11,30.39,30.09,30.34,403400.0,21.358,21.5567,21.3439,21.5212,403400.0
2007-01-04 10:10:00,30.33,30.33,30.18,30.25,256800.0,21.5141,21.5141,21.4077,21.4574,256800.0
2007-01-04 10:20:00,30.25,30.25,30.07,30.09,334400.0,21.4574,21.4574,21.3297,21.3439,334400.0
2007-01-04 10:30:00,30.08,30.32,29.96,30.18,554800.0,21.3368,21.507,21.2516,21.4077,554800.0
2007-01-04 10:40:00,30.18,30.32,30.12,30.24,228400.0,21.4077,21.507,21.3651,21.4503,228400.0
2007-01-04 10:50:00,30.25,30.56,30.23,30.55,368000.0,21.4574,21.6772,21.4432,21.6702,368000.0
2007-01-04 11:00:00,30.57,30.91,30.56,30.7,802600.0,21.6843,21.9255,21.6772,21.7766,802600.0
2007-01-04 11:10:00,30.7,30.92,30.69,30.9,442400.0,21.7766,21.9326,21.7695,21.9184,442400.0
2007-01-04 11:20:00,30.9,30.91,30.86,30.88,312800.0,21.9184,21.9255,21.89,21.9042,312800.0
2007-01-04 11:30:00,30.88,30.89,30.63,30.71,253400.0,21.9042,21.9113,21.7269,21.7836,253400.0
2007-01-04 11:40:00,30.71,30.77,30.67,30.73,213800.0,21.7836,21.8262,21.7553,21.7978,213800.0
2007-01-04 11:50:00,30.73,30.74,30.64,30.64,119400.0,21.7978,21.8049,21.734,21.734,119400.0
2007-01-04 12:00:00,30.64,30.7,30.6,30.68,198400.0,21.734,21.7766,21.7056,21.7624,198400.0
2007-01-04 12:10:00,30.68,30.68,30.52,30.56,128200.0,21.7624,21.7624,21.6489,21.6772,128200.0
2007-01-04 12:20:00,30.56,30.56,30.5,30.52,114200.0,21.6772,21.6772,21.6347,21.6489,114200.0
2007-01-04 12:30:00,30.53,30.61,30.51,30.61,140200.0,21.656,21.7127,21.6418,21.7127,140200.0
2007-01-04 12:40:00,30.61,30.65,30.54,30.54,142600.0,21.7127,21.7411,21.6631,21.6631,142600.0
2007-01-04 12:50:00,30.54,30.54,30.41,30.42,116000.0,21.6631,21.6631,21.5708,21.5779,116000.0
2007-01-04 13:00:00,30.43,30.45,30.41,30.41,79400.0,21.585,21.5992,21.5708,21.5708,79400.0
2007-01-04 13:10:00,30.4,30.41,30.31,30.31,179200.0,21.5638,21.5708,21.4999,21.4999,179200.0
2007-01-04 13:20:00,30.3,30.3,30.22,30.26,304200.0,21.4928,21.4928,21.4361,21.4644,304200.0
2007-01-04 13:30:00,30.25,30.35,30.25,30.3,233800.0,21.4574,21.5283,21.4574,21.4928,233800.0
2007-01-04 13:40:00,30.3,30.31,30.27,30.31,113000.0,21.4928,21.4999,21.4715,21.4999,113000.0
2007-01-04 13:50:00,30.31,30.45,30.31,30.41,255800.0,21.4999,21.5992,21.4999,21.5708,255800.0
2007-01-04 14:00:00,30.41,30.48,30.41,30.41,276000.0,21.5708,21.6205,21.5708,21.5708,276000.0
2007-01-04 14:10:00,30.4,30.43,30.36,30.36,277600.0,21.5638,21.585,21.5354,21.5354,277600.0
2007-01-04 14:20:00,30.37,30.39,30.24,30.3,363800.0,21.5425,21.5567,21.4503,21.4928,363800.0
2007-01-04 14:30:00,30.3,30.34,30.22,30.23,320800.0,21.4928,21.5212,21.4361,21.4432,320800.0
2007-01-04 14:40:00,30.23,30.4,30.23,30.28,237000.0,21.4432,21.5638,21.4432,21.4786,237000.0
2007-01-04 14:50:00,30.27,30.33,30.27,30.31,288800.0,21.4715,21.5141,21.4715,21.4999,288800.0
2007-01-04 15:00:00,30.31,30.34,30.29,30.33,178200.0,21.4999,21.5212,21.4857,21.5141,178200.0
2007-01-04 15:10:00,30.33,30.34,30.25,30.28,199200.0,21.5141,21.5212,21.4574,21.4786,199200.0
2007-01-04 15:20:00,30.27,30.28,30.24,30.25,166200.0,21.4715,21.4786,21.4503,21.4574,166200.0
2007-01-04 15:30:00,30.25,30.34,30.25,30.34,166600.0,21.4574,21.5212,21.4574,21.5212,166600.0
2007-01-04 15:40:00,30.34,30.34,30.25,30.31,282400.0,21.5212,21.5212,21.4574,21.4999,282400.0
2007-01-04 15:50:00,30.31,30.43,30.31,30.39,722200.0,21.4999,21.585,21.4999,21.5567,722200.0
2007-01-05 09:30:00,30.65,30.75,30.47,30.63,411200.0,21.7411,21.812,21.6134,21.7269,411200.0
2007-01-05 09:40:00,30.65,30.72,30.45,30.61,633200.0,21.7411,21.7907,21.5992,21.7127,633200.0
2007-01-05 09:50:00,30.61,30.75,30.58,30.61,659600.0,21.7127,21.812,21.6914,21.7127,659600.0
2007-01-05 10:00:00,30.61,30.74,30.58,30.72,367200.0,21.7127,21.8049,21.6914,21.7907,367200.0
2007-01-05 10:10:00,30.72,31.0,30.72,30.99,518400.0,21.7907,21.9894,21.7907,21.9823,518400.0
2007-01-05 10:20:00,31.0,31.07,30.84,30.85,564200.0,21.9894,22.039,21.8759,21.883,564200.0
2007-01-05 10:30:00,30.85,31.03,30.82,31.01,239600.0,21.883,22.0106,21.8617,21.9964,239600.0
2007-01-05 10:40:00,31.03,31.16,30.89,31.08,478400.0,22.0106,22.1028,21.9113,22.0461,478400.0
2007-01-05 10:50:00,31.08,31.09,30.88,31.0,337800.0,22.0461,22.0532,21.9042,21.9894,337800.0
2007-01-05 11:00:00,31.0,31.04,30.66,30.68,256600.0,21.9894,22.0177,21.7482,21.7624,256600.0
2007-01-05 11:10:00,30.69,30.83,30.56,30.8,211800.0,21.7695,21.8688,21.6772,21.8475,211800.0
2007-01-05 11:20:00,30.79,30.8,30.49,30.49,164800.0,21.8404,21.8475,21.6276,21.6276,164800.0
2007-01-05 11:30:00,30.49,30.65,30.48,30.5,222600.0,21.6276,21.7411,21.6205,21.6347,222600.0
2007-01-05 11:40:00,30.5,30.63,30.5,30.6,165600.0,21.6347,21.7269,21.6347,21.7056,165600.0
2007-01-05 11:50:00,30.61,30.63,30.59,30.63,118800.0,21.7127,21.7269,21.6985,21.7269,118800.0
2007-01-05 12:00:00,30.62,30.65,30.59,30.61,139000.0,21.7198,21.7411,21.6985,21.7127,139000.0
2007-01-05 12:10:00,30.61,30.81,30.61,30.77,274000.0,21.7127,21.8546,21.7127,21.8262,274000.0
2007-01-05 12:20:00,30.77,30.8,30.62,30.73,150000.0,21.8262,21.8475,21.7198,21.7978,150000.0
2007-01-05 12:30:00,30.72,30.75,30.66,30.7,92800.0,21.7907,21.812,21.7482,21.7766,92800.0
2007-01-05 12:40:00,30.7,30.83,30.68,30.75,152200.0,21.7766,21.8688,21.7624,21.812,152200.0
2007-01-05 12:50:00,30.75,30.92,30.75,30.87,233600.0,21.812,21.9326,21.812,21.8971,233600.0
2007-01-05 13:00:00,30.88,30.92,30.71,30.75,175600.0,21.9042,21.9326,21.7836,21.812,175600.0
2007-01-05 13:10:00,30.74,30.82,30.74,30.81,96200.0,21.8049,21.8617,21.8049,21.8546,96200.0
2007-01-05 13:20:00,30.81,30.9,30.78,30.85,200200.0,21.8546,21.9184,21.8333,21.883,200200.0
2007-01-05 13:30:00,30.85,30.92,30.81,30.9,106600.0,21.883,21.9326,21.8546,21.9184,106600.0
2007-01-05 13:40:00,30.91,31.13,30.9,31.1,217600.0,21.9255,22.0816,21.9184,22.0603,217600.0
2007-01-05 13:50:00,31.09,31.16,31.0,31.06,232600.0,22.0532,22.1028,21.9894,22.0319,232600.0
2007-01-05 14:00:00,31.06,31.06,30.95,30.99,284200.0,22.0319,22.0319,21.9539,21.9823,284200.0
2007-01-05 14:10:00,31.0,31.14,30.96,31.13,362200.0,21.9894,22.0887,21.961,22.0816,362200.0
2007-01-05 14:20:00,31.14,31.17,30.89,30.91,505600.0,22.0887,22.1099,21.9113,21.9255,505600.0
2007-01-05 14:30:00,30.92,31.17,30.85,31.16,387400.0,21.9326,22.1099,21.883,22.1028,387400.0
2007-01-05 14:40:00,31.16,31.22,31.11,31.2,175600.0,22.1028,22.1454,22.0674,22.1312,175600.0
2007-01-05 14:50:00,31.19,31.28,31.16,31.22,243400.0,22.1241,22.188,22.1028,22.1454,243400.0
2007-01-05 15:00:00,31.22,31.24,31.09,31.22,304800.0,22.1454,22.1596,22.0532,22.1454,304800.0
2007-01-05 15:10:00,31.22,31.5,31.18,31.35,540200.0,22.1454,22.344,22.117,22.2376,540200.0
2007-01-05 15:20:00,31.34,31.47,31.33,31.38,498600.0,22.2305,22.3227,22.2234,22.2589,498600.0
2007-01-05 15:30:00,31.38,31.4,31.23,31.24,460400.0,22.2589,22.2731,22.1525,22.1596,460400.0
2007-01-05 15:40:00,31.23,31.38,31.11,31.33,522800.0,22.1525,22.2589,22.0674,22.2234,522800.0
2007-01-05 15:50:00,31.34,31.41,31.21,31.27,711000.0,22.2305,22.2802,22.1383,22.1809,711000.0
2007-01-08 09:30:00,31.93,32.0,31.18,31.74,595000.0,22.649,22.6987,22.117,22.5143,595000.0
2007-01-08 09:40:00,31.73,31.88,31.66,31.67,256400.0,22.5072,22.6136,22.4575,22.4646,256400.0
2007-01-08 09:50:00,31.66,31.71,31.44,31.48,291400.0,22.4575,22.493,22.3015,22.3298,291400.0
2007-01-08 10:00:00,31.47,31.49,31.35,31.41,413200.0,22.3227,22.3369,22.2376,22.2802,413200.0
2007-01-08 10:10:00,31.4,31.59,31.24,31.24,310400.0,22.2731,22.4079,22.1596,22.1596,310400.0
2007-01-08 10:20:00,31.24,31.33,31.23,31.29,258200.0,22.1596,22.2234,22.1525,22.1951,258200.0
2007-01-08 10:30:00,31.3,31.33,31.14,31.24,180400.0,22.2022,22.2234,22.0887,22.1596,180400.0
2007-01-08 10:40:00,31.24,31.27,31.01,31.11,281400.0,22.1596,22.1809,21.9964,22.0674,281400.0
2007-01-08 10:50:00,31.11,31.11,30.93,30.93,193000.0,22.0674,22.0674,21.9397,21.9397,193000.0
2007-01-08 11:00:00,30.93,30.98,30.74,30.78,318200.0,21.9397,21.9752,21.8049,21.8333,318200.0
2007-01-08 11:10:00,30.78,30.84,30.67,30.75,317400.0,21.8333,21.8759,21.7553,21.812,317400.0
2007-01-08 11:20:00,30.75,30.78,30.65,30.66,321200.0,21.812,21.8333,21.7411,21.7482,321200.0
2007-01-08 11:30:00,30.65,30.85,30.65,30.82,141800.0,21.7411,21.883,21.7411,21.8617,141800.0
2007-01-08 11:40:00,30.82,31.03,30.78,30.98,157600.0,21.8617,22.0106,21.8333,21.9752,157600.0
2007-01-08 11:50:00,30.97,31.07,30.91,31.04,96200.0,21.9681,22.039,21.9255,22.0177,96200.0
2007-01-08 12:00:00,31.04,31.04,30.84,30.88,96800.0,22.0177,22.0177,21.8759,21.9042,96800.0
2007-01-08 12:10:00,30.88,31.04,30.87,30.99,120200.0,21.9042,22.0177,21.8971,21.9823,120200.0
2007-01-08 12:20:00,31.0,31.05,30.95,30.98,108200.0,21.9894,22.0248,21.9539,21.9752,108200.0
2007-01-08 12:30:00,30.97,31.03,30.89,31.0,103400.0,21.9681,22.0106,21.9113,21.9894,103400.0
2007-01-08 12:40:00,31.0,31.03,30.95,31.0,70000.0,21.9894,22.0106,21.9539,21.9894,70000.0
2007-01-08 12:50:00,30.99,30.99,30.89,30.9,93200.0,21.9823,21.9823,21.9113,21.9184,93200.0
2007-01-08 13:00:00,30.9,30.95,30.86,30.89,81400.0,21.9184,21.9539,21.89,21.9113,81400.0
2007-01-08 13:10:00,30.89,30.89,30.78,30.81,96000.0,21.9113,21.9113,21.8333,21.8546,96000.0
2007-01-08 13:20:00,30.81,30.92,30.78,30.92,97800.0,21.8546,21.9326,21.8333,21.9326,97800.0
2007-01-08 13:30:00,30.92,30.96,30.85,30.92,114400.0,21.9326,21.961,21.883,21.9326,114400.0
2007-01-08 13:40:00,30.92,31.14,30.9,31.11,152600.0,21.9326,22.0887,21.9184,22.0674,152600.0
2007-01-08 13:50:00,31.11,31.13,31.05,31.06,129000.0,22.0674,22.0816,22.0248,22.0319,129000.0
2007-01-08 14:00:00,31.06,31.08,30.99,31.04,123600.0,22.0319,22.0461,21.9823,22.0177,123600.0
2007-01-08 14:10:00,31.03,31.13,31.0,31.09,119400.0,22.0106,22.0816,21.9894,22.0532,119400.0
2007-01-08 14:20:00,31.09,31.26,31.08,31.26,119200.0,22.0532,22.1738,22.0461,22.1738,119200.0
2007-01-08 14:30:00,31.25,31.27,31.2,31.22,99600.0,22.1667,22.1809,22.1312,22.1454,99600.0
2007-01-08 14:40:00,31.23,31.36,31.15,31.22,548400.0,22.1525,22.2447,22.0958,22.1454,548400.0
2007-01-08 14:50:00,31.22,31.25,31.16,31.17,130600.0,22.1454,22.1667,22.1028,22.1099,130600.0
2007-01-08 15:00:00,31.16,31.23,31.13,31.16,110400.0,22.1028,22.1525,22.0816,22.1028,110400.0
2007-01-08 15:10:00,31.17,31.23,31.04,31.18,482400.0,22.1099,22.1525,22.0177,22.117,482400.0
2007-01-08 15:20:00,31.18,31.21,31.11,31.14,93400.0,22.117,22.1383,22.0674,22.0887,93400.0
2007-01-08 15:30:00,31.14,31.2,31.12,31.17,143000.0,22.0887,22.1312,22.0745,22.1099,143000.0
2007-01-08 15:40:00,31.17,31.2,31.02,31.13,258000.0,22.1099,22.1312,22.0035,22.0816,258000.0
2007-01-08 15:50:00,31.14,31.18,31.1,31.13,283600.0,22.0887,22.117,22.0603,22.0816,283600.0
2007-01-09 09:30:00,30.5,30.61,30.06,30.18,386400.0,21.6347,21.7127,21.3226,21.4077,386400.0
2007-01-09 09:40:00,30.18,30.37,30.1,30.27,577200.0,21.4077,21.5425,21.351,21.4715,577200.0
2007-01-09 09:50:00,30.26,30.51,30.26,30.45,316800.0,21.4644,21.6418,21.4644,21.5992,316800.0
2007-01-09 10:00:00,30.45,30.56,30.38,30.49,312200.0,21.5992,21.6772,21.5496,21.6276,312200.0
2007-01-09 10:10:00,30.49,30.66,30.3,30.63,298200.0,21.6276,21.7482,21.4928,21.7269,298200.0
2007-01-09 10:20:00,30.63,30.8,30.61,30.65,211400.0,21.7269,21.8475,21.7127,21.7411,211400.0
2007-01-09 10:30:00,30.65,30.65,30.42,30.55,206800.0,21.7411,21.7411,21.5779,21.6702,206800.0
2007-01-09 10:40:00,30.55,30.55,30.44,30.49,178000.0,21.6702,21.6702,21.5921,21.6276,178000.0
2007-01-09 10:50:00,30.5,30.61,30.49,30.5,108800.0,21.6347,21.7127,21.6276,21.6347,108800.0
2007-01-09 11:00:00,30.5,30.61,30.46,30.56,156400.0,21.6347,21.7127,21.6063,21.6772,156400.0
2007-01-09 11:10:00,30.56,30.56,30.45,30.47,180800.0,21.6772,21.6772,21.5992,21.6134,180800.0
2007-01-09 11:20:00,30.46,30.49,30.43,30.45,128400.0,21.6063,21.6276,21.585,21.5992,128400.0
2007-01-09 11:30:00,30.45,30.5,30.42,30.43,173400.0,21.5992,21.6347,21.5779,21.585,173400.0
2007-01-09 11:40:00,30.43,30.47,30.41,30.45,184800.0,21.585,21.6134,21.5708,21.5992,184800.0
2007-01-09 11:50:00,30.45,30.47,30.42,30.45,174200.0,21.5992,21.6134,21.5779,21.5992,174200.0
2007-01-09 12:00:00,30.45,30.5,30.39,30.5,205400.0,21.5992,21.6347,21.5567,21.6347,205400.0
2007-01-09 12:10:00,30.5,30.67,30.5,30.56,441400.0,21.6347,21.7553,21.6347,21.6772,441400.0
2007-01-09 12:20:00,30.56,30.61,30.4,30.59,347200.0,21.6772,21.7127,21.5638,21.6985,347200.0
2007-01-09 12:30:00,30.59,30.71,30.57,30.7,301400.0,21.6985,21.7836,21.6843,21.7766,301400.0
2007-01-09 12:40:00,30.7,30.85,30.68,30.73,289400.0,21.7766,21.883,21.7624,21.7978,289400.0
2007-01-09 12:50:00,30.75,30.77,30.63,30.64,282000.0,21.812,21.8262,21.7269,21.734,282000.0
2007-01-09 13:00:00,30.64,30.75,30.63,30.72,235600.0,21.734,21.812,21.7269,21.7907,235600.0
2007-01-09 13:10:00,30.72,30.9,30.72,30.8,382600.0,21.7907,21.9184,21.7907,21.8475,382600.0
2007-01-09 13:20:00,30.8,30.86,30.73,30.8,505600.0,21.8475,21.89,21.7978,21.8475,505600.0
2007-01-09 13:30:00,30.8,30.84,30.75,30.75,322200.0,21.8475,21.8759,21.812,21.812,322200.0
2007-01-09 13:40:00,30.75,30.82,30.68,30.76,211400.0,21.812,21.8617,21.7624,21.8191,211400.0
2007-01-09 13:50:00,30.75,30.82,30.75,30.8,201800.0,21.812,21.8617,21.812,21.8475,201800.0
2007-01-09 14:00:00,30.8,30.95,30.8,30.9,334800.0,21.8475,21.9539,21.8475,21.9184,334800.0
2007-01-09 14:10:00,30.9,30.91,30.76,30.78,426400.0,21.9184,21.9255,21.8191,21.8333,426400.0
2007-01-09 14:20:00,30.78,30.81,30.67,30.68,132000.0,21.8333,21.8546,21.7553,21.7624,132000.0
2007-01-09 14:30:00,30.68,30.75,30.66,30.73,187800.0,21.7624,21.812,21.7482,21.7978,187800.0
2007-01-09 14:40:00,30.74,30.75,30.65,30.67,192400.0,21.8049,21.812,21.7411,21.7553,192400.0
2007-01-09 14:50:00,30.67,30.74,30.64,30.71,120800.0,21.7553,21.8049,21.734,21.7836,120800.0
2007-01-09 15:00:00,30.71,30.74,30.68,30.69,151600.0,21.7836,21.8049,21.7624,21.7695,151600.0
2007-01-09 15:10:00,30.68,30.72,30.68,30.72,224000.0,21.7624,21.7907,21.7624,21.7907,224000.0
2007-01-09 15:20:00,30.72,30.75,30.65,30.7,274200.0,21.7907,21.812,21.7411,21.7766,274200.0
2007-01-09 15:30:00,30.7,30.74,30.66,30.71,335200.0,21.7766,21.8049,21.7482,21.7836,335200.0
2007-01-09 15:40:00,30.71,30.71,30.58,30.68,295400.0,21.7836,21.7836,21.6914,21.7624,295400.0
2007-01-09 15:50:00,30.68,30.75,30.68,30.74,668200.0,21.7624,21.812,21.7624,21.8049,668200.0
2007-01-10 09:30:00,30.63,30.81,30.21,30.74,274800.0,21.7269,21.8546,21.429,21.8049,274800.0
2007-01-10 09:40:00,30.74,30.75,30.5,30.54,244400.0,21.8049,21.812,21.6347,21.6631,244400.0
2007-01-10 09:50:00,30.55,30.61,30.48,30.57,120400.0,21.6702,21.7127,21.6205,21.6843,120400.0
2007-01-10 10:00:00,30.56,30.59,30.49,30.5,101600.0,21.6772,21.6985,21.6276,21.6347,101600.0
2007-01-10 10:10:00,30.51,30.54,30.41,30.47,167600.0,21.6418,21.6631,21.5708,21.6134,167600.0
2007-01-10 10:20:00,30.47,30.48,30.35,30.4,201000.0,21.6134,21.6205,21.5283,21.5638,201000.0
2007-01-10 10:30:00,30.4,30.62,30.29,30.49,654800.0,21.5638,21.7198,21.4857,21.6276,654800.0
2007-01-10 10:40:00,30.5,30.55,30.38,30.46,216200.0,21.6347,21.6702,21.5496,21.6063,216200.0
2007-01-10 10:50:00,30.45,30.45,30.25,30.29,297600.0,21.5992,21.5992,21.4574,21.4857,297600.0
2007-01-10 11:00:00,30.3,30.35,30.2,30.25,208400.0,21.4928,21.5283,21.4219,21.4574,208400.0
2007-01-10 11:10:00,30.25,30.39,30.18,30.28,230000.0,21.4574,21.5567,21.4077,21.4786,230000.0
2007-01-10 11:20:00,30.27,30.28,30.11,30.11,131400.0,21.4715,21.4786,21.358,21.358,131400.0
2007-01-10 11:30:00,30.12,30.17,30.01,30.1,237600.0,21.3651,21.4006,21.2871,21.351,237600.0
2007-01-10 11:40:00,30.1,30.29,30.04,30.29,230600.0,21.351,21.4857,21.3084,21.4857,230600.0
2007-01-10 11:50:00,30.29,30.47,30.24,30.34,327600.0,21.4857,21.6134,21.4503,21.5212,327600.0
2007-01-10 12:00:00,30.32,30.35,30.28,30.35,97800.0,21.507,21.5283,21.4786,21.5283,97800.0
2007-01-10 12:10:00,30.35,30.45,30.33,30.35,307800.0,21.5283,21.5992,21.5141,21.5283,307800.0
2007-01-10 12:20:00,30.35,30.36,30.13,30.15,116400.0,21.5283,21.5354,21.3722,21.3864,116400.0
2007-01-10 12:30:00,30.15,30.36,30.14,30.33,120600.0,21.3864,21.5354,21.3793,21.5141,120600.0
2007-01-10 12:40:00,30.34,30.36,30.23,30.3,80400.0,21.5212,21.5354,21.4432,21.4928,80400.0
2007-01-10 12:50:00,30.31,30.36,30.18,30.21,149000.0,21.4999,21.5354,21.4077,21.429,149000.0
2007-01-10 13:00:00,30.22,30.34,30.22,30.33,52800.0,21.4361,21.5212,21.4361,21.5141,52800.0
2007-01-10 13:10:00,30.33,30.37,30.31,30.31,79800.0,21.5141,21.5425,21.4999,21.4999,79800.0
2007-01-10 13:20:00,30.31,30.32,30.23,30.29,67200.0,21.4999,21.507,21.4432,21.4857,67200.0
2007-01-10 13:30:00,30.3,30.3,30.13,30.27,95000.0,21.4928,21.4928,21.3722,21.4715,95000.0
2007-01-10 13:40:00,30.26,30.44,30.25,30.4,167400.0,21.4644,21.5921,21.4574,21.5638,167400.0
2007-01-10 13:50:00,30.41,30.45,30.36,30.37,182200.0,21.5708,21.5992,21.5354,21.5425,182200.0
2007-01-10 14:00:00,30.36,30.48,30.34,30.43,148800.0,21.5354,21.6205,21.5212,21.585,148800.0
2007-01-10 14:10:00,30.43,30.54,30.42,30.51,173000.0,21.585,21.6631,21.5779,21.6418,173000.0
2007-01-10 14:20:00,30.51,30.53,30.43,30.46,109600.0,21.6418,21.656,21.585,21.6063,109600.0
2007-01-10 14:30:00,30.47,30.48,30.42,30.45,88000.0,21.6134,21.6205,21.5779,21.5992,88000.0
2007-01-10 14:40:00,30.43,30.58,30.43,30.52,93600.0,21.585,21.6914,21.585,21.6489,93600.0
2007-01-10 14:50:00,30.52,30.58,30.5,30.53,57600.0,21.6489,21.6914,21.6347,21.656,57600.0
2007-01-10 15:00:00,30.54,30.56,30.48,30.5,72400.0,21.6631,21.6772,21.6205,21.6347,72400.0
2007-01-10 15:10:00,30.52,30.54,30.49,30.52,263800.0,21.6489,21.6631,21.6276,21.6489,263800.0
2007-01-10 15:20:00,30.52,30.53,30.43,30.49,190400.0,21.6489,21.656,21.585,21.6276,190400.0
2007-01-10 15:30:00,30.49,30.54,30.46,30.48,145200.0,21.6276,21.6631,21.6063,21.6205,145200.0
2007-01-10 15:40:00,30.48,30.48,30.43,30.44,216200.0,21.6205,21.6205,21.585,21.5921,216200.0
2007-01-10 15:50:00,30.43,30.49,30.41,30.43,354400.0,21.585,21.6276,21.5708,21.585,354400.0
2007-01-11 09:30:00,31.04,31.04,30.25,30.36,332000.0,22.0177,22.0177,21.4574,21.5354,332000.0
2007-01-11 09:40:00,30.36,30.65,30.3,30.53,375400.0,21.5354,21.7411,21.4928,21.656,375400.0
2007-01-11 09:50:00,30.53,30.75,30.48,30.71,255000.0,21.656,21.812,21.6205,21.7836,255000.0
2007-01-11 10:00:00,30.71,30.78,30.43,30.55,261400.0,21.7836,21.8333,21.585,21.6702,261400.0
2007-01-11 10:10:00,30.56,30.56,30.36,30.52,256200.0,21.6772,21.6772,21.5354,21.6489,256200.0
2007-01-11 10:20:00,30.53,30.65,30.49,30.56,183800.0,21.656,21.7411,21.6276,21.6772,183800.0
2007-01-11 10:30:00,30.56,30.8,30.5,30.7,771000.0,21.6772,21.8475,21.6347,21.7766,771000.0
2007-01-11 10:40:00,30.7,31.0,30.59,30.99,393600.0,21.7766,21.9894,21.6985,21.9823,393600.0
2007-01-11 10:50:00,30.99,30.99,30.81,30.93,205600.0,21.9823,21.9823,21.8546,21.9397,205600.0
2007-01-11 11:00:00,30.9,31.04,30.9,30.97,369400.0,21.9184,22.0177,21.9184,21.9681,369400.0
2007-01-11 11:10:00,30.97,31.0,30.75,30.8,191400.0,21.9681,21.9894,21.812,21.8475,191400.0
2007-01-11 11:20:00,30.8,30.81,30.52,30.54,254000.0,21.8475,21.8546,21.6489,21.6631,254000.0
2007-01-11 11:30:00,30.55,30.63,30.45,30.6,281800.0,21.6702,21.7269,21.5992,21.7056,281800.0
2007-01-11 11:40:00,30.6,30.67,30.58,30.64,222600.0,21.7056,21.7553,21.6914,21.734,222600.0
2007-01-11 11:50:00,30.64,30.64,30.49,30.51,190200.0,21.734,21.734,21.6276,21.6418,190200.0
2007-01-11 12:00:00,30.5,30.56,30.45,30.55,156200.0,21.6347,21.6772,21.5992,21.6702,156200.0
2007-01-11 12:10:00,30.54,30.55,30.4,30.4,143200.0,21.6631,21.6702,21.5638,21.5638,143200.0
2007-01-11 12:20:00,30.4,30.5,30.38,30.49,105400.0,21.5638,21.6347,21.5496,21.6276,105400.0
2007-01-11 12:30:00,30.48,30.52,30.38,30.43,140400.0,21.6205,21.6489,21.5496,21.585,140400.0
2007-01-11 12:40:00,30.43,30.47,30.38,30.38,83000.0,21.585,21.6134,21.5496,21.5496,83000.0
2007-01-11 12:50:00,30.38,30.41,30.28,30.36,142400.0,21.5496,21.5708,21.4786,21.5354,142400.0
2007-01-11 13:00:00,30.36,30.36,30.21,30.25,210000.0,21.5354,21.5354,21.429,21.4574,210000.0
2007-01-11 13:10:00,30.24,30.28,30.13,30.25,212200.0,21.4503,21.4786,21.3722,21.4574,212200.0
2007-01-11 13:20:00,30.25,30.26,30.04,30.14,208400.0,21.4574,21.4644,21.3084,21.3793,208400.0
2007-01-11 13:30:00,30.14,30.25,30.11,30.2,226600.0,21.3793,21.4574,21.358,21.4219,226600.0
2007-01-11 13:40:00,30.19,30.23,30.13,30.14,159200.0,21.4148,21.4432,21.3722,21.3793,159200.0
2007-01-11 13:50:00,30.14,30.27,30.04,30.1,253800.0,21.3793,21.4715,21.3084,21.351,253800.0
2007-01-11 14:00:00,30.1,30.13,29.89,29.89,310600.0,21.351,21.3722,21.202,21.202,310600.0
2007-01-11 14:10:00,29.89,30.02,29.86,29.97,238400.0,21.202,21.2942,21.1807,21.2587,238400.0
2007-01-11 14:20:00,29.97,30.01,29.86,29.97,219600.0,21.2587,21.2871,21.1807,21.2587,219600.0
2007-01-11 14:30:00,29.97,30.14,29.97,30.11,241000.0,21.2587,21.3793,21.2587,21.358,241000.0
2007-01-11 14:40:00,30.1,30.15,30.0,30.14,134000.0,21.351,21.3864,21.28,21.3793,134000.0
2007-01-11 14:50:00,30.14,30.16,30.06,30.06,150800.0,21.3793,21.3935,21.3226,21.3226,150800.0
2007-01-11 15:00:00,30.07,30.07,29.93,29.99,149600.0,21.3297,21.3297,21.2304,21.2729,149600.0
2007-01-11 15:10:00,29.99,30.08,29.99,30.08,123200.0,21.2729,21.3368,21.2729,21.3368,123200.0
2007-01-11 15:20:00,30.08,30.09,29.99,30.02,156600.0,21.3368,21.3439,21.2729,21.2942,156600.0
2007-01-11 15:30:00,30.03,30.06,29.97,29.99,207000.0,21.3013,21.3226,21.2587,21.2729,207000.0
2007-01-11 15:40:00,29.99,30.04,29.96,29.99,230400.0,21.2729,21.3084,21.2516,21.2729,230400.0
2007-01-11 15:50:00,29.99,30.03,29.95,30.0,289400.0,21.2729,21.3013,21.2446,21.28,289400.0
2007-01-12 09:30:00,30.0,30.5,29.99,30.35,238600.0,21.3005,21.6555,21.2934,21.549,238600.0
2007-01-12 09:40:00,30.36,30.59,30.29,30.56,263800.0,21.5561,21.7194,21.5064,21.6981,263800.0
2007-01-12 09:50:00,30.58,30.63,30.55,30.58,352600.0,21.7123,21.7478,21.691,21.7123,352600.0
2007-01-12 10:00:00,30.59,30.69,30.54,30.58,280600.0,21.7194,21.7904,21.6839,21.7123,280600.0
2007-01-12 10:10:00,30.58,30.58,30.34,30.37,183800.0,21.7123,21.7123,21.5419,21.5632,183800.0
2007-01-12 10:20:00,30.37,30.6,30.36,30.55,167600.0,21.5632,21.7265,21.5561,21.691,167600.0
2007-01-12 10:30:00,30.55,30.55,30.43,30.53,116000.0,21.691,21.691,21.6058,21.6768,116000.0
2007-01-12 10:40:00,30.54,30.54,30.33,30.36,122400.0,21.6839,21.6839,21.5348,21.5561,122400.0
2007-01-12 10:50:00,30.37,30.45,30.17,30.4,177200.0,21.5632,21.62,21.4212,21.5845,177200.0
2007-01-12 11:00:00,30.4,30.53,30.36,30.52,116400.0,21.5845,21.6768,21.5561,21.6697,116400.0
2007-01-12 11:10:00,30.52,30.58,30.48,30.55,124400.0,21.6697,21.7123,21.6413,21.691,124400.0
2007-01-12 11:20:00,30.54,30.55,30.47,30.48,66200.0,21.6839,21.691,21.6342,21.6413,66200.0
2007-01-12 11:30:00,30.48,30.64,30.48,30.58,329600.0,21.6413,21.7549,21.6413,21.7123,329600.0
2007-01-12 11:40:00,30.57,30.62,30.54,30.61,121800.0,21.7052,21.7407,21.6839,21.7336,121800.0
2007-01-12 11:50:00,30.61,30.62,30.52,30.54,74200.0,21.7336,21.7407,21.6697,21.6839,74200.0
2007-01-12 12:00:00,30.57,30.62,30.52,30.62,54200.0,21.7052,21.7407,21.6697,21.7407,54200.0
2007-01-12 12:10:00,30.63,30.64,30.56,30.59,63400.0,21.7478,21.7549,21.6981,21.7194,63400.0
2007-01-12 12:20:00,30.58,30.64,30.58,30.63,46400.0,21.7123,21.7549,21.7123,21.7478,46400.0
2007-01-12 12:30:00,30.61,30.7,30.61,30.69,62400.0,21.7336,21.7975,21.7336,21.7904,62400.0
2007-01-12 12:40:00,30.68,30.78,30.67,30.76,132400.0,21.7833,21.8543,21.7762,21.8401,132400.0
2007-01-12 12:50:00,30.77,30.91,30.77,30.88,179200.0,21.8472,21.9466,21.8472,21.9253,179200.0
2007-01-12 13:00:00,30.89,31.0,30.89,30.93,140800.0,21.9324,22.0105,21.9324,21.9608,140800.0
2007-01-12 13:10:00,30.93,31.0,30.92,30.99,103600.0,21.9608,22.0105,21.9537,22.0034,103600.0
2007-01-12 13:20:00,31.0,31.07,30.98,30.98,133000.0,22.0105,22.0602,21.9963,21.9963,133000.0
2007-01-12 13:30:00,30.98,31.13,30.97,31.08,135000.0,21.9963,22.1028,21.9892,22.0673,135000.0
2007-01-12 13:40:00,31.08,31.09,30.95,31.0,126800.0,22.0673,22.0744,21.975,22.0105,126800.0
2007-01-12 13:50:00,31.0,31.05,30.94,30.95,197800.0,22.0105,22.046,21.9679,21.975,197800.0
2007-01-12 14:00:00,30.95,30.99,30.88,30.91,180200.0,21.975,22.0034,21.9253,21.9466,180200.0
2007-01-12 14:10:00,30.9,31.0,30.9,31.0,126000.0,21.9395,22.0105,21.9395,22.0105,126000.0
2007-01-12 14:20:00,31.0,31.05,30.97,31.05,187400.0,22.0105,22.046,21.9892,22.046,187400.0
2007-01-12 14:30:00,31.05,31.05,30.97,31.02,112000.0,22.046,22.046,21.9892,22.0247,112000.0
2007-01-12 14:40:00,31.02,31.07,31.0,31.07,111000.0,22.0247,22.0602,22.0105,22.0602,111000.0
2007-01-12 14:50:00,31.07,31.08,31.01,31.03,118800.0,22.0602,22.0673,22.0176,22.0318,118800.0
2007-01-12 15:00:00,31.02,31.06,31.02,31.05,116400.0,22.0247,22.0531,22.0247,22.046,116400.0
2007-01-12 15:10:00,31.05,31.09,31.03,31.07,188600.0,22.046,22.0744,22.0318,22.0602,188600.0
2007-01-12 15:20:00,31.08,31.15,31.07,31.14,108200.0,22.0673,22.117,22.0602,22.1099,108200.0
2007-01-12 15:30:00,31.14,31.22,31.13,31.19,244400.0,22.1099,22.1667,22.1028,22.1454,244400.0
2007-01-12 15:40:00,31.19,31.2,31.14,31.16,408200.0,22.1454,22.1525,22.1099,22.1241,408200.0
2007-01-12 15:50:00,31.17,31.21,31.09,31.09,548000.0,22.1312,22.1596,22.0744,22.0744,548000.0
2007-01-16 09:30:00,31.06,31.19,30.79,30.99,276800.0,22.0531,22.1454,21.8614,22.0034,276800.0
2007-01-16 09:40:00,31.0,31.39,30.98,31.35,306000.0,22.0105,22.2874,21.9963,22.259,306000.0
2007-01-16 09:50:00,31.35,31.42,31.31,31.36,286000.0,22.259,22.3087,22.2306,22.2661,286000.0
2007-01-16 10:00:00,31.37,31.47,31.29,31.34,539600.0,22.2732,22.3442,22.2164,22.2519,539600.0
2007-01-16 10:10:00,31.33,31.5,31.29,31.46,451200.0,22.2448,22.3655,22.2164,22.3371,451200.0
2007-01-16 10:20:00,31.46,31.55,31.38,31.4,313600.0,22.3371,22.401,22.2803,22.2945,313600.0
2007-01-16 10:30:00,31.4,31.43,31.1,31.11,252200.0,22.2945,22.3158,22.0815,22.0886,252200.0
2007-01-16 10:40:00,31.11,31.17,30.93,30.98,218200.0,22.0886,22.1312,21.9608,21.9963,218200.0
2007-01-16 10:50:00,30.99,31.04,30.93,31.02,201800.0,22.0034,22.0389,21.9608,22.0247,201800.0
2007-01-16 11:00:00,31.02,31.06,30.96,31.01,107400.0,22.0247,22.0531,21.9821,22.0176,107400.0
2007-01-16 11:10:00,31.01,31.06,30.89,30.93,86200.0,22.0176,22.0531,21.9324,21.9608,86200.0
2007-01-16 11:20:00,30.93,30.99,30.83,30.96,111200.0,21.9608,22.0034,21.8898,21.9821,111200.0
2007-01-16 11:30:00,30.96,30.99,30.84,30.85,109800.0,21.9821,22.0034,21.8969,21.904,109800.0
2007-01-16 11:40:00,30.85,30.99,30.84,30.98,117600.0,21.904,22.0034,21.8969,21.9963,117600.0
2007-01-16 11:50:00,30.98,31.04,30.91,31.04,104000.0,21.9963,22.0389,21.9466,22.0389,104000.0
2007-01-16 12:00:00,31.04,31.06,30.96,30.99,87400.0,22.0389,22.0531,21.9821,22.0034,87400.0
2007-01-16 12:10:00,30.99,31.09,30.99,31.04,101400.0,22.0034,22.0744,22.0034,22.0389,101400.0
2007-01-16 12:20:00,31.04,31.09,30.98,30.99,84800.0,22.0389,22.0744,21.9963,22.0034,84800.0
2007-01-16 12:30:00,30.99,31.09,30.98,31.0,74000.0,22.0034,22.0744,21.9963,22.0105,74000.0
2007-01-16 12:40:00,30.99,31.05,30.96,30.99,73400.0,22.0034,22.046,21.9821,22.0034,73400.0
2007-01-16 12:50:00,30.97,31.03,30.93,31.02,82800.0,21.9892,22.0318,21.9608,22.0247,82800.0
2007-01-16 13:00:00,31.01,31.03,30.95,30.98,57000.0,22.0176,22.0318,21.975,21.9963,57000.0
2007-01-16 13:10:00,30.97,30.97,30.8,30.93,97800.0,21.9892,21.9892,21.8685,21.9608,97800.0
2007-01-16 13:20:00,30.93,30.93,30.85,30.86,52000.0,21.9608,21.9608,21.904,21.9111,52000.0
2007-01-16 13:30:00,30.85,30.85,30.77,30.83,71400.0,21.904,21.904,21.8472,21.8898,71400.0
2007-01-16 13:40:00,30.83,30.84,30.77,30.8,116400.0,21.8898,21.8969,21.8472,21.8685,116400.0
2007-01-16 13:50:00,30.81,30.9,30.75,30.88,146000.0,21.8756,21.9395,21.833,21.9253,146000.0
2007-01-16 14:00:00,30.88,30.96,30.84,30.91,109000.0,21.9253,21.9821,21.8969,21.9466,109000.0
2007-01-16 14:10:00,30.92,30.92,30.78,30.85,98000.0,21.9537,21.9537,21.8543,21.904,98000.0
2007-01-16 14:20:00,30.84,30.95,30.82,30.94,78600.0,21.8969,21.975,21.8827,21.9679,78600.0
2007-01-16 14:30:00,30.94,30.98,30.93,30.94,48800.0,21.9679,21.9963,21.9608,21.9679,48800.0
2007-01-16 14:40:00,30.94,30.99,30.89,30.97,115200.0,21.9679,22.0034,21.9324,21.9892,115200.0
2007-01-16 14:50:00,30.96,30.98,30.91,30.91,104800.0,21.9821,21.9963,21.9466,21.9466,104800.0
2007-01-16 15:00:00,30.91,30.93,30.87,30.87,89600.0,21.9466,21.9608,21.9182,21.9182,89600.0
2007-01-16 15:10:00,30.87,30.93,30.86,30.9,82000.0,21.9182,21.9608,21.9111,21.9395,82000.0
2007-01-16 15:20:00,30.9,30.92,30.88,30.9,57000.0,21.9395,21.9537,21.9253,21.9395,57000.0
2007-01-16 15:30:00,30.9,30.92,30.86,30.88,81200.0,21.9395,21.9537,21.9111,21.9253,81200.0
2007-01-16 15:40:00,30.89,30.94,30.88,30.92,97600.0,21.9324,21.9679,21.9253,21.9537,97600.0
2007-01-16 15:50:00,30.93,31.04,30.89,31.02,315600.0,21.9608,22.0389,21.9324,22.0247,315600.0
2007-01-17 09:30:00,30.96,31.2,30.96,31.1,181400.0,21.9821,22.1525,21.9821,22.0815,181400.0
2007-01-17 09:40:00,31.1,31.13,31.02,31.05,139800.0,22.0815,22.1028,22.0247,22.046,139800.0
2007-01-17 09:50:00,31.06,31.36,31.06,31.32,192200.0,22.0531,22.2661,22.0531,22.2377,192200.0
2007-01-17 10:00:00,31.32,31.36,31.25,31.28,230000.0,22.2377,22.2661,22.188,22.2093,230000.0
2007-01-17 10:10:00,31.29,31.33,31.14,31.19,238600.0,22.2164,22.2448,22.1099,22.1454,238600.0
2007-01-17 10:20:00,31.19,31.23,31.05,31.1,163200.0,22.1454,22.1738,22.046,22.0815,163200.0
2007-01-17 10:30:00,31.09,31.1,30.88,31.04,132400.0,22.0744,22.0815,21.9253,22.0389,132400.0
2007-01-17 10:40:00,31.04,31.2,31.03,31.18,122400.0,22.0389,22.1525,22.0318,22.1383,122400.0
2007-01-17 10:50:00,31.18,31.19,31.07,31.19,91800.0,22.1383,22.1454,22.0602,22.1454,91800.0
2007-01-17 11:00:00,31.18,31.4,31.18,31.36,211400.0,22.1383,22.2945,22.1383,22.2661,211400.0
2007-01-17 11:10:00,31.36,31.41,31.3,31.32,168600.0,22.2661,22.3016,22.2235,22.2377,168600.0
2007-01-17 11:20:00,31.33,31.35,31.18,31.25,283000.0,22.2448,22.259,22.1383,22.188,283000.0
2007-01-17 11:30:00,31.25,31.26,31.16,31.16,134600.0,22.188,22.1951,22.1241,22.1241,134600.0
2007-01-17 11:40:00,31.16,31.19,31.02,31.04,212400.0,22.1241,22.1454,22.0247,22.0389,212400.0
2007-01-17 11:50:00,31.04,31.1,30.98,31.08,210800.0,22.0389,22.0815,21.9963,22.0673,210800.0
2007-01-17 12:00:00,31.08,31.16,30.98,31.04,308600.0,22.0673,22.1241,21.9963,22.0389,308600.0
2007-01-17 12:10:00,31.03,31.09,30.98,31.06,212200.0,22.0318,22.0744,21.9963,22.0531,212200.0
2007-01-17 12:20:00,31.06,31.11,31.03,31.09,91600.0,22.0531,22.0886,22.0318,22.0744,91600.0
2007-01-17 12:30:00,31.09,31.11,31.04,31.07,72400.0,22.0744,22.0886,22.0389,22.0602,72400.0
2007-01-17 12:40:00,31.06,31.06,31.03,31.04,58600.0,22.0531,22.0531,22.0318,22.0389,58600.0
2007-01-17 12:50:00,31.03,31.08,30.98,31.07,171600.0,22.0318,22.0673,21.9963,22.0602,171600.0
2007-01-17 13:00:00,31.06,31.08,31.0,31.03,177000.0,22.0531,22.0673,22.0105,22.0318,177000.0
2007-01-17 13:10:00,31.03,31.1,31.0,31.1,117400.0,22.0318,22.0815,22.0105,22.0815,117400.0
2007-01-17 13:20:00,31.09,31.18,31.06,31.16,76000.0,22.0744,22.1383,22.0531,22.1241,76000.0
2007-01-17 13:30:00,31.17,31.17,31.07,31.1,132400.0,22.1312,22.1312,22.0602,22.0815,132400.0
2007-01-17 13:40:00,31.1,31.1,31.0,31.02,130200.0,22.0815,22.0815,22.0105,22.0247,130200.0
2007-01-17 13:50:00,31.02,31.02,30.87,30.93,156800.0,22.0247,22.0247,21.9182,21.9608,156800.0
2007-01-17 14:00:00,30.94,31.12,30.92,31.06,172200.0,21.9679,22.0957,21.9537,22.0531,172200.0
2007-01-17 14:10:00,31.06,31.06,30.88,30.99,124200.0,22.0531,22.0531,21.9253,22.0034,124200.0
2007-01-17 14:20:00,30.99,31.07,30.97,31.04,101600.0,22.0034,22.0602,21.9892,22.0389,101600.0
2007-01-17 14:30:00,31.04,31.07,31.0,31.04,65000.0,22.0389,22.0602,22.0105,22.0389,65000.0
2007-01-17 14:40:00,31.03,31.06,31.0,31.01,59200.0,22.0318,22.0531,22.0105,22.0176,59200.0
2007-01-17 14:50:00,31.01,31.06,30.95,31.05,68800.0,22.0176,22.0531,21.975,22.046,68800.0
2007-01-17 15:00:00,31.06,31.07,30.93,30.93,62000.0,22.0531,22.0602,21.9608,21.9608,62000.0
2007-01-17 15:10:00,30.93,31.05,30.93,31.05,53200.0,21.9608,22.046,21.9608,22.046,53200.0
2007-01-17 15:20:00,31.04,31.04,30.97,30.99,87400.0,22.0389,22.0389,21.9892,22.0034,87400.0
2007-01-17 15:30:00,30.99,30.99,30.96,30.97,93400.0,22.0034,22.0034,21.9821,21.9892,93400.0
2007-01-17 15:40:00,30.97,31.0,30.94,31.0,187000.0,21.9892,22.0105,21.9679,22.0105,187000.0
2007-01-17 15:50:00,31.0,31.05,30.98,31.05,234000.0,22.0105,22.046,21.9963,22.046,234000.0
2007-01-18 09:30:00,31.25,31.28,31.09,31.21,194600.0,22.188,22.2093,22.0744,22.1596,194600.0
2007-01-18 09:40:00,31.21,31.35,31.12,31.35,206800.0,22.1596,22.259,22.0957,22.259,206800.0
2007-01-18 09:50:00,31.34,31.34,31.14,31.15,233800.0,22.2519,22.2519,22.1099,22.117,233800.0
2007-01-18 10:00:00,31.13,31.18,30.99,31.0,176000.0,22.1028,22.1383,22.0034,22.0105,176000.0
2007-01-18 10:10:00,31.0,31.08,30.93,31.07,136000.0,22.0105,22.0673,21.9608,22.0602,136000.0
2007-01-18 10:20:00,31.07,31.19,30.92,31.11,187600.0,22.0602,22.1454,21.9537,22.0886,187600.0
2007-01-18 10:30:00,31.11,31.11,30.6,30.82,468200.0,22.0886,22.0886,21.7265,21.8827,468200.0
2007-01-18 10:40:00,30.83,30.84,30.69,30.75,303800.0,21.8898,21.8969,21.7904,21.833,303800.0
2007-01-18 10:50:00,30.75,30.86,30.65,30.86,208000.0,21.833,21.9111,21.762,21.9111,208000.0
2007-01-18 11:00:00,30.86,31.0,30.82,30.86,227000.0,21.9111,22.0105,21.8827,21.9111,227000.0
2007-01-18 11:10:00,30.86,30.92,30.74,30.75,129400.0,21.9111,21.9537,21.8259,21.833,129400.0
2007-01-18 11:20:00,30.75,30.86,30.66,30.78,125400.0,21.833,21.9111,21.7691,21.8543,125400.0
2007-01-18 11:30:00,30.77,30.85,30.73,30.78,94600.0,21.8472,21.904,21.8188,21.8543,94600.0
2007-01-18 11:40:00,30.78,31.0,30.76,30.99,136400.0,21.8543,22.0105,21.8401,22.0034,136400.0
2007-01-18 11:50:00,30.99,31.05,30.84,30.88,105600.0,22.0034,22.046,21.8969,21.9253,105600.0
2007-01-18 12:00:00,30.88,31.08,30.86,31.0,138200.0,21.9253,22.0673,21.9111,22.0105,138200.0
2007-01-18 12:10:00,31.0,31.08,30.95,30.95,90200.0,22.0105,22.0673,21.975,21.975,90200.0
2007-01-18 12:20:00,30.95,31.12,30.93,31.12,58600.0,21.975,22.0957,21.9608,22.0957,58600.0
2007-01-18 12:30:00,31.12,31.12,30.92,30.93,66800.0,22.0957,22.0957,21.9537,21.9608,66800.0
2007-01-18 12:40:00,30.93,31.04,30.86,30.95,75400.0,21.9608,22.0389,21.9111,21.975,75400.0
2007-01-18 12:50:00,30.95,31.05,30.95,31.0,74400.0,21.975,22.046,21.975,22.0105,74400.0
2007-01-18 13:00:00,31.0,31.02,30.96,30.99,32400.0,22.0105,22.0247,21.9821,22.0034,32400.0
2007-01-18 13:10:00,30.99,31.03,30.9,30.9,50000.0,22.0034,22.0318,21.9395,21.9395,50000.0
2007-01-18 13:20:00,30.89,30.95,30.87,30.89,35800.0,21.9324,21.975,21.9182,21.9324,35800.0
2007-01-18 13:30:00,30.89,30.91,30.82,30.88,45000.0,21.9324,21.9466,21.8827,21.9253,45000.0
2007-01-18 13:40:00,30.88,30.89,30.82,30.84,60000.0,21.9253,21.9324,21.8827,21.8969,60000.0
2007-01-18 13:50:00,30.84,30.86,30.78,30.79,85600.0,21.8969,21.9111,21.8543,21.8614,85600.0
2007-01-18 14:00:00,30.78,30.78,30.7,30.75,103200.0,21.8543,21.8543,21.7975,21.833,103200.0
2007-01-18 14:10:00,30.76,30.77,30.65,30.77,89400.0,21.8401,21.8472,21.762,21.8472,89400.0
2007-01-18 14:20:00,30.77,30.85,30.77,30.8,67400.0,21.8472,21.904,21.8472,21.8685,67400.0
2007-01-18 14:30:00,30.8,30.81,30.73,30.77,73000.0,21.8685,21.8756,21.8188,21.8472,73000.0
2007-01-18 14:40:00,30.76,30.82,30.75,30.76,54400.0,21.8401,21.8827,21.833,21.8401,54400.0
2007-01-18 14:50:00,30.76,30.76,30.68,30.68,33200.0,21.8401,21.8401,21.7833,21.7833,33200.0
2007-01-18 15:00:00,30.68,30.69,30.66,30.67,37600.0,21.7833,21.7904,21.7691,21.7762,37600.0
2007-01-18 15:10:00,30.67,30.8,30.66,30.78,173000.0,21.7762,21.8685,21.7691,21.8543,173000.0
2007-01-18 15:20:00,30.78,30.88,30.77,30.88,124800.0,21.8543,21.9253,21.8472,21.9253,124800.0
2007-01-18 15:30:00,30.88,30.89,30.82,30.83,95600.0,21.9253,21.9324,21.8827,21.8898,95600.0
2007-01-18 15:40:00,30.83,30.86,30.83,30.85,108400.0,21.8898,21.9111,21.8898,21.904,108400.0
2007-01-18 15:50:00,30.86,30.87,30.85,30.86,172600.0,21.9111,21.9182,21.904,21.9111,172600.0
2007-01-19 09:30:00,31.2,31.25,31.09,31.19,359000.0,22.1525,22.188,22.0744,22.1454,359000.0
2007-01-19 09:40:00,31.18,31.22,31.07,31.2,184800.0,22.1383,22.1667,22.0602,22.1525,184800.0
2007-01-19 09:50:00,31.2,31.33,31.18,31.32,141200.0,22.1525,22.2448,22.1383,22.2377,141200.0
2007-01-19 10:00:00,31.32,31.36,31.2,31.35,235800.0,22.2377,22.2661,22.1525,22.259,235800.0
2007-01-19 10:10:00,31.35,31.45,31.33,31.4,179600.0,22.259,22.33,22.2448,22.2945,179600.0
2007-01-19 10:20:00,31.39,31.47,31.38,31.46,333800.0,22.2874,22.3442,22.2803,22.3371,333800.0
2007-01-19 10:30:00,31.47,31.58,31.46,31.58,166600.0,22.3442,22.4223,22.3371,22.4223,166600.0
2007-01-19 10:40:00,31.57,31.75,31.56,31.7,210600.0,22.4152,22.5431,22.4081,22.5076,210600.0
2007-01-19 10:50:00,31.71,31.74,31.66,31.66,207600.0,22.5147,22.536,22.4792,22.4792,207600.0
2007-01-19 11:00:00,31.66,31.72,31.64,31.68,216000.0,22.4792,22.5218,22.465,22.4934,216000.0
2007-01-19 11:10:00,31.67,31.72,31.66,31.71,88000.0,22.4863,22.5218,22.4792,22.5147,88000.0
2007-01-19 11:20:00,31.71,31.81,31.7,31.76,170600.0,22.5147,22.5857,22.5076,22.5502,170600.0
2007-01-19 11:30:00,31.77,31.78,31.74,31.78,184400.0,22.5573,22.5644,22.536,22.5644,184400.0
2007-01-19 11:40:00,31.78,31.79,31.71,31.78,90000.0,22.5644,22.5715,22.5147,22.5644,90000.0
2007-01-19 11:50:00,31.76,31.93,31.76,31.93,124000.0,22.5502,22.6709,22.5502,22.6709,124000.0
2007-01-19 12:00:00,31.93,32.05,31.93,31.97,211600.0,22.6709,22.7561,22.6709,22.6993,211600.0
2007-01-19 12:10:00,31.96,32.02,31.92,32.02,203400.0,22.6922,22.7348,22.6638,22.7348,203400.0
2007-01-19 12:20:00,32.02,32.08,31.99,32.04,58800.0,22.7348,22.7774,22.7135,22.749,58800.0
2007-01-19 12:30:00,32.03,32.05,31.92,32.03,85000.0,22.7419,22.7561,22.6638,22.7419,85000.0
2007-01-19 12:40:00,32.04,32.08,31.95,32.07,81600.0,22.749,22.7774,22.6851,22.7703,81600.0
2007-01-19 12:50:00,32.06,32.1,31.97,32.0,105800.0,22.7632,22.7916,22.6993,22.7206,105800.0
2007-01-19 13:00:00,32.01,32.02,31.93,32.0,130200.0,22.7277,22.7348,22.6709,22.7206,130200.0
2007-01-19 13:10:00,31.98,32.05,31.9,31.9,105600.0,22.7064,22.7561,22.6496,22.6496,105600.0
2007-01-19 13:20:00,31.93,31.97,31.88,31.88,70200.0,22.6709,22.6993,22.6354,22.6354,70200.0
2007-01-19 13:30:00,31.89,31.93,31.86,31.93,88600.0,22.6425,22.6709,22.6212,22.6709,88600.0
2007-01-19 13:40:00,31.92,31.93,31.86,31.93,165000.0,22.6638,22.6709,22.6212,22.6709,165000.0
2007-01-19 13:50:00,31.93,32.0,31.93,31.96,79200.0,22.6709,22.7206,22.6709,22.6922,79200.0
2007-01-19 14:00:00,31.96,32.02,31.87,31.99,248600.0,22.6922,22.7348,22.6283,22.7135,248600.0
2007-01-19 14:10:00,31.99,32.1,31.98,32.05,117000.0,22.7135,22.7916,22.7064,22.7561,117000.0
2007-01-19 14:20:00,32.05,32.13,32.05,32.13,146400.0,22.7561,22.8129,22.7561,22.8129,146400.0
2007-01-19 14:30:00,32.13,32.14,32.1,32.13,75200.0,22.8129,22.82,22.7916,22.8129,75200.0
2007-01-19 14:40:00,32.13,32.16,32.09,32.16,98600.0,22.8129,22.8342,22.7845,22.8342,98600.0
2007-01-19 14:50:00,32.15,32.23,32.15,32.23,131600.0,22.8271,22.8839,22.8271,22.8839,131600.0
2007-01-19 15:00:00,32.23,32.24,32.19,32.24,163000.0,22.8839,22.891,22.8555,22.891,163000.0
2007-01-19 15:10:00,32.23,32.27,32.23,32.27,125800.0,22.8839,22.9123,22.8839,22.9123,125800.0
2007-01-19 15:20:00,32.26,32.32,32.26,32.31,205000.0,22.9052,22.9478,22.9052,22.9407,205000.0
2007-01-19 15:30:00,32.31,32.38,32.3,32.38,256800.0,22.9407,22.9904,22.9336,22.9904,256800.0
2007-01-19 15:40:00,32.38,32.38,32.35,32.38,286800.0,22.9904,22.9904,22.9691,22.9904,286800.0
2007-01-19 15:50:00,32.38,32.44,32.35,32.35,579600.0,22.9904,23.033,22.9691,22.9691,579600.0
2007-01-22 09:30:00,32.75,33.23,32.34,32.8,1113400.0,23.2531,23.5939,22.962,23.2886,1113400.0
2007-01-22 09:40:00,32.78,32.78,32.51,32.66,375400.0,23.2744,23.2744,23.0827,23.1892,375400.0
2007-01-22 09:50:00,32.66,32.79,32.62,32.69,208600.0,23.1892,23.2815,23.1608,23.2105,208600.0
2007-01-22 10:00:00,32.68,32.82,32.56,32.75,429800.0,23.2034,23.3028,23.1182,23.2531,429800.0
2007-01-22 10:10:00,32.75,32.8,32.54,32.54,187200.0,23.2531,23.2886,23.104,23.104,187200.0
2007-01-22 10:20:00,32.56,32.67,32.49,32.67,284400.0,23.1182,23.1963,23.0685,23.1963,284400.0
2007-01-22 10:30:00,32.67,32.8,32.66,32.76,190200.0,23.1963,23.2886,23.1892,23.2602,190200.0
2007-01-22 10:40:00,32.75,32.78,32.73,32.76,224000.0,23.2531,23.2744,23.2389,23.2602,224000.0
2007-01-22 10:50:00,32.76,32.79,32.73,32.76,207600.0,23.2602,23.2815,23.2389,23.2602,207600.0
2007-01-22 11:00:00,32.76,32.8,32.71,32.74,226400.0,23.2602,23.2886,23.2247,23.246,226400.0
2007-01-22 11:10:00,32.74,32.83,32.73,32.79,231200.0,23.246,23.3099,23.2389,23.2815,231200.0
2007-01-22 11:20:00,32.78,32.82,32.71,32.76,125600.0,23.2744,23.3028,23.2247,23.2602,125600.0
2007-01-22 11:30:00,32.77,32.88,32.76,32.85,138400.0,23.2673,23.3454,23.2602,23.3241,138400.0
2007-01-22 11:40:00,32.85,32.85,32.7,32.74,182800.0,23.3241,23.3241,23.2176,23.246,182800.0
2007-01-22 11:50:00,32.74,32.77,32.68,32.73,272200.0,23.246,23.2673,23.2034,23.2389,272200.0
2007-01-22 12:00:00,32.74,32.77,32.69,32.74,184400.0,23.246,23.2673,23.2105,23.246,184400.0
2007-01-22 12:10:00,32.74,32.77,32.68,32.69,128600.0,23.246,23.2673,23.2034,23.2105,128600.0
2007-01-22 12:20:00,32.7,32.75,32.68,32.68,140400.0,23.2176,23.2531,23.2034,23.2034,140400.0
2007-01-22 12:30:00,32.69,32.73,32.58,32.59,146600.0,23.2105,23.2389,23.1324,23.1395,146600.0
2007-01-22 12:40:00,32.59,32.73,32.58,32.69,164400.0,23.1395,23.2389,23.1324,23.2105,164400.0
2007-01-22 12:50:00,32.68,32.69,32.56,32.56,108600.0,23.2034,23.2105,23.1182,23.1182,108600.0
2007-01-22 13:00:00,32.56,32.62,32.5,32.5,177600.0,23.1182,23.1608,23.0756,23.0756,177600.0
2007-01-22 13:10:00,32.49,32.54,32.4,32.49,217000.0,23.0685,23.104,23.0046,23.0685,217000.0
2007-01-22 13:20:00,32.49,32.51,32.35,32.39,218400.0,23.0685,23.0827,22.9691,22.9975,218400.0
2007-01-22 13:30:00,32.38,32.41,32.29,32.39,291400.0,22.9904,23.0117,22.9265,22.9975,291400.0
2007-01-22 13:40:00,32.38,32.42,32.24,32.25,228800.0,22.9904,23.0188,22.891,22.8981,228800.0
2007-01-22 13:50:00,32.24,32.37,32.19,32.35,228000.0,22.891,22.9833,22.8555,22.9691,228000.0
2007-01-22 14:00:00,32.34,32.38,32.26,32.38,171800.0,22.962,22.9904,22.9052,22.9904,171800.0
2007-01-22 14:10:00,32.38,32.56,32.35,32.55,192200.0,22.9904,23.1182,22.9691,23.1111,192200.0
2007-01-22 14:20:00,32.54,32.59,32.49,32.51,104400.0,23.104,23.1395,23.0685,23.0827,104400.0
2007-01-22 14:30:00,32.49,32.51,32.44,32.44,54800.0,23.0685,23.0827,23.033,23.033,54800.0
2007-01-22 14:40:00,32.45,32.47,32.38,32.39,85000.0,23.0401,23.0543,22.9904,22.9975,85000.0
2007-01-22 14:50:00,32.38,32.4,32.36,32.39,88000.0,22.9904,23.0046,22.9762,22.9975,88000.0
2007-01-22 15:00:00,32.38,32.42,32.35,32.42,39000.0,22.9904,23.0188,22.9691,23.0188,39000.0
2007-01-22 15:10:00,32.41,32.45,32.38,32.41,108800.0,23.0117,23.0401,22.9904,23.0117,108800.0
2007-01-22 15:20:00,32.41,32.43,32.37,32.42,96600.0,23.0117,23.0259,22.9833,23.0188,96600.0
2007-01-22 15:30:00,32.41,32.48,32.41,32.48,80200.0,23.0117,23.0614,23.0117,23.0614,80200.0
2007-01-22 15:40:00,32.48,32.52,32.44,32.51,192000.0,23.0614,23.0898,23.033,23.0827,192000.0
2007-01-22 15:50:00,32.51,32.52,32.43,32.47,241000.0,23.0827,23.0898,23.0259,23.0543,241000.0
2007-01-23 09:30:00,32.79,33.13,32.77,32.95,236800.0,23.2815,23.5229,23.2673,23.3951,236800.0
2007-01-23 09:40:00,32.94,33.2,32.88,33.17,259000.0,23.388,23.5726,23.3454,23.5513,259000.0
2007-01-23 09:50:00,33.16,33.38,33.15,33.35,240000.0,23.5442,23.7004,23.5371,23.6791,240000.0
2007-01-23 10:00:00,33.36,33.36,33.17,33.33,387000.0,23.6862,23.6862,23.5513,23.6649,387000.0
2007-01-23 10:10:00,33.33,33.37,33.13,33.26,279800.0,23.6649,23.6933,23.5229,23.6152,279800.0
2007-01-23 10:20:00,33.26,33.35,33.15,33.31,157200.0,23.6152,23.6791,23.5371,23.6507,157200.0
2007-01-23 10:30:00,33.31,33.41,33.28,33.31,251200.0,23.6507,23.7217,23.6294,23.6507,251200.0
2007-01-23 10:40:00,33.31,33.44,33.27,33.4,163200.0,23.6507,23.743,23.6223,23.7146,163200.0
2007-01-23 10:50:00,33.4,33.52,33.4,33.49,560800.0,23.7146,23.7998,23.7146,23.7785,560800.0
2007-01-23 11:00:00,33.49,33.66,33.49,33.66,280000.0,23.7785,23.8992,23.7785,23.8992,280000.0
2007-01-23 11:10:00,33.67,33.78,33.63,33.74,284200.0,23.9063,23.9844,23.8779,23.956,284200.0
2007-01-23 11:20:00,33.73,33.73,33.62,33.63,120600.0,23.9489,23.9489,23.8708,23.8779,120600.0
2007-01-23 11:30:00,33.63,33.7,33.6,33.61,135800.0,23.8779,23.9276,23.8566,23.8637,135800.0
2007-01-23 11:40:00,33.6,33.7,33.59,33.69,129800.0,23.8566,23.9276,23.8495,23.9205,129800.0
2007-01-23 11:50:00,33.69,33.79,33.69,33.77,156200.0,23.9205,23.9915,23.9205,23.9773,156200.0
2007-01-23 12:00:00,33.77,33.8,33.73,33.76,111000.0,23.9773,23.9986,23.9489,23.9702,111000.0
2007-01-23 12:10:00,33.76,33.79,33.66,33.71,107200.0,23.9702,23.9915,23.8992,23.9347,107200.0
2007-01-23 12:20:00,33.71,33.73,33.64,33.72,114600.0,23.9347,23.9489,23.885,23.9418,114600.0
2007-01-23 12:30:00,33.73,33.74,33.65,33.67,57400.0,23.9489,23.956,23.8921,23.9063,57400.0
2007-01-23 12:40:00,33.66,33.67,33.63,33.67,91600.0,23.8992,23.9063,23.8779,23.9063,91600.0
2007-01-23 12:50:00,33.68,33.73,33.65,33.68,58400.0,23.9134,23.9489,23.8921,23.9134,58400.0
2007-01-23 13:00:00,33.67,33.69,33.59,33.6,83800.0,23.9063,23.9205,23.8495,23.8566,83800.0
2007-01-23 13:10:00,33.6,33.63,33.57,33.63,284200.0,23.8566,23.8779,23.8353,23.8779,284200.0
2007-01-23 13:20:00,33.63,33.64,33.58,33.63,58600.0,23.8779,23.885,23.8424,23.8779,58600.0
2007-01-23 13:30:00,33.63,33.65,33.51,33.52,64600.0,23.8779,23.8921,23.7927,23.7998,64600.0
2007-01-23 13:40:00,33.52,33.54,33.42,33.5,166000.0,23.7998,23.814,23.7288,23.7856,166000.0
2007-01-23 13:50:00,33.51,33.6,33.48,33.56,118200.0,23.7927,23.8566,23.7714,23.8282,118200.0
2007-01-23 14:00:00,33.56,33.84,33.56,33.82,227000.0,23.8282,24.027,23.8282,24.0128,227000.0
2007-01-23 14:10:00,33.81,33.96,33.77,33.95,232200.0,24.0057,24.1122,23.9773,24.1051,232200.0
2007-01-23 14:20:00,33.94,34.06,33.88,33.99,216600.0,24.098,24.1832,24.0554,24.1335,216600.0
2007-01-23 14:30:00,33.99,33.99,33.79,33.86,177200.0,24.1335,24.1335,23.9915,24.0412,177200.0
2007-01-23 14:40:00,33.85,33.88,33.79,33.87,111400.0,24.0341,24.0554,23.9915,24.0483,111400.0
2007-01-23 14:50:00,33.87,33.95,33.85,33.92,168600.0,24.0483,24.1051,24.0341,24.0838,168600.0
2007-01-23 15:00:00,33.91,33.95,33.81,33.81,117200.0,24.0767,24.1051,24.0057,24.0057,117200.0
2007-01-23 15:10:00,33.81,33.85,33.78,33.83,133400.0,24.0057,24.0341,23.9844,24.0199,133400.0
2007-01-23 15:20:00,33.83,33.85,33.75,33.76,245600.0,24.0199,24.0341,23.9631,23.9702,245600.0
2007-01-23 15:30:00,33.75,33.76,33.68,33.73,115600.0,23.9631,23.9702,23.9134,23.9489,115600.0
2007-01-23 15:40:00,33.72,33.76,33.69,33.7,243800.0,23.9418,23.9702,23.9205,23.9276,243800.0
2007-01-23 15:50:00,33.7,33.73,33.68,33.72,194200.0,23.9276,23.9489,23.9134,23.9418,194200.0
2007-01-24 09:30:00,33.42,33.57,33.31,33.36,272800.0,23.7288,23.8353,23.6507,23.6862,272800.0
2007-01-24 09:40:00,33.36,33.57,33.32,33.48,190000.0,23.6862,23.8353,23.6578,23.7714,190000.0
2007-01-24 09:50:00,33.47,33.52,33.25,33.29,244800.0,23.7643,23.7998,23.6081,23.6365,244800.0
2007-01-24 10:00:00,33.27,33.44,33.17,33.22,226600.0,23.6223,23.743,23.5513,23.5868,226600.0
2007-01-24 10:10:00,33.21,33.28,33.19,33.28,120400.0,23.5797,23.6294,23.5655,23.6294,120400.0
2007-01-24 10:20:00,33.28,33.29,33.17,33.18,116200.0,23.6294,23.6365,23.5513,23.5584,116200.0
2007-01-24 10:30:00,33.19,33.31,32.95,33.04,642200.0,23.5655,23.6507,23.3951,23.459,642200.0
2007-01-24 10:40:00,33.06,33.06,32.88,32.98,110200.0,23.4732,23.4732,23.3454,23.4164,110200.0
2007-01-24 10:50:00,32.98,33.0,32.88,32.98,120400.0,23.4164,23.4306,23.3454,23.4164,120400.0
2007-01-24 11:00:00,32.99,33.13,32.98,33.11,236400.0,23.4235,23.5229,23.4164,23.5087,236400.0
2007-01-24 11:10:00,33.1,33.23,33.06,33.13,137600.0,23.5016,23.5939,23.4732,23.5229,137600.0
2007-01-24 11:20:00,33.14,33.25,33.13,33.16,102000.0,23.53,23.6081,23.5229,23.5442,102000.0
2007-01-24 11:30:00,33.16,33.21,33.06,33.07,88600.0,23.5442,23.5797,23.4732,23.4803,88600.0
2007-01-24 11:40:00,33.08,33.08,32.96,32.96,145400.0,23.4874,23.4874,23.4022,23.4022,145400.0
2007-01-24 11:50:00,32.97,32.99,32.91,32.92,89400.0,23.4093,23.4235,23.3667,23.3738,89400.0
2007-01-24 12:00:00,32.91,32.93,32.85,32.87,284800.0,23.3667,23.3809,23.3241,23.3383,284800.0
2007-01-24 12:10:00,32.87,32.99,32.85,32.98,84000.0,23.3383,23.4235,23.3241,23.4164,84000.0
2007-01-24 12:20:00,32.98,32.99,32.94,32.99,40800.0,23.4164,23.4235,23.388,23.4235,40800.0
2007-01-24 12:30:00,32.99,33.17,32.99,33.17,59400.0,23.4235,23.5513,23.4235,23.5513,59400.0
2007-01-24 12:40:00,33.17,33.27,33.13,33.21,116000.0,23.5513,23.6223,23.5229,23.5797,116000.0
2007-01-24 12:50:00,33.2,33.2,33.0,33.1,104600.0,23.5726,23.5726,23.4306,23.5016,104600.0
2007-01-24 13:00:00,33.1,33.16,33.05,33.16,53600.0,23.5016,23.5442,23.4661,23.5442,53600.0
2007-01-24 13:10:00,33.16,33.16,33.06,33.12,62000.0,23.5442,23.5442,23.4732,23.5158,62000.0
2007-01-24 13:20:00,33.12,33.31,33.11,33.3,86800.0,23.5158,23.6507,23.5087,23.6436,86800.0
2007-01-24 13:30:00,33.29,33.32,33.22,33.32,79200.0,23.6365,23.6578,23.5868,23.6578,79200.0
2007-01-24 13:40:00,33.32,33.41,33.29,33.35,76600.0,23.6578,23.7217,23.6365,23.6791,76600.0
2007-01-24 13:50:00,33.35,33.42,33.34,33.34,100800.0,23.6791,23.7288,23.672,23.672,100800.0
2007-01-24 14:00:00,33.36,33.38,33.22,33.37,107000.0,23.6862,23.7004,23.5868,23.6933,107000.0
2007-01-24 14:10:00,33.37,33.51,33.33,33.43,130200.0,23.6933,23.7927,23.6649,23.7359,130200.0
2007-01-24 14:20:00,33.44,33.61,33.43,33.6,116800.0,23.743,23.8637,23.7359,23.8566,116800.0
2007-01-24 14:30:00,33.6,33.71,33.58,33.67,86000.0,23.8566,23.9347,23.8424,23.9063,86000.0
2007-01-24 14:40:00,33.67,33.68,33.55,33.57,89000.0,23.9063,23.9134,23.8211,23.8353,89000.0
2007-01-24 14:50:00,33.57,33.59,33.54,33.54,56000.0,23.8353,23.8495,23.814,23.814,56000.0
2007-01-24 15:00:00,33.55,33.63,33.52,33.63,41600.0,23.8211,23.8779,23.7998,23.8779,41600.0
2007-01-24 15:10:00,33.63,33.63,33.49,33.55,157400.0,23.8779,23.8779,23.7785,23.8211,157400.0
2007-01-24 15:20:00,33.55,33.68,33.55,33.66,76200.0,23.8211,23.9134,23.8211,23.8992,76200.0
2007-01-24 15:30:00,33.65,33.68,33.63,33.65,86600.0,23.8921,23.9134,23.8779,23.8921,86600.0
2007-01-24 15:40:00,33.65,33.67,33.6,33.62,117600.0,23.8921,23.9063,23.8566,23.8708,117600.0
2007-01-24 15:50:00,33.62,33.7,33.6,33.68,196800.0,23.8708,23.9276,23.8566,23.9134,196800.0
2007-01-25 09:30:00,33.55,33.55,33.17,33.21,169400.0,23.8211,23.8211,23.5513,23.5797,169400.0
2007-01-25 09:40:00,33.23,33.38,33.17,33.24,253800.0,23.5939,23.7004,23.5513,23.601,253800.0
2007-01-25 09:50:00,33.24,33.29,33.0,33.02,117200.0,23.601,23.6365,23.4306,23.4448,117200.0
2007-01-25 10:00:00,33.02,33.24,33.02,33.21,106400.0,23.4448,23.601,23.4448,23.5797,106400.0
2007-01-25 10:10:00,33.22,33.24,33.09,33.17,138800.0,23.5868,23.601,23.4945,23.5513,138800.0
2007-01-25 10:20:00,33.16,33.29,33.16,33.26,117000.0,23.5442,23.6365,23.5442,23.6152,117000.0
2007-01-25 10:30:00,33.26,33.44,33.2,33.24,343000.0,23.6152,23.743,23.5726,23.601,343000.0
2007-01-25 10:40:00,33.25,33.25,32.96,32.99,257600.0,23.6081,23.6081,23.4022,23.4235,257600.0
2007-01-25 10:50:00,32.96,33.04,32.89,32.89,245200.0,23.4022,23.459,23.3525,23.3525,245200.0
2007-01-25 11:00:00,32.91,32.95,32.86,32.88,147400.0,23.3667,23.3951,23.3312,23.3454,147400.0
2007-01-25 11:10:00,32.88,32.95,32.85,32.87,120000.0,23.3454,23.3951,23.3241,23.3383,120000.0
2007-01-25 11:20:00,32.88,32.94,32.84,32.85,100600.0,23.3454,23.388,23.317,23.3241,100600.0
2007-01-25 11:30:00,32.85,32.85,32.67,32.71,147800.0,23.3241,23.3241,23.1963,23.2247,147800.0
2007-01-25 11:40:00,32.71,32.76,32.68,32.73,208800.0,23.2247,23.2602,23.2034,23.2389,208800.0
2007-01-25 11:50:00,32.74,32.88,32.72,32.72,164600.0,23.246,23.3454,23.2318,23.2318,164600.0
2007-01-25 12:00:00,32.73,32.76,32.7,32.71,71800.0,23.2389,23.2602,23.2176,23.2247,71800.0
2007-01-25 12:10:00,32.71,32.77,32.64,32.71,322800.0,23.2247,23.2673,23.175,23.2247,322800.0
2007-01-25 12:20:00,32.71,32.72,32.57,32.6,237000.0,23.2247,23.2318,23.1253,23.1466,237000.0
2007-01-25 12:30:00,32.6,32.78,32.57,32.76,163200.0,23.1466,23.2744,23.1253,23.2602,163200.0
2007-01-25 12:40:00,32.76,32.85,32.76,32.8,84800.0,23.2602,23.3241,23.2602,23.2886,84800.0
2007-01-25 12:50:00,32.8,32.82,32.73,32.74,54800.0,23.2886,23.3028,23.2389,23.246,54800.0
2007-01-25 13:00:00,32.76,32.83,32.76,32.79,43600.0,23.2602,23.3099,23.2602,23.2815,43600.0
2007-01-25 13:10:00,32.8,32.88,32.77,32.85,66600.0,23.2886,23.3454,23.2673,23.3241,66600.0
2007-01-25 13:20:00,32.85,32.85,32.7,32.78,95800.0,23.3241,23.3241,23.2176,23.2744,95800.0
2007-01-25 13:30:00,32.79,32.82,32.69,32.69,81000.0,23.2815,23.3028,23.2105,23.2105,81000.0
2007-01-25 13:40:00,32.7,32.81,32.68,32.75,94800.0,23.2176,23.2957,23.2034,23.2531,94800.0
2007-01-25 13:50:00,32.75,32.75,32.59,32.65,177600.0,23.2531,23.2531,23.1395,23.1821,177600.0
2007-01-25 14:00:00,32.65,32.65,32.52,32.53,122800.0,23.1821,23.1821,23.0898,23.0969,122800.0
2007-01-25 14:10:00,32.53,32.66,32.5,32.59,233800.0,23.0969,23.1892,23.0756,23.1395,233800.0
2007-01-25 14:20:00,32.6,32.66,32.59,32.6,171800.0,23.1466,23.1892,23.1395,23.1466,171800.0
2007-01-25 14:30:00,32.62,32.64,32.56,32.63,127800.0,23.1608,23.175,23.1182,23.1679,127800.0
2007-01-25 14:40:00,32.63,32.64,32.54,32.57,141200.0,23.1679,23.175,23.104,23.1253,141200.0
2007-01-25 14:50:00,32.56,32.63,32.55,32.6,158400.0,23.1182,23.1679,23.1111,23.1466,158400.0
2007-01-25 15:00:00,32.6,32.61,32.44,32.45,138200.0,23.1466,23.1537,23.033,23.0401,138200.0
2007-01-25 15:10:00,32.45,32.49,32.44,32.47,114800.0,23.0401,23.0685,23.033,23.0543,114800.0
2007-01-25 15:20:00,32.48,32.52,32.45,32.46,273400.0,23.0614,23.0898,23.0401,23.0472,273400.0
2007-01-25 15:30:00,32.46,32.51,32.41,32.43,302000.0,23.0472,23.0827,23.0117,23.0259,302000.0
2007-01-25 15:40:00,32.43,32.45,32.39,32.45,342000.0,23.0259,23.0401,22.9975,23.0401,342000.0
2007-01-25 15:50:00,32.45,32.55,32.45,32.53,330000.0,23.0401,23.1111,23.0401,23.0969,330000.0
2007-01-26 09:30:00,32.8,33.08,32.78,32.96,145400.0,23.2886,23.4874,23.2744,23.4022,145400.0
2007-01-26 09:40:00,32.98,33.0,32.85,32.85,128400.0,23.4164,23.4306,23.3241,23.3241,128400.0
2007-01-26 09:50:00,32.85,32.93,32.77,32.84,174000.0,23.3241,23.3809,23.2673,23.317,174000.0
2007-01-26 10:00:00,32.84,32.86,32.66,32.74,228200.0,23.317,23.3312,23.1892,23.246,228200.0
2007-01-26 10:10:00,32.75,32.97,32.73,32.95,184400.0,23.2531,23.4093,23.2389,23.3951,184400.0
2007-01-26 10:20:00,32.95,33.13,32.93,33.12,193200.0,23.3951,23.5229,23.3809,23.5158,193200.0
2007-01-26 10:30:00,33.12,33.13,33.01,33.08,264400.0,23.5158,23.5229,23.4377,23.4874,264400.0
2007-01-26 10:40:00,33.08,33.09,33.02,33.06,77000.0,23.4874,23.4945,23.4448,23.4732,77000.0
2007-01-26 10:50:00,33.05,33.06,32.86,32.87,156600.0,23.4661,23.4732,23.3312,23.3383,156600.0
2007-01-26 11:00:00,32.87,32.88,32.72,32.72,124600.0,23.3383,23.3454,23.2318,23.2318,124600.0
2007-01-26 11:10:00,32.73,32.83,32.72,32.83,100800.0,23.2389,23.3099,23.2318,23.3099,100800.0
2007-01-26 11:20:00,32.83,32.83,32.71,32.73,76800.0,23.3099,23.3099,23.2247,23.2389,76800.0
2007-01-26 11:30:00,32.72,32.72,32.6,32.65,138200.0,23.2318,23.2318,23.1466,23.1821,138200.0
2007-01-26 11:40:00,32.66,32.73,32.64,32.7,69600.0,23.1892,23.2389,23.175,23.2176,69600.0
2007-01-26 11:50:00,32.71,32.82,32.71,32.82,56600.0,23.2247,23.3028,23.2247,23.3028,56600.0
2007-01-26 12:00:00,32.81,32.85,32.76,32.76,63800.0,23.2957,23.3241,23.2602,23.2602,63800.0
2007-01-26 12:10:00,32.76,32.93,32.75,32.93,43200.0,23.2602,23.3809,23.2531,23.3809,43200.0
2007-01-26 12:20:00,32.93,32.98,32.92,32.92,40000.0,23.3809,23.4164,23.3738,23.3738,40000.0
2007-01-26 12:30:00,32.92,32.92,32.8,32.81,99400.0,23.3738,23.3738,23.2886,23.2957,99400.0
2007-01-26 12:40:00,32.81,32.85,32.79,32.8,64000.0,23.2957,23.3241,23.2815,23.2886,64000.0
2007-01-26 12:50:00,32.8,32.8,32.72,32.75,34000.0,23.2886,23.2886,23.2318,23.2531,34000.0
2007-01-26 13:00:00,32.76,32.8,32.67,32.7,68600.0,23.2602,23.2886,23.1963,23.2176,68600.0
2007-01-26 13:10:00,32.69,32.73,32.6,32.71,102400.0,23.2105,23.2389,23.1466,23.2247,102400.0
2007-01-26 13:20:00,32.71,32.72,32.65,32.67,66000.0,23.2247,23.2318,23.1821,23.1963,66000.0
2007-01-26 13:30:00,32.66,32.72,32.63,32.63,62200.0,23.1892,23.2318,23.1679,23.1679,62200.0
2007-01-26 13:40:00,32.63,32.72,32.63,32.65,64800.0,23.1679,23.2318,23.1679,23.1821,64800.0
2007-01-26 13:50:00,32.65,32.66,32.6,32.6,40000.0,23.1821,23.1892,23.1466,23.1466,40000.0
2007-01-26 14:00:00,32.6,32.63,32.57,32.59,74600.0,23.1466,23.1679,23.1253,23.1395,74600.0
2007-01-26 14:10:00,32.58,32.73,32.55,32.72,172000.0,23.1324,23.2389,23.1111,23.2318,172000.0
2007-01-26 14:20:00,32.73,32.77,32.71,32.74,65800.0,23.2389,23.2673,23.2247,23.246,65800.0
2007-01-26 14:30:00,32.74,32.74,32.62,32.62,103000.0,23.246,23.246,23.1608,23.1608,103000.0
2007-01-26 14:40:00,32.62,32.73,32.62,32.72,70600.0,23.1608,23.2389,23.1608,23.2318,70600.0
2007-01-26 14:50:00,32.73,32.73,32.63,32.72,60600.0,23.2389,23.2389,23.1679,23.2318,60600.0
2007-01-26 15:00:00,32.72,32.83,32.71,32.82,109200.0,23.2318,23.3099,23.2247,23.3028,109200.0
2007-01-26 15:10:00,32.83,32.88,32.82,32.85,92200.0,23.3099,23.3454,23.3028,23.3241,92200.0
2007-01-26 15:20:00,32.85,32.87,32.79,32.86,117000.0,23.3241,23.3383,23.2815,23.3312,117000.0
2007-01-26 15:30:00,32.86,32.87,32.8,32.85,124400.0,23.3312,23.3383,23.2886,23.3241,124400.0
2007-01-26 15:40:00,32.84,32.84,32.77,32.79,106200.0,23.317,23.317,23.2673,23.2815,106200.0
2007-01-26 15:50:00,32.79,32.82,32.75,32.8,206600.0,23.2815,23.3028,23.2531,23.2886,206600.0
2007-01-29 09:30:00,33.09,33.1,32.9,33.06,127800.0,23.4945,23.5016,23.3596,23.4732,127800.0
2007-01-29 09:40:00,33.07,33.26,33.07,33.19,170400.0,23.4803,23.6152,23.4803,23.5655,170400.0
2007-01-29 09:50:00,33.18,33.34,33.16,33.31,202000.0,23.5584,23.672,23.5442,23.6507,202000.0
2007-01-29 10:00:00,33.3,33.38,33.18,33.35,306600.0,23.6436,23.7004,23.5584,23.6791,306600.0
2007-01-29 10:10:00,33.35,33.44,33.31,33.4,140400.0,23.6791,23.743,23.6507,23.7146,140400.0
2007-01-29 10:20:00,33.4,33.55,33.34,33.49,194000.0,23.7146,23.8211,23.672,23.7785,194000.0
2007-01-29 10:30:00,33.49,33.52,33.38,33.45,126400.0,23.7785,23.7998,23.7004,23.7501,126400.0
2007-01-29 10:40:00,33.45,33.49,33.38,33.47,151800.0,23.7501,23.7785,23.7004,23.7643,151800.0
2007-01-29 10:50:00,33.46,33.61,33.45,33.6,147200.0,23.7572,23.8637,23.7501,23.8566,147200.0
2007-01-29 11:00:00,33.59,33.71,33.51,33.68,169200.0,23.8495,23.9347,23.7927,23.9134,169200.0
2007-01-29 11:10:00,33.67,33.74,33.62,33.62,83600.0,23.9063,23.956,23.8708,23.8708,83600.0
2007-01-29 11:20:00,33.63,33.63,33.4,33.43,106600.0,23.8779,23.8779,23.7146,23.7359,106600.0
2007-01-29 11:30:00,33.43,33.44,33.35,33.4,75600.0,23.7359,23.743,23.6791,23.7146,75600.0
2007-01-29 11:40:00,33.42,33.42,33.3,33.35,126000.0,23.7288,23.7288,23.6436,23.6791,126000.0
2007-01-29 11:50:00,33.34,33.35,33.07,33.16,160800.0,23.672,23.6791,23.4803,23.5442,160800.0
2007-01-29 12:00:00,33.16,33.21,33.15,33.15,96600.0,23.5442,23.5797,23.5371,23.5371,96600.0
2007-01-29 12:10:00,33.15,33.16,32.92,32.99,231200.0,23.5371,23.5442,23.3738,23.4235,231200.0
2007-01-29 12:20:00,32.99,33.11,32.94,33.01,163200.0,23.4235,23.5087,23.388,23.4377,163200.0
2007-01-29 12:30:00,33.01,33.07,33.01,33.05,36200.0,23.4377,23.4803,23.4377,23.4661,36200.0
2007-01-29 12:40:00,33.04,33.15,33.02,33.14,49800.0,23.459,23.5371,23.4448,23.53,49800.0
2007-01-29 12:50:00,33.13,33.16,33.09,33.1,30800.0,23.5229,23.5442,23.4945,23.5016,30800.0
2007-01-29 13:00:00,33.1,33.13,33.03,33.06,72800.0,23.5016,23.5229,23.4519,23.4732,72800.0
2007-01-29 13:10:00,33.06,33.06,32.96,32.96,101200.0,23.4732,23.4732,23.4022,23.4022,101200.0
2007-01-29 13:20:00,32.97,33.0,32.95,32.97,69600.0,23.4093,23.4306,23.3951,23.4093,69600.0
2007-01-29 13:30:00,32.97,33.01,32.92,32.99,72200.0,23.4093,23.4377,23.3738,23.4235,72200.0
2007-01-29 13:40:00,32.98,32.99,32.85,32.87,79000.0,23.4164,23.4235,23.3241,23.3383,79000.0
2007-01-29 13:50:00,32.88,32.91,32.79,32.83,95000.0,23.3454,23.3667,23.2815,23.3099,95000.0
2007-01-29 14:00:00,32.83,32.83,32.66,32.73,152800.0,23.3099,23.3099,23.1892,23.2389,152800.0
2007-01-29 14:10:00,32.71,32.75,32.65,32.67,97400.0,23.2247,23.2531,23.1821,23.1963,97400.0
2007-01-29 14:20:00,32.67,32.78,32.59,32.59,181800.0,23.1963,23.2744,23.1395,23.1395,181800.0
2007-01-29 14:30:00,32.59,32.71,32.58,32.63,105800.0,23.1395,23.2247,23.1324,23.1679,105800.0
2007-01-29 14:40:00,32.63,32.66,32.6,32.62,117200.0,23.1679,23.1892,23.1466,23.1608,117200.0
2007-01-29 14:50:00,32.61,32.61,32.52,32.53,129800.0,23.1537,23.1537,23.0898,23.0969,129800.0
2007-01-29 15:00:00,32.54,32.6,32.48,32.49,182200.0,23.104,23.1466,23.0614,23.0685,182200.0
2007-01-29 15:10:00,32.49,32.57,32.49,32.55,105600.0,23.0685,23.1253,23.0685,23.1111,105600.0
2007-01-29 15:20:00,32.55,32.62,32.54,32.58,222200.0,23.1111,23.1608,23.104,23.1324,222200.0
2007-01-29 15:30:00,32.58,32.6,32.55,32.58,121000.0,23.1324,23.1466,23.1111,23.1324,121000.0
2007-01-29 15:40:00,32.58,32.58,32.51,32.51,169400.0,23.1324,23.1324,23.0827,23.0827,169400.0
2007-01-29 15:50:00,32.5,32.51,32.48,32.49,297400.0,23.0756,23.0827,23.0614,23.0685,297400.0
2007-01-30 09:30:00,32.52,32.91,32.52,32.68,402800.0,23.0898,23.3667,23.0898,23.2034,402800.0
2007-01-30 09:40:00,32.68,33.0,32.65,32.98,223000.0,23.2034,23.4306,23.1821,23.4164,223000.0
2007-01-30 09:50:00,32.98,33.12,32.87,32.95,285600.0,23.4164,23.5158,23.3383,23.3951,285600.0
2007-01-30 10:00:00,32.93,33.05,32.92,32.99,115200.0,23.3809,23.4661,23.3738,23.4235,115200.0
2007-01-30 10:10:00,32.99,33.13,32.99,33.1,110200.0,23.4235,23.5229,23.4235,23.5016,110200.0
2007-01-30 10:20:00,33.1,33.14,33.0,33.1,137400.0,23.5016,23.53,23.4306,23.5016,137400.0
2007-01-30 10:30:00,33.1,33.3,33.1,33.27,185200.0,23.5016,23.6436,23.5016,23.6223,185200.0
2007-01-30 10:40:00,33.27,33.51,33.26,33.45,209200.0,23.6223,23.7927,23.6152,23.7501,209200.0
2007-01-30 10:50:00,33.45,33.66,33.43,33.63,374600.0,23.7501,23.8992,23.7359,23.8779,374600.0
2007-01-30 11:00:00,33.62,33.66,33.52,33.65,202400.0,23.8708,23.8992,23.7998,23.8921,202400.0
2007-01-30 11:10:00,33.65,33.7,33.63,33.67,232600.0,23.8921,23.9276,23.8779,23.9063,232600.0
2007-01-30 11:20:00,33.67,33.69,33.58,33.65,102800.0,23.9063,23.9205,23.8424,23.8921,102800.0
2007-01-30 11:30:00,33.64,33.69,33.63,33.66,95000.0,23.885,23.9205,23.8779,23.8992,95000.0
2007-01-30 11:40:00,33.65,33.72,33.65,33.72,90200.0,23.8921,23.9418,23.8921,23.9418,90200.0
2007-01-30 11:50:00,33.72,33.77,33.7,33.7,115000.0,23.9418,23.9773,23.9276,23.9276,115000.0
2007-01-30 12:00:00,33.71,33.81,33.69,33.81,156200.0,23.9347,24.0057,23.9205,24.0057,156200.0
2007-01-30 12:10:00,33.81,33.89,33.8,33.84,166800.0,24.0057,24.0625,23.9986,24.027,166800.0
2007-01-30 12:20:00,33.85,33.95,33.84,33.9,153600.0,24.0341,24.1051,24.027,24.0696,153600.0
2007-01-30 12:30:00,33.9,33.98,33.85,33.96,213600.0,24.0696,24.1264,24.0341,24.1122,213600.0
2007-01-30 12:40:00,33.96,34.02,33.95,34.0,334000.0,24.1122,24.1548,24.1051,24.1406,334000.0
2007-01-30 12:50:00,33.99,34.0,33.91,33.99,129400.0,24.1335,24.1406,24.0767,24.1335,129400.0
2007-01-30 13:00:00,33.99,34.07,33.98,33.99,123000.0,24.1335,24.1903,24.1264,24.1335,123000.0
2007-01-30 13:10:00,33.99,34.08,33.99,34.05,98400.0,24.1335,24.1974,24.1335,24.1761,98400.0
2007-01-30 13:20:00,34.05,34.08,34.01,34.05,109400.0,24.1761,24.1974,24.1477,24.1761,109400.0
2007-01-30 13:30:00,34.07,34.1,34.02,34.08,211000.0,24.1903,24.2116,24.1548,24.1974,211000.0
2007-01-30 13:40:00,34.08,34.13,34.03,34.13,149400.0,24.1974,24.2329,24.1619,24.2329,149400.0
2007-01-30 13:50:00,34.12,34.14,34.07,34.12,112600.0,24.2258,24.24,24.1903,24.2258,112600.0
2007-01-30 14:00:00,34.12,34.24,34.12,34.21,167400.0,24.2258,24.311,24.2258,24.2897,167400.0
2007-01-30 14:10:00,34.2,34.22,34.15,34.19,135000.0,24.2826,24.2968,24.2471,24.2755,135000.0
2007-01-30 14:20:00,34.2,34.23,34.12,34.13,180800.0,24.2826,24.3039,24.2258,24.2329,180800.0
2007-01-30 14:30:00,34.14,34.17,34.1,34.12,134400.0,24.24,24.2613,24.2116,24.2258,134400.0
2007-01-30 14:40:00,34.1,34.17,34.09,34.15,137200.0,24.2116,24.2613,24.2045,24.2471,137200.0
2007-01-30 14:50:00,34.15,34.16,34.08,34.13,156200.0,24.2471,24.2542,24.1974,24.2329,156200.0
2007-01-30 15:00:00,34.13,34.17,34.1,34.17,123600.0,24.2329,24.2613,24.2116,24.2613,123600.0
2007-01-30 15:10:00,34.16,34.17,34.11,34.13,110600.0,24.2542,24.2613,24.2187,24.2329,110600.0
2007-01-30 15:20:00,34.13,34.23,34.13,34.18,207400.0,24.2329,24.3039,24.2329,24.2684,207400.0
2007-01-30 15:30:00,34.18,34.21,34.12,34.19,174200.0,24.2684,24.2897,24.2258,24.2755,174200.0
2007-01-30 15:40:00,34.19,34.2,34.1,34.1,207600.0,24.2755,24.2826,24.2116,24.2116,207600.0
2007-01-30 15:50:00,34.1,34.16,34.01,34.03,456800.0,24.2116,24.2542,24.1477,24.1619,456800.0
2007-01-31 09:30:00,33.35,33.96,33.17,33.85,253000.0,23.6791,24.1122,23.5513,24.0341,253000.0
2007-01-31 09:40:00,33.85,34.0,33.75,33.85,331000.0,24.0341,24.1406,23.9631,24.0341,331000.0
2007-01-31 09:50:00,33.85,33.92,33.81,33.88,189600.0,24.0341,24.0838,24.0057,24.0554,189600.0
2007-01-31 10:00:00,33.9,33.92,33.81,33.92,192400.0,24.0696,24.0838,24.0057,24.0838,192400.0
2007-01-31 10:10:00,33.92,34.13,33.91,34.11,244400.0,24.0838,24.2329,24.0767,24.2187,244400.0
2007-01-31 10:20:00,34.11,34.29,34.1,34.28,207200.0,24.2187,24.3465,24.2116,24.3394,207200.0
2007-01-31 10:30:00,34.27,34.28,33.99,34.06,611400.0,24.3323,24.3394,24.1335,24.1832,611400.0
2007-01-31 10:40:00,34.06,34.5,34.04,34.49,495200.0,24.1832,24.4956,24.169,24.4885,495200.0
2007-01-31 10:50:00,34.49,34.76,34.4,34.76,362600.0,24.4885,24.6802,24.4246,24.6802,362600.0
2007-01-31 11:00:00,34.77,34.79,34.6,34.62,298000.0,24.6873,24.7015,24.5666,24.5808,298000.0
2007-01-31 11:10:00,34.6,34.68,34.56,34.67,294400.0,24.5666,24.6234,24.5382,24.6163,294400.0
2007-01-31 11:20:00,34.68,34.74,34.66,34.69,200200.0,24.6234,24.666,24.6092,24.6305,200200.0
2007-01-31 11:30:00,34.69,34.82,34.63,34.74,213400.0,24.6305,24.7228,24.5879,24.666,213400.0
2007-01-31 11:40:00,34.75,34.78,34.69,34.7,184000.0,24.6731,24.6944,24.6305,24.6376,184000.0
2007-01-31 11:50:00,34.71,34.74,34.68,34.71,127400.0,24.6447,24.666,24.6234,24.6447,127400.0
2007-01-31 12:00:00,34.7,34.7,34.51,34.54,167200.0,24.6376,24.6376,24.5027,24.524,167200.0
2007-01-31 12:10:00,34.53,34.6,34.46,34.55,134800.0,24.5169,24.5666,24.4672,24.5311,134800.0
2007-01-31 12:20:00,34.55,34.66,34.53,34.6,125200.0,24.5311,24.6092,24.5169,24.5666,125200.0
2007-01-31 12:30:00,34.6,34.67,34.55,34.55,78200.0,24.5666,24.6163,24.5311,24.5311,78200.0
2007-01-31 12:40:00,34.55,34.56,34.44,34.48,236400.0,24.5311,24.5382,24.453,24.4814,236400.0
2007-01-31 12:50:00,34.47,34.53,34.43,34.47,111000.0,24.4743,24.5169,24.4459,24.4743,111000.0
2007-01-31 13:00:00,34.48,34.49,34.43,34.45,168200.0,24.4814,24.4885,24.4459,24.4601,168200.0
2007-01-31 13:10:00,34.45,34.63,34.45,34.6,218200.0,24.4601,24.5879,24.4601,24.5666,218200.0
2007-01-31 13:20:00,34.6,34.67,34.56,34.63,163800.0,24.5666,24.6163,24.5382,24.5879,163800.0
2007-01-31 13:30:00,34.62,34.66,34.62,34.63,67200.0,24.5808,24.6092,24.5808,24.5879,67200.0
2007-01-31 13:40:00,34.63,34.65,34.56,34.57,95200.0,24.5879,24.6021,24.5382,24.5453,95200.0
2007-01-31 13:50:00,34.56,34.63,34.53,34.56,142600.0,24.5382,24.5879,24.5169,24.5382,142600.0
2007-01-31 14:00:00,34.56,34.59,34.52,34.53,119400.0,24.5382,24.5595,24.5098,24.5169,119400.0
2007-01-31 14:10:00,34.53,34.63,34.45,34.61,213000.0,24.5169,24.5879,24.4601,24.5737,213000.0
2007-01-31 14:20:00,34.62,34.81,34.62,34.8,242400.0,24.5808,24.7157,24.5808,24.7086,242400.0
2007-01-31 14:30:00,34.77,34.88,34.63,34.79,98000.0,24.6873,24.7654,24.5879,24.7015,98000.0
2007-01-31 14:40:00,34.79,34.87,34.77,34.79,162600.0,24.7015,24.7583,24.6873,24.7015,162600.0
2007-01-31 14:50:00,34.8,34.81,34.72,34.72,105800.0,24.7086,24.7157,24.6518,24.6518,105800.0
2007-01-31 15:00:00,34.72,34.76,34.69,34.76,155400.0,24.6518,24.6802,24.6305,24.6802,155400.0
2007-01-31 15:10:00,34.76,34.76,34.71,34.73,116800.0,24.6802,24.6802,24.6447,24.6589,116800.0
2007-01-31 15:20:00,34.73,34.74,34.69,34.71,108600.0,24.6589,24.666,24.6305,24.6447,108600.0
2007-01-31 15:30:00,34.7,34.73,34.68,34.69,149800.0,24.6376,24.6589,24.6234,24.6305,149800.0
2007-01-31 15:40:00,34.69,34.69,34.59,34.59,160000.0,24.6305,24.6305,24.5595,24.5595,160000.0
2007-01-31 15:50:00,34.59,34.65,34.51,34.6,342600.0,24.5595,24.6021,24.5027,24.5666,342600.0
2007-02-01 09:30:00,34.75,34.95,34.66,34.87,206600.0,24.6731,24.8151,24.6092,24.7583,206600.0
2007-02-01 09:40:00,34.87,34.93,34.8,34.85,364800.0,24.7583,24.8009,24.7086,24.7441,364800.0
2007-02-01 09:50:00,34.85,34.93,34.81,34.86,204800.0,24.7441,24.8009,24.7157,24.7512,204800.0
2007-02-01 10:00:00,34.85,34.98,34.76,34.95,164600.0,24.7441,24.8364,24.6802,24.8151,164600.0
2007-02-01 10:10:00,34.95,34.97,34.84,34.92,231200.0,24.8151,24.8293,24.737,24.7938,231200.0
2007-02-01 10:20:00,34.93,34.95,34.85,34.89,126400.0,24.8009,24.8151,24.7441,24.7725,126400.0
2007-02-01 10:30:00,34.88,34.9,34.34,34.43,1030600.0,24.7654,24.7796,24.382,24.4459,1030600.0
2007-02-01 10:40:00,34.42,34.49,34.28,34.36,1358400.0,24.4388,24.4885,24.3394,24.3962,1358400.0
2007-02-01 10:50:00,34.37,34.46,34.36,34.37,414800.0,24.4033,24.4672,24.3962,24.4033,414800.0
2007-02-01 11:00:00,34.37,34.4,34.05,34.2,476600.0,24.4033,24.4246,24.1761,24.2826,476600.0
2007-02-01 11:10:00,34.21,34.23,34.13,34.21,475000.0,24.2897,24.3039,24.2329,24.2897,475000.0
2007-02-01 11:20:00,34.2,34.31,34.18,34.22,284200.0,24.2826,24.3607,24.2684,24.2968,284200.0
2007-02-01 11:30:00,34.23,34.44,34.23,34.41,277400.0,24.3039,24.453,24.3039,24.4317,277400.0
2007-02-01 11:40:00,34.41,34.59,34.38,34.38,302800.0,24.4317,24.5595,24.4104,24.4104,302800.0
2007-02-01 11:50:00,34.37,34.44,34.32,34.34,200400.0,24.4033,24.453,24.3678,24.382,200400.0
2007-02-01 12:00:00,34.35,34.5,34.34,34.5,210200.0,24.3891,24.4956,24.382,24.4956,210200.0
2007-02-01 12:10:00,34.49,34.55,34.47,34.55,146400.0,24.4885,24.5311,24.4743,24.5311,146400.0
2007-02-01 12:20:00,34.55,34.63,34.49,34.61,235800.0,24.5311,24.5879,24.4885,24.5737,235800.0
2007-02-01 12:30:00,34.61,34.7,34.6,34.63,209600.0,24.5737,24.6376,24.5666,24.5879,209600.0
2007-02-01 12:40:00,34.63,34.65,34.48,34.52,63000.0,24.5879,24.6021,24.4814,24.5098,63000.0
2007-02-01 12:50:00,34.52,34.53,34.41,34.43,93200.0,24.5098,24.5169,24.4317,24.4459,93200.0
2007-02-01 13:00:00,34.44,34.54,34.38,34.48,122000.0,24.453,24.524,24.4104,24.4814,122000.0
2007-02-01 13:10:00,34.49,34.54,34.44,34.45,49600.0,24.4885,24.524,24.453,24.4601,49600.0
2007-02-01 13:20:00,34.45,34.55,34.42,34.51,56000.0,24.4601,24.5311,24.4388,24.5027,56000.0
2007-02-01 13:30:00,34.51,34.55,34.49,34.55,29400.0,24.5027,24.5311,24.4885,24.5311,29400.0
2007-02-01 13:40:00,34.55,34.62,34.48,34.58,50400.0,24.5311,24.5808,24.4814,24.5524,50400.0
2007-02-01 13:50:00,34.59,34.6,34.51,34.56,45600.0,24.5595,24.5666,24.5027,24.5382,45600.0
2007-02-01 14:00:00,34.55,34.61,34.51,34.55,87200.0,24.5311,24.5737,24.5027,24.5311,87200.0
2007-02-01 14:10:00,34.55,34.57,34.48,34.48,185600.0,24.5311,24.5453,24.4814,24.4814,185600.0
2007-02-01 14:20:00,34.48,34.56,34.42,34.5,265000.0,24.4814,24.5382,24.4388,24.4956,265000.0
2007-02-01 14:30:00,34.49,34.57,34.49,34.55,90800.0,24.4885,24.5453,24.4885,24.5311,90800.0
2007-02-01 14:40:00,34.56,34.56,34.51,34.52,96000.0,24.5382,24.5382,24.5027,24.5098,96000.0
2007-02-01 14:50:00,34.54,34.56,34.5,34.56,106000.0,24.524,24.5382,24.4956,24.5382,106000.0
2007-02-01 15:00:00,34.56,34.68,34.56,34.59,141200.0,24.5382,24.6234,24.5382,24.5595,141200.0
2007-02-01 15:10:00,34.6,34.62,34.55,34.58,136000.0,24.5666,24.5808,24.5311,24.5524,136000.0
2007-02-01 15:20:00,34.57,34.6,34.56,34.6,110000.0,24.5453,24.5666,24.5382,24.5666,110000.0
2007-02-01 15:30:00,34.6,34.67,34.59,34.63,187200.0,24.5666,24.6163,24.5595,24.5879,187200.0
2007-02-01 15:40:00,34.63,34.67,34.63,34.66,118400.0,24.5879,24.6163,24.5879,24.6092,118400.0
2007-02-01 15:50:00,34.66,34.79,34.65,34.77,484600.0,24.6092,24.7015,24.6021,24.6873,484600.0
2007-02-02 09:30:00,34.71,34.77,34.38,34.38,209000.0,24.6447,24.6873,24.4104,24.4104,209000.0
2007-02-02 09:40:00,34.38,34.5,34.33,34.35,376200.0,24.4104,24.4956,24.3749,24.3891,376200.0
2007-02-02 09:50:00,34.34,34.35,34.1,34.27,499600.0,24.382,24.3891,24.2116,24.3323,499600.0
2007-02-02 10:00:00,34.29,34.5,34.23,34.37,237600.0,24.3465,24.4956,24.3039,24.4033,237600.0
2007-02-02 10:10:00,34.37,34.42,34.24,34.3,224400.0,24.4033,24.4388,24.311,24.3536,224400.0
2007-02-02 10:20:00,34.27,34.33,34.21,34.26,213800.0,24.3323,24.3749,24.2897,24.3252,213800.0
2007-02-02 10:30:00,34.27,34.44,34.18,34.39,195400.0,24.3323,24.453,24.2684,24.4175,195400.0
2007-02-02 10:40:00,34.37,34.38,34.2,34.2,105600.0,24.4033,24.4104,24.2826,24.2826,105600.0
2007-02-02 10:50:00,34.2,34.27,34.18,34.18,84800.0,24.2826,24.3323,24.2684,24.2684,84800.0
2007-02-02 11:00:00,34.18,34.2,34.08,34.1,175600.0,24.2684,24.2826,24.1974,24.2116,175600.0
2007-02-02 11:10:00,34.1,34.19,34.1,34.13,86000.0,24.2116,24.2755,24.2116,24.2329,86000.0
2007-02-02 11:20:00,34.13,34.2,34.02,34.07,100400.0,24.2329,24.2826,24.1548,24.1903,100400.0
2007-02-02 11:30:00,34.08,34.15,34.05,34.06,125800.0,24.1974,24.2471,24.1761,24.1832,125800.0
2007-02-02 11:40:00,34.06,34.19,34.02,34.12,84800.0,24.1832,24.2755,24.1548,24.2258,84800.0
2007-02-02 11:50:00,34.13,34.25,34.11,34.24,72000.0,24.2329,24.3181,24.2187,24.311,72000.0
2007-02-02 12:00:00,34.23,34.35,34.22,34.33,78000.0,24.3039,24.3891,24.2968,24.3749,78000.0
2007-02-02 12:10:00,34.34,34.36,34.24,34.29,94000.0,24.382,24.3962,24.311,24.3465,94000.0
2007-02-02 12:20:00,34.29,34.31,34.26,34.26,101600.0,24.3465,24.3607,24.3252,24.3252,101600.0
2007-02-02 12:30:00,34.27,34.35,34.27,34.32,104600.0,24.3323,24.3891,24.3323,24.3678,104600.0
2007-02-02 12:40:00,34.32,34.36,34.3,34.31,117600.0,24.3678,24.3962,24.3536,24.3607,117600.0
2007-02-02 12:50:00,34.32,34.34,34.23,34.27,134000.0,24.3678,24.382,24.3039,24.3323,134000.0
2007-02-02 13:00:00,34.26,34.31,34.23,34.26,163200.0,24.3252,24.3607,24.3039,24.3252,163200.0
2007-02-02 13:10:00,34.26,34.31,34.23,34.24,91600.0,24.3252,24.3607,24.3039,24.311,91600.0
2007-02-02 13:20:00,34.25,34.29,34.19,34.22,104200.0,24.3181,24.3465,24.2755,24.2968,104200.0
2007-02-02 13:30:00,34.22,34.23,34.07,34.09,145800.0,24.2968,24.3039,24.1903,24.2045,145800.0
2007-02-02 13:40:00,34.09,34.26,34.09,34.26,138000.0,24.2045,24.3252,24.2045,24.3252,138000.0
2007-02-02 13:50:00,34.24,34.37,34.22,34.35,112800.0,24.311,24.4033,24.2968,24.3891,112800.0
2007-02-02 14:00:00,34.36,34.41,34.27,34.37,92600.0,24.3962,24.4317,24.3323,24.4033,92600.0
2007-02-02 14:10:00,34.36,34.44,34.31,34.41,92600.0,24.3962,24.453,24.3607,24.4317,92600.0
2007-02-02 14:20:00,34.42,34.44,34.34,34.34,112400.0,24.4388,24.453,24.382,24.382,112400.0
2007-02-02 14:30:00,34.34,34.38,34.32,34.35,68000.0,24.382,24.4104,24.3678,24.3891,68000.0
2007-02-02 14:40:00,34.37,34.4,34.31,34.35,63000.0,24.4033,24.4246,24.3607,24.3891,63000.0
2007-02-02 14:50:00,34.35,34.38,34.3,34.33,58400.0,24.3891,24.4104,24.3536,24.3749,58400.0
2007-02-02 15:00:00,34.34,34.4,34.3,34.38,86200.0,24.382,24.4246,24.3536,24.4104,86200.0
2007-02-02 15:10:00,34.38,34.45,34.36,34.36,64400.0,24.4104,24.4601,24.3962,24.3962,64400.0
2007-02-02 15:20:00,34.36,34.37,34.32,34.33,78400.0,24.3962,24.4033,24.3678,24.3749,78400.0
2007-02-02 15:30:00,34.33,34.34,34.29,34.31,134600.0,24.3749,24.382,24.3465,24.3607,134600.0
2007-02-02 15:40:00,34.3,34.34,34.29,34.29,146600.0,24.3536,24.382,24.3465,24.3465,146600.0
2007-02-02 15:50:00,34.3,34.34,34.29,34.33,136600.0,24.3536,24.382,24.3465,24.3749,136600.0
2007-02-05 09:30:00,34.43,34.85,34.38,34.77,518800.0,24.4459,24.7441,24.4104,24.6873,518800.0
2007-02-05 09:40:00,34.76,34.87,34.73,34.84,240800.0,24.6802,24.7583,24.6589,24.737,240800.0
2007-02-05 09:50:00,34.85,34.86,34.61,34.69,217400.0,24.7441,24.7512,24.5737,24.6305,217400.0
2007-02-05 10:00:00,34.7,34.72,34.6,34.7,251600.0,24.6376,24.6518,24.5666,24.6376,251600.0
2007-02-05 10:10:00,34.69,34.73,34.58,34.6,195200.0,24.6305,24.6589,24.5524,24.5666,195200.0
2007-02-05 10:20:00,34.6,34.62,34.45,34.6,155200.0,24.5666,24.5808,24.4601,24.5666,155200.0
2007-02-05 10:30:00,34.6,34.66,34.56,34.6,122600.0,24.5666,24.6092,24.5382,24.5666,122600.0
2007-02-05 10:40:00,34.59,34.72,34.59,34.71,128000.0,24.5595,24.6518,24.5595,24.6447,128000.0
2007-02-05 10:50:00,34.72,34.77,34.65,34.65,186400.0,24.6518,24.6873,24.6021,24.6021,186400.0
2007-02-05 11:00:00,34.65,34.67,34.5,34.52,137200.0,24.6021,24.6163,24.4956,24.5098,137200.0
2007-02-05 11:10:00,34.51,34.54,34.46,34.52,85000.0,24.5027,24.524,24.4672,24.5098,85000.0
2007-02-05 11:20:00,34.51,34.54,34.36,34.42,97600.0,24.5027,24.524,24.3962,24.4388,97600.0
2007-02-05 11:30:00,34.43,34.5,34.29,34.32,198200.0,24.4459,24.4956,24.3465,24.3678,198200.0
2007-02-05 11:40:00,34.34,34.44,34.32,34.34,111000.0,24.382,24.453,24.3678,24.382,111000.0
2007-02-05 11:50:00,34.34,34.35,34.27,34.3,88600.0,24.382,24.3891,24.3323,24.3536,88600.0
2007-02-05 12:00:00,34.3,34.3,34.17,34.24,115200.0,24.3536,24.3536,24.2613,24.311,115200.0
2007-02-05 12:10:00,34.24,34.31,34.18,34.26,91400.0,24.311,24.3607,24.2684,24.3252,91400.0
2007-02-05 12:20:00,34.26,34.27,34.18,34.27,69000.0,24.3252,24.3323,24.2684,24.3323,69000.0
2007-02-05 12:30:00,34.27,34.27,34.13,34.19,129200.0,24.3323,24.3323,24.2329,24.2755,129200.0
2007-02-05 12:40:00,34.18,34.25,34.16,34.23,141200.0,24.2684,24.3181,24.2542,24.3039,141200.0
2007-02-05 12:50:00,34.22,34.26,34.18,34.26,153800.0,24.2968,24.3252,24.2684,24.3252,153800.0
2007-02-05 13:00:00,34.26,34.38,34.25,34.36,163600.0,24.3252,24.4104,24.3181,24.3962,163600.0
2007-02-05 13:10:00,34.35,34.38,34.23,34.23,107600.0,24.3891,24.4104,24.3039,24.3039,107600.0
2007-02-05 13:20:00,34.24,34.24,34.16,34.16,94200.0,24.311,24.311,24.2542,24.2542,94200.0
2007-02-05 13:30:00,34.17,34.21,34.13,34.13,134000.0,24.2613,24.2897,24.2329,24.2329,134000.0
2007-02-05 13:40:00,34.13,34.14,34.02,34.06,163800.0,24.2329,24.24,24.1548,24.1832,163800.0
2007-02-05 13:50:00,34.06,34.1,34.0,34.01,165800.0,24.1832,24.2116,24.1406,24.1477,165800.0
2007-02-05 14:00:00,34.02,34.13,34.01,34.12,97200.0,24.1548,24.2329,24.1477,24.2258,97200.0
2007-02-05 14:10:00,34.12,34.16,34.01,34.04,161200.0,24.2258,24.2542,24.1477,24.169,161200.0
2007-02-05 14:20:00,34.04,34.07,34.0,34.02,115800.0,24.169,24.1903,24.1406,24.1548,115800.0
2007-02-05 14:30:00,34.04,34.05,34.0,34.04,91800.0,24.169,24.1761,24.1406,24.169,91800.0
2007-02-05 14:40:00,34.04,34.06,34.0,34.05,80600.0,24.169,24.1832,24.1406,24.1761,80600.0
2007-02-05 14:50:00,34.05,34.07,34.01,34.06,71000.0,24.1761,24.1903,24.1477,24.1832,71000.0
2007-02-05 15:00:00,34.05,34.06,33.96,33.97,116000.0,24.1761,24.1832,24.1122,24.1193,116000.0
2007-02-05 15:10:00,33.96,34.0,33.96,33.99,93600.0,24.1122,24.1406,24.1122,24.1335,93600.0
2007-02-05 15:20:00,34.0,34.02,33.96,34.0,143400.0,24.1406,24.1548,24.1122,24.1406,143400.0
2007-02-05 15:30:00,34.0,34.05,33.97,33.98,126000.0,24.1406,24.1761,24.1193,24.1264,126000.0
2007-02-05 15:40:00,33.98,33.99,33.95,33.97,102400.0,24.1264,24.1335,24.1051,24.1193,102400.0
2007-02-05 15:50:00,33.97,34.0,33.93,33.96,179000.0,24.1193,24.1406,24.0909,24.1122,179000.0
2007-02-06 09:30:00,34.46,34.47,34.0,34.1,195000.0,24.4672,24.4743,24.1406,24.2116,195000.0
2007-02-06 09:40:00,34.07,34.07,33.85,33.94,148200.0,24.1903,24.1903,24.0341,24.098,148200.0
2007-02-06 09:50:00,33.93,34.02,33.9,33.94,199000.0,24.0909,24.1548,24.0696,24.098,199000.0
2007-02-06 10:00:00,33.92,33.96,33.69,33.72,192600.0,24.0838,24.1122,23.9205,23.9418,192600.0
2007-02-06 10:10:00,33.71,33.82,33.7,33.79,159200.0,23.9347,24.0128,23.9276,23.9915,159200.0
2007-02-06 10:20:00,33.79,33.83,33.67,33.69,238800.0,23.9915,24.0199,23.9063,23.9205,238800.0
2007-02-06 10:30:00,33.69,33.7,33.52,33.56,179600.0,23.9205,23.9276,23.7998,23.8282,179600.0
2007-02-06 10:40:00,33.56,33.6,33.49,33.51,166200.0,23.8282,23.8566,23.7785,23.7927,166200.0
2007-02-06 10:50:00,33.51,33.52,33.38,33.38,209800.0,23.7927,23.7998,23.7004,23.7004,209800.0
2007-02-06 11:00:00,33.38,33.49,33.37,33.43,196200.0,23.7004,23.7785,23.6933,23.7359,196200.0
2007-02-06 11:10:00,33.43,33.5,33.38,33.38,169000.0,23.7359,23.7856,23.7004,23.7004,169000.0
2007-02-06 11:20:00,33.38,33.46,33.38,33.45,123000.0,23.7004,23.7572,23.7004,23.7501,123000.0
2007-02-06 11:30:00,33.45,33.53,33.44,33.49,101600.0,23.7501,23.8069,23.743,23.7785,101600.0
2007-02-06 11:40:00,33.49,33.6,33.48,33.54,130600.0,23.7785,23.8566,23.7714,23.814,130600.0
2007-02-06 11:50:00,33.55,33.65,33.5,33.5,127000.0,23.8211,23.8921,23.7856,23.7856,127000.0
2007-02-06 12:00:00,33.5,33.6,33.48,33.53,144200.0,23.7856,23.8566,23.7714,23.8069,144200.0
2007-02-06 12:10:00,33.52,33.59,33.51,33.56,117800.0,23.7998,23.8495,23.7927,23.8282,117800.0
2007-02-06 12:20:00,33.56,33.59,33.55,33.57,53600.0,23.8282,23.8495,23.8211,23.8353,53600.0
2007-02-06 12:30:00,33.56,33.57,33.47,33.51,158400.0,23.8282,23.8353,23.7643,23.7927,158400.0
2007-02-06 12:40:00,33.52,33.52,33.43,33.46,94000.0,23.7998,23.7998,23.7359,23.7572,94000.0
2007-02-06 12:50:00,33.45,33.49,33.38,33.41,76000.0,23.7501,23.7785,23.7004,23.7217,76000.0
2007-02-06 13:00:00,33.41,33.49,33.38,33.47,161600.0,23.7217,23.7785,23.7004,23.7643,161600.0
2007-02-06 13:10:00,33.47,33.49,33.42,33.45,110800.0,23.7643,23.7785,23.7288,23.7501,110800.0
2007-02-06 13:20:00,33.43,33.48,33.38,33.39,107200.0,23.7359,23.7714,23.7004,23.7075,107200.0
2007-02-06 13:30:00,33.38,33.49,33.38,33.45,73600.0,23.7004,23.7785,23.7004,23.7501,73600.0
2007-02-06 13:40:00,33.45,33.49,33.39,33.42,140200.0,23.7501,23.7785,23.7075,23.7288,140200.0
2007-02-06 13:50:00,33.42,33.43,33.38,33.42,60000.0,23.7288,23.7359,23.7004,23.7288,60000.0
2007-02-06 14:00:00,33.43,33.45,33.35,33.36,118600.0,23.7359,23.7501,23.6791,23.6862,118600.0
2007-02-06 14:10:00,33.37,33.43,33.35,33.38,98400.0,23.6933,23.7359,23.6791,23.7004,98400.0
2007-02-06 14:20:00,33.39,33.45,33.36,33.42,144000.0,23.7075,23.7501,23.6862,23.7288,144000.0
2007-02-06 14:30:00,33.43,33.57,33.42,33.49,146800.0,23.7359,23.8353,23.7288,23.7785,146800.0
2007-02-06 14:40:00,33.49,33.52,33.48,33.52,86200.0,23.7785,23.7998,23.7714,23.7998,86200.0
2007-02-06 14:50:00,33.52,33.54,33.49,33.52,105000.0,23.7998,23.814,23.7785,23.7998,105000.0
2007-02-06 15:00:00,33.52,33.54,33.45,33.45,108400.0,23.7998,23.814,23.7501,23.7501,108400.0
2007-02-06 15:10:00,33.46,33.59,33.44,33.59,154000.0,23.7572,23.8495,23.743,23.8495,154000.0
2007-02-06 15:20:00,33.59,33.6,33.54,33.54,180600.0,23.8495,23.8566,23.814,23.814,180600.0
2007-02-06 15:30:00,33.53,33.57,33.51,33.52,125000.0,23.8069,23.8353,23.7927,23.7998,125000.0
2007-02-06 15:40:00,33.53,33.6,33.52,33.6,127800.0,23.8069,23.8566,23.7998,23.8566,127800.0
2007-02-06 15:50:00,33.6,33.62,33.57,33.57,209800.0,23.8566,23.8708,23.8353,23.8353,209800.0
2007-02-07 09:30:00,33.58,33.69,33.48,33.55,99600.0,23.8424,23.9205,23.7714,23.8211,99600.0
2007-02-07 09:40:00,33.55,33.63,33.54,33.56,151400.0,23.8211,23.8779,23.814,23.8282,151400.0
2007-02-07 09:50:00,33.56,33.75,33.56,33.74,162000.0,23.8282,23.9631,23.8282,23.956,162000.0
2007-02-07 10:00:00,33.74,33.77,33.69,33.73,145400.0,23.956,23.9773,23.9205,23.9489,145400.0
2007-02-07 10:10:00,33.72,33.74,33.66,33.72,89800.0,23.9418,23.956,23.8992,23.9418,89800.0
2007-02-07 10:20:00,33.72,33.74,33.7,33.73,73200.0,23.9418,23.956,23.9276,23.9489,73200.0
2007-02-07 10:30:00,33.74,33.85,33.65,33.71,349200.0,23.956,24.0341,23.8921,23.9347,349200.0
2007-02-07 10:40:00,33.7,33.7,33.53,33.64,215000.0,23.9276,23.9276,23.8069,23.885,215000.0
2007-02-07 10:50:00,33.63,33.64,33.53,33.59,135800.0,23.8779,23.885,23.8069,23.8495,135800.0
2007-02-07 11:00:00,33.62,33.68,33.6,33.65,129200.0,23.8708,23.9134,23.8566,23.8921,129200.0
2007-02-07 11:10:00,33.65,33.65,33.53,33.59,139200.0,23.8921,23.8921,23.8069,23.8495,139200.0
2007-02-07 11:20:00,33.59,33.59,33.48,33.55,89000.0,23.8495,23.8495,23.7714,23.8211,89000.0
2007-02-07 11:30:00,33.55,33.63,33.55,33.59,111400.0,23.8211,23.8779,23.8211,23.8495,111400.0
2007-02-07 11:40:00,33.58,33.61,33.52,33.54,41200.0,23.8424,23.8637,23.7998,23.814,41200.0
2007-02-07 11:50:00,33.53,33.57,33.5,33.51,44400.0,23.8069,23.8353,23.7856,23.7927,44400.0
2007-02-07 12:00:00,33.52,33.57,33.51,33.55,70600.0,23.7998,23.8353,23.7927,23.8211,70600.0
2007-02-07 12:10:00,33.55,33.58,33.51,33.56,111000.0,23.8211,23.8424,23.7927,23.8282,111000.0
2007-02-07 12:20:00,33.55,33.57,33.49,33.5,59000.0,23.8211,23.8353,23.7785,23.7856,59000.0
2007-02-07 12:30:00,33.51,33.54,33.46,33.47,74400.0,23.7927,23.814,23.7572,23.7643,74400.0
2007-02-07 12:40:00,33.46,33.49,33.35,33.38,78200.0,23.7572,23.7785,23.6791,23.7004,78200.0
2007-02-07 12:50:00,33.38,33.42,33.27,33.3,97400.0,23.7004,23.7288,23.6223,23.6436,97400.0
2007-02-07 13:00:00,33.3,33.3,33.19,33.19,121600.0,23.6436,23.6436,23.5655,23.5655,121600.0
2007-02-07 13:10:00,33.19,33.24,33.17,33.23,100600.0,23.5655,23.601,23.5513,23.5939,100600.0
2007-02-07 13:20:00,33.22,33.28,33.18,33.26,93000.0,23.5868,23.6294,23.5584,23.6152,93000.0
2007-02-07 13:30:00,33.26,33.33,33.25,33.29,139800.0,23.6152,23.6649,23.6081,23.6365,139800.0
2007-02-07 13:40:00,33.3,33.31,33.22,33.24,85800.0,23.6436,23.6507,23.5868,23.601,85800.0
2007-02-07 13:50:00,33.24,33.26,33.2,33.23,41000.0,23.601,23.6152,23.5726,23.5939,41000.0
2007-02-07 14:00:00,33.23,33.27,33.16,33.16,82000.0,23.5939,23.6223,23.5442,23.5442,82000.0
2007-02-07 14:10:00,33.16,33.18,33.03,33.08,190600.0,23.5442,23.5584,23.4519,23.4874,190600.0
2007-02-07 14:20:00,33.08,33.16,33.06,33.12,168800.0,23.4874,23.5442,23.4732,23.5158,168800.0
2007-02-07 14:30:00,33.13,33.15,33.02,33.07,119200.0,23.5229,23.5371,23.4448,23.4803,119200.0
2007-02-07 14:40:00,33.05,33.08,32.98,33.02,100800.0,23.4661,23.4874,23.4164,23.4448,100800.0
2007-02-07 14:50:00,33.02,33.09,33.02,33.07,62600.0,23.4448,23.4945,23.4448,23.4803,62600.0
2007-02-07 15:00:00,33.08,33.15,33.07,33.1,86800.0,23.4874,23.5371,23.4803,23.5016,86800.0
2007-02-07 15:10:00,33.1,33.19,33.1,33.17,104600.0,23.5016,23.5655,23.5016,23.5513,104600.0
2007-02-07 15:20:00,33.17,33.23,33.16,33.21,73400.0,23.5513,23.5939,23.5442,23.5797,73400.0
2007-02-07 15:30:00,33.21,33.24,33.17,33.18,98600.0,23.5797,23.601,23.5513,23.5584,98600.0
2007-02-07 15:40:00,33.19,33.23,33.18,33.22,85400.0,23.5655,23.5939,23.5584,23.5868,85400.0
2007-02-07 15:50:00,33.22,33.28,33.18,33.27,211000.0,23.5868,23.6294,23.5584,23.6223,211000.0
2007-02-09 09:30:00,33.42,33.81,33.35,33.57,244400.0,23.7288,24.0057,23.6791,23.8353,244400.0
2007-02-09 09:40:00,33.56,33.74,33.55,33.56,188400.0,23.8282,23.956,23.8211,23.8282,188400.0
2007-02-09 09:50:00,33.57,33.64,33.47,33.48,75400.0,23.8353,23.885,23.7643,23.7714,75400.0
2007-02-09 10:00:00,33.48,33.57,33.47,33.51,164200.0,23.7714,23.8353,23.7643,23.7927,164200.0
2007-02-09 10:10:00,33.51,33.58,33.45,33.53,152800.0,23.7927,23.8424,23.7501,23.8069,152800.0
2007-02-09 10:20:00,33.54,33.54,33.42,33.45,70200.0,23.814,23.814,23.7288,23.7501,70200.0
2007-02-09 10:30:00,33.45,33.49,33.37,33.39,84600.0,23.7501,23.7785,23.6933,23.7075,84600.0
2007-02-09 10:40:00,33.38,33.42,33.35,33.38,77200.0,23.7004,23.7288,23.6791,23.7004,77200.0
2007-02-09 10:50:00,33.38,33.48,33.35,33.45,68400.0,23.7004,23.7714,23.6791,23.7501,68400.0
2007-02-09 11:00:00,33.45,33.52,33.4,33.52,67800.0,23.7501,23.7998,23.7146,23.7998,67800.0
2007-02-09 11:10:00,33.52,33.52,33.44,33.48,60600.0,23.7998,23.7998,23.743,23.7714,60600.0
2007-02-09 11:20:00,33.48,33.5,33.46,33.48,27600.0,23.7714,23.7856,23.7572,23.7714,27600.0
2007-02-09 11:30:00,33.46,33.55,33.4,33.52,127200.0,23.7572,23.8211,23.7146,23.7998,127200.0
2007-02-09 11:40:00,33.51,33.67,33.51,33.6,129000.0,23.7927,23.9063,23.7927,23.8566,129000.0
2007-02-09 11:50:00,33.59,33.67,33.53,33.54,87000.0,23.8495,23.9063,23.8069,23.814,87000.0
2007-02-09 12:00:00,33.54,33.63,33.52,33.59,63600.0,23.814,23.8779,23.7998,23.8495,63600.0
2007-02-09 12:10:00,33.59,33.72,33.58,33.7,81400.0,23.8495,23.9418,23.8424,23.9276,81400.0
2007-02-09 12:20:00,33.7,33.73,33.66,33.67,53800.0,23.9276,23.9489,23.8992,23.9063,53800.0
2007-02-09 12:30:00,33.67,33.68,33.5,33.55,97400.0,23.9063,23.9134,23.7856,23.8211,97400.0
2007-02-09 12:40:00,33.57,33.7,33.57,33.62,72400.0,23.8353,23.9276,23.8353,23.8708,72400.0
2007-02-09 12:50:00,33.63,33.66,33.51,33.52,66800.0,23.8779,23.8992,23.7927,23.7998,66800.0
2007-02-09 13:00:00,33.5,33.57,33.48,33.56,53000.0,23.7856,23.8353,23.7714,23.8282,53000.0
2007-02-09 13:10:00,33.56,33.57,33.47,33.51,26200.0,23.8282,23.8353,23.7643,23.7927,26200.0
2007-02-09 13:20:00,33.52,33.6,33.51,33.58,43200.0,23.7998,23.8566,23.7927,23.8424,43200.0
2007-02-09 13:30:00,33.59,33.6,33.4,33.44,76600.0,23.8495,23.8566,23.7146,23.743,76600.0
2007-02-09 13:40:00,33.45,33.56,33.43,33.45,60200.0,23.7501,23.8282,23.7359,23.7501,60200.0
2007-02-09 13:50:00,33.44,33.5,33.42,33.42,46200.0,23.743,23.7856,23.7288,23.7288,46200.0
2007-02-09 14:00:00,33.42,33.46,33.29,33.31,102200.0,23.7288,23.7572,23.6365,23.6507,102200.0
2007-02-09 14:10:00,33.29,33.29,33.16,33.18,136000.0,23.6365,23.6365,23.5442,23.5584,136000.0
2007-02-09 14:20:00,33.17,33.29,33.17,33.27,101600.0,23.5513,23.6365,23.5513,23.6223,101600.0
2007-02-09 14:30:00,33.26,33.27,33.14,33.18,48000.0,23.6152,23.6223,23.53,23.5584,48000.0
2007-02-09 14:40:00,33.19,33.24,33.16,33.2,38400.0,23.5655,23.601,23.5442,23.5726,38400.0
2007-02-09 14:50:00,33.18,33.22,33.16,33.2,39600.0,23.5584,23.5868,23.5442,23.5726,39600.0
2007-02-09 15:00:00,33.21,33.32,33.21,33.31,35000.0,23.5797,23.6578,23.5797,23.6507,35000.0
2007-02-09 15:10:00,33.3,33.35,33.24,33.24,49600.0,23.6436,23.6791,23.601,23.601,49600.0
2007-02-09 15:20:00,33.24,33.29,33.2,33.26,61200.0,23.601,23.6365,23.5726,23.6152,61200.0
2007-02-09 15:30:00,33.27,33.37,33.26,33.35,120200.0,23.6223,23.6933,23.6152,23.6791,120200.0
2007-02-09 15:40:00,33.35,33.35,33.25,33.29,83000.0,23.6791,23.6791,23.6081,23.6365,83000.0
2007-02-09 15:50:00,33.29,33.33,33.27,33.32,139200.0,23.6365,23.6649,23.6223,23.6578,139200.0
2007-02-12 09:30:00,32.84,33.01,32.81,32.92,171000.0,23.317,23.4377,23.2957,23.3738,171000.0
2007-02-12 09:40:00,32.94,33.07,32.87,33.02,98600.0,23.388,23.4803,23.3383,23.4448,98600.0
2007-02-12 09:50:00,33.01,33.04,32.95,32.99,72800.0,23.4377,23.459,23.3951,23.4235,72800.0
2007-02-12 10:00:00,32.99,33.08,32.95,32.97,100600.0,23.4235,23.4874,23.3951,23.4093,100600.0
2007-02-12 10:10:00,32.98,33.02,32.94,32.95,52600.0,23.4164,23.4448,23.388,23.3951,52600.0
2007-02-12 10:20:00,32.96,32.97,32.79,32.8,199200.0,23.4022,23.4093,23.2815,23.2886,199200.0
2007-02-12 10:30:00,32.78,32.83,32.69,32.7,93400.0,23.2744,23.3099,23.2105,23.2176,93400.0
2007-02-12 10:40:00,32.7,32.74,32.65,32.68,94000.0,23.2176,23.246,23.1821,23.2034,94000.0
2007-02-12 10:50:00,32.68,32.71,32.63,32.7,77800.0,23.2034,23.2247,23.1679,23.2176,77800.0
2007-02-12 11:00:00,32.7,32.7,32.58,32.6,93000.0,23.2176,23.2176,23.1324,23.1466,93000.0
2007-02-12 11:10:00,32.62,32.66,32.59,32.66,52000.0,23.1608,23.1892,23.1395,23.1892,52000.0
2007-02-12 11:20:00,32.65,32.66,32.57,32.58,61200.0,23.1821,23.1892,23.1253,23.1324,61200.0
2007-02-12 11:30:00,32.57,32.57,32.46,32.51,170800.0,23.1253,23.1253,23.0472,23.0827,170800.0
2007-02-12 11:40:00,32.51,32.54,32.49,32.5,126600.0,23.0827,23.104,23.0685,23.0756,126600.0
2007-02-12 11:50:00,32.5,32.56,32.48,32.55,179400.0,23.0756,23.1182,23.0614,23.1111,179400.0
2007-02-12 12:00:00,32.56,32.56,32.49,32.5,112000.0,23.1182,23.1182,23.0685,23.0756,112000.0
2007-02-12 12:10:00,32.51,32.51,32.46,32.48,57600.0,23.0827,23.0827,23.0472,23.0614,57600.0
2007-02-12 12:20:00,32.48,32.49,32.43,32.49,60400.0,23.0614,23.0685,23.0259,23.0685,60400.0
2007-02-12 12:30:00,32.49,32.51,32.45,32.46,58200.0,23.0685,23.0827,23.0401,23.0472,58200.0
2007-02-12 12:40:00,32.46,32.49,32.42,32.43,62800.0,23.0472,23.0685,23.0188,23.0259,62800.0
2007-02-12 12:50:00,32.43,32.46,32.37,32.38,93800.0,23.0259,23.0472,22.9833,22.9904,93800.0
2007-02-12 13:00:00,32.38,32.4,32.36,32.38,106000.0,22.9904,23.0046,22.9762,22.9904,106000.0
2007-02-12 13:10:00,32.38,32.41,32.34,32.36,67200.0,22.9904,23.0117,22.962,22.9762,67200.0
2007-02-12 13:20:00,32.36,32.38,32.33,32.38,35800.0,22.9762,22.9904,22.9549,22.9904,35800.0
2007-02-12 13:30:00,32.38,32.4,32.35,32.35,84000.0,22.9904,23.0046,22.9691,22.9691,84000.0
2007-02-12 13:40:00,32.35,32.35,32.28,32.29,125600.0,22.9691,22.9691,22.9194,22.9265,125600.0
2007-02-12 13:50:00,32.28,32.31,32.21,32.29,176200.0,22.9194,22.9407,22.8697,22.9265,176200.0
2007-02-12 14:00:00,32.28,32.31,32.26,32.27,178800.0,22.9194,22.9407,22.9052,22.9123,178800.0
2007-02-12 14:10:00,32.29,32.3,32.24,32.27,94800.0,22.9265,22.9336,22.891,22.9123,94800.0
2007-02-12 14:20:00,32.28,32.33,32.25,32.25,85000.0,22.9194,22.9549,22.8981,22.8981,85000.0
2007-02-12 14:30:00,32.26,32.28,32.24,32.24,65000.0,22.9052,22.9194,22.891,22.891,65000.0
2007-02-12 14:40:00,32.25,32.3,32.2,32.22,76000.0,22.8981,22.9336,22.8626,22.8768,76000.0
2007-02-12 14:50:00,32.23,32.32,32.21,32.31,60600.0,22.8839,22.9478,22.8697,22.9407,60600.0
2007-02-12 15:00:00,32.31,32.32,32.25,32.31,107400.0,22.9407,22.9478,22.8981,22.9407,107400.0
2007-02-12 15:10:00,32.27,32.4,32.27,32.4,153000.0,22.9123,23.0046,22.9123,23.0046,153000.0
2007-02-12 15:20:00,32.4,32.48,32.38,32.44,111200.0,23.0046,23.0614,22.9904,23.033,111200.0
2007-02-12 15:30:00,32.43,32.49,32.43,32.49,80800.0,23.0259,23.0685,23.0259,23.0685,80800.0
2007-02-12 15:40:00,32.49,32.54,32.48,32.51,303600.0,23.0685,23.104,23.0614,23.0827,303600.0
2007-02-12 15:50:00,32.54,32.56,32.49,32.56,249800.0,23.104,23.1182,23.0685,23.1182,249800.0
2007-02-13 09:30:00,32.99,33.09,32.85,32.91,206000.0,23.4235,23.4945,23.3241,23.3667,206000.0
2007-02-13 09:40:00,32.89,32.91,32.71,32.74,165200.0,23.3525,23.3667,23.2247,23.246,165200.0
2007-02-13 09:50:00,32.77,32.91,32.7,32.88,214200.0,23.2673,23.3667,23.2176,23.3454,214200.0
2007-02-13 10:00:00,32.87,32.99,32.87,32.95,90800.0,23.3383,23.4235,23.3383,23.3951,90800.0
2007-02-13 10:10:00,32.95,32.95,32.77,32.84,122400.0,23.3951,23.3951,23.2673,23.317,122400.0
2007-02-13 10:20:00,32.84,32.95,32.84,32.92,103000.0,23.317,23.3951,23.317,23.3738,103000.0
2007-02-13 10:30:00,32.92,32.97,32.88,32.95,70000.0,23.3738,23.4093,23.3454,23.3951,70000.0
2007-02-13 10:40:00,32.95,32.95,32.85,32.86,104600.0,23.3951,23.3951,23.3241,23.3312,104600.0
2007-02-13 10:50:00,32.85,32.9,32.77,32.9,179000.0,23.3241,23.3596,23.2673,23.3596,179000.0
2007-02-13 11:00:00,32.9,32.94,32.87,32.88,141000.0,23.3596,23.388,23.3383,23.3454,141000.0
2007-02-13 11:10:00,32.87,32.88,32.82,32.87,66800.0,23.3383,23.3454,23.3028,23.3383,66800.0
2007-02-13 11:20:00,32.87,32.9,32.84,32.87,137400.0,23.3383,23.3596,23.317,23.3383,137400.0
2007-02-13 11:30:00,32.86,32.92,32.85,32.85,147400.0,23.3312,23.3738,23.3241,23.3241,147400.0
2007-02-13 11:40:00,32.87,32.88,32.83,32.83,119200.0,23.3383,23.3454,23.3099,23.3099,119200.0
2007-02-13 11:50:00,32.83,32.86,32.79,32.79,87000.0,23.3099,23.3312,23.2815,23.2815,87000.0
2007-02-13 12:00:00,32.79,32.8,32.76,32.76,165200.0,23.2815,23.2886,23.2602,23.2602,165200.0
2007-02-13 12:10:00,32.77,32.81,32.75,32.79,85600.0,23.2673,23.2957,23.2531,23.2815,85600.0
2007-02-13 12:20:00,32.78,32.8,32.72,32.73,113200.0,23.2744,23.2886,23.2318,23.2389,113200.0
2007-02-13 12:30:00,32.72,32.73,32.68,32.7,98600.0,23.2318,23.2389,23.2034,23.2176,98600.0
2007-02-13 12:40:00,32.69,32.7,32.55,32.55,245400.0,23.2105,23.2176,23.1111,23.1111,245400.0
2007-02-13 12:50:00,32.55,32.59,32.54,32.59,79600.0,23.1111,23.1395,23.104,23.1395,79600.0
2007-02-13 13:00:00,32.58,32.6,32.55,32.6,93800.0,23.1324,23.1466,23.1111,23.1466,93800.0
2007-02-13 13:10:00,32.6,32.71,32.6,32.68,220600.0,23.1466,23.2247,23.1466,23.2034,220600.0
2007-02-13 13:20:00,32.68,32.71,32.63,32.69,154800.0,23.2034,23.2247,23.1679,23.2105,154800.0
2007-02-13 13:30:00,32.7,32.7,32.59,32.66,153800.0,23.2176,23.2176,23.1395,23.1892,153800.0
2007-02-13 13:40:00,32.66,32.71,32.65,32.7,118400.0,23.1892,23.2247,23.1821,23.2176,118400.0
2007-02-13 13:50:00,32.7,32.74,32.7,32.73,65600.0,23.2176,23.246,23.2176,23.2389,65600.0
2007-02-13 14:00:00,32.73,32.82,32.72,32.8,86800.0,23.2389,23.3028,23.2318,23.2886,86800.0
2007-02-13 14:10:00,32.8,32.8,32.74,32.76,101600.0,23.2886,23.2886,23.246,23.2602,101600.0
2007-02-13 14:20:00,32.77,32.77,32.7,32.72,99400.0,23.2673,23.2673,23.2176,23.2318,99400.0
2007-02-13 14:30:00,32.73,32.79,32.72,32.77,80000.0,23.2389,23.2815,23.2318,23.2673,80000.0
2007-02-13 14:40:00,32.76,32.81,32.72,32.8,206200.0,23.2602,23.2957,23.2318,23.2886,206200.0
2007-02-13 14:50:00,32.8,32.88,32.8,32.87,127000.0,23.2886,23.3454,23.2886,23.3383,127000.0
2007-02-13 15:00:00,32.87,32.88,32.84,32.84,124800.0,23.3383,23.3454,23.317,23.317,124800.0
2007-02-13 15:10:00,32.85,32.85,32.83,32.84,130600.0,23.3241,23.3241,23.3099,23.317,130600.0
2007-02-13 15:20:00,32.84,32.88,32.83,32.84,74400.0,23.317,23.3454,23.3099,23.317,74400.0
2007-02-13 15:30:00,32.84,32.85,32.82,32.83,146800.0,23.317,23.3241,23.3028,23.3099,146800.0
2007-02-13 15:40:00,32.83,32.87,32.83,32.84,125800.0,23.3099,23.3383,23.3099,23.317,125800.0
2007-02-13 15:50:00,32.84,32.88,32.82,32.88,207000.0,23.317,23.3454,23.3028,23.3454,207000.0
2007-02-14 09:30:00,32.99,33.2,32.99,33.05,125200.0,23.4235,23.5726,23.4235,23.4661,125200.0
2007-02-14 09:40:00,33.05,33.06,32.9,32.92,136800.0,23.4661,23.4732,23.3596,23.3738,136800.0
2007-02-14 09:50:00,32.93,33.02,32.9,33.02,111200.0,23.3809,23.4448,23.3596,23.4448,111200.0
2007-02-14 10:00:00,33.02,33.07,32.98,33.02,147000.0,23.4448,23.4803,23.4164,23.4448,147000.0
2007-02-14 10:10:00,33.01,33.1,33.0,33.08,103800.0,23.4377,23.5016,23.4306,23.4874,103800.0
2007-02-14 10:20:00,33.07,33.2,33.06,33.2,105000.0,23.4803,23.5726,23.4732,23.5726,105000.0
2007-02-14 10:30:00,33.2,33.34,33.13,33.27,395200.0,23.5726,23.672,23.5229,23.6223,395200.0
2007-02-14 10:40:00,33.27,33.31,33.13,33.2,240200.0,23.6223,23.6507,23.5229,23.5726,240200.0
2007-02-14 10:50:00,33.2,33.23,33.12,33.15,301000.0,23.5726,23.5939,23.5158,23.5371,301000.0
2007-02-14 11:00:00,33.16,33.17,33.02,33.02,227400.0,23.5442,23.5513,23.4448,23.4448,227400.0
2007-02-14 11:10:00,33.02,33.05,32.96,32.97,229400.0,23.4448,23.4661,23.4022,23.4093,229400.0
2007-02-14 11:20:00,32.96,32.96,32.84,32.84,190000.0,23.4022,23.4022,23.317,23.317,190000.0
2007-02-14 11:30:00,32.84,33.06,32.83,33.06,77600.0,23.317,23.4732,23.3099,23.4732,77600.0
2007-02-14 11:40:00,33.06,33.08,32.96,32.98,85200.0,23.4732,23.4874,23.4022,23.4164,85200.0
2007-02-14 11:50:00,32.98,32.98,32.87,32.87,30200.0,23.4164,23.4164,23.3383,23.3383,30200.0
2007-02-14 12:00:00,32.89,32.99,32.87,32.98,23400.0,23.3525,23.4235,23.3383,23.4164,23400.0
2007-02-14 12:10:00,32.97,32.99,32.88,32.91,50800.0,23.4093,23.4235,23.3454,23.3667,50800.0
2007-02-14 12:20:00,32.9,32.91,32.83,32.83,48200.0,23.3596,23.3667,23.3099,23.3099,48200.0
2007-02-14 12:30:00,32.84,32.85,32.8,32.85,63000.0,23.317,23.3241,23.2886,23.3241,63000.0
2007-02-14 12:40:00,32.84,32.86,32.81,32.85,99400.0,23.317,23.3312,23.2957,23.3241,99400.0
2007-02-14 12:50:00,32.85,32.95,32.84,32.93,92400.0,23.3241,23.3951,23.317,23.3809,92400.0
2007-02-14 13:00:00,32.94,33.02,32.94,33.01,52000.0,23.388,23.4448,23.388,23.4377,52000.0
2007-02-14 13:10:00,32.99,33.07,32.99,33.01,102600.0,23.4235,23.4803,23.4235,23.4377,102600.0
2007-02-14 13:20:00,33.01,33.03,32.92,33.02,131600.0,23.4377,23.4519,23.3738,23.4448,131600.0
2007-02-14 13:30:00,33.01,33.07,32.98,33.05,110800.0,23.4377,23.4803,23.4164,23.4661,110800.0
2007-02-14 13:40:00,33.05,33.15,33.05,33.15,74400.0,23.4661,23.5371,23.4661,23.5371,74400.0
2007-02-14 13:50:00,33.15,33.16,33.07,33.1,55000.0,23.5371,23.5442,23.4803,23.5016,55000.0
2007-02-14 14:00:00,33.09,33.2,33.09,33.19,55800.0,23.4945,23.5726,23.4945,23.5655,55800.0
2007-02-14 14:10:00,33.18,33.24,33.12,33.13,46200.0,23.5584,23.601,23.5158,23.5229,46200.0
2007-02-14 14:20:00,33.11,33.15,33.02,33.02,63800.0,23.5087,23.5371,23.4448,23.4448,63800.0
2007-02-14 14:30:00,33.02,33.09,33.02,33.09,27800.0,23.4448,23.4945,23.4448,23.4945,27800.0
2007-02-14 14:40:00,33.09,33.09,33.02,33.05,36800.0,23.4945,23.4945,23.4448,23.4661,36800.0
2007-02-14 14:50:00,33.05,33.07,33.02,33.06,37000.0,23.4661,23.4803,23.4448,23.4732,37000.0
2007-02-14 15:00:00,33.06,33.1,33.03,33.05,54000.0,23.4732,23.5016,23.4519,23.4661,54000.0
2007-02-14 15:10:00,33.05,33.05,33.02,33.04,31400.0,23.4661,23.4661,23.4448,23.459,31400.0
2007-02-14 15:20:00,33.04,33.04,33.01,33.03,44400.0,23.459,23.459,23.4377,23.4519,44400.0
2007-02-14 15:30:00,33.03,33.05,33.01,33.04,87600.0,23.4519,23.4661,23.4377,23.459,87600.0
2007-02-14 15:40:00,33.04,33.05,33.01,33.04,88400.0,23.459,23.4661,23.4377,23.459,88400.0
2007-02-14 15:50:00,33.04,33.09,33.04,33.09,214200.0,23.459,23.4945,23.459,23.4945,214200.0
2007-02-15 09:30:00,32.9,33.05,32.84,32.93,102000.0,23.3596,23.4661,23.317,23.3809,102000.0
2007-02-15 09:40:00,32.94,32.98,32.75,32.78,229400.0,23.388,23.4164,23.2531,23.2744,229400.0
2007-02-15 09:50:00,32.77,32.89,32.77,32.87,162400.0,23.2673,23.3525,23.2673,23.3383,162400.0
2007-02-15 10:00:00,32.87,32.87,32.75,32.77,169200.0,23.3383,23.3383,23.2531,23.2673,169200.0
2007-02-15 10:10:00,32.76,32.77,32.58,32.62,198200.0,23.2602,23.2673,23.1324,23.1608,198200.0
2007-02-15 10:20:00,32.6,32.62,32.5,32.57,104600.0,23.1466,23.1608,23.0756,23.1253,104600.0
2007-02-15 10:30:00,32.58,32.63,32.41,32.49,332400.0,23.1324,23.1679,23.0117,23.0685,332400.0
2007-02-15 10:40:00,32.49,32.5,32.37,32.39,291400.0,23.0685,23.0756,22.9833,22.9975,291400.0
2007-02-15 10:50:00,32.38,32.45,32.35,32.4,164600.0,22.9904,23.0401,22.9691,23.0046,164600.0
2007-02-15 11:00:00,32.4,32.45,32.38,32.45,131200.0,23.0046,23.0401,22.9904,23.0401,131200.0
2007-02-15 11:10:00,32.45,32.54,32.41,32.54,162200.0,23.0401,23.104,23.0117,23.104,162200.0
2007-02-15 11:20:00,32.54,32.58,32.51,32.57,77000.0,23.104,23.1324,23.0827,23.1253,77000.0
2007-02-15 11:30:00,32.57,32.57,32.48,32.53,71800.0,23.1253,23.1253,23.0614,23.0969,71800.0
2007-02-15 11:40:00,32.53,32.62,32.52,32.58,78800.0,23.0969,23.1608,23.0898,23.1324,78800.0
2007-02-15 11:50:00,32.58,32.65,32.57,32.58,108600.0,23.1324,23.1821,23.1253,23.1324,108600.0
2007-02-15 12:00:00,32.57,32.62,32.52,32.52,99800.0,23.1253,23.1608,23.0898,23.0898,99800.0
2007-02-15 12:10:00,32.54,32.62,32.52,32.62,376200.0,23.104,23.1608,23.0898,23.1608,376200.0
2007-02-15 12:20:00,32.63,32.69,32.61,32.68,95000.0,23.1679,23.2105,23.1537,23.2034,95000.0
2007-02-15 12:30:00,32.68,32.69,32.67,32.69,84400.0,23.2034,23.2105,23.1963,23.2105,84400.0
2007-02-15 12:40:00,32.69,32.74,32.69,32.71,72600.0,23.2105,23.246,23.2105,23.2247,72600.0
2007-02-15 12:50:00,32.71,32.72,32.68,32.71,125800.0,23.2247,23.2318,23.2034,23.2247,125800.0
2007-02-15 13:00:00,32.72,32.79,32.68,32.77,232400.0,23.2318,23.2815,23.2034,23.2673,232400.0
2007-02-15 13:10:00,32.77,32.84,32.75,32.8,92600.0,23.2673,23.317,23.2531,23.2886,92600.0
2007-02-15 13:20:00,32.8,32.81,32.74,32.77,70600.0,23.2886,23.2957,23.246,23.2673,70600.0
2007-02-15 13:30:00,32.77,32.85,32.75,32.79,104000.0,23.2673,23.3241,23.2531,23.2815,104000.0
2007-02-15 13:40:00,32.79,32.85,32.75,32.85,143400.0,23.2815,23.3241,23.2531,23.3241,143400.0
2007-02-15 13:50:00,32.84,32.85,32.79,32.8,253800.0,23.317,23.3241,23.2815,23.2886,253800.0
2007-02-15 14:00:00,32.79,32.85,32.76,32.83,95800.0,23.2815,23.3241,23.2602,23.3099,95800.0
2007-02-15 14:10:00,32.84,32.85,32.8,32.83,61600.0,23.317,23.3241,23.2886,23.3099,61600.0
2007-02-15 14:20:00,32.83,32.9,32.83,32.85,90400.0,23.3099,23.3596,23.3099,23.3241,90400.0
2007-02-15 14:30:00,32.85,32.88,32.84,32.85,135200.0,23.3241,23.3454,23.317,23.3241,135200.0
2007-02-15 14:40:00,32.85,32.91,32.84,32.9,65800.0,23.3241,23.3667,23.317,23.3596,65800.0
2007-02-15 14:50:00,32.9,32.93,32.9,32.92,48000.0,23.3596,23.3809,23.3596,23.3738,48000.0
2007-02-15 15:00:00,32.92,32.93,32.87,32.89,64800.0,23.3738,23.3809,23.3383,23.3525,64800.0
2007-02-15 15:10:00,32.89,32.94,32.88,32.94,80800.0,23.3525,23.388,23.3454,23.388,80800.0
2007-02-15 15:20:00,32.94,32.99,32.93,32.97,111200.0,23.388,23.4235,23.3809,23.4093,111200.0
2007-02-15 15:30:00,32.96,32.97,32.9,32.9,114400.0,23.4022,23.4093,23.3596,23.3596,114400.0
2007-02-15 15:40:00,32.9,32.93,32.88,32.92,180800.0,23.3596,23.3809,23.3454,23.3738,180800.0
2007-02-15 15:50:00,32.92,32.94,32.86,32.9,216800.0,23.3738,23.388,23.3312,23.3596,216800.0
2007-02-16 09:30:00,32.97,33.4,32.96,33.35,754600.0,23.4093,23.7146,23.4022,23.6791,754600.0
2007-02-16 09:40:00,33.36,33.47,33.06,33.13,451000.0,23.6862,23.7643,23.4732,23.5229,451000.0
2007-02-16 09:50:00,33.13,33.27,33.05,33.21,274200.0,23.5229,23.6223,23.4661,23.5797,274200.0
2007-02-16 10:00:00,33.21,33.24,33.12,33.17,111000.0,23.5797,23.601,23.5158,23.5513,111000.0
2007-02-16 10:10:00,33.17,33.17,33.09,33.12,105800.0,23.5513,23.5513,23.4945,23.5158,105800.0
2007-02-16 10:20:00,33.13,33.26,33.13,33.25,123000.0,23.5229,23.6152,23.5229,23.6081,123000.0
2007-02-16 10:30:00,33.24,33.29,33.23,33.29,135400.0,23.601,23.6365,23.5939,23.6365,135400.0
2007-02-16 10:40:00,33.27,33.45,33.26,33.45,178400.0,23.6223,23.7501,23.6152,23.7501,178400.0
2007-02-16 10:50:00,33.45,33.59,33.45,33.51,228000.0,23.7501,23.8495,23.7501,23.7927,228000.0
2007-02-16 11:00:00,33.5,33.52,33.37,33.37,233400.0,23.7856,23.7998,23.6933,23.6933,233400.0
2007-02-16 11:10:00,33.37,33.4,33.34,33.38,170200.0,23.6933,23.7146,23.672,23.7004,170200.0
2007-02-16 11:20:00,33.38,33.48,33.35,33.44,156600.0,23.7004,23.7714,23.6791,23.743,156600.0
2007-02-16 11:30:00,33.44,33.46,33.37,33.41,77200.0,23.743,23.7572,23.6933,23.7217,77200.0
2007-02-16 11:40:00,33.42,33.51,33.38,33.49,155800.0,23.7288,23.7927,23.7004,23.7785,155800.0
2007-02-16 11:50:00,33.5,33.56,33.45,33.46,216000.0,23.7856,23.8282,23.7501,23.7572,216000.0
2007-02-16 12:00:00,33.45,33.49,33.38,33.48,148800.0,23.7501,23.7785,23.7004,23.7714,148800.0
2007-02-16 12:10:00,33.48,33.52,33.44,33.52,121600.0,23.7714,23.7998,23.743,23.7998,121600.0
2007-02-16 12:20:00,33.52,33.74,33.52,33.73,194400.0,23.7998,23.956,23.7998,23.9489,194400.0
2007-02-16 12:30:00,33.73,33.77,33.66,33.68,149200.0,23.9489,23.9773,23.8992,23.9134,149200.0
2007-02-16 12:40:00,33.68,33.7,33.66,33.7,53800.0,23.9134,23.9276,23.8992,23.9276,53800.0
2007-02-16 12:50:00,33.69,33.72,33.67,33.68,85400.0,23.9205,23.9418,23.9063,23.9134,85400.0
2007-02-16 13:00:00,33.67,33.68,33.63,33.63,104000.0,23.9063,23.9134,23.8779,23.8779,104000.0
2007-02-16 13:10:00,33.63,33.65,33.61,33.63,71200.0,23.8779,23.8921,23.8637,23.8779,71200.0
2007-02-16 13:20:00,33.62,33.66,33.58,33.63,137800.0,23.8708,23.8992,23.8424,23.8779,137800.0
2007-02-16 13:30:00,33.63,33.66,33.63,33.64,59000.0,23.8779,23.8992,23.8779,23.885,59000.0
2007-02-16 13:40:00,33.64,33.64,33.6,33.63,59000.0,23.885,23.885,23.8566,23.8779,59000.0
2007-02-16 13:50:00,33.65,33.67,33.62,33.63,93400.0,23.8921,23.9063,23.8708,23.8779,93400.0
2007-02-16 14:00:00,33.62,33.66,33.62,33.63,84600.0,23.8708,23.8992,23.8708,23.8779,84600.0
2007-02-16 14:10:00,33.62,33.65,33.6,33.63,109800.0,23.8708,23.8921,23.8566,23.8779,109800.0
2007-02-16 14:20:00,33.63,33.64,33.59,33.63,111200.0,23.8779,23.885,23.8495,23.8779,111200.0
2007-02-16 14:30:00,33.63,33.63,33.58,33.59,80600.0,23.8779,23.8779,23.8424,23.8495,80600.0
2007-02-16 14:40:00,33.59,33.6,33.58,33.59,71000.0,23.8495,23.8566,23.8424,23.8495,71000.0
2007-02-16 14:50:00,33.59,33.59,33.52,33.52,77800.0,23.8495,23.8495,23.7998,23.7998,77800.0
2007-02-16 15:00:00,33.52,33.52,33.5,33.51,62000.0,23.7998,23.7998,23.7856,23.7927,62000.0
2007-02-16 15:10:00,33.51,33.52,33.49,33.49,127200.0,23.7927,23.7998,23.7785,23.7785,127200.0
2007-02-16 15:20:00,33.49,33.52,33.49,33.51,107800.0,23.7785,23.7998,23.7785,23.7927,107800.0
2007-02-16 15:30:00,33.5,33.51,33.43,33.45,261800.0,23.7856,23.7927,23.7359,23.7501,261800.0
2007-02-16 15:40:00,33.45,33.49,33.44,33.47,279400.0,23.7501,23.7785,23.743,23.7643,279400.0
2007-02-16 15:50:00,33.47,33.59,33.47,33.5,330200.0,23.7643,23.8495,23.7643,23.7856,330200.0
2007-02-20 09:30:00,33.2,33.2,33.0,33.16,355400.0,23.5726,23.5726,23.4306,23.5442,355400.0
2007-02-20 09:40:00,33.13,33.28,33.1,33.19,268800.0,23.5229,23.6294,23.5016,23.5655,268800.0
2007-02-20 09:50:00,33.21,33.27,33.19,33.2,194800.0,23.5797,23.6223,23.5655,23.5726,194800.0
2007-02-20 10:00:00,33.21,33.27,33.13,33.26,191800.0,23.5797,23.6223,23.5229,23.6152,191800.0
2007-02-20 10:10:00,33.25,33.31,33.23,33.23,87200.0,23.6081,23.6507,23.5939,23.5939,87200.0
2007-02-20 10:20:00,33.23,33.26,33.2,33.21,51000.0,23.5939,23.6152,23.5726,23.5797,51000.0
2007-02-20 10:30:00,33.21,33.22,33.13,33.14,230400.0,23.5797,23.5868,23.5229,23.53,230400.0
2007-02-20 10:40:00,33.13,33.15,33.1,33.12,267600.0,23.5229,23.5371,23.5016,23.5158,267600.0
2007-02-20 10:50:00,33.12,33.15,33.09,33.1,116000.0,23.5158,23.5371,23.4945,23.5016,116000.0
2007-02-20 11:00:00,33.1,33.13,33.09,33.13,140400.0,23.5016,23.5229,23.4945,23.5229,140400.0
2007-02-20 11:10:00,33.13,33.2,33.1,33.18,153000.0,23.5229,23.5726,23.5016,23.5584,153000.0
2007-02-20 11:20:00,33.19,33.23,33.14,33.2,121800.0,23.5655,23.5939,23.53,23.5726,121800.0
2007-02-20 11:30:00,33.21,33.3,33.2,33.29,86800.0,23.5797,23.6436,23.5726,23.6365,86800.0
2007-02-20 11:40:00,33.27,33.29,33.22,33.24,131600.0,23.6223,23.6365,23.5868,23.601,131600.0
2007-02-20 11:50:00,33.24,33.24,33.19,33.2,30200.0,23.601,23.601,23.5655,23.5726,30200.0
2007-02-20 12:00:00,33.19,33.21,33.15,33.21,37000.0,23.5655,23.5797,23.5371,23.5797,37000.0
2007-02-20 12:10:00,33.21,33.24,33.18,33.22,45200.0,23.5797,23.601,23.5584,23.5868,45200.0
2007-02-20 12:20:00,33.23,33.25,33.21,33.22,70600.0,23.5939,23.6081,23.5797,23.5868,70600.0
2007-02-20 12:30:00,33.21,33.22,33.19,33.2,80200.0,23.5797,23.5868,23.5655,23.5726,80200.0
2007-02-20 12:40:00,33.21,33.21,33.17,33.18,51600.0,23.5797,23.5797,23.5513,23.5584,51600.0
2007-02-20 12:50:00,33.19,33.19,33.16,33.16,61400.0,23.5655,23.5655,23.5442,23.5442,61400.0
2007-02-20 13:00:00,33.16,33.16,33.08,33.1,94400.0,23.5442,23.5442,23.4874,23.5016,94400.0
2007-02-20 13:10:00,33.11,33.11,33.08,33.09,73000.0,23.5087,23.5087,23.4874,23.4945,73000.0
2007-02-20 13:20:00,33.09,33.1,33.08,33.1,68800.0,23.4945,23.5016,23.4874,23.5016,68800.0
2007-02-20 13:30:00,33.09,33.15,33.09,33.15,57000.0,23.4945,23.5371,23.4945,23.5371,57000.0
2007-02-20 13:40:00,33.15,33.15,33.1,33.1,186800.0,23.5371,23.5371,23.5016,23.5016,186800.0
2007-02-20 13:50:00,33.1,33.14,33.1,33.14,54200.0,23.5016,23.53,23.5016,23.53,54200.0
2007-02-20 14:00:00,33.14,33.2,33.14,33.18,168000.0,23.53,23.5726,23.53,23.5584,168000.0
2007-02-20 14:10:00,33.17,33.28,33.17,33.25,113600.0,23.5513,23.6294,23.5513,23.6081,113600.0
2007-02-20 14:20:00,33.26,33.26,33.18,33.21,90400.0,23.6152,23.6152,23.5584,23.5797,90400.0
2007-02-20 14:30:00,33.2,33.21,33.17,33.17,34600.0,23.5726,23.5797,23.5513,23.5513,34600.0
2007-02-20 14:40:00,33.17,33.2,33.16,33.18,65600.0,23.5513,23.5726,23.5442,23.5584,65600.0
2007-02-20 14:50:00,33.18,33.21,33.17,33.19,124400.0,23.5584,23.5797,23.5513,23.5655,124400.0
2007-02-20 15:00:00,33.19,33.23,33.16,33.22,54400.0,23.5655,23.5939,23.5442,23.5868,54400.0
2007-02-20 15:10:00,33.23,33.23,33.19,33.23,50600.0,23.5939,23.5939,23.5655,23.5939,50600.0
2007-02-20 15:20:00,33.22,33.23,33.17,33.17,112600.0,23.5868,23.5939,23.5513,23.5513,112600.0
2007-02-20 15:30:00,33.17,33.2,33.15,33.18,151600.0,23.5513,23.5726,23.5371,23.5584,151600.0
2007-02-20 15:40:00,33.19,33.24,33.18,33.22,141600.0,23.5655,23.601,23.5584,23.5868,141600.0
2007-02-20 15:50:00,33.21,33.22,33.18,33.2,141400.0,23.5797,23.5868,23.5584,23.5726,141400.0
2007-02-21 09:30:00,33.31,33.43,33.2,33.3,208000.0,23.6507,23.7359,23.5726,23.6436,208000.0
2007-02-21 09:40:00,33.3,33.43,33.27,33.32,213800.0,23.6436,23.7359,23.6223,23.6578,213800.0
2007-02-21 09:50:00,33.31,33.34,33.25,33.34,114400.0,23.6507,23.672,23.6081,23.672,114400.0
2007-02-21 10:00:00,33.34,33.39,33.27,33.3,96200.0,23.672,23.7075,23.6223,23.6436,96200.0
2007-02-21 10:10:00,33.3,33.32,33.26,33.29,97600.0,23.6436,23.6578,23.6152,23.6365,97600.0
2007-02-21 10:20:00,33.3,33.32,33.19,33.22,110200.0,23.6436,23.6578,23.5655,23.5868,110200.0
2007-02-21 10:30:00,33.21,33.21,32.96,32.97,153600.0,23.5797,23.5797,23.4022,23.4093,153600.0
2007-02-21 10:40:00,32.97,33.16,32.91,33.15,151400.0,23.4093,23.5442,23.3667,23.5371,151400.0
2007-02-21 10:50:00,33.15,33.23,33.13,33.17,94600.0,23.5371,23.5939,23.5229,23.5513,94600.0
2007-02-21 11:00:00,33.17,33.22,33.11,33.22,67800.0,23.5513,23.5868,23.5087,23.5868,67800.0
2007-02-21 11:10:00,33.2,33.4,33.19,33.39,177600.0,23.5726,23.7146,23.5655,23.7075,177600.0
2007-02-21 11:20:00,33.4,33.45,33.38,33.41,113000.0,23.7146,23.7501,23.7004,23.7217,113000.0
2007-02-21 11:30:00,33.41,33.47,33.38,33.45,89400.0,23.7217,23.7643,23.7004,23.7501,89400.0
2007-02-21 11:40:00,33.45,33.48,33.41,33.43,66800.0,23.7501,23.7714,23.7217,23.7359,66800.0
2007-02-21 11:50:00,33.43,33.43,33.38,33.38,41600.0,23.7359,23.7359,23.7004,23.7004,41600.0
2007-02-21 12:00:00,33.38,33.42,33.37,33.41,81000.0,23.7004,23.7288,23.6933,23.7217,81000.0
2007-02-21 12:10:00,33.41,33.45,33.38,33.45,69400.0,23.7217,23.7501,23.7004,23.7501,69400.0
2007-02-21 12:20:00,33.45,33.53,33.45,33.52,70000.0,23.7501,23.8069,23.7501,23.7998,70000.0
2007-02-21 12:30:00,33.52,33.55,33.47,33.48,50600.0,23.7998,23.8211,23.7643,23.7714,50600.0
2007-02-21 12:40:00,33.48,33.49,33.44,33.47,29800.0,23.7714,23.7785,23.743,23.7643,29800.0
2007-02-21 12:50:00,33.47,33.63,33.47,33.62,67600.0,23.7643,23.8779,23.7643,23.8708,67600.0
2007-02-21 13:00:00,33.61,33.63,33.54,33.6,117000.0,23.8637,23.8779,23.814,23.8566,117000.0
2007-02-21 13:10:00,33.6,33.64,33.6,33.6,46000.0,23.8566,23.885,23.8566,23.8566,46000.0
2007-02-21 13:20:00,33.6,33.68,33.6,33.66,36400.0,23.8566,23.9134,23.8566,23.8992,36400.0
2007-02-21 13:30:00,33.65,33.68,33.62,33.66,88600.0,23.8921,23.9134,23.8708,23.8992,88600.0
2007-02-21 13:40:00,33.66,33.66,33.6,33.6,212200.0,23.8992,23.8992,23.8566,23.8566,212200.0
2007-02-21 13:50:00,33.6,33.66,33.6,33.66,63400.0,23.8566,23.8992,23.8566,23.8992,63400.0
2007-02-21 14:00:00,33.66,33.76,33.62,33.76,228200.0,23.8992,23.9702,23.8708,23.9702,228200.0
2007-02-21 14:10:00,33.76,33.81,33.73,33.74,177800.0,23.9702,24.0057,23.9489,23.956,177800.0
2007-02-21 14:20:00,33.74,33.76,33.66,33.66,127000.0,23.956,23.9702,23.8992,23.8992,127000.0
2007-02-21 14:30:00,33.66,33.69,33.65,33.69,98600.0,23.8992,23.9205,23.8921,23.9205,98600.0
2007-02-21 14:40:00,33.69,33.74,33.66,33.72,99600.0,23.9205,23.956,23.8992,23.9418,99600.0
2007-02-21 14:50:00,33.72,33.72,33.71,33.72,45800.0,23.9418,23.9418,23.9347,23.9418,45800.0
2007-02-21 15:00:00,33.72,33.72,33.68,33.69,42800.0,23.9418,23.9418,23.9134,23.9205,42800.0
2007-02-21 15:10:00,33.69,33.7,33.65,33.66,56000.0,23.9205,23.9276,23.8921,23.8992,56000.0
2007-02-21 15:20:00,33.66,33.67,33.64,33.67,61800.0,23.8992,23.9063,23.885,23.9063,61800.0
2007-02-21 15:30:00,33.67,33.74,33.65,33.68,112200.0,23.9063,23.956,23.8921,23.9134,112200.0
2007-02-21 15:40:00,33.69,33.72,33.68,33.71,65600.0,23.9205,23.9418,23.9134,23.9347,65600.0
2007-02-21 15:50:00,33.71,33.77,33.66,33.66,205200.0,23.9347,23.9773,23.8992,23.8992,205200.0
2007-02-22 09:30:00,33.86,33.89,33.72,33.77,190400.0,24.0412,24.0625,23.9418,23.9773,190400.0
2007-02-22 09:40:00,33.79,33.91,33.76,33.89,226400.0,23.9915,24.0767,23.9702,24.0625,226400.0
2007-02-22 09:50:00,33.9,34.08,33.89,33.99,208200.0,24.0696,24.1974,24.0625,24.1335,208200.0
2007-02-22 10:00:00,33.99,34.09,33.92,34.08,241200.0,24.1335,24.2045,24.0838,24.1974,241200.0
2007-02-22 10:10:00,34.1,34.1,34.0,34.05,142200.0,24.2116,24.2116,24.1406,24.1761,142200.0
2007-02-22 10:20:00,34.06,34.2,34.04,34.19,222600.0,24.1832,24.2826,24.169,24.2755,222600.0
2007-02-22 10:30:00,34.2,34.34,34.08,34.32,309600.0,24.2826,24.382,24.1974,24.3678,309600.0
2007-02-22 10:40:00,34.31,34.31,34.08,34.09,189400.0,24.3607,24.3607,24.1974,24.2045,189400.0
2007-02-22 10:50:00,34.1,34.19,34.09,34.12,100600.0,24.2116,24.2755,24.2045,24.2258,100600.0
2007-02-22 11:00:00,34.11,34.11,33.89,33.93,148400.0,24.2187,24.2187,24.0625,24.0909,148400.0
2007-02-22 11:10:00,33.92,33.97,33.72,33.73,152200.0,24.0838,24.1193,23.9418,23.9489,152200.0
2007-02-22 11:20:00,33.73,33.87,33.67,33.85,123800.0,23.9489,24.0483,23.9063,24.0341,123800.0
2007-02-22 11:30:00,33.85,33.9,33.7,33.89,214400.0,24.0341,24.0696,23.9276,24.0625,214400.0
2007-02-22 11:40:00,33.89,34.09,33.88,33.99,154800.0,24.0625,24.2045,24.0554,24.1335,154800.0
2007-02-22 11:50:00,34.0,34.07,33.99,34.05,132000.0,24.1406,24.1903,24.1335,24.1761,132000.0
2007-02-22 12:00:00,34.06,34.19,34.04,34.19,85600.0,24.1832,24.2755,24.169,24.2755,85600.0
2007-02-22 12:10:00,34.19,34.28,34.19,34.27,94000.0,24.2755,24.3394,24.2755,24.3323,94000.0
2007-02-22 12:20:00,34.26,34.34,34.23,34.25,103200.0,24.3252,24.382,24.3039,24.3181,103200.0
2007-02-22 12:30:00,34.26,34.28,34.2,34.26,107000.0,24.3252,24.3394,24.2826,24.3252,107000.0
2007-02-22 12:40:00,34.26,34.34,34.26,34.32,74600.0,24.3252,24.382,24.3252,24.3678,74600.0
2007-02-22 12:50:00,34.34,34.37,34.32,34.35,111600.0,24.382,24.4033,24.3678,24.3891,111600.0
2007-02-22 13:00:00,34.35,34.38,34.32,34.35,83800.0,24.3891,24.4104,24.3678,24.3891,83800.0
2007-02-22 13:10:00,34.37,34.4,34.35,34.38,68000.0,24.4033,24.4246,24.3891,24.4104,68000.0
2007-02-22 13:20:00,34.37,34.4,34.33,34.35,111200.0,24.4033,24.4246,24.3749,24.3891,111200.0
2007-02-22 13:30:00,34.34,34.38,34.33,34.34,59800.0,24.382,24.4104,24.3749,24.382,59800.0
2007-02-22 13:40:00,34.35,34.35,34.19,34.23,117800.0,24.3891,24.3891,24.2755,24.3039,117800.0
2007-02-22 13:50:00,34.22,34.28,34.22,34.24,60000.0,24.2968,24.3394,24.2968,24.311,60000.0
2007-02-22 14:00:00,34.24,34.32,34.23,34.26,87200.0,24.311,24.3678,24.3039,24.3252,87200.0
2007-02-22 14:10:00,34.27,34.36,34.26,34.33,95000.0,24.3323,24.3962,24.3252,24.3749,95000.0
2007-02-22 14:20:00,34.34,34.36,34.29,34.34,98600.0,24.382,24.3962,24.3465,24.382,98600.0
2007-02-22 14:30:00,34.33,34.33,34.28,34.31,73600.0,24.3749,24.3749,24.3394,24.3607,73600.0
2007-02-22 14:40:00,34.31,34.31,34.25,34.26,104400.0,24.3607,24.3607,24.3181,24.3252,104400.0
2007-02-22 14:50:00,34.26,34.3,34.24,34.25,92600.0,24.3252,24.3536,24.311,24.3181,92600.0
2007-02-22 15:00:00,34.27,34.3,34.25,34.28,122600.0,24.3323,24.3536,24.3181,24.3394,122600.0
2007-02-22 15:10:00,34.27,34.29,34.21,34.23,125400.0,24.3323,24.3465,24.2897,24.3039,125400.0
2007-02-22 15:20:00,34.23,34.26,34.22,34.23,98000.0,24.3039,24.3252,24.2968,24.3039,98000.0
2007-02-22 15:30:00,34.23,34.3,34.23,34.24,192800.0,24.3039,24.3536,24.3039,24.311,192800.0
2007-02-22 15:40:00,34.23,34.24,34.19,34.2,170200.0,24.3039,24.311,24.2755,24.2826,170200.0
2007-02-22 15:50:00,34.2,34.26,34.19,34.24,176600.0,24.2826,24.3252,24.2755,24.311,176600.0
2007-02-23 09:30:00,34.51,34.52,34.09,34.31,183000.0,24.5027,24.5098,24.2045,24.3607,183000.0
2007-02-23 09:40:00,34.31,34.49,34.27,34.47,150400.0,24.3607,24.4885,24.3323,24.4743,150400.0
2007-02-23 09:50:00,34.47,34.59,34.35,34.36,236000.0,24.4743,24.5595,24.3891,24.3962,236000.0
2007-02-23 10:00:00,34.35,34.38,34.3,34.32,128000.0,24.3891,24.4104,24.3536,24.3678,128000.0
2007-02-23 10:10:00,34.33,34.37,34.3,34.36,118200.0,24.3749,24.4033,24.3536,24.3962,118200.0
2007-02-23 10:20:00,34.36,34.37,34.21,34.24,126000.0,24.3962,24.4033,24.2897,24.311,126000.0
2007-02-23 10:30:00,34.26,34.37,34.24,34.32,99600.0,24.3252,24.4033,24.311,24.3678,99600.0
2007-02-23 10:40:00,34.32,34.34,34.25,34.3,110800.0,24.3678,24.382,24.3181,24.3536,110800.0
2007-02-23 10:50:00,34.3,34.34,34.25,34.29,81000.0,24.3536,24.382,24.3181,24.3465,81000.0
2007-02-23 11:00:00,34.29,34.32,34.24,34.26,44400.0,24.3465,24.3678,24.311,24.3252,44400.0
2007-02-23 11:10:00,34.26,34.35,34.24,34.33,108600.0,24.3252,24.3891,24.311,24.3749,108600.0
2007-02-23 11:20:00,34.33,34.34,34.23,34.31,107200.0,24.3749,24.382,24.3039,24.3607,107200.0
2007-02-23 11:30:00,34.31,34.34,34.27,34.27,38000.0,24.3607,24.382,24.3323,24.3323,38000.0
2007-02-23 11:40:00,34.27,34.29,34.17,34.23,135400.0,24.3323,24.3465,24.2613,24.3039,135400.0
2007-02-23 11:50:00,34.23,34.28,34.23,34.26,32400.0,24.3039,24.3394,24.3039,24.3252,32400.0
2007-02-23 12:00:00,34.25,34.26,34.16,34.16,71400.0,24.3181,24.3252,24.2542,24.2542,71400.0
2007-02-23 12:10:00,34.16,34.17,34.01,34.01,142400.0,24.2542,24.2613,24.1477,24.1477,142400.0
2007-02-23 12:20:00,34.01,34.05,33.95,33.98,89600.0,24.1477,24.1761,24.1051,24.1264,89600.0
2007-02-23 12:30:00,33.97,34.01,33.93,33.99,38600.0,24.1193,24.1477,24.0909,24.1335,38600.0
2007-02-23 12:40:00,33.98,34.01,33.85,33.87,97800.0,24.1264,24.1477,24.0341,24.0483,97800.0
2007-02-23 12:50:00,33.85,33.88,33.73,33.82,110000.0,24.0341,24.0554,23.9489,24.0128,110000.0
2007-02-23 13:00:00,33.81,33.91,33.81,33.87,75200.0,24.0057,24.0767,24.0057,24.0483,75200.0
2007-02-23 13:10:00,33.87,33.94,33.85,33.9,140400.0,24.0483,24.098,24.0341,24.0696,140400.0
2007-02-23 13:20:00,33.9,33.94,33.84,33.93,59800.0,24.0696,24.098,24.027,24.0909,59800.0
2007-02-23 13:30:00,33.93,33.94,33.85,33.92,49800.0,24.0909,24.098,24.0341,24.0838,49800.0
2007-02-23 13:40:00,33.92,33.99,33.88,33.99,34800.0,24.0838,24.1335,24.0554,24.1335,34800.0
2007-02-23 13:50:00,34.0,34.02,33.93,33.93,39800.0,24.1406,24.1548,24.0909,24.0909,39800.0
2007-02-23 14:00:00,33.93,33.95,33.87,33.88,86800.0,24.0909,24.1051,24.0483,24.0554,86800.0
2007-02-23 14:10:00,33.89,33.95,33.87,33.94,87200.0,24.0625,24.1051,24.0483,24.098,87200.0
2007-02-23 14:20:00,33.94,33.97,33.87,33.92,201200.0,24.098,24.1193,24.0483,24.0838,201200.0
2007-02-23 14:30:00,33.92,33.99,33.92,33.93,49200.0,24.0838,24.1335,24.0838,24.0909,49200.0
2007-02-23 14:40:00,33.93,33.93,33.88,33.89,42600.0,24.0909,24.0909,24.0554,24.0625,42600.0
2007-02-23 14:50:00,33.88,33.93,33.88,33.91,37800.0,24.0554,24.0909,24.0554,24.0767,37800.0
2007-02-23 15:00:00,33.91,33.93,33.88,33.93,38200.0,24.0767,24.0909,24.0554,24.0909,38200.0
2007-02-23 15:10:00,33.94,33.96,33.92,33.93,48000.0,24.098,24.1122,24.0838,24.0909,48000.0
2007-02-23 15:20:00,33.95,33.97,33.93,33.97,62400.0,24.1051,24.1193,24.0909,24.1193,62400.0
2007-02-23 15:30:00,33.97,33.99,33.96,33.99,87600.0,24.1193,24.1335,24.1122,24.1335,87600.0
2007-02-23 15:40:00,33.98,33.99,33.88,33.88,103000.0,24.1264,24.1335,24.0554,24.0554,103000.0
2007-02-23 15:50:00,33.88,33.94,33.85,33.92,191600.0,24.0554,24.098,24.0341,24.0838,191600.0
2007-02-26 09:30:00,34.2,34.46,34.13,34.45,186600.0,24.2826,24.4672,24.2329,24.4601,186600.0
2007-02-26 09:40:00,34.46,34.82,34.46,34.71,244600.0,24.4672,24.7228,24.4672,24.6447,244600.0
2007-02-26 09:50:00,34.71,34.72,34.56,34.62,119200.0,24.6447,24.6518,24.5382,24.5808,119200.0
2007-02-26 10:00:00,34.6,34.62,34.51,34.51,101000.0,24.5666,24.5808,24.5027,24.5027,101000.0
2007-02-26 10:10:00,34.51,34.58,34.5,34.57,72600.0,24.5027,24.5524,24.4956,24.5453,72600.0
2007-02-26 10:20:00,34.57,34.57,34.5,34.52,112800.0,24.5453,24.5453,24.4956,24.5098,112800.0
2007-02-26 10:30:00,34.53,34.57,34.5,34.56,143800.0,24.5169,24.5453,24.4956,24.5382,143800.0
2007-02-26 10:40:00,34.56,34.63,34.54,34.63,135400.0,24.5382,24.5879,24.524,24.5879,135400.0
2007-02-26 10:50:00,34.63,34.7,34.63,34.7,143800.0,24.5879,24.6376,24.5879,24.6376,143800.0
2007-02-26 11:00:00,34.69,34.84,34.65,34.82,200200.0,24.6305,24.737,24.6021,24.7228,200200.0
2007-02-26 11:10:00,34.83,34.83,34.79,34.79,94800.0,24.7299,24.7299,24.7015,24.7015,94800.0
2007-02-26 11:20:00,34.8,34.87,34.79,34.85,143400.0,24.7086,24.7583,24.7015,24.7441,143400.0
2007-02-26 11:30:00,34.85,34.88,34.8,34.84,178200.0,24.7441,24.7654,24.7086,24.737,178200.0
2007-02-26 11:40:00,34.85,34.87,34.63,34.63,187400.0,24.7441,24.7583,24.5879,24.5879,187400.0
2007-02-26 11:50:00,34.63,34.66,34.55,34.6,143400.0,24.5879,24.6092,24.5311,24.5666,143400.0
2007-02-26 12:00:00,34.6,34.62,34.51,34.56,87600.0,24.5666,24.5808,24.5027,24.5382,87600.0
2007-02-26 12:10:00,34.56,34.56,34.49,34.52,104800.0,24.5382,24.5382,24.4885,24.5098,104800.0
2007-02-26 12:20:00,34.52,34.52,34.45,34.46,169000.0,24.5098,24.5098,24.4601,24.4672,169000.0
2007-02-26 12:30:00,34.46,34.55,34.45,34.5,210600.0,24.4672,24.5311,24.4601,24.4956,210600.0
2007-02-26 12:40:00,34.5,34.52,34.35,34.4,104000.0,24.4956,24.5098,24.3891,24.4246,104000.0
2007-02-26 12:50:00,34.4,34.49,34.38,34.49,61200.0,24.4246,24.4885,24.4104,24.4885,61200.0
2007-02-26 13:00:00,34.47,34.54,34.47,34.51,83400.0,24.4743,24.524,24.4743,24.5027,83400.0
2007-02-26 13:10:00,34.52,34.55,34.49,34.52,65800.0,24.5098,24.5311,24.4885,24.5098,65800.0
2007-02-26 13:20:00,34.52,34.55,34.47,34.54,86400.0,24.5098,24.5311,24.4743,24.524,86400.0
2007-02-26 13:30:00,34.55,34.57,34.47,34.48,77400.0,24.5311,24.5453,24.4743,24.4814,77400.0
2007-02-26 13:40:00,34.48,34.49,34.4,34.44,63800.0,24.4814,24.4885,24.4246,24.453,63800.0
2007-02-26 13:50:00,34.44,34.52,34.43,34.49,48600.0,24.453,24.5098,24.4459,24.4885,48600.0
2007-02-26 14:00:00,34.49,34.49,34.42,34.45,74000.0,24.4885,24.4885,24.4388,24.4601,74000.0
2007-02-26 14:10:00,34.45,34.5,34.43,34.5,60600.0,24.4601,24.4956,24.4459,24.4956,60600.0
2007-02-26 14:20:00,34.5,34.6,34.5,34.54,96000.0,24.4956,24.5666,24.4956,24.524,96000.0
2007-02-26 14:30:00,34.54,34.64,34.52,34.63,108600.0,24.524,24.595,24.5098,24.5879,108600.0
2007-02-26 14:40:00,34.63,34.67,34.62,34.66,85200.0,24.5879,24.6163,24.5808,24.6092,85200.0
2007-02-26 14:50:00,34.67,34.7,34.66,34.69,101000.0,24.6163,24.6376,24.6092,24.6305,101000.0
2007-02-26 15:00:00,34.7,34.74,34.68,34.7,177800.0,24.6376,24.666,24.6234,24.6376,177800.0
2007-02-26 15:10:00,34.7,34.74,34.7,34.73,261600.0,24.6376,24.666,24.6376,24.6589,261600.0
2007-02-26 15:20:00,34.73,34.74,34.68,34.69,174000.0,24.6589,24.666,24.6234,24.6305,174000.0
2007-02-26 15:30:00,34.7,34.77,34.69,34.76,208400.0,24.6376,24.6873,24.6305,24.6802,208400.0
2007-02-26 15:40:00,34.76,34.83,34.74,34.81,246800.0,24.6802,24.7299,24.666,24.7157,246800.0
2007-02-26 15:50:00,34.81,34.87,34.79,34.85,436400.0,24.7157,24.7583,24.7015,24.7441,436400.0
2007-02-27 09:30:00,33.99,34.47,33.92,34.08,290400.0,24.1335,24.4743,24.0838,24.1974,290400.0
2007-02-27 09:40:00,34.12,34.4,34.05,34.38,200200.0,24.2258,24.4246,24.1761,24.4104,200200.0
2007-02-27 09:50:00,34.4,34.43,34.05,34.24,197000.0,24.4246,24.4459,24.1761,24.311,197000.0
2007-02-27 10:00:00,34.2,34.33,34.05,34.31,86800.0,24.2826,24.3749,24.1761,24.3607,86800.0
2007-02-27 10:10:00,34.32,34.44,34.26,34.31,91200.0,24.3678,24.453,24.3252,24.3607,91200.0
2007-02-27 10:20:00,34.35,34.59,34.15,34.47,144600.0,24.3891,24.5595,24.2471,24.4743,144600.0
2007-02-27 10:30:00,34.49,34.63,34.41,34.49,127000.0,24.4885,24.5879,24.4317,24.4885,127000.0
2007-02-27 10:40:00,34.57,34.63,34.49,34.52,275600.0,24.5453,24.5879,24.4885,24.5098,275600.0
2007-02-27 10:50:00,34.52,34.65,34.48,34.5,121000.0,24.5098,24.6021,24.4814,24.4956,121000.0
2007-02-27 11:00:00,34.49,34.61,34.4,34.45,148400.0,24.4885,24.5737,24.4246,24.4601,148400.0
2007-02-27 11:10:00,34.44,34.67,34.44,34.63,157800.0,24.453,24.6163,24.453,24.5879,157800.0
2007-02-27 11:20:00,34.63,34.66,34.42,34.56,84200.0,24.5879,24.6092,24.4388,24.5382,84200.0
2007-02-27 11:30:00,34.56,34.66,34.52,34.66,91200.0,24.5382,24.6092,24.5098,24.6092,91200.0
2007-02-27 11:40:00,34.66,34.8,34.62,34.79,101800.0,24.6092,24.7086,24.5808,24.7015,101800.0
2007-02-27 11:50:00,34.78,34.91,34.66,34.66,139800.0,24.6944,24.7867,24.6092,24.6092,139800.0
2007-02-27 12:00:00,34.66,34.72,34.6,34.6,115400.0,24.6092,24.6518,24.5666,24.5666,115400.0
2007-02-27 12:10:00,34.6,34.62,34.48,34.6,115800.0,24.5666,24.5808,24.4814,24.5666,115800.0
2007-02-27 12:20:00,34.6,34.6,34.48,34.54,75600.0,24.5666,24.5666,24.4814,24.524,75600.0
2007-02-27 12:30:00,34.54,34.6,34.49,34.58,96200.0,24.524,24.5666,24.4885,24.5524,96200.0
2007-02-27 12:40:00,34.58,34.62,34.52,34.58,52400.0,24.5524,24.5808,24.5098,24.5524,52400.0
2007-02-27 12:50:00,34.58,34.61,34.49,34.52,59200.0,24.5524,24.5737,24.4885,24.5098,59200.0
2007-02-27 13:00:00,34.52,34.59,34.52,34.55,66400.0,24.5098,24.5595,24.5098,24.5311,66400.0
2007-02-27 13:10:00,34.54,34.56,34.44,34.51,119800.0,24.524,24.5382,24.453,24.5027,119800.0
2007-02-27 13:20:00,34.51,34.59,34.46,34.47,136800.0,24.5027,24.5595,24.4672,24.4743,136800.0
2007-02-27 13:30:00,34.46,34.51,34.26,34.3,224000.0,24.4672,24.5027,24.3252,24.3536,224000.0
2007-02-27 13:40:00,34.3,34.36,34.17,34.19,128400.0,24.3536,24.3962,24.2613,24.2755,128400.0
2007-02-27 13:50:00,34.2,34.3,34.18,34.27,122600.0,24.2826,24.3536,24.2684,24.3323,122600.0
2007-02-27 14:00:00,34.26,34.27,34.1,34.1,208200.0,24.3252,24.3323,24.2116,24.2116,208200.0
2007-02-27 14:10:00,34.11,34.28,34.06,34.26,164200.0,24.2187,24.3394,24.1832,24.3252,164200.0
2007-02-27 14:20:00,34.18,34.24,33.99,33.99,160600.0,24.2684,24.311,24.1335,24.1335,160600.0
2007-02-27 14:30:00,33.99,34.23,33.99,34.09,152200.0,24.1335,24.3039,24.1335,24.2045,152200.0
2007-02-27 14:40:00,34.08,34.1,33.92,33.94,106400.0,24.1974,24.2116,24.0838,24.098,106400.0
2007-02-27 14:50:00,33.93,34.02,33.58,33.68,225800.0,24.0909,24.1548,23.8424,23.9134,225800.0
2007-02-27 15:00:00,33.68,33.77,33.38,33.6,235200.0,23.9134,23.9773,23.7004,23.8566,235200.0
2007-02-27 15:10:00,33.61,34.02,33.51,33.99,215400.0,23.8637,24.1548,23.7927,24.1335,215400.0
2007-02-27 15:20:00,33.99,34.03,33.84,33.93,195600.0,24.1335,24.1619,24.027,24.0909,195600.0
2007-02-27 15:30:00,33.93,33.96,33.84,33.95,208600.0,24.0909,24.1122,24.027,24.1051,208600.0
2007-02-27 15:40:00,33.95,33.97,33.79,33.86,79200.0,24.1051,24.1193,23.9915,24.0412,79200.0
2007-02-27 15:50:00,33.85,33.9,33.77,33.87,26800.0,24.0341,24.0696,23.9773,24.0483,26800.0
2007-02-28 09:30:00,33.88,33.91,33.63,33.9,156200.0,24.0554,24.0767,23.8779,24.0696,156200.0
2007-02-28 09:40:00,33.88,33.9,33.35,33.51,225400.0,24.0554,24.0696,23.6791,23.7927,225400.0
2007-02-28 09:50:00,33.52,33.7,33.35,33.49,302600.0,23.7998,23.9276,23.6791,23.7785,302600.0
2007-02-28 10:00:00,33.49,33.55,33.34,33.43,174600.0,23.7785,23.8211,23.672,23.7359,174600.0
2007-02-28 10:10:00,33.43,33.63,33.33,33.63,209800.0,23.7359,23.8779,23.6649,23.8779,209800.0
2007-02-28 10:20:00,33.63,33.69,33.38,33.58,249000.0,23.8779,23.9205,23.7004,23.8424,249000.0
2007-02-28 10:30:00,33.65,33.89,33.52,33.82,284000.0,23.8921,24.0625,23.7998,24.0128,284000.0
2007-02-28 10:40:00,33.84,33.95,33.52,33.79,172000.0,24.027,24.1051,23.7998,23.9915,172000.0
2007-02-28 10:50:00,33.88,33.89,33.61,33.88,171400.0,24.0554,24.0625,23.8637,24.0554,171400.0
2007-02-28 11:00:00,33.67,33.94,33.67,33.73,108600.0,23.9063,24.098,23.9063,23.9489,108600.0
2007-02-28 11:10:00,33.74,33.88,33.72,33.8,123800.0,23.956,24.0554,23.9418,23.9986,123800.0
2007-02-28 11:20:00,33.79,33.87,33.62,33.79,115000.0,23.9915,24.0483,23.8708,23.9915,115000.0
2007-02-28 11:30:00,33.8,33.81,33.67,33.77,149400.0,23.9986,24.0057,23.9063,23.9773,149400.0
2007-02-28 11:40:00,33.75,33.88,33.71,33.83,134200.0,23.9631,24.0554,23.9347,24.0199,134200.0
2007-02-28 11:50:00,33.83,33.85,33.66,33.68,117600.0,24.0199,24.0341,23.8992,23.9134,117600.0
2007-02-28 12:00:00,33.68,33.88,33.55,33.66,130000.0,23.9134,24.0554,23.8211,23.8992,130000.0
2007-02-28 12:10:00,33.66,33.8,33.56,33.73,122200.0,23.8992,23.9986,23.8282,23.9489,122200.0
2007-02-28 12:20:00,33.74,33.96,33.73,33.92,80600.0,23.956,24.1122,23.9489,24.0838,80600.0
2007-02-28 12:30:00,33.92,34.01,33.88,34.01,169200.0,24.0838,24.1477,24.0554,24.1477,169200.0
2007-02-28 12:40:00,34.01,34.05,33.95,34.0,130000.0,24.1477,24.1761,24.1051,24.1406,130000.0
2007-02-28 12:50:00,34.0,34.06,33.89,33.96,120400.0,24.1406,24.1832,24.0625,24.1122,120400.0
2007-02-28 13:00:00,33.95,33.99,33.81,33.83,122200.0,24.1051,24.1335,24.0057,24.0199,122200.0
2007-02-28 13:10:00,33.82,33.92,33.73,33.91,53000.0,24.0128,24.0838,23.9489,24.0767,53000.0
2007-02-28 13:20:00,33.91,34.02,33.79,33.98,91600.0,24.0767,24.1548,23.9915,24.1264,91600.0
2007-02-28 13:30:00,33.98,34.14,33.94,34.09,117200.0,24.1264,24.24,24.098,24.2045,117200.0
2007-02-28 13:40:00,34.1,34.15,33.95,33.95,102000.0,24.2116,24.2471,24.1051,24.1051,102000.0
2007-02-28 13:50:00,33.95,33.96,33.77,33.82,74200.0,24.1051,24.1122,23.9773,24.0128,74200.0
2007-02-28 14:00:00,33.82,34.05,33.79,33.99,151400.0,24.0128,24.1761,23.9915,24.1335,151400.0
2007-02-28 14:10:00,33.99,34.03,33.9,33.93,58000.0,24.1335,24.1619,24.0696,24.0909,58000.0
2007-02-28 14:20:00,33.92,33.98,33.9,33.96,52800.0,24.0838,24.1264,24.0696,24.1122,52800.0
2007-02-28 14:30:00,33.98,34.02,33.93,33.99,50400.0,24.1264,24.1548,24.0909,24.1335,50400.0
2007-02-28 14:40:00,33.99,34.05,33.97,34.02,49400.0,24.1335,24.1761,24.1193,24.1548,49400.0
2007-02-28 14:50:00,34.02,34.06,33.94,33.98,40000.0,24.1548,24.1832,24.098,24.1264,40000.0
2007-02-28 15:00:00,33.98,33.99,33.94,33.97,48000.0,24.1264,24.1335,24.098,24.1193,48000.0
2007-02-28 15:10:00,33.97,34.07,33.93,34.07,113200.0,24.1193,24.1903,24.0909,24.1903,113200.0
2007-02-28 15:20:00,34.06,34.06,33.96,33.99,62000.0,24.1832,24.1832,24.1122,24.1335,62000.0
2007-02-28 15:30:00,33.99,34.07,33.97,34.03,70400.0,24.1335,24.1903,24.1193,24.1619,70400.0
2007-02-28 15:40:00,34.03,34.04,33.95,33.95,184800.0,24.1619,24.169,24.1051,24.1051,184800.0
2007-02-28 15:50:00,33.99,33.99,33.83,33.87,217400.0,24.1335,24.1335,24.0199,24.0483,217400.0
2007-03-01 09:30:00,33.19,33.65,33.1,33.15,189200.0,23.5655,23.8921,23.5016,23.5371,189200.0
2007-03-01 09:40:00,33.15,33.33,32.99,33.02,279400.0,23.5371,23.6649,23.4235,23.4448,279400.0
2007-03-01 09:50:00,33.01,33.25,32.99,33.23,294200.0,23.4377,23.6081,23.4235,23.5939,294200.0
2007-03-01 10:00:00,33.23,33.43,33.04,33.27,199600.0,23.5939,23.7359,23.459,23.6223,199600.0
2007-03-01 10:10:00,33.27,33.43,33.17,33.24,128800.0,23.6223,23.7359,23.5513,23.601,128800.0
2007-03-01 10:20:00,33.27,33.35,33.17,33.32,167400.0,23.6223,23.6791,23.5513,23.6578,167400.0
2007-03-01 10:30:00,33.3,33.35,33.03,33.21,242800.0,23.6436,23.6791,23.4519,23.5797,242800.0
2007-03-01 10:40:00,33.21,33.35,33.13,33.35,117000.0,23.5797,23.6791,23.5229,23.6791,117000.0
2007-03-01 10:50:00,33.18,33.46,33.04,33.18,234000.0,23.5584,23.7572,23.459,23.5584,234000.0
2007-03-01 11:00:00,33.34,33.49,33.13,33.16,169200.0,23.672,23.7785,23.5229,23.5442,169200.0
2007-03-01 11:10:00,33.13,33.53,33.13,33.53,116000.0,23.5229,23.8069,23.5229,23.8069,116000.0
2007-03-01 11:20:00,33.53,33.6,33.29,33.53,109000.0,23.8069,23.8566,23.6365,23.8069,109000.0
2007-03-01 11:30:00,33.52,33.69,33.35,33.59,144600.0,23.7998,23.9205,23.6791,23.8495,144600.0
2007-03-01 11:40:00,33.56,33.67,33.48,33.56,112000.0,23.8282,23.9063,23.7714,23.8282,112000.0
2007-03-01 11:50:00,33.56,33.69,33.37,33.43,135400.0,23.8282,23.9205,23.6933,23.7359,135400.0
2007-03-01 12:00:00,33.55,33.66,33.41,33.43,109600.0,23.8211,23.8992,23.7217,23.7359,109600.0
2007-03-01 12:10:00,33.51,33.55,33.38,33.38,73400.0,23.7927,23.8211,23.7004,23.7004,73400.0
2007-03-01 12:20:00,33.38,33.46,33.35,33.46,121000.0,23.7004,23.7572,23.6791,23.7572,121000.0
2007-03-01 12:30:00,33.46,33.54,33.45,33.49,56800.0,23.7572,23.814,23.7501,23.7785,56800.0
2007-03-01 12:40:00,33.5,33.68,33.49,33.66,71600.0,23.7856,23.9134,23.7785,23.8992,71600.0
2007-03-01 12:50:00,33.66,33.71,33.63,33.63,55800.0,23.8992,23.9347,23.8779,23.8779,55800.0
2007-03-01 13:00:00,33.63,33.63,33.52,33.52,72400.0,23.8779,23.8779,23.7998,23.7998,72400.0
2007-03-01 13:10:00,33.52,33.52,33.47,33.52,64400.0,23.7998,23.7998,23.7643,23.7998,64400.0
2007-03-01 13:20:00,33.51,33.59,33.49,33.59,76400.0,23.7927,23.8495,23.7785,23.8495,76400.0
2007-03-01 13:30:00,33.6,33.63,33.52,33.54,69200.0,23.8566,23.8779,23.7998,23.814,69200.0
2007-03-01 13:40:00,33.54,33.65,33.49,33.64,67000.0,23.814,23.8921,23.7785,23.885,67000.0
2007-03-01 13:50:00,33.65,33.68,33.54,33.63,66800.0,23.8921,23.9134,23.814,23.8779,66800.0
2007-03-01 14:00:00,33.63,33.72,33.6,33.66,66600.0,23.8779,23.9418,23.8566,23.8992,66600.0
2007-03-01 14:10:00,33.67,33.79,33.64,33.68,82200.0,23.9063,23.9915,23.885,23.9134,82200.0
2007-03-01 14:20:00,33.69,33.79,33.68,33.68,140000.0,23.9205,23.9915,23.9134,23.9134,140000.0
2007-03-01 14:30:00,33.68,33.82,33.68,33.82,128200.0,23.9134,24.0128,23.9134,24.0128,128200.0
2007-03-01 14:40:00,33.83,33.93,33.81,33.91,109800.0,24.0199,24.0909,24.0057,24.0767,109800.0
2007-03-01 14:50:00,33.92,33.97,33.84,33.87,159800.0,24.0838,24.1193,24.027,24.0483,159800.0
2007-03-01 15:00:00,33.88,33.88,33.77,33.8,74400.0,24.0554,24.0554,23.9773,23.9986,74400.0
2007-03-01 15:10:00,33.8,33.85,33.76,33.8,77200.0,23.9986,24.0341,23.9702,23.9986,77200.0
2007-03-01 15:20:00,33.8,33.8,33.55,33.68,180200.0,23.9986,23.9986,23.8211,23.9134,180200.0
2007-03-01 15:30:00,33.69,33.72,33.59,33.6,112000.0,23.9205,23.9418,23.8495,23.8566,112000.0
2007-03-01 15:40:00,33.6,33.61,33.55,33.56,253600.0,23.8566,23.8637,23.8211,23.8282,253600.0
2007-03-01 15:50:00,33.55,33.56,33.48,33.51,200200.0,23.8211,23.8282,23.7714,23.7927,200200.0
2007-03-02 09:30:00,33.42,33.61,33.33,33.33,121600.0,23.7288,23.8637,23.6649,23.6649,121600.0
2007-03-02 09:40:00,33.33,33.48,33.26,33.31,114200.0,23.6649,23.7714,23.6152,23.6507,114200.0
2007-03-02 09:50:00,33.31,33.35,33.12,33.24,98200.0,23.6507,23.6791,23.5158,23.601,98200.0
2007-03-02 10:00:00,33.22,33.48,33.1,33.28,181200.0,23.5868,23.7714,23.5016,23.6294,181200.0
2007-03-02 10:10:00,33.27,33.4,33.25,33.31,193800.0,23.6223,23.7146,23.6081,23.6507,193800.0
2007-03-02 10:20:00,33.31,33.33,33.13,33.16,145000.0,23.6507,23.6649,23.5229,23.5442,145000.0
2007-03-02 10:30:00,33.16,33.22,33.13,33.15,113200.0,23.5442,23.5868,23.5229,23.5371,113200.0
2007-03-02 10:40:00,33.15,33.24,33.1,33.19,62600.0,23.5371,23.601,23.5016,23.5655,62600.0
2007-03-02 10:50:00,33.2,33.27,33.18,33.26,54800.0,23.5726,23.6223,23.5584,23.6152,54800.0
2007-03-02 11:00:00,33.27,33.27,33.13,33.18,65000.0,23.6223,23.6223,23.5229,23.5584,65000.0
2007-03-02 11:10:00,33.17,33.24,33.15,33.21,58200.0,23.5513,23.601,23.5371,23.5797,58200.0
2007-03-02 11:20:00,33.2,33.21,33.1,33.12,49200.0,23.5726,23.5797,23.5016,23.5158,49200.0
2007-03-02 11:30:00,33.11,33.12,33.06,33.08,58000.0,23.5087,23.5158,23.4732,23.4874,58000.0
2007-03-02 11:40:00,33.08,33.1,33.02,33.09,94800.0,23.4874,23.5016,23.4448,23.4945,94800.0
2007-03-02 11:50:00,33.09,33.09,32.98,32.98,109800.0,23.4945,23.4945,23.4164,23.4164,109800.0
2007-03-02 12:00:00,32.99,33.09,32.97,33.07,108400.0,23.4235,23.4945,23.4093,23.4803,108400.0
2007-03-02 12:10:00,33.07,33.07,32.97,32.99,66600.0,23.4803,23.4803,23.4093,23.4235,66600.0
2007-03-02 12:20:00,32.99,33.02,32.95,32.96,82400.0,23.4235,23.4448,23.3951,23.4022,82400.0
2007-03-02 12:30:00,32.95,32.97,32.9,32.96,152600.0,23.3951,23.4093,23.3596,23.4022,152600.0
2007-03-02 12:40:00,32.95,33.03,32.94,32.98,151200.0,23.3951,23.4519,23.388,23.4164,151200.0
2007-03-02 12:50:00,33.01,33.1,32.98,33.09,68400.0,23.4377,23.5016,23.4164,23.4945,68400.0
2007-03-02 13:00:00,33.1,33.1,32.98,33.01,93800.0,23.5016,23.5016,23.4164,23.4377,93800.0
2007-03-02 13:10:00,33.01,33.02,32.93,33.01,72400.0,23.4377,23.4448,23.3809,23.4377,72400.0
2007-03-02 13:20:00,33.01,33.04,32.88,32.93,133200.0,23.4377,23.459,23.3454,23.3809,133200.0
2007-03-02 13:30:00,32.93,32.99,32.88,32.95,152800.0,23.3809,23.4235,23.3454,23.3951,152800.0
2007-03-02 13:40:00,32.96,33.1,32.94,33.08,73800.0,23.4022,23.5016,23.388,23.4874,73800.0
2007-03-02 13:50:00,33.08,33.08,32.85,32.91,103600.0,23.4874,23.4874,23.3241,23.3667,103600.0
2007-03-02 14:00:00,32.92,33.01,32.85,32.99,64600.0,23.3738,23.4377,23.3241,23.4235,64600.0
2007-03-02 14:10:00,32.99,33.09,32.85,32.97,102400.0,23.4235,23.4945,23.3241,23.4093,102400.0
2007-03-02 14:20:00,32.97,32.98,32.89,32.9,39600.0,23.4093,23.4164,23.3525,23.3596,39600.0
2007-03-02 14:30:00,32.89,33.02,32.88,33.02,28200.0,23.3525,23.4448,23.3454,23.4448,28200.0
2007-03-02 14:40:00,33.01,33.1,33.0,33.07,64000.0,23.4377,23.5016,23.4306,23.4803,64000.0
2007-03-02 14:50:00,33.09,33.1,32.99,33.01,72200.0,23.4945,23.5016,23.4235,23.4377,72200.0
2007-03-02 15:00:00,33.01,33.09,32.99,33.05,60000.0,23.4377,23.4945,23.4235,23.4661,60000.0
2007-03-02 15:10:00,33.05,33.09,33.02,33.04,97400.0,23.4661,23.4945,23.4448,23.459,97400.0
2007-03-02 15:20:00,33.05,33.07,33.02,33.04,94400.0,23.4661,23.4803,23.4448,23.459,94400.0
2007-03-02 15:30:00,33.04,33.07,32.98,32.99,101200.0,23.459,23.4803,23.4164,23.4235,101200.0
2007-03-02 15:40:00,32.99,33.06,32.99,33.03,280800.0,23.4235,23.4732,23.4235,23.4519,280800.0
2007-03-02 15:50:00,33.03,33.04,32.96,33.02,264600.0,23.4519,23.459,23.4022,23.4448,264600.0
2007-03-05 09:30:00,32.38,32.8,32.0,32.39,400800.0,22.9904,23.2886,22.7206,22.9975,400800.0
2007-03-05 09:40:00,32.39,32.58,32.31,32.37,190800.0,22.9975,23.1324,22.9407,22.9833,190800.0
2007-03-05 09:50:00,32.35,32.65,32.35,32.62,201000.0,22.9691,23.1821,22.9691,23.1608,201000.0
2007-03-05 10:00:00,32.62,32.66,32.46,32.52,214200.0,23.1608,23.1892,23.0472,23.0898,214200.0
2007-03-05 10:10:00,32.52,32.69,32.48,32.66,364600.0,23.0898,23.2105,23.0614,23.1892,364600.0
2007-03-05 10:20:00,32.66,32.77,32.52,32.77,193400.0,23.1892,23.2673,23.0898,23.2673,193400.0
2007-03-05 10:30:00,32.77,32.79,32.61,32.72,211600.0,23.2673,23.2815,23.1537,23.2318,211600.0
2007-03-05 10:40:00,32.72,32.78,32.63,32.7,93200.0,23.2318,23.2744,23.1679,23.2176,93200.0
2007-03-05 10:50:00,32.7,32.82,32.63,32.67,124400.0,23.2176,23.3028,23.1679,23.1963,124400.0
2007-03-05 11:00:00,32.67,32.84,32.59,32.81,135000.0,23.1963,23.317,23.1395,23.2957,135000.0
2007-03-05 11:10:00,32.81,32.93,32.77,32.9,138600.0,23.2957,23.3809,23.2673,23.3596,138600.0
2007-03-05 11:20:00,32.91,32.92,32.77,32.82,106400.0,23.3667,23.3738,23.2673,23.3028,106400.0
2007-03-05 11:30:00,32.82,32.84,32.73,32.79,95000.0,23.3028,23.317,23.2389,23.2815,95000.0
2007-03-05 11:40:00,32.8,32.8,32.7,32.74,99200.0,23.2886,23.2886,23.2176,23.246,99200.0
2007-03-05 11:50:00,32.74,32.76,32.53,32.55,153000.0,23.246,23.2602,23.0969,23.1111,153000.0
2007-03-05 12:00:00,32.56,32.59,32.5,32.52,122800.0,23.1182,23.1395,23.0756,23.0898,122800.0
2007-03-05 12:10:00,32.51,32.55,32.38,32.4,110000.0,23.0827,23.1111,22.9904,23.0046,110000.0
2007-03-05 12:20:00,32.41,32.46,32.38,32.41,81000.0,23.0117,23.0472,22.9904,23.0117,81000.0
2007-03-05 12:30:00,32.42,32.44,32.35,32.37,98800.0,23.0188,23.033,22.9691,22.9833,98800.0
2007-03-05 12:40:00,32.36,32.54,32.35,32.53,92400.0,22.9762,23.104,22.9691,23.0969,92400.0
2007-03-05 12:50:00,32.54,32.58,32.43,32.47,88000.0,23.104,23.1324,23.0259,23.0543,88000.0
2007-03-05 13:00:00,32.46,32.49,32.38,32.41,96800.0,23.0472,23.0685,22.9904,23.0117,96800.0
2007-03-05 13:10:00,32.43,32.57,32.42,32.54,76600.0,23.0259,23.1253,23.0188,23.104,76600.0
2007-03-05 13:20:00,32.54,32.54,32.43,32.5,111800.0,23.104,23.104,23.0259,23.0756,111800.0
2007-03-05 13:30:00,32.5,32.67,32.47,32.65,108800.0,23.0756,23.1963,23.0543,23.1821,108800.0
2007-03-05 13:40:00,32.66,32.79,32.63,32.76,127000.0,23.1892,23.2815,23.1679,23.2602,127000.0
2007-03-05 13:50:00,32.77,32.79,32.66,32.71,63400.0,23.2673,23.2815,23.1892,23.2247,63400.0
2007-03-05 14:00:00,32.71,32.84,32.7,32.77,97200.0,23.2247,23.317,23.2176,23.2673,97200.0
2007-03-05 14:10:00,32.77,32.78,32.55,32.65,136600.0,23.2673,23.2744,23.1111,23.1821,136600.0
2007-03-05 14:20:00,32.65,32.7,32.56,32.57,96800.0,23.1821,23.2176,23.1182,23.1253,96800.0
2007-03-05 14:30:00,32.58,32.62,32.54,32.59,95200.0,23.1324,23.1608,23.104,23.1395,95200.0
2007-03-05 14:40:00,32.59,32.65,32.56,32.65,85400.0,23.1395,23.1821,23.1182,23.1821,85400.0
2007-03-05 14:50:00,32.63,32.65,32.6,32.61,80200.0,23.1679,23.1821,23.1466,23.1537,80200.0
2007-03-05 15:00:00,32.61,32.62,32.47,32.49,179400.0,23.1537,23.1608,23.0543,23.0685,179400.0
2007-03-05 15:10:00,32.49,32.52,32.4,32.5,186600.0,23.0685,23.0898,23.0046,23.0756,186600.0
2007-03-05 15:20:00,32.49,32.65,32.48,32.6,120600.0,23.0685,23.1821,23.0614,23.1466,120600.0
2007-03-05 15:30:00,32.63,32.63,32.49,32.51,105600.0,23.1679,23.1679,23.0685,23.0827,105600.0
2007-03-05 15:40:00,32.51,32.52,32.48,32.5,160800.0,23.0827,23.0898,23.0614,23.0756,160800.0
2007-03-05 15:50:00,32.5,32.52,32.4,32.42,252000.0,23.0756,23.0898,23.0046,23.0188,252000.0
2007-03-06 09:30:00,32.8,33.04,32.77,32.99,148200.0,23.2886,23.459,23.2673,23.4235,148200.0
2007-03-06 09:40:00,33.0,33.01,32.78,32.79,182600.0,23.4306,23.4377,23.2744,23.2815,182600.0
2007-03-06 09:50:00,32.78,32.97,32.71,32.97,190200.0,23.2744,23.4093,23.2247,23.4093,190200.0
2007-03-06 10:00:00,32.97,32.97,32.83,32.85,233000.0,23.4093,23.4093,23.3099,23.3241,233000.0
2007-03-06 10:10:00,32.85,32.97,32.85,32.92,239400.0,23.3241,23.4093,23.3241,23.3738,239400.0
2007-03-06 10:20:00,32.93,32.96,32.83,32.93,162600.0,23.3809,23.4022,23.3099,23.3809,162600.0
2007-03-06 10:30:00,32.92,32.94,32.8,32.83,135000.0,23.3738,23.388,23.2886,23.3099,135000.0
2007-03-06 10:40:00,32.83,32.85,32.72,32.77,101200.0,23.3099,23.3241,23.2318,23.2673,101200.0
2007-03-06 10:50:00,32.76,32.77,32.61,32.63,148200.0,23.2602,23.2673,23.1537,23.1679,148200.0
2007-03-06 11:00:00,32.63,32.79,32.63,32.79,106000.0,23.1679,23.2815,23.1679,23.2815,106000.0
2007-03-06 11:10:00,32.79,32.8,32.67,32.67,121200.0,23.2815,23.2886,23.1963,23.1963,121200.0
2007-03-06 11:20:00,32.69,32.8,32.68,32.75,88800.0,23.2105,23.2886,23.2034,23.2531,88800.0
2007-03-06 11:30:00,32.76,32.84,32.74,32.8,119200.0,23.2602,23.317,23.246,23.2886,119200.0
2007-03-06 11:40:00,32.8,32.84,32.77,32.8,136000.0,23.2886,23.317,23.2673,23.2886,136000.0
2007-03-06 11:50:00,32.79,32.88,32.79,32.87,87200.0,23.2815,23.3454,23.2815,23.3383,87200.0
2007-03-06 12:00:00,32.87,32.87,32.77,32.81,164000.0,23.3383,23.3383,23.2673,23.2957,164000.0
2007-03-06 12:10:00,32.81,32.81,32.72,32.75,108600.0,23.2957,23.2957,23.2318,23.2531,108600.0
2007-03-06 12:20:00,32.74,32.74,32.63,32.7,95400.0,23.246,23.246,23.1679,23.2176,95400.0
2007-03-06 12:30:00,32.7,32.77,32.68,32.68,80800.0,23.2176,23.2673,23.2034,23.2034,80800.0
2007-03-06 12:40:00,32.67,32.78,32.66,32.77,50200.0,23.1963,23.2744,23.1892,23.2673,50200.0
2007-03-06 12:50:00,32.77,32.85,32.74,32.85,45600.0,23.2673,23.3241,23.246,23.3241,45600.0
2007-03-06 13:00:00,32.85,32.87,32.75,32.79,50200.0,23.3241,23.3383,23.2531,23.2815,50200.0
2007-03-06 13:10:00,32.79,32.84,32.77,32.79,49200.0,23.2815,23.317,23.2673,23.2815,49200.0
2007-03-06 13:20:00,32.79,32.82,32.77,32.78,66600.0,23.2815,23.3028,23.2673,23.2744,66600.0
2007-03-06 13:30:00,32.77,32.81,32.73,32.77,107400.0,23.2673,23.2957,23.2389,23.2673,107400.0
2007-03-06 13:40:00,32.77,32.84,32.77,32.8,123800.0,23.2673,23.317,23.2673,23.2886,123800.0
2007-03-06 13:50:00,32.79,32.79,32.73,32.75,125000.0,23.2815,23.2815,23.2389,23.2531,125000.0
2007-03-06 14:00:00,32.75,32.83,32.75,32.78,84600.0,23.2531,23.3099,23.2531,23.2744,84600.0
2007-03-06 14:10:00,32.78,32.79,32.74,32.75,79600.0,23.2744,23.2815,23.246,23.2531,79600.0
2007-03-06 14:20:00,32.76,32.83,32.75,32.83,118200.0,23.2602,23.3099,23.2531,23.3099,118200.0
2007-03-06 14:30:00,32.82,32.85,32.77,32.84,79000.0,23.3028,23.3241,23.2673,23.317,79000.0
2007-03-06 14:40:00,32.84,32.91,32.84,32.88,64800.0,23.317,23.3667,23.317,23.3454,64800.0
2007-03-06 14:50:00,32.88,32.96,32.87,32.96,65400.0,23.3454,23.4022,23.3383,23.4022,65400.0
2007-03-06 15:00:00,32.96,33.01,32.96,33.01,84400.0,23.4022,23.4377,23.4022,23.4377,84400.0
2007-03-06 15:10:00,33.01,33.04,32.98,33.01,113800.0,23.4377,23.459,23.4164,23.4377,113800.0
2007-03-06 15:20:00,33.02,33.03,32.99,33.02,113800.0,23.4448,23.4519,23.4235,23.4448,113800.0
2007-03-06 15:30:00,33.02,33.1,33.01,33.04,184200.0,23.4448,23.5016,23.4377,23.459,184200.0
2007-03-06 15:40:00,33.03,33.08,33.02,33.06,178200.0,23.4519,23.4874,23.4448,23.4732,178200.0
2007-03-06 15:50:00,33.05,33.08,33.04,33.07,194800.0,23.4661,23.4874,23.459,23.4803,194800.0
2007-03-07 09:30:00,33.09,33.1,32.95,33.09,103800.0,23.4945,23.5016,23.3951,23.4945,103800.0
2007-03-07 09:40:00,33.09,33.24,33.09,33.12,180600.0,23.4945,23.601,23.4945,23.5158,180600.0
2007-03-07 09:50:00,33.12,33.12,32.92,33.07,137800.0,23.5158,23.5158,23.3738,23.4803,137800.0
2007-03-07 10:00:00,33.08,33.08,32.99,33.06,60000.0,23.4874,23.4874,23.4235,23.4732,60000.0
2007-03-07 10:10:00,33.07,33.22,33.06,33.21,83600.0,23.4803,23.5868,23.4732,23.5797,83600.0
2007-03-07 10:20:00,33.21,33.33,33.21,33.32,128600.0,23.5797,23.6649,23.5797,23.6578,128600.0
2007-03-07 10:30:00,33.33,33.64,33.33,33.63,445400.0,23.6649,23.885,23.6649,23.8779,445400.0
2007-03-07 10:40:00,33.64,33.7,33.58,33.63,185800.0,23.885,23.9276,23.8424,23.8779,185800.0
2007-03-07 10:50:00,33.65,33.66,33.56,33.61,183000.0,23.8921,23.8992,23.8282,23.8637,183000.0
2007-03-07 11:00:00,33.61,33.63,33.54,33.54,281800.0,23.8637,23.8779,23.814,23.814,281800.0
2007-03-07 11:10:00,33.53,33.71,33.44,33.68,215600.0,23.8069,23.9347,23.743,23.9134,215600.0
2007-03-07 11:20:00,33.69,33.76,33.6,33.61,174000.0,23.9205,23.9702,23.8566,23.8637,174000.0
2007-03-07 11:30:00,33.61,33.62,33.43,33.61,145600.0,23.8637,23.8708,23.7359,23.8637,145600.0
2007-03-07 11:40:00,33.62,33.72,33.52,33.55,117800.0,23.8708,23.9418,23.7998,23.8211,117800.0
2007-03-07 11:50:00,33.55,33.68,33.55,33.68,76200.0,23.8211,23.9134,23.8211,23.9134,76200.0
2007-03-07 12:00:00,33.67,33.68,33.59,33.68,61600.0,23.9063,23.9134,23.8495,23.9134,61600.0
2007-03-07 12:10:00,33.68,33.69,33.56,33.57,99600.0,23.9134,23.9205,23.8282,23.8353,99600.0
2007-03-07 12:20:00,33.57,33.59,33.46,33.55,230200.0,23.8353,23.8495,23.7572,23.8211,230200.0
2007-03-07 12:30:00,33.55,33.67,33.52,33.67,87400.0,23.8211,23.9063,23.7998,23.9063,87400.0
2007-03-07 12:40:00,33.66,33.73,33.63,33.7,67000.0,23.8992,23.9489,23.8779,23.9276,67000.0
2007-03-07 12:50:00,33.69,33.71,33.63,33.69,34200.0,23.9205,23.9347,23.8779,23.9205,34200.0
2007-03-07 13:00:00,33.68,33.77,33.68,33.77,45400.0,23.9134,23.9773,23.9134,23.9773,45400.0
2007-03-07 13:10:00,33.77,33.97,33.76,33.96,98600.0,23.9773,24.1193,23.9702,24.1122,98600.0
2007-03-07 13:20:00,33.96,34.0,33.91,33.99,115200.0,24.1122,24.1406,24.0767,24.1335,115200.0
2007-03-07 13:30:00,33.99,34.12,33.97,34.1,102600.0,24.1335,24.2258,24.1193,24.2116,102600.0
2007-03-07 13:40:00,34.1,34.13,34.04,34.09,79600.0,24.2116,24.2329,24.169,24.2045,79600.0
2007-03-07 13:50:00,34.09,34.13,33.94,34.02,125600.0,24.2045,24.2329,24.098,24.1548,125600.0
2007-03-07 14:00:00,34.02,34.08,33.97,34.05,100400.0,24.1548,24.1974,24.1193,24.1761,100400.0
2007-03-07 14:10:00,34.06,34.11,34.02,34.11,126000.0,24.1832,24.2187,24.1548,24.2187,126000.0
2007-03-07 14:20:00,34.1,34.15,34.02,34.1,109200.0,24.2116,24.2471,24.1548,24.2116,109200.0
2007-03-07 14:30:00,34.11,34.15,34.07,34.08,72200.0,24.2187,24.2471,24.1903,24.1974,72200.0
2007-03-07 14:40:00,34.07,34.13,34.07,34.13,78800.0,24.1903,24.2329,24.1903,24.2329,78800.0
2007-03-07 14:50:00,34.13,34.15,34.04,34.04,61400.0,24.2329,24.2471,24.169,24.169,61400.0
2007-03-07 15:00:00,34.04,34.15,34.04,34.09,131800.0,24.169,24.2471,24.169,24.2045,131800.0
2007-03-07 15:10:00,34.08,34.09,34.05,34.07,101800.0,24.1974,24.2045,24.1761,24.1903,101800.0
2007-03-07 15:20:00,34.06,34.12,34.02,34.05,155200.0,24.1832,24.2258,24.1548,24.1761,155200.0
2007-03-07 15:30:00,34.04,34.05,33.9,33.91,162400.0,24.169,24.1761,24.0696,24.0767,162400.0
2007-03-07 15:40:00,33.91,33.91,33.66,33.75,274400.0,24.0767,24.0767,23.8992,23.9631,274400.0
2007-03-07 15:50:00,33.75,33.76,33.6,33.62,311200.0,23.9631,23.9702,23.8566,23.8708,311200.0
2007-03-08 09:30:00,33.77,33.87,33.65,33.76,129400.0,23.9773,24.0483,23.8921,23.9702,129400.0
2007-03-08 09:40:00,33.76,33.99,33.75,33.84,145800.0,23.9702,24.1335,23.9631,24.027,145800.0
2007-03-08 09:50:00,33.82,33.85,33.56,33.58,220400.0,24.0128,24.0341,23.8282,23.8424,220400.0
2007-03-08 10:00:00,33.58,33.65,33.55,33.62,160400.0,23.8424,23.8921,23.8211,23.8708,160400.0
2007-03-08 10:10:00,33.63,33.74,33.62,33.7,118400.0,23.8779,23.956,23.8708,23.9276,118400.0
2007-03-08 10:20:00,33.7,33.73,33.65,33.7,172600.0,23.9276,23.9489,23.8921,23.9276,172600.0
2007-03-08 10:30:00,33.7,33.88,33.59,33.86,323600.0,23.9276,24.0554,23.8495,24.0412,323600.0
2007-03-08 10:40:00,33.86,33.88,33.68,33.71,92000.0,24.0412,24.0554,23.9134,23.9347,92000.0
2007-03-08 10:50:00,33.71,33.77,33.58,33.64,119800.0,23.9347,23.9773,23.8424,23.885,119800.0
2007-03-08 11:00:00,33.65,33.74,33.5,33.51,162000.0,23.8921,23.956,23.7856,23.7927,162000.0
2007-03-08 11:10:00,33.51,33.6,33.49,33.58,188000.0,23.7927,23.8566,23.7785,23.8424,188000.0
2007-03-08 11:20:00,33.57,33.74,33.46,33.74,227800.0,23.8353,23.956,23.7572,23.956,227800.0
2007-03-08 11:30:00,33.74,33.84,33.73,33.82,114400.0,23.956,24.027,23.9489,24.0128,114400.0
2007-03-08 11:40:00,33.81,33.88,33.77,33.85,107800.0,24.0057,24.0554,23.9773,24.0341,107800.0
2007-03-08 11:50:00,33.86,33.9,33.81,33.87,115800.0,24.0412,24.0696,24.0057,24.0483,115800.0
2007-03-08 12:00:00,33.85,33.85,33.72,33.73,70600.0,24.0341,24.0341,23.9418,23.9489,70600.0
2007-03-08 12:10:00,33.72,33.82,33.72,33.77,62400.0,23.9418,24.0128,23.9418,23.9773,62400.0
2007-03-08 12:20:00,33.77,33.79,33.73,33.76,36200.0,23.9773,23.9915,23.9489,23.9702,36200.0
2007-03-08 12:30:00,33.76,33.92,33.76,33.8,110800.0,23.9702,24.0838,23.9702,23.9986,110800.0
2007-03-08 12:40:00,33.79,33.81,33.73,33.79,36600.0,23.9915,24.0057,23.9489,23.9915,36600.0
2007-03-08 12:50:00,33.8,33.81,33.74,33.8,25000.0,23.9986,24.0057,23.956,23.9986,25000.0
2007-03-08 13:00:00,33.79,33.87,33.76,33.87,43600.0,23.9915,24.0483,23.9702,24.0483,43600.0
2007-03-08 13:10:00,33.87,33.87,33.77,33.8,32600.0,24.0483,24.0483,23.9773,23.9986,32600.0
2007-03-08 13:20:00,33.8,33.83,33.79,33.8,28200.0,23.9986,24.0199,23.9915,23.9986,28200.0
2007-03-08 13:30:00,33.8,33.81,33.77,33.78,17400.0,23.9986,24.0057,23.9773,23.9844,17400.0
2007-03-08 13:40:00,33.77,33.77,33.67,33.71,66000.0,23.9773,23.9773,23.9063,23.9347,66000.0
2007-03-08 13:50:00,33.7,33.73,33.67,33.68,50600.0,23.9276,23.9489,23.9063,23.9134,50600.0
2007-03-08 14:00:00,33.68,33.68,33.56,33.67,75800.0,23.9134,23.9134,23.8282,23.9063,75800.0
2007-03-08 14:10:00,33.67,33.68,33.52,33.63,67200.0,23.9063,23.9134,23.7998,23.8779,67200.0
2007-03-08 14:20:00,33.62,33.66,33.55,33.55,47400.0,23.8708,23.8992,23.8211,23.8211,47400.0
2007-03-08 14:30:00,33.55,33.59,33.31,33.38,174000.0,23.8211,23.8495,23.6507,23.7004,174000.0
2007-03-08 14:40:00,33.38,33.46,33.37,33.43,79600.0,23.7004,23.7572,23.6933,23.7359,79600.0
2007-03-08 14:50:00,33.43,33.48,33.4,33.47,44400.0,23.7359,23.7714,23.7146,23.7643,44400.0
2007-03-08 15:00:00,33.47,33.55,33.45,33.47,45200.0,23.7643,23.8211,23.7501,23.7643,45200.0
2007-03-08 15:10:00,33.47,33.52,33.46,33.49,46800.0,23.7643,23.7998,23.7572,23.7785,46800.0
2007-03-08 15:20:00,33.48,33.51,33.45,33.48,60800.0,23.7714,23.7927,23.7501,23.7714,60800.0
2007-03-08 15:30:00,33.48,33.6,33.47,33.57,79000.0,23.7714,23.8566,23.7643,23.8353,79000.0
2007-03-08 15:40:00,33.57,33.6,33.46,33.48,88400.0,23.8353,23.8566,23.7572,23.7714,88400.0
2007-03-08 15:50:00,33.49,33.52,33.41,33.49,139600.0,23.7785,23.7998,23.7217,23.7785,139600.0
2007-03-09 09:30:00,33.7,33.84,33.63,33.68,104200.0,23.9276,24.027,23.8779,23.9134,104200.0
2007-03-09 09:40:00,33.7,33.8,33.62,33.73,118600.0,23.9276,23.9986,23.8708,23.9489,118600.0
2007-03-09 09:50:00,33.74,33.8,33.51,33.58,107000.0,23.956,23.9986,23.7927,23.8424,107000.0
2007-03-09 10:00:00,33.61,33.68,33.42,33.48,85000.0,23.8637,23.9134,23.7288,23.7714,85000.0
2007-03-09 10:10:00,33.47,33.58,33.33,33.38,113800.0,23.7643,23.8424,23.6649,23.7004,113800.0
2007-03-09 10:20:00,33.39,33.54,33.35,33.54,88400.0,23.7075,23.814,23.6791,23.814,88400.0
2007-03-09 10:30:00,33.54,33.67,33.49,33.66,49000.0,23.814,23.9063,23.7785,23.8992,49000.0
2007-03-09 10:40:00,33.66,33.68,33.52,33.6,67600.0,23.8992,23.9134,23.7998,23.8566,67600.0
2007-03-09 10:50:00,33.61,33.65,33.53,33.56,46400.0,23.8637,23.8921,23.8069,23.8282,46400.0
2007-03-09 11:00:00,33.54,33.54,33.41,33.49,55200.0,23.814,23.814,23.7217,23.7785,55200.0
2007-03-09 11:10:00,33.51,33.69,33.51,33.66,42600.0,23.7927,23.9205,23.7927,23.8992,42600.0
2007-03-09 11:20:00,33.65,33.71,33.58,33.7,48200.0,23.8921,23.9347,23.8424,23.9276,48200.0
2007-03-09 11:30:00,33.71,33.87,33.67,33.87,80000.0,23.9347,24.0483,23.9063,24.0483,80000.0
2007-03-09 11:40:00,33.87,33.88,33.76,33.78,49400.0,24.0483,24.0554,23.9702,23.9844,49400.0
2007-03-09 11:50:00,33.8,33.83,33.71,33.75,51600.0,23.9986,24.0199,23.9347,23.9631,51600.0
2007-03-09 12:00:00,33.75,33.84,33.74,33.81,51000.0,23.9631,24.027,23.956,24.0057,51000.0
2007-03-09 12:10:00,33.8,33.82,33.73,33.74,56200.0,23.9986,24.0128,23.9489,23.956,56200.0
2007-03-09 12:20:00,33.74,33.83,33.73,33.83,42400.0,23.956,24.0199,23.9489,24.0199,42400.0
2007-03-09 12:30:00,33.84,33.85,33.73,33.81,54600.0,24.027,24.0341,23.9489,24.0057,54600.0
2007-03-09 12:40:00,33.79,33.79,33.62,33.69,54000.0,23.9915,23.9915,23.8708,23.9205,54000.0
2007-03-09 12:50:00,33.69,33.69,33.57,33.62,37000.0,23.9205,23.9205,23.8353,23.8708,37000.0
2007-03-09 13:00:00,33.62,33.66,33.58,33.59,29600.0,23.8708,23.8992,23.8424,23.8495,29600.0
2007-03-09 13:10:00,33.6,33.63,33.56,33.58,67600.0,23.8566,23.8779,23.8282,23.8424,67600.0
2007-03-09 13:20:00,33.58,33.68,33.57,33.63,61400.0,23.8424,23.9134,23.8353,23.8779,61400.0
2007-03-09 13:30:00,33.63,33.67,33.57,33.59,62400.0,23.8779,23.9063,23.8353,23.8495,62400.0
2007-03-09 13:40:00,33.6,33.67,33.54,33.56,48000.0,23.8566,23.9063,23.814,23.8282,48000.0
2007-03-09 13:50:00,33.54,33.58,33.42,33.45,87200.0,23.814,23.8424,23.7288,23.7501,87200.0
2007-03-09 14:00:00,33.45,33.51,33.38,33.44,55000.0,23.7501,23.7927,23.7004,23.743,55000.0
2007-03-09 14:10:00,33.42,33.49,33.41,33.45,49600.0,23.7288,23.7785,23.7217,23.7501,49600.0
2007-03-09 14:20:00,33.45,33.48,33.33,33.35,67600.0,23.7501,23.7714,23.6649,23.6791,67600.0
2007-03-09 14:30:00,33.35,33.37,33.26,33.35,90400.0,23.6791,23.6933,23.6152,23.6791,90400.0
2007-03-09 14:40:00,33.35,33.38,33.31,33.32,30000.0,23.6791,23.7004,23.6507,23.6578,30000.0
2007-03-09 14:50:00,33.31,33.38,33.29,33.37,27800.0,23.6507,23.7004,23.6365,23.6933,27800.0
2007-03-09 15:00:00,33.38,33.41,33.34,33.4,61600.0,23.7004,23.7217,23.672,23.7146,61600.0
2007-03-09 15:10:00,33.38,33.41,33.34,33.37,55200.0,23.7004,23.7217,23.672,23.6933,55200.0
2007-03-09 15:20:00,33.38,33.43,33.36,33.42,38400.0,23.7004,23.7359,23.6862,23.7288,38400.0
2007-03-09 15:30:00,33.43,33.48,33.38,33.46,69000.0,23.7359,23.7714,23.7004,23.7572,69000.0
2007-03-09 15:40:00,33.45,33.56,33.42,33.49,124200.0,23.7501,23.8282,23.7288,23.7785,124200.0
2007-03-09 15:50:00,33.51,33.51,33.44,33.49,102400.0,23.7927,23.7927,23.743,23.7785,102400.0
2007-03-12 09:30:00,33.2,33.24,33.01,33.03,72200.0,23.5726,23.601,23.4377,23.4519,72200.0
2007-03-12 09:40:00,33.03,33.23,33.0,33.02,140000.0,23.4519,23.5939,23.4306,23.4448,140000.0
2007-03-12 09:50:00,33.02,33.05,32.92,32.92,82000.0,23.4448,23.4661,23.3738,23.3738,82000.0
2007-03-12 10:00:00,32.93,33.02,32.88,32.99,105200.0,23.3809,23.4448,23.3454,23.4235,105200.0
2007-03-12 10:10:00,32.99,33.1,32.93,33.02,140800.0,23.4235,23.5016,23.3809,23.4448,140800.0
2007-03-12 10:20:00,33.02,33.1,32.95,32.95,74600.0,23.4448,23.5016,23.3951,23.3951,74600.0
2007-03-12 10:30:00,32.94,33.0,32.93,32.99,49600.0,23.388,23.4306,23.3809,23.4235,49600.0
2007-03-12 10:40:00,32.99,33.02,32.95,33.0,71600.0,23.4235,23.4448,23.3951,23.4306,71600.0
2007-03-12 10:50:00,33.0,33.03,32.92,32.95,80200.0,23.4306,23.4519,23.3738,23.3951,80200.0
2007-03-12 11:00:00,32.94,32.99,32.92,32.92,58200.0,23.388,23.4235,23.3738,23.3738,58200.0
2007-03-12 11:10:00,32.93,33.01,32.9,32.99,73000.0,23.3809,23.4377,23.3596,23.4235,73000.0
2007-03-12 11:20:00,33.0,33.01,32.94,32.97,41600.0,23.4306,23.4377,23.388,23.4093,41600.0
2007-03-12 11:30:00,32.99,33.02,32.97,33.0,67000.0,23.4235,23.4448,23.4093,23.4306,67000.0
2007-03-12 11:40:00,33.0,33.04,32.99,33.0,103000.0,23.4306,23.459,23.4235,23.4306,103000.0
2007-03-12 11:50:00,33.0,33.07,33.0,33.02,124200.0,23.4306,23.4803,23.4306,23.4448,124200.0
2007-03-12 12:00:00,33.03,33.05,32.98,33.01,133600.0,23.4519,23.4661,23.4164,23.4377,133600.0
2007-03-12 12:10:00,33.02,33.1,32.99,33.05,183200.0,23.4448,23.5016,23.4235,23.4661,183200.0
2007-03-12 12:20:00,33.05,33.07,32.94,32.95,133600.0,23.4661,23.4803,23.388,23.3951,133600.0
2007-03-12 12:30:00,32.94,32.96,32.91,32.94,109600.0,23.388,23.4022,23.3667,23.388,109600.0
2007-03-12 12:40:00,32.94,32.99,32.93,32.96,93600.0,23.388,23.4235,23.3809,23.4022,93600.0
2007-03-12 12:50:00,32.96,33.0,32.95,33.0,115600.0,23.4022,23.4306,23.3951,23.4306,115600.0
2007-03-12 13:00:00,33.0,33.01,32.95,32.96,98000.0,23.4306,23.4377,23.3951,23.4022,98000.0
2007-03-12 13:10:00,32.97,33.01,32.96,33.01,41200.0,23.4093,23.4377,23.4022,23.4377,41200.0
2007-03-12 13:20:00,33.0,33.04,32.94,32.95,140600.0,23.4306,23.459,23.388,23.3951,140600.0
2007-03-12 13:30:00,32.95,33.0,32.93,32.97,48600.0,23.3951,23.4306,23.3809,23.4093,48600.0
2007-03-12 13:40:00,32.98,32.99,32.93,32.96,49000.0,23.4164,23.4235,23.3809,23.4022,49000.0
2007-03-12 13:50:00,32.97,33.02,32.97,33.02,142600.0,23.4093,23.4448,23.4093,23.4448,142600.0
2007-03-12 14:00:00,33.02,33.03,32.98,32.99,56000.0,23.4448,23.4519,23.4164,23.4235,56000.0
2007-03-12 14:10:00,32.99,33.06,32.97,33.06,55200.0,23.4235,23.4732,23.4093,23.4732,55200.0
2007-03-12 14:20:00,33.06,33.09,33.04,33.06,43400.0,23.4732,23.4945,23.459,23.4732,43400.0
2007-03-12 14:30:00,33.06,33.15,33.02,33.13,92200.0,23.4732,23.5371,23.4448,23.5229,92200.0
2007-03-12 14:40:00,33.14,33.17,33.12,33.16,73400.0,23.53,23.5513,23.5158,23.5442,73400.0
2007-03-12 14:50:00,33.16,33.2,33.14,33.15,180800.0,23.5442,23.5726,23.53,23.5371,180800.0
2007-03-12 15:00:00,33.15,33.17,33.13,33.17,94600.0,23.5371,23.5513,23.5229,23.5513,94600.0
2007-03-12 15:10:00,33.17,33.21,33.16,33.2,50400.0,23.5513,23.5797,23.5442,23.5726,50400.0
2007-03-12 15:20:00,33.2,33.22,33.13,33.13,53400.0,23.5726,23.5868,23.5229,23.5229,53400.0
2007-03-12 15:30:00,33.13,33.13,33.0,33.01,193600.0,23.5229,23.5229,23.4306,23.4377,193600.0
2007-03-12 15:40:00,33.01,33.08,32.99,33.06,159200.0,23.4377,23.4874,23.4235,23.4732,159200.0
2007-03-12 15:50:00,33.06,33.07,33.02,33.06,112000.0,23.4732,23.4803,23.4448,23.4732,112000.0
2007-03-13 09:30:00,33.04,33.34,33.0,33.31,113000.0,23.459,23.672,23.4306,23.6507,113000.0
2007-03-13 09:40:00,33.34,33.37,33.19,33.21,102200.0,23.672,23.6933,23.5655,23.5797,102200.0
2007-03-13 09:50:00,33.2,33.28,33.19,33.25,102600.0,23.5726,23.6294,23.5655,23.6081,102600.0
2007-03-13 10:00:00,33.24,33.31,33.23,33.28,92200.0,23.601,23.6507,23.5939,23.6294,92200.0
2007-03-13 10:10:00,33.29,33.51,33.27,33.49,84000.0,23.6365,23.7927,23.6223,23.7785,84000.0
2007-03-13 10:20:00,33.49,33.51,33.44,33.48,84000.0,23.7785,23.7927,23.743,23.7714,84000.0
2007-03-13 10:30:00,33.48,33.53,33.46,33.48,103600.0,23.7714,23.8069,23.7572,23.7714,103600.0
2007-03-13 10:40:00,33.48,33.63,33.48,33.63,216800.0,23.7714,23.8779,23.7714,23.8779,216800.0
2007-03-13 10:50:00,33.64,33.77,33.64,33.74,309200.0,23.885,23.9773,23.885,23.956,309200.0
2007-03-13 11:00:00,33.74,33.94,33.74,33.94,254200.0,23.956,24.098,23.956,24.098,254200.0
2007-03-13 11:10:00,33.93,34.02,33.88,33.93,403800.0,24.0909,24.1548,24.0554,24.0909,403800.0
2007-03-13 11:20:00,33.93,33.93,33.83,33.85,235200.0,24.0909,24.0909,24.0199,24.0341,235200.0
2007-03-13 11:30:00,33.85,33.89,33.79,33.8,185800.0,24.0341,24.0625,23.9915,23.9986,185800.0
2007-03-13 11:40:00,33.8,33.81,33.67,33.69,138400.0,23.9986,24.0057,23.9063,23.9205,138400.0
2007-03-13 11:50:00,33.68,33.7,33.63,33.67,87200.0,23.9134,23.9276,23.8779,23.9063,87200.0
2007-03-13 12:00:00,33.67,33.78,33.63,33.71,112200.0,23.9063,23.9844,23.8779,23.9347,112200.0
2007-03-13 12:10:00,33.7,33.7,33.63,33.69,203400.0,23.9276,23.9276,23.8779,23.9205,203400.0
2007-03-13 12:20:00,33.7,33.7,33.55,33.55,150600.0,23.9276,23.9276,23.8211,23.8211,150600.0
2007-03-13 12:30:00,33.55,33.55,33.4,33.49,155400.0,23.8211,23.8211,23.7146,23.7785,155400.0
2007-03-13 12:40:00,33.49,33.6,33.41,33.57,111200.0,23.7785,23.8566,23.7217,23.8353,111200.0
2007-03-13 12:50:00,33.57,33.61,33.45,33.49,105200.0,23.8353,23.8637,23.7501,23.7785,105200.0
2007-03-13 13:00:00,33.47,33.53,33.42,33.47,96200.0,23.7643,23.8069,23.7288,23.7643,96200.0
2007-03-13 13:10:00,33.47,33.53,33.46,33.52,65400.0,23.7643,23.8069,23.7572,23.7998,65400.0
2007-03-13 13:20:00,33.52,33.55,33.46,33.49,68000.0,23.7998,23.8211,23.7572,23.7785,68000.0
2007-03-13 13:30:00,33.51,33.52,33.32,33.35,91200.0,23.7927,23.7998,23.6578,23.6791,91200.0
2007-03-13 13:40:00,33.37,33.37,33.23,33.23,170800.0,23.6933,23.6933,23.5939,23.5939,170800.0
2007-03-13 13:50:00,33.22,33.26,33.13,33.17,143800.0,23.5868,23.6152,23.5229,23.5513,143800.0
2007-03-13 14:00:00,33.17,33.25,33.01,33.04,123800.0,23.5513,23.6081,23.4377,23.459,123800.0
2007-03-13 14:10:00,33.05,33.07,32.95,32.99,146800.0,23.4661,23.4803,23.3951,23.4235,146800.0
2007-03-13 14:20:00,33.0,33.15,32.96,33.15,195000.0,23.4306,23.5371,23.4022,23.5371,195000.0
2007-03-13 14:30:00,33.15,33.15,32.99,33.0,78800.0,23.5371,23.5371,23.4235,23.4306,78800.0
2007-03-13 14:40:00,33.01,33.13,33.01,33.05,73000.0,23.4377,23.5229,23.4377,23.4661,73000.0
2007-03-13 14:50:00,33.06,33.07,32.96,32.97,73400.0,23.4732,23.4803,23.4022,23.4093,73400.0
2007-03-13 15:00:00,32.96,32.99,32.85,32.94,110000.0,23.4022,23.4235,23.3241,23.388,110000.0
2007-03-13 15:10:00,32.92,32.98,32.91,32.97,102000.0,23.3738,23.4164,23.3667,23.4093,102000.0
2007-03-13 15:20:00,32.97,33.05,32.92,33.0,121800.0,23.4093,23.4661,23.3738,23.4306,121800.0
2007-03-13 15:30:00,33.02,33.08,33.0,33.07,92800.0,23.4448,23.4874,23.4306,23.4803,92800.0
2007-03-13 15:40:00,33.07,33.1,32.99,33.02,143000.0,23.4803,23.5016,23.4235,23.4448,143000.0
2007-03-13 15:50:00,33.03,33.05,32.94,32.95,152800.0,23.4519,23.4661,23.388,23.3951,152800.0
2007-03-14 09:30:00,33.23,33.35,33.15,33.35,85000.0,23.5939,23.6791,23.5371,23.6791,85000.0
2007-03-14 09:40:00,33.34,33.37,33.08,33.09,94800.0,23.672,23.6933,23.4874,23.4945,94800.0
2007-03-14 09:50:00,33.09,33.2,32.97,33.13,137600.0,23.4945,23.5726,23.4093,23.5229,137600.0
2007-03-14 10:00:00,33.13,33.19,33.02,33.09,133400.0,23.5229,23.5655,23.4448,23.4945,133400.0
2007-03-14 10:10:00,33.09,33.21,33.05,33.12,88200.0,23.4945,23.5797,23.4661,23.5158,88200.0
2007-03-14 10:20:00,33.1,33.2,33.04,33.14,107200.0,23.5016,23.5726,23.459,23.53,107200.0
2007-03-14 10:30:00,33.12,33.31,33.1,33.15,229000.0,23.5158,23.6507,23.5016,23.5371,229000.0
2007-03-14 10:40:00,33.13,33.22,33.01,33.21,163200.0,23.5229,23.5868,23.4377,23.5797,163200.0
2007-03-14 10:50:00,33.21,33.33,33.19,33.26,173200.0,23.5797,23.6649,23.5655,23.6152,173200.0
2007-03-14 11:00:00,33.27,33.38,33.21,33.32,167200.0,23.6223,23.7004,23.5797,23.6578,167200.0
2007-03-14 11:10:00,33.33,33.42,33.32,33.41,91400.0,23.6649,23.7288,23.6578,23.7217,91400.0
2007-03-14 11:20:00,33.4,33.52,33.33,33.34,113200.0,23.7146,23.7998,23.6649,23.672,113200.0
2007-03-14 11:30:00,33.35,33.37,33.2,33.34,77200.0,23.6791,23.6933,23.5726,23.672,77200.0
2007-03-14 11:40:00,33.36,33.38,33.21,33.31,45800.0,23.6862,23.7004,23.5797,23.6507,45800.0
2007-03-14 11:50:00,33.31,33.35,33.26,33.35,71200.0,23.6507,23.6791,23.6152,23.6791,71200.0
2007-03-14 12:00:00,33.35,33.36,33.14,33.16,121600.0,23.6791,23.6862,23.53,23.5442,121600.0
2007-03-14 12:10:00,33.16,33.17,32.97,33.05,110600.0,23.5442,23.5513,23.4093,23.4661,110600.0
2007-03-14 12:20:00,33.03,33.09,32.9,33.02,96800.0,23.4519,23.4945,23.3596,23.4448,96800.0
2007-03-14 12:30:00,33.04,33.1,32.98,33.1,79200.0,23.459,23.5016,23.4164,23.5016,79200.0
2007-03-14 12:40:00,33.1,33.1,32.97,32.97,53400.0,23.5016,23.5016,23.4093,23.4093,53400.0
2007-03-14 12:50:00,32.96,32.96,32.8,32.88,134600.0,23.4022,23.4022,23.2886,23.3454,134600.0
2007-03-14 13:00:00,32.87,33.1,32.86,33.08,148400.0,23.3383,23.5016,23.3312,23.4874,148400.0
2007-03-14 13:10:00,33.07,33.23,33.02,33.23,142600.0,23.4803,23.5939,23.4448,23.5939,142600.0
2007-03-14 13:20:00,33.24,33.38,33.22,33.29,113000.0,23.601,23.7004,23.5868,23.6365,113000.0
2007-03-14 13:30:00,33.28,33.35,33.15,33.27,83000.0,23.6294,23.6791,23.5371,23.6223,83000.0
2007-03-14 13:40:00,33.28,33.49,33.28,33.37,124600.0,23.6294,23.7785,23.6294,23.6933,124600.0
2007-03-14 13:50:00,33.37,33.39,33.25,33.36,132600.0,23.6933,23.7075,23.6081,23.6862,132600.0
2007-03-14 14:00:00,33.37,33.44,33.3,33.37,117200.0,23.6933,23.743,23.6436,23.6933,117200.0
2007-03-14 14:10:00,33.37,33.57,33.37,33.57,115200.0,23.6933,23.8353,23.6933,23.8353,115200.0
2007-03-14 14:20:00,33.56,33.61,33.52,33.54,143400.0,23.8282,23.8637,23.7998,23.814,143400.0
2007-03-14 14:30:00,33.55,33.69,33.54,33.66,116000.0,23.8211,23.9205,23.814,23.8992,116000.0
2007-03-14 14:40:00,33.65,33.7,33.54,33.56,132000.0,23.8921,23.9276,23.814,23.8282,132000.0
2007-03-14 14:50:00,33.56,33.63,33.53,33.6,101200.0,23.8282,23.8779,23.8069,23.8566,101200.0
2007-03-14 15:00:00,33.6,33.63,33.48,33.58,85400.0,23.8566,23.8779,23.7714,23.8424,85400.0
2007-03-14 15:10:00,33.58,33.63,33.5,33.58,81400.0,23.8424,23.8779,23.7856,23.8424,81400.0
2007-03-14 15:20:00,33.59,33.67,33.56,33.58,81600.0,23.8495,23.9063,23.8282,23.8424,81600.0
2007-03-14 15:30:00,33.58,33.62,33.49,33.52,207200.0,23.8424,23.8708,23.7785,23.7998,207200.0
2007-03-14 15:40:00,33.53,33.66,33.52,33.66,207200.0,23.8069,23.8992,23.7998,23.8992,207200.0
2007-03-14 15:50:00,33.66,33.71,33.64,33.69,285000.0,23.8992,23.9347,23.885,23.9205,285000.0
2007-03-15 09:30:00,33.6,33.78,33.54,33.54,101200.0,23.8566,23.9844,23.814,23.814,101200.0
2007-03-15 09:40:00,33.54,33.57,33.37,33.54,129800.0,23.814,23.8353,23.6933,23.814,129800.0
2007-03-15 09:50:00,33.51,33.51,33.34,33.44,101200.0,23.7927,23.7927,23.672,23.743,101200.0
2007-03-15 10:00:00,33.44,33.46,33.38,33.43,63200.0,23.743,23.7572,23.7004,23.7359,63200.0
2007-03-15 10:10:00,33.43,33.52,33.42,33.52,49800.0,23.7359,23.7998,23.7288,23.7998,49800.0
2007-03-15 10:20:00,33.52,33.77,33.52,33.73,67200.0,23.7998,23.9773,23.7998,23.9489,67200.0
2007-03-15 10:30:00,33.73,33.8,33.58,33.68,174600.0,23.9489,23.9986,23.8424,23.9134,174600.0
2007-03-15 10:40:00,33.68,33.73,33.61,33.66,43400.0,23.9134,23.9489,23.8637,23.8992,43400.0
2007-03-15 10:50:00,33.68,33.68,33.57,33.66,45800.0,23.9134,23.9134,23.8353,23.8992,45800.0
2007-03-15 11:00:00,33.66,33.76,33.64,33.73,44600.0,23.8992,23.9702,23.885,23.9489,44600.0
2007-03-15 11:10:00,33.73,33.74,33.63,33.68,44000.0,23.9489,23.956,23.8779,23.9134,44000.0
2007-03-15 11:20:00,33.67,33.69,33.63,33.65,38000.0,23.9063,23.9205,23.8779,23.8921,38000.0
2007-03-15 11:30:00,33.65,33.68,33.62,33.65,37600.0,23.8921,23.9134,23.8708,23.8921,37600.0
2007-03-15 11:40:00,33.64,33.69,33.55,33.59,53600.0,23.885,23.9205,23.8211,23.8495,53600.0
2007-03-15 11:50:00,33.6,33.64,33.55,33.63,44000.0,23.8566,23.885,23.8211,23.8779,44000.0
2007-03-15 12:00:00,33.61,33.65,33.58,33.59,50200.0,23.8637,23.8921,23.8424,23.8495,50200.0
2007-03-15 12:10:00,33.57,33.65,33.57,33.58,39400.0,23.8353,23.8921,23.8353,23.8424,39400.0
2007-03-15 12:20:00,33.59,33.68,33.59,33.65,28000.0,23.8495,23.9134,23.8495,23.8921,28000.0
2007-03-15 12:30:00,33.65,33.7,33.6,33.62,42400.0,23.8921,23.9276,23.8566,23.8708,42400.0
2007-03-15 12:40:00,33.62,33.69,33.62,33.63,20600.0,23.8708,23.9205,23.8708,23.8779,20600.0
2007-03-15 12:50:00,33.63,33.68,33.61,33.66,34200.0,23.8779,23.9134,23.8637,23.8992,34200.0
2007-03-15 13:00:00,33.64,33.68,33.6,33.65,42000.0,23.885,23.9134,23.8566,23.8921,42000.0
2007-03-15 13:10:00,33.64,33.67,33.62,33.65,30800.0,23.885,23.9063,23.8708,23.8921,30800.0
2007-03-15 13:20:00,33.66,33.66,33.57,33.57,55800.0,23.8992,23.8992,23.8353,23.8353,55800.0
2007-03-15 13:30:00,33.57,33.57,33.48,33.48,74200.0,23.8353,23.8353,23.7714,23.7714,74200.0
2007-03-15 13:40:00,33.48,33.52,33.41,33.51,85800.0,23.7714,23.7998,23.7217,23.7927,85800.0
2007-03-15 13:50:00,33.49,33.62,33.49,33.52,48600.0,23.7785,23.8708,23.7785,23.7998,48600.0
2007-03-15 14:00:00,33.55,33.58,33.48,33.55,42600.0,23.8211,23.8424,23.7714,23.8211,42600.0
2007-03-15 14:10:00,33.53,33.55,33.46,33.51,42000.0,23.8069,23.8211,23.7572,23.7927,42000.0
2007-03-15 14:20:00,33.52,33.52,33.41,33.42,55600.0,23.7998,23.7998,23.7217,23.7288,55600.0
2007-03-15 14:30:00,33.44,33.46,33.38,33.4,67800.0,23.743,23.7572,23.7004,23.7146,67800.0
2007-03-15 14:40:00,33.41,33.44,33.4,33.41,165000.0,23.7217,23.743,23.7146,23.7217,165000.0
2007-03-15 14:50:00,33.41,33.42,33.37,33.38,51400.0,23.7217,23.7288,23.6933,23.7004,51400.0
2007-03-15 15:00:00,33.39,33.41,33.36,33.4,34200.0,23.7075,23.7217,23.6862,23.7146,34200.0
2007-03-15 15:10:00,33.39,33.4,33.35,33.38,37200.0,23.7075,23.7146,23.6791,23.7004,37200.0
2007-03-15 15:20:00,33.36,33.43,33.32,33.33,63800.0,23.6862,23.7359,23.6578,23.6649,63800.0
2007-03-15 15:30:00,33.34,33.35,33.31,33.32,63400.0,23.672,23.6791,23.6507,23.6578,63400.0
2007-03-15 15:40:00,33.32,33.35,33.3,33.3,141400.0,23.6578,23.6791,23.6436,23.6436,141400.0
2007-03-15 15:50:00,33.3,33.37,33.27,33.33,274000.0,23.6436,23.6933,23.6223,23.6649,274000.0
2007-03-16 09:30:00,33.45,33.52,33.33,33.38,799600.0,23.7501,23.7998,23.6649,23.7004,799600.0
2007-03-16 09:40:00,33.38,33.4,33.26,33.34,124200.0,23.7004,23.7146,23.6152,23.672,124200.0
2007-03-16 09:50:00,33.34,33.35,33.25,33.31,109800.0,23.672,23.6791,23.6081,23.6507,109800.0
2007-03-16 10:00:00,33.31,33.35,33.24,33.26,112800.0,23.6507,23.6791,23.601,23.6152,112800.0
2007-03-16 10:10:00,33.27,33.39,33.25,33.35,71000.0,23.6223,23.7075,23.6081,23.6791,71000.0
2007-03-16 10:20:00,33.35,33.38,33.29,33.35,104400.0,23.6791,23.7004,23.6365,23.6791,104400.0
2007-03-16 10:30:00,33.37,33.38,33.33,33.38,253200.0,23.6933,23.7004,23.6649,23.7004,253200.0
2007-03-16 10:40:00,33.38,33.42,33.33,33.4,241200.0,23.7004,23.7288,23.6649,23.7146,241200.0
2007-03-16 10:50:00,33.4,33.4,33.3,33.31,51200.0,23.7146,23.7146,23.6436,23.6507,51200.0
2007-03-16 11:00:00,33.31,33.31,33.29,33.3,80000.0,23.6507,23.6507,23.6365,23.6436,80000.0
2007-03-16 11:10:00,33.3,33.3,33.22,33.24,73200.0,23.6436,23.6436,23.5868,23.601,73200.0
2007-03-16 11:20:00,33.25,33.27,33.21,33.23,90600.0,23.6081,23.6223,23.5797,23.5939,90600.0
2007-03-16 11:30:00,33.23,33.24,33.02,33.02,165200.0,23.5939,23.601,23.4448,23.4448,165200.0
2007-03-16 11:40:00,33.02,33.11,33.02,33.1,106400.0,23.4448,23.5087,23.4448,23.5016,106400.0
2007-03-16 11:50:00,33.1,33.11,33.05,33.07,44200.0,23.5016,23.5087,23.4661,23.4803,44200.0
2007-03-16 12:00:00,33.07,33.1,33.05,33.06,50400.0,23.4803,23.5016,23.4661,23.4732,50400.0
2007-03-16 12:10:00,33.06,33.09,33.04,33.06,71600.0,23.4732,23.4945,23.459,23.4732,71600.0
2007-03-16 12:20:00,33.06,33.11,33.05,33.11,68800.0,23.4732,23.5087,23.4661,23.5087,68800.0
2007-03-16 12:30:00,33.1,33.15,33.08,33.11,148400.0,23.5016,23.5371,23.4874,23.5087,148400.0
2007-03-16 12:40:00,33.1,33.19,33.1,33.12,71200.0,23.5016,23.5655,23.5016,23.5158,71200.0
2007-03-16 12:50:00,33.12,33.16,33.1,33.16,133600.0,23.5158,23.5442,23.5016,23.5442,133600.0
2007-03-16 13:00:00,33.16,33.18,33.12,33.12,94200.0,23.5442,23.5584,23.5158,23.5158,94200.0
2007-03-16 13:10:00,33.12,33.13,33.08,33.1,100800.0,23.5158,23.5229,23.4874,23.5016,100800.0
2007-03-16 13:20:00,33.11,33.11,32.98,33.0,135600.0,23.5087,23.5087,23.4164,23.4306,135600.0
2007-03-16 13:30:00,33.0,33.02,32.95,32.99,140200.0,23.4306,23.4448,23.3951,23.4235,140200.0
2007-03-16 13:40:00,32.98,32.98,32.88,32.9,131400.0,23.4164,23.4164,23.3454,23.3596,131400.0
2007-03-16 13:50:00,32.9,32.92,32.86,32.87,70600.0,23.3596,23.3738,23.3312,23.3383,70600.0
2007-03-16 14:00:00,32.86,32.87,32.76,32.77,149600.0,23.3312,23.3383,23.2602,23.2673,149600.0
2007-03-16 14:10:00,32.77,32.79,32.69,32.77,167000.0,23.2673,23.2815,23.2105,23.2673,167000.0
2007-03-16 14:20:00,32.77,32.84,32.65,32.84,128800.0,23.2673,23.317,23.1821,23.317,128800.0
2007-03-16 14:30:00,32.84,32.9,32.8,32.82,132000.0,23.317,23.3596,23.2886,23.3028,132000.0
2007-03-16 14:40:00,32.82,32.82,32.7,32.74,108600.0,23.3028,23.3028,23.2176,23.246,108600.0
2007-03-16 14:50:00,32.74,32.74,32.69,32.72,75000.0,23.246,23.246,23.2105,23.2318,75000.0
2007-03-16 15:00:00,32.72,32.75,32.71,32.73,63800.0,23.2318,23.2531,23.2247,23.2389,63800.0
2007-03-16 15:10:00,32.73,32.82,32.73,32.82,76600.0,23.2389,23.3028,23.2389,23.3028,76600.0
2007-03-16 15:20:00,32.81,32.87,32.8,32.85,146000.0,23.2957,23.3383,23.2886,23.3241,146000.0
2007-03-16 15:30:00,32.85,32.87,32.79,32.82,89800.0,23.3241,23.3383,23.2815,23.3028,89800.0
2007-03-16 15:40:00,32.81,32.82,32.76,32.79,114200.0,23.2957,23.3028,23.2602,23.2815,114200.0
2007-03-16 15:50:00,32.79,32.83,32.75,32.77,220800.0,23.2815,23.3099,23.2531,23.2673,220800.0
2007-03-19 09:30:00,33.22,33.38,33.11,33.3,135600.0,23.5868,23.7004,23.5087,23.6436,135600.0
2007-03-19 09:40:00,33.3,33.3,33.08,33.11,96000.0,23.6436,23.6436,23.4874,23.5087,96000.0
2007-03-19 09:50:00,33.1,33.18,33.08,33.13,62800.0,23.5016,23.5584,23.4874,23.5229,62800.0
2007-03-19 10:00:00,33.13,33.14,33.01,33.07,105000.0,23.5229,23.53,23.4377,23.4803,105000.0
2007-03-19 10:10:00,33.07,33.1,33.01,33.08,74800.0,23.4803,23.5016,23.4377,23.4874,74800.0
2007-03-19 10:20:00,33.06,33.12,33.06,33.12,52400.0,23.4732,23.5158,23.4732,23.5158,52400.0
2007-03-19 10:30:00,33.1,33.19,33.05,33.18,53800.0,23.5016,23.5655,23.4661,23.5584,53800.0
2007-03-19 10:40:00,33.19,33.22,33.16,33.2,68800.0,23.5655,23.5868,23.5442,23.5726,68800.0
2007-03-19 10:50:00,33.2,33.26,33.17,33.2,73600.0,23.5726,23.6152,23.5513,23.5726,73600.0
2007-03-19 11:00:00,33.2,33.28,33.2,33.27,44400.0,23.5726,23.6294,23.5726,23.6223,44400.0
2007-03-19 11:10:00,33.29,33.32,33.24,33.24,43600.0,23.6365,23.6578,23.601,23.601,43600.0
2007-03-19 11:20:00,33.26,33.4,33.26,33.33,88600.0,23.6152,23.7146,23.6152,23.6649,88600.0
2007-03-19 11:30:00,33.31,33.4,33.31,33.39,56600.0,23.6507,23.7146,23.6507,23.7075,56600.0
2007-03-19 11:40:00,33.4,33.43,33.38,33.41,53800.0,23.7146,23.7359,23.7004,23.7217,53800.0
2007-03-19 11:50:00,33.4,33.44,33.39,33.42,25800.0,23.7146,23.743,23.7075,23.7288,25800.0
2007-03-19 12:00:00,33.42,33.46,33.4,33.45,47000.0,23.7288,23.7572,23.7146,23.7501,47000.0
2007-03-19 12:10:00,33.46,33.46,33.38,33.4,102000.0,23.7572,23.7572,23.7004,23.7146,102000.0
2007-03-19 12:20:00,33.41,33.43,33.38,33.39,100400.0,23.7217,23.7359,23.7004,23.7075,100400.0
2007-03-19 12:30:00,33.39,33.41,33.38,33.39,95400.0,23.7075,23.7217,23.7004,23.7075,95400.0
2007-03-19 12:40:00,33.39,33.4,33.33,33.33,56600.0,23.7075,23.7146,23.6649,23.6649,56600.0
2007-03-19 12:50:00,33.33,33.34,33.22,33.26,69000.0,23.6649,23.672,23.5868,23.6152,69000.0
2007-03-19 13:00:00,33.26,33.31,33.22,33.3,79400.0,23.6152,23.6507,23.5868,23.6436,79400.0
2007-03-19 13:10:00,33.3,33.3,33.17,33.25,72400.0,23.6436,23.6436,23.5513,23.6081,72400.0
2007-03-19 13:20:00,33.26,33.28,33.19,33.19,59200.0,23.6152,23.6294,23.5655,23.5655,59200.0
2007-03-19 13:30:00,33.19,33.29,33.19,33.29,54600.0,23.5655,23.6365,23.5655,23.6365,54600.0
2007-03-19 13:40:00,33.29,33.33,33.26,33.31,79200.0,23.6365,23.6649,23.6152,23.6507,79200.0
2007-03-19 13:50:00,33.31,33.37,33.29,33.35,59200.0,23.6507,23.6933,23.6365,23.6791,59200.0
2007-03-19 14:00:00,33.35,33.38,33.28,33.31,72200.0,23.6791,23.7004,23.6294,23.6507,72200.0
2007-03-19 14:10:00,33.3,33.3,33.26,33.29,57200.0,23.6436,23.6436,23.6152,23.6365,57200.0
2007-03-19 14:20:00,33.29,33.32,33.22,33.23,70600.0,23.6365,23.6578,23.5868,23.5939,70600.0
2007-03-19 14:30:00,33.23,33.33,33.21,33.33,109400.0,23.5939,23.6649,23.5797,23.6649,109400.0
2007-03-19 14:40:00,33.33,33.34,33.27,33.34,57600.0,23.6649,23.672,23.6223,23.672,57600.0
2007-03-19 14:50:00,33.34,33.37,33.32,33.35,49600.0,23.672,23.6933,23.6578,23.6791,49600.0
2007-03-19 15:00:00,33.34,33.37,33.3,33.3,109200.0,23.672,23.6933,23.6436,23.6436,109200.0
2007-03-19 15:10:00,33.3,33.32,33.28,33.32,54200.0,23.6436,23.6578,23.6294,23.6578,54200.0
2007-03-19 15:20:00,33.31,33.36,33.3,33.3,106400.0,23.6507,23.6862,23.6436,23.6436,106400.0
2007-03-19 15:30:00,33.3,33.32,33.27,33.29,77600.0,23.6436,23.6578,23.6223,23.6365,77600.0
2007-03-19 15:40:00,33.29,33.38,33.29,33.35,156600.0,23.6365,23.7004,23.6365,23.6791,156600.0
2007-03-19 15:50:00,33.35,33.38,33.32,33.37,223800.0,23.6791,23.7004,23.6578,23.6933,223800.0
2007-03-20 09:30:00,33.65,33.66,33.43,33.55,381200.0,23.8921,23.8992,23.7359,23.8211,381200.0
2007-03-20 09:40:00,33.55,33.64,33.52,33.62,196600.0,23.8211,23.885,23.7998,23.8708,196600.0
2007-03-20 09:50:00,33.62,33.63,33.43,33.43,157000.0,23.8708,23.8779,23.7359,23.7359,157000.0
2007-03-20 10:00:00,33.44,33.6,33.38,33.6,94200.0,23.743,23.8566,23.7004,23.8566,94200.0
2007-03-20 10:10:00,33.6,33.73,33.6,33.66,120200.0,23.8566,23.9489,23.8566,23.8992,120200.0
2007-03-20 10:20:00,33.67,33.76,33.64,33.74,157000.0,23.9063,23.9702,23.885,23.956,157000.0
2007-03-20 10:30:00,33.74,33.78,33.61,33.62,110600.0,23.956,23.9844,23.8637,23.8708,110600.0
2007-03-20 10:40:00,33.62,33.74,33.62,33.7,73000.0,23.8708,23.956,23.8708,23.9276,73000.0
2007-03-20 10:50:00,33.7,33.79,33.69,33.76,45200.0,23.9276,23.9915,23.9205,23.9702,45200.0
2007-03-20 11:00:00,33.77,33.86,33.77,33.85,76400.0,23.9773,24.0412,23.9773,24.0341,76400.0
2007-03-20 11:10:00,33.84,33.85,33.79,33.82,65400.0,24.027,24.0341,23.9915,24.0128,65400.0
2007-03-20 11:20:00,33.82,33.82,33.69,33.71,57400.0,24.0128,24.0128,23.9205,23.9347,57400.0
2007-03-20 11:30:00,33.71,33.76,33.68,33.69,65200.0,23.9347,23.9702,23.9134,23.9205,65200.0
2007-03-20 11:40:00,33.7,33.82,33.69,33.76,93400.0,23.9276,24.0128,23.9205,23.9702,93400.0
2007-03-20 11:50:00,33.77,33.82,33.75,33.77,43600.0,23.9773,24.0128,23.9631,23.9773,43600.0
2007-03-20 12:00:00,33.77,33.83,33.73,33.8,57400.0,23.9773,24.0199,23.9489,23.9986,57400.0
2007-03-20 12:10:00,33.8,33.83,33.77,33.8,39200.0,23.9986,24.0199,23.9773,23.9986,39200.0
2007-03-20 12:20:00,33.8,33.9,33.79,33.9,44600.0,23.9986,24.0696,23.9915,24.0696,44600.0
2007-03-20 12:30:00,33.91,33.94,33.64,33.67,173800.0,24.0767,24.098,23.885,23.9063,173800.0
2007-03-20 12:40:00,33.67,33.74,33.6,33.6,105200.0,23.9063,23.956,23.8566,23.8566,105200.0
2007-03-20 12:50:00,33.6,33.66,33.58,33.65,122200.0,23.8566,23.8992,23.8424,23.8921,122200.0
2007-03-20 13:00:00,33.65,33.79,33.63,33.71,94800.0,23.8921,23.9915,23.8779,23.9347,94800.0
2007-03-20 13:10:00,33.7,33.74,33.57,33.57,42800.0,23.9276,23.956,23.8353,23.8353,42800.0
2007-03-20 13:20:00,33.56,33.61,33.53,33.55,78600.0,23.8282,23.8637,23.8069,23.8211,78600.0
2007-03-20 13:30:00,33.56,33.58,33.49,33.53,56600.0,23.8282,23.8424,23.7785,23.8069,56600.0
2007-03-20 13:40:00,33.54,33.63,33.51,33.61,62000.0,23.814,23.8779,23.7927,23.8637,62000.0
2007-03-20 13:50:00,33.61,33.62,33.55,33.6,81000.0,23.8637,23.8708,23.8211,23.8566,81000.0
2007-03-20 14:00:00,33.6,33.7,33.6,33.7,98400.0,23.8566,23.9276,23.8566,23.9276,98400.0
2007-03-20 14:10:00,33.7,33.82,33.7,33.78,101800.0,23.9276,24.0128,23.9276,23.9844,101800.0
2007-03-20 14:20:00,33.79,33.81,33.76,33.79,140800.0,23.9915,24.0057,23.9702,23.9915,140800.0
2007-03-20 14:30:00,33.79,33.81,33.72,33.77,116800.0,23.9915,24.0057,23.9418,23.9773,116800.0
2007-03-20 14:40:00,33.77,33.85,33.73,33.83,76600.0,23.9773,24.0341,23.9489,24.0199,76600.0
2007-03-20 14:50:00,33.83,33.83,33.77,33.79,61000.0,24.0199,24.0199,23.9773,23.9915,61000.0
2007-03-20 15:00:00,33.79,33.91,33.78,33.9,72200.0,23.9915,24.0767,23.9844,24.0696,72200.0
2007-03-20 15:10:00,33.9,33.9,33.81,33.83,60200.0,24.0696,24.0696,24.0057,24.0199,60200.0
2007-03-20 15:20:00,33.84,33.85,33.82,33.84,65000.0,24.027,24.0341,24.0128,24.027,65000.0
2007-03-20 15:30:00,33.84,33.97,33.84,33.96,144800.0,24.027,24.1193,24.027,24.1122,144800.0
2007-03-20 15:40:00,33.96,33.97,33.94,33.97,114600.0,24.1122,24.1193,24.098,24.1193,114600.0
2007-03-20 15:50:00,33.97,34.02,33.95,34.01,347000.0,24.1193,24.1548,24.1051,24.1477,347000.0
2007-03-21 09:30:00,34.12,34.14,34.02,34.06,136000.0,24.2258,24.24,24.1548,24.1832,136000.0
2007-03-21 09:40:00,34.07,34.12,34.02,34.08,107200.0,24.1903,24.2258,24.1548,24.1974,107200.0
2007-03-21 09:50:00,34.1,34.22,34.09,34.18,259000.0,24.2116,24.2968,24.2045,24.2684,259000.0
2007-03-21 10:00:00,34.2,34.47,34.1,34.47,616200.0,24.2826,24.4743,24.2116,24.4743,616200.0
2007-03-21 10:10:00,34.47,34.65,34.45,34.61,391400.0,24.4743,24.6021,24.4601,24.5737,391400.0
2007-03-21 10:20:00,34.62,34.72,34.6,34.68,382800.0,24.5808,24.6518,24.5666,24.6234,382800.0
2007-03-21 10:30:00,34.68,34.77,34.6,34.62,577000.0,24.6234,24.6873,24.5666,24.5808,577000.0
2007-03-21 10:40:00,34.61,34.66,34.52,34.54,252000.0,24.5737,24.6092,24.5098,24.524,252000.0
2007-03-21 10:50:00,34.55,34.55,34.43,34.46,112200.0,24.5311,24.5311,24.4459,24.4672,112200.0
2007-03-21 11:00:00,34.44,34.49,34.4,34.4,141400.0,24.453,24.4885,24.4246,24.4246,141400.0
2007-03-21 11:10:00,34.41,34.43,34.37,34.4,166000.0,24.4317,24.4459,24.4033,24.4246,166000.0
2007-03-21 11:20:00,34.4,34.44,34.38,34.41,58600.0,24.4246,24.453,24.4104,24.4317,58600.0
2007-03-21 11:30:00,34.41,34.49,34.4,34.49,76400.0,24.4317,24.4885,24.4246,24.4885,76400.0
2007-03-21 11:40:00,34.49,34.51,34.46,34.5,83600.0,24.4885,24.5027,24.4672,24.4956,83600.0
2007-03-21 11:50:00,34.51,34.56,34.48,34.51,69400.0,24.5027,24.5382,24.4814,24.5027,69400.0
2007-03-21 12:00:00,34.52,34.56,34.49,34.54,52000.0,24.5098,24.5382,24.4885,24.524,52000.0
2007-03-21 12:10:00,34.55,34.58,34.52,34.58,47400.0,24.5311,24.5524,24.5098,24.5524,47400.0
2007-03-21 12:20:00,34.58,34.59,34.54,34.59,52000.0,24.5524,24.5595,24.524,24.5595,52000.0
2007-03-21 12:30:00,34.59,34.6,34.54,34.56,72000.0,24.5595,24.5666,24.524,24.5382,72000.0
2007-03-21 12:40:00,34.56,34.58,34.51,34.58,56400.0,24.5382,24.5524,24.5027,24.5524,56400.0
2007-03-21 12:50:00,34.59,34.62,34.58,34.58,42600.0,24.5595,24.5808,24.5524,24.5524,42600.0
2007-03-21 13:00:00,34.59,34.61,34.57,34.6,55400.0,24.5595,24.5737,24.5453,24.5666,55400.0
2007-03-21 13:10:00,34.6,34.65,34.6,34.6,85800.0,24.5666,24.6021,24.5666,24.5666,85800.0
2007-03-21 13:20:00,34.6,34.61,34.57,34.57,100200.0,24.5666,24.5737,24.5453,24.5453,100200.0
2007-03-21 13:30:00,34.57,34.68,34.57,34.67,95200.0,24.5453,24.6234,24.5453,24.6163,95200.0
2007-03-21 13:40:00,34.67,34.71,34.64,34.65,97400.0,24.6163,24.6447,24.595,24.6021,97400.0
2007-03-21 13:50:00,34.66,34.66,34.57,34.57,64600.0,24.6092,24.6092,24.5453,24.5453,64600.0
2007-03-21 14:00:00,34.57,34.6,34.56,34.6,74400.0,24.5453,24.5666,24.5382,24.5666,74400.0
2007-03-21 14:10:00,34.59,34.77,34.59,34.65,242600.0,24.5595,24.6873,24.5595,24.6021,242600.0
2007-03-21 14:20:00,34.65,34.9,34.64,34.88,346200.0,24.6021,24.7796,24.595,24.7654,346200.0
2007-03-21 14:30:00,34.88,34.89,34.83,34.87,133000.0,24.7654,24.7725,24.7299,24.7583,133000.0
2007-03-21 14:40:00,34.88,34.94,34.81,34.85,102400.0,24.7654,24.808,24.7157,24.7441,102400.0
2007-03-21 14:50:00,34.85,34.98,34.85,34.96,174800.0,24.7441,24.8364,24.7441,24.8222,174800.0
2007-03-21 15:00:00,34.96,35.0,34.88,34.88,194000.0,24.8222,24.8506,24.7654,24.7654,194000.0
2007-03-21 15:10:00,34.88,34.88,34.71,34.73,172600.0,24.7654,24.7654,24.6447,24.6589,172600.0
2007-03-21 15:20:00,34.73,34.81,34.68,34.71,203400.0,24.6589,24.7157,24.6234,24.6447,203400.0
2007-03-21 15:30:00,34.72,34.79,34.68,34.73,213600.0,24.6518,24.7015,24.6234,24.6589,213600.0
2007-03-21 15:40:00,34.74,34.84,34.73,34.82,167400.0,24.666,24.737,24.6589,24.7228,167400.0
2007-03-21 15:50:00,34.82,34.87,34.79,34.82,295800.0,24.7228,24.7583,24.7015,24.7228,295800.0
2007-03-22 09:30:00,35.25,35.36,35.12,35.31,517800.0,25.0281,25.1062,24.9358,25.0707,517800.0
2007-03-22 09:40:00,35.32,35.45,35.3,35.38,431800.0,25.0778,25.1701,25.0636,25.1204,431800.0
2007-03-22 09:50:00,35.38,35.5,35.3,35.43,358200.0,25.1204,25.2056,25.0636,25.1559,358200.0
2007-03-22 10:00:00,35.43,35.43,35.23,35.38,273200.0,25.1559,25.1559,25.0139,25.1204,273200.0
2007-03-22 10:10:00,35.38,35.68,35.38,35.68,262000.0,25.1204,25.3334,25.1204,25.3334,262000.0
2007-03-22 10:20:00,35.68,35.79,35.62,35.63,351600.0,25.3334,25.4115,25.2908,25.2979,351600.0
2007-03-22 10:30:00,35.63,35.64,35.47,35.54,614200.0,25.2979,25.305,25.1843,25.234,614200.0
2007-03-22 10:40:00,35.54,35.63,35.54,35.59,160200.0,25.234,25.2979,25.234,25.2695,160200.0
2007-03-22 10:50:00,35.6,35.6,35.53,35.57,140800.0,25.2766,25.2766,25.2269,25.2553,140800.0
2007-03-22 11:00:00,35.57,35.6,35.49,35.6,243200.0,25.2553,25.2766,25.1985,25.2766,243200.0
2007-03-22 11:10:00,35.6,35.6,35.45,35.47,94400.0,25.2766,25.2766,25.1701,25.1843,94400.0
2007-03-22 11:20:00,35.48,35.56,35.43,35.5,130600.0,25.1914,25.2482,25.1559,25.2056,130600.0
2007-03-22 11:30:00,35.52,35.6,35.47,35.6,67000.0,25.2198,25.2766,25.1843,25.2766,67000.0
2007-03-22 11:40:00,35.6,35.6,35.53,35.58,74800.0,25.2766,25.2766,25.2269,25.2624,74800.0
2007-03-22 11:50:00,35.58,35.81,35.58,35.81,183800.0,25.2624,25.4257,25.2624,25.4257,183800.0
2007-03-22 12:00:00,35.81,35.89,35.74,35.88,191400.0,25.4257,25.4825,25.376,25.4754,191400.0
2007-03-22 12:10:00,35.9,35.9,35.8,35.87,150200.0,25.4896,25.4896,25.4186,25.4683,150200.0
2007-03-22 12:20:00,35.87,35.94,35.85,35.85,144400.0,25.4683,25.518,25.4541,25.4541,144400.0
2007-03-22 12:30:00,35.86,35.88,35.74,35.83,122600.0,25.4612,25.4754,25.376,25.4399,122600.0
2007-03-22 12:40:00,35.84,35.86,35.76,35.77,89600.0,25.447,25.4612,25.3902,25.3973,89600.0
2007-03-22 12:50:00,35.77,35.83,35.74,35.74,89400.0,25.3973,25.4399,25.376,25.376,89400.0
2007-03-22 13:00:00,35.75,35.75,35.63,35.69,107800.0,25.3831,25.3831,25.2979,25.3405,107800.0
2007-03-22 13:10:00,35.69,35.71,35.63,35.63,77600.0,25.3405,25.3547,25.2979,25.2979,77600.0
2007-03-22 13:20:00,35.63,35.73,35.63,35.73,54800.0,25.2979,25.3689,25.2979,25.3689,54800.0
2007-03-22 13:30:00,35.73,35.74,35.7,35.74,130600.0,25.3689,25.376,25.3476,25.376,130600.0
2007-03-22 13:40:00,35.74,35.78,35.66,35.66,91000.0,25.376,25.4044,25.3192,25.3192,91000.0
2007-03-22 13:50:00,35.66,35.71,35.64,35.7,73600.0,25.3192,25.3547,25.305,25.3476,73600.0
2007-03-22 14:00:00,35.7,35.77,35.68,35.76,99800.0,25.3476,25.3973,25.3334,25.3902,99800.0
2007-03-22 14:10:00,35.76,35.83,35.7,35.8,94200.0,25.3902,25.4399,25.3476,25.4186,94200.0
2007-03-22 14:20:00,35.81,35.83,35.78,35.8,79200.0,25.4257,25.4399,25.4044,25.4186,79200.0
2007-03-22 14:30:00,35.8,35.83,35.79,35.82,62800.0,25.4186,25.4399,25.4115,25.4328,62800.0
2007-03-22 14:40:00,35.83,35.88,35.82,35.85,100600.0,25.4399,25.4754,25.4328,25.4541,100600.0
2007-03-22 14:50:00,35.85,35.85,35.74,35.75,81600.0,25.4541,25.4541,25.376,25.3831,81600.0
2007-03-22 15:00:00,35.75,35.75,35.63,35.65,119000.0,25.3831,25.3831,25.2979,25.3121,119000.0
2007-03-22 15:10:00,35.65,35.65,35.6,35.61,102200.0,25.3121,25.3121,25.2766,25.2837,102200.0
2007-03-22 15:20:00,35.62,35.68,35.6,35.68,160800.0,25.2908,25.3334,25.2766,25.3334,160800.0
2007-03-22 15:30:00,35.68,35.68,35.58,35.59,144600.0,25.3334,25.3334,25.2624,25.2695,144600.0
2007-03-22 15:40:00,35.59,35.63,35.58,35.63,161200.0,25.2695,25.2979,25.2624,25.2979,161200.0
2007-03-22 15:50:00,35.63,35.65,35.6,35.61,205000.0,25.2979,25.3121,25.2766,25.2837,205000.0
2007-03-23 09:30:00,35.63,35.68,35.52,35.62,179800.0,25.2979,25.3334,25.2198,25.2908,179800.0
2007-03-23 09:40:00,35.61,35.72,35.58,35.71,229600.0,25.2837,25.3618,25.2624,25.3547,229600.0
2007-03-23 09:50:00,35.71,35.74,35.69,35.72,83800.0,25.3547,25.376,25.3405,25.3618,83800.0
2007-03-23 10:00:00,35.72,35.83,35.71,35.74,159000.0,25.3618,25.4399,25.3547,25.376,159000.0
2007-03-23 10:10:00,35.74,35.77,35.7,35.71,114800.0,25.376,25.3973,25.3476,25.3547,114800.0
2007-03-23 10:20:00,35.73,35.74,35.63,35.63,228400.0,25.3689,25.376,25.2979,25.2979,228400.0
2007-03-23 10:30:00,35.62,35.66,35.52,35.55,146400.0,25.2908,25.3192,25.2198,25.2411,146400.0
2007-03-23 10:40:00,35.54,35.57,35.49,35.57,85200.0,25.234,25.2553,25.1985,25.2553,85200.0
2007-03-23 10:50:00,35.57,35.66,35.56,35.62,114800.0,25.2553,25.3192,25.2482,25.2908,114800.0
2007-03-23 11:00:00,35.61,35.67,35.59,35.62,88800.0,25.2837,25.3263,25.2695,25.2908,88800.0
2007-03-23 11:10:00,35.62,35.72,35.62,35.71,77200.0,25.2908,25.3618,25.2908,25.3547,77200.0
2007-03-23 11:20:00,35.71,35.71,35.58,35.6,60600.0,25.3547,25.3547,25.2624,25.2766,60600.0
2007-03-23 11:30:00,35.6,35.65,35.55,35.55,120000.0,25.2766,25.3121,25.2411,25.2411,120000.0
2007-03-23 11:40:00,35.54,35.65,35.52,35.63,156400.0,25.234,25.3121,25.2198,25.2979,156400.0
2007-03-23 11:50:00,35.64,35.65,35.6,35.63,57400.0,25.305,25.3121,25.2766,25.2979,57400.0
2007-03-23 12:00:00,35.63,35.67,35.61,35.64,56800.0,25.2979,25.3263,25.2837,25.305,56800.0
2007-03-23 12:10:00,35.65,35.66,35.6,35.6,41800.0,25.3121,25.3192,25.2766,25.2766,41800.0
2007-03-23 12:20:00,35.6,35.63,35.59,35.6,37400.0,25.2766,25.2979,25.2695,25.2766,37400.0
2007-03-23 12:30:00,35.6,35.61,35.54,35.56,56800.0,25.2766,25.2837,25.234,25.2482,56800.0
2007-03-23 12:40:00,35.55,35.58,35.48,35.52,100400.0,25.2411,25.2624,25.1914,25.2198,100400.0
2007-03-23 12:50:00,35.51,35.53,35.49,35.53,79600.0,25.2127,25.2269,25.1985,25.2269,79600.0
2007-03-23 13:00:00,35.53,35.56,35.45,35.51,109400.0,25.2269,25.2482,25.1701,25.2127,109400.0
2007-03-23 13:10:00,35.51,35.51,35.34,35.37,159200.0,25.2127,25.2127,25.092,25.1133,159200.0
2007-03-23 13:20:00,35.38,35.51,35.38,35.45,103000.0,25.1204,25.2127,25.1204,25.1701,103000.0
2007-03-23 13:30:00,35.44,35.46,35.35,35.42,157600.0,25.163,25.1772,25.0991,25.1488,157600.0
2007-03-23 13:40:00,35.42,35.47,35.4,35.44,106800.0,25.1488,25.1843,25.1346,25.163,106800.0
2007-03-23 13:50:00,35.44,35.49,35.41,35.46,66400.0,25.163,25.1985,25.1417,25.1772,66400.0
2007-03-23 14:00:00,35.47,35.48,35.42,35.48,63800.0,25.1843,25.1914,25.1488,25.1914,63800.0
2007-03-23 14:10:00,35.49,35.57,35.48,35.49,77200.0,25.1985,25.2553,25.1914,25.1985,77200.0
2007-03-23 14:20:00,35.49,35.52,35.47,35.5,79600.0,25.1985,25.2198,25.1843,25.2056,79600.0
2007-03-23 14:30:00,35.49,35.52,35.49,35.52,70600.0,25.1985,25.2198,25.1985,25.2198,70600.0
2007-03-23 14:40:00,35.52,35.53,35.51,35.52,34800.0,25.2198,25.2269,25.2127,25.2198,34800.0
2007-03-23 14:50:00,35.52,35.62,35.52,35.62,86200.0,25.2198,25.2908,25.2198,25.2908,86200.0
2007-03-23 15:00:00,35.62,35.62,35.6,35.62,71200.0,25.2908,25.2908,25.2766,25.2908,71200.0
2007-03-23 15:10:00,35.61,35.7,35.61,35.7,64200.0,25.2837,25.3476,25.2837,25.3476,64200.0
2007-03-23 15:20:00,35.69,35.74,35.69,35.69,75400.0,25.3405,25.376,25.3405,25.3405,75400.0
2007-03-23 15:30:00,35.69,35.69,35.65,35.67,82800.0,25.3405,25.3405,25.3121,25.3263,82800.0
2007-03-23 15:40:00,35.67,35.69,35.63,35.69,121600.0,25.3263,25.3405,25.2979,25.3405,121600.0
2007-03-23 15:50:00,35.69,35.75,35.69,35.73,200000.0,25.3405,25.3831,25.3405,25.3689,200000.0
2007-03-26 09:30:00,35.99,35.99,35.88,35.97,132200.0,25.5535,25.5535,25.4754,25.5393,132200.0
2007-03-26 09:40:00,35.98,36.18,35.98,36.1,189800.0,25.5464,25.6884,25.5464,25.6316,189800.0
2007-03-26 09:50:00,36.1,36.1,35.98,35.99,102800.0,25.6316,25.6316,25.5464,25.5535,102800.0
2007-03-26 10:00:00,36.0,36.02,35.83,35.88,263200.0,25.5606,25.5748,25.4399,25.4754,263200.0
2007-03-26 10:10:00,35.91,35.92,35.64,35.65,213200.0,25.4967,25.5038,25.305,25.3121,213200.0
2007-03-26 10:20:00,35.65,35.71,35.44,35.45,209800.0,25.3121,25.3547,25.163,25.1701,209800.0
2007-03-26 10:30:00,35.45,35.54,35.41,35.51,215800.0,25.1701,25.234,25.1417,25.2127,215800.0
2007-03-26 10:40:00,35.52,35.66,35.51,35.66,197200.0,25.2198,25.3192,25.2127,25.3192,197200.0
2007-03-26 10:50:00,35.66,35.74,35.6,35.63,114800.0,25.3192,25.376,25.2766,25.2979,114800.0
2007-03-26 11:00:00,35.63,35.71,35.58,35.7,89400.0,25.2979,25.3547,25.2624,25.3476,89400.0
2007-03-26 11:10:00,35.71,35.74,35.69,35.74,49600.0,25.3547,25.376,25.3405,25.376,49600.0
2007-03-26 11:20:00,35.74,35.87,35.74,35.87,74800.0,25.376,25.4683,25.376,25.4683,74800.0
2007-03-26 11:30:00,35.87,36.04,35.87,36.03,231800.0,25.4683,25.589,25.4683,25.5819,231800.0
2007-03-26 11:40:00,36.03,36.07,36.02,36.03,100200.0,25.5819,25.6103,25.5748,25.5819,100200.0
2007-03-26 11:50:00,36.02,36.04,35.99,35.99,67400.0,25.5748,25.589,25.5535,25.5535,67400.0
2007-03-26 12:00:00,35.99,36.03,35.94,35.99,81600.0,25.5535,25.5819,25.518,25.5535,81600.0
2007-03-26 12:10:00,35.98,36.1,35.98,36.1,62600.0,25.5464,25.6316,25.5464,25.6316,62600.0
2007-03-26 12:20:00,36.1,36.15,36.08,36.09,73200.0,25.6316,25.6671,25.6174,25.6245,73200.0
2007-03-26 12:30:00,36.09,36.13,36.08,36.09,134400.0,25.6245,25.6529,25.6174,25.6245,134400.0
2007-03-26 12:40:00,36.09,36.16,36.05,36.05,112800.0,25.6245,25.6742,25.5961,25.5961,112800.0
2007-03-26 12:50:00,36.05,36.05,35.99,36.03,94400.0,25.5961,25.5961,25.5535,25.5819,94400.0
2007-03-26 13:00:00,36.04,36.08,35.98,35.99,80800.0,25.589,25.6174,25.5464,25.5535,80800.0
2007-03-26 13:10:00,35.99,36.02,35.98,35.99,80600.0,25.5535,25.5748,25.5464,25.5535,80600.0
2007-03-26 13:20:00,35.99,36.06,35.98,36.02,107600.0,25.5535,25.6032,25.5464,25.5748,107600.0
2007-03-26 13:30:00,36.02,36.06,35.98,36.0,133600.0,25.5748,25.6032,25.5464,25.5606,133600.0
2007-03-26 13:40:00,36.01,36.09,35.95,36.08,132000.0,25.5677,25.6245,25.5251,25.6174,132000.0
2007-03-26 13:50:00,36.08,36.1,36.01,36.04,116600.0,25.6174,25.6316,25.5677,25.589,116600.0
2007-03-26 14:00:00,36.04,36.09,35.99,36.01,142200.0,25.589,25.6245,25.5535,25.5677,142200.0
2007-03-26 14:10:00,36.0,36.15,36.0,36.07,101600.0,25.5606,25.6671,25.5606,25.6103,101600.0
2007-03-26 14:20:00,36.06,36.08,36.03,36.08,57800.0,25.6032,25.6174,25.5819,25.6174,57800.0
2007-03-26 14:30:00,36.08,36.08,36.02,36.02,38000.0,25.6174,25.6174,25.5748,25.5748,38000.0
2007-03-26 14:40:00,36.02,36.09,36.01,36.04,74000.0,25.5748,25.6245,25.5677,25.589,74000.0
2007-03-26 14:50:00,36.03,36.04,35.99,36.02,96800.0,25.5819,25.589,25.5535,25.5748,96800.0
2007-03-26 15:00:00,36.02,36.07,36.01,36.04,135000.0,25.5748,25.6103,25.5677,25.589,135000.0
2007-03-26 15:10:00,36.05,36.13,36.05,36.12,90600.0,25.5961,25.6529,25.5961,25.6458,90600.0
2007-03-26 15:20:00,36.12,36.21,36.1,36.21,187600.0,25.6458,25.7097,25.6316,25.7097,187600.0
2007-03-26 15:30:00,36.19,36.22,36.16,36.2,140600.0,25.6955,25.7168,25.6742,25.7026,140600.0
2007-03-26 15:40:00,36.2,36.3,36.19,36.27,211200.0,25.7026,25.7736,25.6955,25.7523,211200.0
2007-03-26 15:50:00,36.27,36.29,36.2,36.24,259200.0,25.7523,25.7665,25.7026,25.731,259200.0
2007-03-27 09:30:00,36.02,36.15,35.9,36.11,162200.0,25.5748,25.6671,25.4896,25.6387,162200.0
2007-03-27 09:40:00,36.11,36.2,36.08,36.19,113000.0,25.6387,25.7026,25.6174,25.6955,113000.0
2007-03-27 09:50:00,36.19,36.22,36.16,36.18,91000.0,25.6955,25.7168,25.6742,25.6884,91000.0
2007-03-27 10:00:00,36.18,36.27,36.06,36.07,159200.0,25.6884,25.7523,25.6032,25.6103,159200.0
2007-03-27 10:10:00,36.08,36.19,36.04,36.17,116000.0,25.6174,25.6955,25.589,25.6813,116000.0
2007-03-27 10:20:00,36.15,36.2,36.1,36.18,68400.0,25.6671,25.7026,25.6316,25.6884,68400.0
2007-03-27 10:30:00,36.18,36.21,36.08,36.17,100400.0,25.6884,25.7097,25.6174,25.6813,100400.0
2007-03-27 10:40:00,36.16,36.27,36.16,36.25,127600.0,25.6742,25.7523,25.6742,25.7381,127600.0
2007-03-27 10:50:00,36.26,36.32,36.25,36.29,96000.0,25.7452,25.7878,25.7381,25.7665,96000.0
2007-03-27 11:00:00,36.29,36.31,36.17,36.2,186600.0,25.7665,25.7807,25.6813,25.7026,186600.0
2007-03-27 11:10:00,36.18,36.21,36.17,36.2,99200.0,25.6884,25.7097,25.6813,25.7026,99200.0
2007-03-27 11:20:00,36.2,36.2,36.06,36.07,115200.0,25.7026,25.7026,25.6032,25.6103,115200.0
2007-03-27 11:30:00,36.06,36.06,35.95,35.97,160000.0,25.6032,25.6032,25.5251,25.5393,160000.0
2007-03-27 11:40:00,35.96,35.96,35.9,35.93,280200.0,25.5322,25.5322,25.4896,25.5109,280200.0
2007-03-27 11:50:00,35.93,35.94,35.83,35.84,185200.0,25.5109,25.518,25.4399,25.447,185200.0
2007-03-27 12:00:00,35.84,35.92,35.8,35.92,100400.0,25.447,25.5038,25.4186,25.5038,100400.0
2007-03-27 12:10:00,35.93,35.93,35.81,35.83,184600.0,25.5109,25.5109,25.4257,25.4399,184600.0
2007-03-27 12:20:00,35.83,35.83,35.74,35.76,145800.0,25.4399,25.4399,25.376,25.3902,145800.0
2007-03-27 12:30:00,35.77,35.83,35.74,35.81,99600.0,25.3973,25.4399,25.376,25.4257,99600.0
2007-03-27 12:40:00,35.82,35.82,35.77,35.79,46000.0,25.4328,25.4328,25.3973,25.4115,46000.0
2007-03-27 12:50:00,35.79,35.81,35.75,35.76,88000.0,25.4115,25.4257,25.3831,25.3902,88000.0
2007-03-27 13:00:00,35.77,35.8,35.77,35.79,76000.0,25.3973,25.4186,25.3973,25.4115,76000.0
2007-03-27 13:10:00,35.79,35.92,35.77,35.91,137600.0,25.4115,25.5038,25.3973,25.4967,137600.0
2007-03-27 13:20:00,35.9,35.93,35.85,35.87,67600.0,25.4896,25.5109,25.4541,25.4683,67600.0
2007-03-27 13:30:00,35.87,35.87,35.79,35.8,72400.0,25.4683,25.4683,25.4115,25.4186,72400.0
2007-03-27 13:40:00,35.8,35.88,35.8,35.87,63400.0,25.4186,25.4754,25.4186,25.4683,63400.0
2007-03-27 13:50:00,35.86,35.88,35.82,35.84,264200.0,25.4612,25.4754,25.4328,25.447,264200.0
2007-03-27 14:00:00,35.84,35.85,35.75,35.77,255200.0,25.447,25.4541,25.3831,25.3973,255200.0
2007-03-27 14:10:00,35.76,35.85,35.75,35.77,104200.0,25.3902,25.4541,25.3831,25.3973,104200.0
2007-03-27 14:20:00,35.77,35.79,35.75,35.76,99000.0,25.3973,25.4115,25.3831,25.3902,99000.0
2007-03-27 14:30:00,35.76,35.83,35.74,35.78,113000.0,25.3902,25.4399,25.376,25.4044,113000.0
2007-03-27 14:40:00,35.78,35.82,35.77,35.79,61400.0,25.4044,25.4328,25.3973,25.4115,61400.0
2007-03-27 14:50:00,35.8,35.88,35.79,35.83,81800.0,25.4186,25.4754,25.4115,25.4399,81800.0
2007-03-27 15:00:00,35.84,35.86,35.81,35.85,68200.0,25.447,25.4612,25.4257,25.4541,68200.0
2007-03-27 15:10:00,35.86,35.94,35.86,35.93,148000.0,25.4612,25.518,25.4612,25.5109,148000.0
2007-03-27 15:20:00,35.93,35.97,35.92,35.95,136600.0,25.5109,25.5393,25.5038,25.5251,136600.0
2007-03-27 15:30:00,35.95,35.99,35.92,35.99,179800.0,25.5251,25.5535,25.5038,25.5535,179800.0
2007-03-27 15:40:00,35.99,36.02,35.98,35.98,177200.0,25.5535,25.5748,25.5464,25.5464,177200.0
2007-03-27 15:50:00,35.99,36.01,35.96,35.98,266200.0,25.5535,25.5677,25.5322,25.5464,266200.0
2007-03-28 09:30:00,36.5,36.55,36.28,36.35,373000.0,25.9156,25.9511,25.7594,25.8091,373000.0
2007-03-28 09:40:00,36.36,36.37,36.21,36.26,331600.0,25.8162,25.8233,25.7097,25.7452,331600.0
2007-03-28 09:50:00,36.26,36.33,36.05,36.18,323800.0,25.7452,25.7949,25.5961,25.6884,323800.0
2007-03-28 10:00:00,36.18,36.2,36.1,36.11,187400.0,25.6884,25.7026,25.6316,25.6387,187400.0
2007-03-28 10:10:00,36.12,36.12,36.04,36.1,184200.0,25.6458,25.6458,25.589,25.6316,184200.0
2007-03-28 10:20:00,36.1,36.16,36.06,36.1,147400.0,25.6316,25.6742,25.6032,25.6316,147400.0
2007-03-28 10:30:00,36.1,36.1,35.75,35.78,410000.0,25.6316,25.6316,25.3831,25.4044,410000.0
2007-03-28 10:40:00,35.77,35.84,35.55,35.68,242600.0,25.3973,25.447,25.2411,25.3334,242600.0
2007-03-28 10:50:00,35.67,35.8,35.67,35.78,321200.0,25.3263,25.4186,25.3263,25.4044,321200.0
2007-03-28 11:00:00,35.79,35.89,35.77,35.85,157000.0,25.4115,25.4825,25.3973,25.4541,157000.0
2007-03-28 11:10:00,35.84,35.9,35.77,35.87,99400.0,25.447,25.4896,25.3973,25.4683,99400.0
2007-03-28 11:20:00,35.87,35.88,35.76,35.76,184200.0,25.4683,25.4754,25.3902,25.3902,184200.0
2007-03-28 11:30:00,35.76,35.77,35.72,35.75,71000.0,25.3902,25.3973,25.3618,25.3831,71000.0
2007-03-28 11:40:00,35.75,35.75,35.67,35.71,90000.0,25.3831,25.3831,25.3263,25.3547,90000.0
2007-03-28 11:50:00,35.69,35.74,35.65,35.73,93400.0,25.3405,25.376,25.3121,25.3689,93400.0
2007-03-28 12:00:00,35.73,35.86,35.73,35.8,93600.0,25.3689,25.4612,25.3689,25.4186,93600.0
2007-03-28 12:10:00,35.82,35.88,35.8,35.88,117600.0,25.4328,25.4754,25.4186,25.4754,117600.0
2007-03-28 12:20:00,35.88,35.95,35.83,35.93,124800.0,25.4754,25.5251,25.4399,25.5109,124800.0
2007-03-28 12:30:00,35.92,35.95,35.89,35.94,57200.0,25.5038,25.5251,25.4825,25.518,57200.0
2007-03-28 12:40:00,35.94,35.94,35.87,35.92,32600.0,25.518,25.518,25.4683,25.5038,32600.0
2007-03-28 12:50:00,35.91,35.92,35.83,35.91,42000.0,25.4967,25.5038,25.4399,25.4967,42000.0
2007-03-28 13:00:00,35.89,35.9,35.87,35.87,44800.0,25.4825,25.4896,25.4683,25.4683,44800.0
2007-03-28 13:10:00,35.88,35.92,35.85,35.91,40000.0,25.4754,25.5038,25.4541,25.4967,40000.0
2007-03-28 13:20:00,35.91,35.93,35.85,35.85,12200.0,25.4967,25.5109,25.4541,25.4541,12200.0
2007-03-28 13:30:00,35.85,35.87,35.8,35.84,35000.0,25.4541,25.4683,25.4186,25.447,35000.0
2007-03-28 13:40:00,35.84,35.89,35.83,35.83,33000.0,25.447,25.4825,25.4399,25.4399,33000.0
2007-03-28 13:50:00,35.83,35.84,35.73,35.77,59400.0,25.4399,25.447,25.3689,25.3973,59400.0
2007-03-28 14:00:00,35.79,35.83,35.76,35.76,58400.0,25.4115,25.4399,25.3902,25.3902,58400.0
2007-03-28 14:10:00,35.75,35.8,35.69,35.79,116000.0,25.3831,25.4186,25.3405,25.4115,116000.0
2007-03-28 14:20:00,35.8,35.81,35.72,35.77,57200.0,25.4186,25.4257,25.3618,25.3973,57200.0
2007-03-28 14:30:00,35.76,35.79,35.73,35.74,39800.0,25.3902,25.4115,25.3689,25.376,39800.0
2007-03-28 14:40:00,35.75,35.77,35.71,35.74,62000.0,25.3831,25.3973,25.3547,25.376,62000.0
2007-03-28 14:50:00,35.74,35.76,35.69,35.74,48000.0,25.376,25.3902,25.3405,25.376,48000.0
2007-03-28 15:00:00,35.73,35.79,35.72,35.76,92800.0,25.3689,25.4115,25.3618,25.3902,92800.0
2007-03-28 15:10:00,35.77,35.78,35.75,35.77,55400.0,25.3973,25.4044,25.3831,25.3973,55400.0
2007-03-28 15:20:00,35.78,35.88,35.76,35.88,112600.0,25.4044,25.4754,25.3902,25.4754,112600.0
2007-03-28 15:30:00,35.88,35.88,35.83,35.85,66600.0,25.4754,25.4754,25.4399,25.4541,66600.0
2007-03-28 15:40:00,35.87,35.88,35.81,35.81,94800.0,25.4683,25.4754,25.4257,25.4257,94800.0
2007-03-28 15:50:00,35.81,35.84,35.76,35.81,119200.0,25.4257,25.447,25.3902,25.4257,119200.0
2007-03-29 09:30:00,36.13,36.2,35.89,36.01,240800.0,25.6529,25.7026,25.4825,25.5677,240800.0
2007-03-29 09:40:00,36.01,36.01,35.93,35.96,97400.0,25.5677,25.5677,25.5109,25.5322,97400.0
2007-03-29 09:50:00,35.96,36.0,35.93,35.96,105800.0,25.5322,25.5606,25.5109,25.5322,105800.0
2007-03-29 10:00:00,35.96,35.98,35.82,35.95,101400.0,25.5322,25.5464,25.4328,25.5251,101400.0
2007-03-29 10:10:00,35.95,35.99,35.9,35.9,144800.0,25.5251,25.5535,25.4896,25.4896,144800.0
2007-03-29 10:20:00,35.9,35.91,35.85,35.85,59600.0,25.4896,25.4967,25.4541,25.4541,59600.0
2007-03-29 10:30:00,35.85,35.92,35.8,35.84,83000.0,25.4541,25.5038,25.4186,25.447,83000.0
2007-03-29 10:40:00,35.84,35.84,35.69,35.7,81200.0,25.447,25.447,25.3405,25.3476,81200.0
2007-03-29 10:50:00,35.7,35.77,35.69,35.71,44200.0,25.3476,25.3973,25.3405,25.3547,44200.0
2007-03-29 11:00:00,35.68,35.85,35.68,35.8,51000.0,25.3334,25.4541,25.3334,25.4186,51000.0
2007-03-29 11:10:00,35.8,35.88,35.79,35.88,53800.0,25.4186,25.4754,25.4115,25.4754,53800.0
2007-03-29 11:20:00,35.88,35.93,35.85,35.91,45600.0,25.4754,25.5109,25.4541,25.4967,45600.0
2007-03-29 11:30:00,35.9,35.91,35.87,35.89,23400.0,25.4896,25.4967,25.4683,25.4825,23400.0
2007-03-29 11:40:00,35.89,35.9,35.83,35.85,28800.0,25.4825,25.4896,25.4399,25.4541,28800.0
2007-03-29 11:50:00,35.86,36.0,35.82,35.89,142400.0,25.4612,25.5606,25.4328,25.4825,142400.0
2007-03-29 12:00:00,35.91,36.06,35.88,36.02,110400.0,25.4967,25.6032,25.4754,25.5748,110400.0
2007-03-29 12:10:00,36.02,36.04,35.96,36.04,109600.0,25.5748,25.589,25.5322,25.589,109600.0
2007-03-29 12:20:00,36.03,36.04,35.98,36.02,112200.0,25.5819,25.589,25.5464,25.5748,112200.0
2007-03-29 12:30:00,36.02,36.05,35.94,35.98,120000.0,25.5748,25.5961,25.518,25.5464,120000.0
2007-03-29 12:40:00,36.0,36.02,35.98,36.01,91600.0,25.5606,25.5748,25.5464,25.5677,91600.0
2007-03-29 12:50:00,36.01,36.04,35.98,36.03,123600.0,25.5677,25.589,25.5464,25.5819,123600.0
2007-03-29 13:00:00,36.02,36.03,35.96,36.02,90400.0,25.5748,25.5819,25.5322,25.5748,90400.0
2007-03-29 13:10:00,36.04,36.07,35.99,36.01,41000.0,25.589,25.6103,25.5535,25.5677,41000.0
2007-03-29 13:20:00,36.01,36.05,35.93,36.01,61200.0,25.5677,25.5961,25.5109,25.5677,61200.0
2007-03-29 13:30:00,36.01,36.04,35.94,35.95,41400.0,25.5677,25.589,25.518,25.5251,41400.0
2007-03-29 13:40:00,35.94,35.95,35.88,35.88,54000.0,25.518,25.5251,25.4754,25.4754,54000.0
2007-03-29 13:50:00,35.87,35.87,35.77,35.81,59200.0,25.4683,25.4683,25.3973,25.4257,59200.0
2007-03-29 14:00:00,35.8,35.85,35.77,35.83,69200.0,25.4186,25.4541,25.3973,25.4399,69200.0
2007-03-29 14:10:00,35.83,35.88,35.81,35.87,40800.0,25.4399,25.4754,25.4257,25.4683,40800.0
2007-03-29 14:20:00,35.88,35.93,35.81,35.81,36000.0,25.4754,25.5109,25.4257,25.4257,36000.0
2007-03-29 14:30:00,35.82,35.82,35.77,35.81,66000.0,25.4328,25.4328,25.3973,25.4257,66000.0
2007-03-29 14:40:00,35.8,35.87,35.78,35.87,75600.0,25.4186,25.4683,25.4044,25.4683,75600.0
2007-03-29 14:50:00,35.88,35.91,35.84,35.9,82400.0,25.4754,25.4967,25.447,25.4896,82400.0
2007-03-29 15:00:00,35.9,35.92,35.87,35.9,43600.0,25.4896,25.5038,25.4683,25.4896,43600.0
2007-03-29 15:10:00,35.88,35.97,35.88,35.96,97400.0,25.4754,25.5393,25.4754,25.5322,97400.0
2007-03-29 15:20:00,35.94,35.98,35.93,35.96,30800.0,25.518,25.5464,25.5109,25.5322,30800.0
2007-03-29 15:30:00,35.97,35.98,35.92,35.93,118800.0,25.5393,25.5464,25.5038,25.5109,118800.0
2007-03-29 15:40:00,35.93,35.96,35.9,35.94,285600.0,25.5109,25.5322,25.4896,25.518,285600.0
2007-03-29 15:50:00,35.93,35.95,35.88,35.92,200000.0,25.5109,25.5251,25.4754,25.5038,200000.0
2007-03-30 09:30:00,35.98,35.98,35.56,35.73,134000.0,25.5464,25.5464,25.2482,25.3689,134000.0
2007-03-30 09:40:00,35.73,35.86,35.7,35.81,80400.0,25.3689,25.4612,25.3476,25.4257,80400.0
2007-03-30 09:50:00,35.81,35.92,35.8,35.85,155800.0,25.4257,25.5038,25.4186,25.4541,155800.0
2007-03-30 10:00:00,35.86,35.95,35.83,35.87,91000.0,25.4612,25.5251,25.4399,25.4683,91000.0
2007-03-30 10:10:00,35.88,35.88,35.79,35.8,91600.0,25.4754,25.4754,25.4115,25.4186,91600.0
2007-03-30 10:20:00,35.81,35.85,35.8,35.85,153600.0,25.4257,25.4541,25.4186,25.4541,153600.0
2007-03-30 10:30:00,35.85,35.87,35.77,35.77,93200.0,25.4541,25.4683,25.3973,25.3973,93200.0
2007-03-30 10:40:00,35.77,35.8,35.73,35.78,90600.0,25.3973,25.4186,25.3689,25.4044,90600.0
2007-03-30 10:50:00,35.79,35.9,35.79,35.88,75000.0,25.4115,25.4896,25.4115,25.4754,75000.0
2007-03-30 11:00:00,35.88,35.92,35.85,35.85,44600.0,25.4754,25.5038,25.4541,25.4541,44600.0
2007-03-30 11:10:00,35.85,35.86,35.77,35.77,70600.0,25.4541,25.4612,25.3973,25.3973,70600.0
2007-03-30 11:20:00,35.77,35.8,35.66,35.7,191400.0,25.3973,25.4186,25.3192,25.3476,191400.0
2007-03-30 11:30:00,35.7,35.8,35.67,35.77,151600.0,25.3476,25.4186,25.3263,25.3973,151600.0
2007-03-30 11:40:00,35.75,35.77,35.5,35.57,274800.0,25.3831,25.3973,25.2056,25.2553,274800.0
2007-03-30 11:50:00,35.56,35.76,35.56,35.76,184400.0,25.2482,25.3902,25.2482,25.3902,184400.0
2007-03-30 12:00:00,35.76,35.81,35.71,35.76,168800.0,25.3902,25.4257,25.3547,25.3902,168800.0
2007-03-30 12:10:00,35.76,35.85,35.74,35.85,165800.0,25.3902,25.4541,25.376,25.4541,165800.0
2007-03-30 12:20:00,35.84,35.85,35.71,35.8,86000.0,25.447,25.4541,25.3547,25.4186,86000.0
2007-03-30 12:30:00,35.79,35.85,35.73,35.74,157000.0,25.4115,25.4541,25.3689,25.376,157000.0
2007-03-30 12:40:00,35.74,35.77,35.68,35.68,106400.0,25.376,25.3973,25.3334,25.3334,106400.0
2007-03-30 12:50:00,35.67,35.73,35.64,35.7,119800.0,25.3263,25.3689,25.305,25.3476,119800.0
2007-03-30 13:00:00,35.7,35.72,35.66,35.66,93800.0,25.3476,25.3618,25.3192,25.3192,93800.0
2007-03-30 13:10:00,35.65,35.72,35.65,35.71,42400.0,25.3121,25.3618,25.3121,25.3547,42400.0
2007-03-30 13:20:00,35.71,35.71,35.67,35.67,64200.0,25.3547,25.3547,25.3263,25.3263,64200.0
2007-03-30 13:30:00,35.68,35.73,35.67,35.72,94200.0,25.3334,25.3689,25.3263,25.3618,94200.0
2007-03-30 13:40:00,35.72,35.81,35.7,35.79,79400.0,25.3618,25.4257,25.3476,25.4115,79400.0
2007-03-30 13:50:00,35.79,35.84,35.76,35.84,47800.0,25.4115,25.447,25.3902,25.447,47800.0
2007-03-30 14:00:00,35.84,35.84,35.67,35.68,80000.0,25.447,25.447,25.3263,25.3334,80000.0
2007-03-30 14:10:00,35.68,35.69,35.6,35.63,124400.0,25.3334,25.3405,25.2766,25.2979,124400.0
2007-03-30 14:20:00,35.63,35.73,35.62,35.73,210000.0,25.2979,25.3689,25.2908,25.3689,210000.0
2007-03-30 14:30:00,35.72,35.73,35.65,35.68,112400.0,25.3618,25.3689,25.3121,25.3334,112400.0
2007-03-30 14:40:00,35.68,35.77,35.66,35.73,152600.0,25.3334,25.3973,25.3192,25.3689,152600.0
2007-03-30 14:50:00,35.72,35.72,35.62,35.67,99800.0,25.3618,25.3618,25.2908,25.3263,99800.0
2007-03-30 15:00:00,35.68,35.68,35.6,35.6,75800.0,25.3334,25.3334,25.2766,25.2766,75800.0
2007-03-30 15:10:00,35.6,35.65,35.56,35.62,88600.0,25.2766,25.3121,25.2482,25.2908,88600.0
2007-03-30 15:20:00,35.61,35.62,35.55,35.6,137800.0,25.2837,25.2908,25.2411,25.2766,137800.0
2007-03-30 15:30:00,35.6,35.65,35.59,35.61,164000.0,25.2766,25.3121,25.2695,25.2837,164000.0
2007-03-30 15:40:00,35.62,35.68,35.61,35.67,156600.0,25.2908,25.3334,25.2837,25.3263,156600.0
2007-03-30 15:50:00,35.66,35.68,35.6,35.61,472200.0,25.3192,25.3334,25.2766,25.2837,472200.0
2007-04-02 09:30:00,35.74,36.1,35.67,36.08,179200.0,25.376,25.6316,25.3263,25.6174,179200.0
2007-04-02 09:40:00,36.09,36.13,35.99,36.02,122400.0,25.6245,25.6529,25.5535,25.5748,122400.0
2007-04-02 09:50:00,36.04,36.04,35.89,35.93,89000.0,25.589,25.589,25.4825,25.5109,89000.0
2007-04-02 10:00:00,35.92,36.0,35.86,36.0,116800.0,25.5038,25.5606,25.4612,25.5606,116800.0
2007-04-02 10:10:00,36.0,36.07,35.97,36.01,92800.0,25.5606,25.6103,25.5393,25.5677,92800.0
2007-04-02 10:20:00,36.01,36.01,35.82,35.82,62800.0,25.5677,25.5677,25.4328,25.4328,62800.0
2007-04-02 10:30:00,35.85,35.91,35.83,35.89,48400.0,25.4541,25.4967,25.4399,25.4825,48400.0
2007-04-02 10:40:00,35.9,35.97,35.85,35.95,48800.0,25.4896,25.5393,25.4541,25.5251,48800.0
2007-04-02 10:50:00,35.95,36.08,35.92,36.02,99200.0,25.5251,25.6174,25.5038,25.5748,99200.0
2007-04-02 11:00:00,36.04,36.16,36.04,36.09,104600.0,25.589,25.6742,25.589,25.6245,104600.0
2007-04-02 11:10:00,36.09,36.1,36.03,36.07,38200.0,25.6245,25.6316,25.5819,25.6103,38200.0
2007-04-02 11:20:00,36.04,36.1,36.02,36.08,36600.0,25.589,25.6316,25.5748,25.6174,36600.0
2007-04-02 11:30:00,36.09,36.16,36.07,36.16,41600.0,25.6245,25.6742,25.6103,25.6742,41600.0
2007-04-02 11:40:00,36.15,36.17,36.07,36.09,48800.0,25.6671,25.6813,25.6103,25.6245,48800.0
2007-04-02 11:50:00,36.09,36.12,36.07,36.09,25000.0,25.6245,25.6458,25.6103,25.6245,25000.0
2007-04-02 12:00:00,36.09,36.1,36.06,36.08,27200.0,25.6245,25.6316,25.6032,25.6174,27200.0
2007-04-02 12:10:00,36.08,36.12,36.06,36.1,47000.0,25.6174,25.6458,25.6032,25.6316,47000.0
2007-04-02 12:20:00,36.11,36.15,36.09,36.12,43600.0,25.6387,25.6671,25.6245,25.6458,43600.0
2007-04-02 12:30:00,36.13,36.15,36.1,36.14,69000.0,25.6529,25.6671,25.6316,25.66,69000.0
2007-04-02 12:40:00,36.14,36.19,36.13,36.16,40000.0,25.66,25.6955,25.6529,25.6742,40000.0
2007-04-02 12:50:00,36.16,36.19,36.14,36.18,76800.0,25.6742,25.6955,25.66,25.6884,76800.0
2007-04-02 13:00:00,36.19,36.2,36.16,36.18,80400.0,25.6955,25.7026,25.6742,25.6884,80400.0
2007-04-02 13:10:00,36.19,36.24,36.17,36.21,108600.0,25.6955,25.731,25.6813,25.7097,108600.0
2007-04-02 13:20:00,36.21,36.27,36.2,36.25,56800.0,25.7097,25.7523,25.7026,25.7381,56800.0
2007-04-02 13:30:00,36.25,36.31,36.25,36.3,54400.0,25.7381,25.7807,25.7381,25.7736,54400.0
2007-04-02 13:40:00,36.31,36.33,36.29,36.33,20600.0,25.7807,25.7949,25.7665,25.7949,20600.0
2007-04-02 13:50:00,36.33,36.4,36.32,36.34,92800.0,25.7949,25.8446,25.7878,25.802,92800.0
2007-04-02 14:00:00,36.34,36.35,36.27,36.31,81200.0,25.802,25.8091,25.7523,25.7807,81200.0
2007-04-02 14:10:00,36.3,36.31,36.15,36.15,91200.0,25.7736,25.7807,25.6671,25.6671,91200.0
2007-04-02 14:20:00,36.15,36.18,36.09,36.13,110400.0,25.6671,25.6884,25.6245,25.6529,110400.0
2007-04-02 14:30:00,36.12,36.23,36.12,36.22,47600.0,25.6458,25.7239,25.6458,25.7168,47600.0
2007-04-02 14:40:00,36.21,36.21,36.17,36.18,37000.0,25.7097,25.7097,25.6813,25.6884,37000.0
2007-04-02 14:50:00,36.17,36.26,36.17,36.26,40800.0,25.6813,25.7452,25.6813,25.7452,40800.0
2007-04-02 15:00:00,36.26,36.32,36.25,36.3,120400.0,25.7452,25.7878,25.7381,25.7736,120400.0
2007-04-02 15:10:00,36.3,36.34,36.29,36.32,74200.0,25.7736,25.802,25.7665,25.7878,74200.0
2007-04-02 15:20:00,36.32,36.33,36.3,36.33,65800.0,25.7878,25.7949,25.7736,25.7949,65800.0
2007-04-02 15:30:00,36.32,36.32,36.27,36.3,88600.0,25.7878,25.7878,25.7523,25.7736,88600.0
2007-04-02 15:40:00,36.3,36.3,36.24,36.24,81800.0,25.7736,25.7736,25.731,25.731,81800.0
2007-04-02 15:50:00,36.25,36.29,36.25,36.28,94800.0,25.7381,25.7665,25.7381,25.7594,94800.0
2007-04-03 09:30:00,35.88,36.16,35.58,35.88,130000.0,25.4754,25.6742,25.2624,25.4754,130000.0
2007-04-03 09:40:00,35.85,36.0,35.79,35.97,108400.0,25.4541,25.5606,25.4115,25.5393,108400.0
2007-04-03 09:50:00,35.98,36.0,35.92,35.96,91400.0,25.5464,25.5606,25.5038,25.5322,91400.0
2007-04-03 10:00:00,35.96,36.1,35.94,36.1,88400.0,25.5322,25.6316,25.518,25.6316,88400.0
2007-04-03 10:10:00,36.1,36.12,35.97,36.01,100600.0,25.6316,25.6458,25.5393,25.5677,100600.0
2007-04-03 10:20:00,36.01,36.02,35.95,36.0,144000.0,25.5677,25.5748,25.5251,25.5606,144000.0
2007-04-03 10:30:00,36.0,36.03,35.99,36.02,112000.0,25.5606,25.5819,25.5535,25.5748,112000.0
2007-04-03 10:40:00,36.02,36.03,35.91,35.95,170200.0,25.5748,25.5819,25.4967,25.5251,170200.0
2007-04-03 10:50:00,35.95,36.03,35.95,35.99,132200.0,25.5251,25.5819,25.5251,25.5535,132200.0
2007-04-03 11:00:00,35.98,36.04,35.95,36.04,108000.0,25.5464,25.589,25.5251,25.589,108000.0
2007-04-03 11:10:00,36.04,36.13,35.99,36.1,122600.0,25.589,25.6529,25.5535,25.6316,122600.0
2007-04-03 11:20:00,36.1,36.12,36.04,36.12,130400.0,25.6316,25.6458,25.589,25.6458,130400.0
2007-04-03 11:30:00,36.12,36.24,36.07,36.24,94600.0,25.6458,25.731,25.6103,25.731,94600.0
2007-04-03 11:40:00,36.24,36.28,36.22,36.24,69600.0,25.731,25.7594,25.7168,25.731,69600.0
2007-04-03 11:50:00,36.26,36.33,36.24,36.24,80400.0,25.7452,25.7949,25.731,25.731,80400.0
2007-04-03 12:00:00,36.24,36.31,36.24,36.3,64000.0,25.731,25.7807,25.731,25.7736,64000.0
2007-04-03 12:10:00,36.3,36.33,36.24,36.29,96800.0,25.7736,25.7949,25.731,25.7665,96800.0
2007-04-03 12:20:00,36.3,36.31,36.25,36.26,43800.0,25.7736,25.7807,25.7381,25.7452,43800.0
2007-04-03 12:30:00,36.26,36.31,36.24,36.31,90000.0,25.7452,25.7807,25.731,25.7807,90000.0
2007-04-03 12:40:00,36.3,36.37,36.27,36.37,105400.0,25.7736,25.8233,25.7523,25.8233,105400.0
2007-04-03 12:50:00,36.36,36.41,36.35,36.38,115200.0,25.8162,25.8517,25.8091,25.8304,115200.0
2007-04-03 13:00:00,36.38,36.42,36.35,36.42,69000.0,25.8304,25.8588,25.8091,25.8588,69000.0
2007-04-03 13:10:00,36.43,36.44,36.4,36.44,37600.0,25.8659,25.873,25.8446,25.873,37600.0
2007-04-03 13:20:00,36.44,36.49,36.44,36.46,44800.0,25.873,25.9085,25.873,25.8872,44800.0
2007-04-03 13:30:00,36.46,36.47,36.42,36.47,39200.0,25.8872,25.8943,25.8588,25.8943,39200.0
2007-04-03 13:40:00,36.47,36.49,36.46,36.47,44200.0,25.8943,25.9085,25.8872,25.8943,44200.0
2007-04-03 13:50:00,36.46,36.49,36.42,36.45,57800.0,25.8872,25.9085,25.8588,25.8801,57800.0
2007-04-03 14:00:00,36.45,36.48,36.43,36.44,48800.0,25.8801,25.9014,25.8659,25.873,48800.0
2007-04-03 14:10:00,36.44,36.44,36.31,36.35,61400.0,25.873,25.873,25.7807,25.8091,61400.0
2007-04-03 14:20:00,36.35,36.4,36.34,36.36,79000.0,25.8091,25.8446,25.802,25.8162,79000.0
2007-04-03 14:30:00,36.36,36.4,36.35,36.4,52200.0,25.8162,25.8446,25.8091,25.8446,52200.0
2007-04-03 14:40:00,36.4,36.45,36.4,36.43,34000.0,25.8446,25.8801,25.8446,25.8659,34000.0
2007-04-03 14:50:00,36.44,36.46,36.42,36.42,45400.0,25.873,25.8872,25.8588,25.8588,45400.0
2007-04-03 15:00:00,36.42,36.47,36.42,36.45,70400.0,25.8588,25.8943,25.8588,25.8801,70400.0
2007-04-03 15:10:00,36.45,36.46,36.38,36.39,104600.0,25.8801,25.8872,25.8304,25.8375,104600.0
2007-04-03 15:20:00,36.39,36.43,36.38,36.43,109400.0,25.8375,25.8659,25.8304,25.8659,109400.0
2007-04-03 15:30:00,36.44,36.49,36.4,36.47,143800.0,25.873,25.9085,25.8446,25.8943,143800.0
2007-04-03 15:40:00,36.47,36.49,36.46,36.47,123600.0,25.8943,25.9085,25.8872,25.8943,123600.0
2007-04-03 15:50:00,36.48,36.54,36.44,36.52,165800.0,25.9014,25.944,25.873,25.9298,165800.0
2007-04-04 09:30:00,36.27,36.37,36.13,36.2,152600.0,25.7523,25.8233,25.6529,25.7026,152600.0
2007-04-04 09:40:00,36.2,36.34,36.19,36.27,87000.0,25.7026,25.802,25.6955,25.7523,87000.0
2007-04-04 09:50:00,36.3,36.33,36.19,36.23,118200.0,25.7736,25.7949,25.6955,25.7239,118200.0
2007-04-04 10:00:00,36.26,36.36,36.24,36.34,139200.0,25.7452,25.8162,25.731,25.802,139200.0
2007-04-04 10:10:00,36.34,36.5,36.33,36.48,113000.0,25.802,25.9156,25.7949,25.9014,113000.0
2007-04-04 10:20:00,36.48,36.65,36.47,36.6,167200.0,25.9014,26.0221,25.8943,25.9866,167200.0
2007-04-04 10:30:00,36.6,36.81,36.6,36.7,295800.0,25.9866,26.1357,25.9866,26.0576,295800.0
2007-04-04 10:40:00,36.7,36.86,36.64,36.86,246600.0,26.0576,26.1712,26.015,26.1712,246600.0
2007-04-04 10:50:00,36.87,36.93,36.72,36.76,161000.0,26.1783,26.2209,26.0718,26.1002,161000.0
2007-04-04 11:00:00,36.76,36.78,36.68,36.74,129800.0,26.1002,26.1144,26.0434,26.086,129800.0
2007-04-04 11:10:00,36.75,36.77,36.71,36.73,33000.0,26.0931,26.1073,26.0647,26.0789,33000.0
2007-04-04 11:20:00,36.73,36.76,36.69,36.73,83000.0,26.0789,26.1002,26.0505,26.0789,83000.0
2007-04-04 11:30:00,36.72,36.76,36.7,36.74,105600.0,26.0718,26.1002,26.0576,26.086,105600.0
2007-04-04 11:40:00,36.74,36.83,36.74,36.74,116200.0,26.086,26.1499,26.086,26.086,116200.0
2007-04-04 11:50:00,36.74,36.8,36.73,36.77,42800.0,26.086,26.1286,26.0789,26.1073,42800.0
2007-04-04 12:00:00,36.77,36.93,36.76,36.92,211600.0,26.1073,26.2209,26.1002,26.2138,211600.0
2007-04-04 12:10:00,36.92,37.12,36.89,37.12,403800.0,26.2138,26.3558,26.1925,26.3558,403800.0
2007-04-04 12:20:00,37.1,37.15,37.02,37.06,190400.0,26.3416,26.3771,26.2848,26.3132,190400.0
2007-04-04 12:30:00,37.07,37.12,37.06,37.12,96800.0,26.3203,26.3558,26.3132,26.3558,96800.0
2007-04-04 12:40:00,37.1,37.1,37.06,37.1,57000.0,26.3416,26.3416,26.3132,26.3416,57000.0
2007-04-04 12:50:00,37.1,37.13,37.09,37.13,98400.0,26.3416,26.3629,26.3345,26.3629,98400.0
2007-04-04 13:00:00,37.13,37.14,37.01,37.01,95400.0,26.3629,26.37,26.2777,26.2777,95400.0
2007-04-04 13:10:00,37.02,37.06,37.01,37.01,64000.0,26.2848,26.3132,26.2777,26.2777,64000.0
2007-04-04 13:20:00,37.01,37.02,36.97,36.97,42600.0,26.2777,26.2848,26.2493,26.2493,42600.0
2007-04-04 13:30:00,36.97,37.03,36.94,37.01,206200.0,26.2493,26.2919,26.228,26.2777,206200.0
2007-04-04 13:40:00,36.99,36.99,36.91,36.92,65200.0,26.2635,26.2635,26.2067,26.2138,65200.0
2007-04-04 13:50:00,36.92,36.99,36.91,36.96,65600.0,26.2138,26.2635,26.2067,26.2422,65600.0
2007-04-04 14:00:00,36.96,36.96,36.88,36.91,86400.0,26.2422,26.2422,26.1854,26.2067,86400.0
2007-04-04 14:10:00,36.92,36.99,36.91,36.96,69600.0,26.2138,26.2635,26.2067,26.2422,69600.0
2007-04-04 14:20:00,36.95,36.99,36.92,36.98,96200.0,26.2351,26.2635,26.2138,26.2564,96200.0
2007-04-04 14:30:00,36.98,37.0,36.95,36.97,117600.0,26.2564,26.2706,26.2351,26.2493,117600.0
2007-04-04 14:40:00,36.97,37.02,36.94,37.02,66400.0,26.2493,26.2848,26.228,26.2848,66400.0
2007-04-04 14:50:00,37.02,37.04,36.98,37.04,69800.0,26.2848,26.299,26.2564,26.299,69800.0
2007-04-04 15:00:00,37.02,37.09,37.02,37.08,87400.0,26.2848,26.3345,26.2848,26.3274,87400.0
2007-04-04 15:10:00,37.08,37.23,37.07,37.23,150000.0,26.3274,26.4339,26.3203,26.4339,150000.0
2007-04-04 15:20:00,37.23,37.23,37.11,37.16,161000.0,26.4339,26.4339,26.3487,26.3842,161000.0
2007-04-04 15:30:00,37.16,37.17,37.1,37.12,107400.0,26.3842,26.3913,26.3416,26.3558,107400.0
2007-04-04 15:40:00,37.12,37.15,37.04,37.04,252400.0,26.3558,26.3771,26.299,26.299,252400.0
2007-04-04 15:50:00,37.04,37.13,37.04,37.09,203600.0,26.299,26.3629,26.299,26.3345,203600.0
2007-04-05 09:30:00,37.02,37.06,36.85,36.95,186000.0,26.2848,26.3132,26.1641,26.2351,186000.0
2007-04-05 09:40:00,36.95,37.24,36.92,37.13,170400.0,26.2351,26.441,26.2138,26.3629,170400.0
2007-04-05 09:50:00,37.13,37.19,37.1,37.12,130600.0,26.3629,26.4055,26.3416,26.3558,130600.0
2007-04-05 10:00:00,37.12,37.19,37.02,37.12,148000.0,26.3558,26.4055,26.2848,26.3558,148000.0
2007-04-05 10:10:00,37.1,37.14,37.04,37.09,200600.0,26.3416,26.37,26.299,26.3345,200600.0
2007-04-05 10:20:00,37.09,37.1,37.0,37.04,167600.0,26.3345,26.3416,26.2706,26.299,167600.0
2007-04-05 10:30:00,37.04,37.07,36.92,36.99,319200.0,26.299,26.3203,26.2138,26.2635,319200.0
2007-04-05 10:40:00,37.01,37.07,36.98,37.04,80000.0,26.2777,26.3203,26.2564,26.299,80000.0
2007-04-05 10:50:00,37.02,37.07,37.01,37.06,58400.0,26.2848,26.3203,26.2777,26.3132,58400.0
2007-04-05 11:00:00,37.06,37.06,36.98,37.01,55000.0,26.3132,26.3132,26.2564,26.2777,55000.0
2007-04-05 11:10:00,37.0,37.04,36.96,37.04,78800.0,26.2706,26.299,26.2422,26.299,78800.0
2007-04-05 11:20:00,37.03,37.17,37.01,37.15,86800.0,26.2919,26.3913,26.2777,26.3771,86800.0
2007-04-05 11:30:00,37.15,37.19,37.1,37.19,127600.0,26.3771,26.4055,26.3416,26.4055,127600.0
2007-04-05 11:40:00,37.19,37.26,37.16,37.23,90800.0,26.4055,26.4552,26.3842,26.4339,90800.0
2007-04-05 11:50:00,37.23,37.26,37.19,37.26,66200.0,26.4339,26.4552,26.4055,26.4552,66200.0
2007-04-05 12:00:00,37.27,37.36,37.26,37.31,173800.0,26.4623,26.5262,26.4552,26.4907,173800.0
2007-04-05 12:10:00,37.29,37.29,37.22,37.23,67400.0,26.4765,26.4765,26.4268,26.4339,67400.0
2007-04-05 12:20:00,37.23,37.27,37.2,37.24,51800.0,26.4339,26.4623,26.4126,26.441,51800.0
2007-04-05 12:30:00,37.23,37.23,37.14,37.18,70600.0,26.4339,26.4339,26.37,26.3984,70600.0
2007-04-05 12:40:00,37.18,37.18,37.13,37.15,34000.0,26.3984,26.3984,26.3629,26.3771,34000.0
2007-04-05 12:50:00,37.16,37.18,37.11,37.12,60000.0,26.3842,26.3984,26.3487,26.3558,60000.0
2007-04-05 13:00:00,37.12,37.18,37.1,37.17,58200.0,26.3558,26.3984,26.3416,26.3913,58200.0
2007-04-05 13:10:00,37.19,37.24,37.17,37.24,44000.0,26.4055,26.441,26.3913,26.441,44000.0
2007-04-05 13:20:00,37.23,37.31,37.23,37.3,83200.0,26.4339,26.4907,26.4339,26.4836,83200.0
2007-04-05 13:30:00,37.3,37.33,37.24,37.27,65600.0,26.4836,26.5049,26.441,26.4623,65600.0
2007-04-05 13:40:00,37.27,37.34,37.27,37.32,89600.0,26.4623,26.512,26.4623,26.4978,89600.0
2007-04-05 13:50:00,37.32,37.34,37.29,37.32,122200.0,26.4978,26.512,26.4765,26.4978,122200.0
2007-04-05 14:00:00,37.3,37.35,37.28,37.28,48000.0,26.4836,26.5191,26.4694,26.4694,48000.0
2007-04-05 14:10:00,37.28,37.36,37.28,37.35,78400.0,26.4694,26.5262,26.4694,26.5191,78400.0
2007-04-05 14:20:00,37.33,37.41,37.3,37.4,133000.0,26.5049,26.5618,26.4836,26.5547,133000.0
2007-04-05 14:30:00,37.4,37.4,37.33,37.37,208200.0,26.5547,26.5547,26.5049,26.5333,208200.0
2007-04-05 14:40:00,37.37,37.38,37.34,37.38,43000.0,26.5333,26.5404,26.512,26.5404,43000.0
2007-04-05 14:50:00,37.38,37.42,37.35,37.36,50000.0,26.5404,26.5689,26.5191,26.5262,50000.0
2007-04-05 15:00:00,37.35,37.41,37.35,37.38,73400.0,26.5191,26.5618,26.5191,26.5404,73400.0
2007-04-05 15:10:00,37.39,37.42,37.35,37.35,177800.0,26.5476,26.5689,26.5191,26.5191,177800.0
2007-04-05 15:20:00,37.35,37.4,37.35,37.4,45400.0,26.5191,26.5547,26.5191,26.5547,45400.0
2007-04-05 15:30:00,37.38,37.42,37.35,37.35,127200.0,26.5404,26.5689,26.5191,26.5191,127200.0
2007-04-05 15:40:00,37.35,37.37,37.32,37.37,233400.0,26.5191,26.5333,26.4978,26.5333,233400.0
2007-04-05 15:50:00,37.37,37.45,37.31,37.4,470200.0,26.5333,26.5902,26.4907,26.5547,470200.0
2007-04-09 09:30:00,37.43,37.5,37.35,37.43,153400.0,26.576,26.6257,26.5191,26.576,153400.0
2007-04-09 09:40:00,37.44,37.44,37.3,37.34,135800.0,26.5831,26.5831,26.4836,26.512,135800.0
2007-04-09 09:50:00,37.33,37.65,37.32,37.59,177600.0,26.5049,26.7322,26.4978,26.6896,177600.0
2007-04-09 10:00:00,37.6,37.74,37.58,37.67,146200.0,26.6967,26.7961,26.6825,26.7464,146200.0
2007-04-09 10:10:00,37.69,37.69,37.62,37.66,88000.0,26.7606,26.7606,26.7109,26.7393,88000.0
2007-04-09 10:20:00,37.67,37.67,37.58,37.61,75200.0,26.7464,26.7464,26.6825,26.7038,75200.0
2007-04-09 10:30:00,37.61,37.62,37.52,37.58,110600.0,26.7038,26.7109,26.6399,26.6825,110600.0
2007-04-09 10:40:00,37.59,37.6,37.56,37.58,68200.0,26.6896,26.6967,26.6683,26.6825,68200.0
2007-04-09 10:50:00,37.59,37.7,37.59,37.68,41000.0,26.6896,26.7677,26.6896,26.7535,41000.0
2007-04-09 11:00:00,37.69,37.93,37.69,37.93,168400.0,26.7606,26.931,26.7606,26.931,168400.0
2007-04-09 11:10:00,37.92,37.92,37.76,37.77,69400.0,26.9239,26.9239,26.8103,26.8174,69400.0
2007-04-09 11:20:00,37.77,37.77,37.64,37.67,68000.0,26.8174,26.8174,26.7251,26.7464,68000.0
2007-04-09 11:30:00,37.68,37.74,37.65,37.72,83800.0,26.7535,26.7961,26.7322,26.7819,83800.0
2007-04-09 11:40:00,37.74,37.83,37.74,37.82,183400.0,26.7961,26.86,26.7961,26.8529,183400.0
2007-04-09 11:50:00,37.82,37.82,37.71,37.71,67200.0,26.8529,26.8529,26.7748,26.7748,67200.0
2007-04-09 12:00:00,37.72,37.74,37.63,37.74,95000.0,26.7819,26.7961,26.718,26.7961,95000.0
2007-04-09 12:10:00,37.74,37.82,37.73,37.8,54600.0,26.7961,26.8529,26.789,26.8387,54600.0
2007-04-09 12:20:00,37.8,37.81,37.76,37.81,54600.0,26.8387,26.8458,26.8103,26.8458,54600.0
2007-04-09 12:30:00,37.82,37.84,37.79,37.84,100200.0,26.8529,26.8671,26.8316,26.8671,100200.0
2007-04-09 12:40:00,37.83,37.84,37.63,37.63,122800.0,26.86,26.8671,26.718,26.718,122800.0
2007-04-09 12:50:00,37.63,37.64,37.52,37.55,73600.0,26.718,26.7251,26.6399,26.6612,73600.0
2007-04-09 13:00:00,37.55,37.59,37.54,37.54,39400.0,26.6612,26.6896,26.6541,26.6541,39400.0
2007-04-09 13:10:00,37.53,37.62,37.52,37.61,71600.0,26.647,26.7109,26.6399,26.7038,71600.0
2007-04-09 13:20:00,37.6,37.68,37.6,37.68,53600.0,26.6967,26.7535,26.6967,26.7535,53600.0
2007-04-09 13:30:00,37.68,37.68,37.59,37.59,48400.0,26.7535,26.7535,26.6896,26.6896,48400.0
2007-04-09 13:40:00,37.59,37.63,37.58,37.58,44400.0,26.6896,26.718,26.6825,26.6825,44400.0
2007-04-09 13:50:00,37.58,37.58,37.38,37.38,122200.0,26.6825,26.6825,26.5404,26.5404,122200.0
2007-04-09 14:00:00,37.38,37.4,37.2,37.2,184400.0,26.5404,26.5547,26.4126,26.4126,184400.0
2007-04-09 14:10:00,37.2,37.24,37.15,37.15,237200.0,26.4126,26.441,26.3771,26.3771,237200.0
2007-04-09 14:20:00,37.15,37.16,37.1,37.12,155200.0,26.3771,26.3842,26.3416,26.3558,155200.0
2007-04-09 14:30:00,37.12,37.13,37.1,37.12,87200.0,26.3558,26.3629,26.3416,26.3558,87200.0
2007-04-09 14:40:00,37.11,37.12,37.06,37.06,108800.0,26.3487,26.3558,26.3132,26.3132,108800.0
2007-04-09 14:50:00,37.06,37.14,37.06,37.14,169400.0,26.3132,26.37,26.3132,26.37,169400.0
2007-04-09 15:00:00,37.14,37.16,37.12,37.14,112400.0,26.37,26.3842,26.3558,26.37,112400.0
2007-04-09 15:10:00,37.15,37.25,37.14,37.23,199600.0,26.3771,26.4481,26.37,26.4339,199600.0
2007-04-09 15:20:00,37.24,37.24,37.15,37.19,93000.0,26.441,26.441,26.3771,26.4055,93000.0
2007-04-09 15:30:00,37.19,37.25,37.19,37.21,76400.0,26.4055,26.4481,26.4055,26.4197,76400.0
2007-04-09 15:40:00,37.21,37.23,37.18,37.18,77000.0,26.4197,26.4339,26.3984,26.3984,77000.0
2007-04-09 15:50:00,37.19,37.21,37.16,37.19,106800.0,26.4055,26.4197,26.3842,26.4055,106800.0
2007-04-10 09:30:00,37.3,37.6,37.23,37.58,193000.0,26.4836,26.6967,26.4339,26.6825,193000.0
2007-04-10 09:40:00,37.58,37.68,37.48,37.48,151200.0,26.6825,26.7535,26.6115,26.6115,151200.0
2007-04-10 09:50:00,37.49,37.52,37.47,37.52,82200.0,26.6186,26.6399,26.6044,26.6399,82200.0
2007-04-10 10:00:00,37.52,37.68,37.51,37.68,153000.0,26.6399,26.7535,26.6328,26.7535,153000.0
2007-04-10 10:10:00,37.68,37.87,37.66,37.85,293200.0,26.7535,26.8884,26.7393,26.8742,293200.0
2007-04-10 10:20:00,37.84,37.94,37.75,37.78,190400.0,26.8671,26.9381,26.8032,26.8245,190400.0
2007-04-10 10:30:00,37.78,37.9,37.75,37.87,154800.0,26.8245,26.9097,26.8032,26.8884,154800.0
2007-04-10 10:40:00,37.87,37.88,37.78,37.82,103800.0,26.8884,26.8955,26.8245,26.8529,103800.0
2007-04-10 10:50:00,37.81,37.82,37.68,37.72,98000.0,26.8458,26.8529,26.7535,26.7819,98000.0
2007-04-10 11:00:00,37.72,37.78,37.69,37.76,84600.0,26.7819,26.8245,26.7606,26.8103,84600.0
2007-04-10 11:10:00,37.75,37.75,37.63,37.71,95600.0,26.8032,26.8032,26.718,26.7748,95600.0
2007-04-10 11:20:00,37.71,37.8,37.71,37.75,92800.0,26.7748,26.8387,26.7748,26.8032,92800.0
2007-04-10 11:30:00,37.74,37.78,37.68,37.7,57800.0,26.7961,26.8245,26.7535,26.7677,57800.0
2007-04-10 11:40:00,37.7,37.7,37.63,37.67,76600.0,26.7677,26.7677,26.718,26.7464,76600.0
2007-04-10 11:50:00,37.66,37.71,37.65,37.7,37400.0,26.7393,26.7748,26.7322,26.7677,37400.0
2007-04-10 12:00:00,37.7,37.85,37.7,37.84,83000.0,26.7677,26.8742,26.7677,26.8671,83000.0
2007-04-10 12:10:00,37.85,37.86,37.82,37.83,36400.0,26.8742,26.8813,26.8529,26.86,36400.0
2007-04-10 12:20:00,37.82,37.83,37.77,37.81,45600.0,26.8529,26.86,26.8174,26.8458,45600.0
2007-04-10 12:30:00,37.81,37.85,37.79,37.85,51200.0,26.8458,26.8742,26.8316,26.8742,51200.0
2007-04-10 12:40:00,37.85,37.92,37.84,37.88,82600.0,26.8742,26.9239,26.8671,26.8955,82600.0
2007-04-10 12:50:00,37.88,37.89,37.82,37.84,70800.0,26.8955,26.9026,26.8529,26.8671,70800.0
2007-04-10 13:00:00,37.83,37.92,37.82,37.91,60600.0,26.86,26.9239,26.8529,26.9168,60600.0
2007-04-10 13:10:00,37.91,37.98,37.89,37.92,132200.0,26.9168,26.9665,26.9026,26.9239,132200.0
2007-04-10 13:20:00,37.92,37.94,37.88,37.9,72600.0,26.9239,26.9381,26.8955,26.9097,72600.0
2007-04-10 13:30:00,37.9,37.96,37.87,37.92,120200.0,26.9097,26.9523,26.8884,26.9239,120200.0
2007-04-10 13:40:00,37.92,38.02,37.92,37.99,142200.0,26.9239,26.9949,26.9239,26.9736,142200.0
2007-04-10 13:50:00,37.99,37.99,37.86,37.88,91000.0,26.9736,26.9736,26.8813,26.8955,91000.0
2007-04-10 14:00:00,37.9,37.93,37.83,37.87,90600.0,26.9097,26.931,26.86,26.8884,90600.0
2007-04-10 14:10:00,37.87,37.9,37.84,37.88,51400.0,26.8884,26.9097,26.8671,26.8955,51400.0
2007-04-10 14:20:00,37.87,37.89,37.83,37.85,81600.0,26.8884,26.9026,26.86,26.8742,81600.0
2007-04-10 14:30:00,37.84,37.9,37.84,37.88,75600.0,26.8671,26.9097,26.8671,26.8955,75600.0
2007-04-10 14:40:00,37.89,37.99,37.89,37.99,97000.0,26.9026,26.9736,26.9026,26.9736,97000.0
2007-04-10 14:50:00,37.98,37.98,37.87,37.87,70800.0,26.9665,26.9665,26.8884,26.8884,70800.0
2007-04-10 15:00:00,37.88,37.88,37.84,37.85,78200.0,26.8955,26.8955,26.8671,26.8742,78200.0
2007-04-10 15:10:00,37.85,37.85,37.81,37.83,88600.0,26.8742,26.8742,26.8458,26.86,88600.0
2007-04-10 15:20:00,37.83,37.85,37.81,37.85,69800.0,26.86,26.8742,26.8458,26.8742,69800.0
2007-04-10 15:30:00,37.85,37.92,37.85,37.92,79400.0,26.8742,26.9239,26.8742,26.9239,79400.0
2007-04-10 15:40:00,37.92,37.95,37.89,37.9,118800.0,26.9239,26.9452,26.9026,26.9097,118800.0
2007-04-10 15:50:00,37.9,37.96,37.88,37.95,195600.0,26.9097,26.9523,26.8955,26.9452,195600.0
2007-04-11 09:30:00,37.1,37.98,37.1,37.85,143800.0,26.3416,26.9665,26.3416,26.8742,143800.0
2007-04-11 09:40:00,37.86,38.1,37.85,38.07,223200.0,26.8813,27.0517,26.8742,27.0304,223200.0
2007-04-11 09:50:00,38.07,38.07,37.76,37.82,183800.0,27.0304,27.0304,26.8103,26.8529,183800.0
2007-04-11 10:00:00,37.82,37.91,37.77,37.77,130400.0,26.8529,26.9168,26.8174,26.8174,130400.0
2007-04-11 10:10:00,37.78,37.79,37.67,37.68,84400.0,26.8245,26.8316,26.7464,26.7535,84400.0
2007-04-11 10:20:00,37.7,37.82,37.69,37.75,47800.0,26.7677,26.8529,26.7606,26.8032,47800.0
2007-04-11 10:30:00,37.75,38.05,37.75,38.04,288200.0,26.8032,27.0162,26.8032,27.0091,288200.0
2007-04-11 10:40:00,38.04,38.04,37.77,37.89,211000.0,27.0091,27.0091,26.8174,26.9026,211000.0
2007-04-11 10:50:00,37.9,37.91,37.78,37.83,131400.0,26.9097,26.9168,26.8245,26.86,131400.0
2007-04-11 11:00:00,37.85,37.92,37.82,37.84,64000.0,26.8742,26.9239,26.8529,26.8671,64000.0
2007-04-11 11:10:00,37.84,37.87,37.69,37.69,91600.0,26.8671,26.8884,26.7606,26.7606,91600.0
2007-04-11 11:20:00,37.69,37.74,37.69,37.71,72200.0,26.7606,26.7961,26.7606,26.7748,72200.0
2007-04-11 11:30:00,37.71,37.77,37.69,37.77,86400.0,26.7748,26.8174,26.7606,26.8174,86400.0
2007-04-11 11:40:00,37.77,37.85,37.77,37.83,66800.0,26.8174,26.8742,26.8174,26.86,66800.0
2007-04-11 11:50:00,37.82,37.87,37.82,37.85,88800.0,26.8529,26.8884,26.8529,26.8742,88800.0
2007-04-11 12:00:00,37.85,37.92,37.82,37.84,108000.0,26.8742,26.9239,26.8529,26.8671,108000.0
2007-04-11 12:10:00,37.83,37.83,37.74,37.77,53400.0,26.86,26.86,26.7961,26.8174,53400.0
2007-04-11 12:20:00,37.77,37.8,37.75,37.79,25800.0,26.8174,26.8387,26.8032,26.8316,25800.0
2007-04-11 12:30:00,37.79,37.8,37.76,37.76,39600.0,26.8316,26.8387,26.8103,26.8103,39600.0
2007-04-11 12:40:00,37.76,37.77,37.74,37.74,48600.0,26.8103,26.8174,26.7961,26.7961,48600.0
2007-04-11 12:50:00,37.74,37.79,37.73,37.79,60200.0,26.7961,26.8316,26.789,26.8316,60200.0
2007-04-11 13:00:00,37.79,37.86,37.76,37.85,30000.0,26.8316,26.8813,26.8103,26.8742,30000.0
2007-04-11 13:10:00,37.85,37.87,37.83,37.83,25400.0,26.8742,26.8884,26.86,26.86,25400.0
2007-04-11 13:20:00,37.84,37.88,37.81,37.88,29000.0,26.8671,26.8955,26.8458,26.8955,29000.0
2007-04-11 13:30:00,37.88,37.91,37.85,37.85,19400.0,26.8955,26.9168,26.8742,26.8742,19400.0
2007-04-11 13:40:00,37.85,37.88,37.81,37.83,35200.0,26.8742,26.8955,26.8458,26.86,35200.0
2007-04-11 13:50:00,37.83,37.83,37.72,37.74,54600.0,26.86,26.86,26.7819,26.7961,54600.0
2007-04-11 14:00:00,37.73,37.77,37.67,37.69,129800.0,26.789,26.8174,26.7464,26.7606,129800.0
2007-04-11 14:10:00,37.69,37.69,37.6,37.67,64400.0,26.7606,26.7606,26.6967,26.7464,64400.0
2007-04-11 14:20:00,37.65,37.76,37.65,37.69,53800.0,26.7322,26.8103,26.7322,26.7606,53800.0
2007-04-11 14:30:00,37.68,37.69,37.61,37.63,76800.0,26.7535,26.7606,26.7038,26.718,76800.0
2007-04-11 14:40:00,37.63,37.63,37.55,37.6,43800.0,26.718,26.718,26.6612,26.6967,43800.0
2007-04-11 14:50:00,37.6,37.69,37.58,37.68,41800.0,26.6967,26.7606,26.6825,26.7535,41800.0
2007-04-11 15:00:00,37.67,37.67,37.5,37.52,85000.0,26.7464,26.7464,26.6257,26.6399,85000.0
2007-04-11 15:10:00,37.51,37.52,37.45,37.52,92600.0,26.6328,26.6399,26.5902,26.6399,92600.0
2007-04-11 15:20:00,37.52,37.63,37.52,37.54,80200.0,26.6399,26.718,26.6399,26.6541,80200.0
2007-04-11 15:30:00,37.53,37.59,37.52,37.56,64600.0,26.647,26.6896,26.6399,26.6683,64600.0
2007-04-11 15:40:00,37.56,37.62,37.55,37.58,85600.0,26.6683,26.7109,26.6612,26.6825,85600.0
2007-04-11 15:50:00,37.59,37.6,37.54,37.57,124400.0,26.6896,26.6967,26.6541,26.6754,124400.0
2007-04-12 09:30:00,37.91,38.1,37.9,37.99,193200.0,26.9482,27.0832,26.941,27.005,193200.0
2007-04-12 09:40:00,38.0,38.01,37.76,37.77,124600.0,27.0121,27.0192,26.8415,26.8486,124600.0
2007-04-12 09:50:00,37.77,37.83,37.71,37.81,72400.0,26.8486,26.8913,26.806,26.8771,72400.0
2007-04-12 10:00:00,37.81,37.85,37.74,37.77,76600.0,26.8771,26.9055,26.8273,26.8486,76600.0
2007-04-12 10:10:00,37.76,37.79,37.67,37.77,109200.0,26.8415,26.8629,26.7776,26.8486,109200.0
2007-04-12 10:20:00,37.77,37.91,37.77,37.87,72400.0,26.8486,26.9482,26.8486,26.9197,72400.0
2007-04-12 10:30:00,37.87,37.88,37.74,37.77,201600.0,26.9197,26.9268,26.8273,26.8486,201600.0
2007-04-12 10:40:00,37.76,37.79,37.67,37.69,82800.0,26.8415,26.8629,26.7776,26.7918,82800.0
2007-04-12 10:50:00,37.71,37.77,37.7,37.71,65200.0,26.806,26.8486,26.7989,26.806,65200.0
2007-04-12 11:00:00,37.71,37.77,37.7,37.76,85200.0,26.806,26.8486,26.7989,26.8415,85200.0
2007-04-12 11:10:00,37.76,37.84,37.71,37.83,101400.0,26.8415,26.8984,26.806,26.8913,101400.0
2007-04-12 11:20:00,37.84,37.86,37.77,37.83,104800.0,26.8984,26.9126,26.8486,26.8913,104800.0
2007-04-12 11:30:00,37.83,37.84,37.79,37.84,31600.0,26.8913,26.8984,26.8629,26.8984,31600.0
2007-04-12 11:40:00,37.84,37.9,37.81,37.88,69600.0,26.8984,26.941,26.8771,26.9268,69600.0
2007-04-12 11:50:00,37.87,37.95,37.87,37.94,30000.0,26.9197,26.9766,26.9197,26.9695,30000.0
2007-04-12 12:00:00,37.94,38.14,37.94,38.14,114800.0,26.9695,27.1116,26.9695,27.1116,114800.0
2007-04-12 12:10:00,38.14,38.19,38.13,38.13,100000.0,27.1116,27.1472,27.1045,27.1045,100000.0
2007-04-12 12:20:00,38.13,38.23,38.1,38.18,98200.0,27.1045,27.1756,27.0832,27.1401,98200.0
2007-04-12 12:30:00,38.18,38.2,38.1,38.2,49000.0,27.1401,27.1543,27.0832,27.1543,49000.0
2007-04-12 12:40:00,38.21,38.25,38.17,38.17,82600.0,27.1614,27.1898,27.133,27.133,82600.0
2007-04-12 12:50:00,38.18,38.23,38.17,38.19,67200.0,27.1401,27.1756,27.133,27.1472,67200.0
2007-04-12 13:00:00,38.19,38.24,38.18,38.24,62000.0,27.1472,27.1827,27.1401,27.1827,62000.0
2007-04-12 13:10:00,38.24,38.25,38.15,38.17,63200.0,27.1827,27.1898,27.1188,27.133,63200.0
2007-04-12 13:20:00,38.16,38.23,38.16,38.22,68400.0,27.1259,27.1756,27.1259,27.1685,68400.0
2007-04-12 13:30:00,38.22,38.31,38.22,38.26,95600.0,27.1685,27.2325,27.1685,27.197,95600.0
2007-04-12 13:40:00,38.27,38.29,38.25,38.27,27400.0,27.2041,27.2183,27.1898,27.2041,27400.0
2007-04-12 13:50:00,38.27,38.41,38.27,38.38,115800.0,27.2041,27.3036,27.2041,27.2823,115800.0
2007-04-12 14:00:00,38.38,38.43,38.35,38.42,71000.0,27.2823,27.3178,27.2609,27.3107,71000.0
2007-04-12 14:10:00,38.43,38.43,38.38,38.43,55600.0,27.3178,27.3178,27.2823,27.3178,55600.0
2007-04-12 14:20:00,38.43,38.56,38.43,38.52,142400.0,27.3178,27.4102,27.3178,27.3818,142400.0
2007-04-12 14:30:00,38.53,38.54,38.48,38.49,63200.0,27.3889,27.396,27.3533,27.3604,63200.0
2007-04-12 14:40:00,38.49,38.51,38.49,38.49,96400.0,27.3604,27.3747,27.3604,27.3604,96400.0
2007-04-12 14:50:00,38.51,38.58,38.51,38.52,96600.0,27.3747,27.4244,27.3747,27.3818,96600.0
2007-04-12 15:00:00,38.52,38.52,38.43,38.44,187400.0,27.3818,27.3818,27.3178,27.3249,187400.0
2007-04-12 15:10:00,38.44,38.47,38.42,38.45,79400.0,27.3249,27.3462,27.3107,27.332,79400.0
2007-04-12 15:20:00,38.46,38.48,38.44,38.48,88200.0,27.3391,27.3533,27.3249,27.3533,88200.0
2007-04-12 15:30:00,38.48,38.57,38.48,38.56,102400.0,27.3533,27.4173,27.3533,27.4102,102400.0
2007-04-12 15:40:00,38.56,38.57,38.48,38.48,138200.0,27.4102,27.4173,27.3533,27.3533,138200.0
2007-04-12 15:50:00,38.49,38.59,38.48,38.54,208200.0,27.3604,27.4315,27.3533,27.396,208200.0
2007-04-13 09:30:00,38.49,38.55,38.31,38.35,136800.0,27.3604,27.4031,27.2325,27.2609,136800.0
2007-04-13 09:40:00,38.35,38.56,38.26,38.55,213600.0,27.2609,27.4102,27.197,27.4031,213600.0
2007-04-13 09:50:00,38.53,38.55,38.4,38.55,120600.0,27.3889,27.4031,27.2965,27.4031,120600.0
2007-04-13 10:00:00,38.55,38.55,38.29,38.33,122800.0,27.4031,27.4031,27.2183,27.2467,122800.0
2007-04-13 10:10:00,38.33,38.49,38.33,38.41,113600.0,27.2467,27.3604,27.2467,27.3036,113600.0
2007-04-13 10:20:00,38.41,38.47,38.38,38.47,69200.0,27.3036,27.3462,27.2823,27.3462,69200.0
2007-04-13 10:30:00,38.46,38.67,38.45,38.63,116000.0,27.3391,27.4884,27.332,27.46,116000.0
2007-04-13 10:40:00,38.63,38.73,38.62,38.73,84200.0,27.46,27.531,27.4529,27.531,84200.0
2007-04-13 10:50:00,38.73,38.74,38.69,38.73,81600.0,27.531,27.5382,27.5026,27.531,81600.0
2007-04-13 11:00:00,38.73,38.8,38.7,38.7,157400.0,27.531,27.5808,27.5097,27.5097,157400.0
2007-04-13 11:10:00,38.7,38.71,38.63,38.63,55800.0,27.5097,27.5168,27.46,27.46,55800.0
2007-04-13 11:20:00,38.63,38.67,38.62,38.63,85400.0,27.46,27.4884,27.4529,27.46,85400.0
2007-04-13 11:30:00,38.63,38.74,38.59,38.74,92200.0,27.46,27.5382,27.4315,27.5382,92200.0
2007-04-13 11:40:00,38.72,38.72,38.65,38.67,53800.0,27.5239,27.5239,27.4742,27.4884,53800.0
2007-04-13 11:50:00,38.67,38.67,38.62,38.63,59200.0,27.4884,27.4884,27.4529,27.46,59200.0
2007-04-13 12:00:00,38.63,38.66,38.59,38.63,148800.0,27.46,27.4813,27.4315,27.46,148800.0
2007-04-13 12:10:00,38.63,38.63,38.58,38.58,54200.0,27.46,27.46,27.4244,27.4244,54200.0
2007-04-13 12:20:00,38.6,38.62,38.58,38.59,98400.0,27.4386,27.4529,27.4244,27.4315,98400.0
2007-04-13 12:30:00,38.59,38.62,38.58,38.62,59200.0,27.4315,27.4529,27.4244,27.4529,59200.0
2007-04-13 12:40:00,38.62,38.63,38.61,38.62,58400.0,27.4529,27.46,27.4457,27.4529,58400.0
2007-04-13 12:50:00,38.62,38.62,38.54,38.55,104600.0,27.4529,27.4529,27.396,27.4031,104600.0
2007-04-13 13:00:00,38.55,38.55,38.49,38.51,72600.0,27.4031,27.4031,27.3604,27.3747,72600.0
2007-04-13 13:10:00,38.51,38.55,38.5,38.54,54000.0,27.3747,27.4031,27.3676,27.396,54000.0
2007-04-13 13:20:00,38.54,38.55,38.5,38.54,35200.0,27.396,27.4031,27.3676,27.396,35200.0
2007-04-13 13:30:00,38.54,38.58,38.49,38.54,77600.0,27.396,27.4244,27.3604,27.396,77600.0
2007-04-13 13:40:00,38.54,38.57,38.49,38.57,110800.0,27.396,27.4173,27.3604,27.4173,110800.0
2007-04-13 13:50:00,38.57,38.58,38.51,38.52,54200.0,27.4173,27.4244,27.3747,27.3818,54200.0
2007-04-13 14:00:00,38.52,38.56,38.5,38.56,67400.0,27.3818,27.4102,27.3676,27.4102,67400.0
2007-04-13 14:10:00,38.55,38.63,38.52,38.56,144200.0,27.4031,27.46,27.3818,27.4102,144200.0
2007-04-13 14:20:00,38.56,38.58,38.51,38.54,161400.0,27.4102,27.4244,27.3747,27.396,161400.0
2007-04-13 14:30:00,38.53,38.55,38.51,38.53,43200.0,27.3889,27.4031,27.3747,27.3889,43200.0
2007-04-13 14:40:00,38.53,38.56,38.52,38.52,74200.0,27.3889,27.4102,27.3818,27.3818,74200.0
2007-04-13 14:50:00,38.53,38.55,38.49,38.49,110400.0,27.3889,27.4031,27.3604,27.3604,110400.0
2007-04-13 15:00:00,38.5,38.52,38.49,38.52,83200.0,27.3676,27.3818,27.3604,27.3818,83200.0
2007-04-13 15:10:00,38.52,38.54,38.47,38.49,88800.0,27.3818,27.396,27.3462,27.3604,88800.0
2007-04-13 15:20:00,38.49,38.52,38.46,38.49,79400.0,27.3604,27.3818,27.3391,27.3604,79400.0
2007-04-13 15:30:00,38.49,38.51,38.47,38.49,82200.0,27.3604,27.3747,27.3462,27.3604,82200.0
2007-04-13 15:40:00,38.48,38.5,38.48,38.48,96600.0,27.3533,27.3676,27.3533,27.3533,96600.0
2007-04-13 15:50:00,38.48,38.52,38.47,38.5,142400.0,27.3533,27.3818,27.3462,27.3676,142400.0
2007-04-16 09:30:00,38.42,38.6,38.27,38.34,195000.0,27.3107,27.4386,27.2041,27.2538,195000.0
2007-04-16 09:40:00,38.35,38.37,38.25,38.29,181400.0,27.2609,27.2751,27.1898,27.2183,181400.0
2007-04-16 09:50:00,38.29,38.33,38.18,38.3,178800.0,27.2183,27.2467,27.1401,27.2254,178800.0
2007-04-16 10:00:00,38.29,38.34,38.1,38.11,159000.0,27.2183,27.2538,27.0832,27.0903,159000.0
2007-04-16 10:10:00,38.1,38.16,38.07,38.08,243600.0,27.0832,27.1259,27.0619,27.069,243600.0
2007-04-16 10:20:00,38.08,38.09,37.94,37.94,194000.0,27.069,27.0761,26.9695,26.9695,194000.0
2007-04-16 10:30:00,37.94,37.96,37.8,37.92,218200.0,26.9695,26.9837,26.87,26.9553,218200.0
2007-04-16 10:40:00,37.92,38.08,37.85,38.08,114000.0,26.9553,27.069,26.9055,27.069,114000.0
2007-04-16 10:50:00,38.08,38.18,38.08,38.17,84400.0,27.069,27.1401,27.069,27.133,84400.0
2007-04-16 11:00:00,38.17,38.24,38.17,38.17,87600.0,27.133,27.1827,27.133,27.133,87600.0
2007-04-16 11:10:00,38.17,38.35,38.16,38.35,105400.0,27.133,27.2609,27.1259,27.2609,105400.0
2007-04-16 11:20:00,38.35,38.43,38.35,38.39,107000.0,27.2609,27.3178,27.2609,27.2894,107000.0
2007-04-16 11:30:00,38.4,38.51,38.4,38.51,85000.0,27.2965,27.3747,27.2965,27.3747,85000.0
2007-04-16 11:40:00,38.51,38.59,38.45,38.48,242000.0,27.3747,27.4315,27.332,27.3533,242000.0
2007-04-16 11:50:00,38.48,38.6,38.46,38.6,76600.0,27.3533,27.4386,27.3391,27.4386,76600.0
2007-04-16 12:00:00,38.6,38.61,38.46,38.48,72800.0,27.4386,27.4457,27.3391,27.3533,72800.0
2007-04-16 12:10:00,38.48,38.51,38.45,38.49,70800.0,27.3533,27.3747,27.332,27.3604,70800.0
2007-04-16 12:20:00,38.49,38.6,38.47,38.59,58400.0,27.3604,27.4386,27.3462,27.4315,58400.0
2007-04-16 12:30:00,38.59,38.65,38.56,38.57,61800.0,27.4315,27.4742,27.4102,27.4173,61800.0
2007-04-16 12:40:00,38.57,38.6,38.55,38.59,38000.0,27.4173,27.4386,27.4031,27.4315,38000.0
2007-04-16 12:50:00,38.58,38.62,38.54,38.56,43000.0,27.4244,27.4529,27.396,27.4102,43000.0
2007-04-16 13:00:00,38.56,38.65,38.53,38.65,37600.0,27.4102,27.4742,27.3889,27.4742,37600.0
2007-04-16 13:10:00,38.64,38.66,38.5,38.57,60600.0,27.4671,27.4813,27.3676,27.4173,60600.0
2007-04-16 13:20:00,38.56,38.58,38.54,38.54,17000.0,27.4102,27.4244,27.396,27.396,17000.0
2007-04-16 13:30:00,38.53,38.56,38.47,38.55,56000.0,27.3889,27.4102,27.3462,27.4031,56000.0
2007-04-16 13:40:00,38.54,38.59,38.52,38.57,93400.0,27.396,27.4315,27.3818,27.4173,93400.0
2007-04-16 13:50:00,38.56,38.59,38.54,38.55,68800.0,27.4102,27.4315,27.396,27.4031,68800.0
2007-04-16 14:00:00,38.54,38.57,38.5,38.51,40600.0,27.396,27.4173,27.3676,27.3747,40600.0
2007-04-16 14:10:00,38.51,38.54,38.5,38.52,138200.0,27.3747,27.396,27.3676,27.3818,138200.0
2007-04-16 14:20:00,38.52,38.54,38.49,38.52,165200.0,27.3818,27.396,27.3604,27.3818,165200.0
2007-04-16 14:30:00,38.51,38.6,38.49,38.58,121000.0,27.3747,27.4386,27.3604,27.4244,121000.0
2007-04-16 14:40:00,38.58,38.58,38.52,38.53,29800.0,27.4244,27.4244,27.3818,27.3889,29800.0
2007-04-16 14:50:00,38.53,38.55,38.5,38.54,44800.0,27.3889,27.4031,27.3676,27.396,44800.0
2007-04-16 15:00:00,38.54,38.58,38.54,38.57,109400.0,27.396,27.4244,27.396,27.4173,109400.0
2007-04-16 15:10:00,38.57,38.63,38.57,38.63,93600.0,27.4173,27.46,27.4173,27.46,93600.0
2007-04-16 15:20:00,38.63,38.65,38.62,38.63,118400.0,27.46,27.4742,27.4529,27.46,118400.0
2007-04-16 15:30:00,38.63,38.7,38.62,38.68,86400.0,27.46,27.5097,27.4529,27.4955,86400.0
2007-04-16 15:40:00,38.68,38.73,38.66,38.69,143200.0,27.4955,27.531,27.4813,27.5026,143200.0
2007-04-16 15:50:00,38.69,38.73,38.67,38.7,118200.0,27.5026,27.531,27.4884,27.5097,118200.0
2007-04-17 09:30:00,38.75,38.85,38.49,38.78,265400.0,27.5453,27.6163,27.3604,27.5666,265400.0
2007-04-17 09:40:00,38.8,38.83,38.41,38.42,340200.0,27.5808,27.6021,27.3036,27.3107,340200.0
2007-04-17 09:50:00,38.42,38.52,38.35,38.48,147200.0,27.3107,27.3818,27.2609,27.3533,147200.0
2007-04-17 10:00:00,38.49,38.58,38.46,38.53,174200.0,27.3604,27.4244,27.3391,27.3889,174200.0
2007-04-17 10:10:00,38.52,38.55,38.49,38.52,86400.0,27.3818,27.4031,27.3604,27.3818,86400.0
2007-04-17 10:20:00,38.51,38.57,38.49,38.57,141400.0,27.3747,27.4173,27.3604,27.4173,141400.0
2007-04-17 10:30:00,38.57,38.58,38.52,38.52,185000.0,27.4173,27.4244,27.3818,27.3818,185000.0
2007-04-17 10:40:00,38.52,38.58,38.52,38.54,142000.0,27.3818,27.4244,27.3818,27.396,142000.0
2007-04-17 10:50:00,38.54,38.57,38.51,38.53,182600.0,27.396,27.4173,27.3747,27.3889,182600.0
2007-04-17 11:00:00,38.53,38.6,38.52,38.6,120000.0,27.3889,27.4386,27.3818,27.4386,120000.0
2007-04-17 11:10:00,38.6,38.6,38.49,38.49,108200.0,27.4386,27.4386,27.3604,27.3604,108200.0
2007-04-17 11:20:00,38.49,38.5,38.42,38.48,90200.0,27.3604,27.3676,27.3107,27.3533,90200.0
2007-04-17 11:30:00,38.48,38.53,38.48,38.52,52400.0,27.3533,27.3889,27.3533,27.3818,52400.0
2007-04-17 11:40:00,38.52,38.59,38.5,38.55,70800.0,27.3818,27.4315,27.3676,27.4031,70800.0
2007-04-17 11:50:00,38.55,38.59,38.52,38.57,68600.0,27.4031,27.4315,27.3818,27.4173,68600.0
2007-04-17 12:00:00,38.57,38.57,38.42,38.44,63200.0,27.4173,27.4173,27.3107,27.3249,63200.0
2007-04-17 12:10:00,38.45,38.45,38.43,38.45,79200.0,27.332,27.332,27.3178,27.332,79200.0
2007-04-17 12:20:00,38.44,38.45,38.38,38.39,68000.0,27.3249,27.332,27.2823,27.2894,68000.0
2007-04-17 12:30:00,38.39,38.39,38.29,38.3,94800.0,27.2894,27.2894,27.2183,27.2254,94800.0
2007-04-17 12:40:00,38.3,38.31,38.16,38.17,133400.0,27.2254,27.2325,27.1259,27.133,133400.0
2007-04-17 12:50:00,38.17,38.24,38.14,38.14,106200.0,27.133,27.1827,27.1116,27.1116,106200.0
2007-04-17 13:00:00,38.15,38.19,38.08,38.1,215600.0,27.1188,27.1472,27.069,27.0832,215600.0
2007-04-17 13:10:00,38.1,38.1,38.01,38.06,73600.0,27.0832,27.0832,27.0192,27.0548,73600.0
2007-04-17 13:20:00,38.07,38.1,37.98,38.06,72000.0,27.0619,27.0832,26.9979,27.0548,72000.0
2007-04-17 13:30:00,38.06,38.07,37.9,37.99,124600.0,27.0548,27.0619,26.941,27.005,124600.0
2007-04-17 13:40:00,37.99,38.12,37.99,38.08,65600.0,27.005,27.0974,27.005,27.069,65600.0
2007-04-17 13:50:00,38.09,38.1,38.05,38.05,68600.0,27.0761,27.0832,27.0477,27.0477,68600.0
2007-04-17 14:00:00,38.05,38.05,37.94,37.94,90600.0,27.0477,27.0477,26.9695,26.9695,90600.0
2007-04-17 14:10:00,37.95,37.95,37.83,37.88,178000.0,26.9766,26.9766,26.8913,26.9268,178000.0
2007-04-17 14:20:00,37.88,37.97,37.88,37.92,91400.0,26.9268,26.9908,26.9268,26.9553,91400.0
2007-04-17 14:30:00,37.92,37.93,37.88,37.88,119400.0,26.9553,26.9624,26.9268,26.9268,119400.0
2007-04-17 14:40:00,37.88,37.9,37.85,37.88,113200.0,26.9268,26.941,26.9055,26.9268,113200.0
2007-04-17 14:50:00,37.88,38.03,37.88,38.02,122800.0,26.9268,27.0335,26.9268,27.0263,122800.0
2007-04-17 15:00:00,38.02,38.07,38.01,38.01,87000.0,27.0263,27.0619,27.0192,27.0192,87000.0
2007-04-17 15:10:00,38.01,38.02,37.9,37.9,130000.0,27.0192,27.0263,26.941,26.941,130000.0
2007-04-17 15:20:00,37.9,37.91,37.79,37.81,209400.0,26.941,26.9482,26.8629,26.8771,209400.0
2007-04-17 15:30:00,37.8,37.97,37.8,37.97,222400.0,26.87,26.9908,26.87,26.9908,222400.0
2007-04-17 15:40:00,37.97,37.99,37.93,37.94,202600.0,26.9908,27.005,26.9624,26.9695,202600.0
2007-04-17 15:50:00,37.94,37.96,37.91,37.92,263200.0,26.9695,26.9837,26.9482,26.9553,263200.0
2007-04-18 09:30:00,37.79,37.79,37.57,37.63,184600.0,26.8629,26.8629,26.7065,26.7491,184600.0
2007-04-18 09:40:00,37.6,37.7,37.38,37.55,218600.0,26.7278,26.7989,26.5714,26.6923,218600.0
2007-04-18 09:50:00,37.55,37.64,37.52,37.55,186200.0,26.6923,26.7562,26.6709,26.6923,186200.0
2007-04-18 10:00:00,37.55,37.56,37.38,37.38,140200.0,26.6923,26.6994,26.5714,26.5714,140200.0
2007-04-18 10:10:00,37.4,37.41,37.28,37.32,189200.0,26.5856,26.5927,26.5003,26.5288,189200.0
2007-04-18 10:20:00,37.32,37.44,37.31,37.35,165800.0,26.5288,26.6141,26.5216,26.5501,165800.0
2007-04-18 10:30:00,37.36,37.56,37.31,37.43,506200.0,26.5572,26.6994,26.5216,26.6069,506200.0
2007-04-18 10:40:00,37.43,37.44,37.25,37.3,212200.0,26.6069,26.6141,26.479,26.5145,212200.0
2007-04-18 10:50:00,37.31,37.52,37.31,37.51,179600.0,26.5216,26.6709,26.5216,26.6638,179600.0
2007-04-18 11:00:00,37.51,37.55,37.44,37.52,240800.0,26.6638,26.6923,26.6141,26.6709,240800.0
2007-04-18 11:10:00,37.52,37.52,37.41,37.42,140800.0,26.6709,26.6709,26.5927,26.5998,140800.0
2007-04-18 11:20:00,37.43,37.56,37.41,37.49,138600.0,26.6069,26.6994,26.5927,26.6496,138600.0
2007-04-18 11:30:00,37.49,37.5,37.43,37.47,85200.0,26.6496,26.6567,26.6069,26.6354,85200.0
2007-04-18 11:40:00,37.47,37.51,37.45,37.49,57200.0,26.6354,26.6638,26.6212,26.6496,57200.0
2007-04-18 11:50:00,37.47,37.49,37.44,37.44,30800.0,26.6354,26.6496,26.6141,26.6141,30800.0
2007-04-18 12:00:00,37.45,37.52,37.42,37.51,118000.0,26.6212,26.6709,26.5998,26.6638,118000.0
2007-04-18 12:10:00,37.51,37.53,37.47,37.48,93000.0,26.6638,26.678,26.6354,26.6425,93000.0
2007-04-18 12:20:00,37.49,37.55,37.49,37.51,122400.0,26.6496,26.6923,26.6496,26.6638,122400.0
2007-04-18 12:30:00,37.51,37.57,37.49,37.54,65000.0,26.6638,26.7065,26.6496,26.6851,65000.0
2007-04-18 12:40:00,37.54,37.54,37.48,37.49,64200.0,26.6851,26.6851,26.6425,26.6496,64200.0
2007-04-18 12:50:00,37.49,37.52,37.42,37.42,107800.0,26.6496,26.6709,26.5998,26.5998,107800.0
2007-04-18 13:00:00,37.41,37.45,37.38,37.4,113200.0,26.5927,26.6212,26.5714,26.5856,113200.0
2007-04-18 13:10:00,37.39,37.44,37.38,37.42,57200.0,26.5785,26.6141,26.5714,26.5998,57200.0
2007-04-18 13:20:00,37.41,37.44,37.39,37.42,48600.0,26.5927,26.6141,26.5785,26.5998,48600.0
2007-04-18 13:30:00,37.42,37.54,37.37,37.51,129600.0,26.5998,26.6851,26.5643,26.6638,129600.0
2007-04-18 13:40:00,37.5,37.52,37.42,37.47,111000.0,26.6567,26.6709,26.5998,26.6354,111000.0
2007-04-18 13:50:00,37.48,37.5,37.33,37.34,78800.0,26.6425,26.6567,26.5359,26.543,78800.0
2007-04-18 14:00:00,37.35,37.39,37.26,37.32,131200.0,26.5501,26.5785,26.4861,26.5288,131200.0
2007-04-18 14:10:00,37.33,37.38,37.27,37.36,88000.0,26.5359,26.5714,26.4932,26.5572,88000.0
2007-04-18 14:20:00,37.37,37.4,37.3,37.35,195000.0,26.5643,26.5856,26.5145,26.5501,195000.0
2007-04-18 14:30:00,37.37,37.38,37.32,37.35,109200.0,26.5643,26.5714,26.5288,26.5501,109200.0
2007-04-18 14:40:00,37.34,37.38,37.33,37.33,90800.0,26.543,26.5714,26.5359,26.5359,90800.0
2007-04-18 14:50:00,37.33,37.37,37.32,37.36,121000.0,26.5359,26.5643,26.5288,26.5572,121000.0
2007-04-18 15:00:00,37.35,37.4,37.34,37.35,141600.0,26.5501,26.5856,26.543,26.5501,141600.0
2007-04-18 15:10:00,37.35,37.39,37.34,37.36,194200.0,26.5501,26.5785,26.543,26.5572,194200.0
2007-04-18 15:20:00,37.35,37.48,37.34,37.47,114600.0,26.5501,26.6425,26.543,26.6354,114600.0
2007-04-18 15:30:00,37.46,37.47,37.36,37.38,259000.0,26.6283,26.6354,26.5572,26.5714,259000.0
2007-04-18 15:40:00,37.38,37.39,37.32,37.34,208800.0,26.5714,26.5785,26.5288,26.543,208800.0
2007-04-18 15:50:00,37.34,37.38,37.31,37.34,282800.0,26.543,26.5714,26.5216,26.543,282800.0
2007-04-19 09:30:00,37.2,37.2,36.81,36.93,220800.0,26.4435,26.4435,26.1662,26.2515,220800.0
2007-04-19 09:40:00,36.93,37.0,36.82,36.88,190200.0,26.2515,26.3013,26.1733,26.216,190200.0
2007-04-19 09:50:00,36.88,36.94,36.82,36.82,138600.0,26.216,26.2586,26.1733,26.1733,138600.0
2007-04-19 10:00:00,36.83,36.92,36.78,36.88,141000.0,26.1804,26.2444,26.1449,26.216,141000.0
2007-04-19 10:10:00,36.88,36.92,36.75,36.77,233000.0,26.216,26.2444,26.1236,26.1378,233000.0
2007-04-19 10:20:00,36.78,36.89,36.77,36.85,136800.0,26.1449,26.2231,26.1378,26.1947,136800.0
2007-04-19 10:30:00,36.85,37.01,36.84,37.0,243800.0,26.1947,26.3084,26.1876,26.3013,243800.0
2007-04-19 10:40:00,37.0,37.01,36.85,36.85,183200.0,26.3013,26.3084,26.1947,26.1947,183200.0
2007-04-19 10:50:00,36.85,36.85,36.66,36.67,344600.0,26.1947,26.1947,26.0596,26.0667,344600.0
2007-04-19 11:00:00,36.67,36.77,36.52,36.74,319000.0,26.0667,26.1378,25.9601,26.1165,319000.0
2007-04-19 11:10:00,36.75,36.77,36.64,36.64,179200.0,26.1236,26.1378,26.0454,26.0454,179200.0
2007-04-19 11:20:00,36.63,36.74,36.62,36.73,102000.0,26.0383,26.1165,26.0312,26.1094,102000.0
2007-04-19 11:30:00,36.72,36.74,36.69,36.72,82600.0,26.1022,26.1165,26.0809,26.1022,82600.0
2007-04-19 11:40:00,36.72,36.77,36.72,36.74,154600.0,26.1022,26.1378,26.1022,26.1165,154600.0
2007-04-19 11:50:00,36.74,36.84,36.73,36.76,123600.0,26.1165,26.1876,26.1094,26.1307,123600.0
2007-04-19 12:00:00,36.75,36.84,36.71,36.78,71000.0,26.1236,26.1876,26.0951,26.1449,71000.0
2007-04-19 12:10:00,36.77,36.86,36.75,36.84,111200.0,26.1378,26.2018,26.1236,26.1876,111200.0
2007-04-19 12:20:00,36.84,36.86,36.82,36.85,59200.0,26.1876,26.2018,26.1733,26.1947,59200.0
2007-04-19 12:30:00,36.85,36.89,36.85,36.88,87200.0,26.1947,26.2231,26.1947,26.216,87200.0
2007-04-19 12:40:00,36.88,36.88,36.83,36.85,73400.0,26.216,26.216,26.1804,26.1947,73400.0
2007-04-19 12:50:00,36.85,36.87,36.79,36.85,90000.0,26.1947,26.2089,26.152,26.1947,90000.0
2007-04-19 13:00:00,36.84,36.87,36.83,36.83,41000.0,26.1876,26.2089,26.1804,26.1804,41000.0
2007-04-19 13:10:00,36.82,36.85,36.78,36.82,49800.0,26.1733,26.1947,26.1449,26.1733,49800.0
2007-04-19 13:20:00,36.82,36.83,36.71,36.73,87200.0,26.1733,26.1804,26.0951,26.1094,87200.0
2007-04-19 13:30:00,36.72,36.77,36.71,36.74,96200.0,26.1022,26.1378,26.0951,26.1165,96200.0
2007-04-19 13:40:00,36.76,36.76,36.72,36.74,43200.0,26.1307,26.1307,26.1022,26.1165,43200.0
2007-04-19 13:50:00,36.76,36.82,36.74,36.77,85800.0,26.1307,26.1733,26.1165,26.1378,85800.0
2007-04-19 14:00:00,36.76,36.79,36.75,36.77,35600.0,26.1307,26.152,26.1236,26.1378,35600.0
2007-04-19 14:10:00,36.76,36.77,36.72,36.75,49000.0,26.1307,26.1378,26.1022,26.1236,49000.0
2007-04-19 14:20:00,36.76,36.76,36.71,36.73,51000.0,26.1307,26.1307,26.0951,26.1094,51000.0
2007-04-19 14:30:00,36.73,36.74,36.68,36.74,46400.0,26.1094,26.1165,26.0738,26.1165,46400.0
2007-04-19 14:40:00,36.73,36.8,36.72,36.75,122800.0,26.1094,26.1591,26.1022,26.1236,122800.0
2007-04-19 14:50:00,36.75,36.8,36.74,36.8,71200.0,26.1236,26.1591,26.1165,26.1591,71200.0
2007-04-19 15:00:00,36.8,36.82,36.76,36.8,132000.0,26.1591,26.1733,26.1307,26.1591,132000.0
2007-04-19 15:10:00,36.8,36.81,36.77,36.8,73800.0,26.1591,26.1662,26.1378,26.1591,73800.0
2007-04-19 15:20:00,36.81,36.83,36.79,36.83,113200.0,26.1662,26.1804,26.152,26.1804,113200.0
2007-04-19 15:30:00,36.84,36.84,36.75,36.77,76800.0,26.1876,26.1876,26.1236,26.1378,76800.0
2007-04-19 15:40:00,36.77,36.78,36.73,36.75,117000.0,26.1378,26.1449,26.1094,26.1236,117000.0
2007-04-19 15:50:00,36.75,36.76,36.7,36.75,233600.0,26.1236,26.1307,26.088,26.1236,233600.0
2007-04-20 09:30:00,36.79,37.19,36.77,36.99,1150200.0,26.152,26.4363,26.1378,26.2942,1150200.0
2007-04-20 09:40:00,37.0,37.08,36.92,37.08,297200.0,26.3013,26.3582,26.2444,26.3582,297200.0
2007-04-20 09:50:00,37.07,37.11,36.92,36.92,170600.0,26.351,26.3795,26.2444,26.2444,170600.0
2007-04-20 10:00:00,36.91,36.95,36.83,36.95,187600.0,26.2373,26.2657,26.1804,26.2657,187600.0
2007-04-20 10:10:00,36.94,36.99,36.79,36.83,194600.0,26.2586,26.2942,26.152,26.1804,194600.0
2007-04-20 10:20:00,36.84,36.95,36.83,36.88,159200.0,26.1876,26.2657,26.1804,26.216,159200.0
2007-04-20 10:30:00,36.88,36.97,36.87,36.91,124000.0,26.216,26.28,26.2089,26.2373,124000.0
2007-04-20 10:40:00,36.91,36.93,36.79,36.8,132000.0,26.2373,26.2515,26.152,26.1591,132000.0
2007-04-20 10:50:00,36.8,36.85,36.77,36.81,118400.0,26.1591,26.1947,26.1378,26.1662,118400.0
2007-04-20 11:00:00,36.81,36.81,36.7,36.72,154800.0,26.1662,26.1662,26.088,26.1022,154800.0
2007-04-20 11:10:00,36.73,36.8,36.71,36.74,75800.0,26.1094,26.1591,26.0951,26.1165,75800.0
2007-04-20 11:20:00,36.73,36.73,36.58,36.72,136000.0,26.1094,26.1094,26.0027,26.1022,136000.0
2007-04-20 11:30:00,36.72,36.72,36.58,36.58,92000.0,26.1022,26.1022,26.0027,26.0027,92000.0
2007-04-20 11:40:00,36.59,36.63,36.57,36.59,85000.0,26.0098,26.0383,25.9956,26.0098,85000.0
2007-04-20 11:50:00,36.59,36.6,36.55,36.57,83400.0,26.0098,26.0169,25.9814,25.9956,83400.0
2007-04-20 12:00:00,36.57,36.6,36.56,36.59,59400.0,25.9956,26.0169,25.9885,26.0098,59400.0
2007-04-20 12:10:00,36.59,36.7,36.59,36.69,92000.0,26.0098,26.088,26.0098,26.0809,92000.0
2007-04-20 12:20:00,36.69,36.75,36.69,36.75,63400.0,26.0809,26.1236,26.0809,26.1236,63400.0
2007-04-20 12:30:00,36.75,36.75,36.64,36.64,85000.0,26.1236,26.1236,26.0454,26.0454,85000.0
2007-04-20 12:40:00,36.65,36.65,36.6,36.62,63200.0,26.0525,26.0525,26.0169,26.0312,63200.0
2007-04-20 12:50:00,36.62,36.62,36.54,36.54,96600.0,26.0312,26.0312,25.9743,25.9743,96600.0
2007-04-20 13:00:00,36.54,36.57,36.53,36.54,51800.0,25.9743,25.9956,25.9672,25.9743,51800.0
2007-04-20 13:10:00,36.55,36.59,36.52,36.58,45600.0,25.9814,26.0098,25.9601,26.0027,45600.0
2007-04-20 13:20:00,36.58,36.69,36.57,36.67,84400.0,26.0027,26.0809,25.9956,26.0667,84400.0
2007-04-20 13:30:00,36.68,36.71,36.65,36.66,53600.0,26.0738,26.0951,26.0525,26.0596,53600.0
2007-04-20 13:40:00,36.67,36.72,36.65,36.66,130000.0,26.0667,26.1022,26.0525,26.0596,130000.0
2007-04-20 13:50:00,36.66,36.69,36.64,36.67,85600.0,26.0596,26.0809,26.0454,26.0667,85600.0
2007-04-20 14:00:00,36.66,36.73,36.66,36.73,82400.0,26.0596,26.1094,26.0596,26.1094,82400.0
2007-04-20 14:10:00,36.73,36.76,36.7,36.76,63000.0,26.1094,26.1307,26.088,26.1307,63000.0
2007-04-20 14:20:00,36.76,36.8,36.74,36.76,89000.0,26.1307,26.1591,26.1165,26.1307,89000.0
2007-04-20 14:30:00,36.75,36.81,36.75,36.8,72400.0,26.1236,26.1662,26.1236,26.1591,72400.0
2007-04-20 14:40:00,36.8,36.84,36.79,36.82,97200.0,26.1591,26.1876,26.152,26.1733,97200.0
2007-04-20 14:50:00,36.82,36.83,36.8,36.82,70400.0,26.1733,26.1804,26.1591,26.1733,70400.0
2007-04-20 15:00:00,36.82,36.83,36.72,36.8,108400.0,26.1733,26.1804,26.1022,26.1591,108400.0
2007-04-20 15:10:00,36.8,36.84,36.8,36.82,71000.0,26.1591,26.1876,26.1591,26.1733,71000.0
2007-04-20 15:20:00,36.81,36.83,36.8,36.81,151000.0,26.1662,26.1804,26.1591,26.1662,151000.0
2007-04-20 15:30:00,36.81,36.86,36.8,36.86,152000.0,26.1662,26.2018,26.1591,26.2018,152000.0
2007-04-20 15:40:00,36.86,36.88,36.8,36.85,320600.0,26.2018,26.216,26.1591,26.1947,320600.0
2007-04-20 15:50:00,36.85,36.99,36.81,36.99,429600.0,26.1947,26.2942,26.1662,26.2942,429600.0
2007-04-23 09:30:00,36.43,36.85,36.41,36.73,306600.0,25.8961,26.1947,25.8819,26.1094,306600.0
2007-04-23 09:40:00,36.74,36.95,36.72,36.92,114800.0,26.1165,26.2657,26.1022,26.2444,114800.0
2007-04-23 09:50:00,36.93,37.09,36.9,37.08,96600.0,26.2515,26.3653,26.2302,26.3582,96600.0
2007-04-23 10:00:00,37.08,37.2,37.02,37.16,97600.0,26.3582,26.4435,26.3155,26.415,97600.0
2007-04-23 10:10:00,37.18,37.19,37.11,37.16,108600.0,26.4292,26.4363,26.3795,26.415,108600.0
2007-04-23 10:20:00,37.16,37.17,37.06,37.1,76600.0,26.415,26.4221,26.3439,26.3724,76600.0
2007-04-23 10:30:00,37.1,37.12,37.05,37.09,87800.0,26.3724,26.3866,26.3368,26.3653,87800.0
2007-04-23 10:40:00,37.09,37.2,37.08,37.2,163400.0,26.3653,26.4435,26.3582,26.4435,163400.0
2007-04-23 10:50:00,37.21,37.27,37.18,37.19,102800.0,26.4506,26.4932,26.4292,26.4363,102800.0
2007-04-23 11:00:00,37.2,37.22,37.1,37.1,42400.0,26.4435,26.4577,26.3724,26.3724,42400.0
2007-04-23 11:10:00,37.1,37.12,37.03,37.06,57600.0,26.3724,26.3866,26.3226,26.3439,57600.0
2007-04-23 11:20:00,37.05,37.12,37.05,37.08,36600.0,26.3368,26.3866,26.3368,26.3582,36600.0
2007-04-23 11:30:00,37.07,37.08,37.0,37.0,82200.0,26.351,26.3582,26.3013,26.3013,82200.0
2007-04-23 11:40:00,37.0,37.0,36.93,36.95,79000.0,26.3013,26.3013,26.2515,26.2657,79000.0
2007-04-23 11:50:00,36.95,37.0,36.94,37.0,37200.0,26.2657,26.3013,26.2586,26.3013,37200.0
2007-04-23 12:00:00,36.99,37.04,36.98,37.02,64200.0,26.2942,26.3297,26.2871,26.3155,64200.0
2007-04-23 12:10:00,37.02,37.05,36.94,36.95,104200.0,26.3155,26.3368,26.2586,26.2657,104200.0
2007-04-23 12:20:00,36.94,36.97,36.91,36.93,92200.0,26.2586,26.28,26.2373,26.2515,92200.0
2007-04-23 12:30:00,36.92,36.96,36.91,36.94,27600.0,26.2444,26.2729,26.2373,26.2586,27600.0
2007-04-23 12:40:00,36.94,36.94,36.88,36.89,51800.0,26.2586,26.2586,26.216,26.2231,51800.0
2007-04-23 12:50:00,36.88,36.93,36.83,36.83,59400.0,26.216,26.2515,26.1804,26.1804,59400.0
2007-04-23 13:00:00,36.83,36.99,36.83,36.99,71800.0,26.1804,26.2942,26.1804,26.2942,71800.0
2007-04-23 13:10:00,36.99,37.05,36.99,37.04,68200.0,26.2942,26.3368,26.2942,26.3297,68200.0
2007-04-23 13:20:00,37.03,37.1,37.02,37.08,71400.0,26.3226,26.3724,26.3155,26.3582,71400.0
2007-04-23 13:30:00,37.08,37.13,37.08,37.09,43800.0,26.3582,26.3937,26.3582,26.3653,43800.0
2007-04-23 13:40:00,37.09,37.13,37.01,37.13,79400.0,26.3653,26.3937,26.3084,26.3937,79400.0
2007-04-23 13:50:00,37.13,37.15,37.02,37.03,54400.0,26.3937,26.4079,26.3155,26.3226,54400.0
2007-04-23 14:00:00,37.03,37.08,37.0,37.03,47000.0,26.3226,26.3582,26.3013,26.3226,47000.0
2007-04-23 14:10:00,37.03,37.07,36.99,37.03,53400.0,26.3226,26.351,26.2942,26.3226,53400.0
2007-04-23 14:20:00,37.02,37.05,36.96,37.05,45000.0,26.3155,26.3368,26.2729,26.3368,45000.0
2007-04-23 14:30:00,37.05,37.1,37.05,37.07,36000.0,26.3368,26.3724,26.3368,26.351,36000.0
2007-04-23 14:40:00,37.07,37.11,37.04,37.1,33600.0,26.351,26.3795,26.3297,26.3724,33600.0
2007-04-23 14:50:00,37.11,37.16,37.1,37.13,43400.0,26.3795,26.415,26.3724,26.3937,43400.0
2007-04-23 15:00:00,37.14,37.16,37.08,37.15,42200.0,26.4008,26.415,26.3582,26.4079,42200.0
2007-04-23 15:10:00,37.15,37.15,37.09,37.12,41400.0,26.4079,26.4079,26.3653,26.3866,41400.0
2007-04-23 15:20:00,37.12,37.2,37.12,37.2,64000.0,26.3866,26.4435,26.3866,26.4435,64000.0
2007-04-23 15:30:00,37.2,37.25,37.17,37.25,54200.0,26.4435,26.479,26.4221,26.479,54200.0
2007-04-23 15:40:00,37.24,37.25,37.15,37.15,89600.0,26.4719,26.479,26.4079,26.4079,89600.0
2007-04-23 15:50:00,37.15,37.16,37.09,37.11,147200.0,26.4079,26.415,26.3653,26.3795,147200.0
2007-04-24 09:30:00,37.18,37.22,37.04,37.21,109200.0,26.4292,26.4577,26.3297,26.4506,109200.0
2007-04-24 09:40:00,37.21,37.24,36.99,37.02,116400.0,26.4506,26.4719,26.2942,26.3155,116400.0
2007-04-24 09:50:00,37.02,37.18,37.01,37.13,69400.0,26.3155,26.4292,26.3084,26.3937,69400.0
2007-04-24 10:00:00,37.1,37.2,36.99,37.13,143200.0,26.3724,26.4435,26.2942,26.3937,143200.0
2007-04-24 10:10:00,37.15,37.36,37.15,37.35,179600.0,26.4079,26.5572,26.4079,26.5501,179600.0
2007-04-24 10:20:00,37.35,37.35,37.13,37.23,114600.0,26.5501,26.5501,26.3937,26.4648,114600.0
2007-04-24 10:30:00,37.21,37.22,37.15,37.21,68200.0,26.4506,26.4577,26.4079,26.4506,68200.0
2007-04-24 10:40:00,37.2,37.35,37.18,37.33,82600.0,26.4435,26.5501,26.4292,26.5359,82600.0
2007-04-24 10:50:00,37.33,37.36,37.16,37.16,64200.0,26.5359,26.5572,26.415,26.415,64200.0
2007-04-24 11:00:00,37.16,37.22,37.1,37.12,124400.0,26.415,26.4577,26.3724,26.3866,124400.0
2007-04-24 11:10:00,37.12,37.2,37.1,37.18,64400.0,26.3866,26.4435,26.3724,26.4292,64400.0
2007-04-24 11:20:00,37.19,37.29,37.18,37.29,52600.0,26.4363,26.5074,26.4292,26.5074,52600.0
2007-04-24 11:30:00,37.3,37.33,37.16,37.19,52800.0,26.5145,26.5359,26.415,26.4363,52800.0
2007-04-24 11:40:00,37.2,37.27,37.19,37.23,65200.0,26.4435,26.4932,26.4363,26.4648,65200.0
2007-04-24 11:50:00,37.23,37.23,37.18,37.18,50400.0,26.4648,26.4648,26.4292,26.4292,50400.0
2007-04-24 12:00:00,37.18,37.23,37.18,37.21,72600.0,26.4292,26.4648,26.4292,26.4506,72600.0
2007-04-24 12:10:00,37.2,37.2,37.08,37.13,104200.0,26.4435,26.4435,26.3582,26.3937,104200.0
2007-04-24 12:20:00,37.13,37.23,37.13,37.13,81400.0,26.3937,26.4648,26.3937,26.3937,81400.0
2007-04-24 12:30:00,37.13,37.13,37.09,37.1,48800.0,26.3937,26.3937,26.3653,26.3724,48800.0
2007-04-24 12:40:00,37.1,37.1,37.04,37.08,55400.0,26.3724,26.3724,26.3297,26.3582,55400.0
2007-04-24 12:50:00,37.08,37.1,37.04,37.1,50200.0,26.3582,26.3724,26.3297,26.3724,50200.0
2007-04-24 13:00:00,37.1,37.14,37.02,37.09,61000.0,26.3724,26.4008,26.3155,26.3653,61000.0
2007-04-24 13:10:00,37.08,37.15,37.01,37.04,79800.0,26.3582,26.4079,26.3084,26.3297,79800.0
2007-04-24 13:20:00,37.04,37.08,36.97,37.08,69600.0,26.3297,26.3582,26.28,26.3582,69600.0
2007-04-24 13:30:00,37.09,37.17,37.08,37.13,57600.0,26.3653,26.4221,26.3582,26.3937,57600.0
2007-04-24 13:40:00,37.13,37.15,37.11,37.15,115000.0,26.3937,26.4079,26.3795,26.4079,115000.0
2007-04-24 13:50:00,37.15,37.19,37.13,37.19,49400.0,26.4079,26.4363,26.3937,26.4363,49400.0
2007-04-24 14:00:00,37.2,37.23,37.14,37.2,50200.0,26.4435,26.4648,26.4008,26.4435,50200.0
2007-04-24 14:10:00,37.21,37.31,37.21,37.26,80600.0,26.4506,26.5216,26.4506,26.4861,80600.0
2007-04-24 14:20:00,37.25,37.3,37.24,37.3,103400.0,26.479,26.5145,26.4719,26.5145,103400.0
2007-04-24 14:30:00,37.3,37.33,37.28,37.3,66200.0,26.5145,26.5359,26.5003,26.5145,66200.0
2007-04-24 14:40:00,37.3,37.32,37.2,37.2,110800.0,26.5145,26.5288,26.4435,26.4435,110800.0
2007-04-24 14:50:00,37.2,37.24,37.12,37.17,105000.0,26.4435,26.4719,26.3866,26.4221,105000.0
2007-04-24 15:00:00,37.18,37.27,37.17,37.24,89000.0,26.4292,26.4932,26.4221,26.4719,89000.0
2007-04-24 15:10:00,37.24,37.31,37.23,37.26,94800.0,26.4719,26.5216,26.4648,26.4861,94800.0
2007-04-24 15:20:00,37.26,37.31,37.24,37.27,111800.0,26.4861,26.5216,26.4719,26.4932,111800.0
2007-04-24 15:30:00,37.26,37.32,37.25,37.29,63200.0,26.4861,26.5288,26.479,26.5074,63200.0
2007-04-24 15:40:00,37.29,37.31,37.24,37.26,102800.0,26.5074,26.5216,26.4719,26.4861,102800.0
2007-04-24 15:50:00,37.26,37.27,37.18,37.23,256200.0,26.4861,26.4932,26.4292,26.4648,256200.0
2007-04-25 09:30:00,37.38,37.75,37.32,37.44,183400.0,26.5714,26.8344,26.5288,26.6141,183400.0
2007-04-25 09:40:00,37.46,37.52,37.35,37.4,113400.0,26.6283,26.6709,26.5501,26.5856,113400.0
2007-04-25 09:50:00,37.4,37.47,37.34,37.38,105200.0,26.5856,26.6354,26.543,26.5714,105200.0
2007-04-25 10:00:00,37.38,37.49,37.31,37.48,120800.0,26.5714,26.6496,26.5216,26.6425,120800.0
2007-04-25 10:10:00,37.49,37.5,37.39,37.46,44200.0,26.6496,26.6567,26.5785,26.6283,44200.0
2007-04-25 10:20:00,37.47,37.51,37.43,37.43,37400.0,26.6354,26.6638,26.6069,26.6069,37400.0
2007-04-25 10:30:00,37.43,37.69,37.39,37.67,220200.0,26.6069,26.7918,26.5785,26.7776,220200.0
2007-04-25 10:40:00,37.67,37.68,37.5,37.56,127400.0,26.7776,26.7847,26.6567,26.6994,127400.0
2007-04-25 10:50:00,37.57,37.6,37.47,37.54,69800.0,26.7065,26.7278,26.6354,26.6851,69800.0
2007-04-25 11:00:00,37.55,37.78,37.55,37.78,103200.0,26.6923,26.8557,26.6923,26.8557,103200.0
2007-04-25 11:10:00,37.77,37.93,37.77,37.82,105600.0,26.8486,26.9624,26.8486,26.8842,105600.0
2007-04-25 11:20:00,37.82,37.88,37.77,37.77,36600.0,26.8842,26.9268,26.8486,26.8486,36600.0
2007-04-25 11:30:00,37.77,37.8,37.73,37.74,107800.0,26.8486,26.87,26.8202,26.8273,107800.0
2007-04-25 11:40:00,37.75,37.88,37.74,37.85,125400.0,26.8344,26.9268,26.8273,26.9055,125400.0
2007-04-25 11:50:00,37.85,37.86,37.79,37.8,137600.0,26.9055,26.9126,26.8629,26.87,137600.0
2007-04-25 12:00:00,37.8,37.82,37.77,37.79,131200.0,26.87,26.8842,26.8486,26.8629,131200.0
2007-04-25 12:10:00,37.79,37.82,37.76,37.77,133200.0,26.8629,26.8842,26.8415,26.8486,133200.0
2007-04-25 12:20:00,37.77,37.77,37.73,37.75,76000.0,26.8486,26.8486,26.8202,26.8344,76000.0
2007-04-25 12:30:00,37.75,37.75,37.71,37.73,43800.0,26.8344,26.8344,26.806,26.8202,43800.0
2007-04-25 12:40:00,37.74,37.81,37.74,37.77,114000.0,26.8273,26.8771,26.8273,26.8486,114000.0
2007-04-25 12:50:00,37.77,37.8,37.76,37.8,55600.0,26.8486,26.87,26.8415,26.87,55600.0
2007-04-25 13:00:00,37.79,37.81,37.76,37.77,156000.0,26.8629,26.8771,26.8415,26.8486,156000.0
2007-04-25 13:10:00,37.79,37.83,37.79,37.83,89600.0,26.8629,26.8913,26.8629,26.8913,89600.0
2007-04-25 13:20:00,37.83,37.88,37.83,37.84,69800.0,26.8913,26.9268,26.8913,26.8984,69800.0
2007-04-25 13:30:00,37.84,37.86,37.81,37.84,52800.0,26.8984,26.9126,26.8771,26.8984,52800.0
2007-04-25 13:40:00,37.84,37.85,37.81,37.84,59000.0,26.8984,26.9055,26.8771,26.8984,59000.0
2007-04-25 13:50:00,37.84,37.88,37.82,37.85,85600.0,26.8984,26.9268,26.8842,26.9055,85600.0
2007-04-25 14:00:00,37.85,37.95,37.84,37.92,206800.0,26.9055,26.9766,26.8984,26.9553,206800.0
2007-04-25 14:10:00,37.92,38.07,37.91,37.92,151800.0,26.9553,27.0619,26.9482,26.9553,151800.0
2007-04-25 14:20:00,37.93,37.93,37.85,37.89,95800.0,26.9624,26.9624,26.9055,26.9339,95800.0
2007-04-25 14:30:00,37.9,38.01,37.9,37.94,163800.0,26.941,27.0192,26.941,26.9695,163800.0
2007-04-25 14:40:00,37.94,37.98,37.93,37.94,104400.0,26.9695,26.9979,26.9624,26.9695,104400.0
2007-04-25 14:50:00,37.95,37.95,37.88,37.92,73400.0,26.9766,26.9766,26.9268,26.9553,73400.0
2007-04-25 15:00:00,37.91,37.94,37.91,37.94,65600.0,26.9482,26.9695,26.9482,26.9695,65600.0
2007-04-25 15:10:00,37.94,37.94,37.85,37.86,55400.0,26.9695,26.9695,26.9055,26.9126,55400.0
2007-04-25 15:20:00,37.86,37.89,37.83,37.85,91600.0,26.9126,26.9339,26.8913,26.9055,91600.0
2007-04-25 15:30:00,37.85,37.85,37.79,37.82,104000.0,26.9055,26.9055,26.8629,26.8842,104000.0
2007-04-25 15:40:00,37.82,37.83,37.73,37.74,111400.0,26.8842,26.8913,26.8202,26.8273,111400.0
2007-04-25 15:50:00,37.74,37.77,37.67,37.71,223800.0,26.8273,26.8486,26.7776,26.806,223800.0
2007-04-26 09:30:00,37.45,37.51,37.1,37.11,203200.0,26.6212,26.6638,26.3724,26.3795,203200.0
2007-04-26 09:40:00,37.12,37.13,36.96,37.03,284200.0,26.3866,26.3937,26.2729,26.3226,284200.0
2007-04-26 09:50:00,37.02,37.08,36.88,36.99,252800.0,26.3155,26.3582,26.216,26.2942,252800.0
2007-04-26 10:00:00,36.99,37.13,36.98,37.13,121800.0,26.2942,26.3937,26.2871,26.3937,121800.0
2007-04-26 10:10:00,37.12,37.15,37.01,37.06,122800.0,26.3866,26.4079,26.3084,26.3439,122800.0
2007-04-26 10:20:00,37.07,37.31,37.06,37.3,95800.0,26.351,26.5216,26.3439,26.5145,95800.0
2007-04-26 10:30:00,37.3,37.49,37.3,37.42,227400.0,26.5145,26.6496,26.5145,26.5998,227400.0
2007-04-26 10:40:00,37.42,37.43,37.29,37.29,174000.0,26.5998,26.6069,26.5074,26.5074,174000.0
2007-04-26 10:50:00,37.29,37.29,37.16,37.2,137400.0,26.5074,26.5074,26.415,26.4435,137400.0
2007-04-26 11:00:00,37.2,37.38,37.19,37.34,76600.0,26.4435,26.5714,26.4363,26.543,76600.0
2007-04-26 11:10:00,37.34,37.38,37.25,37.25,97200.0,26.543,26.5714,26.479,26.479,97200.0
2007-04-26 11:20:00,37.26,37.26,37.12,37.22,97800.0,26.4861,26.4861,26.3866,26.4577,97800.0
2007-04-26 11:30:00,37.21,37.25,37.2,37.24,69000.0,26.4506,26.479,26.4435,26.4719,69000.0
2007-04-26 11:40:00,37.24,37.32,37.24,37.27,56400.0,26.4719,26.5288,26.4719,26.4932,56400.0
2007-04-26 11:50:00,37.28,37.29,37.11,37.2,86000.0,26.5003,26.5074,26.3795,26.4435,86000.0
2007-04-26 12:00:00,37.2,37.29,37.2,37.29,51800.0,26.4435,26.5074,26.4435,26.5074,51800.0
2007-04-26 12:10:00,37.29,37.35,37.27,37.35,66600.0,26.5074,26.5501,26.4932,26.5501,66600.0
2007-04-26 12:20:00,37.36,37.38,37.26,37.27,40400.0,26.5572,26.5714,26.4861,26.4932,40400.0
2007-04-26 12:30:00,37.27,37.35,37.27,37.35,17000.0,26.4932,26.5501,26.4932,26.5501,17000.0
2007-04-26 12:40:00,37.35,37.35,37.3,37.31,29000.0,26.5501,26.5501,26.5145,26.5216,29000.0
2007-04-26 12:50:00,37.3,37.31,37.25,37.26,49400.0,26.5145,26.5216,26.479,26.4861,49400.0
2007-04-26 13:00:00,37.25,37.38,37.25,37.33,89600.0,26.479,26.5714,26.479,26.5359,89600.0
2007-04-26 13:10:00,37.34,37.43,37.33,37.36,49600.0,26.543,26.6069,26.5359,26.5572,49600.0
2007-04-26 13:20:00,37.37,37.42,37.3,37.3,40600.0,26.5643,26.5998,26.5145,26.5145,40600.0
2007-04-26 13:30:00,37.31,37.34,37.29,37.31,46600.0,26.5216,26.543,26.5074,26.5216,46600.0
2007-04-26 13:40:00,37.31,37.32,37.25,37.28,63000.0,26.5216,26.5288,26.479,26.5003,63000.0
2007-04-26 13:50:00,37.29,37.37,37.25,37.25,112400.0,26.5074,26.5643,26.479,26.479,112400.0
2007-04-26 14:00:00,37.25,37.27,37.15,37.27,160200.0,26.479,26.4932,26.4079,26.4932,160200.0
2007-04-26 14:10:00,37.27,37.31,37.24,37.25,91800.0,26.4932,26.5216,26.4719,26.479,91800.0
2007-04-26 14:20:00,37.24,37.31,37.23,37.26,94600.0,26.4719,26.5216,26.4648,26.4861,94600.0
2007-04-26 14:30:00,37.26,37.31,37.22,37.29,78200.0,26.4861,26.5216,26.4577,26.5074,78200.0
2007-04-26 14:40:00,37.29,37.34,37.27,37.32,104200.0,26.5074,26.543,26.4932,26.5288,104200.0
2007-04-26 14:50:00,37.34,37.34,37.26,37.3,68200.0,26.543,26.543,26.4861,26.5145,68200.0
2007-04-26 15:00:00,37.3,37.34,37.27,37.34,108200.0,26.5145,26.543,26.4932,26.543,108200.0
2007-04-26 15:10:00,37.34,37.38,37.3,37.35,97400.0,26.543,26.5714,26.5145,26.5501,97400.0
2007-04-26 15:20:00,37.34,37.4,37.33,37.38,82200.0,26.543,26.5856,26.5359,26.5714,82200.0
2007-04-26 15:30:00,37.38,37.39,37.33,37.37,153600.0,26.5714,26.5785,26.5359,26.5643,153600.0
2007-04-26 15:40:00,37.38,37.38,37.34,37.34,164000.0,26.5714,26.5714,26.543,26.543,164000.0
2007-04-26 15:50:00,37.33,37.35,37.27,37.27,230800.0,26.5359,26.5501,26.4932,26.4932,230800.0
2007-04-27 09:30:00,37.08,37.13,36.94,36.94,101800.0,26.3582,26.3937,26.2586,26.2586,101800.0
2007-04-27 09:40:00,36.94,37.15,36.9,36.99,223000.0,26.2586,26.4079,26.2302,26.2942,223000.0
2007-04-27 09:50:00,36.98,37.08,36.97,37.02,78800.0,26.2871,26.3582,26.28,26.3155,78800.0
2007-04-27 10:00:00,37.03,37.15,37.0,37.04,162800.0,26.3226,26.4079,26.3013,26.3297,162800.0
2007-04-27 10:10:00,37.05,37.07,36.93,37.05,102600.0,26.3368,26.351,26.2515,26.3368,102600.0
2007-04-27 10:20:00,37.06,37.12,37.02,37.08,38800.0,26.3439,26.3866,26.3155,26.3582,38800.0
2007-04-27 10:30:00,37.08,37.11,36.98,36.98,85800.0,26.3582,26.3795,26.2871,26.2871,85800.0
2007-04-27 10:40:00,36.98,37.05,36.94,36.97,106400.0,26.2871,26.3368,26.2586,26.28,106400.0
2007-04-27 10:50:00,36.97,36.98,36.92,36.96,92000.0,26.28,26.2871,26.2444,26.2729,92000.0
2007-04-27 11:00:00,36.96,37.04,36.95,36.97,58800.0,26.2729,26.3297,26.2657,26.28,58800.0
2007-04-27 11:10:00,36.97,37.03,36.95,37.02,39200.0,26.28,26.3226,26.2657,26.3155,39200.0
2007-04-27 11:20:00,37.03,37.05,37.0,37.05,84400.0,26.3226,26.3368,26.3013,26.3368,84400.0
2007-04-27 11:30:00,37.05,37.07,36.99,37.05,63600.0,26.3368,26.351,26.2942,26.3368,63600.0
2007-04-27 11:40:00,37.05,37.13,37.05,37.1,105400.0,26.3368,26.3937,26.3368,26.3724,105400.0
2007-04-27 11:50:00,37.1,37.18,37.1,37.18,100800.0,26.3724,26.4292,26.3724,26.4292,100800.0
2007-04-27 12:00:00,37.18,37.29,37.12,37.15,145800.0,26.4292,26.5074,26.3866,26.4079,145800.0
2007-04-27 12:10:00,37.15,37.16,37.05,37.1,106400.0,26.4079,26.415,26.3368,26.3724,106400.0
2007-04-27 12:20:00,37.1,37.17,37.1,37.15,67200.0,26.3724,26.4221,26.3724,26.4079,67200.0
2007-04-27 12:30:00,37.15,37.19,37.12,37.18,57600.0,26.4079,26.4363,26.3866,26.4292,57600.0
2007-04-27 12:40:00,37.18,37.24,37.15,37.19,59800.0,26.4292,26.4719,26.4079,26.4363,59800.0
2007-04-27 12:50:00,37.19,37.24,37.19,37.21,29400.0,26.4363,26.4719,26.4363,26.4506,29400.0
2007-04-27 13:00:00,37.23,37.24,37.17,37.19,99200.0,26.4648,26.4719,26.4221,26.4363,99200.0
2007-04-27 13:10:00,37.19,37.25,37.14,37.2,57000.0,26.4363,26.479,26.4008,26.4435,57000.0
2007-04-27 13:20:00,37.23,37.32,37.23,37.26,75800.0,26.4648,26.5288,26.4648,26.4861,75800.0
2007-04-27 13:30:00,37.27,37.37,37.27,37.34,96000.0,26.4932,26.5643,26.4932,26.543,96000.0
2007-04-27 13:40:00,37.35,37.38,37.25,37.25,46800.0,26.5501,26.5714,26.479,26.479,46800.0
2007-04-27 13:50:00,37.26,37.29,37.23,37.28,61800.0,26.4861,26.5074,26.4648,26.5003,61800.0
2007-04-27 14:00:00,37.28,37.36,37.26,37.35,55800.0,26.5003,26.5572,26.4861,26.5501,55800.0
2007-04-27 14:10:00,37.35,37.38,37.26,37.35,87200.0,26.5501,26.5714,26.4861,26.5501,87200.0
2007-04-27 14:20:00,37.34,37.4,37.32,37.34,64200.0,26.543,26.5856,26.5288,26.543,64200.0
2007-04-27 14:30:00,37.35,37.43,37.33,37.42,65800.0,26.5501,26.6069,26.5359,26.5998,65800.0
2007-04-27 14:40:00,37.4,37.48,37.4,37.47,80800.0,26.5856,26.6425,26.5856,26.6354,80800.0
2007-04-27 14:50:00,37.47,37.49,37.37,37.38,84400.0,26.6354,26.6496,26.5643,26.5714,84400.0
2007-04-27 15:00:00,37.39,37.4,37.21,37.22,96400.0,26.5785,26.5856,26.4506,26.4577,96400.0
2007-04-27 15:10:00,37.22,37.27,37.21,37.24,72200.0,26.4577,26.4932,26.4506,26.4719,72200.0
2007-04-27 15:20:00,37.23,37.23,37.13,37.14,176000.0,26.4648,26.4648,26.3937,26.4008,176000.0
2007-04-27 15:30:00,37.15,37.18,37.11,37.17,97200.0,26.4079,26.4292,26.3795,26.4221,97200.0
2007-04-27 15:40:00,37.16,37.18,37.09,37.18,102200.0,26.415,26.4292,26.3653,26.4292,102200.0
2007-04-27 15:50:00,37.17,37.21,37.13,37.15,106600.0,26.4221,26.4506,26.3937,26.4079,106600.0
2007-04-30 09:30:00,37.07,37.34,37.07,37.18,232400.0,26.351,26.543,26.351,26.4292,232400.0
2007-04-30 09:40:00,37.17,37.34,37.1,37.26,205800.0,26.4221,26.543,26.3724,26.4861,205800.0
2007-04-30 09:50:00,37.26,37.33,37.18,37.27,119400.0,26.4861,26.5359,26.4292,26.4932,119400.0
2007-04-30 10:00:00,37.28,37.34,37.24,37.31,83200.0,26.5003,26.543,26.4719,26.5216,83200.0
2007-04-30 10:10:00,37.31,37.35,37.25,37.27,74600.0,26.5216,26.5501,26.479,26.4932,74600.0
2007-04-30 10:20:00,37.27,37.32,37.21,37.32,66600.0,26.4932,26.5288,26.4506,26.5288,66600.0
2007-04-30 10:30:00,37.32,37.32,37.21,37.24,85400.0,26.5288,26.5288,26.4506,26.4719,85400.0
2007-04-30 10:40:00,37.25,37.25,37.18,37.21,73400.0,26.479,26.479,26.4292,26.4506,73400.0
2007-04-30 10:50:00,37.21,37.28,37.18,37.27,98200.0,26.4506,26.5003,26.4292,26.4932,98200.0
2007-04-30 11:00:00,37.25,37.41,37.24,37.37,80000.0,26.479,26.5927,26.4719,26.5643,80000.0
2007-04-30 11:10:00,37.36,37.44,37.24,37.29,107600.0,26.5572,26.6141,26.4719,26.5074,107600.0
2007-04-30 11:20:00,37.29,37.31,37.18,37.2,57600.0,26.5074,26.5216,26.4292,26.4435,57600.0
2007-04-30 11:30:00,37.2,37.27,37.18,37.2,53200.0,26.4435,26.4932,26.4292,26.4435,53200.0
2007-04-30 11:40:00,37.2,37.2,37.1,37.15,70400.0,26.4435,26.4435,26.3724,26.4079,70400.0
2007-04-30 11:50:00,37.15,37.18,37.12,37.16,51000.0,26.4079,26.4292,26.3866,26.415,51000.0
2007-04-30 12:00:00,37.16,37.26,37.15,37.21,68200.0,26.415,26.4861,26.4079,26.4506,68200.0
2007-04-30 12:10:00,37.21,37.32,37.21,37.3,113600.0,26.4506,26.5288,26.4506,26.5145,113600.0
2007-04-30 12:20:00,37.32,37.35,37.29,37.31,93000.0,26.5288,26.5501,26.5074,26.5216,93000.0
2007-04-30 12:30:00,37.33,37.35,37.31,37.32,36000.0,26.5359,26.5501,26.5216,26.5288,36000.0
2007-04-30 12:40:00,37.34,37.4,37.34,37.38,47800.0,26.543,26.5856,26.543,26.5714,47800.0
2007-04-30 12:50:00,37.38,37.39,37.35,37.38,37000.0,26.5714,26.5785,26.5501,26.5714,37000.0
2007-04-30 13:00:00,37.37,37.48,37.34,37.45,69200.0,26.5643,26.6425,26.543,26.6212,69200.0
2007-04-30 13:10:00,37.45,37.48,37.41,37.47,47200.0,26.6212,26.6425,26.5927,26.6354,47200.0
2007-04-30 13:20:00,37.46,37.48,37.38,37.4,32200.0,26.6283,26.6425,26.5714,26.5856,32200.0
2007-04-30 13:30:00,37.38,37.47,37.38,37.46,48200.0,26.5714,26.6354,26.5714,26.6283,48200.0
2007-04-30 13:40:00,37.46,37.5,37.44,37.45,52400.0,26.6283,26.6567,26.6141,26.6212,52400.0
2007-04-30 13:50:00,37.45,37.51,37.45,37.49,60400.0,26.6212,26.6638,26.6212,26.6496,60400.0
2007-04-30 14:00:00,37.51,37.61,37.48,37.56,176600.0,26.6638,26.7349,26.6425,26.6994,176600.0
2007-04-30 14:10:00,37.56,37.59,37.52,37.55,146800.0,26.6994,26.7207,26.6709,26.6923,146800.0
2007-04-30 14:20:00,37.55,37.56,37.3,37.38,262600.0,26.6923,26.6994,26.5145,26.5714,262600.0
2007-04-30 14:30:00,37.38,37.38,37.21,37.26,157000.0,26.5714,26.5714,26.4506,26.4861,157000.0
2007-04-30 14:40:00,37.24,37.3,37.09,37.12,157200.0,26.4719,26.5145,26.3653,26.3866,157200.0
2007-04-30 14:50:00,37.12,37.18,37.07,37.17,148400.0,26.3866,26.4292,26.351,26.4221,148400.0
2007-04-30 15:00:00,37.15,37.24,37.14,37.15,233600.0,26.4079,26.4719,26.4008,26.4079,233600.0
2007-04-30 15:10:00,37.15,37.15,37.05,37.1,118600.0,26.4079,26.4079,26.3368,26.3724,118600.0
2007-04-30 15:20:00,37.12,37.12,37.06,37.07,108200.0,26.3866,26.3866,26.3439,26.351,108200.0
2007-04-30 15:30:00,37.07,37.09,36.91,36.92,142000.0,26.351,26.3653,26.2373,26.2444,142000.0
2007-04-30 15:40:00,36.92,36.94,36.83,36.85,141000.0,26.2444,26.2586,26.1804,26.1947,141000.0
2007-04-30 15:50:00,36.85,36.85,36.73,36.76,181000.0,26.1947,26.1947,26.1094,26.1307,181000.0
2007-05-01 09:30:00,37.37,38.2,36.9,37.75,749600.0,26.5643,27.1543,26.2302,26.8344,749600.0
2007-05-01 09:40:00,37.75,37.77,37.21,37.26,564800.0,26.8344,26.8486,26.4506,26.4861,564800.0
2007-05-01 09:50:00,37.24,37.63,37.23,37.44,336800.0,26.4719,26.7491,26.4648,26.6141,336800.0
2007-05-01 10:00:00,37.47,37.55,37.06,37.09,323800.0,26.6354,26.6923,26.3439,26.3653,323800.0
2007-05-01 10:10:00,37.1,37.24,37.04,37.19,358400.0,26.3724,26.4719,26.3297,26.4363,358400.0
2007-05-01 10:20:00,37.21,37.35,37.13,37.3,230600.0,26.4506,26.5501,26.3937,26.5145,230600.0
2007-05-01 10:30:00,37.3,37.44,37.28,37.39,414400.0,26.5145,26.6141,26.5003,26.5785,414400.0
2007-05-01 10:40:00,37.38,37.5,37.24,37.49,368600.0,26.5714,26.6567,26.4719,26.6496,368600.0
2007-05-01 10:50:00,37.48,37.85,37.43,37.82,264600.0,26.6425,26.9055,26.6069,26.8842,264600.0
2007-05-01 11:00:00,37.82,37.9,37.71,37.9,174800.0,26.8842,26.941,26.806,26.941,174800.0
2007-05-01 11:10:00,37.9,38.35,37.9,38.34,264800.0,26.941,27.2609,26.941,27.2538,264800.0
2007-05-01 11:20:00,38.34,38.43,38.17,38.27,320400.0,27.2538,27.3178,27.133,27.2041,320400.0
2007-05-01 11:30:00,38.26,38.35,38.2,38.2,195800.0,27.197,27.2609,27.1543,27.1543,195800.0
2007-05-01 11:40:00,38.21,38.23,38.02,38.06,146400.0,27.1614,27.1756,27.0263,27.0548,146400.0
2007-05-01 11:50:00,38.06,38.14,37.99,38.02,143400.0,27.0548,27.1116,27.005,27.0263,143400.0
2007-05-01 12:00:00,37.99,38.23,37.95,38.21,250000.0,27.005,27.1756,26.9766,27.1614,250000.0
2007-05-01 12:10:00,38.21,38.29,38.18,38.27,124600.0,27.1614,27.2183,27.1401,27.2041,124600.0
2007-05-01 12:20:00,38.29,38.29,38.23,38.26,148200.0,27.2183,27.2183,27.1756,27.197,148200.0
2007-05-01 12:30:00,38.26,38.55,38.25,38.55,199200.0,27.197,27.4031,27.1898,27.4031,199200.0
2007-05-01 12:40:00,38.53,38.66,38.5,38.5,287000.0,27.3889,27.4813,27.3676,27.3676,287000.0
2007-05-01 12:50:00,38.5,38.58,38.35,38.35,402800.0,27.3676,27.4244,27.2609,27.2609,402800.0
2007-05-01 13:00:00,38.35,38.46,38.3,38.38,212200.0,27.2609,27.3391,27.2254,27.2823,212200.0
2007-05-01 13:10:00,38.38,38.38,38.12,38.24,179000.0,27.2823,27.2823,27.0974,27.1827,179000.0
2007-05-01 13:20:00,38.24,38.3,38.12,38.21,125200.0,27.1827,27.2254,27.0974,27.1614,125200.0
2007-05-01 13:30:00,38.2,38.31,38.16,38.31,129800.0,27.1543,27.2325,27.1259,27.2325,129800.0
2007-05-01 13:40:00,38.31,38.44,38.2,38.23,191600.0,27.2325,27.3249,27.1543,27.1756,191600.0
2007-05-01 13:50:00,38.23,38.24,38.15,38.17,208400.0,27.1756,27.1827,27.1188,27.133,208400.0
2007-05-01 14:00:00,38.17,38.2,38.06,38.07,190200.0,27.133,27.1543,27.0548,27.0619,190200.0
2007-05-01 14:10:00,38.07,38.21,37.97,38.08,154600.0,27.0619,27.1614,26.9908,27.069,154600.0
2007-05-01 14:20:00,38.08,38.15,38.05,38.12,146200.0,27.069,27.1188,27.0477,27.0974,146200.0
2007-05-01 14:30:00,38.12,38.12,38.01,38.1,183200.0,27.0974,27.0974,27.0192,27.0832,183200.0
2007-05-01 14:40:00,38.1,38.13,38.08,38.08,125200.0,27.0832,27.1045,27.069,27.069,125200.0
2007-05-01 14:50:00,38.09,38.1,37.97,37.97,120400.0,27.0761,27.0832,26.9908,26.9908,120400.0
2007-05-01 15:00:00,37.97,38.01,37.92,37.95,151800.0,26.9908,27.0192,26.9553,26.9766,151800.0
2007-05-01 15:10:00,37.96,37.99,37.93,37.94,109200.0,26.9837,27.005,26.9624,26.9695,109200.0
2007-05-01 15:20:00,37.93,37.95,37.84,37.84,105600.0,26.9624,26.9766,26.8984,26.8984,105600.0
2007-05-01 15:30:00,37.85,37.98,37.76,37.8,415600.0,26.9055,26.9979,26.8415,26.87,415600.0
2007-05-01 15:40:00,37.79,38.05,37.68,37.87,664200.0,26.8629,27.0477,26.7847,26.9197,664200.0
2007-05-01 15:50:00,37.87,37.92,37.85,37.9,289600.0,26.9197,26.9553,26.9055,26.941,289600.0
2007-05-02 09:30:00,37.96,38.19,37.85,38.07,219200.0,26.9837,27.1472,26.9055,27.0619,219200.0
2007-05-02 09:40:00,38.09,38.3,38.08,38.2,135400.0,27.0761,27.2254,27.069,27.1543,135400.0
2007-05-02 09:50:00,38.19,38.37,38.09,38.13,117800.0,27.1472,27.2751,27.0761,27.1045,117800.0
2007-05-02 10:00:00,38.13,38.32,38.1,38.26,83400.0,27.1045,27.2396,27.0832,27.197,83400.0
2007-05-02 10:10:00,38.27,38.31,38.21,38.23,93600.0,27.2041,27.2325,27.1614,27.1756,93600.0
2007-05-02 10:20:00,38.22,38.24,38.21,38.23,48200.0,27.1685,27.1827,27.1614,27.1756,48200.0
2007-05-02 10:30:00,38.23,38.36,38.16,38.33,239000.0,27.1756,27.268,27.1259,27.2467,239000.0
2007-05-02 10:40:00,38.33,38.42,38.3,38.35,155600.0,27.2467,27.3107,27.2254,27.2609,155600.0
2007-05-02 10:50:00,38.34,38.39,38.3,38.3,132200.0,27.2538,27.2894,27.2254,27.2254,132200.0
2007-05-02 11:00:00,38.29,38.29,38.1,38.16,159800.0,27.2183,27.2183,27.0832,27.1259,159800.0
2007-05-02 11:10:00,38.16,38.27,38.15,38.27,105400.0,27.1259,27.2041,27.1188,27.2041,105400.0
2007-05-02 11:20:00,38.27,38.38,38.27,38.36,114600.0,27.2041,27.2823,27.2041,27.268,114600.0
2007-05-02 11:30:00,38.37,38.4,38.3,38.31,111400.0,27.2751,27.2965,27.2254,27.2325,111400.0
2007-05-02 11:40:00,38.31,38.31,38.13,38.2,126400.0,27.2325,27.2325,27.1045,27.1543,126400.0
2007-05-02 11:50:00,38.22,38.38,38.22,38.37,61800.0,27.1685,27.2823,27.1685,27.2751,61800.0
2007-05-02 12:00:00,38.38,38.45,38.33,38.33,129800.0,27.2823,27.332,27.2467,27.2467,129800.0
2007-05-02 12:10:00,38.32,38.46,38.31,38.45,81000.0,27.2396,27.3391,27.2325,27.332,81000.0
2007-05-02 12:20:00,38.45,38.54,38.43,38.52,136400.0,27.332,27.396,27.3178,27.3818,136400.0
2007-05-02 12:30:00,38.52,38.55,38.48,38.48,66600.0,27.3818,27.4031,27.3533,27.3533,66600.0
2007-05-02 12:40:00,38.49,38.55,38.48,38.54,85400.0,27.3604,27.4031,27.3533,27.396,85400.0
2007-05-02 12:50:00,38.53,38.6,38.52,38.56,87000.0,27.3889,27.4386,27.3818,27.4102,87000.0
2007-05-02 13:00:00,38.56,38.71,38.56,38.67,128400.0,27.4102,27.5168,27.4102,27.4884,128400.0
2007-05-02 13:10:00,38.67,38.68,38.62,38.63,43600.0,27.4884,27.4955,27.4529,27.46,43600.0
2007-05-02 13:20:00,38.65,38.75,38.65,38.66,75400.0,27.4742,27.5453,27.4742,27.4813,75400.0
2007-05-02 13:30:00,38.65,38.76,38.65,38.73,56800.0,27.4742,27.5524,27.4742,27.531,56800.0
2007-05-02 13:40:00,38.74,38.74,38.57,38.57,106600.0,27.5382,27.5382,27.4173,27.4173,106600.0
2007-05-02 13:50:00,38.6,38.6,38.55,38.6,75800.0,27.4386,27.4386,27.4031,27.4386,75800.0
2007-05-02 14:00:00,38.59,38.65,38.56,38.65,77400.0,27.4315,27.4742,27.4102,27.4742,77400.0
2007-05-02 14:10:00,38.65,38.69,38.61,38.62,86200.0,27.4742,27.5026,27.4457,27.4529,86200.0
2007-05-02 14:20:00,38.63,38.71,38.61,38.71,51600.0,27.46,27.5168,27.4457,27.5168,51600.0
2007-05-02 14:30:00,38.7,38.77,38.7,38.74,104600.0,27.5097,27.5595,27.5097,27.5382,104600.0
2007-05-02 14:40:00,38.74,38.77,38.74,38.74,88000.0,27.5382,27.5595,27.5382,27.5382,88000.0
2007-05-02 14:50:00,38.73,38.76,38.71,38.72,74000.0,27.531,27.5524,27.5168,27.5239,74000.0
2007-05-02 15:00:00,38.72,38.74,38.69,38.7,237800.0,27.5239,27.5382,27.5026,27.5097,237800.0
2007-05-02 15:10:00,38.7,38.74,38.69,38.73,183600.0,27.5097,27.5382,27.5026,27.531,183600.0
2007-05-02 15:20:00,38.73,38.8,38.72,38.8,156800.0,27.531,27.5808,27.5239,27.5808,156800.0
2007-05-02 15:30:00,38.8,38.8,38.73,38.74,148200.0,27.5808,27.5808,27.531,27.5382,148200.0
2007-05-02 15:40:00,38.74,38.74,38.69,38.74,164200.0,27.5382,27.5382,27.5026,27.5382,164200.0
2007-05-02 15:50:00,38.74,38.76,38.68,38.73,197800.0,27.5382,27.5524,27.4955,27.531,197800.0
2007-05-03 09:30:00,38.63,38.71,38.4,38.68,245400.0,27.46,27.5168,27.2965,27.4955,245400.0
2007-05-03 09:40:00,38.69,38.9,38.68,38.71,225800.0,27.5026,27.6519,27.4955,27.5168,225800.0
2007-05-03 09:50:00,38.71,38.74,38.65,38.66,126800.0,27.5168,27.5382,27.4742,27.4813,126800.0
2007-05-03 10:00:00,38.67,38.72,38.38,38.38,197800.0,27.4884,27.5239,27.2823,27.2823,197800.0
2007-05-03 10:10:00,38.38,38.51,38.31,38.51,161400.0,27.2823,27.3747,27.2325,27.3747,161400.0
2007-05-03 10:20:00,38.51,38.52,38.33,38.46,137000.0,27.3747,27.3818,27.2467,27.3391,137000.0
2007-05-03 10:30:00,38.45,38.51,38.3,38.38,184200.0,27.332,27.3747,27.2254,27.2823,184200.0
2007-05-03 10:40:00,38.4,38.71,38.39,38.63,309400.0,27.2965,27.5168,27.2894,27.46,309400.0
2007-05-03 10:50:00,38.65,38.8,38.6,38.69,158600.0,27.4742,27.5808,27.4386,27.5026,158600.0
2007-05-03 11:00:00,38.69,38.74,38.6,38.6,189000.0,27.5026,27.5382,27.4386,27.4386,189000.0
2007-05-03 11:10:00,38.6,38.69,38.58,38.63,99400.0,27.4386,27.5026,27.4244,27.46,99400.0
2007-05-03 11:20:00,38.63,38.72,38.6,38.7,237400.0,27.46,27.5239,27.4386,27.5097,237400.0
2007-05-03 11:30:00,38.7,38.8,38.67,38.75,165800.0,27.5097,27.5808,27.4884,27.5453,165800.0
2007-05-03 11:40:00,38.74,38.87,38.73,38.83,125000.0,27.5382,27.6306,27.531,27.6021,125000.0
2007-05-03 11:50:00,38.83,38.87,38.72,38.75,119400.0,27.6021,27.6306,27.5239,27.5453,119400.0
2007-05-03 12:00:00,38.75,38.77,38.65,38.7,192800.0,27.5453,27.5595,27.4742,27.5097,192800.0
2007-05-03 12:10:00,38.7,38.77,38.66,38.75,107000.0,27.5097,27.5595,27.4813,27.5453,107000.0
2007-05-03 12:20:00,38.75,38.76,38.63,38.64,95200.0,27.5453,27.5524,27.46,27.4671,95200.0
2007-05-03 12:30:00,38.63,38.7,38.63,38.7,88600.0,27.46,27.5097,27.46,27.5097,88600.0
2007-05-03 12:40:00,38.69,38.76,38.69,38.76,90400.0,27.5026,27.5524,27.5026,27.5524,90400.0
2007-05-03 12:50:00,38.75,38.98,38.75,38.89,208400.0,27.5453,27.7088,27.5453,27.6448,208400.0
2007-05-03 13:00:00,38.89,38.97,38.89,38.92,104800.0,27.6448,27.7017,27.6448,27.6661,104800.0
2007-05-03 13:10:00,38.93,38.97,38.87,38.92,103800.0,27.6732,27.7017,27.6306,27.6661,103800.0
2007-05-03 13:20:00,38.92,38.95,38.87,38.95,69800.0,27.6661,27.6874,27.6306,27.6874,69800.0
2007-05-03 13:30:00,38.96,38.96,38.88,38.88,48200.0,27.6945,27.6945,27.6377,27.6377,48200.0
2007-05-03 13:40:00,38.87,38.92,38.85,38.91,89200.0,27.6306,27.6661,27.6163,27.659,89200.0
2007-05-03 13:50:00,38.91,38.91,38.84,38.84,111800.0,27.659,27.659,27.6092,27.6092,111800.0
2007-05-03 14:00:00,38.85,38.89,38.84,38.85,175400.0,27.6163,27.6448,27.6092,27.6163,175400.0
2007-05-03 14:10:00,38.85,38.99,38.85,38.99,136200.0,27.6163,27.7159,27.6163,27.7159,136200.0
2007-05-03 14:20:00,38.99,39.01,38.93,38.97,211400.0,27.7159,27.7301,27.6732,27.7017,211400.0
2007-05-03 14:30:00,38.97,38.99,38.87,38.9,111200.0,27.7017,27.7159,27.6306,27.6519,111200.0
2007-05-03 14:40:00,38.9,38.92,38.88,38.92,39800.0,27.6519,27.6661,27.6377,27.6661,39800.0
2007-05-03 14:50:00,38.92,38.93,38.9,38.93,56400.0,27.6661,27.6732,27.6519,27.6732,56400.0
2007-05-03 15:00:00,38.94,38.96,38.91,38.94,93200.0,27.6803,27.6945,27.659,27.6803,93200.0
2007-05-03 15:10:00,38.94,39.0,38.91,38.99,147800.0,27.6803,27.723,27.659,27.7159,147800.0
2007-05-03 15:20:00,38.99,39.06,38.96,39.05,131000.0,27.7159,27.7656,27.6945,27.7585,131000.0
2007-05-03 15:30:00,39.06,39.07,39.02,39.02,166400.0,27.7656,27.7727,27.7372,27.7372,166400.0
2007-05-03 15:40:00,39.02,39.05,38.97,38.98,140400.0,27.7372,27.7585,27.7017,27.7088,140400.0
2007-05-03 15:50:00,38.98,39.02,38.95,39.0,167000.0,27.7088,27.7372,27.6874,27.723,167000.0
2007-05-04 09:30:00,39.07,39.07,38.8,38.9,84000.0,27.7727,27.7727,27.5808,27.6519,84000.0
2007-05-04 09:40:00,38.88,39.04,38.83,38.92,102600.0,27.6377,27.7514,27.6021,27.6661,102600.0
2007-05-04 09:50:00,38.92,39.02,38.88,39.02,59800.0,27.6661,27.7372,27.6377,27.7372,59800.0
2007-05-04 10:00:00,39.04,39.1,38.91,38.91,71400.0,27.7514,27.7941,27.659,27.659,71400.0
2007-05-04 10:10:00,38.93,39.07,38.93,39.06,75400.0,27.6732,27.7727,27.6732,27.7656,75400.0
2007-05-04 10:20:00,39.05,39.12,39.02,39.11,97400.0,27.7585,27.8083,27.7372,27.8012,97400.0
2007-05-04 10:30:00,39.11,39.2,39.09,39.12,85200.0,27.8012,27.8651,27.787,27.8083,85200.0
2007-05-04 10:40:00,39.12,39.18,39.06,39.18,76600.0,27.8083,27.8509,27.7656,27.8509,76600.0
2007-05-04 10:50:00,39.18,39.33,39.18,39.24,95200.0,27.8509,27.9576,27.8509,27.8936,95200.0
2007-05-04 11:00:00,39.24,39.26,39.12,39.17,49800.0,27.8936,27.9078,27.8083,27.8438,49800.0
2007-05-04 11:10:00,39.16,39.17,39.01,39.02,78200.0,27.8367,27.8438,27.7301,27.7372,78200.0
2007-05-04 11:20:00,39.01,39.07,38.97,39.03,65400.0,27.7301,27.7727,27.7017,27.7443,65400.0
2007-05-04 11:30:00,39.05,39.07,38.91,38.94,107200.0,27.7585,27.7727,27.659,27.6803,107200.0
2007-05-04 11:40:00,38.94,38.99,38.78,38.84,89800.0,27.6803,27.7159,27.5666,27.6092,89800.0
2007-05-04 11:50:00,38.85,38.87,38.7,38.7,80200.0,27.6163,27.6306,27.5097,27.5097,80200.0
2007-05-04 12:00:00,38.71,38.74,38.61,38.65,93200.0,27.5168,27.5382,27.4457,27.4742,93200.0
2007-05-04 12:10:00,38.66,38.72,38.62,38.72,91400.0,27.4813,27.5239,27.4529,27.5239,91400.0
2007-05-04 12:20:00,38.71,38.78,38.5,38.56,131400.0,27.5168,27.5666,27.3676,27.4102,131400.0
2007-05-04 12:30:00,38.57,38.58,38.33,38.49,149400.0,27.4173,27.4244,27.2467,27.3604,149400.0
2007-05-04 12:40:00,38.49,38.65,38.41,38.45,159000.0,27.3604,27.4742,27.3036,27.332,159000.0
2007-05-04 12:50:00,38.47,38.6,38.44,38.56,100200.0,27.3462,27.4386,27.3249,27.4102,100200.0
2007-05-04 13:00:00,38.57,38.58,38.48,38.52,48000.0,27.4173,27.4244,27.3533,27.3818,48000.0
2007-05-04 13:10:00,38.52,38.56,38.47,38.56,37400.0,27.3818,27.4102,27.3462,27.4102,37400.0
2007-05-04 13:20:00,38.52,38.69,38.51,38.65,79400.0,27.3818,27.5026,27.3747,27.4742,79400.0
2007-05-04 13:30:00,38.65,38.71,38.62,38.65,42000.0,27.4742,27.5168,27.4529,27.4742,42000.0
2007-05-04 13:40:00,38.63,38.77,38.61,38.74,55400.0,27.46,27.5595,27.4457,27.5382,55400.0
2007-05-04 13:50:00,38.73,38.75,38.56,38.59,49600.0,27.531,27.5453,27.4102,27.4315,49600.0
2007-05-04 14:00:00,38.58,38.63,38.49,38.54,54400.0,27.4244,27.46,27.3604,27.396,54400.0
2007-05-04 14:10:00,38.53,38.59,38.47,38.51,62800.0,27.3889,27.4315,27.3462,27.3747,62800.0
2007-05-04 14:20:00,38.52,38.6,38.43,38.57,91000.0,27.3818,27.4386,27.3178,27.4173,91000.0
2007-05-04 14:30:00,38.57,38.66,38.49,38.54,105600.0,27.4173,27.4813,27.3604,27.396,105600.0
2007-05-04 14:40:00,38.54,38.63,38.52,38.58,89000.0,27.396,27.46,27.3818,27.4244,89000.0
2007-05-04 14:50:00,38.57,38.58,38.5,38.54,89400.0,27.4173,27.4244,27.3676,27.396,89400.0
2007-05-04 15:00:00,38.53,38.59,38.51,38.57,54400.0,27.3889,27.4315,27.3747,27.4173,54400.0
2007-05-04 15:10:00,38.57,38.61,38.57,38.57,53000.0,27.4173,27.4457,27.4173,27.4173,53000.0
2007-05-04 15:20:00,38.57,38.57,38.52,38.55,101600.0,27.4173,27.4173,27.3818,27.4031,101600.0
2007-05-04 15:30:00,38.55,38.56,38.51,38.51,98600.0,27.4031,27.4102,27.3747,27.3747,98600.0
2007-05-04 15:40:00,38.51,38.56,38.43,38.46,171000.0,27.3747,27.4102,27.3178,27.3391,171000.0
2007-05-04 15:50:00,38.47,38.52,38.35,38.43,404400.0,27.3462,27.3818,27.2609,27.3178,404400.0
2007-05-07 09:30:00,38.31,38.46,38.23,38.33,129800.0,27.2325,27.3391,27.1756,27.2467,129800.0
2007-05-07 09:40:00,38.35,38.4,38.26,38.35,95400.0,27.2609,27.2965,27.197,27.2609,95400.0
2007-05-07 09:50:00,38.37,38.74,38.35,38.71,155200.0,27.2751,27.5382,27.2609,27.5168,155200.0
2007-05-07 10:00:00,38.71,38.71,38.57,38.66,79800.0,27.5168,27.5168,27.4173,27.4813,79800.0
2007-05-07 10:10:00,38.63,38.67,38.61,38.62,58800.0,27.46,27.4884,27.4457,27.4529,58800.0
2007-05-07 10:20:00,38.62,38.73,38.62,38.69,63200.0,27.4529,27.531,27.4529,27.5026,63200.0
2007-05-07 10:30:00,38.69,38.74,38.55,38.56,125800.0,27.5026,27.5382,27.4031,27.4102,125800.0
2007-05-07 10:40:00,38.57,38.6,38.55,38.59,132400.0,27.4173,27.4386,27.4031,27.4315,132400.0
2007-05-07 10:50:00,38.58,38.65,38.56,38.61,112400.0,27.4244,27.4742,27.4102,27.4457,112400.0
2007-05-07 11:00:00,38.61,38.63,38.45,38.48,80400.0,27.4457,27.46,27.332,27.3533,80400.0
2007-05-07 11:10:00,38.47,38.55,38.45,38.5,48600.0,27.3462,27.4031,27.332,27.3676,48600.0
2007-05-07 11:20:00,38.51,38.56,38.45,38.49,71000.0,27.3747,27.4102,27.332,27.3604,71000.0
2007-05-07 11:30:00,38.48,38.52,38.4,38.52,68400.0,27.3533,27.3818,27.2965,27.3818,68400.0
2007-05-07 11:40:00,38.5,38.59,38.45,38.55,73200.0,27.3676,27.4315,27.332,27.4031,73200.0
2007-05-07 11:50:00,38.56,38.6,38.54,38.6,93600.0,27.4102,27.4386,27.396,27.4386,93600.0
2007-05-07 12:00:00,38.6,38.73,38.6,38.73,101600.0,27.4386,27.531,27.4386,27.531,101600.0
2007-05-07 12:10:00,38.73,38.73,38.64,38.65,51200.0,27.531,27.531,27.4671,27.4742,51200.0
2007-05-07 12:20:00,38.65,38.73,38.65,38.69,77200.0,27.4742,27.531,27.4742,27.5026,77200.0
2007-05-07 12:30:00,38.68,38.71,38.63,38.63,24000.0,27.4955,27.5168,27.46,27.46,24000.0
2007-05-07 12:40:00,38.65,38.68,38.63,38.68,31000.0,27.4742,27.4955,27.46,27.4955,31000.0
2007-05-07 12:50:00,38.67,38.7,38.65,38.66,32600.0,27.4884,27.5097,27.4742,27.4813,32600.0
2007-05-07 13:00:00,38.66,38.72,38.63,38.63,42200.0,27.4813,27.5239,27.46,27.46,42200.0
2007-05-07 13:10:00,38.63,38.67,38.55,38.58,41800.0,27.46,27.4884,27.4031,27.4244,41800.0
2007-05-07 13:20:00,38.56,38.62,38.54,38.57,40800.0,27.4102,27.4529,27.396,27.4173,40800.0
2007-05-07 13:30:00,38.56,38.57,38.46,38.54,69400.0,27.4102,27.4173,27.3391,27.396,69400.0
2007-05-07 13:40:00,38.53,38.59,38.53,38.59,45000.0,27.3889,27.4315,27.3889,27.4315,45000.0
2007-05-07 13:50:00,38.59,38.63,38.57,38.58,104600.0,27.4315,27.46,27.4173,27.4244,104600.0
2007-05-07 14:00:00,38.57,38.63,38.57,38.6,41000.0,27.4173,27.46,27.4173,27.4386,41000.0
2007-05-07 14:10:00,38.6,38.74,38.57,38.68,97600.0,27.4386,27.5382,27.4173,27.4955,97600.0
2007-05-07 14:20:00,38.71,38.71,38.57,38.58,88200.0,27.5168,27.5168,27.4173,27.4244,88200.0
2007-05-07 14:30:00,38.57,38.62,38.55,38.56,97800.0,27.4173,27.4529,27.4031,27.4102,97800.0
2007-05-07 14:40:00,38.57,38.6,38.53,38.55,154000.0,27.4173,27.4386,27.3889,27.4031,154000.0
2007-05-07 14:50:00,38.55,38.58,38.51,38.56,70200.0,27.4031,27.4244,27.3747,27.4102,70200.0
2007-05-07 15:00:00,38.56,38.56,38.5,38.52,77000.0,27.4102,27.4102,27.3676,27.3818,77000.0
2007-05-07 15:10:00,38.52,38.56,38.49,38.54,127600.0,27.3818,27.4102,27.3604,27.396,127600.0
2007-05-07 15:20:00,38.54,38.57,38.54,38.56,57200.0,27.396,27.4173,27.396,27.4102,57200.0
2007-05-07 15:30:00,38.56,38.58,38.54,38.57,52600.0,27.4102,27.4244,27.396,27.4173,52600.0
2007-05-07 15:40:00,38.58,38.6,38.55,38.58,70000.0,27.4244,27.4386,27.4031,27.4244,70000.0
2007-05-07 15:50:00,38.58,38.61,38.56,38.6,78400.0,27.4244,27.4457,27.4102,27.4386,78400.0
2007-05-08 09:30:00,38.31,38.37,37.93,38.07,208000.0,27.2325,27.2751,26.9624,27.0619,208000.0
2007-05-08 09:40:00,38.07,38.13,38.01,38.02,123000.0,27.0619,27.1045,27.0192,27.0263,123000.0
2007-05-08 09:50:00,38.01,38.09,37.93,38.02,107200.0,27.0192,27.0761,26.9624,27.0263,107200.0
2007-05-08 10:00:00,38.02,38.06,37.61,37.61,213200.0,27.0263,27.0548,26.7349,26.7349,213200.0
2007-05-08 10:10:00,37.62,37.82,37.62,37.76,152200.0,26.742,26.8842,26.742,26.8415,152200.0
2007-05-08 10:20:00,37.76,37.83,37.73,37.81,115400.0,26.8415,26.8913,26.8202,26.8771,115400.0
2007-05-08 10:30:00,37.82,37.82,37.65,37.65,94600.0,26.8842,26.8842,26.7633,26.7633,94600.0
2007-05-08 10:40:00,37.64,37.67,37.57,37.6,91400.0,26.7562,26.7776,26.7065,26.7278,91400.0
2007-05-08 10:50:00,37.62,37.67,37.61,37.66,172000.0,26.742,26.7776,26.7349,26.7704,172000.0
2007-05-08 11:00:00,37.69,37.69,37.54,37.55,103600.0,26.7918,26.7918,26.6851,26.6923,103600.0
2007-05-08 11:10:00,37.54,37.56,37.48,37.56,74800.0,26.6851,26.6994,26.6425,26.6994,74800.0
2007-05-08 11:20:00,37.56,37.57,37.47,37.57,110800.0,26.6994,26.7065,26.6354,26.7065,110800.0
2007-05-08 11:30:00,37.58,37.68,37.57,37.6,119000.0,26.7136,26.7847,26.7065,26.7278,119000.0
2007-05-08 11:40:00,37.6,37.8,37.58,37.79,96000.0,26.7278,26.87,26.7136,26.8629,96000.0
2007-05-08 11:50:00,37.8,37.95,37.77,37.91,105000.0,26.87,26.9766,26.8486,26.9482,105000.0
2007-05-08 12:00:00,37.92,37.96,37.86,37.9,57800.0,26.9553,26.9837,26.9126,26.941,57800.0
2007-05-08 12:10:00,37.92,38.04,37.91,38.0,71200.0,26.9553,27.0406,26.9482,27.0121,71200.0
2007-05-08 12:20:00,37.99,38.12,37.93,38.1,87200.0,27.005,27.0974,26.9624,27.0832,87200.0
2007-05-08 12:30:00,38.1,38.15,38.04,38.09,56400.0,27.0832,27.1188,27.0406,27.0761,56400.0
2007-05-08 12:40:00,38.09,38.15,38.07,38.14,70400.0,27.0761,27.1188,27.0619,27.1116,70400.0
2007-05-08 12:50:00,38.16,38.21,38.15,38.21,53600.0,27.1259,27.1614,27.1188,27.1614,53600.0
2007-05-08 13:00:00,38.19,38.19,38.04,38.12,81000.0,27.1472,27.1472,27.0406,27.0974,81000.0
2007-05-08 13:10:00,38.13,38.2,38.1,38.11,49400.0,27.1045,27.1543,27.0832,27.0903,49400.0
2007-05-08 13:20:00,38.11,38.13,38.04,38.12,52800.0,27.0903,27.1045,27.0406,27.0974,52800.0
2007-05-08 13:30:00,38.11,38.11,38.01,38.06,64800.0,27.0903,27.0903,27.0192,27.0548,64800.0
2007-05-08 13:40:00,38.06,38.1,38.02,38.06,65400.0,27.0548,27.0832,27.0263,27.0548,65400.0
2007-05-08 13:50:00,38.06,38.09,37.98,38.05,53200.0,27.0548,27.0761,26.9979,27.0477,53200.0
2007-05-08 14:00:00,38.04,38.06,37.94,38.06,63600.0,27.0406,27.0548,26.9695,27.0548,63600.0
2007-05-08 14:10:00,38.05,38.1,37.99,38.07,403800.0,27.0477,27.0832,27.005,27.0619,403800.0
2007-05-08 14:20:00,38.07,38.2,38.06,38.18,131200.0,27.0619,27.1543,27.0548,27.1401,131200.0
2007-05-08 14:30:00,38.18,38.25,38.12,38.24,100800.0,27.1401,27.1898,27.0974,27.1827,100800.0
2007-05-08 14:40:00,38.24,38.31,38.24,38.3,94600.0,27.1827,27.2325,27.1827,27.2254,94600.0
2007-05-08 14:50:00,38.3,38.35,38.26,38.26,148800.0,27.2254,27.2609,27.197,27.197,148800.0
2007-05-08 15:00:00,38.27,38.41,38.27,38.38,73000.0,27.2041,27.3036,27.2041,27.2823,73000.0
2007-05-08 15:10:00,38.38,38.4,38.34,38.38,69400.0,27.2823,27.2965,27.2538,27.2823,69400.0
2007-05-08 15:20:00,38.38,38.41,38.33,38.35,89800.0,27.2823,27.3036,27.2467,27.2609,89800.0
2007-05-08 15:30:00,38.36,38.37,38.33,38.34,49600.0,27.268,27.2751,27.2467,27.2538,49600.0
2007-05-08 15:40:00,38.34,38.38,38.31,38.36,103600.0,27.2538,27.2823,27.2325,27.268,103600.0
2007-05-08 15:50:00,38.37,38.37,38.32,38.33,111600.0,27.2751,27.2751,27.2396,27.2467,111600.0
2007-05-09 09:30:00,38.35,38.44,38.07,38.08,121200.0,27.2609,27.3249,27.0619,27.069,121200.0
2007-05-09 09:40:00,38.09,38.19,37.97,38.08,94800.0,27.0761,27.1472,26.9908,27.069,94800.0
2007-05-09 09:50:00,38.09,38.24,38.09,38.16,63800.0,27.0761,27.1827,27.0761,27.1259,63800.0
2007-05-09 10:00:00,38.16,38.27,38.16,38.24,42600.0,27.1259,27.2041,27.1259,27.1827,42600.0
2007-05-09 10:10:00,38.24,38.26,38.13,38.16,45400.0,27.1827,27.197,27.1045,27.1259,45400.0
2007-05-09 10:20:00,38.16,38.3,38.12,38.26,69800.0,27.1259,27.2254,27.0974,27.197,69800.0
2007-05-09 10:30:00,38.22,38.24,37.73,37.91,314400.0,27.1685,27.1827,26.8202,26.9482,314400.0
2007-05-09 10:40:00,37.92,38.06,37.9,37.91,89200.0,26.9553,27.0548,26.941,26.9482,89200.0
2007-05-09 10:50:00,37.91,37.99,37.84,37.97,113200.0,26.9482,27.005,26.8984,26.9908,113200.0
2007-05-09 11:00:00,37.97,38.05,37.88,37.97,85200.0,26.9908,27.0477,26.9268,26.9908,85200.0
2007-05-09 11:10:00,37.98,38.0,37.82,37.82,78600.0,26.9979,27.0121,26.8842,26.8842,78600.0
2007-05-09 11:20:00,37.8,37.85,37.74,37.85,72800.0,26.87,26.9055,26.8273,26.9055,72800.0
2007-05-09 11:30:00,37.85,37.87,37.75,37.78,78600.0,26.9055,26.9197,26.8344,26.8557,78600.0
2007-05-09 11:40:00,37.78,37.8,37.69,37.79,65400.0,26.8557,26.87,26.7918,26.8629,65400.0
2007-05-09 11:50:00,37.79,37.83,37.74,37.81,64400.0,26.8629,26.8913,26.8273,26.8771,64400.0
2007-05-09 12:00:00,37.82,37.94,37.79,37.83,42000.0,26.8842,26.9695,26.8629,26.8913,42000.0
2007-05-09 12:10:00,37.83,37.88,37.82,37.85,25200.0,26.8913,26.9268,26.8842,26.9055,25200.0
2007-05-09 12:20:00,37.85,37.96,37.85,37.91,47400.0,26.9055,26.9837,26.9055,26.9482,47400.0
2007-05-09 12:30:00,37.92,38.04,37.85,38.02,56600.0,26.9553,27.0406,26.9055,27.0263,56600.0
2007-05-09 12:40:00,38.04,38.09,37.95,37.99,65200.0,27.0406,27.0761,26.9766,27.005,65200.0
2007-05-09 12:50:00,37.98,38.03,37.92,37.94,55600.0,26.9979,27.0335,26.9553,26.9695,55600.0
2007-05-09 13:00:00,37.94,38.02,37.85,37.88,53400.0,26.9695,27.0263,26.9055,26.9268,53400.0
2007-05-09 13:10:00,37.88,37.93,37.82,37.87,41800.0,26.9268,26.9624,26.8842,26.9197,41800.0
2007-05-09 13:20:00,37.87,37.89,37.83,37.85,32800.0,26.9197,26.9339,26.8913,26.9055,32800.0
2007-05-09 13:30:00,37.84,37.91,37.83,37.85,66600.0,26.8984,26.9482,26.8913,26.9055,66600.0
2007-05-09 13:40:00,37.85,37.99,37.82,37.86,78600.0,26.9055,27.005,26.8842,26.9126,78600.0
2007-05-09 13:50:00,37.86,37.88,37.77,37.81,127200.0,26.9126,26.9268,26.8486,26.8771,127200.0
2007-05-09 14:00:00,37.81,37.88,37.79,37.83,80600.0,26.8771,26.9268,26.8629,26.8913,80600.0
2007-05-09 14:10:00,37.83,37.85,37.63,37.73,141800.0,26.8913,26.9055,26.7491,26.8202,141800.0
2007-05-09 14:20:00,37.75,37.9,37.72,37.88,260400.0,26.8344,26.941,26.8131,26.9268,260400.0
2007-05-09 14:30:00,37.88,37.94,37.79,37.91,98600.0,26.9268,26.9695,26.8629,26.9482,98600.0
2007-05-09 14:40:00,37.89,38.12,37.86,38.04,140200.0,26.9339,27.0974,26.9126,27.0406,140200.0
2007-05-09 14:50:00,38.03,38.13,38.01,38.08,154800.0,27.0335,27.1045,27.0192,27.069,154800.0
2007-05-09 15:00:00,38.06,38.07,37.94,37.94,119800.0,27.0548,27.0619,26.9695,26.9695,119800.0
2007-05-09 15:10:00,37.93,38.05,37.92,37.95,161200.0,26.9624,27.0477,26.9553,26.9766,161200.0
2007-05-09 15:20:00,37.95,38.12,37.95,38.12,96800.0,26.9766,27.0974,26.9766,27.0974,96800.0
2007-05-09 15:30:00,38.1,38.14,38.0,38.04,212200.0,27.0832,27.1116,27.0121,27.0406,212200.0
2007-05-09 15:40:00,38.04,38.12,37.97,38.07,125800.0,27.0406,27.0974,26.9908,27.0619,125800.0
2007-05-09 15:50:00,38.07,38.07,37.98,37.99,121800.0,27.0619,27.0619,26.9979,27.005,121800.0
2007-05-10 09:30:00,37.87,38.19,37.67,38.11,161800.0,26.9197,27.1472,26.7776,27.0903,161800.0
2007-05-10 09:40:00,38.1,38.1,37.78,37.93,141000.0,27.0832,27.0832,26.8557,26.9624,141000.0
2007-05-10 09:50:00,37.94,37.97,37.78,37.87,75600.0,26.9695,26.9908,26.8557,26.9197,75600.0
2007-05-10 10:00:00,37.87,37.91,37.74,37.79,140200.0,26.9197,26.9482,26.8273,26.8629,140200.0
2007-05-10 10:10:00,37.77,37.98,37.73,37.95,121000.0,26.8486,26.9979,26.8202,26.9766,121000.0
2007-05-10 10:20:00,37.96,38.01,37.85,37.85,116600.0,26.9837,27.0192,26.9055,26.9055,116600.0
2007-05-10 10:30:00,37.85,37.94,37.76,37.84,143200.0,26.9055,26.9695,26.8415,26.8984,143200.0
2007-05-10 10:40:00,37.84,37.9,37.72,37.81,85200.0,26.8984,26.941,26.8131,26.8771,85200.0
2007-05-10 10:50:00,37.8,37.83,37.67,37.69,85000.0,26.87,26.8913,26.7776,26.7918,85000.0
2007-05-10 11:00:00,37.69,37.7,37.56,37.57,74800.0,26.7918,26.7989,26.6994,26.7065,74800.0
2007-05-10 11:10:00,37.59,37.65,37.55,37.57,71800.0,26.7207,26.7633,26.6923,26.7065,71800.0
2007-05-10 11:20:00,37.57,37.63,37.38,37.48,97200.0,26.7065,26.7491,26.5714,26.6425,97200.0
2007-05-10 11:30:00,37.48,37.63,37.45,37.63,76600.0,26.6425,26.7491,26.6212,26.7491,76600.0
2007-05-10 11:40:00,37.62,37.65,37.49,37.58,70400.0,26.742,26.7633,26.6496,26.7136,70400.0
2007-05-10 11:50:00,37.58,37.64,37.4,37.4,90800.0,26.7136,26.7562,26.5856,26.5856,90800.0
2007-05-10 12:00:00,37.4,37.46,37.35,37.42,85800.0,26.5856,26.6283,26.5501,26.5998,85800.0
2007-05-10 12:10:00,37.46,37.57,37.41,37.52,55800.0,26.6283,26.7065,26.5927,26.6709,55800.0
2007-05-10 12:20:00,37.51,37.52,37.4,37.44,56600.0,26.6638,26.6709,26.5856,26.6141,56600.0
2007-05-10 12:30:00,37.43,37.46,37.38,37.41,28800.0,26.6069,26.6283,26.5714,26.5927,28800.0
2007-05-10 12:40:00,37.41,37.45,37.31,37.35,44800.0,26.5927,26.6212,26.5216,26.5501,44800.0
2007-05-10 12:50:00,37.35,37.38,37.29,37.31,96200.0,26.5501,26.5714,26.5074,26.5216,96200.0
2007-05-10 13:00:00,37.31,37.36,37.19,37.27,79400.0,26.5216,26.5572,26.4363,26.4932,79400.0
2007-05-10 13:10:00,37.27,37.33,37.15,37.33,85800.0,26.4932,26.5359,26.4079,26.5359,85800.0
2007-05-10 13:20:00,37.33,37.38,37.29,37.35,53200.0,26.5359,26.5714,26.5074,26.5501,53200.0
2007-05-10 13:30:00,37.35,37.36,37.22,37.29,86200.0,26.5501,26.5572,26.4577,26.5074,86200.0
2007-05-10 13:40:00,37.28,37.33,37.23,37.29,49800.0,26.5003,26.5359,26.4648,26.5074,49800.0
2007-05-10 13:50:00,37.31,37.38,37.23,37.3,93600.0,26.5216,26.5714,26.4648,26.5145,93600.0
2007-05-10 14:00:00,37.28,37.41,37.27,37.34,80000.0,26.5003,26.5927,26.4932,26.543,80000.0
2007-05-10 14:10:00,37.35,37.43,37.3,37.42,68800.0,26.5501,26.6069,26.5145,26.5998,68800.0
2007-05-10 14:20:00,37.43,37.47,37.34,37.45,85600.0,26.6069,26.6354,26.543,26.6212,85600.0
2007-05-10 14:30:00,37.44,37.52,37.42,37.43,67800.0,26.6141,26.6709,26.5998,26.6069,67800.0
2007-05-10 14:40:00,37.43,37.49,37.43,37.46,53400.0,26.6069,26.6496,26.6069,26.6283,53400.0
2007-05-10 14:50:00,37.46,37.47,37.38,37.44,97000.0,26.6283,26.6354,26.5714,26.6141,97000.0
2007-05-10 15:00:00,37.42,37.44,37.37,37.39,140600.0,26.5998,26.6141,26.5643,26.5785,140600.0
2007-05-10 15:10:00,37.39,37.49,37.35,37.45,85600.0,26.5785,26.6496,26.5501,26.6212,85600.0
2007-05-10 15:20:00,37.45,37.51,37.35,37.4,116400.0,26.6212,26.6638,26.5501,26.5856,116400.0
2007-05-10 15:30:00,37.38,37.4,37.31,37.31,90800.0,26.5714,26.5856,26.5216,26.5216,90800.0
2007-05-10 15:40:00,37.31,37.37,37.26,37.27,144000.0,26.5216,26.5643,26.4861,26.4932,144000.0
2007-05-10 15:50:00,37.27,37.35,37.17,37.27,267600.0,26.4932,26.5501,26.4221,26.4932,267600.0
2007-05-11 09:30:00,37.77,37.77,37.46,37.48,87200.0,26.8486,26.8486,26.6283,26.6425,87200.0
2007-05-11 09:40:00,37.48,37.66,37.4,37.57,140000.0,26.6425,26.7704,26.5856,26.7065,140000.0
2007-05-11 09:50:00,37.58,37.63,37.44,37.46,174400.0,26.7136,26.7491,26.6141,26.6283,174400.0
2007-05-11 10:00:00,37.46,37.5,37.31,37.41,184400.0,26.6283,26.6567,26.5216,26.5927,184400.0
2007-05-11 10:10:00,37.41,37.65,37.38,37.65,150000.0,26.5927,26.7633,26.5714,26.7633,150000.0
2007-05-11 10:20:00,37.65,37.82,37.61,37.75,108800.0,26.7633,26.8842,26.7349,26.8344,108800.0
2007-05-11 10:30:00,37.75,37.91,37.71,37.88,195000.0,26.8344,26.9482,26.806,26.9268,195000.0
2007-05-11 10:40:00,37.88,37.94,37.83,37.93,122200.0,26.9268,26.9695,26.8913,26.9624,122200.0
2007-05-11 10:50:00,37.94,37.95,37.81,37.83,109200.0,26.9695,26.9766,26.8771,26.8913,109200.0
2007-05-11 11:00:00,37.82,37.86,37.76,37.82,90800.0,26.8842,26.9126,26.8415,26.8842,90800.0
2007-05-11 11:10:00,37.82,37.88,37.81,37.84,44800.0,26.8842,26.9268,26.8771,26.8984,44800.0
2007-05-11 11:20:00,37.84,37.94,37.81,37.92,81400.0,26.8984,26.9695,26.8771,26.9553,81400.0
2007-05-11 11:30:00,37.93,37.98,37.83,37.84,58200.0,26.9624,26.9979,26.8913,26.8984,58200.0
2007-05-11 11:40:00,37.84,37.85,37.78,37.8,62800.0,26.8984,26.9055,26.8557,26.87,62800.0
2007-05-11 11:50:00,37.8,37.82,37.75,37.79,44800.0,26.87,26.8842,26.8344,26.8629,44800.0
2007-05-11 12:00:00,37.79,37.83,37.77,37.8,42800.0,26.8629,26.8913,26.8486,26.87,42800.0
2007-05-11 12:10:00,37.79,37.87,37.77,37.85,33000.0,26.8629,26.9197,26.8486,26.9055,33000.0
2007-05-11 12:20:00,37.87,37.95,37.86,37.88,50000.0,26.9197,26.9766,26.9126,26.9268,50000.0
2007-05-11 12:30:00,37.88,37.92,37.83,37.85,46400.0,26.9268,26.9553,26.8913,26.9055,46400.0
2007-05-11 12:40:00,37.85,37.88,37.76,37.78,80400.0,26.9055,26.9268,26.8415,26.8557,80400.0
2007-05-11 12:50:00,37.77,37.83,37.74,37.83,70200.0,26.8486,26.8913,26.8273,26.8913,70200.0
2007-05-11 13:00:00,37.84,37.85,37.79,37.82,52400.0,26.8984,26.9055,26.8629,26.8842,52400.0
2007-05-11 13:10:00,37.82,37.85,37.78,37.79,37600.0,26.8842,26.9055,26.8557,26.8629,37600.0
2007-05-11 13:20:00,37.8,37.9,37.8,37.85,53000.0,26.87,26.941,26.87,26.9055,53000.0
2007-05-11 13:30:00,37.86,37.88,37.83,37.86,88000.0,26.9126,26.9268,26.8913,26.9126,88000.0
2007-05-11 13:40:00,37.86,37.87,37.78,37.84,49800.0,26.9126,26.9197,26.8557,26.8984,49800.0
2007-05-11 13:50:00,37.84,37.85,37.78,37.81,78200.0,26.8984,26.9055,26.8557,26.8771,78200.0
2007-05-11 14:00:00,37.81,37.87,37.79,37.86,36600.0,26.8771,26.9197,26.8629,26.9126,36600.0
2007-05-11 14:10:00,37.86,37.88,37.77,37.79,86800.0,26.9126,26.9268,26.8486,26.8629,86800.0
2007-05-11 14:20:00,37.79,37.91,37.76,37.85,62600.0,26.8629,26.9482,26.8415,26.9055,62600.0
2007-05-11 14:30:00,37.85,37.85,37.71,37.79,136200.0,26.9055,26.9055,26.806,26.8629,136200.0
2007-05-11 14:40:00,37.81,37.87,37.78,37.83,40200.0,26.8771,26.9197,26.8557,26.8913,40200.0
2007-05-11 14:50:00,37.82,37.88,37.82,37.87,57600.0,26.8842,26.9268,26.8842,26.9197,57600.0
2007-05-11 15:00:00,37.87,37.9,37.81,37.88,56400.0,26.9197,26.941,26.8771,26.9268,56400.0
2007-05-11 15:10:00,37.88,37.98,37.85,37.95,99400.0,26.9268,26.9979,26.9055,26.9766,99400.0
2007-05-11 15:20:00,37.95,37.99,37.88,37.88,85200.0,26.9766,27.005,26.9268,26.9268,85200.0
2007-05-11 15:30:00,37.88,37.99,37.88,37.98,111800.0,26.9268,27.005,26.9268,26.9979,111800.0
2007-05-11 15:40:00,37.98,38.01,37.87,37.88,182600.0,26.9979,27.0192,26.9197,26.9268,182600.0
2007-05-11 15:50:00,37.88,38.0,37.84,38.0,253400.0,26.9268,27.0121,26.8984,27.0121,253400.0
2007-05-14 09:30:00,38.07,38.32,38.03,38.29,81400.0,27.0619,27.2396,27.0335,27.2183,81400.0
2007-05-14 09:40:00,38.33,38.38,38.23,38.36,57400.0,27.2467,27.2823,27.1756,27.268,57400.0
2007-05-14 09:50:00,38.36,38.41,38.27,38.38,100000.0,27.268,27.3036,27.2041,27.2823,100000.0
2007-05-14 10:00:00,38.39,38.41,38.32,38.38,103200.0,27.2894,27.3036,27.2396,27.2823,103200.0
2007-05-14 10:10:00,38.38,38.39,38.21,38.21,135000.0,27.2823,27.2894,27.1614,27.1614,135000.0
2007-05-14 10:20:00,38.21,38.24,38.12,38.13,255200.0,27.1614,27.1827,27.0974,27.1045,255200.0
2007-05-14 10:30:00,38.13,38.29,38.1,38.29,92000.0,27.1045,27.2183,27.0832,27.2183,92000.0
2007-05-14 10:40:00,38.29,38.4,38.27,38.4,77200.0,27.2183,27.2965,27.2041,27.2965,77200.0
2007-05-14 10:50:00,38.4,38.44,38.35,38.38,108400.0,27.2965,27.3249,27.2609,27.2823,108400.0
2007-05-14 11:00:00,38.38,38.41,38.31,38.38,205800.0,27.2823,27.3036,27.2325,27.2823,205800.0
2007-05-14 11:10:00,38.38,38.49,38.35,38.49,87800.0,27.2823,27.3604,27.2609,27.3604,87800.0
2007-05-14 11:20:00,38.49,38.51,38.38,38.38,67000.0,27.3604,27.3747,27.2823,27.2823,67000.0
2007-05-14 11:30:00,38.38,38.5,38.35,38.46,357800.0,27.2823,27.3676,27.2609,27.3391,357800.0
2007-05-14 11:40:00,38.46,38.48,38.42,38.48,45000.0,27.3391,27.3533,27.3107,27.3533,45000.0
2007-05-14 11:50:00,38.48,38.52,38.42,38.48,73200.0,27.3533,27.3818,27.3107,27.3533,73200.0
2007-05-14 12:00:00,38.48,38.62,38.44,38.6,90000.0,27.3533,27.4529,27.3249,27.4386,90000.0
2007-05-14 12:10:00,38.62,38.62,38.5,38.57,72600.0,27.4529,27.4529,27.3676,27.4173,72600.0
2007-05-14 12:20:00,38.57,38.6,38.52,38.58,62600.0,27.4173,27.4386,27.3818,27.4244,62600.0
2007-05-14 12:30:00,38.58,38.66,38.55,38.66,93800.0,27.4244,27.4813,27.4031,27.4813,93800.0
2007-05-14 12:40:00,38.65,38.7,38.59,38.63,98200.0,27.4742,27.5097,27.4315,27.46,98200.0
2007-05-14 12:50:00,38.63,38.72,38.62,38.71,121200.0,27.46,27.5239,27.4529,27.5168,121200.0
2007-05-14 13:00:00,38.7,38.74,38.68,38.74,66400.0,27.5097,27.5382,27.4955,27.5382,66400.0
2007-05-14 13:10:00,38.72,38.79,38.69,38.7,112800.0,27.5239,27.5737,27.5026,27.5097,112800.0
2007-05-14 13:20:00,38.71,38.79,38.7,38.79,78400.0,27.5168,27.5737,27.5097,27.5737,78400.0
2007-05-14 13:30:00,38.79,38.83,38.6,38.66,105000.0,27.5737,27.6021,27.4386,27.4813,105000.0
2007-05-14 13:40:00,38.65,38.7,38.56,38.58,113000.0,27.4742,27.5097,27.4102,27.4244,113000.0
2007-05-14 13:50:00,38.57,38.65,38.52,38.57,195400.0,27.4173,27.4742,27.3818,27.4173,195400.0
2007-05-14 14:00:00,38.56,38.57,38.4,38.54,252400.0,27.4102,27.4173,27.2965,27.396,252400.0
2007-05-14 14:10:00,38.52,38.53,38.4,38.44,175000.0,27.3818,27.3889,27.2965,27.3249,175000.0
2007-05-14 14:20:00,38.44,38.58,38.42,38.55,96000.0,27.3249,27.4244,27.3107,27.4031,96000.0
2007-05-14 14:30:00,38.56,38.56,38.41,38.41,71600.0,27.4102,27.4102,27.3036,27.3036,71600.0
2007-05-14 14:40:00,38.42,38.54,38.42,38.49,65800.0,27.3107,27.396,27.3107,27.3604,65800.0
2007-05-14 14:50:00,38.49,38.53,38.42,38.46,67800.0,27.3604,27.3889,27.3107,27.3391,67800.0
2007-05-14 15:00:00,38.47,38.52,38.42,38.5,81400.0,27.3462,27.3818,27.3107,27.3676,81400.0
2007-05-14 15:10:00,38.49,38.57,38.47,38.54,65800.0,27.3604,27.4173,27.3462,27.396,65800.0
2007-05-14 15:20:00,38.55,38.56,38.49,38.52,85400.0,27.4031,27.4102,27.3604,27.3818,85400.0
2007-05-14 15:30:00,38.52,38.65,38.52,38.63,142800.0,27.3818,27.4742,27.3818,27.46,142800.0
2007-05-14 15:40:00,38.62,38.65,38.59,38.61,170800.0,27.4529,27.4742,27.4315,27.4457,170800.0
2007-05-14 15:50:00,38.62,38.62,38.51,38.58,194600.0,27.4529,27.4529,27.3747,27.4244,194600.0
2007-05-15 09:30:00,38.41,38.63,38.22,38.35,184200.0,27.3036,27.46,27.1685,27.2609,184200.0
2007-05-15 09:40:00,38.34,38.38,38.1,38.13,132400.0,27.2538,27.2823,27.0832,27.1045,132400.0
2007-05-15 09:50:00,38.1,38.35,38.05,38.3,121800.0,27.0832,27.2609,27.0477,27.2254,121800.0
2007-05-15 10:00:00,38.31,38.51,38.27,38.46,98400.0,27.2325,27.3747,27.2041,27.3391,98400.0
2007-05-15 10:10:00,38.46,38.59,38.43,38.59,88200.0,27.3391,27.4315,27.3178,27.4315,88200.0
2007-05-15 10:20:00,38.58,38.59,38.29,38.29,113200.0,27.4244,27.4315,27.2183,27.2183,113200.0
2007-05-15 10:30:00,38.29,38.37,38.27,38.3,120000.0,27.2183,27.2751,27.2041,27.2254,120000.0
2007-05-15 10:40:00,38.31,38.41,38.31,38.36,107200.0,27.2325,27.3036,27.2325,27.268,107200.0
2007-05-15 10:50:00,38.36,38.4,38.31,38.34,138200.0,27.268,27.2965,27.2325,27.2538,138200.0
2007-05-15 11:00:00,38.34,38.36,38.25,38.27,170400.0,27.2538,27.268,27.1898,27.2041,170400.0
2007-05-15 11:10:00,38.27,38.34,38.21,38.33,107200.0,27.2041,27.2538,27.1614,27.2467,107200.0
2007-05-15 11:20:00,38.31,38.33,38.24,38.29,78200.0,27.2325,27.2467,27.1827,27.2183,78200.0
2007-05-15 11:30:00,38.3,38.44,38.29,38.43,75000.0,27.2254,27.3249,27.2183,27.3178,75000.0
2007-05-15 11:40:00,38.43,38.46,38.31,38.33,92800.0,27.3178,27.3391,27.2325,27.2467,92800.0
2007-05-15 11:50:00,38.33,38.35,38.24,38.27,75000.0,27.2467,27.2609,27.1827,27.2041,75000.0
2007-05-15 12:00:00,38.28,38.3,38.18,38.24,82200.0,27.2112,27.2254,27.1401,27.1827,82200.0
2007-05-15 12:10:00,38.24,38.29,38.19,38.21,82200.0,27.1827,27.2183,27.1472,27.1614,82200.0
2007-05-15 12:20:00,38.22,38.33,38.21,38.32,43200.0,27.1685,27.2467,27.1614,27.2396,43200.0
2007-05-15 12:30:00,38.32,38.34,38.27,38.3,58400.0,27.2396,27.2538,27.2041,27.2254,58400.0
2007-05-15 12:40:00,38.31,38.35,38.26,38.27,95600.0,27.2325,27.2609,27.197,27.2041,95600.0
2007-05-15 12:50:00,38.27,38.3,38.23,38.29,50800.0,27.2041,27.2254,27.1756,27.2183,50800.0
2007-05-15 13:00:00,38.28,38.3,38.18,38.19,72000.0,27.2112,27.2254,27.1401,27.1472,72000.0
2007-05-15 13:10:00,38.2,38.27,38.19,38.22,49600.0,27.1543,27.2041,27.1472,27.1685,49600.0
2007-05-15 13:20:00,38.23,38.27,38.21,38.23,56200.0,27.1756,27.2041,27.1614,27.1756,56200.0
2007-05-15 13:30:00,38.23,38.27,38.18,38.24,39600.0,27.1756,27.2041,27.1401,27.1827,39600.0
2007-05-15 13:40:00,38.21,38.21,38.04,38.05,93000.0,27.1614,27.1614,27.0406,27.0477,93000.0
2007-05-15 13:50:00,38.06,38.15,38.01,38.13,118600.0,27.0548,27.1188,27.0192,27.1045,118600.0
2007-05-15 14:00:00,38.13,38.18,38.09,38.18,56800.0,27.1045,27.1401,27.0761,27.1401,56800.0
2007-05-15 14:10:00,38.16,38.16,37.95,37.98,80000.0,27.1259,27.1259,26.9766,26.9979,80000.0
2007-05-15 14:20:00,37.99,38.1,37.96,38.04,70400.0,27.005,27.0832,26.9837,27.0406,70400.0
2007-05-15 14:30:00,38.04,38.1,37.85,37.85,80600.0,27.0406,27.0832,26.9055,26.9055,80600.0
2007-05-15 14:40:00,37.85,37.93,37.78,37.85,127400.0,26.9055,26.9624,26.8557,26.9055,127400.0
2007-05-15 14:50:00,37.85,37.99,37.85,37.94,144800.0,26.9055,27.005,26.9055,26.9695,144800.0
2007-05-15 15:00:00,37.95,38.03,37.94,37.99,81800.0,26.9766,27.0335,26.9695,27.005,81800.0
2007-05-15 15:10:00,37.99,38.07,37.94,37.99,109000.0,27.005,27.0619,26.9695,27.005,109000.0
2007-05-15 15:20:00,38.0,38.08,37.95,38.07,88200.0,27.0121,27.069,26.9766,27.0619,88200.0
2007-05-15 15:30:00,38.07,38.08,38.01,38.02,83400.0,27.0619,27.069,27.0192,27.0263,83400.0
2007-05-15 15:40:00,38.02,38.02,37.88,37.9,170200.0,27.0263,27.0263,26.9268,26.941,170200.0
2007-05-15 15:50:00,37.9,37.94,37.84,37.91,387400.0,26.941,26.9695,26.8984,26.9482,387400.0
2007-05-16 09:30:00,38.02,38.15,37.94,37.99,270000.0,27.0263,27.1188,26.9695,27.005,270000.0
2007-05-16 09:40:00,37.99,38.03,37.71,37.74,253000.0,27.005,27.0335,26.806,26.8273,253000.0
2007-05-16 09:50:00,37.74,37.81,37.55,37.6,349800.0,26.8273,26.8771,26.6923,26.7278,349800.0
2007-05-16 10:00:00,37.6,37.62,37.5,37.58,225400.0,26.7278,26.742,26.6567,26.7136,225400.0
2007-05-16 10:10:00,37.57,37.78,37.57,37.69,207800.0,26.7065,26.8557,26.7065,26.7918,207800.0
2007-05-16 10:20:00,37.69,37.72,37.65,37.72,102400.0,26.7918,26.8131,26.7633,26.8131,102400.0
2007-05-16 10:30:00,37.72,37.8,37.54,37.73,414200.0,26.8131,26.87,26.6851,26.8202,414200.0
2007-05-16 10:40:00,37.74,37.95,37.72,37.8,243400.0,26.8273,26.9766,26.8131,26.87,243400.0
2007-05-16 10:50:00,37.81,37.83,37.65,37.77,145600.0,26.8771,26.8913,26.7633,26.8486,145600.0
2007-05-16 11:00:00,37.76,37.76,37.65,37.7,112000.0,26.8415,26.8415,26.7633,26.7989,112000.0
2007-05-16 11:10:00,37.7,37.76,37.68,37.75,133800.0,26.7989,26.8415,26.7847,26.8344,133800.0
2007-05-16 11:20:00,37.75,37.76,37.72,37.74,89400.0,26.8344,26.8415,26.8131,26.8273,89400.0
2007-05-16 11:30:00,37.74,37.76,37.71,37.74,93600.0,26.8273,26.8415,26.806,26.8273,93600.0
2007-05-16 11:40:00,37.74,37.75,37.67,37.69,32400.0,26.8273,26.8344,26.7776,26.7918,32400.0
2007-05-16 11:50:00,37.67,37.76,37.62,37.72,75000.0,26.7776,26.8415,26.742,26.8131,75000.0
2007-05-16 12:00:00,37.72,37.75,37.51,37.52,90000.0,26.8131,26.8344,26.6638,26.6709,90000.0
2007-05-16 12:10:00,37.52,37.6,37.51,37.51,59800.0,26.6709,26.7278,26.6638,26.6638,59800.0
2007-05-16 12:20:00,37.51,37.52,37.43,37.49,54000.0,26.6638,26.6709,26.6069,26.6496,54000.0
2007-05-16 12:30:00,37.49,37.51,37.4,37.4,47600.0,26.6496,26.6638,26.5856,26.5856,47600.0
2007-05-16 12:40:00,37.41,37.43,37.32,37.41,57200.0,26.5927,26.6069,26.5288,26.5927,57200.0
2007-05-16 12:50:00,37.41,37.47,37.38,37.47,49200.0,26.5927,26.6354,26.5714,26.6354,49200.0
2007-05-16 13:00:00,37.47,37.54,37.46,37.51,57200.0,26.6354,26.6851,26.6283,26.6638,57200.0
2007-05-16 13:10:00,37.49,37.51,37.42,37.43,38800.0,26.6496,26.6638,26.5998,26.6069,38800.0
2007-05-16 13:20:00,37.43,37.46,37.35,37.38,73400.0,26.6069,26.6283,26.5501,26.5714,73400.0
2007-05-16 13:30:00,37.38,37.47,37.37,37.45,38800.0,26.5714,26.6354,26.5643,26.6212,38800.0
2007-05-16 13:40:00,37.45,37.7,37.45,37.7,66200.0,26.6212,26.7989,26.6212,26.7989,66200.0
2007-05-16 13:50:00,37.7,37.76,37.67,37.68,139600.0,26.7989,26.8415,26.7776,26.7847,139600.0
2007-05-16 14:00:00,37.68,37.87,37.67,37.87,66600.0,26.7847,26.9197,26.7776,26.9197,66600.0
2007-05-16 14:10:00,37.88,37.94,37.83,37.84,133400.0,26.9268,26.9695,26.8913,26.8984,133400.0
2007-05-16 14:20:00,37.85,37.85,37.81,37.83,114400.0,26.9055,26.9055,26.8771,26.8913,114400.0
2007-05-16 14:30:00,37.83,37.86,37.76,37.77,82800.0,26.8913,26.9126,26.8415,26.8486,82800.0
2007-05-16 14:40:00,37.78,37.84,37.77,37.8,99800.0,26.8557,26.8984,26.8486,26.87,99800.0
2007-05-16 14:50:00,37.8,37.84,37.78,37.83,75800.0,26.87,26.8984,26.8557,26.8913,75800.0
2007-05-16 15:00:00,37.83,37.87,37.8,37.84,132800.0,26.8913,26.9197,26.87,26.8984,132800.0
2007-05-16 15:10:00,37.84,37.84,37.78,37.79,123000.0,26.8984,26.8984,26.8557,26.8629,123000.0
2007-05-16 15:20:00,37.8,37.83,37.75,37.8,121000.0,26.87,26.8913,26.8344,26.87,121000.0
2007-05-16 15:30:00,37.79,37.83,37.79,37.82,117200.0,26.8629,26.8913,26.8629,26.8842,117200.0
2007-05-16 15:40:00,37.82,37.85,37.8,37.84,104600.0,26.8842,26.9055,26.87,26.8984,104600.0
2007-05-16 15:50:00,37.83,37.85,37.8,37.83,200800.0,26.8913,26.9055,26.87,26.8913,200800.0
2007-05-17 09:30:00,37.9,37.97,37.85,37.88,105400.0,26.941,26.9908,26.9055,26.9268,105400.0
2007-05-17 09:40:00,37.87,37.9,37.52,37.55,147600.0,26.9197,26.941,26.6709,26.6923,147600.0
2007-05-17 09:50:00,37.55,37.57,37.4,37.46,121600.0,26.6923,26.7065,26.5856,26.6283,121600.0
2007-05-17 10:00:00,37.45,37.82,37.42,37.75,140800.0,26.6212,26.8842,26.5998,26.8344,140800.0
2007-05-17 10:10:00,37.76,37.84,37.68,37.76,136600.0,26.8415,26.8984,26.7847,26.8415,136600.0
2007-05-17 10:20:00,37.77,37.92,37.76,37.77,144600.0,26.8486,26.9553,26.8415,26.8486,144600.0
2007-05-17 10:30:00,37.77,37.87,37.75,37.77,177200.0,26.8486,26.9197,26.8344,26.8486,177200.0
2007-05-17 10:40:00,37.79,37.85,37.72,37.79,98800.0,26.8629,26.9055,26.8131,26.8629,98800.0
2007-05-17 10:50:00,37.8,38.01,37.8,37.96,92400.0,26.87,27.0192,26.87,26.9837,92400.0
2007-05-17 11:00:00,37.96,37.99,37.88,37.91,106600.0,26.9837,27.005,26.9268,26.9482,106600.0
2007-05-17 11:10:00,37.91,38.05,37.91,38.0,96000.0,26.9482,27.0477,26.9482,27.0121,96000.0
2007-05-17 11:20:00,38.01,38.02,37.95,37.98,234200.0,27.0192,27.0263,26.9766,26.9979,234200.0
2007-05-17 11:30:00,37.98,38.0,37.94,38.0,152000.0,26.9979,27.0121,26.9695,27.0121,152000.0
2007-05-17 11:40:00,38.0,38.08,37.98,38.06,179600.0,27.0121,27.069,26.9979,27.0548,179600.0
2007-05-17 11:50:00,38.04,38.08,38.03,38.06,93600.0,27.0406,27.069,27.0335,27.0548,93600.0
2007-05-17 12:00:00,38.06,38.18,38.03,38.15,374200.0,27.0548,27.1401,27.0335,27.1188,374200.0
2007-05-17 12:10:00,38.15,38.15,38.07,38.1,174400.0,27.1188,27.1188,27.0619,27.0832,174400.0
2007-05-17 12:20:00,38.1,38.14,38.06,38.12,195400.0,27.0832,27.1116,27.0548,27.0974,195400.0
2007-05-17 12:30:00,38.12,38.17,38.1,38.17,193800.0,27.0974,27.133,27.0832,27.133,193800.0
2007-05-17 12:40:00,38.16,38.19,38.08,38.1,102600.0,27.1259,27.1472,27.069,27.0832,102600.0
2007-05-17 12:50:00,38.1,38.22,38.1,38.17,85000.0,27.0832,27.1685,27.0832,27.133,85000.0
2007-05-17 13:00:00,38.17,38.21,38.1,38.21,73400.0,27.133,27.1614,27.0832,27.1614,73400.0
2007-05-17 13:10:00,38.21,38.25,38.18,38.22,91400.0,27.1614,27.1898,27.1401,27.1685,91400.0
2007-05-17 13:20:00,38.23,38.35,38.23,38.33,55800.0,27.1756,27.2609,27.1756,27.2467,55800.0
2007-05-17 13:30:00,38.33,38.4,38.31,38.31,67800.0,27.2467,27.2965,27.2325,27.2325,67800.0
2007-05-17 13:40:00,38.31,38.33,38.25,38.32,56800.0,27.2325,27.2467,27.1898,27.2396,56800.0
2007-05-17 13:50:00,38.32,38.32,38.26,38.3,38800.0,27.2396,27.2396,27.197,27.2254,38800.0
2007-05-17 14:00:00,38.31,38.38,38.26,38.36,35400.0,27.2325,27.2823,27.197,27.268,35400.0
2007-05-17 14:10:00,38.37,38.39,38.3,38.38,103000.0,27.2751,27.2894,27.2254,27.2823,103000.0
2007-05-17 14:20:00,38.39,38.49,38.37,38.49,79400.0,27.2894,27.3604,27.2751,27.3604,79400.0
2007-05-17 14:30:00,38.49,38.49,38.39,38.45,67000.0,27.3604,27.3604,27.2894,27.332,67000.0
2007-05-17 14:40:00,38.45,38.52,38.44,38.52,90600.0,27.332,27.3818,27.3249,27.3818,90600.0
2007-05-17 14:50:00,38.52,38.64,38.52,38.62,80200.0,27.3818,27.4671,27.3818,27.4529,80200.0
2007-05-17 15:00:00,38.62,38.62,38.55,38.59,132800.0,27.4529,27.4529,27.4031,27.4315,132800.0
2007-05-17 15:10:00,38.6,38.66,38.58,38.63,118000.0,27.4386,27.4813,27.4244,27.46,118000.0
2007-05-17 15:20:00,38.63,38.64,38.56,38.56,82600.0,27.46,27.4671,27.4102,27.4102,82600.0
2007-05-17 15:30:00,38.56,38.57,38.43,38.45,160200.0,27.4102,27.4173,27.3178,27.332,160200.0
2007-05-17 15:40:00,38.44,38.47,38.4,38.43,195800.0,27.3249,27.3462,27.2965,27.3178,195800.0
2007-05-17 15:50:00,38.43,38.43,38.35,38.37,237600.0,27.3178,27.3178,27.2609,27.2751,237600.0
2007-05-18 09:30:00,37.77,38.65,37.77,38.63,430800.0,26.8486,27.4742,26.8486,27.46,430800.0
2007-05-18 09:40:00,38.65,38.88,38.65,38.88,219800.0,27.4742,27.6377,27.4742,27.6377,219800.0
2007-05-18 09:50:00,38.88,38.99,38.84,38.96,124400.0,27.6377,27.7159,27.6092,27.6945,124400.0
2007-05-18 10:00:00,38.98,39.05,38.81,38.92,153800.0,27.7088,27.7585,27.5879,27.6661,153800.0
2007-05-18 10:10:00,38.92,39.1,38.9,38.99,110800.0,27.6661,27.7941,27.6519,27.7159,110800.0
2007-05-18 10:20:00,38.99,39.1,38.95,39.1,195600.0,27.7159,27.7941,27.6874,27.7941,195600.0
2007-05-18 10:30:00,39.1,39.12,39.04,39.05,174000.0,27.7941,27.8083,27.7514,27.7585,174000.0
2007-05-18 10:40:00,39.04,39.2,39.04,39.15,134000.0,27.7514,27.8651,27.7514,27.8296,134000.0
2007-05-18 10:50:00,39.15,39.19,39.1,39.17,108800.0,27.8296,27.858,27.7941,27.8438,108800.0
2007-05-18 11:00:00,39.16,39.16,39.06,39.16,103000.0,27.8367,27.8367,27.7656,27.8367,103000.0
2007-05-18 11:10:00,39.15,39.27,39.15,39.24,117400.0,27.8296,27.9149,27.8296,27.8936,117400.0
2007-05-18 11:20:00,39.24,39.26,39.12,39.13,111000.0,27.8936,27.9078,27.8083,27.8154,111000.0
2007-05-18 11:30:00,39.13,39.17,39.1,39.13,100800.0,27.8154,27.8438,27.7941,27.8154,100800.0
2007-05-18 11:40:00,39.13,39.14,39.02,39.02,123800.0,27.8154,27.8225,27.7372,27.7372,123800.0
2007-05-18 11:50:00,39.03,39.12,39.03,39.04,66800.0,27.7443,27.8083,27.7443,27.7514,66800.0
2007-05-18 12:00:00,39.04,39.07,38.98,39.02,93000.0,27.7514,27.7727,27.7088,27.7372,93000.0
2007-05-18 12:10:00,39.02,39.16,39.0,39.14,75200.0,27.7372,27.8367,27.723,27.8225,75200.0
2007-05-18 12:20:00,39.14,39.27,39.12,39.26,118000.0,27.8225,27.9149,27.8083,27.9078,118000.0
2007-05-18 12:30:00,39.25,39.27,39.21,39.24,50800.0,27.9007,27.9149,27.8723,27.8936,50800.0
2007-05-18 12:40:00,39.24,39.3,39.18,39.18,101200.0,27.8936,27.9362,27.8509,27.8509,101200.0
2007-05-18 12:50:00,39.19,39.27,39.18,39.22,77000.0,27.858,27.9149,27.8509,27.8794,77000.0
2007-05-18 13:00:00,39.2,39.24,39.16,39.19,62000.0,27.8651,27.8936,27.8367,27.858,62000.0
2007-05-18 13:10:00,39.2,39.21,39.13,39.21,43600.0,27.8651,27.8723,27.8154,27.8723,43600.0
2007-05-18 13:20:00,39.21,39.22,39.16,39.17,36200.0,27.8723,27.8794,27.8367,27.8438,36200.0
2007-05-18 13:30:00,39.18,39.18,39.01,39.04,76400.0,27.8509,27.8509,27.7301,27.7514,76400.0
2007-05-18 13:40:00,39.04,39.15,39.04,39.1,112200.0,27.7514,27.8296,27.7514,27.7941,112200.0
2007-05-18 13:50:00,39.1,39.18,39.1,39.16,54400.0,27.7941,27.8509,27.7941,27.8367,54400.0
2007-05-18 14:00:00,39.17,39.18,39.12,39.13,90400.0,27.8438,27.8509,27.8083,27.8154,90400.0
2007-05-18 14:10:00,39.13,39.22,39.09,39.2,149000.0,27.8154,27.8794,27.787,27.8651,149000.0
2007-05-18 14:20:00,39.21,39.25,39.17,39.19,146800.0,27.8723,27.9007,27.8438,27.858,146800.0
2007-05-18 14:30:00,39.2,39.22,39.15,39.16,93000.0,27.8651,27.8794,27.8296,27.8367,93000.0
2007-05-18 14:40:00,39.16,39.2,39.13,39.18,141200.0,27.8367,27.8651,27.8154,27.8509,141200.0
2007-05-18 14:50:00,39.18,39.19,39.1,39.13,93000.0,27.8509,27.858,27.7941,27.8154,93000.0
2007-05-18 15:00:00,39.14,39.15,39.08,39.13,86000.0,27.8225,27.8296,27.7798,27.8154,86000.0
2007-05-18 15:10:00,39.13,39.17,39.08,39.15,107200.0,27.8154,27.8438,27.7798,27.8296,107200.0
2007-05-18 15:20:00,39.14,39.18,39.13,39.18,71800.0,27.8225,27.8509,27.8154,27.8509,71800.0
2007-05-18 15:30:00,39.17,39.2,39.12,39.13,129400.0,27.8438,27.8651,27.8083,27.8154,129400.0
2007-05-18 15:40:00,39.13,39.17,39.1,39.14,150600.0,27.8154,27.8438,27.7941,27.8225,150600.0
2007-05-18 15:50:00,39.13,39.21,39.1,39.2,163000.0,27.8154,27.8723,27.7941,27.8651,163000.0
2007-05-21 09:30:00,39.37,39.37,39.01,39.26,151000.0,27.986,27.986,27.7301,27.9078,151000.0
2007-05-21 09:40:00,39.28,39.29,39.2,39.26,190600.0,27.922,27.9291,27.8651,27.9078,190600.0
2007-05-21 09:50:00,39.26,39.29,39.16,39.18,197600.0,27.9078,27.9291,27.8367,27.8509,197600.0
2007-05-21 10:00:00,39.18,39.22,39.12,39.16,109200.0,27.8509,27.8794,27.8083,27.8367,109200.0
2007-05-21 10:10:00,39.16,39.2,39.02,39.03,165200.0,27.8367,27.8651,27.7372,27.7443,165200.0
2007-05-21 10:20:00,39.02,39.03,38.92,38.97,181200.0,27.7372,27.7443,27.6661,27.7017,181200.0
2007-05-21 10:30:00,38.98,39.07,38.97,39.01,87000.0,27.7088,27.7727,27.7017,27.7301,87000.0
2007-05-21 10:40:00,39.02,39.15,38.99,39.1,56000.0,27.7372,27.8296,27.7159,27.7941,56000.0
2007-05-21 10:50:00,39.1,39.15,39.06,39.08,56000.0,27.7941,27.8296,27.7656,27.7798,56000.0
2007-05-21 11:00:00,39.07,39.15,39.05,39.15,113400.0,27.7727,27.8296,27.7585,27.8296,113400.0
2007-05-21 11:10:00,39.14,39.24,39.14,39.2,123400.0,27.8225,27.8936,27.8225,27.8651,123400.0
2007-05-21 11:20:00,39.2,39.23,39.2,39.23,54800.0,27.8651,27.8865,27.8651,27.8865,54800.0
2007-05-21 11:30:00,39.23,39.23,39.14,39.16,40000.0,27.8865,27.8865,27.8225,27.8367,40000.0
2007-05-21 11:40:00,39.16,39.24,39.16,39.22,61200.0,27.8367,27.8936,27.8367,27.8794,61200.0
2007-05-21 11:50:00,39.22,39.33,39.22,39.27,59000.0,27.8794,27.9576,27.8794,27.9149,59000.0
2007-05-21 12:00:00,39.27,39.49,39.27,39.48,100600.0,27.9149,28.0713,27.9149,28.0642,100600.0
2007-05-21 12:10:00,39.48,39.52,39.41,39.46,98000.0,28.0642,28.0926,28.0144,28.05,98000.0
2007-05-21 12:20:00,39.45,39.5,39.44,39.46,47600.0,28.0429,28.0784,28.0357,28.05,47600.0
2007-05-21 12:30:00,39.45,39.49,39.43,39.45,40000.0,28.0429,28.0713,28.0286,28.0429,40000.0
2007-05-21 12:40:00,39.45,39.48,39.41,39.45,58200.0,28.0429,28.0642,28.0144,28.0429,58200.0
2007-05-21 12:50:00,39.45,39.59,39.45,39.59,75800.0,28.0429,28.1424,28.0429,28.1424,75800.0
2007-05-21 13:00:00,39.6,39.6,39.51,39.51,47000.0,28.1495,28.1495,28.0855,28.0855,47000.0
2007-05-21 13:10:00,39.51,39.59,39.51,39.59,32000.0,28.0855,28.1424,28.0855,28.1424,32000.0
2007-05-21 13:20:00,39.58,39.6,39.51,39.51,51000.0,28.1353,28.1495,28.0855,28.0855,51000.0
2007-05-21 13:30:00,39.51,39.55,39.41,39.44,44600.0,28.0855,28.1139,28.0144,28.0357,44600.0
2007-05-21 13:40:00,39.43,39.49,39.36,39.48,41600.0,28.0286,28.0713,27.9789,28.0642,41600.0
2007-05-21 13:50:00,39.48,39.52,39.44,39.44,42800.0,28.0642,28.0926,28.0357,28.0357,42800.0
2007-05-21 14:00:00,39.44,39.46,39.38,39.41,44400.0,28.0357,28.05,27.9931,28.0144,44400.0
2007-05-21 14:10:00,39.41,39.48,39.4,39.47,68200.0,28.0144,28.0642,28.0073,28.0571,68200.0
2007-05-21 14:20:00,39.47,39.54,39.47,39.48,54000.0,28.0571,28.1068,28.0571,28.0642,54000.0
2007-05-21 14:30:00,39.49,39.59,39.48,39.59,85600.0,28.0713,28.1424,28.0642,28.1424,85600.0
2007-05-21 14:40:00,39.6,39.6,39.54,39.6,99200.0,28.1495,28.1495,28.1068,28.1495,99200.0
2007-05-21 14:50:00,39.6,39.6,39.5,39.52,99600.0,28.1495,28.1495,28.0784,28.0926,99600.0
2007-05-21 15:00:00,39.51,39.51,39.37,39.37,58400.0,28.0855,28.0855,27.986,27.986,58400.0
2007-05-21 15:10:00,39.38,39.47,39.35,39.41,56000.0,27.9931,28.0571,27.9718,28.0144,56000.0
2007-05-21 15:20:00,39.4,39.44,39.21,39.21,113400.0,28.0073,28.0357,27.8723,27.8723,113400.0
2007-05-21 15:30:00,39.21,39.27,39.18,39.24,110000.0,27.8723,27.9149,27.8509,27.8936,110000.0
2007-05-21 15:40:00,39.24,39.32,39.24,39.27,71400.0,27.8936,27.9504,27.8936,27.9149,71400.0
2007-05-21 15:50:00,39.27,39.29,39.21,39.27,67000.0,27.9149,27.9291,27.8723,27.9149,67000.0
2007-05-22 09:30:00,39.27,39.35,39.13,39.24,104600.0,27.9149,27.9718,27.8154,27.8936,104600.0
2007-05-22 09:40:00,39.23,39.32,39.16,39.27,156800.0,27.8865,27.9504,27.8367,27.9149,156800.0
2007-05-22 09:50:00,39.27,39.32,39.15,39.29,78200.0,27.9149,27.9504,27.8296,27.9291,78200.0
2007-05-22 10:00:00,39.29,39.52,39.27,39.5,104800.0,27.9291,28.0926,27.9149,28.0784,104800.0
2007-05-22 10:10:00,39.5,39.51,39.38,39.4,72600.0,28.0784,28.0855,27.9931,28.0073,72600.0
2007-05-22 10:20:00,39.41,39.45,39.36,39.41,91800.0,28.0144,28.0429,27.9789,28.0144,91800.0
2007-05-22 10:30:00,39.4,39.46,39.28,39.29,101800.0,28.0073,28.05,27.922,27.9291,101800.0
2007-05-22 10:40:00,39.3,39.37,39.19,39.21,90800.0,27.9362,27.986,27.858,27.8723,90800.0
2007-05-22 10:50:00,39.22,39.24,38.99,39.1,115200.0,27.8794,27.8936,27.7159,27.7941,115200.0
2007-05-22 11:00:00,39.13,39.27,39.13,39.26,82600.0,27.8154,27.9149,27.8154,27.9078,82600.0
2007-05-22 11:10:00,39.26,39.27,39.07,39.07,137600.0,27.9078,27.9149,27.7727,27.7727,137600.0
2007-05-22 11:20:00,39.07,39.15,39.04,39.13,47600.0,27.7727,27.8296,27.7514,27.8154,47600.0
2007-05-22 11:30:00,39.13,39.24,39.06,39.08,77200.0,27.8154,27.8936,27.7656,27.7798,77200.0
2007-05-22 11:40:00,39.08,39.1,39.02,39.04,48400.0,27.7798,27.7941,27.7372,27.7514,48400.0
2007-05-22 11:50:00,39.02,39.08,38.92,38.99,91400.0,27.7372,27.7798,27.6661,27.7159,91400.0
2007-05-22 12:00:00,38.99,39.02,38.92,38.94,48200.0,27.7159,27.7372,27.6661,27.6803,48200.0
2007-05-22 12:10:00,38.94,39.02,38.93,39.02,47200.0,27.6803,27.7372,27.6732,27.7372,47200.0
2007-05-22 12:20:00,39.02,39.13,39.02,39.08,50600.0,27.7372,27.8154,27.7372,27.7798,50600.0
2007-05-22 12:30:00,39.08,39.1,39.02,39.03,27000.0,27.7798,27.7941,27.7372,27.7443,27000.0
2007-05-22 12:40:00,39.02,39.07,38.98,39.04,55800.0,27.7372,27.7727,27.7088,27.7514,55800.0
2007-05-22 12:50:00,39.02,39.15,39.02,39.13,55000.0,27.7372,27.8296,27.7372,27.8154,55000.0
2007-05-22 13:00:00,39.13,39.18,39.09,39.17,33000.0,27.8154,27.8509,27.787,27.8438,33000.0
2007-05-22 13:10:00,39.18,39.18,39.08,39.14,51200.0,27.8509,27.8509,27.7798,27.8225,51200.0
2007-05-22 13:20:00,39.14,39.17,39.13,39.13,48800.0,27.8225,27.8438,27.8154,27.8154,48800.0
2007-05-22 13:30:00,39.14,39.18,39.12,39.13,97800.0,27.8225,27.8509,27.8083,27.8154,97800.0
2007-05-22 13:40:00,39.12,39.13,39.04,39.11,101200.0,27.8083,27.8154,27.7514,27.8012,101200.0
2007-05-22 13:50:00,39.0,39.18,39.0,39.03,131200.0,27.723,27.8509,27.723,27.7443,131200.0
2007-05-22 14:00:00,39.02,39.02,38.9,38.94,92400.0,27.7372,27.7372,27.6519,27.6803,92400.0
2007-05-22 14:10:00,38.93,38.99,38.91,38.92,58200.0,27.6732,27.7159,27.659,27.6661,58200.0
2007-05-22 14:20:00,38.93,38.96,38.84,38.88,64400.0,27.6732,27.6945,27.6092,27.6377,64400.0
2007-05-22 14:30:00,38.87,38.96,38.81,38.82,56600.0,27.6306,27.6945,27.5879,27.595,56600.0
2007-05-22 14:40:00,38.82,38.86,38.79,38.79,41600.0,27.595,27.6235,27.5737,27.5737,41600.0
2007-05-22 14:50:00,38.8,38.91,38.79,38.86,45800.0,27.5808,27.659,27.5737,27.6235,45800.0
2007-05-22 15:00:00,38.86,38.88,38.82,38.88,32400.0,27.6235,27.6377,27.595,27.6377,32400.0
2007-05-22 15:10:00,38.88,38.89,38.73,38.79,67600.0,27.6377,27.6448,27.531,27.5737,67600.0
2007-05-22 15:20:00,38.79,38.84,38.77,38.79,61800.0,27.5737,27.6092,27.5595,27.5737,61800.0
2007-05-22 15:30:00,38.79,38.83,38.76,38.77,218400.0,27.5737,27.6021,27.5524,27.5595,218400.0
2007-05-22 15:40:00,38.78,38.85,38.74,38.74,116200.0,27.5666,27.6163,27.5382,27.5382,116200.0
2007-05-22 15:50:00,38.74,38.78,38.69,38.69,186200.0,27.5382,27.5666,27.5026,27.5026,186200.0
2007-05-23 09:30:00,38.7,39.13,38.63,39.08,133600.0,27.5097,27.8154,27.46,27.7798,133600.0
2007-05-23 09:40:00,39.08,39.2,38.96,39.08,98800.0,27.7798,27.8651,27.6945,27.7798,98800.0
2007-05-23 09:50:00,39.1,39.13,39.0,39.07,86600.0,27.7941,27.8154,27.723,27.7727,86600.0
2007-05-23 10:00:00,39.06,39.4,39.06,39.27,144400.0,27.7656,28.0073,27.7656,27.9149,144400.0
2007-05-23 10:10:00,39.27,39.33,39.19,39.27,127800.0,27.9149,27.9576,27.858,27.9149,127800.0
2007-05-23 10:20:00,39.29,39.31,39.13,39.19,132600.0,27.9291,27.9433,27.8154,27.858,132600.0
2007-05-23 10:30:00,39.18,39.23,38.93,39.1,216200.0,27.8509,27.8865,27.6732,27.7941,216200.0
2007-05-23 10:40:00,39.1,39.5,39.1,39.38,167200.0,27.7941,28.0784,27.7941,27.9931,167200.0
2007-05-23 10:50:00,39.38,39.48,39.34,39.47,94400.0,27.9931,28.0642,27.9647,28.0571,94400.0
2007-05-23 11:00:00,39.48,39.5,39.39,39.46,76600.0,28.0642,28.0784,28.0002,28.05,76600.0
2007-05-23 11:10:00,39.46,39.5,39.35,39.41,126000.0,28.05,28.0784,27.9718,28.0144,126000.0
2007-05-23 11:20:00,39.4,39.5,39.39,39.5,65800.0,28.0073,28.0784,28.0002,28.0784,65800.0
2007-05-23 11:30:00,39.49,39.49,39.27,39.43,94600.0,28.0713,28.0713,27.9149,28.0286,94600.0
2007-05-23 11:40:00,39.44,39.58,39.42,39.52,87400.0,28.0357,28.1353,28.0215,28.0926,87400.0
2007-05-23 11:50:00,39.51,39.52,39.2,39.22,89600.0,28.0855,28.0926,27.8651,27.8794,89600.0
2007-05-23 12:00:00,39.21,39.35,39.2,39.3,98000.0,27.8723,27.9718,27.8651,27.9362,98000.0
2007-05-23 12:10:00,39.3,39.34,39.21,39.3,70000.0,27.9362,27.9647,27.8723,27.9362,70000.0
2007-05-23 12:20:00,39.31,39.43,39.3,39.35,88200.0,27.9433,28.0286,27.9362,27.9718,88200.0
2007-05-23 12:30:00,39.35,39.39,39.3,39.35,69000.0,27.9718,28.0002,27.9362,27.9718,69000.0
2007-05-23 12:40:00,39.35,39.41,39.28,39.29,41600.0,27.9718,28.0144,27.922,27.9291,41600.0
2007-05-23 12:50:00,39.3,39.32,39.19,39.2,53000.0,27.9362,27.9504,27.858,27.8651,53000.0
2007-05-23 13:00:00,39.2,39.34,39.1,39.32,91000.0,27.8651,27.9647,27.7941,27.9504,91000.0
2007-05-23 13:10:00,39.31,39.32,39.17,39.19,47400.0,27.9433,27.9504,27.8438,27.858,47400.0
2007-05-23 13:20:00,39.18,39.19,39.07,39.17,87400.0,27.8509,27.858,27.7727,27.8438,87400.0
2007-05-23 13:30:00,39.17,39.3,39.15,39.22,68600.0,27.8438,27.9362,27.8296,27.8794,68600.0
2007-05-23 13:40:00,39.2,39.22,39.09,39.1,62000.0,27.8651,27.8794,27.787,27.7941,62000.0
2007-05-23 13:50:00,39.1,39.18,39.01,39.05,74400.0,27.7941,27.8509,27.7301,27.7585,74400.0
2007-05-23 14:00:00,39.05,39.12,39.0,39.06,87400.0,27.7585,27.8083,27.723,27.7656,87400.0
2007-05-23 14:10:00,39.07,39.13,38.98,38.98,83600.0,27.7727,27.8154,27.7088,27.7088,83600.0
2007-05-23 14:20:00,38.98,38.99,38.83,38.85,124600.0,27.7088,27.7159,27.6021,27.6163,124600.0
2007-05-23 14:30:00,38.85,38.95,38.84,38.88,69000.0,27.6163,27.6874,27.6092,27.6377,69000.0
2007-05-23 14:40:00,38.88,38.9,38.77,38.85,127400.0,27.6377,27.6519,27.5595,27.6163,127400.0
2007-05-23 14:50:00,38.86,38.93,38.84,38.85,95400.0,27.6235,27.6732,27.6092,27.6163,95400.0
2007-05-23 15:00:00,38.85,38.88,38.8,38.8,78800.0,27.6163,27.6377,27.5808,27.5808,78800.0
2007-05-23 15:10:00,38.81,38.85,38.76,38.84,109800.0,27.5879,27.6163,27.5524,27.6092,109800.0
2007-05-23 15:20:00,38.83,38.92,38.78,38.81,144000.0,27.6021,27.6661,27.5666,27.5879,144000.0
2007-05-23 15:30:00,38.82,38.88,38.77,38.77,81400.0,27.595,27.6377,27.5595,27.5595,81400.0
2007-05-23 15:40:00,38.77,38.8,38.74,38.75,85600.0,27.5595,27.5808,27.5382,27.5453,85600.0
2007-05-23 15:50:00,38.74,38.78,38.72,38.76,117800.0,27.5382,27.5666,27.5239,27.5524,117800.0
2007-05-24 09:30:00,39.49,39.55,38.85,38.93,106800.0,28.0713,28.1139,27.6163,27.6732,106800.0
2007-05-24 09:40:00,38.92,39.08,38.87,39.08,99600.0,27.6661,27.7798,27.6306,27.7798,99600.0
2007-05-24 09:50:00,39.07,39.2,39.01,39.1,101000.0,27.7727,27.8651,27.7301,27.7941,101000.0
2007-05-24 10:00:00,39.1,39.23,38.95,38.97,109200.0,27.7941,27.8865,27.6874,27.7017,109200.0
2007-05-24 10:10:00,38.96,39.02,38.84,38.93,66400.0,27.6945,27.7372,27.6092,27.6732,66400.0
2007-05-24 10:20:00,38.93,38.94,38.8,38.88,129000.0,27.6732,27.6803,27.5808,27.6377,129000.0
2007-05-24 10:30:00,38.9,38.96,38.72,38.75,327400.0,27.6519,27.6945,27.5239,27.5453,327400.0
2007-05-24 10:40:00,38.74,38.92,38.69,38.76,170400.0,27.5382,27.6661,27.5026,27.5524,170400.0
2007-05-24 10:50:00,38.75,38.76,38.45,38.49,344600.0,27.5453,27.5524,27.332,27.3604,344600.0
2007-05-24 11:00:00,38.49,38.53,38.38,38.48,147400.0,27.3604,27.3889,27.2823,27.3533,147400.0
2007-05-24 11:10:00,38.48,38.52,38.37,38.41,87400.0,27.3533,27.3818,27.2751,27.3036,87400.0
2007-05-24 11:20:00,38.41,38.53,38.38,38.44,81800.0,27.3036,27.3889,27.2823,27.3249,81800.0
2007-05-24 11:30:00,38.47,38.49,38.33,38.33,145600.0,27.3462,27.3604,27.2467,27.2467,145600.0
2007-05-24 11:40:00,38.32,38.33,38.2,38.27,109400.0,27.2396,27.2467,27.1543,27.2041,109400.0
2007-05-24 11:50:00,38.3,38.36,38.27,38.34,65400.0,27.2254,27.268,27.2041,27.2538,65400.0
2007-05-24 12:00:00,38.36,38.36,38.24,38.27,56200.0,27.268,27.268,27.1827,27.2041,56200.0
2007-05-24 12:10:00,38.28,38.31,38.21,38.21,61000.0,27.2112,27.2325,27.1614,27.1614,61000.0
2007-05-24 12:20:00,38.21,38.21,38.1,38.1,91400.0,27.1614,27.1614,27.0832,27.0832,91400.0
2007-05-24 12:30:00,38.1,38.16,37.98,38.01,89200.0,27.0832,27.1259,26.9979,27.0192,89200.0
2007-05-24 12:40:00,38.01,38.05,37.92,38.01,84000.0,27.0192,27.0477,26.9553,27.0192,84000.0
2007-05-24 12:50:00,38.01,38.14,37.99,38.07,105600.0,27.0192,27.1116,27.005,27.0619,105600.0
2007-05-24 13:00:00,38.07,38.07,37.97,37.98,48200.0,27.0619,27.0619,26.9908,26.9979,48200.0
2007-05-24 13:10:00,37.98,38.08,37.98,38.04,52200.0,26.9979,27.069,26.9979,27.0406,52200.0
2007-05-24 13:20:00,38.04,38.07,37.99,38.02,45200.0,27.0406,27.0619,27.005,27.0263,45200.0
2007-05-24 13:30:00,38.02,38.05,37.93,37.96,63200.0,27.0263,27.0477,26.9624,26.9837,63200.0
2007-05-24 13:40:00,37.97,38.07,37.97,38.05,50400.0,26.9908,27.0619,26.9908,27.0477,50400.0
2007-05-24 13:50:00,38.03,38.04,37.98,38.02,49800.0,27.0335,27.0406,26.9979,27.0263,49800.0
2007-05-24 14:00:00,38.02,38.03,37.91,37.94,61600.0,27.0263,27.0335,26.9482,26.9695,61600.0
2007-05-24 14:10:00,37.95,37.99,37.83,37.87,100400.0,26.9766,27.005,26.8913,26.9197,100400.0
2007-05-24 14:20:00,37.88,38.0,37.88,37.95,115400.0,26.9268,27.0121,26.9268,26.9766,115400.0
2007-05-24 14:30:00,37.95,37.97,37.77,37.77,94600.0,26.9766,26.9908,26.8486,26.8486,94600.0
2007-05-24 14:40:00,37.77,37.85,37.73,37.79,76800.0,26.8486,26.9055,26.8202,26.8629,76800.0
2007-05-24 14:50:00,37.78,37.91,37.74,37.82,99600.0,26.8557,26.9482,26.8273,26.8842,99600.0
2007-05-24 15:00:00,37.83,37.97,37.81,37.91,83600.0,26.8913,26.9908,26.8771,26.9482,83600.0
2007-05-24 15:10:00,37.93,37.96,37.81,37.84,102800.0,26.9624,26.9837,26.8771,26.8984,102800.0
2007-05-24 15:20:00,37.83,37.9,37.79,37.89,139000.0,26.8913,26.941,26.8629,26.9339,139000.0
2007-05-24 15:30:00,37.89,37.93,37.77,37.77,143800.0,26.9339,26.9624,26.8486,26.8486,143800.0
2007-05-24 15:40:00,37.76,37.9,37.75,37.9,131400.0,26.8415,26.941,26.8344,26.941,131400.0
2007-05-24 15:50:00,37.9,37.96,37.87,37.94,171000.0,26.941,26.9837,26.9197,26.9695,171000.0
2007-05-25 09:30:00,38.4,38.6,38.25,38.34,138400.0,27.2965,27.4386,27.1898,27.2538,138400.0
2007-05-25 09:40:00,38.35,38.38,38.27,38.29,117800.0,27.2609,27.2823,27.2041,27.2183,117800.0
2007-05-25 09:50:00,38.3,38.33,38.13,38.23,185800.0,27.2254,27.2467,27.1045,27.1756,185800.0
2007-05-25 10:00:00,38.22,38.27,38.13,38.24,171600.0,27.1685,27.2041,27.1045,27.1827,171600.0
2007-05-25 10:10:00,38.24,38.33,38.13,38.18,188400.0,27.1827,27.2467,27.1045,27.1401,188400.0
2007-05-25 10:20:00,38.17,38.21,38.13,38.18,182600.0,27.133,27.1614,27.1045,27.1401,182600.0
2007-05-25 10:30:00,38.19,38.27,38.17,38.27,136800.0,27.1472,27.2041,27.133,27.2041,136800.0
2007-05-25 10:40:00,38.25,38.33,38.23,38.27,232400.0,27.1898,27.2467,27.1756,27.2041,232400.0
2007-05-25 10:50:00,38.27,38.28,38.13,38.15,86400.0,27.2041,27.2112,27.1045,27.1188,86400.0
2007-05-25 11:00:00,38.16,38.17,37.91,37.91,127000.0,27.1259,27.133,26.9482,26.9482,127000.0
2007-05-25 11:10:00,37.91,38.08,37.91,38.06,93200.0,26.9482,27.069,26.9482,27.0548,93200.0
2007-05-25 11:20:00,38.06,38.07,37.93,37.99,66000.0,27.0548,27.0619,26.9624,27.005,66000.0
2007-05-25 11:30:00,38.01,38.16,37.97,38.15,77600.0,27.0192,27.1259,26.9908,27.1188,77600.0
2007-05-25 11:40:00,38.16,38.17,38.09,38.13,33000.0,27.1259,27.133,27.0761,27.1045,33000.0
2007-05-25 11:50:00,38.13,38.19,38.1,38.13,241200.0,27.1045,27.1472,27.0832,27.1045,241200.0
2007-05-25 12:00:00,38.14,38.14,37.95,38.01,250400.0,27.1116,27.1116,26.9766,27.0192,250400.0
2007-05-25 12:10:00,38.01,38.02,37.91,37.97,64600.0,27.0192,27.0263,26.9482,26.9908,64600.0
2007-05-25 12:20:00,37.99,38.0,37.87,37.9,49000.0,27.005,27.0121,26.9197,26.941,49000.0
2007-05-25 12:30:00,37.89,37.97,37.88,37.96,64000.0,26.9339,26.9908,26.9268,26.9837,64000.0
2007-05-25 12:40:00,37.96,37.96,37.88,37.9,58400.0,26.9837,26.9837,26.9268,26.941,58400.0
2007-05-25 12:50:00,37.9,38.03,37.9,37.99,46800.0,26.941,27.0335,26.941,27.005,46800.0
2007-05-25 13:00:00,37.98,38.05,37.98,38.02,156600.0,26.9979,27.0477,26.9979,27.0263,156600.0
2007-05-25 13:10:00,38.02,38.12,38.02,38.1,45000.0,27.0263,27.0974,27.0263,27.0832,45000.0
2007-05-25 13:20:00,38.11,38.11,38.05,38.11,27600.0,27.0903,27.0903,27.0477,27.0903,27600.0
2007-05-25 13:30:00,38.11,38.15,38.1,38.15,42400.0,27.0903,27.1188,27.0832,27.1188,42400.0
2007-05-25 13:40:00,38.14,38.17,38.13,38.15,69000.0,27.1116,27.133,27.1045,27.1188,69000.0
2007-05-25 13:50:00,38.14,38.19,38.09,38.18,65400.0,27.1116,27.1472,27.0761,27.1401,65400.0
2007-05-25 14:00:00,38.17,38.24,38.09,38.16,160400.0,27.133,27.1827,27.0761,27.1259,160400.0
2007-05-25 14:10:00,38.15,38.22,38.12,38.21,49800.0,27.1188,27.1685,27.0974,27.1614,49800.0
2007-05-25 14:20:00,38.2,38.25,38.19,38.19,40000.0,27.1543,27.1898,27.1472,27.1472,40000.0
2007-05-25 14:30:00,38.19,38.29,38.19,38.24,92600.0,27.1472,27.2183,27.1472,27.1827,92600.0
2007-05-25 14:40:00,38.24,38.35,38.24,38.34,42200.0,27.1827,27.2609,27.1827,27.2538,42200.0
2007-05-25 14:50:00,38.34,38.4,38.3,38.36,55200.0,27.2538,27.2965,27.2254,27.268,55200.0
2007-05-25 15:00:00,38.36,38.38,38.35,38.38,57800.0,27.268,27.2823,27.2609,27.2823,57800.0
2007-05-25 15:10:00,38.37,38.42,38.34,38.35,71000.0,27.2751,27.3107,27.2538,27.2609,71000.0
2007-05-25 15:20:00,38.35,38.37,38.29,38.35,73600.0,27.2609,27.2751,27.2183,27.2609,73600.0
2007-05-25 15:30:00,38.35,38.39,38.3,38.33,120800.0,27.2609,27.2894,27.2254,27.2467,120800.0
2007-05-25 15:40:00,38.32,38.34,38.27,38.33,77200.0,27.2396,27.2538,27.2041,27.2467,77200.0
2007-05-25 15:50:00,38.34,38.35,38.29,38.33,137600.0,27.2538,27.2609,27.2183,27.2467,137600.0
2007-05-29 09:30:00,38.2,38.21,38.01,38.15,97600.0,27.1543,27.1614,27.0192,27.1188,97600.0
2007-05-29 09:40:00,38.17,38.29,38.07,38.29,88800.0,27.133,27.2183,27.0619,27.2183,88800.0
2007-05-29 09:50:00,38.29,38.35,38.23,38.27,90800.0,27.2183,27.2609,27.1756,27.2041,90800.0
2007-05-29 10:00:00,38.28,38.33,38.08,38.09,119000.0,27.2112,27.2467,27.069,27.0761,119000.0
2007-05-29 10:10:00,38.08,38.09,37.87,37.91,92200.0,27.069,27.0761,26.9197,26.9482,92200.0
2007-05-29 10:20:00,37.91,37.92,37.82,37.83,90000.0,26.9482,26.9553,26.8842,26.8913,90000.0
2007-05-29 10:30:00,37.84,37.88,37.74,37.88,138200.0,26.8984,26.9268,26.8273,26.9268,138200.0
2007-05-29 10:40:00,37.88,38.07,37.88,38.05,114000.0,26.9268,27.0619,26.9268,27.0477,114000.0
2007-05-29 10:50:00,38.05,38.09,37.99,38.02,53200.0,27.0477,27.0761,27.005,27.0263,53200.0
2007-05-29 11:00:00,38.0,38.0,37.9,37.96,82000.0,27.0121,27.0121,26.941,26.9837,82000.0
2007-05-29 11:10:00,37.95,37.99,37.9,37.95,66600.0,26.9766,27.005,26.941,26.9766,66600.0
2007-05-29 11:20:00,37.94,37.98,37.88,37.91,82400.0,26.9695,26.9979,26.9268,26.9482,82400.0
2007-05-29 11:30:00,37.91,38.05,37.91,37.99,96200.0,26.9482,27.0477,26.9482,27.005,96200.0
2007-05-29 11:40:00,37.99,37.99,37.88,37.91,106800.0,27.005,27.005,26.9268,26.9482,106800.0
2007-05-29 11:50:00,37.9,37.92,37.77,37.77,69600.0,26.941,26.9553,26.8486,26.8486,69600.0
2007-05-29 12:00:00,37.77,37.91,37.76,37.85,86200.0,26.8486,26.9482,26.8415,26.9055,86200.0
2007-05-29 12:10:00,37.85,37.92,37.79,37.82,50600.0,26.9055,26.9553,26.8629,26.8842,50600.0
2007-05-29 12:20:00,37.83,37.84,37.75,37.76,27800.0,26.8913,26.8984,26.8344,26.8415,27800.0
2007-05-29 12:30:00,37.74,37.79,37.69,37.71,106000.0,26.8273,26.8629,26.7918,26.806,106000.0
2007-05-29 12:40:00,37.72,37.74,37.68,37.71,56600.0,26.8131,26.8273,26.7847,26.806,56600.0
2007-05-29 12:50:00,37.71,37.8,37.69,37.73,133400.0,26.806,26.87,26.7918,26.8202,133400.0
2007-05-29 13:00:00,37.73,37.77,37.71,37.77,71400.0,26.8202,26.8486,26.806,26.8486,71400.0
2007-05-29 13:10:00,37.78,37.79,37.69,37.7,60800.0,26.8557,26.8629,26.7918,26.7989,60800.0
2007-05-29 13:20:00,37.7,37.73,37.63,37.7,118400.0,26.7989,26.8202,26.7491,26.7989,118400.0
2007-05-29 13:30:00,37.7,37.7,37.6,37.63,68400.0,26.7989,26.7989,26.7278,26.7491,68400.0
2007-05-29 13:40:00,37.62,37.64,37.59,37.6,57000.0,26.742,26.7562,26.7207,26.7278,57000.0
2007-05-29 13:50:00,37.6,37.63,37.54,37.63,99600.0,26.7278,26.7491,26.6851,26.7491,99600.0
2007-05-29 14:00:00,37.64,37.68,37.56,37.65,101200.0,26.7562,26.7847,26.6994,26.7633,101200.0
2007-05-29 14:10:00,37.64,37.66,37.52,37.56,118200.0,26.7562,26.7704,26.6709,26.6994,118200.0
2007-05-29 14:20:00,37.56,37.58,37.48,37.54,104200.0,26.6994,26.7136,26.6425,26.6851,104200.0
2007-05-29 14:30:00,37.54,37.62,37.49,37.58,107600.0,26.6851,26.742,26.6496,26.7136,107600.0
2007-05-29 14:40:00,37.58,37.71,37.58,37.71,60800.0,26.7136,26.806,26.7136,26.806,60800.0
2007-05-29 14:50:00,37.71,37.71,37.62,37.64,75800.0,26.806,26.806,26.742,26.7562,75800.0
2007-05-29 15:00:00,37.65,37.66,37.6,37.62,99200.0,26.7633,26.7704,26.7278,26.742,99200.0
2007-05-29 15:10:00,37.62,37.73,37.6,37.7,144200.0,26.742,26.8202,26.7278,26.7989,144200.0
2007-05-29 15:20:00,37.7,37.74,37.68,37.71,82800.0,26.7989,26.8273,26.7847,26.806,82800.0
2007-05-29 15:30:00,37.72,37.77,37.7,37.74,99600.0,26.8131,26.8486,26.7989,26.8273,99600.0
2007-05-29 15:40:00,37.74,37.88,37.74,37.86,138200.0,26.8273,26.9268,26.8273,26.9126,138200.0
2007-05-29 15:50:00,37.86,37.9,37.82,37.88,185800.0,26.9126,26.941,26.8842,26.9268,185800.0
2007-05-30 09:30:00,38.75,38.77,37.69,38.07,258400.0,27.5453,27.5595,26.7918,27.0619,258400.0
2007-05-30 09:40:00,38.09,38.35,38.08,38.18,173400.0,27.0761,27.2609,27.069,27.1401,173400.0
2007-05-30 09:50:00,38.18,38.49,38.15,38.47,176600.0,27.1401,27.3604,27.1188,27.3462,176600.0
2007-05-30 10:00:00,38.44,38.46,38.25,38.38,118400.0,27.3249,27.3391,27.1898,27.2823,118400.0
2007-05-30 10:10:00,38.39,38.5,38.37,38.48,87600.0,27.2894,27.3676,27.2751,27.3533,87600.0
2007-05-30 10:20:00,38.48,38.5,38.33,38.35,81800.0,27.3533,27.3676,27.2467,27.2609,81800.0
2007-05-30 10:30:00,38.34,38.45,38.29,38.38,93200.0,27.2538,27.332,27.2183,27.2823,93200.0
2007-05-30 10:40:00,38.37,38.42,38.3,38.33,119400.0,27.2751,27.3107,27.2254,27.2467,119400.0
2007-05-30 10:50:00,38.32,38.42,38.31,38.42,84800.0,27.2396,27.3107,27.2325,27.3107,84800.0
2007-05-30 11:00:00,38.41,38.45,38.3,38.3,79800.0,27.3036,27.332,27.2254,27.2254,79800.0
2007-05-30 11:10:00,38.3,38.32,38.15,38.27,121000.0,27.2254,27.2396,27.1188,27.2041,121000.0
2007-05-30 11:20:00,38.27,38.38,38.24,38.32,73600.0,27.2041,27.2823,27.1827,27.2396,73600.0
2007-05-30 11:30:00,38.34,38.43,38.33,38.38,35200.0,27.2538,27.3178,27.2467,27.2823,35200.0
2007-05-30 11:40:00,38.38,38.42,38.27,38.3,44200.0,27.2823,27.3107,27.2041,27.2254,44200.0
2007-05-30 11:50:00,38.29,38.41,38.28,38.37,40400.0,27.2183,27.3036,27.2112,27.2751,40400.0
2007-05-30 12:00:00,38.38,38.52,38.38,38.51,70000.0,27.2823,27.3818,27.2823,27.3747,70000.0
2007-05-30 12:10:00,38.51,38.64,38.49,38.62,44600.0,27.3747,27.4671,27.3604,27.4529,44600.0
2007-05-30 12:20:00,38.62,38.65,38.56,38.65,65000.0,27.4529,27.4742,27.4102,27.4742,65000.0
2007-05-30 12:30:00,38.66,38.68,38.61,38.64,53000.0,27.4813,27.4955,27.4457,27.4671,53000.0
2007-05-30 12:40:00,38.65,38.76,38.65,38.75,66200.0,27.4742,27.5524,27.4742,27.5453,66200.0
2007-05-30 12:50:00,38.76,38.76,38.6,38.65,38400.0,27.5524,27.5524,27.4386,27.4742,38400.0
2007-05-30 13:00:00,38.65,38.65,38.58,38.58,36600.0,27.4742,27.4742,27.4244,27.4244,36600.0
2007-05-30 13:10:00,38.57,38.63,38.56,38.63,24800.0,27.4173,27.46,27.4102,27.46,24800.0
2007-05-30 13:20:00,38.63,38.68,38.62,38.63,58000.0,27.46,27.4955,27.4529,27.46,58000.0
2007-05-30 13:30:00,38.63,38.72,38.62,38.62,47000.0,27.46,27.5239,27.4529,27.4529,47000.0
2007-05-30 13:40:00,38.62,38.68,38.59,38.68,59000.0,27.4529,27.4955,27.4315,27.4955,59000.0
2007-05-30 13:50:00,38.68,38.69,38.59,38.64,43200.0,27.4955,27.5026,27.4315,27.4671,43200.0
2007-05-30 14:00:00,38.63,38.71,38.57,38.69,279200.0,27.46,27.5168,27.4173,27.5026,279200.0
2007-05-30 14:10:00,38.7,38.76,38.63,38.74,115200.0,27.5097,27.5524,27.46,27.5382,115200.0
2007-05-30 14:20:00,38.72,38.77,38.63,38.76,88400.0,27.5239,27.5595,27.46,27.5524,88400.0
2007-05-30 14:30:00,38.76,38.84,38.72,38.79,130400.0,27.5524,27.6092,27.5239,27.5737,130400.0
2007-05-30 14:40:00,38.77,38.87,38.77,38.83,66400.0,27.5595,27.6306,27.5595,27.6021,66400.0
2007-05-30 14:50:00,38.83,38.88,38.81,38.84,67000.0,27.6021,27.6377,27.5879,27.6092,67000.0
2007-05-30 15:00:00,38.85,38.87,38.8,38.82,124800.0,27.6163,27.6306,27.5808,27.595,124800.0
2007-05-30 15:10:00,38.81,38.84,38.74,38.76,65200.0,27.5879,27.6092,27.5382,27.5524,65200.0
2007-05-30 15:20:00,38.76,38.8,38.74,38.77,68400.0,27.5524,27.5808,27.5382,27.5595,68400.0
2007-05-30 15:30:00,38.77,38.81,38.74,38.78,105400.0,27.5595,27.5879,27.5382,27.5666,105400.0
2007-05-30 15:40:00,38.78,38.9,38.77,38.89,108000.0,27.5666,27.6519,27.5595,27.6448,108000.0
2007-05-30 15:50:00,38.89,38.93,38.83,38.9,187000.0,27.6448,27.6732,27.6021,27.6519,187000.0
2007-05-31 09:30:00,39.16,39.25,38.71,38.73,198600.0,27.8367,27.9007,27.5168,27.531,198600.0
2007-05-31 09:40:00,38.74,38.97,38.71,38.88,93800.0,27.5382,27.7017,27.5168,27.6377,93800.0
2007-05-31 09:50:00,38.85,38.91,38.74,38.77,67000.0,27.6163,27.659,27.5382,27.5595,67000.0
2007-05-31 10:00:00,38.76,38.84,38.59,38.67,145800.0,27.5524,27.6092,27.4315,27.4884,145800.0
2007-05-31 10:10:00,38.67,38.69,38.57,38.62,74200.0,27.4884,27.5026,27.4173,27.4529,74200.0
2007-05-31 10:20:00,38.6,38.67,38.55,38.58,62200.0,27.4386,27.4884,27.4031,27.4244,62200.0
2007-05-31 10:30:00,38.58,39.13,38.58,39.04,308800.0,27.4244,27.8154,27.4244,27.7514,308800.0
2007-05-31 10:40:00,39.06,39.09,38.93,38.96,70400.0,27.7656,27.787,27.6732,27.6945,70400.0
2007-05-31 10:50:00,38.97,39.2,38.97,39.17,173400.0,27.7017,27.8651,27.7017,27.8438,173400.0
2007-05-31 11:00:00,39.15,39.15,38.92,38.96,63400.0,27.8296,27.8296,27.6661,27.6945,63400.0
2007-05-31 11:10:00,38.97,38.99,38.66,38.66,151200.0,27.7017,27.7159,27.4813,27.4813,151200.0
2007-05-31 11:20:00,38.66,38.72,38.57,38.6,94400.0,27.4813,27.5239,27.4173,27.4386,94400.0
2007-05-31 11:30:00,38.6,38.7,38.59,38.69,87800.0,27.4386,27.5097,27.4315,27.5026,87800.0
2007-05-31 11:40:00,38.69,38.7,38.62,38.67,63400.0,27.5026,27.5097,27.4529,27.4884,63400.0
2007-05-31 11:50:00,38.65,38.71,38.59,38.63,172800.0,27.4742,27.5168,27.4315,27.46,172800.0
2007-05-31 12:00:00,38.61,38.64,38.5,38.52,177400.0,27.4457,27.4671,27.3676,27.3818,177400.0
2007-05-31 12:10:00,38.52,38.65,38.52,38.65,71200.0,27.3818,27.4742,27.3818,27.4742,71200.0
2007-05-31 12:20:00,38.65,38.7,38.59,38.67,52600.0,27.4742,27.5097,27.4315,27.4884,52600.0
2007-05-31 12:30:00,38.68,38.68,38.56,38.6,68600.0,27.4955,27.4955,27.4102,27.4386,68600.0
2007-05-31 12:40:00,38.6,38.64,38.58,38.64,25400.0,27.4386,27.4671,27.4244,27.4671,25400.0
2007-05-31 12:50:00,38.64,38.68,38.63,38.66,38000.0,27.4671,27.4955,27.46,27.4813,38000.0
2007-05-31 13:00:00,38.66,38.8,38.6,38.6,106800.0,27.4813,27.5808,27.4386,27.4386,106800.0
2007-05-31 13:10:00,38.62,38.68,38.55,38.58,53200.0,27.4529,27.4955,27.4031,27.4244,53200.0
2007-05-31 13:20:00,38.59,38.62,38.52,38.59,123000.0,27.4315,27.4529,27.3818,27.4315,123000.0
2007-05-31 13:30:00,38.59,38.62,38.51,38.52,75800.0,27.4315,27.4529,27.3747,27.3818,75800.0
2007-05-31 13:40:00,38.52,38.73,38.52,38.71,81800.0,27.3818,27.531,27.3818,27.5168,81800.0
2007-05-31 13:50:00,38.7,38.73,38.63,38.7,48400.0,27.5097,27.531,27.46,27.5097,48400.0
2007-05-31 14:00:00,38.7,38.8,38.7,38.74,38800.0,27.5097,27.5808,27.5097,27.5382,38800.0
2007-05-31 14:10:00,38.74,38.77,38.72,38.75,36800.0,27.5382,27.5595,27.5239,27.5453,36800.0
2007-05-31 14:20:00,38.75,38.9,38.74,38.88,79600.0,27.5453,27.6519,27.5382,27.6377,79600.0
2007-05-31 14:30:00,38.88,38.94,38.85,38.85,40600.0,27.6377,27.6803,27.6163,27.6163,40600.0
2007-05-31 14:40:00,38.85,38.86,38.81,38.83,33800.0,27.6163,27.6235,27.5879,27.6021,33800.0
2007-05-31 14:50:00,38.85,38.91,38.68,38.68,96800.0,27.6163,27.659,27.4955,27.4955,96800.0
2007-05-31 15:00:00,38.7,38.73,38.59,38.59,140600.0,27.5097,27.531,27.4315,27.4315,140600.0
2007-05-31 15:10:00,38.6,38.7,38.6,38.65,92200.0,27.4386,27.5097,27.4386,27.4742,92200.0
2007-05-31 15:20:00,38.65,38.66,38.54,38.55,211200.0,27.4742,27.4813,27.396,27.4031,211200.0
2007-05-31 15:30:00,38.54,38.56,38.43,38.44,127200.0,27.396,27.4102,27.3178,27.3249,127200.0
2007-05-31 15:40:00,38.44,38.44,38.4,38.4,146000.0,27.3249,27.3249,27.2965,27.2965,146000.0
2007-05-31 15:50:00,38.4,38.53,38.38,38.48,248800.0,27.2965,27.3889,27.2823,27.3533,248800.0
2007-06-01 09:30:00,38.96,38.98,38.71,38.72,195400.0,27.6945,27.7088,27.5168,27.5239,195400.0
2007-06-01 09:40:00,38.72,38.77,38.52,38.57,120200.0,27.5239,27.5595,27.3818,27.4173,120200.0
2007-06-01 09:50:00,38.57,38.87,38.54,38.84,152800.0,27.4173,27.6306,27.396,27.6092,152800.0
2007-06-01 10:00:00,38.84,39.08,38.81,38.95,411400.0,27.6092,27.7798,27.5879,27.6874,411400.0
2007-06-01 10:10:00,38.95,39.12,38.85,39.1,145600.0,27.6874,27.8083,27.6163,27.7941,145600.0
2007-06-01 10:20:00,39.11,39.13,38.88,38.93,112000.0,27.8012,27.8154,27.6377,27.6732,112000.0
2007-06-01 10:30:00,38.92,38.96,38.87,38.9,79000.0,27.6661,27.6945,27.6306,27.6519,79000.0
2007-06-01 10:40:00,38.9,38.95,38.85,38.92,72800.0,27.6519,27.6874,27.6163,27.6661,72800.0
2007-06-01 10:50:00,38.91,38.94,38.77,38.82,106200.0,27.659,27.6803,27.5595,27.595,106200.0
2007-06-01 11:00:00,38.82,38.85,38.71,38.81,100000.0,27.595,27.6163,27.5168,27.5879,100000.0
2007-06-01 11:10:00,38.81,38.85,38.77,38.85,77800.0,27.5879,27.6163,27.5595,27.6163,77800.0
2007-06-01 11:20:00,38.85,38.88,38.77,38.87,62200.0,27.6163,27.6377,27.5595,27.6306,62200.0
2007-06-01 11:30:00,38.88,38.92,38.83,38.91,97400.0,27.6377,27.6661,27.6021,27.659,97400.0
2007-06-01 11:40:00,38.92,38.94,38.84,38.88,98800.0,27.6661,27.6803,27.6092,27.6377,98800.0
2007-06-01 11:50:00,38.88,38.98,38.77,38.77,81600.0,27.6377,27.7088,27.5595,27.5595,81600.0
2007-06-01 12:00:00,38.77,38.83,38.65,38.69,88600.0,27.5595,27.6021,27.4742,27.5026,88600.0
2007-06-01 12:10:00,38.68,38.7,38.6,38.66,98000.0,27.4955,27.5097,27.4386,27.4813,98000.0
2007-06-01 12:20:00,38.66,38.69,38.56,38.64,74200.0,27.4813,27.5026,27.4102,27.4671,74200.0
2007-06-01 12:30:00,38.64,38.68,38.55,38.66,89800.0,27.4671,27.4955,27.4031,27.4813,89800.0
2007-06-01 12:40:00,38.67,38.69,23.65,38.65,136200.0,27.4884,27.5026,16.8115,27.4742,136200.0
2007-06-01 12:50:00,38.66,38.7,38.63,38.68,65200.0,27.4813,27.5097,27.46,27.4955,65200.0
2007-06-01 13:00:00,38.68,38.72,38.65,38.67,90400.0,27.4955,27.5239,27.4742,27.4884,90400.0
2007-06-01 13:10:00,38.68,38.73,38.59,38.73,72400.0,27.4955,27.531,27.4315,27.531,72400.0
2007-06-01 13:20:00,38.73,38.74,38.69,38.73,61800.0,27.531,27.5382,27.5026,27.531,61800.0
2007-06-01 13:30:00,38.72,38.73,38.62,38.66,59400.0,27.5239,27.531,27.4529,27.4813,59400.0
2007-06-01 13:40:00,38.67,38.7,38.63,38.66,40000.0,27.4884,27.5097,27.46,27.4813,40000.0
2007-06-01 13:50:00,38.65,38.72,38.59,38.69,78000.0,27.4742,27.5239,27.4315,27.5026,78000.0
2007-06-01 14:00:00,38.69,38.76,38.69,38.73,124800.0,27.5026,27.5524,27.5026,27.531,124800.0
2007-06-01 14:10:00,38.73,38.79,38.73,38.74,98600.0,27.531,27.5737,27.531,27.5382,98600.0
2007-06-01 14:20:00,38.74,38.74,38.67,38.73,94000.0,27.5382,27.5382,27.4884,27.531,94000.0
2007-06-01 14:30:00,38.73,38.73,38.63,38.63,51800.0,27.531,27.531,27.46,27.46,51800.0
2007-06-01 14:40:00,38.62,38.67,38.61,38.65,60000.0,27.4529,27.4884,27.4457,27.4742,60000.0
2007-06-01 14:50:00,38.65,38.68,38.62,38.62,71400.0,27.4742,27.4955,27.4529,27.4529,71400.0
2007-06-01 15:00:00,38.62,38.62,38.56,38.57,90000.0,27.4529,27.4529,27.4102,27.4173,90000.0
2007-06-01 15:10:00,38.57,38.62,38.53,38.6,142200.0,27.4173,27.4529,27.3889,27.4386,142200.0
2007-06-01 15:20:00,38.61,38.66,38.6,38.65,85400.0,27.4457,27.4813,27.4386,27.4742,85400.0
2007-06-01 15:30:00,38.66,38.66,38.57,38.59,196000.0,27.4813,27.4813,27.4173,27.4315,196000.0
2007-06-01 15:40:00,38.59,38.6,38.48,38.49,279400.0,27.4315,27.4386,27.3533,27.3604,279400.0
2007-06-01 15:50:00,38.49,38.63,38.47,38.63,419600.0,27.3604,27.46,27.3462,27.46,419600.0
2007-06-04 09:30:00,38.31,38.76,38.26,38.68,139800.0,27.2325,27.5524,27.197,27.4955,139800.0
2007-06-04 09:40:00,38.69,38.88,38.65,38.82,151000.0,27.5026,27.6377,27.4742,27.595,151000.0
2007-06-04 09:50:00,38.82,38.9,38.75,38.85,143000.0,27.595,27.6519,27.5453,27.6163,143000.0
2007-06-04 10:00:00,38.85,38.88,38.7,38.72,102200.0,27.6163,27.6377,27.5097,27.5239,102200.0
2007-06-04 10:10:00,38.72,38.82,38.71,38.74,102000.0,27.5239,27.595,27.5168,27.5382,102000.0
2007-06-04 10:20:00,38.73,38.84,38.72,38.81,99800.0,27.531,27.6092,27.5239,27.5879,99800.0
2007-06-04 10:30:00,38.81,38.92,38.74,38.9,71200.0,27.5879,27.6661,27.5382,27.6519,71200.0
2007-06-04 10:40:00,38.9,38.95,38.85,38.88,78000.0,27.6519,27.6874,27.6163,27.6377,78000.0
2007-06-04 10:50:00,38.88,38.94,38.87,38.92,50400.0,27.6377,27.6803,27.6306,27.6661,50400.0
2007-06-04 11:00:00,38.94,39.06,38.88,39.06,101800.0,27.6803,27.7656,27.6377,27.7656,101800.0
2007-06-04 11:10:00,39.06,39.18,38.99,39.15,140200.0,27.7656,27.8509,27.7159,27.8296,140200.0
2007-06-04 11:20:00,39.15,39.19,39.13,39.16,64200.0,27.8296,27.858,27.8154,27.8367,64200.0
2007-06-04 11:30:00,39.16,39.29,39.13,39.28,130600.0,27.8367,27.9291,27.8154,27.922,130600.0
2007-06-04 11:40:00,39.27,39.3,39.23,39.27,101200.0,27.9149,27.9362,27.8865,27.9149,101200.0
2007-06-04 11:50:00,39.29,39.3,39.22,39.28,42800.0,27.9291,27.9362,27.8794,27.922,42800.0
2007-06-04 12:00:00,39.29,39.4,39.26,39.35,103200.0,27.9291,28.0073,27.9078,27.9718,103200.0
2007-06-04 12:10:00,39.35,39.38,39.24,39.3,108000.0,27.9718,27.9931,27.8936,27.9362,108000.0
2007-06-04 12:20:00,39.3,39.36,39.24,39.35,78200.0,27.9362,27.9789,27.8936,27.9718,78200.0
2007-06-04 12:30:00,39.35,39.46,39.33,39.44,88200.0,27.9718,28.05,27.9576,28.0357,88200.0
2007-06-04 12:40:00,39.44,39.44,39.35,39.35,35400.0,28.0357,28.0357,27.9718,27.9718,35400.0
2007-06-04 12:50:00,39.35,39.42,39.29,39.3,84400.0,27.9718,28.0215,27.9291,27.9362,84400.0
2007-06-04 13:00:00,39.29,39.34,39.26,39.31,53600.0,27.9291,27.9647,27.9078,27.9433,53600.0
2007-06-04 13:10:00,39.3,39.35,39.22,39.22,37200.0,27.9362,27.9718,27.8794,27.8794,37200.0
2007-06-04 13:20:00,39.21,39.29,39.21,39.29,56600.0,27.8723,27.9291,27.8723,27.9291,56600.0
2007-06-04 13:30:00,39.29,39.31,39.24,39.27,44200.0,27.9291,27.9433,27.8936,27.9149,44200.0
2007-06-04 13:40:00,39.27,39.3,39.24,39.28,26600.0,27.9149,27.9362,27.8936,27.922,26600.0
2007-06-04 13:50:00,39.27,39.38,39.26,39.34,169200.0,27.9149,27.9931,27.9078,27.9647,169200.0
2007-06-04 14:00:00,39.35,39.45,39.33,39.45,105800.0,27.9718,28.0429,27.9576,28.0429,105800.0
2007-06-04 14:10:00,39.45,39.5,39.39,39.44,109000.0,28.0429,28.0784,28.0002,28.0357,109000.0
2007-06-04 14:20:00,39.44,39.5,39.38,39.43,61000.0,28.0357,28.0784,27.9931,28.0286,61000.0
2007-06-04 14:30:00,39.43,39.43,39.35,39.41,78400.0,28.0286,28.0286,27.9718,28.0144,78400.0
2007-06-04 14:40:00,39.41,39.44,39.39,39.43,66000.0,28.0144,28.0357,28.0002,28.0286,66000.0
2007-06-04 14:50:00,39.43,39.51,39.42,39.44,98800.0,28.0286,28.0855,28.0215,28.0357,98800.0
2007-06-04 15:00:00,39.44,39.46,39.42,39.43,59800.0,28.0357,28.05,28.0215,28.0286,59800.0
2007-06-04 15:10:00,39.43,39.45,39.37,39.43,66200.0,28.0286,28.0429,27.986,28.0286,66200.0
2007-06-04 15:20:00,39.43,39.52,39.43,39.45,92800.0,28.0286,28.0926,28.0286,28.0429,92800.0
2007-06-04 15:30:00,39.44,39.5,39.41,39.5,97200.0,28.0357,28.0784,28.0144,28.0784,97200.0
2007-06-04 15:40:00,39.49,39.55,39.48,39.54,121200.0,28.0713,28.1139,28.0642,28.1068,121200.0
2007-06-04 15:50:00,39.54,39.55,39.46,39.48,231000.0,28.1068,28.1139,28.05,28.0642,231000.0
2007-06-05 09:30:00,39.1,39.34,38.8,38.9,289000.0,27.7941,27.9647,27.5808,27.6519,289000.0
2007-06-05 09:40:00,38.88,39.17,38.85,39.1,180000.0,27.6377,27.8438,27.6163,27.7941,180000.0
2007-06-05 09:50:00,39.09,39.21,38.99,39.09,111800.0,27.787,27.8723,27.7159,27.787,111800.0
2007-06-05 10:00:00,39.1,39.2,39.02,39.19,112400.0,27.7941,27.8651,27.7372,27.858,112400.0
2007-06-05 10:10:00,39.19,39.21,38.92,38.94,91800.0,27.858,27.8723,27.6661,27.6803,91800.0
2007-06-05 10:20:00,38.94,38.95,38.81,38.93,168200.0,27.6803,27.6874,27.5879,27.6732,168200.0
2007-06-05 10:30:00,38.95,39.04,38.89,38.98,81800.0,27.6874,27.7514,27.6448,27.7088,81800.0
2007-06-05 10:40:00,38.96,39.13,38.94,39.12,60800.0,27.6945,27.8154,27.6803,27.8083,60800.0
2007-06-05 10:50:00,39.12,39.3,39.12,39.25,142400.0,27.8083,27.9362,27.8083,27.9007,142400.0
2007-06-05 11:00:00,39.24,39.29,39.18,39.24,135800.0,27.8936,27.9291,27.8509,27.8936,135800.0
2007-06-05 11:10:00,39.22,39.31,39.18,39.24,62400.0,27.8794,27.9433,27.8509,27.8936,62400.0
2007-06-05 11:20:00,39.23,39.26,39.21,39.24,47000.0,27.8865,27.9078,27.8723,27.8936,47000.0
2007-06-05 11:30:00,39.26,39.26,39.13,39.17,66000.0,27.9078,27.9078,27.8154,27.8438,66000.0
2007-06-05 11:40:00,39.17,39.17,39.02,39.05,105200.0,27.8438,27.8438,27.7372,27.7585,105200.0
2007-06-05 11:50:00,39.05,39.08,38.97,38.98,75400.0,27.7585,27.7798,27.7017,27.7088,75400.0
2007-06-05 12:00:00,39.0,39.04,38.84,38.93,139200.0,27.723,27.7514,27.6092,27.6732,139200.0
2007-06-05 12:10:00,38.93,39.02,38.85,38.99,92400.0,27.6732,27.7372,27.6163,27.7159,92400.0
2007-06-05 12:20:00,38.99,39.04,38.93,38.96,59600.0,27.7159,27.7514,27.6732,27.6945,59600.0
2007-06-05 12:30:00,38.97,39.1,38.94,39.08,53000.0,27.7017,27.7941,27.6803,27.7798,53000.0
2007-06-05 12:40:00,39.07,39.13,38.97,38.99,79800.0,27.7727,27.8154,27.7017,27.7159,79800.0
2007-06-05 12:50:00,39.02,39.1,39.01,39.09,49000.0,27.7372,27.7941,27.7301,27.787,49000.0
2007-06-05 13:00:00,39.08,39.09,38.94,38.99,252800.0,27.7798,27.787,27.6803,27.7159,252800.0
2007-06-05 13:10:00,38.99,39.05,38.91,38.91,50800.0,27.7159,27.7585,27.659,27.659,50800.0
2007-06-05 13:20:00,38.91,38.93,38.82,38.85,59000.0,27.659,27.6732,27.595,27.6163,59000.0
2007-06-05 13:30:00,38.85,38.97,38.83,38.95,94400.0,27.6163,27.7017,27.6021,27.6874,94400.0
2007-06-05 13:40:00,38.95,38.97,38.81,38.9,74400.0,27.6874,27.7017,27.5879,27.6519,74400.0
2007-06-05 13:50:00,38.89,38.93,38.82,38.93,65800.0,27.6448,27.6732,27.595,27.6732,65800.0
2007-06-05 14:00:00,38.91,38.99,38.85,38.88,33600.0,27.659,27.7159,27.6163,27.6377,33600.0
2007-06-05 14:10:00,38.88,38.98,38.88,38.97,41200.0,27.6377,27.7088,27.6377,27.7017,41200.0
2007-06-05 14:20:00,38.98,39.05,38.95,38.96,44200.0,27.7088,27.7585,27.6874,27.6945,44200.0
2007-06-05 14:30:00,38.96,38.98,38.87,38.9,58600.0,27.6945,27.7088,27.6306,27.6519,58600.0
2007-06-05 14:40:00,38.9,39.02,38.88,39.02,40000.0,27.6519,27.7372,27.6377,27.7372,40000.0
2007-06-05 14:50:00,39.03,39.06,38.88,38.91,113200.0,27.7443,27.7656,27.6377,27.659,113200.0
2007-06-05 15:00:00,38.9,38.95,38.88,38.94,57800.0,27.6519,27.6874,27.6377,27.6803,57800.0
2007-06-05 15:10:00,38.93,39.04,38.93,38.98,68200.0,27.6732,27.7514,27.6732,27.7088,68200.0
2007-06-05 15:20:00,38.99,39.02,38.95,39.01,52600.0,27.7159,27.7372,27.6874,27.7301,52600.0
2007-06-05 15:30:00,39.02,39.06,39.01,39.03,67000.0,27.7372,27.7656,27.7301,27.7443,67000.0
2007-06-05 15:40:00,39.04,39.04,38.98,39.01,92600.0,27.7514,27.7514,27.7088,27.7301,92600.0
2007-06-05 15:50:00,39.01,39.03,38.94,39.03,189600.0,27.7301,27.7443,27.6803,27.7443,189600.0
2007-06-06 09:30:00,39.59,39.59,38.65,38.82,247400.0,28.1424,28.1424,27.4742,27.595,247400.0
2007-06-06 09:40:00,38.78,38.82,38.29,38.29,248000.0,27.5666,27.595,27.2183,27.2183,248000.0
2007-06-06 09:50:00,38.3,38.3,38.1,38.13,215200.0,27.2254,27.2254,27.0832,27.1045,215200.0
2007-06-06 10:00:00,38.13,38.34,38.13,38.18,216800.0,27.1045,27.2538,27.1045,27.1401,216800.0
2007-06-06 10:10:00,38.16,38.37,38.14,38.35,178600.0,27.1259,27.2751,27.1116,27.2609,178600.0
2007-06-06 10:20:00,38.33,38.38,38.3,38.36,115200.0,27.2467,27.2823,27.2254,27.268,115200.0
2007-06-06 10:30:00,38.36,38.38,38.02,38.13,292200.0,27.268,27.2823,27.0263,27.1045,292200.0
2007-06-06 10:40:00,38.16,38.25,38.11,38.11,97000.0,27.1259,27.1898,27.0903,27.0903,97000.0
2007-06-06 10:50:00,38.1,38.15,38.0,38.09,96000.0,27.0832,27.1188,27.0121,27.0761,96000.0
2007-06-06 11:00:00,38.1,38.18,38.03,38.12,91600.0,27.0832,27.1401,27.0335,27.0974,91600.0
2007-06-06 11:10:00,38.13,38.32,38.13,38.32,83400.0,27.1045,27.2396,27.1045,27.2396,83400.0
2007-06-06 11:20:00,38.31,38.37,38.27,38.31,105400.0,27.2325,27.2751,27.2041,27.2325,105400.0
2007-06-06 11:30:00,38.3,38.38,38.23,38.27,146600.0,27.2254,27.2823,27.1756,27.2041,146600.0
2007-06-06 11:40:00,38.27,38.38,38.26,38.34,102000.0,27.2041,27.2823,27.197,27.2538,102000.0
2007-06-06 11:50:00,38.33,38.43,38.31,38.41,88000.0,27.2467,27.3178,27.2325,27.3036,88000.0
2007-06-06 12:00:00,38.41,38.41,38.24,38.27,54200.0,27.3036,27.3036,27.1827,27.2041,54200.0
2007-06-06 12:10:00,38.27,38.35,38.21,38.35,32400.0,27.2041,27.2609,27.1614,27.2609,32400.0
2007-06-06 12:20:00,38.34,38.41,38.3,38.35,66000.0,27.2538,27.3036,27.2254,27.2609,66000.0
2007-06-06 12:30:00,38.37,38.37,38.31,38.33,31800.0,27.2751,27.2751,27.2325,27.2467,31800.0
2007-06-06 12:40:00,38.33,38.35,38.13,38.13,88800.0,27.2467,27.2609,27.1045,27.1045,88800.0
2007-06-06 12:50:00,38.14,38.18,38.1,38.18,55800.0,27.1116,27.1401,27.0832,27.1401,55800.0
2007-06-06 13:00:00,38.18,38.18,38.09,38.1,55000.0,27.1401,27.1401,27.0761,27.0832,55000.0
2007-06-06 13:10:00,38.1,38.15,38.07,38.08,42800.0,27.0832,27.1188,27.0619,27.069,42800.0
2007-06-06 13:20:00,38.08,38.1,38.03,38.05,44800.0,27.069,27.0832,27.0335,27.0477,44800.0
2007-06-06 13:30:00,38.06,38.12,38.04,38.04,47200.0,27.0548,27.0974,27.0406,27.0406,47200.0
2007-06-06 13:40:00,38.06,38.18,38.05,38.14,74800.0,27.0548,27.1401,27.0477,27.1116,74800.0
2007-06-06 13:50:00,38.15,38.15,38.07,38.09,28400.0,27.1188,27.1188,27.0619,27.0761,28400.0
2007-06-06 14:00:00,38.09,38.1,38.06,38.09,29600.0,27.0761,27.0832,27.0548,27.0761,29600.0
2007-06-06 14:10:00,38.1,38.11,38.02,38.05,54000.0,27.0832,27.0903,27.0263,27.0477,54000.0
2007-06-06 14:20:00,38.05,38.1,38.02,38.06,62400.0,27.0477,27.0832,27.0263,27.0548,62400.0
2007-06-06 14:30:00,38.05,38.09,38.02,38.02,62400.0,27.0477,27.0761,27.0263,27.0263,62400.0
2007-06-06 14:40:00,38.03,38.12,38.03,38.08,73400.0,27.0335,27.0974,27.0335,27.069,73400.0
2007-06-06 14:50:00,38.08,38.13,38.07,38.1,91600.0,27.069,27.1045,27.0619,27.0832,91600.0
2007-06-06 15:00:00,38.12,38.14,38.06,38.13,59600.0,27.0974,27.1116,27.0548,27.1045,59600.0
2007-06-06 15:10:00,38.14,38.24,38.11,38.24,64600.0,27.1116,27.1827,27.0903,27.1827,64600.0
2007-06-06 15:20:00,38.24,38.34,38.24,38.3,107000.0,27.1827,27.2538,27.1827,27.2254,107000.0
2007-06-06 15:30:00,38.3,38.34,38.24,38.31,105200.0,27.2254,27.2538,27.1827,27.2325,105200.0
2007-06-06 15:40:00,38.31,38.32,38.24,38.29,184600.0,27.2325,27.2396,27.1827,27.2183,184600.0
2007-06-06 15:50:00,38.28,38.3,38.23,38.23,171200.0,27.2112,27.2254,27.1756,27.1756,171200.0
2007-06-07 09:30:00,38.04,38.14,38.01,38.1,107400.0,27.0406,27.1116,27.0192,27.0832,107400.0
2007-06-07 09:40:00,38.12,38.44,38.09,38.35,207800.0,27.0974,27.3249,27.0761,27.2609,207800.0
2007-06-07 09:50:00,38.36,38.4,38.24,38.38,186200.0,27.268,27.2965,27.1827,27.2823,186200.0
2007-06-07 10:00:00,38.39,38.74,38.37,38.69,325400.0,27.2894,27.5382,27.2751,27.5026,325400.0
2007-06-07 10:10:00,38.69,38.78,38.62,38.62,132800.0,27.5026,27.5666,27.4529,27.4529,132800.0
2007-06-07 10:20:00,38.63,38.67,38.48,38.51,224200.0,27.46,27.4884,27.3533,27.3747,224200.0
2007-06-07 10:30:00,38.51,38.66,38.38,38.41,170800.0,27.3747,27.4813,27.2823,27.3036,170800.0
2007-06-07 10:40:00,38.41,38.52,38.35,38.38,184000.0,27.3036,27.3818,27.2609,27.2823,184000.0
2007-06-07 10:50:00,38.36,38.36,38.21,38.24,117200.0,27.268,27.268,27.1614,27.1827,117200.0
2007-06-07 11:00:00,38.24,38.29,37.97,37.97,115200.0,27.1827,27.2183,26.9908,26.9908,115200.0
2007-06-07 11:10:00,37.98,38.04,37.88,38.02,183400.0,26.9979,27.0406,26.9268,27.0263,183400.0
2007-06-07 11:20:00,38.02,38.16,38.02,38.1,80000.0,27.0263,27.1259,27.0263,27.0832,80000.0
2007-06-07 11:30:00,38.1,38.19,38.08,38.15,105400.0,27.0832,27.1472,27.069,27.1188,105400.0
2007-06-07 11:40:00,38.15,38.2,38.12,38.15,72000.0,27.1188,27.1543,27.0974,27.1188,72000.0
2007-06-07 11:50:00,38.16,38.21,38.11,38.15,53200.0,27.1259,27.1614,27.0903,27.1188,53200.0
2007-06-07 12:00:00,38.13,38.15,37.99,37.99,66000.0,27.1045,27.1188,27.005,27.005,66000.0
2007-06-07 12:10:00,37.99,38.02,37.94,38.0,61800.0,27.005,27.0263,26.9695,27.0121,61800.0
2007-06-07 12:20:00,38.0,38.01,37.91,37.95,43400.0,27.0121,27.0192,26.9482,26.9766,43400.0
2007-06-07 12:30:00,37.95,37.96,37.84,37.85,94600.0,26.9766,26.9837,26.8984,26.9055,94600.0
2007-06-07 12:40:00,37.85,37.85,37.67,37.73,119800.0,26.9055,26.9055,26.7776,26.8202,119800.0
2007-06-07 12:50:00,37.72,37.85,37.65,37.8,71200.0,26.8131,26.9055,26.7633,26.87,71200.0
2007-06-07 13:00:00,37.8,37.86,37.79,37.82,28400.0,26.87,26.9126,26.8629,26.8842,28400.0
2007-06-07 13:10:00,37.81,37.81,37.62,37.7,84800.0,26.8771,26.8771,26.742,26.7989,84800.0
2007-06-07 13:20:00,37.69,37.72,37.65,37.65,36400.0,26.7918,26.8131,26.7633,26.7633,36400.0
2007-06-07 13:30:00,37.65,37.67,37.48,37.48,119600.0,26.7633,26.7776,26.6425,26.6425,119600.0
2007-06-07 13:40:00,37.49,37.51,37.44,37.46,144400.0,26.6496,26.6638,26.6141,26.6283,144400.0
2007-06-07 13:50:00,37.47,37.5,37.42,37.49,99400.0,26.6354,26.6567,26.5998,26.6496,99400.0
2007-06-07 14:00:00,37.49,37.5,37.43,37.43,74600.0,26.6496,26.6567,26.6069,26.6069,74600.0
2007-06-07 14:10:00,37.43,37.47,37.33,37.41,162800.0,26.6069,26.6354,26.5359,26.5927,162800.0
2007-06-07 14:20:00,37.41,37.49,37.35,37.44,120000.0,26.5927,26.6496,26.5501,26.6141,120000.0
2007-06-07 14:30:00,37.45,37.5,37.39,37.48,91000.0,26.6212,26.6567,26.5785,26.6425,91000.0
2007-06-07 14:40:00,37.49,37.66,37.46,37.64,110800.0,26.6496,26.7704,26.6283,26.7562,110800.0
2007-06-07 14:50:00,37.65,37.66,37.52,37.52,76200.0,26.7633,26.7704,26.6709,26.6709,76200.0
2007-06-07 15:00:00,37.51,37.62,37.48,37.62,85200.0,26.6638,26.742,26.6425,26.742,85200.0
2007-06-07 15:10:00,37.62,37.77,37.62,37.7,102200.0,26.742,26.8486,26.742,26.7989,102200.0
2007-06-07 15:20:00,37.72,37.77,37.57,37.6,104400.0,26.8131,26.8486,26.7065,26.7278,104400.0
2007-06-07 15:30:00,37.6,37.72,37.6,37.63,112600.0,26.7278,26.8131,26.7278,26.7491,112600.0
2007-06-07 15:40:00,37.61,37.63,37.51,37.51,219200.0,26.7349,26.7491,26.6638,26.6638,219200.0
2007-06-07 15:50:00,37.51,37.52,37.42,37.42,247600.0,26.6638,26.6709,26.5998,26.5998,247600.0
2007-06-08 09:30:00,37.07,37.13,36.94,36.98,238000.0,26.351,26.3937,26.2586,26.2871,238000.0
2007-06-08 09:40:00,36.96,37.03,36.71,37.03,219000.0,26.2729,26.3226,26.0951,26.3226,219000.0
2007-06-08 09:50:00,36.95,37.15,36.95,37.13,135800.0,26.2657,26.4079,26.2657,26.3937,135800.0
2007-06-08 10:00:00,37.14,37.23,36.99,37.19,156400.0,26.4008,26.4648,26.2942,26.4363,156400.0
2007-06-08 10:10:00,37.2,37.35,37.2,37.24,129000.0,26.4435,26.5501,26.4435,26.4719,129000.0
2007-06-08 10:20:00,37.25,37.29,37.2,37.2,92000.0,26.479,26.5074,26.4435,26.4435,92000.0
2007-06-08 10:30:00,37.22,37.29,37.16,37.26,112000.0,26.4577,26.5074,26.415,26.4861,112000.0
2007-06-08 10:40:00,37.27,37.41,37.25,37.41,63400.0,26.4932,26.5927,26.479,26.5927,63400.0
2007-06-08 10:50:00,37.41,37.54,37.41,37.47,96800.0,26.5927,26.6851,26.5927,26.6354,96800.0
2007-06-08 11:00:00,37.46,37.49,37.29,37.46,121800.0,26.6283,26.6496,26.5074,26.6283,121800.0
2007-06-08 11:10:00,37.47,37.47,37.26,37.4,160600.0,26.6354,26.6354,26.4861,26.5856,160600.0
2007-06-08 11:20:00,37.4,37.5,37.4,37.49,121000.0,26.5856,26.6567,26.5856,26.6496,121000.0
2007-06-08 11:30:00,37.48,37.49,37.42,37.43,82200.0,26.6425,26.6496,26.5998,26.6069,82200.0
2007-06-08 11:40:00,37.43,37.5,37.41,37.43,71200.0,26.6069,26.6567,26.5927,26.6069,71200.0
2007-06-08 11:50:00,37.44,37.52,37.38,37.52,98200.0,26.6141,26.6709,26.5714,26.6709,98200.0
2007-06-08 12:00:00,37.52,37.56,37.4,37.53,83000.0,26.6709,26.6994,26.5856,26.678,83000.0
2007-06-08 12:10:00,37.54,37.57,37.43,37.49,101200.0,26.6851,26.7065,26.6069,26.6496,101200.0
2007-06-08 12:20:00,37.49,37.49,37.33,37.37,49400.0,26.6496,26.6496,26.5359,26.5643,49400.0
2007-06-08 12:30:00,37.36,37.37,37.27,37.31,77400.0,26.5572,26.5643,26.4932,26.5216,77400.0
2007-06-08 12:40:00,37.3,37.37,37.23,37.24,135800.0,26.5145,26.5643,26.4648,26.4719,135800.0
2007-06-08 12:50:00,37.24,37.26,37.15,37.22,86800.0,26.4719,26.4861,26.4079,26.4577,86800.0
2007-06-08 13:00:00,37.22,37.27,37.19,37.25,60000.0,26.4577,26.4932,26.4363,26.479,60000.0
2007-06-08 13:10:00,37.26,37.27,37.23,37.27,35000.0,26.4861,26.4932,26.4648,26.4932,35000.0
2007-06-08 13:20:00,37.26,37.38,37.24,37.37,61000.0,26.4861,26.5714,26.4719,26.5643,61000.0
2007-06-08 13:30:00,37.38,37.47,37.33,37.36,55400.0,26.5714,26.6354,26.5359,26.5572,55400.0
2007-06-08 13:40:00,37.38,37.48,37.38,37.42,87200.0,26.5714,26.6425,26.5714,26.5998,87200.0
2007-06-08 13:50:00,37.43,37.48,37.38,37.4,57800.0,26.6069,26.6425,26.5714,26.5856,57800.0
2007-06-08 14:00:00,37.4,37.52,37.35,37.52,96600.0,26.5856,26.6709,26.5501,26.6709,96600.0
2007-06-08 14:10:00,37.52,37.6,37.44,37.49,88200.0,26.6709,26.7278,26.6141,26.6496,88200.0
2007-06-08 14:20:00,37.49,37.59,37.47,37.5,73600.0,26.6496,26.7207,26.6354,26.6567,73600.0
2007-06-08 14:30:00,37.51,37.57,37.46,37.56,44600.0,26.6638,26.7065,26.6283,26.6994,44600.0
2007-06-08 14:40:00,37.56,37.58,37.51,37.56,53000.0,26.6994,26.7136,26.6638,26.6994,53000.0
2007-06-08 14:50:00,37.56,37.66,37.55,37.59,65800.0,26.6994,26.7704,26.6923,26.7207,65800.0
2007-06-08 15:00:00,37.59,37.62,37.56,37.58,194800.0,26.7207,26.742,26.6994,26.7136,194800.0
2007-06-08 15:10:00,37.58,37.62,37.54,37.56,98800.0,26.7136,26.742,26.6851,26.6994,98800.0
2007-06-08 15:20:00,37.55,37.56,37.51,37.51,66600.0,26.6923,26.6994,26.6638,26.6638,66600.0
2007-06-08 15:30:00,37.51,37.61,37.51,37.61,88800.0,26.6638,26.7349,26.6638,26.7349,88800.0
2007-06-08 15:40:00,37.62,37.69,37.61,37.63,72800.0,26.742,26.7918,26.7349,26.7491,72800.0
2007-06-08 15:50:00,37.64,37.68,37.62,37.65,137800.0,26.7562,26.7847,26.742,26.7633,137800.0
2007-06-11 09:30:00,37.65,37.74,37.47,37.49,118600.0,26.7633,26.8273,26.6354,26.6496,118600.0
2007-06-11 09:40:00,37.49,37.74,37.48,37.68,84000.0,26.6496,26.8273,26.6425,26.7847,84000.0
2007-06-11 09:50:00,37.66,37.68,37.54,37.65,66200.0,26.7704,26.7847,26.6851,26.7633,66200.0
2007-06-11 10:00:00,37.66,37.85,37.63,37.77,65000.0,26.7704,26.9055,26.7491,26.8486,65000.0
2007-06-11 10:10:00,37.76,37.77,37.57,37.59,99000.0,26.8415,26.8486,26.7065,26.7207,99000.0
2007-06-11 10:20:00,37.59,37.59,37.41,37.43,89600.0,26.7207,26.7207,26.5927,26.6069,89600.0
2007-06-11 10:30:00,37.43,37.6,37.41,37.59,57200.0,26.6069,26.7278,26.5927,26.7207,57200.0
2007-06-11 10:40:00,37.58,37.58,37.45,37.5,40400.0,26.7136,26.7136,26.6212,26.6567,40400.0
2007-06-11 10:50:00,37.51,37.71,37.49,37.69,48400.0,26.6638,26.806,26.6496,26.7918,48400.0
2007-06-11 11:00:00,37.69,37.77,37.66,37.77,67600.0,26.7918,26.8486,26.7704,26.8486,67600.0
2007-06-11 11:10:00,37.77,37.83,37.68,37.69,53400.0,26.8486,26.8913,26.7847,26.7918,53400.0
2007-06-11 11:20:00,37.69,37.77,37.67,37.67,49600.0,26.7918,26.8486,26.7776,26.7776,49600.0
2007-06-11 11:30:00,37.67,37.87,37.67,37.84,72400.0,26.7776,26.9197,26.7776,26.8984,72400.0
2007-06-11 11:40:00,37.85,37.95,37.81,37.9,56800.0,26.9055,26.9766,26.8771,26.941,56800.0
2007-06-11 11:50:00,37.88,38.01,37.87,38.0,79400.0,26.9268,27.0192,26.9197,27.0121,79400.0
2007-06-11 12:00:00,37.99,38.04,37.95,37.95,60400.0,27.005,27.0406,26.9766,26.9766,60400.0
2007-06-11 12:10:00,37.95,37.95,37.9,37.95,15800.0,26.9766,26.9766,26.941,26.9766,15800.0
2007-06-11 12:20:00,37.92,37.95,37.9,37.91,14200.0,26.9553,26.9766,26.941,26.9482,14200.0
2007-06-11 12:30:00,37.91,37.95,37.91,37.94,21600.0,26.9482,26.9766,26.9482,26.9695,21600.0
2007-06-11 12:40:00,37.94,38.03,37.94,38.0,20200.0,26.9695,27.0335,26.9695,27.0121,20200.0
2007-06-11 12:50:00,38.03,38.05,37.97,37.97,45400.0,27.0335,27.0477,26.9908,26.9908,45400.0
2007-06-11 13:00:00,37.99,38.01,37.93,37.95,32600.0,27.005,27.0192,26.9624,26.9766,32600.0
2007-06-11 13:10:00,37.96,37.99,37.91,37.94,40200.0,26.9837,27.005,26.9482,26.9695,40200.0
2007-06-11 13:20:00,37.96,38.01,37.94,38.0,38000.0,26.9837,27.0192,26.9695,27.0121,38000.0
2007-06-11 13:30:00,38.0,38.02,37.96,38.02,42600.0,27.0121,27.0263,26.9837,27.0263,42600.0
2007-06-11 13:40:00,38.01,38.1,38.0,38.08,151600.0,27.0192,27.0832,27.0121,27.069,151600.0
2007-06-11 13:50:00,38.07,38.1,38.04,38.06,72200.0,27.0619,27.0832,27.0406,27.0548,72200.0
2007-06-11 14:00:00,38.06,38.15,38.04,38.11,114000.0,27.0548,27.1188,27.0406,27.0903,114000.0
2007-06-11 14:10:00,38.11,38.19,38.09,38.15,149200.0,27.0903,27.1472,27.0761,27.1188,149200.0
2007-06-11 14:20:00,38.17,38.19,38.08,38.12,67400.0,27.133,27.1472,27.069,27.0974,67400.0
2007-06-11 14:30:00,38.12,38.13,38.08,38.1,81800.0,27.0974,27.1045,27.069,27.0832,81800.0
2007-06-11 14:40:00,38.1,38.12,38.03,38.03,107000.0,27.0832,27.0974,27.0335,27.0335,107000.0
2007-06-11 14:50:00,38.03,38.1,38.01,38.04,84800.0,27.0335,27.0832,27.0192,27.0406,84800.0
2007-06-11 15:00:00,38.03,38.09,37.95,38.05,88000.0,27.0335,27.0761,26.9766,27.0477,88000.0
2007-06-11 15:10:00,38.05,38.07,38.01,38.06,39000.0,27.0477,27.0619,27.0192,27.0548,39000.0
2007-06-11 15:20:00,38.05,38.06,37.98,37.99,51400.0,27.0477,27.0548,26.9979,27.005,51400.0
2007-06-11 15:30:00,37.99,38.0,37.88,37.91,116000.0,27.005,27.0121,26.9268,26.9482,116000.0
2007-06-11 15:40:00,37.91,37.94,37.85,37.88,98000.0,26.9482,26.9695,26.9055,26.9268,98000.0
2007-06-11 15:50:00,37.87,37.87,37.77,37.82,153400.0,26.9197,26.9197,26.8486,26.8842,153400.0
2007-06-12 09:30:00,37.83,38.03,37.74,37.91,162400.0,26.8913,27.0335,26.8273,26.9482,162400.0
2007-06-12 09:40:00,37.93,38.09,37.79,37.94,102000.0,26.9624,27.0761,26.8629,26.9695,102000.0
2007-06-12 09:50:00,37.94,37.99,37.83,37.94,146200.0,26.9695,27.005,26.8913,26.9695,146200.0
2007-06-12 10:00:00,37.94,37.94,37.81,37.85,128400.0,26.9695,26.9695,26.8771,26.9055,128400.0
2007-06-12 10:10:00,37.85,37.85,37.62,37.62,117400.0,26.9055,26.9055,26.742,26.742,117400.0
2007-06-12 10:20:00,37.62,37.68,37.53,37.61,75600.0,26.742,26.7847,26.678,26.7349,75600.0
2007-06-12 10:30:00,37.6,37.68,37.53,37.66,90600.0,26.7278,26.7847,26.678,26.7704,90600.0
2007-06-12 10:40:00,37.66,37.71,37.59,37.7,35600.0,26.7704,26.806,26.7207,26.7989,35600.0
2007-06-12 10:50:00,37.71,37.77,37.68,37.68,51200.0,26.806,26.8486,26.7847,26.7847,51200.0
2007-06-12 11:00:00,37.69,37.77,37.68,37.74,68600.0,26.7918,26.8486,26.7847,26.8273,68600.0
2007-06-12 11:10:00,37.74,37.84,37.72,37.84,85400.0,26.8273,26.8984,26.8131,26.8984,85400.0
2007-06-12 11:20:00,37.84,37.97,37.8,37.95,64000.0,26.8984,26.9908,26.87,26.9766,64000.0
2007-06-12 11:30:00,37.95,37.98,37.88,37.97,62400.0,26.9766,26.9979,26.9268,26.9908,62400.0
2007-06-12 11:40:00,37.97,38.12,37.97,38.04,114400.0,26.9908,27.0974,26.9908,27.0406,114400.0
2007-06-12 11:50:00,38.02,38.07,37.98,38.04,110000.0,27.0263,27.0619,26.9979,27.0406,110000.0
2007-06-12 12:00:00,38.05,38.13,37.99,38.08,64000.0,27.0477,27.1045,27.005,27.069,64000.0
2007-06-12 12:10:00,38.09,38.15,38.06,38.06,52800.0,27.0761,27.1188,27.0548,27.0548,52800.0
2007-06-12 12:20:00,38.06,38.16,37.98,38.04,89000.0,27.0548,27.1259,26.9979,27.0406,89000.0
2007-06-12 12:30:00,38.04,38.11,37.98,38.11,68000.0,27.0406,27.0903,26.9979,27.0903,68000.0
2007-06-12 12:40:00,38.12,38.23,38.1,38.2,46800.0,27.0974,27.1756,27.0832,27.1543,46800.0
2007-06-12 12:50:00,38.21,38.22,38.08,38.17,81000.0,27.1614,27.1685,27.069,27.133,81000.0
2007-06-12 13:00:00,38.18,38.25,38.1,38.2,105400.0,27.1401,27.1898,27.0832,27.1543,105400.0
2007-06-12 13:10:00,38.2,38.32,38.15,38.32,94000.0,27.1543,27.2396,27.1188,27.2396,94000.0
2007-06-12 13:20:00,38.32,38.37,38.19,38.26,133800.0,27.2396,27.2751,27.1472,27.197,133800.0
2007-06-12 13:30:00,38.26,38.38,38.24,38.35,131200.0,27.197,27.2823,27.1827,27.2609,131200.0
2007-06-12 13:40:00,38.36,38.54,38.28,38.45,98000.0,27.268,27.396,27.2112,27.332,98000.0
2007-06-12 13:50:00,38.45,38.55,38.43,38.51,76800.0,27.332,27.4031,27.3178,27.3747,76800.0
2007-06-12 14:00:00,38.51,38.62,38.41,38.41,103400.0,27.3747,27.4529,27.3036,27.3036,103400.0
2007-06-12 14:10:00,38.41,38.49,38.35,38.38,81600.0,27.3036,27.3604,27.2609,27.2823,81600.0
2007-06-12 14:20:00,38.38,38.41,38.29,38.31,110600.0,27.2823,27.3036,27.2183,27.2325,110600.0
2007-06-12 14:30:00,38.31,38.35,38.16,38.18,95600.0,27.2325,27.2609,27.1259,27.1401,95600.0
2007-06-12 14:40:00,38.18,38.27,38.1,38.12,174600.0,27.1401,27.2041,27.0832,27.0974,174600.0
2007-06-12 14:50:00,38.15,38.24,38.15,38.22,72000.0,27.1188,27.1827,27.1188,27.1685,72000.0
2007-06-12 15:00:00,38.22,38.24,37.99,38.04,182600.0,27.1685,27.1827,27.005,27.0406,182600.0
2007-06-12 15:10:00,38.06,38.1,37.92,38.09,238800.0,27.0548,27.0832,26.9553,27.0761,238800.0
2007-06-12 15:20:00,38.07,38.19,38.02,38.06,183400.0,27.0619,27.1472,27.0263,27.0548,183400.0
2007-06-12 15:30:00,38.05,38.09,37.92,37.92,120400.0,27.0477,27.0761,26.9553,26.9553,120400.0
2007-06-12 15:40:00,37.92,37.95,37.84,37.91,189600.0,26.9553,26.9766,26.8984,26.9482,189600.0
2007-06-12 15:50:00,37.94,38.19,37.93,37.93,220800.0,26.9695,27.1472,26.9624,26.9624,220800.0
2007-06-13 09:30:00,38.05,38.37,38.02,38.36,124800.0,27.0477,27.2751,27.0263,27.268,124800.0
2007-06-13 09:40:00,38.35,38.35,38.08,38.13,136000.0,27.2609,27.2609,27.069,27.1045,136000.0
2007-06-13 09:50:00,38.11,38.29,38.09,38.25,145600.0,27.0903,27.2183,27.0761,27.1898,145600.0
2007-06-13 10:00:00,38.24,38.33,38.16,38.2,130200.0,27.1827,27.2467,27.1259,27.1543,130200.0
2007-06-13 10:10:00,38.2,38.28,38.19,38.26,125800.0,27.1543,27.2112,27.1472,27.197,125800.0
2007-06-13 10:20:00,38.26,38.42,38.26,38.39,174000.0,27.197,27.3107,27.197,27.2894,174000.0
2007-06-13 10:30:00,38.4,38.69,38.38,38.56,284000.0,27.2965,27.5026,27.2823,27.4102,284000.0
2007-06-13 10:40:00,38.56,38.65,38.52,38.59,100000.0,27.4102,27.4742,27.3818,27.4315,100000.0
2007-06-13 10:50:00,38.6,38.66,38.56,38.59,73000.0,27.4386,27.4813,27.4102,27.4315,73000.0
2007-06-13 11:00:00,38.57,38.6,38.45,38.47,71000.0,27.4173,27.4386,27.332,27.3462,71000.0
2007-06-13 11:10:00,38.46,38.46,38.35,38.41,125600.0,27.3391,27.3391,27.2609,27.3036,125600.0
2007-06-13 11:20:00,38.4,38.41,38.27,38.31,112200.0,27.2965,27.3036,27.2041,27.2325,112200.0
2007-06-13 11:30:00,38.31,38.41,38.27,38.37,42800.0,27.2325,27.3036,27.2041,27.2751,42800.0
2007-06-13 11:40:00,38.37,38.52,38.37,38.49,54000.0,27.2751,27.3818,27.2751,27.3604,54000.0
2007-06-13 11:50:00,38.51,38.58,38.47,38.56,48600.0,27.3747,27.4244,27.3462,27.4102,48600.0
2007-06-13 12:00:00,38.56,38.59,38.49,38.51,74000.0,27.4102,27.4315,27.3604,27.3747,74000.0
2007-06-13 12:10:00,38.5,38.52,38.47,38.49,31200.0,27.3676,27.3818,27.3462,27.3604,31200.0
2007-06-13 12:20:00,38.49,38.52,38.49,38.52,75000.0,27.3604,27.3818,27.3604,27.3818,75000.0
2007-06-13 12:30:00,38.51,38.67,38.51,38.65,86600.0,27.3747,27.4884,27.3747,27.4742,86600.0
2007-06-13 12:40:00,38.65,38.68,38.55,38.6,50800.0,27.4742,27.4955,27.4031,27.4386,50800.0
2007-06-13 12:50:00,38.6,38.63,38.5,38.54,60000.0,27.4386,27.46,27.3676,27.396,60000.0
2007-06-13 13:00:00,38.52,38.58,38.48,38.51,98400.0,27.3818,27.4244,27.3533,27.3747,98400.0
2007-06-13 13:10:00,38.52,38.57,38.44,38.49,73200.0,27.3818,27.4173,27.3249,27.3604,73200.0
2007-06-13 13:20:00,38.49,38.54,38.48,38.51,44600.0,27.3604,27.396,27.3533,27.3747,44600.0
2007-06-13 13:30:00,38.51,38.54,38.46,38.51,93200.0,27.3747,27.396,27.3391,27.3747,93200.0
2007-06-13 13:40:00,38.51,38.55,38.45,38.53,71800.0,27.3747,27.4031,27.332,27.3889,71800.0
2007-06-13 13:50:00,38.54,38.56,38.49,38.55,55000.0,27.396,27.4102,27.3604,27.4031,55000.0
2007-06-13 14:00:00,38.55,38.66,38.51,38.6,79200.0,27.4031,27.4813,27.3747,27.4386,79200.0
2007-06-13 14:10:00,38.59,38.74,38.59,38.65,85800.0,27.4315,27.5382,27.4315,27.4742,85800.0
2007-06-13 14:20:00,38.63,38.74,38.63,38.73,72600.0,27.46,27.5382,27.46,27.531,72600.0
2007-06-13 14:30:00,38.72,38.73,38.68,38.72,61000.0,27.5239,27.531,27.4955,27.5239,61000.0
2007-06-13 14:40:00,38.72,38.75,38.68,38.74,83600.0,27.5239,27.5453,27.4955,27.5382,83600.0
2007-06-13 14:50:00,38.74,38.84,38.72,38.82,86800.0,27.5382,27.6092,27.5239,27.595,86800.0
2007-06-13 15:00:00,38.81,38.84,38.74,38.79,92800.0,27.5879,27.6092,27.5382,27.5737,92800.0
2007-06-13 15:10:00,38.77,38.79,38.71,38.73,114200.0,27.5595,27.5737,27.5168,27.531,114200.0
2007-06-13 15:20:00,38.74,38.77,38.66,38.69,141800.0,27.5382,27.5595,27.4813,27.5026,141800.0
2007-06-13 15:30:00,38.69,38.8,38.69,38.76,107400.0,27.5026,27.5808,27.5026,27.5524,107400.0
2007-06-13 15:40:00,38.76,38.8,38.69,38.72,113800.0,27.5524,27.5808,27.5026,27.5239,113800.0
2007-06-13 15:50:00,38.72,38.79,38.67,38.74,259200.0,27.5239,27.5737,27.4884,27.5382,259200.0
2007-06-14 09:30:00,38.81,39.09,38.77,39.07,170200.0,27.5879,27.787,27.5595,27.7727,170200.0
2007-06-14 09:40:00,39.07,39.32,39.02,39.24,314600.0,27.7727,27.9504,27.7372,27.8936,314600.0
2007-06-14 09:50:00,39.23,39.26,39.09,39.16,169600.0,27.8865,27.9078,27.787,27.8367,169600.0
2007-06-14 10:00:00,39.15,39.33,39.14,39.28,79800.0,27.8296,27.9576,27.8225,27.922,79800.0
2007-06-14 10:10:00,39.3,39.35,39.22,39.31,246400.0,27.9362,27.9718,27.8794,27.9433,246400.0
2007-06-14 10:20:00,39.32,39.37,39.27,39.29,93600.0,27.9504,27.986,27.9149,27.9291,93600.0
2007-06-14 10:30:00,39.27,39.85,39.27,39.72,493200.0,27.9149,28.3272,27.9149,28.2348,493200.0
2007-06-14 10:40:00,39.7,39.82,39.67,39.74,172200.0,28.2206,28.3059,28.1992,28.249,172200.0
2007-06-14 10:50:00,39.73,39.77,39.68,39.75,181600.0,28.2419,28.2703,28.2064,28.2561,181600.0
2007-06-14 11:00:00,39.75,39.81,39.63,39.81,233000.0,28.2561,28.2988,28.1708,28.2988,233000.0
2007-06-14 11:10:00,39.8,39.81,39.7,39.76,196600.0,28.2917,28.2988,28.2206,28.2632,196600.0
2007-06-14 11:20:00,39.75,39.79,39.73,39.77,150400.0,28.2561,28.2845,28.2419,28.2703,150400.0
2007-06-14 11:30:00,39.76,39.78,39.7,39.71,71400.0,28.2632,28.2774,28.2206,28.2277,71400.0
2007-06-14 11:40:00,39.71,39.78,39.66,39.71,130600.0,28.2277,28.2774,28.1921,28.2277,130600.0
2007-06-14 11:50:00,39.71,39.78,39.7,39.74,135800.0,28.2277,28.2774,28.2206,28.249,135800.0
2007-06-14 12:00:00,39.74,39.85,39.74,39.84,95000.0,28.249,28.3272,28.249,28.3201,95000.0
2007-06-14 12:10:00,39.83,39.88,39.8,39.87,112000.0,28.313,28.3485,28.2917,28.3414,112000.0
2007-06-14 12:20:00,39.88,39.94,39.84,39.86,64600.0,28.3485,28.3912,28.3201,28.3343,64600.0
2007-06-14 12:30:00,39.85,39.91,39.85,39.87,61200.0,28.3272,28.3698,28.3272,28.3414,61200.0
2007-06-14 12:40:00,39.85,39.92,39.85,39.9,66200.0,28.3272,28.377,28.3272,28.3627,66200.0
2007-06-14 12:50:00,39.88,39.9,39.85,39.87,48200.0,28.3485,28.3627,28.3272,28.3414,48200.0
2007-06-14 13:00:00,39.87,39.95,39.87,39.88,68400.0,28.3414,28.3983,28.3414,28.3485,68400.0
2007-06-14 13:10:00,39.88,39.93,39.84,39.85,74800.0,28.3485,28.3841,28.3201,28.3272,74800.0
2007-06-14 13:20:00,39.84,39.85,39.73,39.81,81400.0,28.3201,28.3272,28.2419,28.2988,81400.0
2007-06-14 13:30:00,39.82,39.86,39.79,39.84,82600.0,28.3059,28.3343,28.2845,28.3201,82600.0
2007-06-14 13:40:00,39.85,39.88,39.83,39.88,62000.0,28.3272,28.3485,28.313,28.3485,62000.0
2007-06-14 13:50:00,39.87,39.95,39.84,39.94,107200.0,28.3414,28.3983,28.3201,28.3912,107200.0
2007-06-14 14:00:00,39.94,39.99,39.85,39.88,150000.0,28.3912,28.4267,28.3272,28.3485,150000.0
2007-06-14 14:10:00,39.88,39.97,39.88,39.95,77400.0,28.3485,28.4125,28.3485,28.3983,77400.0
2007-06-14 14:20:00,39.95,40.01,39.95,39.96,255400.0,28.3983,28.4409,28.3983,28.4054,255400.0
2007-06-14 14:30:00,39.96,39.97,39.91,39.94,169000.0,28.4054,28.4125,28.3698,28.3912,169000.0
2007-06-14 14:40:00,39.95,39.96,39.92,39.96,75200.0,28.3983,28.4054,28.377,28.4054,75200.0
2007-06-14 14:50:00,39.97,39.97,39.92,39.96,105400.0,28.4125,28.4125,28.377,28.4054,105400.0
2007-06-14 15:00:00,39.95,39.98,39.9,39.94,125600.0,28.3983,28.4196,28.3627,28.3912,125600.0
2007-06-14 15:10:00,39.94,39.94,39.85,39.9,168400.0,28.3912,28.3912,28.3272,28.3627,168400.0
2007-06-14 15:20:00,39.9,39.95,39.89,39.94,179200.0,28.3627,28.3983,28.3556,28.3912,179200.0
2007-06-14 15:30:00,39.92,40.04,39.92,40.04,162800.0,28.377,28.4623,28.377,28.4623,162800.0
2007-06-14 15:40:00,40.03,40.13,40.01,40.1,290400.0,28.4551,28.5262,28.4409,28.5049,290400.0
2007-06-14 15:50:00,40.1,40.12,40.01,40.01,325200.0,28.5049,28.5191,28.4409,28.4409,325200.0
2007-06-15 09:30:00,40.15,40.33,40.09,40.17,662400.0,28.5404,28.6684,28.4978,28.5547,662400.0
2007-06-15 09:40:00,40.17,40.2,40.03,40.18,118800.0,28.5547,28.576,28.4551,28.5618,118800.0
2007-06-15 09:50:00,40.17,40.24,40.08,40.13,143000.0,28.5547,28.6044,28.4907,28.5262,143000.0
2007-06-15 10:00:00,40.11,40.17,40.01,40.1,118600.0,28.512,28.5547,28.4409,28.5049,118600.0
2007-06-15 10:10:00,40.1,40.13,40.02,40.05,55000.0,28.5049,28.5262,28.448,28.4694,55000.0
2007-06-15 10:20:00,40.05,40.1,40.05,40.09,47000.0,28.4694,28.5049,28.4694,28.4978,47000.0
2007-06-15 10:30:00,40.09,40.1,39.97,39.99,198200.0,28.4978,28.5049,28.4125,28.4267,198200.0
2007-06-15 10:40:00,39.97,40.07,39.97,39.98,147600.0,28.4125,28.4836,28.4125,28.4196,147600.0
2007-06-15 10:50:00,39.98,39.99,39.83,39.87,160000.0,28.4196,28.4267,28.313,28.3414,160000.0
2007-06-15 11:00:00,39.88,39.94,39.8,39.8,110000.0,28.3485,28.3912,28.2917,28.2917,110000.0
2007-06-15 11:10:00,39.8,39.8,39.66,39.75,98400.0,28.2917,28.2917,28.1921,28.2561,98400.0
2007-06-15 11:20:00,39.75,39.85,39.75,39.84,148000.0,28.2561,28.3272,28.2561,28.3201,148000.0
2007-06-15 11:30:00,39.85,39.92,39.77,39.88,97800.0,28.3272,28.377,28.2703,28.3485,97800.0
2007-06-15 11:40:00,39.87,39.97,39.83,39.95,94400.0,28.3414,28.4125,28.313,28.3983,94400.0
2007-06-15 11:50:00,39.96,40.0,39.89,39.91,66600.0,28.4054,28.4338,28.3556,28.3698,66600.0
2007-06-15 12:00:00,39.92,39.96,39.87,39.96,55000.0,28.377,28.4054,28.3414,28.4054,55000.0
2007-06-15 12:10:00,39.95,39.95,39.88,39.94,55600.0,28.3983,28.3983,28.3485,28.3912,55600.0
2007-06-15 12:20:00,39.94,40.04,39.94,39.99,71000.0,28.3912,28.4623,28.3912,28.4267,71000.0
2007-06-15 12:30:00,39.97,40.05,39.95,40.02,41400.0,28.4125,28.4694,28.3983,28.448,41400.0
2007-06-15 12:40:00,40.02,40.06,40.01,40.02,41800.0,28.448,28.4765,28.4409,28.448,41800.0
2007-06-15 12:50:00,40.02,40.1,39.99,40.07,154200.0,28.448,28.5049,28.4267,28.4836,154200.0
2007-06-15 13:00:00,40.08,40.14,40.04,40.13,201600.0,28.4907,28.5333,28.4623,28.5262,201600.0
2007-06-15 13:10:00,40.13,40.19,40.12,40.13,75000.0,28.5262,28.5689,28.5191,28.5262,75000.0
2007-06-15 13:20:00,40.13,40.18,40.11,40.13,46600.0,28.5262,28.5618,28.512,28.5262,46600.0
2007-06-15 13:30:00,40.15,40.16,40.12,40.15,47200.0,28.5404,28.5476,28.5191,28.5404,47200.0
2007-06-15 13:40:00,40.16,40.2,40.15,40.18,44800.0,28.5476,28.576,28.5404,28.5618,44800.0
2007-06-15 13:50:00,40.19,40.24,40.16,40.19,118200.0,28.5689,28.6044,28.5476,28.5689,118200.0
2007-06-15 14:00:00,40.2,40.21,40.12,40.12,42800.0,28.576,28.5831,28.5191,28.5191,42800.0
2007-06-15 14:10:00,40.12,40.15,40.09,40.13,53400.0,28.5191,28.5404,28.4978,28.5262,53400.0
2007-06-15 14:20:00,40.11,40.17,40.1,40.14,57200.0,28.512,28.5547,28.5049,28.5333,57200.0
2007-06-15 14:30:00,40.15,40.21,40.15,40.17,53800.0,28.5404,28.5831,28.5404,28.5547,53800.0
2007-06-15 14:40:00,40.18,40.21,40.17,40.21,59400.0,28.5618,28.5831,28.5547,28.5831,59400.0
2007-06-15 14:50:00,40.21,40.26,40.19,40.24,51000.0,28.5831,28.6186,28.5689,28.6044,51000.0
2007-06-15 15:00:00,40.24,40.3,40.22,40.29,148400.0,28.6044,28.6471,28.5902,28.64,148400.0
2007-06-15 15:10:00,40.28,40.36,40.28,40.35,154000.0,28.6329,28.6897,28.6329,28.6826,154000.0
2007-06-15 15:20:00,40.35,40.35,40.25,40.29,105400.0,28.6826,28.6826,28.6115,28.64,105400.0
2007-06-15 15:30:00,40.29,40.31,40.23,40.24,99800.0,28.64,28.6542,28.5973,28.6044,99800.0
2007-06-15 15:40:00,40.24,40.29,40.23,40.26,139400.0,28.6044,28.64,28.5973,28.6186,139400.0
2007-06-15 15:50:00,40.24,40.28,40.18,40.24,215400.0,28.6044,28.6329,28.5618,28.6044,215400.0
2007-06-18 09:30:00,40.7,40.74,40.57,40.65,184800.0,28.9314,28.9598,28.839,28.8959,184800.0
2007-06-18 09:40:00,40.68,40.73,40.52,40.57,308800.0,28.9172,28.9527,28.8035,28.839,308800.0
2007-06-18 09:50:00,40.58,40.6,40.46,40.48,150600.0,28.8461,28.8603,28.7608,28.775,150600.0
2007-06-18 10:00:00,40.47,40.47,40.2,40.31,98800.0,28.7679,28.7679,28.576,28.6542,98800.0
2007-06-18 10:10:00,40.31,40.31,40.18,40.21,119800.0,28.6542,28.6542,28.5618,28.5831,119800.0
2007-06-18 10:20:00,40.22,40.24,40.16,40.18,56400.0,28.5902,28.6044,28.5476,28.5618,56400.0
2007-06-18 10:30:00,40.19,40.3,40.19,40.23,63400.0,28.5689,28.6471,28.5689,28.5973,63400.0
2007-06-18 10:40:00,40.22,40.28,40.2,40.27,100400.0,28.5902,28.6329,28.576,28.6258,100400.0
2007-06-18 10:50:00,40.26,40.43,40.26,40.34,107400.0,28.6186,28.7395,28.6186,28.6755,107400.0
2007-06-18 11:00:00,40.35,40.35,40.3,40.3,62200.0,28.6826,28.6826,28.6471,28.6471,62200.0
2007-06-18 11:10:00,40.29,40.38,40.26,40.36,101000.0,28.64,28.7039,28.6186,28.6897,101000.0
2007-06-18 11:20:00,40.36,40.38,40.29,40.3,46000.0,28.6897,28.7039,28.64,28.6471,46000.0
2007-06-18 11:30:00,40.3,40.39,40.26,40.38,76600.0,28.6471,28.7111,28.6186,28.7039,76600.0
2007-06-18 11:40:00,40.37,40.41,40.37,40.38,37600.0,28.6968,28.7253,28.6968,28.7039,37600.0
2007-06-18 11:50:00,40.37,40.45,40.36,40.44,35400.0,28.6968,28.7537,28.6897,28.7466,35400.0
2007-06-18 12:00:00,40.45,40.45,40.38,40.4,33200.0,28.7537,28.7537,28.7039,28.7182,33200.0
2007-06-18 12:10:00,40.38,40.44,40.38,40.38,42200.0,28.7039,28.7466,28.7039,28.7039,42200.0
2007-06-18 12:20:00,40.39,40.42,40.3,40.34,77000.0,28.7111,28.7324,28.6471,28.6755,77000.0
2007-06-18 12:30:00,40.34,40.47,40.34,40.44,45800.0,28.6755,28.7679,28.6755,28.7466,45800.0
2007-06-18 12:40:00,40.46,40.48,40.42,40.45,29800.0,28.7608,28.775,28.7324,28.7537,29800.0
2007-06-18 12:50:00,40.45,40.48,40.39,40.4,53800.0,28.7537,28.775,28.7111,28.7182,53800.0
2007-06-18 13:00:00,40.42,40.44,40.34,40.38,76600.0,28.7324,28.7466,28.6755,28.7039,76600.0
2007-06-18 13:10:00,40.36,40.47,40.35,40.41,48200.0,28.6897,28.7679,28.6826,28.7253,48200.0
2007-06-18 13:20:00,40.42,40.43,40.35,40.35,23600.0,28.7324,28.7395,28.6826,28.6826,23600.0
2007-06-18 13:30:00,40.35,40.43,40.33,40.38,78200.0,28.6826,28.7395,28.6684,28.7039,78200.0
2007-06-18 13:40:00,40.38,40.38,40.24,40.24,66800.0,28.7039,28.7039,28.6044,28.6044,66800.0
2007-06-18 13:50:00,40.24,40.31,40.22,40.27,50600.0,28.6044,28.6542,28.5902,28.6258,50600.0
2007-06-18 14:00:00,40.27,40.28,40.21,40.24,95800.0,28.6258,28.6329,28.5831,28.6044,95800.0
2007-06-18 14:10:00,40.26,40.28,40.25,40.28,58000.0,28.6186,28.6329,28.6115,28.6329,58000.0
2007-06-18 14:20:00,40.28,40.31,40.23,40.29,101400.0,28.6329,28.6542,28.5973,28.64,101400.0
2007-06-18 14:30:00,40.27,40.28,40.23,40.27,55000.0,28.6258,28.6329,28.5973,28.6258,55000.0
2007-06-18 14:40:00,40.27,40.32,40.23,40.28,69600.0,28.6258,28.6613,28.5973,28.6329,69600.0
2007-06-18 14:50:00,40.29,40.29,40.19,40.27,80400.0,28.64,28.64,28.5689,28.6258,80400.0
2007-06-18 15:00:00,40.26,40.27,40.22,40.23,48600.0,28.6186,28.6258,28.5902,28.5973,48600.0
2007-06-18 15:10:00,40.24,40.27,40.14,40.14,78600.0,28.6044,28.6258,28.5333,28.5333,78600.0
2007-06-18 15:20:00,40.14,40.18,40.06,40.13,127400.0,28.5333,28.5618,28.4765,28.5262,127400.0
2007-06-18 15:30:00,40.11,40.16,40.09,40.16,89400.0,28.512,28.5476,28.4978,28.5476,89400.0
2007-06-18 15:40:00,40.15,40.19,40.13,40.17,68600.0,28.5404,28.5689,28.5262,28.5547,68600.0
2007-06-18 15:50:00,40.17,40.21,40.1,40.19,105600.0,28.5547,28.5831,28.5049,28.5689,105600.0
2007-06-19 09:30:00,39.98,40.02,39.74,39.85,150000.0,28.4196,28.448,28.249,28.3272,150000.0
2007-06-19 09:40:00,39.84,39.87,39.72,39.74,113000.0,28.3201,28.3414,28.2348,28.249,113000.0
2007-06-19 09:50:00,39.72,39.74,39.68,39.71,125200.0,28.2348,28.249,28.2064,28.2277,125200.0
2007-06-19 10:00:00,39.7,39.74,39.64,39.65,88200.0,28.2206,28.249,28.1779,28.185,88200.0
2007-06-19 10:10:00,39.66,39.77,39.65,39.74,77200.0,28.1921,28.2703,28.185,28.249,77200.0
2007-06-19 10:20:00,39.76,39.87,39.71,39.8,82000.0,28.2632,28.3414,28.2277,28.2917,82000.0
2007-06-19 10:30:00,39.8,39.94,39.77,39.79,211600.0,28.2917,28.3912,28.2703,28.2845,211600.0
2007-06-19 10:40:00,39.77,39.84,39.74,39.83,171400.0,28.2703,28.3201,28.249,28.313,171400.0
2007-06-19 10:50:00,39.83,39.85,39.76,39.78,117200.0,28.313,28.3272,28.2632,28.2774,117200.0
2007-06-19 11:00:00,39.8,39.84,39.76,39.83,72800.0,28.2917,28.3201,28.2632,28.313,72800.0
2007-06-19 11:10:00,39.83,39.83,39.76,39.81,95400.0,28.313,28.313,28.2632,28.2988,95400.0
2007-06-19 11:20:00,39.81,39.85,39.73,39.74,49000.0,28.2988,28.3272,28.2419,28.249,49000.0
2007-06-19 11:30:00,39.74,39.77,39.71,39.72,78000.0,28.249,28.2703,28.2277,28.2348,78000.0
2007-06-19 11:40:00,39.72,39.73,39.67,39.73,89400.0,28.2348,28.2419,28.1992,28.2419,89400.0
2007-06-19 11:50:00,39.73,39.86,39.72,39.85,59200.0,28.2419,28.3343,28.2348,28.3272,59200.0
2007-06-19 12:00:00,39.85,40.0,39.85,40.0,92200.0,28.3272,28.4338,28.3272,28.4338,92200.0
2007-06-19 12:10:00,40.0,40.07,39.99,39.99,58400.0,28.4338,28.4836,28.4267,28.4267,58400.0
2007-06-19 12:20:00,39.99,40.01,39.92,39.93,28600.0,28.4267,28.4409,28.377,28.3841,28600.0
2007-06-19 12:30:00,39.91,39.98,39.9,39.94,47600.0,28.3698,28.4196,28.3627,28.3912,47600.0
2007-06-19 12:40:00,39.94,39.98,39.93,39.96,58400.0,28.3912,28.4196,28.3841,28.4054,58400.0
2007-06-19 12:50:00,39.96,39.98,39.95,39.95,45800.0,28.4054,28.4196,28.3983,28.3983,45800.0
2007-06-19 13:00:00,39.95,39.98,39.92,39.97,54000.0,28.3983,28.4196,28.377,28.4125,54000.0
2007-06-19 13:10:00,39.96,39.98,39.92,39.95,53600.0,28.4054,28.4196,28.377,28.3983,53600.0
2007-06-19 13:20:00,39.95,40.06,39.95,40.06,95600.0,28.3983,28.4765,28.3983,28.4765,95600.0
2007-06-19 13:30:00,40.05,40.07,39.99,40.03,105800.0,28.4694,28.4836,28.4267,28.4551,105800.0
2007-06-19 13:40:00,40.03,40.06,40.01,40.05,64200.0,28.4551,28.4765,28.4409,28.4694,64200.0
2007-06-19 13:50:00,40.04,40.04,39.98,39.99,42200.0,28.4623,28.4623,28.4196,28.4267,42200.0
2007-06-19 14:00:00,39.99,39.99,39.92,39.96,39200.0,28.4267,28.4267,28.377,28.4054,39200.0
2007-06-19 14:10:00,39.96,40.02,39.96,39.97,28800.0,28.4054,28.448,28.4054,28.4125,28800.0
2007-06-19 14:20:00,39.98,39.98,39.85,39.9,75200.0,28.4196,28.4196,28.3272,28.3627,75200.0
2007-06-19 14:30:00,39.9,39.9,39.76,39.8,111000.0,28.3627,28.3627,28.2632,28.2917,111000.0
2007-06-19 14:40:00,39.8,39.82,39.74,39.76,66200.0,28.2917,28.3059,28.249,28.2632,66200.0
2007-06-19 14:50:00,39.75,39.81,39.68,39.8,57600.0,28.2561,28.2988,28.2064,28.2917,57600.0
2007-06-19 15:00:00,39.8,39.81,39.7,39.79,87200.0,28.2917,28.2988,28.2206,28.2845,87200.0
2007-06-19 15:10:00,39.8,39.81,39.74,39.77,111600.0,28.2917,28.2988,28.249,28.2703,111600.0
2007-06-19 15:20:00,39.77,39.77,39.7,39.73,95800.0,28.2703,28.2703,28.2206,28.2419,95800.0
2007-06-19 15:30:00,39.72,39.75,39.67,39.75,128800.0,28.2348,28.2561,28.1992,28.2561,128800.0
2007-06-19 15:40:00,39.74,39.8,39.74,39.74,134000.0,28.249,28.2917,28.249,28.249,134000.0
2007-06-19 15:50:00,39.74,39.76,39.68,39.73,229800.0,28.249,28.2632,28.2064,28.2419,229800.0
2007-06-20 09:30:00,39.85,40.12,39.85,40.09,101600.0,28.3272,28.5191,28.3272,28.4978,101600.0
2007-06-20 09:40:00,40.05,40.2,39.95,39.97,107800.0,28.4694,28.576,28.3983,28.4125,107800.0
2007-06-20 09:50:00,39.97,40.0,39.76,39.76,71800.0,28.4125,28.4338,28.2632,28.2632,71800.0
2007-06-20 10:00:00,39.77,39.82,39.62,39.75,96200.0,28.2703,28.3059,28.1637,28.2561,96200.0
2007-06-20 10:10:00,39.75,39.79,39.69,39.74,84000.0,28.2561,28.2845,28.2135,28.249,84000.0
2007-06-20 10:20:00,39.74,39.75,39.66,39.72,46600.0,28.249,28.2561,28.1921,28.2348,46600.0
2007-06-20 10:30:00,39.71,39.71,39.38,39.46,302000.0,28.2277,28.2277,27.9931,28.05,302000.0
2007-06-20 10:40:00,39.46,39.6,39.37,39.37,108400.0,28.05,28.1495,27.986,27.986,108400.0
2007-06-20 10:50:00,39.37,39.57,39.34,39.51,89800.0,27.986,28.1282,27.9647,28.0855,89800.0
2007-06-20 11:00:00,39.51,39.51,39.22,39.24,109400.0,28.0855,28.0855,27.8794,27.8936,109400.0
2007-06-20 11:10:00,39.24,39.3,39.22,39.29,114800.0,27.8936,27.9362,27.8794,27.9291,114800.0
2007-06-20 11:20:00,39.28,39.3,39.18,39.21,139600.0,27.922,27.9362,27.8509,27.8723,139600.0
2007-06-20 11:30:00,39.21,39.22,39.05,39.12,125800.0,27.8723,27.8794,27.7585,27.8083,125800.0
2007-06-20 11:40:00,39.12,39.16,38.99,39.16,210200.0,27.8083,27.8367,27.7159,27.8367,210200.0
2007-06-20 11:50:00,39.15,39.21,39.1,39.17,65200.0,27.8296,27.8723,27.7941,27.8438,65200.0
2007-06-20 12:00:00,39.17,39.17,38.94,38.99,94000.0,27.8438,27.8438,27.6803,27.7159,94000.0
2007-06-20 12:10:00,38.99,39.05,38.96,38.99,53200.0,27.7159,27.7585,27.6945,27.7159,53200.0
2007-06-20 12:20:00,39.01,39.08,39.0,39.05,32400.0,27.7301,27.7798,27.723,27.7585,32400.0
2007-06-20 12:30:00,39.05,39.18,39.04,39.08,56800.0,27.7585,27.8509,27.7514,27.7798,56800.0
2007-06-20 12:40:00,39.08,39.08,38.92,39.05,50200.0,27.7798,27.7798,27.6661,27.7585,50200.0
2007-06-20 12:50:00,39.06,39.08,38.99,39.03,43200.0,27.7656,27.7798,27.7159,27.7443,43200.0
2007-06-20 13:00:00,39.02,39.02,38.91,38.91,113000.0,27.7372,27.7372,27.659,27.659,113000.0
2007-06-20 13:10:00,38.91,38.95,38.84,38.85,74200.0,27.659,27.6874,27.6092,27.6163,74200.0
2007-06-20 13:20:00,38.85,38.88,38.73,38.83,116400.0,27.6163,27.6377,27.531,27.6021,116400.0
2007-06-20 13:30:00,38.83,38.91,38.79,38.85,198200.0,27.6021,27.659,27.5737,27.6163,198200.0
2007-06-20 13:40:00,38.85,38.88,38.79,38.84,58800.0,27.6163,27.6377,27.5737,27.6092,58800.0
2007-06-20 13:50:00,38.84,38.85,38.76,38.79,133800.0,27.6092,27.6163,27.5524,27.5737,133800.0
2007-06-20 14:00:00,38.79,38.83,38.69,38.8,185000.0,27.5737,27.6021,27.5026,27.5808,185000.0
2007-06-20 14:10:00,38.8,38.84,38.77,38.79,104200.0,27.5808,27.6092,27.5595,27.5737,104200.0
2007-06-20 14:20:00,38.79,38.82,38.7,38.8,126600.0,27.5737,27.595,27.5097,27.5808,126600.0
2007-06-20 14:30:00,38.8,38.82,38.68,38.71,87800.0,27.5808,27.595,27.4955,27.5168,87800.0
2007-06-20 14:40:00,38.69,38.71,38.63,38.63,108600.0,27.5026,27.5168,27.46,27.46,108600.0
2007-06-20 14:50:00,38.65,38.68,38.6,38.66,90000.0,27.4742,27.4955,27.4386,27.4813,90000.0
2007-06-20 15:00:00,38.68,38.68,38.55,38.59,112200.0,27.4955,27.4955,27.4031,27.4315,112200.0
2007-06-20 15:10:00,38.59,38.64,38.56,38.56,111400.0,27.4315,27.4671,27.4102,27.4102,111400.0
2007-06-20 15:20:00,38.57,38.6,38.5,38.52,224600.0,27.4173,27.4386,27.3676,27.3818,224600.0
2007-06-20 15:30:00,38.52,38.54,38.34,38.35,285600.0,27.3818,27.396,27.2538,27.2609,285600.0
2007-06-20 15:40:00,38.35,38.5,38.32,38.49,264600.0,27.2609,27.3676,27.2396,27.3604,264600.0
2007-06-20 15:50:00,38.49,38.52,38.31,38.33,327400.0,27.3604,27.3818,27.2325,27.2467,327400.0
2007-06-21 09:30:00,38.92,38.93,38.68,38.78,136600.0,27.6661,27.6732,27.4955,27.5666,136600.0
2007-06-21 09:40:00,38.74,38.92,38.72,38.73,137400.0,27.5382,27.6661,27.5239,27.531,137400.0
2007-06-21 09:50:00,38.74,38.88,38.53,38.56,119200.0,27.5382,27.6377,27.3889,27.4102,119200.0
2007-06-21 10:00:00,38.58,38.78,38.54,38.73,92400.0,27.4244,27.5666,27.396,27.531,92400.0
2007-06-21 10:10:00,38.7,38.91,38.66,38.88,153800.0,27.5097,27.659,27.4813,27.6377,153800.0
2007-06-21 10:20:00,38.88,39.07,38.88,38.99,216000.0,27.6377,27.7727,27.6377,27.7159,216000.0
2007-06-21 10:30:00,38.98,39.04,38.76,38.97,239200.0,27.7088,27.7514,27.5524,27.7017,239200.0
2007-06-21 10:40:00,38.96,39.21,38.96,39.16,148000.0,27.6945,27.8723,27.6945,27.8367,148000.0
2007-06-21 10:50:00,39.17,39.33,39.13,39.29,136600.0,27.8438,27.9576,27.8154,27.9291,136600.0
2007-06-21 11:00:00,39.3,39.35,39.24,39.27,131600.0,27.9362,27.9718,27.8936,27.9149,131600.0
2007-06-21 11:10:00,39.26,39.27,39.11,39.23,120400.0,27.9078,27.9149,27.8012,27.8865,120400.0
2007-06-21 11:20:00,39.22,39.35,39.13,39.16,72600.0,27.8794,27.9718,27.8154,27.8367,72600.0
2007-06-21 11:30:00,39.17,39.17,39.0,39.04,64800.0,27.8438,27.8438,27.723,27.7514,64800.0
2007-06-21 11:40:00,39.02,39.09,38.91,38.91,119200.0,27.7372,27.787,27.659,27.659,119200.0
2007-06-21 11:50:00,38.92,39.08,38.91,39.08,57200.0,27.6661,27.7798,27.659,27.7798,57200.0
2007-06-21 12:00:00,39.07,39.16,38.93,38.98,174800.0,27.7727,27.8367,27.6732,27.7088,174800.0
2007-06-21 12:10:00,38.98,39.06,38.82,38.84,157600.0,27.7088,27.7656,27.595,27.6092,157600.0
2007-06-21 12:20:00,38.83,38.89,38.72,38.89,155200.0,27.6021,27.6448,27.5239,27.6448,155200.0
2007-06-21 12:30:00,38.88,38.94,38.82,38.94,112800.0,27.6377,27.6803,27.595,27.6803,112800.0
2007-06-21 12:40:00,38.94,39.1,38.88,39.07,91600.0,27.6803,27.7941,27.6377,27.7727,91600.0
2007-06-21 12:50:00,39.05,39.07,39.0,39.05,66200.0,27.7585,27.7727,27.723,27.7585,66200.0
2007-06-21 13:00:00,39.04,39.3,39.04,39.23,106800.0,27.7514,27.9362,27.7514,27.8865,106800.0
2007-06-21 13:10:00,39.23,39.3,39.13,39.15,73400.0,27.8865,27.9362,27.8154,27.8296,73400.0
2007-06-21 13:20:00,39.14,39.24,39.08,39.24,82200.0,27.8225,27.8936,27.7798,27.8936,82200.0
2007-06-21 13:30:00,39.24,39.39,39.24,39.32,126600.0,27.8936,28.0002,27.8936,27.9504,126600.0
2007-06-21 13:40:00,39.32,39.43,39.29,39.31,84600.0,27.9504,28.0286,27.9291,27.9433,84600.0
2007-06-21 13:50:00,39.32,39.42,39.29,39.37,57400.0,27.9504,28.0215,27.9291,27.986,57400.0
2007-06-21 14:00:00,39.37,39.41,39.32,39.35,59200.0,27.986,28.0144,27.9504,27.9718,59200.0
2007-06-21 14:10:00,39.35,39.39,39.29,39.35,58600.0,27.9718,28.0002,27.9291,27.9718,58600.0
2007-06-21 14:20:00,39.35,39.37,39.24,39.24,50800.0,27.9718,27.986,27.8936,27.8936,50800.0
2007-06-21 14:30:00,39.26,39.27,39.19,39.19,72600.0,27.9078,27.9149,27.858,27.858,72600.0
2007-06-21 14:40:00,39.21,39.29,39.13,39.14,72000.0,27.8723,27.9291,27.8154,27.8225,72000.0
2007-06-21 14:50:00,39.16,39.3,39.15,39.27,91400.0,27.8367,27.9362,27.8296,27.9149,91400.0
2007-06-21 15:00:00,39.27,39.32,39.25,39.28,76400.0,27.9149,27.9504,27.9007,27.922,76400.0
2007-06-21 15:10:00,39.27,39.35,39.24,39.31,74600.0,27.9149,27.9718,27.8936,27.9433,74600.0
2007-06-21 15:20:00,39.31,39.35,39.3,39.32,52000.0,27.9433,27.9718,27.9362,27.9504,52000.0
2007-06-21 15:30:00,39.34,39.46,39.33,39.43,133000.0,27.9647,28.05,27.9576,28.0286,133000.0
2007-06-21 15:40:00,39.43,39.49,39.41,39.45,103400.0,28.0286,28.0713,28.0144,28.0429,103400.0
2007-06-21 15:50:00,39.45,39.48,39.37,39.47,211800.0,28.0429,28.0642,27.986,28.0571,211800.0
2007-06-22 09:30:00,39.05,39.3,38.89,39.2,267800.0,27.7585,27.9362,27.6448,27.8651,267800.0
2007-06-22 09:40:00,39.2,39.2,38.82,38.85,221200.0,27.8651,27.8651,27.595,27.6163,221200.0
2007-06-22 09:50:00,38.85,39.08,38.85,39.02,187800.0,27.6163,27.7798,27.6163,27.7372,187800.0
2007-06-22 10:00:00,39.02,39.03,38.79,38.85,197800.0,27.7372,27.7443,27.5737,27.6163,197800.0
2007-06-22 10:10:00,38.85,38.86,38.73,38.85,137000.0,27.6163,27.6235,27.531,27.6163,137000.0
2007-06-22 10:20:00,38.85,38.9,38.73,38.77,143400.0,27.6163,27.6519,27.531,27.5595,143400.0
2007-06-22 10:30:00,38.74,38.84,38.71,38.84,140200.0,27.5382,27.6092,27.5168,27.6092,140200.0
2007-06-22 10:40:00,38.82,38.93,38.77,38.85,96000.0,27.595,27.6732,27.5595,27.6163,96000.0
2007-06-22 10:50:00,38.85,38.85,38.71,38.8,242000.0,27.6163,27.6163,27.5168,27.5808,242000.0
2007-06-22 11:00:00,38.8,38.87,38.71,38.76,137600.0,27.5808,27.6306,27.5168,27.5524,137600.0
2007-06-22 11:10:00,38.74,38.77,38.49,38.5,443600.0,27.5382,27.5595,27.3604,27.3676,443600.0
2007-06-22 11:20:00,38.5,38.54,38.4,38.4,289400.0,27.3676,27.396,27.2965,27.2965,289400.0
2007-06-22 11:30:00,38.4,38.48,38.35,38.35,125000.0,27.2965,27.3533,27.2609,27.2609,125000.0
2007-06-22 11:40:00,38.35,38.38,38.32,38.35,113200.0,27.2609,27.2823,27.2396,27.2609,113200.0
2007-06-22 11:50:00,38.35,38.38,38.34,38.35,88400.0,27.2609,27.2823,27.2538,27.2609,88400.0
2007-06-22 12:00:00,38.35,38.38,38.32,38.34,158400.0,27.2609,27.2823,27.2396,27.2538,158400.0
2007-06-22 12:10:00,38.33,38.35,38.26,38.28,131600.0,27.2467,27.2609,27.197,27.2112,131600.0
2007-06-22 12:20:00,38.28,38.31,38.08,38.09,114200.0,27.2112,27.2325,27.069,27.0761,114200.0
2007-06-22 12:30:00,38.09,38.21,38.04,38.17,182800.0,27.0761,27.1614,27.0406,27.133,182800.0
2007-06-22 12:40:00,38.18,38.23,38.08,38.08,106400.0,27.1401,27.1756,27.069,27.069,106400.0
2007-06-22 12:50:00,38.09,38.09,37.96,37.97,146000.0,27.0761,27.0761,26.9837,26.9908,146000.0
2007-06-22 13:00:00,37.98,37.98,37.69,37.74,238200.0,26.9979,26.9979,26.7918,26.8273,238200.0
2007-06-22 13:10:00,37.73,37.99,37.73,37.92,138000.0,26.8202,27.005,26.8202,26.9553,138000.0
2007-06-22 13:20:00,37.91,38.16,37.88,38.16,103200.0,26.9482,27.1259,26.9268,27.1259,103200.0
2007-06-22 13:30:00,38.13,38.2,38.1,38.2,81000.0,27.1045,27.1543,27.0832,27.1543,81000.0
2007-06-22 13:40:00,38.2,38.25,38.18,38.23,89600.0,27.1543,27.1898,27.1401,27.1756,89600.0
2007-06-22 13:50:00,38.23,38.32,38.2,38.29,124200.0,27.1756,27.2396,27.1543,27.2183,124200.0
2007-06-22 14:00:00,38.29,38.34,38.21,38.3,155400.0,27.2183,27.2538,27.1614,27.2254,155400.0
2007-06-22 14:10:00,38.28,38.36,38.28,38.33,67400.0,27.2112,27.268,27.2112,27.2467,67400.0
2007-06-22 14:20:00,38.33,38.52,38.28,38.52,141400.0,27.2467,27.3818,27.2112,27.3818,141400.0
2007-06-22 14:30:00,38.52,38.55,38.45,38.51,131600.0,27.3818,27.4031,27.332,27.3747,131600.0
2007-06-22 14:40:00,38.51,38.59,38.51,38.57,77200.0,27.3747,27.4315,27.3747,27.4173,77200.0
2007-06-22 14:50:00,38.57,38.6,38.47,38.51,111600.0,27.4173,27.4386,27.3462,27.3747,111600.0
2007-06-22 15:00:00,38.52,38.55,38.45,38.49,83000.0,27.3818,27.4031,27.332,27.3604,83000.0
2007-06-22 15:10:00,38.49,38.59,38.47,38.59,60400.0,27.3604,27.4315,27.3462,27.4315,60400.0
2007-06-22 15:20:00,38.59,38.67,38.48,38.48,141200.0,27.4315,27.4884,27.3533,27.3533,141200.0
2007-06-22 15:30:00,38.47,38.56,38.33,38.36,170200.0,27.3462,27.4102,27.2467,27.268,170200.0
2007-06-22 15:40:00,38.38,38.4,38.27,38.4,257600.0,27.2823,27.2965,27.2041,27.2965,257600.0
2007-06-22 15:50:00,38.38,38.56,38.37,38.49,234800.0,27.2823,27.4102,27.2751,27.3604,234800.0
2007-06-25 09:30:00,37.6,37.74,37.25,37.35,327200.0,26.7278,26.8273,26.479,26.5501,327200.0
2007-06-25 09:40:00,37.35,37.46,37.23,37.25,382000.0,26.5501,26.6283,26.4648,26.479,382000.0
2007-06-25 09:50:00,37.26,37.27,36.86,37.0,587600.0,26.4861,26.4932,26.2018,26.3013,587600.0
2007-06-25 10:00:00,37.0,37.05,36.9,36.97,394400.0,26.3013,26.3368,26.2302,26.28,394400.0
2007-06-25 10:10:00,36.98,37.37,36.93,37.27,557600.0,26.2871,26.5643,26.2515,26.4932,557600.0
2007-06-25 10:20:00,37.28,37.32,37.2,37.24,481000.0,26.5003,26.5288,26.4435,26.4719,481000.0
2007-06-25 10:30:00,37.24,37.45,37.22,37.22,271200.0,26.4719,26.6212,26.4577,26.4577,271200.0
2007-06-25 10:40:00,37.23,37.37,37.2,37.23,116400.0,26.4648,26.5643,26.4435,26.4648,116400.0
2007-06-25 10:50:00,37.23,37.27,37.14,37.21,362200.0,26.4648,26.4932,26.4008,26.4506,362200.0
2007-06-25 11:00:00,37.21,37.24,37.15,37.18,204600.0,26.4506,26.4719,26.4079,26.4292,204600.0
2007-06-25 11:10:00,37.17,37.34,37.17,37.32,162800.0,26.4221,26.543,26.4221,26.5288,162800.0
2007-06-25 11:20:00,37.32,37.49,37.27,37.46,182600.0,26.5288,26.6496,26.4932,26.6283,182600.0
2007-06-25 11:30:00,37.46,37.52,37.42,37.5,290600.0,26.6283,26.6709,26.5998,26.6567,290600.0
2007-06-25 11:40:00,37.49,37.52,37.27,37.32,161800.0,26.6496,26.6709,26.4932,26.5288,161800.0
2007-06-25 11:50:00,37.31,37.35,37.29,37.32,80800.0,26.5216,26.5501,26.5074,26.5288,80800.0
2007-06-25 12:00:00,37.32,37.52,37.32,37.49,216400.0,26.5288,26.6709,26.5288,26.6496,216400.0
2007-06-25 12:10:00,37.5,37.6,37.49,37.51,133400.0,26.6567,26.7278,26.6496,26.6638,133400.0
2007-06-25 12:20:00,37.52,37.57,37.5,37.52,56200.0,26.6709,26.7065,26.6567,26.6709,56200.0
2007-06-25 12:30:00,37.54,37.57,37.52,37.55,139400.0,26.6851,26.7065,26.6709,26.6923,139400.0
2007-06-25 12:40:00,37.55,37.58,37.52,37.53,103800.0,26.6923,26.7136,26.6709,26.678,103800.0
2007-06-25 12:50:00,37.55,37.6,37.5,37.53,228600.0,26.6923,26.7278,26.6567,26.678,228600.0
2007-06-25 13:00:00,37.54,37.58,37.46,37.51,112600.0,26.6851,26.7136,26.6283,26.6638,112600.0
2007-06-25 13:10:00,37.51,37.56,37.46,37.51,92000.0,26.6638,26.6994,26.6283,26.6638,92000.0
2007-06-25 13:20:00,37.5,37.52,37.43,37.49,133800.0,26.6567,26.6709,26.6069,26.6496,133800.0
2007-06-25 13:30:00,37.49,37.6,37.49,37.56,149000.0,26.6496,26.7278,26.6496,26.6994,149000.0
2007-06-25 13:40:00,37.55,37.57,37.47,37.51,108400.0,26.6923,26.7065,26.6354,26.6638,108400.0
2007-06-25 13:50:00,37.5,37.57,37.49,37.53,91000.0,26.6567,26.7065,26.6496,26.678,91000.0
2007-06-25 14:00:00,37.52,37.56,37.43,37.44,144600.0,26.6709,26.6994,26.6069,26.6141,144600.0
2007-06-25 14:10:00,37.44,37.46,37.27,37.29,171200.0,26.6141,26.6283,26.4932,26.5074,171200.0
2007-06-25 14:20:00,37.29,37.31,37.14,37.2,193200.0,26.5074,26.5216,26.4008,26.4435,193200.0
2007-06-25 14:30:00,37.2,37.24,37.06,37.1,354400.0,26.4435,26.4719,26.3439,26.3724,354400.0
2007-06-25 14:40:00,37.1,37.13,36.94,36.95,336600.0,26.3724,26.3937,26.2586,26.2657,336600.0
2007-06-25 14:50:00,36.95,37.0,36.84,36.97,234200.0,26.2657,26.3013,26.1876,26.28,234200.0
2007-06-25 15:00:00,36.96,37.02,36.88,36.98,307800.0,26.2729,26.3155,26.216,26.2871,307800.0
2007-06-25 15:10:00,36.98,37.45,36.95,37.01,314400.0,26.2871,26.6212,26.2657,26.3084,314400.0
2007-06-25 15:20:00,37.01,37.21,37.01,37.16,347600.0,26.3084,26.4506,26.3084,26.415,347600.0
2007-06-25 15:30:00,37.16,37.25,37.15,37.24,194000.0,26.415,26.479,26.4079,26.4719,194000.0
2007-06-25 15:40:00,37.24,37.3,37.13,37.19,487800.0,26.4719,26.5145,26.3937,26.4363,487800.0
2007-06-25 15:50:00,37.18,37.23,37.09,37.19,406000.0,26.4292,26.4648,26.3653,26.4363,406000.0
2007-06-26 09:30:00,37.96,38.07,37.02,37.06,328800.0,26.9837,27.0619,26.3155,26.3439,328800.0
2007-06-26 09:40:00,37.06,37.06,36.82,36.86,216600.0,26.3439,26.3439,26.1733,26.2018,216600.0
2007-06-26 09:50:00,36.87,36.88,36.75,36.81,223800.0,26.2089,26.216,26.1236,26.1662,223800.0
2007-06-26 10:00:00,36.79,36.82,36.7,36.78,267600.0,26.152,26.1733,26.088,26.1449,267600.0
2007-06-26 10:10:00,36.78,36.82,36.7,36.75,228200.0,26.1449,26.1733,26.088,26.1236,228200.0
2007-06-26 10:20:00,36.75,36.76,36.56,36.57,171600.0,26.1236,26.1307,25.9885,25.9956,171600.0
2007-06-26 10:30:00,36.57,36.73,36.57,36.7,110600.0,25.9956,26.1094,25.9956,26.088,110600.0
2007-06-26 10:40:00,36.71,36.74,36.57,36.58,124200.0,26.0951,26.1165,25.9956,26.0027,124200.0
2007-06-26 10:50:00,36.59,36.64,36.5,36.51,174600.0,26.0098,26.0454,25.9459,25.953,174600.0
2007-06-26 11:00:00,36.52,36.52,36.42,36.45,195400.0,25.9601,25.9601,25.889,25.9103,195400.0
2007-06-26 11:10:00,36.44,36.47,36.35,36.41,204200.0,25.9032,25.9245,25.8392,25.8819,204200.0
2007-06-26 11:20:00,36.4,36.4,36.3,36.34,100600.0,25.8748,25.8748,25.8037,25.8321,100600.0
2007-06-26 11:30:00,36.33,36.47,36.31,36.43,182800.0,25.825,25.9245,25.8108,25.8961,182800.0
2007-06-26 11:40:00,36.44,36.52,36.43,36.43,174200.0,25.9032,25.9601,25.8961,25.8961,174200.0
2007-06-26 11:50:00,36.44,36.53,36.4,36.52,95600.0,25.9032,25.9672,25.8748,25.9601,95600.0
2007-06-26 12:00:00,36.52,36.63,36.52,36.6,249400.0,25.9601,26.0383,25.9601,26.0169,249400.0
2007-06-26 12:10:00,36.6,36.63,36.59,36.61,286200.0,26.0169,26.0383,26.0098,26.0241,286200.0
2007-06-26 12:20:00,36.62,36.62,36.55,36.58,169800.0,26.0312,26.0312,25.9814,26.0027,169800.0
2007-06-26 12:30:00,36.58,36.59,36.45,36.46,86400.0,26.0027,26.0098,25.9103,25.9174,86400.0
2007-06-26 12:40:00,36.45,36.54,36.45,36.52,85200.0,25.9103,25.9743,25.9103,25.9601,85200.0
2007-06-26 12:50:00,36.52,36.52,36.42,36.48,142600.0,25.9601,25.9601,25.889,25.9316,142600.0
2007-06-26 13:00:00,36.49,36.58,36.45,36.57,138200.0,25.9388,26.0027,25.9103,25.9956,138200.0
2007-06-26 13:10:00,36.57,36.59,36.52,36.57,91000.0,25.9956,26.0098,25.9601,25.9956,91000.0
2007-06-26 13:20:00,36.56,36.58,36.48,36.51,57600.0,25.9885,26.0027,25.9316,25.953,57600.0
2007-06-26 13:30:00,36.51,36.56,36.49,36.54,142800.0,25.953,25.9885,25.9388,25.9743,142800.0
2007-06-26 13:40:00,36.55,36.6,36.45,36.49,177800.0,25.9814,26.0169,25.9103,25.9388,177800.0
2007-06-26 13:50:00,36.49,36.54,36.46,36.5,93400.0,25.9388,25.9743,25.9174,25.9459,93400.0
2007-06-26 14:00:00,36.51,36.56,36.47,36.48,118800.0,25.953,25.9885,25.9245,25.9316,118800.0
2007-06-26 14:10:00,36.49,36.52,36.38,36.39,121200.0,25.9388,25.9601,25.8606,25.8677,121200.0
2007-06-26 14:20:00,36.39,36.41,36.24,36.27,179600.0,25.8677,25.8819,25.761,25.7824,179600.0
2007-06-26 14:30:00,36.28,36.32,36.15,36.15,166200.0,25.7895,25.8179,25.6971,25.6971,166200.0
2007-06-26 14:40:00,36.15,36.25,36.1,36.24,182800.0,25.6971,25.7682,25.6615,25.761,182800.0
2007-06-26 14:50:00,36.24,36.33,36.22,36.23,164400.0,25.761,25.825,25.7468,25.7539,164400.0
2007-06-26 15:00:00,36.22,36.29,36.15,36.24,222600.0,25.7468,25.7966,25.6971,25.761,222600.0
2007-06-26 15:10:00,36.24,36.4,36.24,36.37,302200.0,25.761,25.8748,25.761,25.8535,302200.0
2007-06-26 15:20:00,36.36,36.55,36.31,36.33,173000.0,25.8463,25.9814,25.8108,25.825,173000.0
2007-06-26 15:30:00,36.34,36.38,36.3,36.33,228200.0,25.8321,25.8606,25.8037,25.825,228200.0
2007-06-26 15:40:00,36.33,36.33,36.24,36.29,237600.0,25.825,25.825,25.761,25.7966,237600.0
2007-06-26 15:50:00,36.29,36.35,36.28,36.29,271400.0,25.7966,25.8392,25.7895,25.7966,271400.0
2007-06-27 09:30:00,35.78,35.85,35.68,35.79,247000.0,25.4341,25.4838,25.363,25.4412,247000.0
2007-06-27 09:40:00,35.77,35.84,35.67,35.72,176600.0,25.4269,25.4767,25.3559,25.3914,176600.0
2007-06-27 09:50:00,35.71,35.9,35.71,35.86,183600.0,25.3843,25.5194,25.3843,25.4909,183600.0
2007-06-27 10:00:00,35.85,35.92,35.73,35.8,152000.0,25.4838,25.5336,25.3985,25.4483,152000.0
2007-06-27 10:10:00,35.81,35.84,35.75,35.79,136600.0,25.4554,25.4767,25.4127,25.4412,136600.0
2007-06-27 10:20:00,35.8,35.84,35.72,35.78,162800.0,25.4483,25.4767,25.3914,25.4341,162800.0
2007-06-27 10:30:00,35.79,36.21,35.78,36.06,447200.0,25.4412,25.7397,25.4341,25.6331,447200.0
2007-06-27 10:40:00,36.06,36.08,35.89,35.92,243600.0,25.6331,25.6473,25.5122,25.5336,243600.0
2007-06-27 10:50:00,35.92,35.98,35.85,35.88,155600.0,25.5336,25.5762,25.4838,25.5051,155600.0
2007-06-27 11:00:00,35.88,35.91,35.79,35.9,172800.0,25.5051,25.5265,25.4412,25.5194,172800.0
2007-06-27 11:10:00,35.9,36.1,35.88,36.08,264800.0,25.5194,25.6615,25.5051,25.6473,264800.0
2007-06-27 11:20:00,36.08,36.12,36.04,36.09,146000.0,25.6473,25.6757,25.6189,25.6544,146000.0
2007-06-27 11:30:00,36.09,36.18,36.05,36.12,157800.0,25.6544,25.7184,25.626,25.6757,157800.0
2007-06-27 11:40:00,36.13,36.16,36.06,36.07,107600.0,25.6829,25.7042,25.6331,25.6402,107600.0
2007-06-27 11:50:00,36.07,36.34,36.07,36.23,215800.0,25.6402,25.8321,25.6402,25.7539,215800.0
2007-06-27 12:00:00,36.23,36.38,36.23,36.38,106000.0,25.7539,25.8606,25.7539,25.8606,106000.0
2007-06-27 12:10:00,36.36,36.39,36.32,36.37,86600.0,25.8463,25.8677,25.8179,25.8535,86600.0
2007-06-27 12:20:00,36.35,36.4,36.34,36.38,102200.0,25.8392,25.8748,25.8321,25.8606,102200.0
2007-06-27 12:30:00,36.39,36.42,36.32,36.36,235400.0,25.8677,25.889,25.8179,25.8463,235400.0
2007-06-27 12:40:00,36.37,36.4,36.25,36.25,108600.0,25.8535,25.8748,25.7682,25.7682,108600.0
2007-06-27 12:50:00,36.26,36.4,36.2,36.37,135600.0,25.7753,25.8748,25.7326,25.8535,135600.0
2007-06-27 13:00:00,36.38,36.49,36.35,36.35,69400.0,25.8606,25.9388,25.8392,25.8392,69400.0
2007-06-27 13:10:00,36.35,36.36,36.28,36.29,112600.0,25.8392,25.8463,25.7895,25.7966,112600.0
2007-06-27 13:20:00,36.29,36.34,36.28,36.29,56400.0,25.7966,25.8321,25.7895,25.7966,56400.0
2007-06-27 13:30:00,36.29,36.3,36.2,36.23,122800.0,25.7966,25.8037,25.7326,25.7539,122800.0
2007-06-27 13:40:00,36.24,36.43,36.23,36.4,93800.0,25.761,25.8961,25.7539,25.8748,93800.0
2007-06-27 13:50:00,36.4,36.56,36.38,36.52,134000.0,25.8748,25.9885,25.8606,25.9601,134000.0
2007-06-27 14:00:00,36.53,36.64,36.52,36.58,139000.0,25.9672,26.0454,25.9601,26.0027,139000.0
2007-06-27 14:10:00,36.59,36.79,36.58,36.79,250800.0,26.0098,26.152,26.0027,26.152,250800.0
2007-06-27 14:20:00,36.79,36.83,36.68,36.69,263600.0,26.152,26.1804,26.0738,26.0809,263600.0
2007-06-27 14:30:00,36.69,36.82,36.69,36.77,86400.0,26.0809,26.1733,26.0809,26.1378,86400.0
2007-06-27 14:40:00,36.78,36.83,36.76,36.77,75000.0,26.1449,26.1804,26.1307,26.1378,75000.0
2007-06-27 14:50:00,36.77,36.78,36.71,36.74,79800.0,26.1378,26.1449,26.0951,26.1165,79800.0
2007-06-27 15:00:00,36.74,36.85,36.74,36.84,130600.0,26.1165,26.1947,26.1165,26.1876,130600.0
2007-06-27 15:10:00,36.84,36.88,36.83,36.88,90000.0,26.1876,26.216,26.1804,26.216,90000.0
2007-06-27 15:20:00,36.86,36.88,36.8,36.83,230400.0,26.2018,26.216,26.1591,26.1804,230400.0
2007-06-27 15:30:00,36.83,36.85,36.82,36.85,166200.0,26.1804,26.1947,26.1733,26.1947,166200.0
2007-06-27 15:40:00,36.84,36.9,36.83,36.9,295400.0,26.1876,26.2302,26.1804,26.2302,295400.0
2007-06-27 15:50:00,36.9,36.96,36.87,36.91,303400.0,26.2302,26.2729,26.2089,26.2373,303400.0
2007-06-28 09:30:00,37.06,37.42,37.04,37.4,231200.0,26.3439,26.5998,26.3297,26.5856,231200.0
2007-06-28 09:40:00,37.41,37.42,37.17,37.38,259400.0,26.5927,26.5998,26.4221,26.5714,259400.0
2007-06-28 09:50:00,37.37,37.42,37.19,37.2,162200.0,26.5643,26.5998,26.4363,26.4435,162200.0
2007-06-28 10:00:00,37.2,37.35,37.2,37.24,93400.0,26.4435,26.5501,26.4435,26.4719,93400.0
2007-06-28 10:10:00,37.24,37.37,37.24,37.35,119000.0,26.4719,26.5643,26.4719,26.5501,119000.0
2007-06-28 10:20:00,37.36,37.37,37.2,37.32,134600.0,26.5572,26.5643,26.4435,26.5288,134600.0
2007-06-28 10:30:00,37.32,37.34,36.59,36.7,639400.0,26.5288,26.543,26.0098,26.088,639400.0
2007-06-28 10:40:00,36.73,36.93,36.7,36.79,145200.0,26.1094,26.2515,26.088,26.152,145200.0
2007-06-28 10:50:00,36.78,36.78,36.68,36.75,68200.0,26.1449,26.1449,26.0738,26.1236,68200.0
2007-06-28 11:00:00,36.76,36.85,36.7,36.72,94200.0,26.1307,26.1947,26.088,26.1022,94200.0
2007-06-28 11:10:00,36.72,36.88,36.7,36.88,54400.0,26.1022,26.216,26.088,26.216,54400.0
2007-06-28 11:20:00,36.87,36.88,36.75,36.77,84600.0,26.2089,26.216,26.1236,26.1378,84600.0
2007-06-28 11:30:00,36.77,36.79,36.75,36.77,103200.0,26.1378,26.152,26.1236,26.1378,103200.0
2007-06-28 11:40:00,36.77,36.77,36.71,36.73,93600.0,26.1378,26.1378,26.0951,26.1094,93600.0
2007-06-28 11:50:00,36.73,36.78,36.71,36.74,170800.0,26.1094,26.1449,26.0951,26.1165,170800.0
2007-06-28 12:00:00,36.74,36.75,36.72,36.72,185400.0,26.1165,26.1236,26.1022,26.1022,185400.0
2007-06-28 12:10:00,36.72,36.77,36.71,36.74,98400.0,26.1022,26.1378,26.0951,26.1165,98400.0
2007-06-28 12:20:00,36.74,36.76,36.7,36.72,73800.0,26.1165,26.1307,26.088,26.1022,73800.0
2007-06-28 12:30:00,36.72,36.79,36.72,36.77,95000.0,26.1022,26.152,26.1022,26.1378,95000.0
2007-06-28 12:40:00,36.78,36.78,36.63,36.63,150600.0,26.1449,26.1449,26.0383,26.0383,150600.0
2007-06-28 12:50:00,36.63,36.64,36.51,36.6,206600.0,26.0383,26.0454,25.953,26.0169,206600.0
2007-06-28 13:00:00,36.6,36.6,36.49,36.51,142400.0,26.0169,26.0169,25.9388,25.953,142400.0
2007-06-28 13:10:00,36.51,36.52,36.46,36.48,98600.0,25.953,25.9601,25.9174,25.9316,98600.0
2007-06-28 13:20:00,36.48,36.51,36.43,36.48,105200.0,25.9316,25.953,25.8961,25.9316,105200.0
2007-06-28 13:30:00,36.48,36.5,36.46,36.48,111800.0,25.9316,25.9459,25.9174,25.9316,111800.0
2007-06-28 13:40:00,36.48,36.48,36.42,36.47,137800.0,25.9316,25.9316,25.889,25.9245,137800.0
2007-06-28 13:50:00,36.47,36.56,36.38,36.44,121200.0,25.9245,25.9885,25.8606,25.9032,121200.0
2007-06-28 14:00:00,36.44,36.44,36.29,36.33,131200.0,25.9032,25.9032,25.7966,25.825,131200.0
2007-06-28 14:10:00,36.34,36.36,36.15,36.3,180600.0,25.8321,25.8463,25.6971,25.8037,180600.0
2007-06-28 14:20:00,36.3,36.34,36.14,36.18,158000.0,25.8037,25.8321,25.69,25.7184,158000.0
2007-06-28 14:30:00,36.17,36.17,35.93,35.94,278000.0,25.7113,25.7113,25.5407,25.5478,278000.0
2007-06-28 14:40:00,35.94,36.12,35.94,36.03,257200.0,25.5478,25.6757,25.5478,25.6118,257200.0
2007-06-28 14:50:00,36.03,36.13,35.99,36.1,227400.0,25.6118,25.6829,25.5833,25.6615,227400.0
2007-06-28 15:00:00,36.1,36.15,36.0,36.12,201600.0,25.6615,25.6971,25.5904,25.6757,201600.0
2007-06-28 15:10:00,36.11,36.21,36.09,36.1,175400.0,25.6686,25.7397,25.6544,25.6615,175400.0
2007-06-28 15:20:00,36.1,36.19,36.07,36.18,252800.0,25.6615,25.7255,25.6402,25.7184,252800.0
2007-06-28 15:30:00,36.18,36.31,36.18,36.31,321200.0,25.7184,25.8108,25.7184,25.8108,321200.0
2007-06-28 15:40:00,36.31,36.32,36.18,36.23,371800.0,25.8108,25.8179,25.7184,25.7539,371800.0
2007-06-28 15:50:00,36.23,36.29,36.2,36.2,365600.0,25.7539,25.7966,25.7326,25.7326,365600.0
2007-06-29 09:30:00,36.1,36.88,36.1,36.74,347600.0,25.6615,26.216,25.6615,26.1165,347600.0
2007-06-29 09:40:00,36.74,36.77,36.42,36.65,607000.0,26.1165,26.1378,25.889,26.0525,607000.0
2007-06-29 09:50:00,36.65,36.85,36.59,36.83,307600.0,26.0525,26.1947,26.0098,26.1804,307600.0
2007-06-29 10:00:00,36.83,37.26,36.83,37.24,365400.0,26.1804,26.4861,26.1804,26.4719,365400.0
2007-06-29 10:10:00,37.24,37.26,37.0,37.04,349600.0,26.4719,26.4861,26.3013,26.3297,349600.0
2007-06-29 10:20:00,37.04,37.04,36.88,36.91,199400.0,26.3297,26.3297,26.216,26.2373,199400.0
2007-06-29 10:30:00,36.91,37.05,36.9,37.05,121800.0,26.2373,26.3368,26.2302,26.3368,121800.0
2007-06-29 10:40:00,37.05,37.12,37.04,37.07,186400.0,26.3368,26.3866,26.3297,26.351,186400.0
2007-06-29 10:50:00,37.06,37.07,36.95,36.99,105600.0,26.3439,26.351,26.2657,26.2942,105600.0
2007-06-29 11:00:00,36.99,37.02,36.92,36.97,113600.0,26.2942,26.3155,26.2444,26.28,113600.0
2007-06-29 11:10:00,36.97,37.05,36.93,37.02,77400.0,26.28,26.3368,26.2515,26.3155,77400.0
2007-06-29 11:20:00,37.02,37.24,37.02,37.24,125000.0,26.3155,26.4719,26.3155,26.4719,125000.0
2007-06-29 11:30:00,37.24,37.31,37.21,37.3,346000.0,26.4719,26.5216,26.4506,26.5145,346000.0
2007-06-29 11:40:00,37.3,37.34,37.3,37.33,149200.0,26.5145,26.543,26.5145,26.5359,149200.0
2007-06-29 11:50:00,37.33,37.35,37.29,37.31,262400.0,26.5359,26.5501,26.5074,26.5216,262400.0
2007-06-29 12:00:00,37.3,37.31,37.27,37.29,111800.0,26.5145,26.5216,26.4932,26.5074,111800.0
2007-06-29 12:10:00,37.29,37.3,37.17,37.18,110600.0,26.5074,26.5145,26.4221,26.4292,110600.0
2007-06-29 12:20:00,37.19,37.2,37.13,37.15,133000.0,26.4363,26.4435,26.3937,26.4079,133000.0
2007-06-29 12:30:00,37.13,37.15,37.1,37.12,187000.0,26.3937,26.4079,26.3724,26.3866,187000.0
2007-06-29 12:40:00,37.12,37.15,37.1,37.12,208000.0,26.3866,26.4079,26.3724,26.3866,208000.0
2007-06-29 12:50:00,37.12,37.14,37.1,37.11,57600.0,26.3866,26.4008,26.3724,26.3795,57600.0
2007-06-29 13:00:00,37.1,37.12,36.98,36.98,159600.0,26.3724,26.3866,26.2871,26.2871,159600.0
2007-06-29 13:10:00,36.98,37.04,36.94,37.04,93600.0,26.2871,26.3297,26.2586,26.3297,93600.0
2007-06-29 13:20:00,37.04,37.13,37.01,37.1,110200.0,26.3297,26.3937,26.3084,26.3724,110200.0
2007-06-29 13:30:00,37.1,37.21,37.06,37.19,156400.0,26.3724,26.4506,26.3439,26.4363,156400.0
2007-06-29 13:40:00,37.18,37.22,37.14,37.22,78200.0,26.4292,26.4577,26.4008,26.4577,78200.0
2007-06-29 13:50:00,37.22,37.24,37.2,37.23,185600.0,26.4577,26.4719,26.4435,26.4648,185600.0
2007-06-29 14:00:00,37.22,37.24,37.03,37.07,165200.0,26.4577,26.4719,26.3226,26.351,165200.0
2007-06-29 14:10:00,37.09,37.1,36.98,37.09,137400.0,26.3653,26.3724,26.2871,26.3653,137400.0
2007-06-29 14:20:00,37.08,37.13,36.99,37.04,186000.0,26.3582,26.3937,26.2942,26.3297,186000.0
2007-06-29 14:30:00,37.03,37.14,36.99,37.1,111000.0,26.3226,26.4008,26.2942,26.3724,111000.0
2007-06-29 14:40:00,37.1,37.21,37.06,37.06,92200.0,26.3724,26.4506,26.3439,26.3439,92200.0
2007-06-29 14:50:00,37.06,37.1,36.99,37.02,154200.0,26.3439,26.3724,26.2942,26.3155,154200.0
2007-06-29 15:00:00,37.02,37.06,36.87,36.94,248800.0,26.3155,26.3439,26.2089,26.2586,248800.0
2007-06-29 15:10:00,36.94,36.95,36.64,36.74,370600.0,26.2586,26.2657,26.0454,26.1165,370600.0
2007-06-29 15:20:00,36.74,36.79,36.59,36.59,392600.0,26.1165,26.152,26.0098,26.0098,392600.0
2007-06-29 15:30:00,36.59,36.74,36.57,36.72,347200.0,26.0098,26.1165,25.9956,26.1022,347200.0
2007-06-29 15:40:00,36.72,36.8,36.67,36.74,426200.0,26.1022,26.1591,26.0667,26.1165,426200.0
2007-06-29 15:50:00,36.74,36.76,36.51,36.59,724200.0,26.1165,26.1307,25.953,26.0098,724200.0
2007-07-02 09:30:00,36.71,36.73,36.53,36.58,172200.0,26.0951,26.1094,25.9672,26.0027,172200.0
2007-07-02 09:40:00,36.58,36.62,36.38,36.39,184400.0,26.0027,26.0312,25.8606,25.8677,184400.0
2007-07-02 09:50:00,36.4,36.51,36.3,36.47,240000.0,25.8748,25.953,25.8037,25.9245,240000.0
2007-07-02 10:00:00,36.48,36.6,36.48,36.6,151600.0,25.9316,26.0169,25.9316,26.0169,151600.0
2007-07-02 10:10:00,36.6,36.76,36.56,36.71,176000.0,26.0169,26.1307,25.9885,26.0951,176000.0
2007-07-02 10:20:00,36.71,36.71,36.52,36.56,190200.0,26.0951,26.0951,25.9601,25.9885,190200.0
2007-07-02 10:30:00,36.57,36.63,36.52,36.53,79200.0,25.9956,26.0383,25.9601,25.9672,79200.0
2007-07-02 10:40:00,36.53,36.56,36.47,36.55,121000.0,25.9672,25.9885,25.9245,25.9814,121000.0
2007-07-02 10:50:00,36.56,36.59,36.49,36.54,123200.0,25.9885,26.0098,25.9388,25.9743,123200.0
2007-07-02 11:00:00,36.55,36.56,36.41,36.41,142400.0,25.9814,25.9885,25.8819,25.8819,142400.0
2007-07-02 11:10:00,36.41,36.45,36.36,36.4,129400.0,25.8819,25.9103,25.8463,25.8748,129400.0
2007-07-02 11:20:00,36.38,36.47,36.36,36.46,87000.0,25.8606,25.9245,25.8463,25.9174,87000.0
2007-07-02 11:30:00,36.45,36.55,36.39,36.44,155600.0,25.9103,25.9814,25.8677,25.9032,155600.0
2007-07-02 11:40:00,36.45,36.49,36.4,36.47,102000.0,25.9103,25.9388,25.8748,25.9245,102000.0
2007-07-02 11:50:00,36.46,36.49,36.44,36.46,52200.0,25.9174,25.9388,25.9032,25.9174,52200.0
2007-07-02 12:00:00,36.45,36.6,36.45,36.58,61200.0,25.9103,26.0169,25.9103,26.0027,61200.0
2007-07-02 12:10:00,36.57,36.58,36.52,36.52,71400.0,25.9956,26.0027,25.9601,25.9601,71400.0
2007-07-02 12:20:00,36.52,36.54,36.42,36.53,145400.0,25.9601,25.9743,25.889,25.9672,145400.0
2007-07-02 12:30:00,36.54,36.56,36.48,36.52,84400.0,25.9743,25.9885,25.9316,25.9601,84400.0
2007-07-02 12:40:00,36.52,36.65,36.52,36.65,115800.0,25.9601,26.0525,25.9601,26.0525,115800.0
2007-07-02 12:50:00,36.63,36.68,36.55,36.57,124000.0,26.0383,26.0738,25.9814,25.9956,124000.0
2007-07-02 13:00:00,36.58,36.76,36.58,36.73,150800.0,26.0027,26.1307,26.0027,26.1094,150800.0
2007-07-02 13:10:00,36.73,36.74,36.67,36.71,114600.0,26.1094,26.1165,26.0667,26.0951,114600.0
2007-07-02 13:20:00,36.7,36.8,36.69,36.77,87400.0,26.088,26.1591,26.0809,26.1378,87400.0
2007-07-02 13:30:00,36.77,36.81,36.75,36.77,133800.0,26.1378,26.1662,26.1236,26.1378,133800.0
2007-07-02 13:40:00,36.77,36.86,36.74,36.84,165600.0,26.1378,26.2018,26.1165,26.1876,165600.0
2007-07-02 13:50:00,36.84,36.88,36.81,36.81,80400.0,26.1876,26.216,26.1662,26.1662,80400.0
2007-07-02 14:00:00,36.82,36.84,36.74,36.76,98000.0,26.1733,26.1876,26.1165,26.1307,98000.0
2007-07-02 14:10:00,36.76,36.77,36.7,36.71,61000.0,26.1307,26.1378,26.088,26.0951,61000.0
2007-07-02 14:20:00,36.71,36.73,36.69,36.69,86000.0,26.0951,26.1094,26.0809,26.0809,86000.0
2007-07-02 14:30:00,36.7,36.77,36.7,36.77,94600.0,26.088,26.1378,26.088,26.1378,94600.0
2007-07-02 14:40:00,36.77,36.78,36.63,36.65,158200.0,26.1378,26.1449,26.0383,26.0525,158200.0
2007-07-02 14:50:00,36.65,36.75,36.6,36.75,123000.0,26.0525,26.1236,26.0169,26.1236,123000.0
2007-07-02 15:00:00,36.74,36.84,36.74,36.82,86200.0,26.1165,26.1876,26.1165,26.1733,86200.0
2007-07-02 15:10:00,36.81,36.87,36.8,36.87,101800.0,26.1662,26.2089,26.1591,26.2089,101800.0
2007-07-02 15:20:00,36.87,36.95,36.86,36.95,251800.0,26.2089,26.2657,26.2018,26.2657,251800.0
2007-07-02 15:30:00,36.95,37.01,36.94,36.99,234000.0,26.2657,26.3084,26.2586,26.2942,234000.0
2007-07-02 15:40:00,36.99,37.02,36.98,36.98,208200.0,26.2942,26.3155,26.2871,26.2871,208200.0
2007-07-02 15:50:00,36.97,37.07,36.96,37.06,332600.0,26.28,26.351,26.2729,26.3439,332600.0
2007-07-03 09:30:00,36.44,37.06,36.22,37.06,191600.0,25.9032,26.3439,25.7468,26.3439,191600.0
2007-07-03 09:40:00,37.05,37.32,37.05,37.24,110000.0,26.3368,26.5288,26.3368,26.4719,110000.0
2007-07-03 09:50:00,37.24,37.24,37.17,37.24,107200.0,26.4719,26.4719,26.4221,26.4719,107200.0
2007-07-03 10:00:00,37.24,37.32,37.23,37.31,197200.0,26.4719,26.5288,26.4648,26.5216,197200.0
2007-07-03 10:10:00,37.31,37.37,37.3,37.35,160600.0,26.5216,26.5643,26.5145,26.5501,160600.0
2007-07-03 10:20:00,37.35,37.5,37.35,37.49,171000.0,26.5501,26.6567,26.5501,26.6496,171000.0
2007-07-03 10:30:00,37.49,37.6,37.47,37.52,238000.0,26.6496,26.7278,26.6354,26.6709,238000.0
2007-07-03 10:40:00,37.51,37.51,37.37,37.38,120400.0,26.6638,26.6638,26.5643,26.5714,120400.0
2007-07-03 10:50:00,37.38,37.55,37.35,37.49,187200.0,26.5714,26.6923,26.5501,26.6496,187200.0
2007-07-03 11:00:00,37.49,37.5,37.44,37.44,136200.0,26.6496,26.6567,26.6141,26.6141,136200.0
2007-07-03 11:10:00,37.44,37.48,37.35,37.43,128400.0,26.6141,26.6425,26.5501,26.6069,128400.0
2007-07-03 11:20:00,37.43,37.54,37.4,37.5,129000.0,26.6069,26.6851,26.5856,26.6567,129000.0
2007-07-03 11:30:00,37.5,37.57,37.48,37.53,104400.0,26.6567,26.7065,26.6425,26.678,104400.0
2007-07-03 11:40:00,37.52,37.57,37.5,37.5,88800.0,26.6709,26.7065,26.6567,26.6567,88800.0
2007-07-03 11:50:00,37.5,37.52,37.4,37.42,72600.0,26.6567,26.6709,26.5856,26.5998,72600.0
2007-07-03 12:00:00,37.42,37.44,37.38,37.4,109200.0,26.5998,26.6141,26.5714,26.5856,109200.0
2007-07-03 12:10:00,37.41,37.46,37.4,37.41,71000.0,26.5927,26.6283,26.5856,26.5927,71000.0
2007-07-03 12:20:00,37.41,37.43,37.38,37.42,65000.0,26.5927,26.6069,26.5714,26.5998,65000.0
2007-07-03 12:30:00,37.42,37.46,37.38,37.41,126800.0,26.5998,26.6283,26.5714,26.5927,126800.0
2007-07-03 12:40:00,37.41,37.46,37.39,37.44,108800.0,26.5927,26.6283,26.5785,26.6141,108800.0
2007-07-03 12:50:00,37.45,37.45,37.34,37.35,153600.0,26.6212,26.6212,26.543,26.5501,153600.0
2007-07-05 09:30:00,37.0,37.6,37.0,37.57,288800.0,26.3013,26.7278,26.3013,26.7065,288800.0
2007-07-05 09:40:00,37.57,37.66,37.52,37.55,189400.0,26.7065,26.7704,26.6709,26.6923,189400.0
2007-07-05 09:50:00,37.55,37.58,37.37,37.42,199800.0,26.6923,26.7136,26.5643,26.5998,199800.0
2007-07-05 10:00:00,37.42,37.45,37.22,37.34,180600.0,26.5998,26.6212,26.4577,26.543,180600.0
2007-07-05 10:10:00,37.35,37.39,37.22,37.27,140400.0,26.5501,26.5785,26.4577,26.4932,140400.0
2007-07-05 10:20:00,37.27,37.32,37.19,37.32,164600.0,26.4932,26.5288,26.4363,26.5288,164600.0
2007-07-05 10:30:00,37.31,37.32,36.94,36.96,358400.0,26.5216,26.5288,26.2586,26.2729,358400.0
2007-07-05 10:40:00,36.96,37.13,36.96,37.01,154000.0,26.2729,26.3937,26.2729,26.3084,154000.0
2007-07-05 10:50:00,37.01,37.12,36.96,37.1,149800.0,26.3084,26.3866,26.2729,26.3724,149800.0
2007-07-05 11:00:00,37.1,37.1,36.97,37.0,129600.0,26.3724,26.3724,26.28,26.3013,129600.0
2007-07-05 11:10:00,37.0,37.07,36.94,37.07,122600.0,26.3013,26.351,26.2586,26.351,122600.0
2007-07-05 11:20:00,37.07,37.16,37.07,37.15,160000.0,26.351,26.415,26.351,26.4079,160000.0
2007-07-05 11:30:00,37.15,37.19,37.12,37.12,113000.0,26.4079,26.4363,26.3866,26.3866,113000.0
2007-07-05 11:40:00,37.12,37.2,37.07,37.16,134200.0,26.3866,26.4435,26.351,26.415,134200.0
2007-07-05 11:50:00,37.17,37.19,37.08,37.13,102400.0,26.4221,26.4363,26.3582,26.3937,102400.0
2007-07-05 12:00:00,37.13,37.16,37.07,37.08,143200.0,26.3937,26.415,26.351,26.3582,143200.0
2007-07-05 12:10:00,37.07,37.13,37.01,37.1,98600.0,26.351,26.3937,26.3084,26.3724,98600.0
2007-07-05 12:20:00,37.1,37.14,37.05,37.06,100000.0,26.3724,26.4008,26.3368,26.3439,100000.0
2007-07-05 12:30:00,37.05,37.08,36.95,37.04,83000.0,26.3368,26.3582,26.2657,26.3297,83000.0
2007-07-05 12:40:00,37.04,37.04,36.99,37.01,70000.0,26.3297,26.3297,26.2942,26.3084,70000.0
2007-07-05 12:50:00,36.99,37.06,36.99,37.02,74200.0,26.2942,26.3439,26.2942,26.3155,74200.0
2007-07-05 13:00:00,37.02,37.13,37.01,37.1,53800.0,26.3155,26.3937,26.3084,26.3724,53800.0
2007-07-05 13:10:00,37.1,37.15,37.06,37.11,180600.0,26.3724,26.4079,26.3439,26.3795,180600.0
2007-07-05 13:20:00,37.11,37.11,37.04,37.05,57600.0,26.3795,26.3795,26.3297,26.3368,57600.0
2007-07-05 13:30:00,37.06,37.09,37.04,37.04,57200.0,26.3439,26.3653,26.3297,26.3297,57200.0
2007-07-05 13:40:00,37.04,37.06,36.95,36.98,85600.0,26.3297,26.3439,26.2657,26.2871,85600.0
2007-07-05 13:50:00,36.99,36.99,36.91,36.95,65400.0,26.2942,26.2942,26.2373,26.2657,65400.0
2007-07-05 14:00:00,36.95,37.03,36.9,36.97,58200.0,26.2657,26.3226,26.2302,26.28,58200.0
2007-07-05 14:10:00,36.97,37.12,36.97,37.05,65000.0,26.28,26.3866,26.28,26.3368,65000.0
2007-07-05 14:20:00,37.05,37.12,37.05,37.11,34800.0,26.3368,26.3866,26.3368,26.3795,34800.0
2007-07-05 14:30:00,37.12,37.2,37.09,37.15,83400.0,26.3866,26.4435,26.3653,26.4079,83400.0
2007-07-05 14:40:00,37.15,37.23,37.1,37.23,66600.0,26.4079,26.4648,26.3724,26.4648,66600.0
2007-07-05 14:50:00,37.23,37.26,37.13,37.19,86600.0,26.4648,26.4861,26.3937,26.4363,86600.0
2007-07-05 15:00:00,37.18,37.19,37.15,37.19,101200.0,26.4292,26.4363,26.4079,26.4363,101200.0
2007-07-05 15:10:00,37.18,37.21,37.16,37.16,107600.0,26.4292,26.4506,26.415,26.415,107600.0
2007-07-05 15:20:00,37.16,37.23,37.15,37.23,72600.0,26.415,26.4648,26.4079,26.4648,72600.0
2007-07-05 15:30:00,37.23,37.29,37.16,37.29,114000.0,26.4648,26.5074,26.415,26.5074,114000.0
2007-07-05 15:40:00,37.29,37.3,37.26,37.27,130400.0,26.5074,26.5145,26.4861,26.4932,130400.0
2007-07-05 15:50:00,37.27,37.33,37.26,37.31,175400.0,26.4932,26.5359,26.4861,26.5216,175400.0
2007-07-06 09:30:00,37.75,37.78,37.52,37.73,283800.0,26.8344,26.8557,26.6709,26.8202,283800.0
2007-07-06 09:40:00,37.73,37.77,37.55,37.55,225400.0,26.8202,26.8486,26.6923,26.6923,225400.0
2007-07-06 09:50:00,37.54,37.54,37.38,37.45,152400.0,26.6851,26.6851,26.5714,26.6212,152400.0
2007-07-06 10:00:00,37.46,37.63,37.45,37.53,207200.0,26.6283,26.7491,26.6212,26.678,207200.0
2007-07-06 10:10:00,37.54,37.61,37.48,37.56,159400.0,26.6851,26.7349,26.6425,26.6994,159400.0
2007-07-06 10:20:00,37.56,37.7,37.45,37.7,215800.0,26.6994,26.7989,26.6212,26.7989,215800.0
2007-07-06 10:30:00,37.7,37.84,37.61,37.63,350200.0,26.7989,26.8984,26.7349,26.7491,350200.0
2007-07-06 10:40:00,37.64,37.82,37.58,37.79,207200.0,26.7562,26.8842,26.7136,26.8629,207200.0
2007-07-06 10:50:00,37.79,37.84,37.77,37.79,207800.0,26.8629,26.8984,26.8486,26.8629,207800.0
2007-07-06 11:00:00,37.79,37.83,37.77,37.77,152600.0,26.8629,26.8913,26.8486,26.8486,152600.0
2007-07-06 11:10:00,37.79,37.8,37.74,37.78,112200.0,26.8629,26.87,26.8273,26.8557,112200.0
2007-07-06 11:20:00,37.79,37.83,37.75,37.76,163200.0,26.8629,26.8913,26.8344,26.8415,163200.0
2007-07-06 11:30:00,37.76,37.88,37.75,37.88,134000.0,26.8415,26.9268,26.8344,26.9268,134000.0
2007-07-06 11:40:00,37.88,37.88,37.81,37.83,124800.0,26.9268,26.9268,26.8771,26.8913,124800.0
2007-07-06 11:50:00,37.83,37.9,37.81,37.88,140600.0,26.8913,26.941,26.8771,26.9268,140600.0
2007-07-06 12:00:00,37.88,37.97,37.88,37.94,110800.0,26.9268,26.9908,26.9268,26.9695,110800.0
2007-07-06 12:10:00,37.94,37.94,37.85,37.87,153400.0,26.9695,26.9695,26.9055,26.9197,153400.0
2007-07-06 12:20:00,37.88,37.88,37.83,37.83,109800.0,26.9268,26.9268,26.8913,26.8913,109800.0
2007-07-06 12:30:00,37.83,37.84,37.73,37.73,110800.0,26.8913,26.8984,26.8202,26.8202,110800.0
2007-07-06 12:40:00,37.73,37.73,37.66,37.68,111600.0,26.8202,26.8202,26.7704,26.7847,111600.0
2007-07-06 12:50:00,37.68,37.7,37.66,37.67,31200.0,26.7847,26.7989,26.7704,26.7776,31200.0
2007-07-06 13:00:00,37.67,37.67,37.59,37.6,113600.0,26.7776,26.7776,26.7207,26.7278,113600.0
2007-07-06 13:10:00,37.6,37.61,37.49,37.49,134000.0,26.7278,26.7349,26.6496,26.6496,134000.0
2007-07-06 13:20:00,37.49,37.58,37.45,37.47,152200.0,26.6496,26.7136,26.6212,26.6354,152200.0
2007-07-06 13:30:00,37.48,37.56,37.46,37.49,90400.0,26.6425,26.6994,26.6283,26.6496,90400.0
2007-07-06 13:40:00,37.49,37.5,37.38,37.49,76000.0,26.6496,26.6567,26.5714,26.6496,76000.0
2007-07-06 13:50:00,37.49,37.55,37.47,37.5,45200.0,26.6496,26.6923,26.6354,26.6567,45200.0
2007-07-06 14:00:00,37.5,37.52,37.46,37.51,61800.0,26.6567,26.6709,26.6283,26.6638,61800.0
2007-07-06 14:10:00,37.52,37.59,37.51,37.54,55200.0,26.6709,26.7207,26.6638,26.6851,55200.0
2007-07-06 14:20:00,37.55,37.6,37.54,37.6,52800.0,26.6923,26.7278,26.6851,26.7278,52800.0
2007-07-06 14:30:00,37.59,37.65,37.59,37.63,44600.0,26.7207,26.7633,26.7207,26.7491,44600.0
2007-07-06 14:40:00,37.63,37.63,37.56,37.58,55800.0,26.7491,26.7491,26.6994,26.7136,55800.0
2007-07-06 14:50:00,37.58,37.6,37.54,37.56,56000.0,26.7136,26.7278,26.6851,26.6994,56000.0
2007-07-06 15:00:00,37.55,37.6,37.55,37.6,54800.0,26.6923,26.7278,26.6923,26.7278,54800.0
2007-07-06 15:10:00,37.6,37.65,37.54,37.56,114200.0,26.7278,26.7633,26.6851,26.6994,114200.0
2007-07-06 15:20:00,37.56,37.62,37.53,37.59,110000.0,26.6994,26.742,26.678,26.7207,110000.0
2007-07-06 15:30:00,37.59,37.61,37.51,37.52,116600.0,26.7207,26.7349,26.6638,26.6709,116600.0
2007-07-06 15:40:00,37.52,37.53,37.42,37.47,156400.0,26.6709,26.678,26.5998,26.6354,156400.0
2007-07-06 15:50:00,37.47,37.52,37.41,37.52,147800.0,26.6354,26.6709,26.5927,26.6709,147800.0
2007-07-09 09:30:00,37.27,37.33,37.03,37.13,391200.0,26.4932,26.5359,26.3226,26.3937,391200.0
2007-07-09 09:40:00,37.13,37.37,37.13,37.29,437400.0,26.3937,26.5643,26.3937,26.5074,437400.0
2007-07-09 09:50:00,37.31,37.6,37.3,37.5,210400.0,26.5216,26.7278,26.5145,26.6567,210400.0
2007-07-09 10:00:00,37.49,37.63,37.49,37.63,181200.0,26.6496,26.7491,26.6496,26.7491,181200.0
2007-07-09 10:10:00,37.64,37.72,37.61,37.72,104000.0,26.7562,26.8131,26.7349,26.8131,104000.0
2007-07-09 10:20:00,37.72,37.75,37.61,37.63,139000.0,26.8131,26.8344,26.7349,26.7491,139000.0
2007-07-09 10:30:00,37.63,37.65,37.54,37.55,162800.0,26.7491,26.7633,26.6851,26.6923,162800.0
2007-07-09 10:40:00,37.56,37.63,37.33,37.38,188200.0,26.6994,26.7491,26.5359,26.5714,188200.0
2007-07-09 10:50:00,37.38,37.57,37.37,37.5,96000.0,26.5714,26.7065,26.5643,26.6567,96000.0
2007-07-09 11:00:00,37.47,37.52,37.44,37.48,78400.0,26.6354,26.6709,26.6141,26.6425,78400.0
2007-07-09 11:10:00,37.47,37.47,37.36,37.41,73800.0,26.6354,26.6354,26.5572,26.5927,73800.0
2007-07-09 11:20:00,37.41,37.52,37.41,37.5,83200.0,26.5927,26.6709,26.5927,26.6567,83200.0
2007-07-09 11:30:00,37.5,37.52,37.45,37.49,75200.0,26.6567,26.6709,26.6212,26.6496,75200.0
2007-07-09 11:40:00,37.49,37.5,37.38,37.4,69800.0,26.6496,26.6567,26.5714,26.5856,69800.0
2007-07-09 11:50:00,37.4,37.48,37.38,37.42,74800.0,26.5856,26.6425,26.5714,26.5998,74800.0
2007-07-09 12:00:00,37.43,37.44,37.38,37.42,43600.0,26.6069,26.6141,26.5714,26.5998,43600.0
2007-07-09 12:10:00,37.42,37.48,37.39,37.48,38800.0,26.5998,26.6425,26.5785,26.6425,38800.0
2007-07-09 12:20:00,37.48,37.48,37.42,37.48,44800.0,26.6425,26.6425,26.5998,26.6425,44800.0
2007-07-09 12:30:00,37.48,37.55,37.44,37.47,52800.0,26.6425,26.6923,26.6141,26.6354,52800.0
2007-07-09 12:40:00,37.45,37.45,37.33,37.4,49000.0,26.6212,26.6212,26.5359,26.5856,49000.0
2007-07-09 12:50:00,37.4,37.4,37.33,37.38,51200.0,26.5856,26.5856,26.5359,26.5714,51200.0
2007-07-09 13:00:00,37.37,37.41,37.31,37.36,48600.0,26.5643,26.5927,26.5216,26.5572,48600.0
2007-07-09 13:10:00,37.35,37.39,37.34,37.35,44000.0,26.5501,26.5785,26.543,26.5501,44000.0
2007-07-09 13:20:00,37.35,37.42,37.33,37.36,39600.0,26.5501,26.5998,26.5359,26.5572,39600.0
2007-07-09 13:30:00,37.37,37.38,37.34,37.38,25400.0,26.5643,26.5714,26.543,26.5714,25400.0
2007-07-09 13:40:00,37.39,37.4,37.26,37.35,72000.0,26.5785,26.5856,26.4861,26.5501,72000.0
2007-07-09 13:50:00,37.35,37.39,37.33,37.33,77800.0,26.5501,26.5785,26.5359,26.5359,77800.0
2007-07-09 14:00:00,37.33,37.34,37.28,37.29,41200.0,26.5359,26.543,26.5003,26.5074,41200.0
2007-07-09 14:10:00,37.28,37.31,37.23,37.28,67800.0,26.5003,26.5216,26.4648,26.5003,67800.0
2007-07-09 14:20:00,37.27,37.31,37.22,37.26,54200.0,26.4932,26.5216,26.4577,26.4861,54200.0
2007-07-09 14:30:00,37.26,37.41,37.24,37.38,101600.0,26.4861,26.5927,26.4719,26.5714,101600.0
2007-07-09 14:40:00,37.37,37.47,37.32,37.41,78800.0,26.5643,26.6354,26.5288,26.5927,78800.0
2007-07-09 14:50:00,37.42,37.47,37.41,37.45,59000.0,26.5998,26.6354,26.5927,26.6212,59000.0
2007-07-09 15:00:00,37.45,37.47,37.38,37.4,81600.0,26.6212,26.6354,26.5714,26.5856,81600.0
2007-07-09 15:10:00,37.4,37.44,37.36,37.37,79000.0,26.5856,26.6141,26.5572,26.5643,79000.0
2007-07-09 15:20:00,37.37,37.38,37.29,37.34,99200.0,26.5643,26.5714,26.5074,26.543,99200.0
2007-07-09 15:30:00,37.34,37.38,37.33,37.33,95200.0,26.543,26.5714,26.5359,26.5359,95200.0
2007-07-09 15:40:00,37.33,37.34,37.29,37.31,132000.0,26.5359,26.543,26.5074,26.5216,132000.0
2007-07-09 15:50:00,37.32,37.32,37.2,37.23,215200.0,26.5288,26.5288,26.4435,26.4648,215200.0
2007-07-10 09:30:00,37.03,37.1,36.91,37.04,173200.0,26.3226,26.3724,26.2373,26.3297,173200.0
2007-07-10 09:40:00,37.06,37.09,36.95,37.08,236800.0,26.3439,26.3653,26.2657,26.3582,236800.0
2007-07-10 09:50:00,37.09,37.24,37.05,37.2,224400.0,26.3653,26.4719,26.3368,26.4435,224400.0
2007-07-10 10:00:00,37.19,37.2,37.08,37.16,130200.0,26.4363,26.4435,26.3582,26.415,130200.0
2007-07-10 10:10:00,37.17,37.37,37.13,37.35,106000.0,26.4221,26.5643,26.3937,26.5501,106000.0
2007-07-10 10:20:00,37.35,37.49,37.29,37.3,148200.0,26.5501,26.6496,26.5074,26.5145,148200.0
2007-07-10 10:30:00,37.29,37.47,37.22,37.39,205600.0,26.5074,26.6354,26.4577,26.5785,205600.0
2007-07-10 10:40:00,37.4,37.41,37.18,37.2,189000.0,26.5856,26.5927,26.4292,26.4435,189000.0
2007-07-10 10:50:00,37.2,37.37,37.19,37.31,157000.0,26.4435,26.5643,26.4363,26.5216,157000.0
2007-07-10 11:00:00,37.32,37.41,37.32,37.38,111800.0,26.5288,26.5927,26.5288,26.5714,111800.0
2007-07-10 11:10:00,37.38,37.45,37.32,37.43,165800.0,26.5714,26.6212,26.5288,26.6069,165800.0
2007-07-10 11:20:00,37.44,37.48,37.44,37.44,133000.0,26.6141,26.6425,26.6141,26.6141,133000.0
2007-07-10 11:30:00,37.44,37.48,37.43,37.45,82800.0,26.6141,26.6425,26.6069,26.6212,82800.0
2007-07-10 11:40:00,37.46,37.55,37.45,37.49,176000.0,26.6283,26.6923,26.6212,26.6496,176000.0
2007-07-10 11:50:00,37.49,37.56,37.48,37.51,116600.0,26.6496,26.6994,26.6425,26.6638,116600.0
2007-07-10 12:00:00,37.51,37.57,37.48,37.49,96800.0,26.6638,26.7065,26.6425,26.6496,96800.0
2007-07-10 12:10:00,37.49,37.5,37.4,37.45,105200.0,26.6496,26.6567,26.5856,26.6212,105200.0
2007-07-10 12:20:00,37.45,37.46,37.4,37.42,73200.0,26.6212,26.6283,26.5856,26.5998,73200.0
2007-07-10 12:30:00,37.42,37.57,37.42,37.55,64800.0,26.5998,26.7065,26.5998,26.6923,64800.0
2007-07-10 12:40:00,37.55,37.6,37.54,37.6,142200.0,26.6923,26.7278,26.6851,26.7278,142200.0
2007-07-10 12:50:00,37.59,37.68,37.57,37.68,103800.0,26.7207,26.7847,26.7065,26.7847,103800.0
2007-07-10 13:00:00,37.68,37.73,37.59,37.63,116400.0,26.7847,26.8202,26.7207,26.7491,116400.0
2007-07-10 13:10:00,37.63,37.73,37.55,37.6,78200.0,26.7491,26.8202,26.6923,26.7278,78200.0
2007-07-10 13:20:00,37.58,37.58,37.41,37.42,202800.0,26.7136,26.7136,26.5927,26.5998,202800.0
2007-07-10 13:30:00,37.42,37.49,37.39,37.46,115000.0,26.5998,26.6496,26.5785,26.6283,115000.0
2007-07-10 13:40:00,37.46,37.47,37.27,37.27,119600.0,26.6283,26.6354,26.4932,26.4932,119600.0
2007-07-10 13:50:00,37.27,37.4,37.18,37.35,147400.0,26.4932,26.5856,26.4292,26.5501,147400.0
2007-07-10 14:00:00,37.35,37.4,37.23,37.32,100600.0,26.5501,26.5856,26.4648,26.5288,100600.0
2007-07-10 14:10:00,37.29,37.41,37.28,37.38,93400.0,26.5074,26.5927,26.5003,26.5714,93400.0
2007-07-10 14:20:00,37.4,37.45,37.37,37.42,94800.0,26.5856,26.6212,26.5643,26.5998,94800.0
2007-07-10 14:30:00,37.41,37.46,37.37,37.46,136000.0,26.5927,26.6283,26.5643,26.6283,136000.0
2007-07-10 14:40:00,37.46,37.5,37.38,37.4,113800.0,26.6283,26.6567,26.5714,26.5856,113800.0
2007-07-10 14:50:00,37.4,37.45,37.38,37.4,66200.0,26.5856,26.6212,26.5714,26.5856,66200.0
2007-07-10 15:00:00,37.4,37.47,37.34,37.38,104800.0,26.5856,26.6354,26.543,26.5714,104800.0
2007-07-10 15:10:00,37.38,37.43,37.35,37.4,136400.0,26.5714,26.6069,26.5501,26.5856,136400.0
2007-07-10 15:20:00,37.4,37.43,37.34,37.35,123200.0,26.5856,26.6069,26.543,26.5501,123200.0
2007-07-10 15:30:00,37.35,37.35,37.26,37.26,137400.0,26.5501,26.5501,26.4861,26.4861,137400.0
2007-07-10 15:40:00,37.25,37.26,37.14,37.16,209600.0,26.479,26.4861,26.4008,26.415,209600.0
2007-07-10 15:50:00,37.16,37.21,37.09,37.1,234400.0,26.415,26.4506,26.3653,26.3724,234400.0
2007-07-11 09:30:00,36.58,36.94,36.58,36.85,201800.0,26.0027,26.2586,26.0027,26.1947,201800.0
2007-07-11 09:40:00,36.84,36.86,36.71,36.86,157600.0,26.1876,26.2018,26.0951,26.2018,157600.0
2007-07-11 09:50:00,36.87,36.87,36.63,36.78,130200.0,26.2089,26.2089,26.0383,26.1449,130200.0
2007-07-11 10:00:00,36.79,36.79,36.65,36.68,185000.0,26.152,26.152,26.0525,26.0738,185000.0
2007-07-11 10:10:00,36.68,36.87,36.68,36.87,166800.0,26.0738,26.2089,26.0738,26.2089,166800.0
2007-07-11 10:20:00,36.86,36.88,36.73,36.8,282600.0,26.2018,26.216,26.1094,26.1591,282600.0
2007-07-11 10:30:00,36.81,36.89,36.72,36.74,334000.0,26.1662,26.2231,26.1022,26.1165,334000.0
2007-07-11 10:40:00,36.73,36.76,36.63,36.69,146800.0,26.1094,26.1307,26.0383,26.0809,146800.0
2007-07-11 10:50:00,36.69,36.88,36.68,36.87,176600.0,26.0809,26.216,26.0738,26.2089,176600.0
2007-07-11 11:00:00,36.87,37.02,36.87,37.01,114800.0,26.2089,26.3155,26.2089,26.3084,114800.0
2007-07-11 11:10:00,36.99,37.02,36.91,37.0,79200.0,26.2942,26.3155,26.2373,26.3013,79200.0
2007-07-11 11:20:00,37.0,37.0,36.91,36.92,78600.0,26.3013,26.3013,26.2373,26.2444,78600.0
2007-07-11 11:30:00,36.9,36.99,36.9,36.97,62200.0,26.2302,26.2942,26.2302,26.28,62200.0
2007-07-11 11:40:00,36.97,36.98,36.9,36.94,62400.0,26.28,26.2871,26.2302,26.2586,62400.0
2007-07-11 11:50:00,36.94,37.02,36.91,37.01,107400.0,26.2586,26.3155,26.2373,26.3084,107400.0
2007-07-11 12:00:00,37.01,37.07,36.98,37.02,65000.0,26.3084,26.351,26.2871,26.3155,65000.0
2007-07-11 12:10:00,37.02,37.09,37.01,37.04,126800.0,26.3155,26.3653,26.3084,26.3297,126800.0
2007-07-11 12:20:00,37.04,37.14,37.02,37.13,126200.0,26.3297,26.4008,26.3155,26.3937,126200.0
2007-07-11 12:30:00,37.13,37.21,37.12,37.16,67600.0,26.3937,26.4506,26.3866,26.415,67600.0
2007-07-11 12:40:00,37.15,37.16,37.01,37.02,117800.0,26.4079,26.415,26.3084,26.3155,117800.0
2007-07-11 12:50:00,37.03,37.04,36.95,37.01,88600.0,26.3226,26.3297,26.2657,26.3084,88600.0
2007-07-11 13:00:00,37.01,37.04,36.99,37.03,75400.0,26.3084,26.3297,26.2942,26.3226,75400.0
2007-07-11 13:10:00,37.02,37.04,36.97,37.04,46600.0,26.3155,26.3297,26.28,26.3297,46600.0
2007-07-11 13:20:00,37.04,37.1,37.02,37.09,220000.0,26.3297,26.3724,26.3155,26.3653,220000.0
2007-07-11 13:30:00,37.08,37.21,37.08,37.19,143200.0,26.3582,26.4506,26.3582,26.4363,143200.0
2007-07-11 13:40:00,37.19,37.29,37.17,37.22,141800.0,26.4363,26.5074,26.4221,26.4577,141800.0
2007-07-11 13:50:00,37.22,37.24,37.06,37.07,74000.0,26.4577,26.4719,26.3439,26.351,74000.0
2007-07-11 14:00:00,37.08,37.13,36.95,37.09,124800.0,26.3582,26.3937,26.2657,26.3653,124800.0
2007-07-11 14:10:00,37.09,37.12,37.02,37.12,59000.0,26.3653,26.3866,26.3155,26.3866,59000.0
2007-07-11 14:20:00,37.12,37.17,37.08,37.14,39400.0,26.3866,26.4221,26.3582,26.4008,39400.0
2007-07-11 14:30:00,37.15,37.19,37.09,37.15,60200.0,26.4079,26.4363,26.3653,26.4079,60200.0
2007-07-11 14:40:00,37.16,37.16,37.08,37.09,47400.0,26.415,26.415,26.3582,26.3653,47400.0
2007-07-11 14:50:00,37.09,37.12,36.97,37.05,102600.0,26.3653,26.3866,26.28,26.3368,102600.0
2007-07-11 15:00:00,37.05,37.08,36.99,37.06,109400.0,26.3368,26.3582,26.2942,26.3439,109400.0
2007-07-11 15:10:00,37.05,37.07,36.99,37.04,99000.0,26.3368,26.351,26.2942,26.3297,99000.0
2007-07-11 15:20:00,37.04,37.17,37.02,37.1,145200.0,26.3297,26.4221,26.3155,26.3724,145200.0
2007-07-11 15:30:00,37.1,37.13,37.04,37.1,126200.0,26.3724,26.3937,26.3297,26.3724,126200.0
2007-07-11 15:40:00,37.1,37.15,37.08,37.13,97800.0,26.3724,26.4079,26.3582,26.3937,97800.0
2007-07-11 15:50:00,37.13,37.25,37.1,37.23,232000.0,26.3937,26.479,26.3724,26.4648,232000.0
2007-07-12 09:30:00,37.49,37.56,37.34,37.42,255000.0,26.6496,26.6994,26.543,26.5998,255000.0
2007-07-12 09:40:00,37.42,37.63,37.41,37.55,83400.0,26.5998,26.7491,26.5927,26.6923,83400.0
2007-07-12 09:50:00,37.55,37.55,37.38,37.43,83600.0,26.6923,26.6923,26.5714,26.6069,83600.0
2007-07-12 10:00:00,37.45,37.47,37.32,37.35,52200.0,26.6212,26.6354,26.5288,26.5501,52200.0
2007-07-12 10:10:00,37.35,37.37,37.17,37.17,143000.0,26.5501,26.5643,26.4221,26.4221,143000.0
2007-07-12 10:20:00,37.17,37.23,37.17,37.23,59200.0,26.4221,26.4648,26.4221,26.4648,59200.0
2007-07-12 10:30:00,37.24,37.27,36.91,36.99,225200.0,26.4719,26.4932,26.2373,26.2942,225200.0
2007-07-12 10:40:00,37.01,37.04,36.94,37.04,190800.0,26.3084,26.3297,26.2586,26.3297,190800.0
2007-07-12 10:50:00,37.04,37.24,37.04,37.24,78200.0,26.3297,26.4719,26.3297,26.4719,78200.0
2007-07-12 11:00:00,37.23,37.28,37.2,37.23,146600.0,26.4648,26.5003,26.4435,26.4648,146600.0
2007-07-12 11:10:00,37.22,37.24,37.17,37.19,63600.0,26.4577,26.4719,26.4221,26.4363,63600.0
2007-07-12 11:20:00,37.19,37.22,37.12,37.22,106600.0,26.4363,26.4577,26.3866,26.4577,106600.0
2007-07-12 11:30:00,37.22,37.29,37.16,37.17,61800.0,26.4577,26.5074,26.415,26.4221,61800.0
2007-07-12 11:40:00,37.19,37.2,37.09,37.16,42000.0,26.4363,26.4435,26.3653,26.415,42000.0
2007-07-12 11:50:00,37.15,37.16,36.94,36.95,93800.0,26.4079,26.415,26.2586,26.2657,93800.0
2007-07-12 12:00:00,36.96,37.1,36.88,36.97,93600.0,26.2729,26.3724,26.216,26.28,93600.0
2007-07-12 12:10:00,36.96,37.1,36.91,37.03,87000.0,26.2729,26.3724,26.2373,26.3226,87000.0
2007-07-12 12:20:00,37.02,37.02,36.83,36.88,161800.0,26.3155,26.3155,26.1804,26.216,161800.0
2007-07-12 12:30:00,36.9,36.95,36.85,36.93,93000.0,26.2302,26.2657,26.1947,26.2515,93000.0
2007-07-12 12:40:00,36.93,36.97,36.87,36.96,55200.0,26.2515,26.28,26.2089,26.2729,55200.0
2007-07-12 12:50:00,36.96,37.04,36.96,36.99,101800.0,26.2729,26.3297,26.2729,26.2942,101800.0
2007-07-12 13:00:00,37.0,37.11,37.0,37.06,107800.0,26.3013,26.3795,26.3013,26.3439,107800.0
2007-07-12 13:10:00,37.06,37.07,36.98,36.98,43000.0,26.3439,26.351,26.2871,26.2871,43000.0
2007-07-12 13:20:00,36.99,37.05,36.94,37.05,30600.0,26.2942,26.3368,26.2586,26.3368,30600.0
2007-07-12 13:30:00,37.05,37.05,37.01,37.03,29800.0,26.3368,26.3368,26.3084,26.3226,29800.0
2007-07-12 13:40:00,37.05,37.1,37.02,37.02,54400.0,26.3368,26.3724,26.3155,26.3155,54400.0
2007-07-12 13:50:00,37.02,37.02,36.97,36.99,49800.0,26.3155,26.3155,26.28,26.2942,49800.0
2007-07-12 14:00:00,36.98,37.01,36.92,36.95,83800.0,26.2871,26.3084,26.2444,26.2657,83800.0
2007-07-12 14:10:00,36.95,36.97,36.88,36.88,36400.0,26.2657,26.28,26.216,26.216,36400.0
2007-07-12 14:20:00,36.9,36.98,36.88,36.98,38800.0,26.2302,26.2871,26.216,26.2871,38800.0
2007-07-12 14:30:00,36.99,37.0,36.94,36.94,29000.0,26.2942,26.3013,26.2586,26.2586,29000.0
2007-07-12 14:40:00,36.94,37.01,36.94,36.99,26000.0,26.2586,26.3084,26.2586,26.2942,26000.0
2007-07-12 14:50:00,36.99,37.08,36.98,37.07,87800.0,26.2942,26.3582,26.2871,26.351,87800.0
2007-07-12 15:00:00,37.07,37.11,37.03,37.07,112600.0,26.351,26.3795,26.3226,26.351,112600.0
2007-07-12 15:10:00,37.07,37.09,37.04,37.06,91600.0,26.351,26.3653,26.3297,26.3439,91600.0
2007-07-12 15:20:00,37.06,37.17,37.05,37.17,99800.0,26.3439,26.4221,26.3368,26.4221,99800.0
2007-07-12 15:30:00,37.16,37.22,37.13,37.19,188000.0,26.415,26.4577,26.3937,26.4363,188000.0
2007-07-12 15:40:00,37.18,37.24,37.16,37.22,151400.0,26.4292,26.4719,26.415,26.4577,151400.0
2007-07-12 15:50:00,37.22,37.27,37.17,37.27,253000.0,26.4577,26.4932,26.4221,26.4932,253000.0
2007-07-13 09:30:00,37.04,37.29,36.77,37.24,256800.0,26.3614,26.5393,26.1692,26.5037,256800.0
2007-07-13 09:40:00,37.24,37.42,37.23,37.42,271400.0,26.5037,26.6318,26.4966,26.6318,271400.0
2007-07-13 09:50:00,37.43,37.61,37.41,37.57,177000.0,26.6389,26.767,26.6247,26.7386,177000.0
2007-07-13 10:00:00,37.57,37.75,37.52,37.68,159800.0,26.7386,26.8667,26.703,26.8168,159800.0
2007-07-13 10:10:00,37.65,37.67,37.37,37.4,125600.0,26.7955,26.8097,26.5962,26.6176,125600.0
2007-07-13 10:20:00,37.4,37.44,37.28,37.44,100200.0,26.6176,26.646,26.5322,26.646,100200.0
2007-07-13 10:30:00,37.43,37.44,37.34,37.4,56200.0,26.6389,26.646,26.5749,26.6176,56200.0
2007-07-13 10:40:00,37.4,37.45,37.38,37.38,66400.0,26.6176,26.6531,26.6033,26.6033,66400.0
2007-07-13 10:50:00,37.37,37.38,37.24,37.37,71600.0,26.5962,26.6033,26.5037,26.5962,71600.0
2007-07-13 11:00:00,37.35,37.35,37.32,37.35,25800.0,26.582,26.582,26.5606,26.582,25800.0
2007-07-13 11:10:00,37.35,37.41,37.35,37.41,27200.0,26.582,26.6247,26.582,26.6247,27200.0
2007-07-13 11:20:00,37.41,37.44,37.31,37.32,122200.0,26.6247,26.646,26.5535,26.5606,122200.0
2007-07-13 11:30:00,37.32,37.35,37.27,37.33,45000.0,26.5606,26.582,26.525,26.5677,45000.0
2007-07-13 11:40:00,37.35,37.35,37.24,37.24,77600.0,26.582,26.582,26.5037,26.5037,77600.0
2007-07-13 11:50:00,37.24,37.42,37.24,37.34,65600.0,26.5037,26.6318,26.5037,26.5749,65600.0
2007-07-13 12:00:00,37.34,37.35,37.29,37.32,35600.0,26.5749,26.582,26.5393,26.5606,35600.0
2007-07-13 12:10:00,37.32,37.38,37.32,37.35,24800.0,26.5606,26.6033,26.5606,26.582,24800.0
2007-07-13 12:20:00,37.35,37.35,37.3,37.32,48600.0,26.582,26.582,26.5464,26.5606,48600.0
2007-07-13 12:30:00,37.32,37.32,37.26,37.31,50200.0,26.5606,26.5606,26.5179,26.5535,50200.0
2007-07-13 12:40:00,37.31,37.33,37.27,37.31,97000.0,26.5535,26.5677,26.525,26.5535,97000.0
2007-07-13 12:50:00,37.3,37.38,37.29,37.35,33400.0,26.5464,26.6033,26.5393,26.582,33400.0
2007-07-13 13:00:00,37.34,37.35,37.27,37.28,68600.0,26.5749,26.582,26.525,26.5322,68600.0
2007-07-13 13:10:00,37.28,37.31,37.25,37.27,41800.0,26.5322,26.5535,26.5108,26.525,41800.0
2007-07-13 13:20:00,37.29,37.32,37.26,37.29,82200.0,26.5393,26.5606,26.5179,26.5393,82200.0
2007-07-13 13:30:00,37.29,37.32,37.27,37.31,59800.0,26.5393,26.5606,26.525,26.5535,59800.0
2007-07-13 13:40:00,37.31,37.4,37.3,37.4,74600.0,26.5535,26.6176,26.5464,26.6176,74600.0
2007-07-13 13:50:00,37.39,37.39,37.35,37.35,37400.0,26.6104,26.6104,26.582,26.582,37400.0
2007-07-13 14:00:00,37.35,37.38,37.34,37.38,53200.0,26.582,26.6033,26.5749,26.6033,53200.0
2007-07-13 14:10:00,37.35,37.44,37.35,37.41,69800.0,26.582,26.646,26.582,26.6247,69800.0
2007-07-13 14:20:00,37.41,37.45,37.41,37.43,63600.0,26.6247,26.6531,26.6247,26.6389,63600.0
2007-07-13 14:30:00,37.43,37.48,37.38,37.45,56800.0,26.6389,26.6745,26.6033,26.6531,56800.0
2007-07-13 14:40:00,37.47,37.6,37.46,37.59,180600.0,26.6674,26.7599,26.6603,26.7528,180600.0
2007-07-13 14:50:00,37.58,37.63,37.56,37.59,45000.0,26.7457,26.7813,26.7314,26.7528,45000.0
2007-07-13 15:00:00,37.58,37.59,37.52,37.53,62800.0,26.7457,26.7528,26.703,26.7101,62800.0
2007-07-13 15:10:00,37.53,37.54,37.48,37.49,105800.0,26.7101,26.7172,26.6745,26.6816,105800.0
2007-07-13 15:20:00,37.5,37.56,37.49,37.56,52400.0,26.6887,26.7314,26.6816,26.7314,52400.0
2007-07-13 15:30:00,37.55,37.56,37.48,37.49,109000.0,26.7243,26.7314,26.6745,26.6816,109000.0
2007-07-13 15:40:00,37.49,37.56,37.49,37.52,211600.0,26.6816,26.7314,26.6816,26.703,211600.0
2007-07-13 15:50:00,37.54,37.56,37.47,37.47,140400.0,26.7172,26.7314,26.6674,26.6674,140400.0
2007-07-16 09:30:00,37.32,37.43,36.88,36.93,246200.0,26.5606,26.6389,26.2475,26.2831,246200.0
2007-07-16 09:40:00,36.94,37.32,36.93,37.25,255800.0,26.2902,26.5606,26.2831,26.5108,255800.0
2007-07-16 09:50:00,37.26,37.26,36.98,37.11,108200.0,26.5179,26.5179,26.3187,26.4112,108200.0
2007-07-16 10:00:00,37.1,37.1,36.74,36.91,154600.0,26.4041,26.4041,26.1478,26.2688,154600.0
2007-07-16 10:10:00,36.93,36.99,36.81,36.99,93000.0,26.2831,26.3258,26.1977,26.3258,93000.0
2007-07-16 10:20:00,36.99,37.02,36.93,36.99,86800.0,26.3258,26.3471,26.2831,26.3258,86800.0
2007-07-16 10:30:00,36.98,37.01,36.96,37.0,86200.0,26.3187,26.34,26.3044,26.3329,86200.0
2007-07-16 10:40:00,36.99,37.12,36.97,37.1,89000.0,26.3258,26.4183,26.3115,26.4041,89000.0
2007-07-16 10:50:00,37.1,37.12,37.05,37.06,69600.0,26.4041,26.4183,26.3685,26.3756,69600.0
2007-07-16 11:00:00,37.06,37.07,37.0,37.02,111800.0,26.3756,26.3827,26.3329,26.3471,111800.0
2007-07-16 11:10:00,37.02,37.1,37.02,37.04,90400.0,26.3471,26.4041,26.3471,26.3614,90400.0
2007-07-16 11:20:00,37.06,37.08,37.03,37.04,73600.0,26.3756,26.3898,26.3542,26.3614,73600.0
2007-07-16 11:30:00,37.05,37.11,37.04,37.06,96800.0,26.3685,26.4112,26.3614,26.3756,96800.0
2007-07-16 11:40:00,37.06,37.1,37.03,37.06,87800.0,26.3756,26.4041,26.3542,26.3756,87800.0
2007-07-16 11:50:00,37.06,37.07,36.96,36.96,116200.0,26.3756,26.3827,26.3044,26.3044,116200.0
2007-07-16 12:00:00,36.97,36.97,36.88,36.88,60000.0,26.3115,26.3115,26.2475,26.2475,60000.0
2007-07-16 12:10:00,36.88,36.88,36.71,36.72,132000.0,26.2475,26.2475,26.1265,26.1336,132000.0
2007-07-16 12:20:00,36.72,36.79,36.62,36.67,142200.0,26.1336,26.1834,26.0624,26.098,142200.0
2007-07-16 12:30:00,36.67,36.73,36.65,36.7,114200.0,26.098,26.1407,26.0838,26.1194,114200.0
2007-07-16 12:40:00,36.7,36.74,36.69,36.74,48400.0,26.1194,26.1478,26.1123,26.1478,48400.0
2007-07-16 12:50:00,36.74,36.74,36.69,36.69,38400.0,26.1478,26.1478,26.1123,26.1123,38400.0
2007-07-16 13:00:00,36.68,36.68,36.52,36.55,97800.0,26.1051,26.1051,25.9913,26.0126,97800.0
2007-07-16 13:10:00,36.55,36.55,36.47,36.47,90400.0,26.0126,26.0126,25.9557,25.9557,90400.0
2007-07-16 13:20:00,36.47,36.51,36.44,36.47,91200.0,25.9557,25.9842,25.9343,25.9557,91200.0
2007-07-16 13:30:00,36.47,36.48,36.27,36.29,157200.0,25.9557,25.9628,25.8133,25.8276,157200.0
2007-07-16 13:40:00,36.3,36.3,36.22,36.26,107400.0,25.8347,25.8347,25.7778,25.8062,107400.0
2007-07-16 13:50:00,36.26,36.31,36.14,36.16,142200.0,25.8062,25.8418,25.7208,25.7351,142200.0
2007-07-16 14:00:00,36.15,36.22,36.06,36.19,214600.0,25.7279,25.7778,25.6639,25.7564,214600.0
2007-07-16 14:10:00,36.21,36.26,36.15,36.17,182000.0,25.7706,25.8062,25.7279,25.7422,182000.0
2007-07-16 14:20:00,36.19,36.31,36.18,36.3,70800.0,25.7564,25.8418,25.7493,25.8347,70800.0
2007-07-16 14:30:00,36.28,36.31,36.23,36.23,65800.0,25.8205,25.8418,25.7849,25.7849,65800.0
2007-07-16 14:40:00,36.22,36.38,36.22,36.37,83800.0,25.7778,25.8916,25.7778,25.8845,83800.0
2007-07-16 14:50:00,36.38,36.43,36.35,36.43,128200.0,25.8916,25.9272,25.8703,25.9272,128200.0
2007-07-16 15:00:00,36.43,36.44,36.33,36.4,111000.0,25.9272,25.9343,25.856,25.9059,111000.0
2007-07-16 15:10:00,36.4,36.45,36.38,36.42,81000.0,25.9059,25.9415,25.8916,25.9201,81000.0
2007-07-16 15:20:00,36.44,36.56,36.44,36.55,130600.0,25.9343,26.0197,25.9343,26.0126,130600.0
2007-07-16 15:30:00,36.55,36.58,36.38,36.4,140600.0,26.0126,26.034,25.8916,25.9059,140600.0
2007-07-16 15:40:00,36.4,36.42,36.34,36.34,201200.0,25.9059,25.9201,25.8632,25.8632,201200.0
2007-07-16 15:50:00,36.34,36.52,36.32,36.52,268400.0,25.8632,25.9913,25.8489,25.9913,268400.0
2007-07-17 09:30:00,36.87,37.18,36.8,36.98,260800.0,26.2404,26.461,26.1905,26.3187,260800.0
2007-07-17 09:40:00,36.96,37.15,36.91,37.07,174200.0,26.3044,26.4396,26.2688,26.3827,174200.0
2007-07-17 09:50:00,37.08,37.16,37.03,37.03,233800.0,26.3898,26.4468,26.3542,26.3542,233800.0
2007-07-17 10:00:00,37.02,37.04,36.88,36.91,179000.0,26.3471,26.3614,26.2475,26.2688,179000.0
2007-07-17 10:10:00,36.91,36.91,36.67,36.75,211400.0,26.2688,26.2688,26.098,26.155,211400.0
2007-07-17 10:20:00,36.76,36.94,36.74,36.88,185800.0,26.1621,26.2902,26.1478,26.2475,185800.0
2007-07-17 10:30:00,36.88,36.9,36.79,36.82,104200.0,26.2475,26.2617,26.1834,26.2048,104200.0
2007-07-17 10:40:00,36.82,36.89,36.81,36.82,120000.0,26.2048,26.2546,26.1977,26.2048,120000.0
2007-07-17 10:50:00,36.82,36.92,36.77,36.91,98600.0,26.2048,26.2759,26.1692,26.2688,98600.0
2007-07-17 11:00:00,36.9,36.93,36.71,36.83,206200.0,26.2617,26.2831,26.1265,26.2119,206200.0
2007-07-17 11:10:00,36.83,36.87,36.72,36.84,162000.0,26.2119,26.2404,26.1336,26.219,162000.0
2007-07-17 11:20:00,36.84,36.99,36.79,36.99,149400.0,26.219,26.3258,26.1834,26.3258,149400.0
2007-07-17 11:30:00,36.98,37.02,36.91,36.91,96000.0,26.3187,26.3471,26.2688,26.2688,96000.0
2007-07-17 11:40:00,36.91,36.91,36.74,36.75,51000.0,26.2688,26.2688,26.1478,26.155,51000.0
2007-07-17 11:50:00,36.76,36.79,36.63,36.77,96800.0,26.1621,26.1834,26.0696,26.1692,96800.0
2007-07-17 12:00:00,36.77,36.79,36.68,36.7,49400.0,26.1692,26.1834,26.1051,26.1194,49400.0
2007-07-17 12:10:00,36.7,36.72,36.54,36.57,84600.0,26.1194,26.1336,26.0055,26.0269,84600.0
2007-07-17 12:20:00,36.56,36.56,36.38,36.38,95000.0,26.0197,26.0197,25.8916,25.8916,95000.0
2007-07-17 12:30:00,36.38,36.41,36.27,36.36,119800.0,25.8916,25.913,25.8133,25.8774,119800.0
2007-07-17 12:40:00,36.38,36.44,36.28,36.34,122600.0,25.8916,25.9343,25.8205,25.8632,122600.0
2007-07-17 12:50:00,36.35,36.43,36.33,36.43,66400.0,25.8703,25.9272,25.856,25.9272,66400.0
2007-07-17 13:00:00,36.42,36.5,36.38,36.43,127000.0,25.9201,25.977,25.8916,25.9272,127000.0
2007-07-17 13:10:00,36.43,36.47,36.36,36.42,75200.0,25.9272,25.9557,25.8774,25.9201,75200.0
2007-07-17 13:20:00,36.41,36.46,36.33,36.39,63400.0,25.913,25.9486,25.856,25.8987,63400.0
2007-07-17 13:30:00,36.38,36.55,36.38,36.53,54000.0,25.8916,26.0126,25.8916,25.9984,54000.0
2007-07-17 13:40:00,36.52,36.6,36.47,36.55,61400.0,25.9913,26.0482,25.9557,26.0126,61400.0
2007-07-17 13:50:00,36.56,36.62,36.44,36.46,70000.0,26.0197,26.0624,25.9343,25.9486,70000.0
2007-07-17 14:00:00,36.44,36.59,36.44,36.55,74200.0,25.9343,26.0411,25.9343,26.0126,74200.0
2007-07-17 14:10:00,36.55,36.65,36.55,36.6,77000.0,26.0126,26.0838,26.0126,26.0482,77000.0
2007-07-17 14:20:00,36.6,36.67,36.58,36.64,80000.0,26.0482,26.098,26.034,26.0767,80000.0
2007-07-17 14:30:00,36.62,36.68,36.61,36.64,34600.0,26.0624,26.1051,26.0553,26.0767,34600.0
2007-07-17 14:40:00,36.65,36.68,36.6,36.63,57600.0,26.0838,26.1051,26.0482,26.0696,57600.0
2007-07-17 14:50:00,36.63,36.63,36.57,36.62,39200.0,26.0696,26.0696,26.0269,26.0624,39200.0
2007-07-17 15:00:00,36.61,36.61,36.56,36.56,50600.0,26.0553,26.0553,26.0197,26.0197,50600.0
2007-07-17 15:10:00,36.56,36.59,36.54,36.55,53600.0,26.0197,26.0411,26.0055,26.0126,53600.0
2007-07-17 15:20:00,36.55,36.55,36.47,36.52,171400.0,26.0126,26.0126,25.9557,25.9913,171400.0
2007-07-17 15:30:00,36.52,36.52,36.4,36.41,119800.0,25.9913,25.9913,25.9059,25.913,119800.0
2007-07-17 15:40:00,36.4,36.42,36.32,36.34,117800.0,25.9059,25.9201,25.8489,25.8632,117800.0
2007-07-17 15:50:00,36.34,36.38,36.3,36.35,167800.0,25.8632,25.8916,25.8347,25.8703,167800.0
2007-07-18 09:30:00,36.12,36.51,36.1,36.51,159800.0,25.7066,25.9842,25.6924,25.9842,159800.0
2007-07-18 09:40:00,36.51,36.69,36.49,36.68,188400.0,25.9842,26.1123,25.9699,26.1051,188400.0
2007-07-18 09:50:00,36.67,36.68,36.5,36.52,155600.0,26.098,26.1051,25.977,25.9913,155600.0
2007-07-18 10:00:00,36.52,36.63,36.43,36.49,120600.0,25.9913,26.0696,25.9272,25.9699,120600.0
2007-07-18 10:10:00,36.49,36.56,36.39,36.5,119200.0,25.9699,26.0197,25.8987,25.977,119200.0
2007-07-18 10:20:00,36.5,36.53,36.38,36.42,200000.0,25.977,25.9984,25.8916,25.9201,200000.0
2007-07-18 10:30:00,36.44,36.8,36.42,36.69,321400.0,25.9343,26.1905,25.9201,26.1123,321400.0
2007-07-18 10:40:00,36.69,36.69,36.26,36.26,177400.0,26.1123,26.1123,25.8062,25.8062,177400.0
2007-07-18 10:50:00,36.28,36.5,36.24,36.42,158400.0,25.8205,25.977,25.792,25.9201,158400.0
2007-07-18 11:00:00,36.41,36.71,36.41,36.69,146800.0,25.913,26.1265,25.913,26.1123,146800.0
2007-07-18 11:10:00,36.69,36.84,36.69,36.72,278400.0,26.1123,26.219,26.1123,26.1336,278400.0
2007-07-18 11:20:00,36.73,36.94,36.73,36.87,117600.0,26.1407,26.2902,26.1407,26.2404,117600.0
2007-07-18 11:30:00,36.85,36.93,36.68,36.79,174200.0,26.2261,26.2831,26.1051,26.1834,174200.0
2007-07-18 11:40:00,36.8,37.0,36.79,36.99,129400.0,26.1905,26.3329,26.1834,26.3258,129400.0
2007-07-18 11:50:00,36.99,37.12,36.99,37.11,206400.0,26.3258,26.4183,26.3258,26.4112,206400.0
2007-07-18 12:00:00,37.1,37.18,37.02,37.05,176200.0,26.4041,26.461,26.3471,26.3685,176200.0
2007-07-18 12:10:00,37.06,37.1,36.99,36.99,224400.0,26.3756,26.4041,26.3258,26.3258,224400.0
2007-07-18 12:20:00,37.01,37.01,36.83,36.88,169800.0,26.34,26.34,26.2119,26.2475,169800.0
2007-07-18 12:30:00,36.88,36.95,36.83,36.88,120200.0,26.2475,26.2973,26.2119,26.2475,120200.0
2007-07-18 12:40:00,36.9,37.09,36.9,37.09,83200.0,26.2617,26.3969,26.2617,26.3969,83200.0
2007-07-18 12:50:00,37.09,37.35,37.09,37.2,336200.0,26.3969,26.582,26.3969,26.4752,336200.0
2007-07-18 13:00:00,37.2,37.22,37.12,37.13,116200.0,26.4752,26.4895,26.4183,26.4254,116200.0
2007-07-18 13:10:00,37.13,37.15,37.02,37.06,119000.0,26.4254,26.4396,26.3471,26.3756,119000.0
2007-07-18 13:20:00,37.06,37.16,37.04,37.05,182400.0,26.3756,26.4468,26.3614,26.3685,182400.0
2007-07-18 13:30:00,37.06,37.19,37.05,37.16,139800.0,26.3756,26.4681,26.3685,26.4468,139800.0
2007-07-18 13:40:00,37.16,37.26,37.14,37.23,73000.0,26.4468,26.5179,26.4325,26.4966,73000.0
2007-07-18 13:50:00,37.22,37.27,37.05,37.1,83800.0,26.4895,26.525,26.3685,26.4041,83800.0
2007-07-18 14:00:00,37.1,37.18,37.09,37.18,65200.0,26.4041,26.461,26.3969,26.461,65200.0
2007-07-18 14:10:00,37.17,37.23,37.14,37.16,102200.0,26.4539,26.4966,26.4325,26.4468,102200.0
2007-07-18 14:20:00,37.16,37.21,37.1,37.2,87200.0,26.4468,26.4823,26.4041,26.4752,87200.0
2007-07-18 14:30:00,37.18,37.3,37.18,37.24,262200.0,26.461,26.5464,26.461,26.5037,262200.0
2007-07-18 14:40:00,37.23,37.31,37.21,37.27,164800.0,26.4966,26.5535,26.4823,26.525,164800.0
2007-07-18 14:50:00,37.27,37.31,37.26,37.27,90000.0,26.525,26.5535,26.5179,26.525,90000.0
2007-07-18 15:00:00,37.29,37.33,37.26,37.33,130000.0,26.5393,26.5677,26.5179,26.5677,130000.0
2007-07-18 15:10:00,37.32,37.38,37.32,37.35,183000.0,26.5606,26.6033,26.5606,26.582,183000.0
2007-07-18 15:20:00,37.36,37.47,37.33,37.44,260200.0,26.5891,26.6674,26.5677,26.646,260200.0
2007-07-18 15:30:00,37.43,37.61,37.42,37.55,300000.0,26.6389,26.767,26.6318,26.7243,300000.0
2007-07-18 15:40:00,37.55,37.59,37.44,37.57,335600.0,26.7243,26.7528,26.646,26.7386,335600.0
2007-07-18 15:50:00,37.58,37.67,37.56,37.6,433400.0,26.7457,26.8097,26.7314,26.7599,433400.0
2007-07-19 09:30:00,37.77,38.1,37.48,37.61,186200.0,26.8809,27.1158,26.6745,26.767,186200.0
2007-07-19 09:40:00,37.61,37.68,37.48,37.62,193000.0,26.767,26.8168,26.6745,26.7741,193000.0
2007-07-19 09:50:00,37.62,37.63,37.55,37.55,169200.0,26.7741,26.7813,26.7243,26.7243,169200.0
2007-07-19 10:00:00,37.55,37.72,37.52,37.72,177600.0,26.7243,26.8453,26.703,26.8453,177600.0
2007-07-19 10:10:00,37.72,37.75,37.58,37.6,155200.0,26.8453,26.8667,26.7457,26.7599,155200.0
2007-07-19 10:20:00,37.6,37.62,37.55,37.6,171200.0,26.7599,26.7741,26.7243,26.7599,171200.0
2007-07-19 10:30:00,37.6,37.9,37.59,37.84,290800.0,26.7599,26.9734,26.7528,26.9307,290800.0
2007-07-19 10:40:00,37.84,37.97,37.75,37.79,192600.0,26.9307,27.0232,26.8667,26.8951,192600.0
2007-07-19 10:50:00,37.77,37.8,37.63,37.69,110600.0,26.8809,26.9022,26.7813,26.824,110600.0
2007-07-19 11:00:00,37.69,37.76,37.58,37.64,97000.0,26.824,26.8738,26.7457,26.7884,97000.0
2007-07-19 11:10:00,37.64,37.67,37.58,37.63,93800.0,26.7884,26.8097,26.7457,26.7813,93800.0
2007-07-19 11:20:00,37.62,37.7,37.62,37.67,73200.0,26.7741,26.8311,26.7741,26.8097,73200.0
2007-07-19 11:30:00,37.67,37.75,37.66,37.7,71800.0,26.8097,26.8667,26.8026,26.8311,71800.0
2007-07-19 11:40:00,37.71,37.76,37.66,37.67,70400.0,26.8382,26.8738,26.8026,26.8097,70400.0
2007-07-19 11:50:00,37.67,37.7,37.62,37.7,57800.0,26.8097,26.8311,26.7741,26.8311,57800.0
2007-07-19 12:00:00,37.69,37.74,37.6,37.74,82600.0,26.824,26.8595,26.7599,26.8595,82600.0
2007-07-19 12:10:00,37.74,37.85,37.73,37.78,81200.0,26.8595,26.9378,26.8524,26.888,81200.0
2007-07-19 12:20:00,37.78,37.85,37.75,37.85,50400.0,26.888,26.9378,26.8667,26.9378,50400.0
2007-07-19 12:30:00,37.85,37.86,37.81,37.84,59200.0,26.9378,26.9449,26.9094,26.9307,59200.0
2007-07-19 12:40:00,37.83,37.88,37.81,37.88,35000.0,26.9236,26.9592,26.9094,26.9592,35000.0
2007-07-19 12:50:00,37.88,37.95,37.88,37.93,74600.0,26.9592,27.009,26.9592,26.9948,74600.0
2007-07-19 13:00:00,37.92,37.97,37.89,37.92,115400.0,26.9876,27.0232,26.9663,26.9876,115400.0
2007-07-19 13:10:00,37.92,37.94,37.88,37.93,50800.0,26.9876,27.0019,26.9592,26.9948,50800.0
2007-07-19 13:20:00,37.93,38.01,37.93,38.01,92600.0,26.9948,27.0517,26.9948,27.0517,92600.0
2007-07-19 13:30:00,38.0,38.01,37.94,37.99,92600.0,27.0446,27.0517,27.0019,27.0375,92600.0
2007-07-19 13:40:00,37.99,38.02,37.95,38.02,73800.0,27.0375,27.0588,27.009,27.0588,73800.0
2007-07-19 13:50:00,38.02,38.04,37.96,38.02,68200.0,27.0588,27.0731,27.0161,27.0588,68200.0
2007-07-19 14:00:00,38.02,38.04,37.93,37.98,139200.0,27.0588,27.0731,26.9948,27.0304,139200.0
2007-07-19 14:10:00,37.97,37.99,37.84,37.92,98600.0,27.0232,27.0375,26.9307,26.9876,98600.0
2007-07-19 14:20:00,37.93,37.99,37.88,37.97,86600.0,26.9948,27.0375,26.9592,27.0232,86600.0
2007-07-19 14:30:00,37.97,38.06,37.95,37.99,69000.0,27.0232,27.0873,27.009,27.0375,69000.0
2007-07-19 14:40:00,37.99,38.06,37.99,38.06,79600.0,27.0375,27.0873,27.0375,27.0873,79600.0
2007-07-19 14:50:00,38.06,38.15,38.04,38.12,144400.0,27.0873,27.1513,27.0731,27.13,144400.0
2007-07-19 15:00:00,38.13,38.21,38.13,38.21,212000.0,27.1371,27.194,27.1371,27.194,212000.0
2007-07-19 15:10:00,38.21,38.22,38.15,38.18,106000.0,27.194,27.2012,27.1513,27.1727,106000.0
2007-07-19 15:20:00,38.18,38.2,38.13,38.15,130200.0,27.1727,27.1869,27.1371,27.1513,130200.0
2007-07-19 15:30:00,38.15,38.18,38.13,38.14,135400.0,27.1513,27.1727,27.1371,27.1442,135400.0
2007-07-19 15:40:00,38.15,38.17,38.11,38.17,175600.0,27.1513,27.1656,27.1229,27.1656,175600.0
2007-07-19 15:50:00,38.17,38.19,38.1,38.16,251000.0,27.1656,27.1798,27.1158,27.1585,251000.0
2007-07-20 09:30:00,38.23,38.44,38.16,38.38,706600.0,27.2083,27.3577,27.1585,27.315,706600.0
2007-07-20 09:40:00,38.4,38.46,38.11,38.13,245800.0,27.3293,27.372,27.1229,27.1371,245800.0
2007-07-20 09:50:00,38.13,38.16,37.89,37.91,131200.0,27.1371,27.1585,26.9663,26.9805,131200.0
2007-07-20 10:00:00,37.92,38.09,37.89,38.04,148200.0,26.9876,27.1086,26.9663,27.0731,148200.0
2007-07-20 10:10:00,38.04,38.09,38.02,38.05,92000.0,27.0731,27.1086,27.0588,27.0802,92000.0
2007-07-20 10:20:00,38.05,38.07,37.94,37.94,73000.0,27.0802,27.0944,27.0019,27.0019,73000.0
2007-07-20 10:30:00,37.95,37.99,37.88,37.92,123800.0,27.009,27.0375,26.9592,26.9876,123800.0
2007-07-20 10:40:00,37.91,37.91,37.76,37.79,111800.0,26.9805,26.9805,26.8738,26.8951,111800.0
2007-07-20 10:50:00,37.8,37.9,37.79,37.9,96800.0,26.9022,26.9734,26.8951,26.9734,96800.0
2007-07-20 11:00:00,37.89,37.9,37.82,37.89,99000.0,26.9663,26.9734,26.9165,26.9663,99000.0
2007-07-20 11:10:00,37.88,37.91,37.79,37.79,55400.0,26.9592,26.9805,26.8951,26.8951,55400.0
2007-07-20 11:20:00,37.77,37.77,37.67,37.7,90800.0,26.8809,26.8809,26.8097,26.8311,90800.0
2007-07-20 11:30:00,37.72,37.8,37.64,37.67,72400.0,26.8453,26.9022,26.7884,26.8097,72400.0
2007-07-20 11:40:00,37.68,37.72,37.57,37.58,133400.0,26.8168,26.8453,26.7386,26.7457,133400.0
2007-07-20 11:50:00,37.59,37.63,37.51,37.51,63200.0,26.7528,26.7813,26.6959,26.6959,63200.0
2007-07-20 12:00:00,37.51,37.52,37.36,37.47,164600.0,26.6959,26.703,26.5891,26.6674,164600.0
2007-07-20 12:10:00,37.47,37.56,37.47,37.53,96800.0,26.6674,26.7314,26.6674,26.7101,96800.0
2007-07-20 12:20:00,37.53,37.79,37.53,37.79,123000.0,26.7101,26.8951,26.7101,26.8951,123000.0
2007-07-20 12:30:00,37.79,37.79,37.65,37.65,72400.0,26.8951,26.8951,26.7955,26.7955,72400.0
2007-07-20 12:40:00,37.66,37.73,37.62,37.63,122600.0,26.8026,26.8524,26.7741,26.7813,122600.0
2007-07-20 12:50:00,37.65,37.67,37.58,37.62,152400.0,26.7955,26.8097,26.7457,26.7741,152400.0
2007-07-20 13:00:00,37.62,37.65,37.59,37.59,180000.0,26.7741,26.7955,26.7528,26.7528,180000.0
2007-07-20 13:10:00,37.59,37.72,37.58,37.7,148000.0,26.7528,26.8453,26.7457,26.8311,148000.0
2007-07-20 13:20:00,37.7,37.82,37.7,37.76,115400.0,26.8311,26.9165,26.8311,26.8738,115400.0
2007-07-20 13:30:00,37.74,37.81,37.69,37.8,121400.0,26.8595,26.9094,26.824,26.9022,121400.0
2007-07-20 13:40:00,37.79,37.88,37.7,37.77,106200.0,26.8951,26.9592,26.8311,26.8809,106200.0
2007-07-20 13:50:00,37.77,37.86,37.77,37.84,81000.0,26.8809,26.9449,26.8809,26.9307,81000.0
2007-07-20 14:00:00,37.85,37.9,37.74,37.86,99600.0,26.9378,26.9734,26.8595,26.9449,99600.0
2007-07-20 14:10:00,37.85,37.95,37.82,37.9,95400.0,26.9378,27.009,26.9165,26.9734,95400.0
2007-07-20 14:20:00,37.9,38.02,37.87,37.87,95400.0,26.9734,27.0588,26.9521,26.9521,95400.0
2007-07-20 14:30:00,37.88,37.88,37.72,37.73,119800.0,26.9592,26.9592,26.8453,26.8524,119800.0
2007-07-20 14:40:00,37.73,37.75,37.67,37.72,139200.0,26.8524,26.8667,26.8097,26.8453,139200.0
2007-07-20 14:50:00,37.71,37.72,37.65,37.69,156400.0,26.8382,26.8453,26.7955,26.824,156400.0
2007-07-20 15:00:00,37.68,37.73,37.63,37.63,112800.0,26.8168,26.8524,26.7813,26.7813,112800.0
2007-07-20 15:10:00,37.63,37.66,37.59,37.64,90800.0,26.7813,26.8026,26.7528,26.7884,90800.0
2007-07-20 15:20:00,37.65,37.7,37.63,37.66,160600.0,26.7955,26.8311,26.7813,26.8026,160600.0
2007-07-20 15:30:00,37.65,37.65,37.49,37.49,193000.0,26.7955,26.7955,26.6816,26.6816,193000.0
2007-07-20 15:40:00,37.49,37.58,37.48,37.52,254800.0,26.6816,26.7457,26.6745,26.703,254800.0
2007-07-20 15:50:00,37.52,37.63,37.49,37.52,492000.0,26.703,26.7813,26.6816,26.703,492000.0
2007-07-23 09:30:00,36.81,36.81,36.16,36.42,901200.0,26.1977,26.1977,25.7351,25.9201,901200.0
2007-07-23 09:40:00,36.42,36.45,36.07,36.13,546600.0,25.9201,25.9415,25.671,25.7137,546600.0
2007-07-23 09:50:00,36.13,36.21,35.95,36.03,402200.0,25.7137,25.7706,25.5856,25.6425,402200.0
2007-07-23 10:00:00,36.02,36.17,35.95,35.95,337800.0,25.6354,25.7422,25.5856,25.5856,337800.0
2007-07-23 10:10:00,35.95,36.04,35.8,35.81,333800.0,25.5856,25.6497,25.4788,25.486,333800.0
2007-07-23 10:20:00,35.81,35.99,35.72,35.88,404400.0,25.486,25.6141,25.4219,25.5358,404400.0
2007-07-23 10:30:00,35.88,35.89,35.8,35.83,223600.0,25.5358,25.5429,25.4788,25.5002,223600.0
2007-07-23 10:40:00,35.83,35.85,35.72,35.72,136000.0,25.5002,25.5144,25.4219,25.4219,136000.0
2007-07-23 10:50:00,35.72,36.04,35.72,36.03,166400.0,25.4219,25.6497,25.4219,25.6425,166400.0
2007-07-23 11:00:00,36.02,36.04,35.86,36.0,168600.0,25.6354,25.6497,25.5215,25.6212,168600.0
2007-07-23 11:10:00,35.99,36.05,35.96,36.05,200600.0,25.6141,25.6568,25.5927,25.6568,200600.0
2007-07-23 11:20:00,36.05,36.16,36.01,36.05,255200.0,25.6568,25.7351,25.6283,25.6568,255200.0
2007-07-23 11:30:00,36.06,36.21,36.05,36.17,259800.0,25.6639,25.7706,25.6568,25.7422,259800.0
2007-07-23 11:40:00,36.17,36.22,36.13,36.16,154600.0,25.7422,25.7778,25.7137,25.7351,154600.0
2007-07-23 11:50:00,36.16,36.17,36.02,36.02,154400.0,25.7351,25.7422,25.6354,25.6354,154400.0
2007-07-23 12:00:00,36.02,36.13,36.02,36.12,64800.0,25.6354,25.7137,25.6354,25.7066,64800.0
2007-07-23 12:10:00,36.12,36.13,36.0,36.02,114600.0,25.7066,25.7137,25.6212,25.6354,114600.0
2007-07-23 12:20:00,36.04,36.08,36.03,36.06,99000.0,25.6497,25.6781,25.6425,25.6639,99000.0
2007-07-23 12:30:00,36.06,36.08,35.99,36.02,96800.0,25.6639,25.6781,25.6141,25.6354,96800.0
2007-07-23 12:40:00,36.02,36.08,36.01,36.06,102600.0,25.6354,25.6781,25.6283,25.6639,102600.0
2007-07-23 12:50:00,36.06,36.1,36.01,36.02,212200.0,25.6639,25.6924,25.6283,25.6354,212200.0
2007-07-23 13:00:00,36.03,36.05,35.95,35.95,181800.0,25.6425,25.6568,25.5856,25.5856,181800.0
2007-07-23 13:10:00,35.95,35.96,35.9,35.91,89400.0,25.5856,25.5927,25.55,25.5571,89400.0
2007-07-23 13:20:00,35.9,35.92,35.87,35.87,150600.0,25.55,25.5642,25.5287,25.5287,150600.0
2007-07-23 13:30:00,35.88,35.96,35.87,35.92,128800.0,25.5358,25.5927,25.5287,25.5642,128800.0
2007-07-23 13:40:00,35.92,35.95,35.86,35.93,120200.0,25.5642,25.5856,25.5215,25.5714,120200.0
2007-07-23 13:50:00,35.93,35.96,35.85,35.87,151600.0,25.5714,25.5927,25.5144,25.5287,151600.0
2007-07-23 14:00:00,35.87,35.92,35.76,35.79,246200.0,25.5287,25.5642,25.4504,25.4717,246200.0
2007-07-23 14:10:00,35.78,35.85,35.7,35.84,195800.0,25.4646,25.5144,25.4077,25.5073,195800.0
2007-07-23 14:20:00,35.84,35.88,35.8,35.8,157400.0,25.5073,25.5358,25.4788,25.4788,157400.0
2007-07-23 14:30:00,35.81,35.85,35.8,35.83,150400.0,25.486,25.5144,25.4788,25.5002,150400.0
2007-07-23 14:40:00,35.83,36.04,35.82,36.0,200400.0,25.5002,25.6497,25.4931,25.6212,200400.0
2007-07-23 14:50:00,36.01,36.02,35.98,35.99,193600.0,25.6283,25.6354,25.607,25.6141,193600.0
2007-07-23 15:00:00,35.99,36.04,35.88,35.94,288800.0,25.6141,25.6497,25.5358,25.5785,288800.0
2007-07-23 15:10:00,35.95,36.05,35.91,36.01,235400.0,25.5856,25.6568,25.5571,25.6283,235400.0
2007-07-23 15:20:00,36.01,36.08,35.99,36.02,286600.0,25.6283,25.6781,25.6141,25.6354,286600.0
2007-07-23 15:30:00,36.02,36.08,35.99,36.06,388200.0,25.6354,25.6781,25.6141,25.6639,388200.0
2007-07-23 15:40:00,36.06,36.14,35.87,35.93,362200.0,25.6639,25.7208,25.5287,25.5714,362200.0
2007-07-23 15:50:00,35.93,36.07,35.93,36.02,402600.0,25.5714,25.671,25.5714,25.6354,402600.0
2007-07-24 09:30:00,35.58,35.72,35.17,35.2,402200.0,25.3223,25.4219,25.0305,25.0518,402200.0
2007-07-24 09:40:00,35.19,35.24,35.1,35.23,307200.0,25.0447,25.0803,24.9807,25.0732,307200.0
2007-07-24 09:50:00,35.23,35.57,35.22,35.38,344000.0,25.0732,25.3152,25.0661,25.1799,344000.0
2007-07-24 10:00:00,35.37,35.41,35.26,35.35,230000.0,25.1728,25.2013,25.0945,25.1586,230000.0
2007-07-24 10:10:00,35.35,35.45,35.34,35.35,247400.0,25.1586,25.2298,25.1515,25.1586,247400.0
2007-07-24 10:20:00,35.35,35.38,35.24,35.29,219600.0,25.1586,25.1799,25.0803,25.1159,219600.0
2007-07-24 10:30:00,35.29,35.35,35.24,35.35,191600.0,25.1159,25.1586,25.0803,25.1586,191600.0
2007-07-24 10:40:00,35.35,35.46,35.35,35.46,160800.0,25.1586,25.2369,25.1586,25.2369,160800.0
2007-07-24 10:50:00,35.46,35.52,35.43,35.48,181000.0,25.2369,25.2796,25.2155,25.2511,181000.0
2007-07-24 11:00:00,35.49,35.49,35.36,35.36,79000.0,25.2582,25.2582,25.1657,25.1657,79000.0
2007-07-24 11:10:00,35.36,35.42,35.32,35.33,111400.0,25.1657,25.2084,25.1372,25.1443,111400.0
2007-07-24 11:20:00,35.32,35.34,35.22,35.27,79600.0,25.1372,25.1515,25.0661,25.1016,79600.0
2007-07-24 11:30:00,35.26,35.27,35.2,35.24,70200.0,25.0945,25.1016,25.0518,25.0803,70200.0
2007-07-24 11:40:00,35.24,35.27,35.22,35.26,139400.0,25.0803,25.1016,25.0661,25.0945,139400.0
2007-07-24 11:50:00,35.25,35.35,35.24,35.34,238600.0,25.0874,25.1586,25.0803,25.1515,238600.0
2007-07-24 12:00:00,35.34,35.38,35.24,35.29,199200.0,25.1515,25.1799,25.0803,25.1159,199200.0
2007-07-24 12:10:00,35.28,35.32,35.24,35.26,118200.0,25.1088,25.1372,25.0803,25.0945,118200.0
2007-07-24 12:20:00,35.27,35.39,35.27,35.38,112200.0,25.1016,25.187,25.1016,25.1799,112200.0
2007-07-24 12:30:00,35.38,35.44,35.34,35.38,77000.0,25.1799,25.2226,25.1515,25.1799,77000.0
2007-07-24 12:40:00,35.4,35.48,35.36,35.46,79200.0,25.1942,25.2511,25.1657,25.2369,79200.0
2007-07-24 12:50:00,35.45,35.56,35.44,35.52,137000.0,25.2298,25.308,25.2226,25.2796,137000.0
2007-07-24 13:00:00,35.51,35.6,35.43,35.59,183000.0,25.2725,25.3365,25.2155,25.3294,183000.0
2007-07-24 13:10:00,35.59,35.59,35.43,35.52,92200.0,25.3294,25.3294,25.2155,25.2796,92200.0
2007-07-24 13:20:00,35.52,35.65,35.49,35.56,118400.0,25.2796,25.3721,25.2582,25.308,118400.0
2007-07-24 13:30:00,35.55,35.62,35.52,35.58,78600.0,25.3009,25.3507,25.2796,25.3223,78600.0
2007-07-24 13:40:00,35.58,35.58,35.41,35.42,65000.0,25.3223,25.3223,25.2013,25.2084,65000.0
2007-07-24 13:50:00,35.42,35.42,35.27,35.34,93400.0,25.2084,25.2084,25.1016,25.1515,93400.0
2007-07-24 14:00:00,35.35,35.36,35.25,35.26,113600.0,25.1586,25.1657,25.0874,25.0945,113600.0
2007-07-24 14:10:00,35.27,35.37,35.26,35.36,162000.0,25.1016,25.1728,25.0945,25.1657,162000.0
2007-07-24 14:20:00,35.35,35.4,35.3,35.32,136600.0,25.1586,25.1942,25.123,25.1372,136600.0
2007-07-24 14:30:00,35.32,35.35,35.27,35.28,143000.0,25.1372,25.1586,25.1016,25.1088,143000.0
2007-07-24 14:40:00,35.28,35.36,35.27,35.29,123800.0,25.1088,25.1657,25.1016,25.1159,123800.0
2007-07-24 14:50:00,35.29,35.32,35.16,35.16,206200.0,25.1159,25.1372,25.0234,25.0234,206200.0
2007-07-24 15:00:00,35.16,35.18,35.05,35.08,153800.0,25.0234,25.0376,24.9451,24.9664,153800.0
2007-07-24 15:10:00,35.07,35.17,35.04,35.12,126600.0,24.9593,25.0305,24.938,24.9949,126600.0
2007-07-24 15:20:00,35.12,35.15,34.97,34.99,228200.0,24.9949,25.0162,24.8881,24.9024,228200.0
2007-07-24 15:30:00,34.99,35.07,34.96,35.03,167200.0,24.9024,24.9593,24.881,24.9308,167200.0
2007-07-24 15:40:00,35.05,35.08,34.99,35.06,179800.0,24.9451,24.9664,24.9024,24.9522,179800.0
2007-07-24 15:50:00,35.07,35.21,35.01,35.17,402400.0,24.9593,25.0589,24.9166,25.0305,402400.0
2007-07-25 09:30:00,34.95,35.54,34.52,35.41,235400.0,24.8739,25.2938,24.5679,25.2013,235400.0
2007-07-25 09:40:00,35.4,35.58,35.4,35.51,195800.0,25.1942,25.3223,25.1942,25.2725,195800.0
2007-07-25 09:50:00,35.52,35.55,35.36,35.38,89400.0,25.2796,25.3009,25.1657,25.1799,89400.0
2007-07-25 10:00:00,35.38,35.4,35.27,35.32,143600.0,25.1799,25.1942,25.1016,25.1372,143600.0
2007-07-25 10:10:00,35.32,35.39,35.29,35.35,102600.0,25.1372,25.187,25.1159,25.1586,102600.0
2007-07-25 10:20:00,35.35,35.35,35.09,35.15,165000.0,25.1586,25.1586,24.9735,25.0162,165000.0
2007-07-25 10:30:00,35.17,35.17,34.71,34.77,363400.0,25.0305,25.0305,24.7031,24.7458,363400.0
2007-07-25 10:40:00,34.77,34.84,34.5,34.53,210200.0,24.7458,24.7956,24.5536,24.575,210200.0
2007-07-25 10:50:00,34.54,34.9,34.49,34.9,195600.0,24.5821,24.8383,24.5465,24.8383,195600.0
2007-07-25 11:00:00,34.9,35.06,34.87,34.94,179600.0,24.8383,24.9522,24.817,24.8668,179600.0
2007-07-25 11:10:00,34.96,35.1,34.84,34.98,113000.0,24.881,24.9807,24.7956,24.8953,113000.0
2007-07-25 11:20:00,34.99,35.19,34.9,35.19,124000.0,24.9024,25.0447,24.8383,25.0447,124000.0
2007-07-25 11:30:00,35.19,35.32,35.12,35.3,127600.0,25.0447,25.1372,24.9949,25.123,127600.0
2007-07-25 11:40:00,35.27,35.37,35.17,35.21,99400.0,25.1016,25.1728,25.0305,25.0589,99400.0
2007-07-25 11:50:00,35.2,35.37,35.19,35.19,82000.0,25.0518,25.1728,25.0447,25.0447,82000.0
2007-07-25 12:00:00,35.18,35.24,35.13,35.15,111000.0,25.0376,25.0803,25.002,25.0162,111000.0
2007-07-25 12:10:00,35.15,35.26,35.13,35.22,90600.0,25.0162,25.0945,25.002,25.0661,90600.0
2007-07-25 12:20:00,35.23,35.26,35.17,35.24,67000.0,25.0732,25.0945,25.0305,25.0803,67000.0
2007-07-25 12:30:00,35.25,35.45,35.24,35.44,89000.0,25.0874,25.2298,25.0803,25.2226,89000.0
2007-07-25 12:40:00,35.43,35.52,35.36,35.45,210800.0,25.2155,25.2796,25.1657,25.2298,210800.0
2007-07-25 12:50:00,35.45,35.47,35.35,35.45,98400.0,25.2298,25.244,25.1586,25.2298,98400.0
2007-07-25 13:00:00,35.46,35.58,35.45,35.45,83200.0,25.2369,25.3223,25.2298,25.2298,83200.0
2007-07-25 13:10:00,35.46,35.47,35.3,35.34,106800.0,25.2369,25.244,25.123,25.1515,106800.0
2007-07-25 13:20:00,35.32,35.38,35.26,35.29,91400.0,25.1372,25.1799,25.0945,25.1159,91400.0
2007-07-25 13:30:00,35.29,35.34,35.23,35.27,145000.0,25.1159,25.1515,25.0732,25.1016,145000.0
2007-07-25 13:40:00,35.28,35.35,35.27,35.3,107000.0,25.1088,25.1586,25.1016,25.123,107000.0
2007-07-25 13:50:00,35.31,35.32,35.22,35.24,75400.0,25.1301,25.1372,25.0661,25.0803,75400.0
2007-07-25 14:00:00,35.23,35.31,35.06,35.1,221000.0,25.0732,25.1301,24.9522,24.9807,221000.0
2007-07-25 14:10:00,35.1,35.28,35.06,35.28,154800.0,24.9807,25.1088,24.9522,25.1088,154800.0
2007-07-25 14:20:00,35.27,35.44,35.27,35.38,89800.0,25.1016,25.2226,25.1016,25.1799,89800.0
2007-07-25 14:30:00,35.36,35.38,35.23,35.26,131000.0,25.1657,25.1799,25.0732,25.0945,131000.0
2007-07-25 14:40:00,35.26,35.42,35.24,35.38,100600.0,25.0945,25.2084,25.0803,25.1799,100600.0
2007-07-25 14:50:00,35.39,35.41,35.31,35.38,68600.0,25.187,25.2013,25.1301,25.1799,68600.0
2007-07-25 15:00:00,35.38,35.63,35.37,35.56,180000.0,25.1799,25.3579,25.1728,25.308,180000.0
2007-07-25 15:10:00,35.56,35.72,35.55,35.69,179800.0,25.308,25.4219,25.3009,25.4006,179800.0
2007-07-25 15:20:00,35.69,35.74,35.66,35.66,151000.0,25.4006,25.4361,25.3792,25.3792,151000.0
2007-07-25 15:30:00,35.68,35.72,35.58,35.6,190200.0,25.3934,25.4219,25.3223,25.3365,190200.0
2007-07-25 15:40:00,35.6,35.67,35.58,35.65,176400.0,25.3365,25.3863,25.3223,25.3721,176400.0
2007-07-25 15:50:00,35.65,35.68,35.58,35.63,198400.0,25.3721,25.3934,25.3223,25.3579,198400.0
2007-07-26 09:30:00,35.43,35.47,34.9,35.24,244200.0,25.2155,25.244,24.8383,25.0803,244200.0
2007-07-26 09:40:00,35.23,35.35,35.09,35.3,234000.0,25.0732,25.1586,24.9735,25.123,234000.0
2007-07-26 09:50:00,35.3,35.34,35.23,35.26,277400.0,25.123,25.1515,25.0732,25.0945,277400.0
2007-07-26 10:00:00,35.27,35.38,35.17,35.38,145000.0,25.1016,25.1799,25.0305,25.1799,145000.0
2007-07-26 10:10:00,35.38,35.57,35.3,35.31,148400.0,25.1799,25.3152,25.123,25.1301,148400.0
2007-07-26 10:20:00,35.3,35.45,35.28,35.35,145200.0,25.123,25.2298,25.1088,25.1586,145200.0
2007-07-26 10:30:00,35.36,35.47,35.25,35.3,262000.0,25.1657,25.244,25.0874,25.123,262000.0
2007-07-26 10:40:00,35.3,35.31,35.1,35.13,133000.0,25.123,25.1301,24.9807,25.002,133000.0
2007-07-26 10:50:00,35.13,35.24,35.09,35.13,132600.0,25.002,25.0803,24.9735,25.002,132600.0
2007-07-26 11:00:00,35.15,35.19,34.95,35.1,225400.0,25.0162,25.0447,24.8739,24.9807,225400.0
2007-07-26 11:10:00,35.12,35.21,34.85,34.95,153200.0,24.9949,25.0589,24.8027,24.8739,153200.0
2007-07-26 11:20:00,34.96,35.05,34.93,34.93,97600.0,24.881,24.9451,24.8597,24.8597,97600.0
2007-07-26 11:30:00,34.95,34.97,34.76,34.83,167200.0,24.8739,24.8881,24.7387,24.7885,167200.0
2007-07-26 11:40:00,34.83,34.88,34.7,34.72,144000.0,24.7885,24.8241,24.696,24.7102,144000.0
2007-07-26 11:50:00,34.72,34.96,34.71,34.93,141000.0,24.7102,24.881,24.7031,24.8597,141000.0
2007-07-26 12:00:00,34.93,35.05,34.87,34.91,155000.0,24.8597,24.9451,24.817,24.8454,155000.0
2007-07-26 12:10:00,34.91,35.0,34.8,34.97,170400.0,24.8454,24.9095,24.7671,24.8881,170400.0
2007-07-26 12:20:00,34.98,35.04,34.87,34.98,257600.0,24.8953,24.938,24.817,24.8953,257600.0
2007-07-26 12:30:00,34.99,35.01,34.85,34.93,268200.0,24.9024,24.9166,24.8027,24.8597,268200.0
2007-07-26 12:40:00,34.93,34.93,34.73,34.78,147000.0,24.8597,24.8597,24.7173,24.7529,147000.0
2007-07-26 12:50:00,34.8,35.04,34.78,34.98,167400.0,24.7671,24.938,24.7529,24.8953,167400.0
2007-07-26 13:00:00,34.98,35.02,34.7,34.81,141200.0,24.8953,24.9237,24.696,24.7743,141200.0
2007-07-26 13:10:00,34.8,35.0,34.74,34.87,163600.0,24.7671,24.9095,24.7244,24.817,163600.0
2007-07-26 13:20:00,34.87,34.96,34.7,34.77,102200.0,24.817,24.881,24.696,24.7458,102200.0
2007-07-26 13:30:00,34.77,34.77,34.65,34.66,131400.0,24.7458,24.7458,24.6604,24.6675,131400.0
2007-07-26 13:40:00,34.66,34.79,34.5,34.52,172400.0,24.6675,24.76,24.5536,24.5679,172400.0
2007-07-26 13:50:00,34.51,34.61,34.42,34.48,172200.0,24.5608,24.6319,24.4967,24.5394,172200.0
2007-07-26 14:00:00,34.46,34.69,34.46,34.58,213200.0,24.5252,24.6889,24.5252,24.6106,213200.0
2007-07-26 14:10:00,34.56,34.57,34.4,34.49,291800.0,24.5963,24.6035,24.4825,24.5465,291800.0
2007-07-26 14:20:00,34.48,34.49,34.15,34.33,285400.0,24.5394,24.5465,24.3045,24.4326,285400.0
2007-07-26 14:30:00,34.33,34.54,34.31,34.46,148000.0,24.4326,24.5821,24.4184,24.5252,148000.0
2007-07-26 14:40:00,34.46,34.6,34.21,34.21,156800.0,24.5252,24.6248,24.3472,24.3472,156800.0
2007-07-26 14:50:00,34.22,34.59,34.17,34.44,253400.0,24.3544,24.6177,24.3188,24.5109,253400.0
2007-07-26 15:00:00,34.45,34.78,34.45,34.77,178000.0,24.5181,24.7529,24.5181,24.7458,178000.0
2007-07-26 15:10:00,34.75,35.21,34.68,35.05,271400.0,24.7316,25.0589,24.6817,24.9451,271400.0
2007-07-26 15:20:00,35.04,35.21,34.85,34.95,206400.0,24.938,25.0589,24.8027,24.8739,206400.0
2007-07-26 15:30:00,34.95,35.04,34.8,34.89,214200.0,24.8739,24.938,24.7671,24.8312,214200.0
2007-07-26 15:40:00,34.91,35.1,34.76,35.1,224400.0,24.8454,24.9807,24.7387,24.9807,224400.0
2007-07-26 15:50:00,35.1,35.17,34.94,34.98,404600.0,24.9807,25.0305,24.8668,24.8953,404600.0
2007-07-27 09:30:00,34.98,35.2,34.95,34.97,244600.0,24.8953,25.0518,24.8739,24.8881,244600.0
2007-07-27 09:40:00,34.97,35.02,34.6,34.74,180200.0,24.8881,24.9237,24.6248,24.7244,180200.0
2007-07-27 09:50:00,34.75,35.05,34.72,34.88,152000.0,24.7316,24.9451,24.7102,24.8241,152000.0
2007-07-27 10:00:00,34.88,35.37,34.87,35.34,232600.0,24.8241,25.1728,24.817,25.1515,232600.0
2007-07-27 10:10:00,35.36,35.54,35.22,35.41,212400.0,25.1657,25.2938,25.0661,25.2013,212400.0
2007-07-27 10:20:00,35.41,35.41,35.11,35.19,206400.0,25.2013,25.2013,24.9878,25.0447,206400.0
2007-07-27 10:30:00,35.18,35.3,34.96,35.0,132800.0,25.0376,25.123,24.881,24.9095,132800.0
2007-07-27 10:40:00,35.01,35.1,35.0,35.02,93400.0,24.9166,24.9807,24.9095,24.9237,93400.0
2007-07-27 10:50:00,35.01,35.01,34.73,34.89,196800.0,24.9166,24.9166,24.7173,24.8312,196800.0
2007-07-27 11:00:00,34.9,34.95,34.69,34.88,166200.0,24.8383,24.8739,24.6889,24.8241,166200.0
2007-07-27 11:10:00,34.88,34.94,34.75,34.85,141000.0,24.8241,24.8668,24.7316,24.8027,141000.0
2007-07-27 11:20:00,34.85,34.85,34.69,34.72,140400.0,24.8027,24.8027,24.6889,24.7102,140400.0
2007-07-27 11:30:00,34.74,34.83,34.65,34.76,158800.0,24.7244,24.7885,24.6604,24.7387,158800.0
2007-07-27 11:40:00,34.75,34.85,34.63,34.68,108000.0,24.7316,24.8027,24.6462,24.6817,108000.0
2007-07-27 11:50:00,34.68,34.68,34.35,34.43,169800.0,24.6817,24.6817,24.4469,24.5038,169800.0
2007-07-27 12:00:00,34.43,34.49,34.29,34.47,187400.0,24.5038,24.5465,24.4042,24.5323,187400.0
2007-07-27 12:10:00,34.48,34.48,34.21,34.42,113200.0,24.5394,24.5394,24.3472,24.4967,113200.0
2007-07-27 12:20:00,34.41,34.61,34.22,34.6,123800.0,24.4896,24.6319,24.3544,24.6248,123800.0
2007-07-27 12:30:00,34.59,34.6,34.21,34.34,139600.0,24.6177,24.6248,24.3472,24.4398,139600.0
2007-07-27 12:40:00,34.33,34.69,34.33,34.6,97800.0,24.4326,24.6889,24.4326,24.6248,97800.0
2007-07-27 12:50:00,34.6,34.6,34.41,34.49,86600.0,24.6248,24.6248,24.4896,24.5465,86600.0
2007-07-27 13:00:00,34.49,34.68,34.38,34.61,102600.0,24.5465,24.6817,24.4682,24.6319,102600.0
2007-07-27 13:10:00,34.62,34.96,34.54,34.96,109600.0,24.639,24.881,24.5821,24.881,109600.0
2007-07-27 13:20:00,34.95,34.98,34.77,34.77,99400.0,24.8739,24.8953,24.7458,24.7458,99400.0
2007-07-27 13:30:00,34.76,34.88,34.75,34.85,119000.0,24.7387,24.8241,24.7316,24.8027,119000.0
2007-07-27 13:40:00,34.88,35.18,34.87,35.14,170400.0,24.8241,25.0376,24.817,25.0091,170400.0
2007-07-27 13:50:00,35.13,35.18,35.08,35.15,174800.0,25.002,25.0376,24.9664,25.0162,174800.0
2007-07-27 14:00:00,35.16,35.21,35.11,35.17,137800.0,25.0234,25.0589,24.9878,25.0305,137800.0
2007-07-27 14:10:00,35.17,35.17,34.96,35.03,145400.0,25.0305,25.0305,24.881,24.9308,145400.0
2007-07-27 14:20:00,35.01,35.01,34.76,34.77,151600.0,24.9166,24.9166,24.7387,24.7458,151600.0
2007-07-27 14:30:00,34.76,34.94,34.7,34.93,131200.0,24.7387,24.8668,24.696,24.8597,131200.0
2007-07-27 14:40:00,34.92,35.07,34.91,34.97,123000.0,24.8525,24.9593,24.8454,24.8881,123000.0
2007-07-27 14:50:00,34.99,35.26,34.91,35.13,165800.0,24.9024,25.0945,24.8454,25.002,165800.0
2007-07-27 15:00:00,35.12,35.15,34.95,35.05,182200.0,24.9949,25.0162,24.8739,24.9451,182200.0
2007-07-27 15:10:00,35.05,35.1,34.87,34.95,101800.0,24.9451,24.9807,24.817,24.8739,101800.0
2007-07-27 15:20:00,34.94,34.99,34.88,34.92,142200.0,24.8668,24.9024,24.8241,24.8525,142200.0
2007-07-27 15:30:00,34.93,34.99,34.87,34.89,142600.0,24.8597,24.9024,24.817,24.8312,142600.0
2007-07-27 15:40:00,34.9,34.92,34.63,34.64,305200.0,24.8383,24.8525,24.6462,24.6533,305200.0
2007-07-27 15:50:00,34.66,34.73,34.54,34.54,351600.0,24.6675,24.7173,24.5821,24.5821,351600.0
2007-07-30 09:30:00,34.88,35.3,34.8,35.05,342800.0,24.8241,25.123,24.7671,24.9451,342800.0
2007-07-30 09:40:00,35.02,35.28,34.86,35.26,181400.0,24.9237,25.1088,24.8098,25.0945,181400.0
2007-07-30 09:50:00,35.24,35.52,35.2,35.47,204200.0,25.0803,25.2796,25.0518,25.244,204200.0
2007-07-30 10:00:00,35.47,35.52,35.33,35.46,106600.0,25.244,25.2796,25.1443,25.2369,106600.0
2007-07-30 10:10:00,35.46,35.62,35.46,35.59,226400.0,25.2369,25.3507,25.2369,25.3294,226400.0
2007-07-30 10:20:00,35.63,35.85,35.6,35.85,241600.0,25.3579,25.5144,25.3365,25.5144,241600.0
2007-07-30 10:30:00,35.84,35.84,35.57,35.58,240200.0,25.5073,25.5073,25.3152,25.3223,240200.0
2007-07-30 10:40:00,35.58,35.58,35.37,35.52,268800.0,25.3223,25.3223,25.1728,25.2796,268800.0
2007-07-30 10:50:00,35.52,35.6,35.35,35.35,118600.0,25.2796,25.3365,25.1586,25.1586,118600.0
2007-07-30 11:00:00,35.36,35.44,35.27,35.29,284200.0,25.1657,25.2226,25.1016,25.1159,284200.0
2007-07-30 11:10:00,35.29,35.35,35.21,35.27,339400.0,25.1159,25.1586,25.0589,25.1016,339400.0
2007-07-30 11:20:00,35.27,35.33,35.18,35.23,211000.0,25.1016,25.1443,25.0376,25.0732,211000.0
2007-07-30 11:30:00,35.22,35.24,35.09,35.09,163400.0,25.0661,25.0803,24.9735,24.9735,163400.0
2007-07-30 11:40:00,35.09,35.11,34.93,35.0,279800.0,24.9735,24.9878,24.8597,24.9095,279800.0
2007-07-30 11:50:00,35.01,35.09,34.96,35.08,236200.0,24.9166,24.9735,24.881,24.9664,236200.0
2007-07-30 12:00:00,35.06,35.17,35.03,35.12,186000.0,24.9522,25.0305,24.9308,24.9949,186000.0
2007-07-30 12:10:00,35.12,35.23,35.09,35.17,112000.0,24.9949,25.0732,24.9735,25.0305,112000.0
2007-07-30 12:20:00,35.14,35.16,35.05,35.12,91400.0,25.0091,25.0234,24.9451,24.9949,91400.0
2007-07-30 12:30:00,35.13,35.21,35.02,35.16,108000.0,25.002,25.0589,24.9237,25.0234,108000.0
2007-07-30 12:40:00,35.15,35.21,35.09,35.15,104200.0,25.0162,25.0589,24.9735,25.0162,104200.0
2007-07-30 12:50:00,35.15,35.4,35.15,35.26,128200.0,25.0162,25.1942,25.0162,25.0945,128200.0
2007-07-30 13:00:00,35.25,35.44,35.22,35.44,75800.0,25.0874,25.2226,25.0661,25.2226,75800.0
2007-07-30 13:10:00,35.44,35.46,35.32,35.34,53200.0,25.2226,25.2369,25.1372,25.1515,53200.0
2007-07-30 13:20:00,35.33,35.52,35.32,35.36,132400.0,25.1443,25.2796,25.1372,25.1657,132400.0
2007-07-30 13:30:00,35.34,35.37,35.2,35.32,67200.0,25.1515,25.1728,25.0518,25.1372,67200.0
2007-07-30 13:40:00,35.33,35.63,35.33,35.6,91800.0,25.1443,25.3579,25.1443,25.3365,91800.0
2007-07-30 13:50:00,35.6,35.67,35.52,35.62,115400.0,25.3365,25.3863,25.2796,25.3507,115400.0
2007-07-30 14:00:00,35.62,35.72,35.6,35.71,165600.0,25.3507,25.4219,25.3365,25.4148,165600.0
2007-07-30 14:10:00,35.72,35.74,35.63,35.63,125000.0,25.4219,25.4361,25.3579,25.3579,125000.0
2007-07-30 14:20:00,35.63,35.7,35.56,35.56,114000.0,25.3579,25.4077,25.308,25.308,114000.0
2007-07-30 14:30:00,35.56,35.57,35.45,35.57,118000.0,25.308,25.3152,25.2298,25.3152,118000.0
2007-07-30 14:40:00,35.58,35.71,35.56,35.67,102000.0,25.3223,25.4148,25.308,25.3863,102000.0
2007-07-30 14:50:00,35.67,35.69,35.54,35.62,97000.0,25.3863,25.4006,25.2938,25.3507,97000.0
2007-07-30 15:00:00,35.6,35.77,35.52,35.73,168800.0,25.3365,25.4575,25.2796,25.429,168800.0
2007-07-30 15:10:00,35.73,35.77,35.69,35.71,125800.0,25.429,25.4575,25.4006,25.4148,125800.0
2007-07-30 15:20:00,35.69,35.8,35.67,35.67,125800.0,25.4006,25.4788,25.3863,25.3863,125800.0
2007-07-30 15:30:00,35.68,35.73,35.65,35.7,123400.0,25.3934,25.429,25.3721,25.4077,123400.0
2007-07-30 15:40:00,35.7,35.74,35.56,35.59,161800.0,25.4077,25.4361,25.308,25.3294,161800.0
2007-07-30 15:50:00,35.6,35.6,35.43,35.52,296000.0,25.3365,25.3365,25.2155,25.2796,296000.0
2007-07-31 09:30:00,36.13,36.27,35.59,35.87,417600.0,25.7137,25.8133,25.3294,25.5287,417600.0
2007-07-31 09:40:00,35.85,35.99,35.75,35.86,262800.0,25.5144,25.6141,25.4433,25.5215,262800.0
2007-07-31 09:50:00,35.86,35.87,35.64,35.7,259400.0,25.5215,25.5287,25.365,25.4077,259400.0
2007-07-31 10:00:00,35.71,35.97,35.71,35.9,227600.0,25.4148,25.5998,25.4148,25.55,227600.0
2007-07-31 10:10:00,35.9,35.96,35.68,35.75,175200.0,25.55,25.5927,25.3934,25.4433,175200.0
2007-07-31 10:20:00,35.73,35.74,35.55,35.65,165000.0,25.429,25.4361,25.3009,25.3721,165000.0
2007-07-31 10:30:00,35.65,35.68,35.56,35.58,137600.0,25.3721,25.3934,25.308,25.3223,137600.0
2007-07-31 10:40:00,35.57,35.59,35.31,35.35,140000.0,25.3152,25.3294,25.1301,25.1586,140000.0
2007-07-31 10:50:00,35.38,35.46,35.27,35.29,187400.0,25.1799,25.2369,25.1016,25.1159,187400.0
2007-07-31 11:00:00,35.27,35.44,35.23,35.35,135200.0,25.1016,25.2226,25.0732,25.1586,135200.0
2007-07-31 11:10:00,35.34,35.41,35.31,35.39,57200.0,25.1515,25.2013,25.1301,25.187,57200.0
2007-07-31 11:20:00,35.41,35.6,35.38,35.59,63600.0,25.2013,25.3365,25.1799,25.3294,63600.0
2007-07-31 11:30:00,35.6,35.62,35.52,35.58,108400.0,25.3365,25.3507,25.2796,25.3223,108400.0
2007-07-31 11:40:00,35.57,35.77,35.57,35.77,102200.0,25.3152,25.4575,25.3152,25.4575,102200.0
2007-07-31 11:50:00,35.75,35.8,35.75,35.77,72600.0,25.4433,25.4788,25.4433,25.4575,72600.0
2007-07-31 12:00:00,35.78,35.87,35.77,35.87,90800.0,25.4646,25.5287,25.4575,25.5287,90800.0
2007-07-31 12:10:00,35.87,35.9,35.83,35.85,70000.0,25.5287,25.55,25.5002,25.5144,70000.0
2007-07-31 12:20:00,35.84,35.99,35.84,35.98,72600.0,25.5073,25.6141,25.5073,25.607,72600.0
2007-07-31 12:30:00,35.98,36.02,35.84,35.84,94400.0,25.607,25.6354,25.5073,25.5073,94400.0
2007-07-31 12:40:00,35.85,35.89,35.78,35.84,91000.0,25.5144,25.5429,25.4646,25.5073,91000.0
2007-07-31 12:50:00,35.84,35.87,35.77,35.87,55600.0,25.5073,25.5287,25.4575,25.5287,55600.0
2007-07-31 13:00:00,35.86,35.88,35.63,35.71,192000.0,25.5215,25.5358,25.3579,25.4148,192000.0
2007-07-31 13:10:00,35.7,35.85,35.7,35.76,249800.0,25.4077,25.5144,25.4077,25.4504,249800.0
2007-07-31 13:20:00,35.74,35.83,35.71,35.71,112800.0,25.4361,25.5002,25.4148,25.4148,112800.0
2007-07-31 13:30:00,35.71,35.77,35.65,35.68,199800.0,25.4148,25.4575,25.3721,25.3934,199800.0
2007-07-31 13:40:00,35.68,35.71,35.49,35.62,147800.0,25.3934,25.4148,25.2582,25.3507,147800.0
2007-07-31 13:50:00,35.63,35.64,35.48,35.64,106200.0,25.3579,25.365,25.2511,25.365,106200.0
2007-07-31 14:00:00,35.63,35.7,35.6,35.6,75000.0,25.3579,25.4077,25.3365,25.3365,75000.0
2007-07-31 14:10:00,35.6,35.79,35.57,35.79,94400.0,25.3365,25.4717,25.3152,25.4717,94400.0
2007-07-31 14:20:00,35.79,35.79,35.57,35.59,86400.0,25.4717,25.4717,25.3152,25.3294,86400.0
2007-07-31 14:30:00,35.59,35.6,35.16,35.24,138400.0,25.3294,25.3365,25.0234,25.0803,138400.0
2007-07-31 14:40:00,35.23,35.42,35.18,35.4,112200.0,25.0732,25.2084,25.0376,25.1942,112200.0
2007-07-31 14:50:00,35.37,35.39,35.25,35.31,88200.0,25.1728,25.187,25.0874,25.1301,88200.0
2007-07-31 15:00:00,35.3,35.48,35.3,35.43,120800.0,25.123,25.2511,25.123,25.2155,120800.0
2007-07-31 15:10:00,35.44,35.49,35.38,35.49,115400.0,25.2226,25.2582,25.1799,25.2582,115400.0
2007-07-31 15:20:00,35.49,35.55,35.35,35.35,114000.0,25.2582,25.3009,25.1586,25.1586,114000.0
2007-07-31 15:30:00,35.37,35.48,35.21,35.23,164200.0,25.1728,25.2511,25.0589,25.0732,164200.0
2007-07-31 15:40:00,35.2,35.26,34.94,35.07,229600.0,25.0518,25.0945,24.8668,24.9593,229600.0
2007-07-31 15:50:00,35.07,35.17,35.01,35.01,247000.0,24.9593,25.0305,24.9166,24.9166,247000.0
2007-08-01 09:30:00,35.32,35.72,35.02,35.63,268400.0,25.1372,25.4219,24.9237,25.3579,268400.0
2007-08-01 09:40:00,35.65,35.68,34.94,34.94,227800.0,25.3721,25.3934,24.8668,24.8668,227800.0
2007-08-01 09:50:00,34.95,35.58,34.95,35.57,300800.0,24.8739,25.3223,24.8739,25.3152,300800.0
2007-08-01 10:00:00,35.56,35.85,35.44,35.58,307800.0,25.308,25.5144,25.2226,25.3223,307800.0
2007-08-01 10:10:00,35.59,35.98,35.59,35.98,187200.0,25.3294,25.607,25.3294,25.607,187200.0
2007-08-01 10:20:00,36.0,36.22,35.93,36.13,332200.0,25.6212,25.7778,25.5714,25.7137,332200.0
2007-08-01 10:30:00,36.15,36.17,35.73,35.88,296400.0,25.7279,25.7422,25.429,25.5358,296400.0
2007-08-01 10:40:00,35.9,35.96,35.51,35.76,168200.0,25.55,25.5927,25.2725,25.4504,168200.0
2007-08-01 10:50:00,35.75,35.84,35.62,35.64,149600.0,25.4433,25.5073,25.3507,25.365,149600.0
2007-08-01 11:00:00,35.62,35.75,35.43,35.58,159000.0,25.3507,25.4433,25.2155,25.3223,159000.0
2007-08-01 11:10:00,35.58,35.9,35.57,35.85,143000.0,25.3223,25.55,25.3152,25.5144,143000.0
2007-08-01 11:20:00,35.85,35.87,35.57,35.63,179200.0,25.5144,25.5287,25.3152,25.3579,179200.0
2007-08-01 11:30:00,35.61,35.91,35.56,35.83,90000.0,25.3436,25.5571,25.308,25.5002,90000.0
2007-08-01 11:40:00,35.85,35.91,35.73,35.83,85400.0,25.5144,25.5571,25.429,25.5002,85400.0
2007-08-01 11:50:00,35.82,35.99,35.75,35.89,144000.0,25.4931,25.6141,25.4433,25.5429,144000.0
2007-08-01 12:00:00,35.91,36.08,35.85,36.07,182400.0,25.5571,25.6781,25.5144,25.671,182400.0
2007-08-01 12:10:00,36.07,36.17,36.02,36.05,115200.0,25.671,25.7422,25.6354,25.6568,115200.0
2007-08-01 12:20:00,36.05,36.05,35.84,35.9,107200.0,25.6568,25.6568,25.5073,25.55,107200.0
2007-08-01 12:30:00,35.91,35.95,35.79,35.8,117400.0,25.5571,25.5856,25.4717,25.4788,117400.0
2007-08-01 12:40:00,35.82,35.83,35.75,35.8,128200.0,25.4931,25.5002,25.4433,25.4788,128200.0
2007-08-01 12:50:00,35.8,35.82,35.49,35.65,187600.0,25.4788,25.4931,25.2582,25.3721,187600.0
2007-08-01 13:00:00,35.63,35.63,35.34,35.38,85000.0,25.3579,25.3579,25.1515,25.1799,85000.0
2007-08-01 13:10:00,35.35,35.41,35.18,35.24,133600.0,25.1586,25.2013,25.0376,25.0803,133600.0
2007-08-01 13:20:00,35.25,35.35,35.13,35.26,110600.0,25.0874,25.1586,25.002,25.0945,110600.0
2007-08-01 13:30:00,35.26,35.4,35.23,35.27,90000.0,25.0945,25.1942,25.0732,25.1016,90000.0
2007-08-01 13:40:00,35.29,35.51,35.29,35.36,158400.0,25.1159,25.2725,25.1159,25.1657,158400.0
2007-08-01 13:50:00,35.33,35.44,35.26,35.35,91000.0,25.1443,25.2226,25.0945,25.1586,91000.0
2007-08-01 14:00:00,35.34,35.35,35.22,35.26,97600.0,25.1515,25.1586,25.0661,25.0945,97600.0
2007-08-01 14:10:00,35.26,35.27,35.06,35.15,142400.0,25.0945,25.1016,24.9522,25.0162,142400.0
2007-08-01 14:20:00,35.15,35.2,34.94,35.04,227400.0,25.0162,25.0518,24.8668,24.938,227400.0
2007-08-01 14:30:00,35.04,35.23,35.02,35.09,103200.0,24.938,25.0732,24.9237,24.9735,103200.0
2007-08-01 14:40:00,35.08,35.15,34.91,35.0,101200.0,24.9664,25.0162,24.8454,24.9095,101200.0
2007-08-01 14:50:00,35.02,35.08,34.83,35.01,146400.0,24.9237,24.9664,24.7885,24.9166,146400.0
2007-08-01 15:00:00,35.01,35.12,34.73,34.87,288600.0,24.9166,24.9949,24.7173,24.817,288600.0
2007-08-01 15:10:00,34.86,34.88,34.63,34.77,232400.0,24.8098,24.8241,24.6462,24.7458,232400.0
2007-08-01 15:20:00,34.78,35.02,34.7,35.02,252400.0,24.7529,24.9237,24.696,24.9237,252400.0
2007-08-01 15:30:00,34.99,35.3,34.88,35.3,248800.0,24.9024,25.123,24.8241,25.123,248800.0
2007-08-01 15:40:00,35.3,35.56,35.22,35.53,316600.0,25.123,25.308,25.0661,25.2867,316600.0
2007-08-01 15:50:00,35.52,35.94,35.5,35.85,437200.0,25.2796,25.5785,25.2653,25.5144,437200.0
2007-08-02 09:30:00,36.22,36.41,36.02,36.38,257600.0,25.7778,25.913,25.6354,25.8916,257600.0
2007-08-02 09:40:00,36.39,36.6,36.19,36.21,422200.0,25.8987,26.0482,25.7564,25.7706,422200.0
2007-08-02 09:50:00,36.21,36.35,35.98,36.08,277200.0,25.7706,25.8703,25.607,25.6781,277200.0
2007-08-02 10:00:00,36.09,36.09,35.9,35.97,278200.0,25.6852,25.6852,25.55,25.5998,278200.0
2007-08-02 10:10:00,35.97,36.05,35.83,35.88,253000.0,25.5998,25.6568,25.5002,25.5358,253000.0
2007-08-02 10:20:00,35.87,35.88,35.58,35.7,216800.0,25.5287,25.5358,25.3223,25.4077,216800.0
2007-08-02 10:30:00,35.71,35.82,35.59,35.77,206600.0,25.4148,25.4931,25.3294,25.4575,206600.0
2007-08-02 10:40:00,35.78,35.88,35.69,35.79,178600.0,25.4646,25.5358,25.4006,25.4717,178600.0
2007-08-02 10:50:00,35.8,35.98,35.76,35.86,144800.0,25.4788,25.607,25.4504,25.5215,144800.0
2007-08-02 11:00:00,35.88,35.93,35.68,35.68,164400.0,25.5358,25.5714,25.3934,25.3934,164400.0
2007-08-02 11:10:00,35.67,35.85,35.65,35.75,152200.0,25.3863,25.5144,25.3721,25.4433,152200.0
2007-08-02 11:20:00,35.75,35.87,35.7,35.79,167600.0,25.4433,25.5287,25.4077,25.4717,167600.0
2007-08-02 11:30:00,35.78,35.83,35.66,35.68,225200.0,25.4646,25.5002,25.3792,25.3934,225200.0
2007-08-02 11:40:00,35.67,35.86,35.67,35.81,180400.0,25.3863,25.5215,25.3863,25.486,180400.0
2007-08-02 11:50:00,35.8,36.0,35.8,35.99,121400.0,25.4788,25.6212,25.4788,25.6141,121400.0
2007-08-02 12:00:00,35.99,36.34,35.95,36.34,201200.0,25.6141,25.8632,25.5856,25.8632,201200.0
2007-08-02 12:10:00,36.34,36.35,36.1,36.13,162400.0,25.8632,25.8703,25.6924,25.7137,162400.0
2007-08-02 12:20:00,36.11,36.19,36.0,36.19,155400.0,25.6995,25.7564,25.6212,25.7564,155400.0
2007-08-02 12:30:00,36.18,36.19,36.07,36.1,236400.0,25.7493,25.7564,25.671,25.6924,236400.0
2007-08-02 12:40:00,36.1,36.19,36.1,36.14,68200.0,25.6924,25.7564,25.6924,25.7208,68200.0
2007-08-02 12:50:00,36.13,36.24,36.1,36.1,93800.0,25.7137,25.792,25.6924,25.6924,93800.0
2007-08-02 13:00:00,36.1,36.15,35.92,35.94,140400.0,25.6924,25.7279,25.5642,25.5785,140400.0
2007-08-02 13:10:00,35.95,35.95,35.8,35.88,125200.0,25.5856,25.5856,25.4788,25.5358,125200.0
2007-08-02 13:20:00,35.87,35.91,35.7,35.8,131800.0,25.5287,25.5571,25.4077,25.4788,131800.0
2007-08-02 13:30:00,35.82,35.92,35.77,35.87,137000.0,25.4931,25.5642,25.4575,25.5287,137000.0
2007-08-02 13:40:00,35.86,36.01,35.85,35.85,171000.0,25.5215,25.6283,25.5144,25.5144,171000.0
2007-08-02 13:50:00,35.85,35.94,35.83,35.88,85800.0,25.5144,25.5785,25.5002,25.5358,85800.0
2007-08-02 14:00:00,35.88,36.1,35.88,35.98,118400.0,25.5358,25.6924,25.5358,25.607,118400.0
2007-08-02 14:10:00,36.0,36.05,35.92,35.99,158600.0,25.6212,25.6568,25.5642,25.6141,158600.0
2007-08-02 14:20:00,36.01,36.34,35.97,36.33,316600.0,25.6283,25.8632,25.5998,25.856,316600.0
2007-08-02 14:30:00,36.32,36.46,36.13,36.13,253000.0,25.8489,25.9486,25.7137,25.7137,253000.0
2007-08-02 14:40:00,36.13,36.23,36.1,36.2,155600.0,25.7137,25.7849,25.6924,25.7635,155600.0
2007-08-02 14:50:00,36.22,36.25,36.04,36.08,123800.0,25.7778,25.7991,25.6497,25.6781,123800.0
2007-08-02 15:00:00,36.08,36.34,35.97,36.33,237000.0,25.6781,25.8632,25.5998,25.856,237000.0
2007-08-02 15:10:00,36.34,36.52,36.33,36.52,296200.0,25.8632,25.9913,25.856,25.9913,296200.0
2007-08-02 15:20:00,36.5,36.9,36.45,36.84,315600.0,25.977,26.2617,25.9415,26.219,315600.0
2007-08-02 15:30:00,36.85,37.15,36.48,36.58,547200.0,26.2261,26.4396,25.9628,26.034,547200.0
2007-08-02 15:40:00,36.58,36.58,36.39,36.58,360400.0,26.034,26.034,25.8987,26.034,360400.0
2007-08-02 15:50:00,36.58,36.74,36.52,36.63,396200.0,26.034,26.1478,25.9913,26.0696,396200.0
2007-08-03 09:30:00,35.9,36.23,35.32,35.91,765600.0,25.55,25.7849,25.1372,25.5571,765600.0
2007-08-03 09:40:00,35.91,36.63,35.84,36.57,647000.0,25.5571,26.0696,25.5073,26.0269,647000.0
2007-08-03 09:50:00,36.57,36.77,36.06,36.1,491200.0,26.0269,26.1692,25.6639,25.6924,491200.0
2007-08-03 10:00:00,36.08,36.23,35.83,36.02,342600.0,25.6781,25.7849,25.5002,25.6354,342600.0
2007-08-03 10:10:00,36.02,36.24,35.81,35.87,276600.0,25.6354,25.792,25.486,25.5287,276600.0
2007-08-03 10:20:00,35.87,36.01,35.84,35.86,248400.0,25.5287,25.6283,25.5073,25.5215,248400.0
2007-08-03 10:30:00,35.86,36.1,35.84,36.04,233400.0,25.5215,25.6924,25.5073,25.6497,233400.0
2007-08-03 10:40:00,36.03,36.15,35.99,36.02,180600.0,25.6425,25.7279,25.6141,25.6354,180600.0
2007-08-03 10:50:00,36.02,36.2,35.99,36.15,166200.0,25.6354,25.7635,25.6141,25.7279,166200.0
2007-08-03 11:00:00,36.13,36.24,36.08,36.08,240800.0,25.7137,25.792,25.6781,25.6781,240800.0
2007-08-03 11:10:00,36.08,36.2,35.98,36.02,210400.0,25.6781,25.7635,25.607,25.6354,210400.0
2007-08-03 11:20:00,36.02,36.08,35.93,36.07,141800.0,25.6354,25.6781,25.5714,25.671,141800.0
2007-08-03 11:30:00,36.07,36.09,35.95,35.99,170800.0,25.671,25.6852,25.5856,25.6141,170800.0
2007-08-03 11:40:00,35.99,36.02,35.86,35.97,175000.0,25.6141,25.6354,25.5215,25.5998,175000.0
2007-08-03 11:50:00,35.97,36.08,35.89,35.9,156800.0,25.5998,25.6781,25.5429,25.55,156800.0
2007-08-03 12:00:00,35.89,36.06,35.87,36.02,139800.0,25.5429,25.6639,25.5287,25.6354,139800.0
2007-08-03 12:10:00,36.05,36.15,35.98,36.1,86000.0,25.6568,25.7279,25.607,25.6924,86000.0
2007-08-03 12:20:00,36.1,36.12,35.93,35.98,109200.0,25.6924,25.7066,25.5714,25.607,109200.0
2007-08-03 12:30:00,35.99,36.06,35.91,36.0,70800.0,25.6141,25.6639,25.5571,25.6212,70800.0
2007-08-03 12:40:00,36.0,36.02,35.88,35.91,101000.0,25.6212,25.6354,25.5358,25.5571,101000.0
2007-08-03 12:50:00,35.9,35.9,35.75,35.82,119600.0,25.55,25.55,25.4433,25.4931,119600.0
2007-08-03 13:00:00,35.82,35.82,35.49,35.65,247000.0,25.4931,25.4931,25.2582,25.3721,247000.0
2007-08-03 13:10:00,35.64,35.65,35.54,35.58,152200.0,25.365,25.3721,25.2938,25.3223,152200.0
2007-08-03 13:20:00,35.58,35.73,35.58,35.68,79400.0,25.3223,25.429,25.3223,25.3934,79400.0
2007-08-03 13:30:00,35.68,35.9,35.63,35.9,142600.0,25.3934,25.55,25.3579,25.55,142600.0
2007-08-03 13:40:00,35.9,36.04,35.83,35.85,101400.0,25.55,25.6497,25.5002,25.5144,101400.0
2007-08-03 13:50:00,35.85,35.95,35.82,35.88,107000.0,25.5144,25.5856,25.4931,25.5358,107000.0
2007-08-03 14:00:00,35.88,35.99,35.88,35.97,79600.0,25.5358,25.6141,25.5358,25.5998,79600.0
2007-08-03 14:10:00,35.95,35.95,35.31,35.48,288600.0,25.5856,25.5856,25.1301,25.2511,288600.0
2007-08-03 14:20:00,35.48,35.53,35.18,35.19,153000.0,25.2511,25.2867,25.0376,25.0447,153000.0
2007-08-03 14:30:00,35.21,35.42,35.21,35.41,152800.0,25.0589,25.2084,25.0589,25.2013,152800.0
2007-08-03 14:40:00,35.41,35.54,35.37,35.41,126000.0,25.2013,25.2938,25.1728,25.2013,126000.0
2007-08-03 14:50:00,35.4,35.63,35.34,35.54,103200.0,25.1942,25.3579,25.1515,25.2938,103200.0
2007-08-03 15:00:00,35.56,35.59,35.17,35.21,192000.0,25.308,25.3294,25.0305,25.0589,192000.0
2007-08-03 15:10:00,35.21,35.48,35.2,35.46,175600.0,25.0589,25.2511,25.0518,25.2369,175600.0
2007-08-03 15:20:00,35.45,35.52,35.24,35.27,205000.0,25.2298,25.2796,25.0803,25.1016,205000.0
2007-08-03 15:30:00,35.24,35.48,35.21,35.27,201000.0,25.0803,25.2511,25.0589,25.1016,201000.0
2007-08-03 15:40:00,35.28,35.44,35.12,35.22,211000.0,25.1088,25.2226,24.9949,25.0661,211000.0
2007-08-03 15:50:00,35.22,35.4,35.14,35.22,304800.0,25.0661,25.1942,25.0091,25.0661,304800.0
2007-08-06 09:30:00,35.18,35.23,34.3,34.51,336400.0,25.0376,25.0732,24.4113,24.5608,336400.0
2007-08-06 09:40:00,34.51,34.67,33.99,34.01,445800.0,24.5608,24.6746,24.1907,24.2049,445800.0
2007-08-06 09:50:00,34.01,34.56,33.87,34.56,401400.0,24.2049,24.5963,24.1053,24.5963,401400.0
2007-08-06 10:00:00,34.56,34.65,34.18,34.18,309600.0,24.5963,24.6604,24.3259,24.3259,309600.0
2007-08-06 10:10:00,34.16,34.44,33.98,34.41,301400.0,24.3117,24.5109,24.1836,24.4896,301400.0
2007-08-06 10:20:00,34.41,34.49,34.12,34.12,189200.0,24.4896,24.5465,24.2832,24.2832,189200.0
2007-08-06 10:30:00,34.12,34.18,33.92,34.16,251200.0,24.2832,24.3259,24.1409,24.3117,251200.0
2007-08-06 10:40:00,34.15,34.15,33.94,33.98,175800.0,24.3045,24.3045,24.1551,24.1836,175800.0
2007-08-06 10:50:00,33.98,34.29,33.86,34.21,158800.0,24.1836,24.4042,24.0981,24.3472,158800.0
2007-08-06 11:00:00,34.24,34.32,34.01,34.05,145800.0,24.3686,24.4255,24.2049,24.2334,145800.0
2007-08-06 11:10:00,34.05,34.27,33.98,34.21,159800.0,24.2334,24.3899,24.1836,24.3472,159800.0
2007-08-06 11:20:00,34.19,34.38,34.13,34.16,150000.0,24.333,24.4682,24.2903,24.3117,150000.0
2007-08-06 11:30:00,34.16,34.22,33.98,34.01,106000.0,24.3117,24.3544,24.1836,24.2049,106000.0
2007-08-06 11:40:00,33.99,34.45,33.98,34.43,117800.0,24.1907,24.5181,24.1836,24.5038,117800.0
2007-08-06 11:50:00,34.45,34.48,34.29,34.29,135000.0,24.5181,24.5394,24.4042,24.4042,135000.0
2007-08-06 12:00:00,34.29,34.29,33.93,34.08,180400.0,24.4042,24.4042,24.148,24.2547,180400.0
2007-08-06 12:10:00,34.08,34.08,33.9,33.91,93400.0,24.2547,24.2547,24.1266,24.1337,93400.0
2007-08-06 12:20:00,33.92,34.06,33.9,34.02,83600.0,24.1409,24.2405,24.1266,24.212,83600.0
2007-08-06 12:30:00,34.03,34.31,34.01,34.25,137600.0,24.2191,24.4184,24.2049,24.3757,137600.0
2007-08-06 12:40:00,34.24,34.64,34.24,34.62,120000.0,24.3686,24.6533,24.3686,24.639,120000.0
2007-08-06 12:50:00,34.6,34.64,34.43,34.46,82200.0,24.6248,24.6533,24.5038,24.5252,82200.0
2007-08-06 13:00:00,34.46,34.46,34.32,34.36,105200.0,24.5252,24.5252,24.4255,24.454,105200.0
2007-08-06 13:10:00,34.35,34.49,34.32,34.44,132200.0,24.4469,24.5465,24.4255,24.5109,132200.0
2007-08-06 13:20:00,34.45,34.52,34.34,34.48,104600.0,24.5181,24.5679,24.4398,24.5394,104600.0
2007-08-06 13:30:00,34.49,34.57,34.36,34.46,96000.0,24.5465,24.6035,24.454,24.5252,96000.0
2007-08-06 13:40:00,34.48,34.51,34.26,34.26,88200.0,24.5394,24.5608,24.3828,24.3828,88200.0
2007-08-06 13:50:00,34.26,34.41,34.18,34.28,136000.0,24.3828,24.4896,24.3259,24.3971,136000.0
2007-08-06 14:00:00,34.27,34.5,34.24,34.45,107800.0,24.3899,24.5536,24.3686,24.5181,107800.0
2007-08-06 14:10:00,34.44,34.68,34.29,34.65,174200.0,24.5109,24.6817,24.4042,24.6604,174200.0
2007-08-06 14:20:00,34.66,34.72,34.52,34.52,170000.0,24.6675,24.7102,24.5679,24.5679,170000.0
2007-08-06 14:30:00,34.53,34.74,34.53,34.68,85000.0,24.575,24.7244,24.575,24.6817,85000.0
2007-08-06 14:40:00,34.69,34.8,34.57,34.66,121200.0,24.6889,24.7671,24.6035,24.6675,121200.0
2007-08-06 14:50:00,34.67,34.73,34.51,34.6,104600.0,24.6746,24.7173,24.5608,24.6248,104600.0
2007-08-06 15:00:00,34.6,34.87,34.59,34.87,127800.0,24.6248,24.817,24.6177,24.817,127800.0
2007-08-06 15:10:00,34.87,35.0,34.76,34.92,146200.0,24.817,24.9095,24.7387,24.8525,146200.0
2007-08-06 15:20:00,34.92,34.93,34.8,34.89,130800.0,24.8525,24.8597,24.7671,24.8312,130800.0
2007-08-06 15:30:00,34.91,35.0,34.77,34.92,188400.0,24.8454,24.9095,24.7458,24.8525,188400.0
2007-08-06 15:40:00,34.93,35.37,34.92,35.13,323000.0,24.8597,25.1728,24.8525,25.002,323000.0
2007-08-06 15:50:00,35.13,35.23,35.12,35.21,336000.0,25.002,25.0732,24.9949,25.0589,336000.0
2007-08-07 09:30:00,35.37,35.37,34.74,35.01,179200.0,25.1728,25.1728,24.7244,24.9166,179200.0
2007-08-07 09:40:00,35.0,35.27,34.88,34.99,208400.0,24.9095,25.1016,24.8241,24.9024,208400.0
2007-08-07 09:50:00,34.99,35.17,34.81,35.0,242200.0,24.9024,25.0305,24.7743,24.9095,242200.0
2007-08-07 10:00:00,34.99,35.0,34.68,34.83,178200.0,24.9024,24.9095,24.6817,24.7885,178200.0
2007-08-07 10:10:00,34.81,35.0,34.73,34.96,150400.0,24.7743,24.9095,24.7173,24.881,150400.0
2007-08-07 10:20:00,34.95,34.99,34.78,34.82,107600.0,24.8739,24.9024,24.7529,24.7814,107600.0
2007-08-07 10:30:00,34.83,34.93,34.73,34.73,138400.0,24.7885,24.8597,24.7173,24.7173,138400.0
2007-08-07 10:40:00,34.74,34.85,34.7,34.85,118400.0,24.7244,24.8027,24.696,24.8027,118400.0
2007-08-07 10:50:00,34.85,34.89,34.77,34.81,112400.0,24.8027,24.8312,24.7458,24.7743,112400.0
2007-08-07 11:00:00,34.81,34.96,34.77,34.83,153800.0,24.7743,24.881,24.7458,24.7885,153800.0
2007-08-07 11:10:00,34.82,34.99,34.82,34.96,122000.0,24.7814,24.9024,24.7814,24.881,122000.0
2007-08-07 11:20:00,34.96,34.97,34.87,34.93,71400.0,24.881,24.8881,24.817,24.8597,71400.0
2007-08-07 11:30:00,34.94,34.97,34.85,34.92,97400.0,24.8668,24.8881,24.8027,24.8525,97400.0
2007-08-07 11:40:00,34.93,35.0,34.91,34.97,207000.0,24.8597,24.9095,24.8454,24.8881,207000.0
2007-08-07 11:50:00,34.97,35.27,34.94,35.26,213000.0,24.8881,25.1016,24.8668,25.0945,213000.0
2007-08-07 12:00:00,35.27,35.54,35.25,35.49,220800.0,25.1016,25.2938,25.0874,25.2582,220800.0
2007-08-07 12:10:00,35.48,35.54,35.44,35.47,143000.0,25.2511,25.2938,25.2226,25.244,143000.0
2007-08-07 12:20:00,35.47,35.48,35.3,35.34,87400.0,25.244,25.2511,25.123,25.1515,87400.0
2007-08-07 12:30:00,35.35,35.5,35.33,35.35,151800.0,25.1586,25.2653,25.1443,25.1586,151800.0
2007-08-07 12:40:00,35.35,35.35,35.25,35.32,83400.0,25.1586,25.1586,25.0874,25.1372,83400.0
2007-08-07 12:50:00,35.31,35.43,35.3,35.33,83800.0,25.1301,25.2155,25.123,25.1443,83800.0
2007-08-07 13:00:00,35.32,35.43,35.3,35.38,72000.0,25.1372,25.2155,25.123,25.1799,72000.0
2007-08-07 13:10:00,35.38,35.44,35.29,35.36,85200.0,25.1799,25.2226,25.1159,25.1657,85200.0
2007-08-07 13:20:00,35.38,35.58,35.35,35.58,120200.0,25.1799,25.3223,25.1586,25.3223,120200.0
2007-08-07 13:30:00,35.58,35.58,35.49,35.52,157400.0,25.3223,25.3223,25.2582,25.2796,157400.0
2007-08-07 13:40:00,35.52,35.59,35.48,35.58,112200.0,25.2796,25.3294,25.2511,25.3223,112200.0
2007-08-07 13:50:00,35.58,35.58,35.49,35.53,114400.0,25.3223,25.3223,25.2582,25.2867,114400.0
2007-08-07 14:00:00,35.54,35.56,35.46,35.49,116000.0,25.2938,25.308,25.2369,25.2582,116000.0
2007-08-07 14:10:00,35.5,35.63,35.06,35.08,364400.0,25.2653,25.3579,24.9522,24.9664,364400.0
2007-08-07 14:20:00,35.08,35.43,35.07,35.21,383600.0,24.9664,25.2155,24.9593,25.0589,383600.0
2007-08-07 14:30:00,35.19,35.36,34.98,35.17,361800.0,25.0447,25.1657,24.8953,25.0305,361800.0
2007-08-07 14:40:00,35.19,35.43,35.02,35.4,279400.0,25.0447,25.2155,24.9237,25.1942,279400.0
2007-08-07 14:50:00,35.38,35.63,35.27,35.62,244600.0,25.1799,25.3579,25.1016,25.3507,244600.0
2007-08-07 15:00:00,35.63,35.87,35.5,35.6,477400.0,25.3579,25.5287,25.2653,25.3365,477400.0
2007-08-07 15:10:00,35.59,35.75,35.47,35.51,383800.0,25.3294,25.4433,25.244,25.2725,383800.0
2007-08-07 15:20:00,35.51,35.81,35.4,35.77,450600.0,25.2725,25.486,25.1942,25.4575,450600.0
2007-08-07 15:30:00,35.78,36.21,35.78,36.19,329800.0,25.4646,25.7706,25.4646,25.7564,329800.0
2007-08-07 15:40:00,36.19,36.21,35.89,35.92,445200.0,25.7564,25.7706,25.5429,25.5642,445200.0
2007-08-07 15:50:00,35.9,36.1,35.76,35.99,867000.0,25.55,25.6924,25.4504,25.6141,867000.0
2007-08-08 09:30:00,36.5,36.5,36.21,36.23,120400.0,25.977,25.977,25.7706,25.7849,120400.0
2007-08-08 09:40:00,36.25,36.53,36.23,36.51,127600.0,25.7991,25.9984,25.7849,25.9842,127600.0
2007-08-08 09:50:00,36.5,36.58,36.47,36.55,109000.0,25.977,26.034,25.9557,26.0126,109000.0
2007-08-08 10:00:00,36.55,36.59,36.44,36.57,145400.0,26.0126,26.0411,25.9343,26.0269,145400.0
2007-08-08 10:10:00,36.58,36.77,36.52,36.75,185200.0,26.034,26.1692,25.9913,26.155,185200.0
2007-08-08 10:20:00,36.77,36.82,36.71,36.81,217400.0,26.1692,26.2048,26.1265,26.1977,217400.0
2007-08-08 10:30:00,36.81,37.09,36.81,37.01,360200.0,26.1977,26.3969,26.1977,26.34,360200.0
2007-08-08 10:40:00,37.02,37.1,36.97,37.1,172400.0,26.3471,26.4041,26.3115,26.4041,172400.0
2007-08-08 10:50:00,37.1,37.17,36.88,36.99,191000.0,26.4041,26.4539,26.2475,26.3258,191000.0
2007-08-08 11:00:00,36.99,37.01,36.77,36.8,190400.0,26.3258,26.34,26.1692,26.1905,190400.0
2007-08-08 11:10:00,36.8,36.85,36.63,36.68,188000.0,26.1905,26.2261,26.0696,26.1051,188000.0
2007-08-08 11:20:00,36.67,36.73,36.64,36.68,97600.0,26.098,26.1407,26.0767,26.1051,97600.0
2007-08-08 11:30:00,36.69,36.81,36.63,36.75,130000.0,26.1123,26.1977,26.0696,26.155,130000.0
2007-08-08 11:40:00,36.76,36.77,36.6,36.6,112000.0,26.1621,26.1692,26.0482,26.0482,112000.0
2007-08-08 11:50:00,36.61,36.66,36.58,36.65,103800.0,26.0553,26.0909,26.034,26.0838,103800.0
2007-08-08 12:00:00,36.63,36.63,36.46,36.54,158400.0,26.0696,26.0696,25.9486,26.0055,158400.0
2007-08-08 12:10:00,36.53,36.79,36.48,36.77,159000.0,25.9984,26.1834,25.9628,26.1692,159000.0
2007-08-08 12:20:00,36.77,36.89,36.76,36.88,114400.0,26.1692,26.2546,26.1621,26.2475,114400.0
2007-08-08 12:30:00,36.88,37.15,36.88,37.13,120200.0,26.2475,26.4396,26.2475,26.4254,120200.0
2007-08-08 12:40:00,37.13,37.22,37.09,37.19,120800.0,26.4254,26.4895,26.3969,26.4681,120800.0
2007-08-08 12:50:00,37.2,37.2,36.99,36.99,142600.0,26.4752,26.4752,26.3258,26.3258,142600.0
2007-08-08 13:00:00,36.99,37.12,36.9,37.1,134600.0,26.3258,26.4183,26.2617,26.4041,134600.0
2007-08-08 13:10:00,37.1,37.31,37.06,37.3,112200.0,26.4041,26.5535,26.3756,26.5464,112200.0
2007-08-08 13:20:00,37.31,37.35,37.2,37.29,98000.0,26.5535,26.582,26.4752,26.5393,98000.0
2007-08-08 13:30:00,37.3,37.43,37.25,37.3,182800.0,26.5464,26.6389,26.5108,26.5464,182800.0
2007-08-08 13:40:00,37.3,37.32,37.24,37.26,169200.0,26.5464,26.5606,26.5037,26.5179,169200.0
2007-08-08 13:50:00,37.26,37.3,37.15,37.23,123600.0,26.5179,26.5464,26.4396,26.4966,123600.0
2007-08-08 14:00:00,37.24,37.3,37.13,37.29,122600.0,26.5037,26.5464,26.4254,26.5393,122600.0
2007-08-08 14:10:00,37.28,37.55,37.21,37.5,167200.0,26.5322,26.7243,26.4823,26.6887,167200.0
2007-08-08 14:20:00,37.5,37.61,37.47,37.58,180200.0,26.6887,26.767,26.6674,26.7457,180200.0
2007-08-08 14:30:00,37.6,37.73,37.46,37.54,190200.0,26.7599,26.8524,26.6603,26.7172,190200.0
2007-08-08 14:40:00,37.53,37.58,37.43,37.52,166000.0,26.7101,26.7457,26.6389,26.703,166000.0
2007-08-08 14:50:00,37.51,37.6,37.39,37.52,139000.0,26.6959,26.7599,26.6104,26.703,139000.0
2007-08-08 15:00:00,37.53,37.59,37.02,37.05,297800.0,26.7101,26.7528,26.3471,26.3685,297800.0
2007-08-08 15:10:00,37.02,37.29,37.01,37.18,265200.0,26.3471,26.5393,26.34,26.461,265200.0
2007-08-08 15:20:00,37.18,37.35,36.81,36.9,382800.0,26.461,26.582,26.1977,26.2617,382800.0
2007-08-08 15:30:00,36.9,36.96,36.46,36.49,611000.0,26.2617,26.3044,25.9486,25.9699,611000.0
2007-08-08 15:40:00,36.49,36.66,36.24,36.57,562000.0,25.9699,26.0909,25.792,26.0269,562000.0
2007-08-08 15:50:00,36.56,37.01,36.55,36.76,474000.0,26.0197,26.34,26.0126,26.1621,474000.0
2007-08-09 09:30:00,36.01,36.44,36.01,36.21,326800.0,25.6283,25.9343,25.6283,25.7706,326800.0
2007-08-09 09:40:00,36.22,36.34,35.55,36.34,369400.0,25.7778,25.8632,25.3009,25.8632,369400.0
2007-08-09 09:50:00,36.35,36.56,36.29,36.56,166800.0,25.8703,26.0197,25.8276,26.0197,166800.0
2007-08-09 10:00:00,36.57,36.94,36.57,36.68,272200.0,26.0269,26.2902,26.0269,26.1051,272200.0
2007-08-09 10:10:00,36.67,36.79,36.57,36.74,177400.0,26.098,26.1834,26.0269,26.1478,177400.0
2007-08-09 10:20:00,36.75,36.76,36.56,36.7,147200.0,26.155,26.1621,26.0197,26.1194,147200.0
2007-08-09 10:30:00,36.69,37.12,36.6,37.02,303200.0,26.1123,26.4183,26.0482,26.3471,303200.0
2007-08-09 10:40:00,37.03,37.19,36.96,37.14,195600.0,26.3542,26.4681,26.3044,26.4325,195600.0
2007-08-09 10:50:00,37.15,37.3,37.04,37.3,260400.0,26.4396,26.5464,26.3614,26.5464,260400.0
2007-08-09 11:00:00,37.3,37.46,37.2,37.4,236800.0,26.5464,26.6603,26.4752,26.6176,236800.0
2007-08-09 11:10:00,37.38,37.92,37.37,37.81,302800.0,26.6033,26.9876,26.5962,26.9094,302800.0
2007-08-09 11:20:00,37.81,37.84,37.41,37.52,204200.0,26.9094,26.9307,26.6247,26.703,204200.0
2007-08-09 11:30:00,37.52,37.58,37.4,37.43,154400.0,26.703,26.7457,26.6176,26.6389,154400.0
2007-08-09 11:40:00,37.42,37.44,37.18,37.2,213600.0,26.6318,26.646,26.461,26.4752,213600.0
2007-08-09 11:50:00,37.21,37.26,37.1,37.2,146400.0,26.4823,26.5179,26.4041,26.4752,146400.0
2007-08-09 12:00:00,37.18,37.21,37.07,37.18,119600.0,26.461,26.4823,26.3827,26.461,119600.0
2007-08-09 12:10:00,37.16,37.22,37.14,37.17,127400.0,26.4468,26.4895,26.4325,26.4539,127400.0
2007-08-09 12:20:00,37.16,37.17,37.05,37.15,95000.0,26.4468,26.4539,26.3685,26.4396,95000.0
2007-08-09 12:30:00,37.13,37.21,37.12,37.15,138800.0,26.4254,26.4823,26.4183,26.4396,138800.0
2007-08-09 12:40:00,37.15,37.23,37.1,37.2,100400.0,26.4396,26.4966,26.4041,26.4752,100400.0
2007-08-09 12:50:00,37.2,37.21,36.93,36.95,157000.0,26.4752,26.4823,26.2831,26.2973,157000.0
2007-08-09 13:00:00,36.94,36.96,36.7,36.87,176800.0,26.2902,26.3044,26.1194,26.2404,176800.0
2007-08-09 13:10:00,36.88,36.92,36.73,36.88,135800.0,26.2475,26.2759,26.1407,26.2475,135800.0
2007-08-09 13:20:00,36.88,36.92,36.83,36.88,119400.0,26.2475,26.2759,26.2119,26.2475,119400.0
2007-08-09 13:30:00,36.88,37.0,36.77,36.98,159200.0,26.2475,26.3329,26.1692,26.3187,159200.0
2007-08-09 13:40:00,36.97,36.97,36.82,36.83,162400.0,26.3115,26.3115,26.2048,26.2119,162400.0
2007-08-09 13:50:00,36.83,37.03,36.82,36.97,82800.0,26.2119,26.3542,26.2048,26.3115,82800.0
2007-08-09 14:00:00,36.97,36.97,36.74,36.76,102600.0,26.3115,26.3115,26.1478,26.1621,102600.0
2007-08-09 14:10:00,36.75,36.88,36.74,36.87,104800.0,26.155,26.2475,26.1478,26.2404,104800.0
2007-08-09 14:20:00,36.86,36.92,36.63,36.66,141200.0,26.2332,26.2759,26.0696,26.0909,141200.0
2007-08-09 14:30:00,36.66,36.67,36.43,36.59,204800.0,26.0909,26.098,25.9272,26.0411,204800.0
2007-08-09 14:40:00,36.6,36.81,36.5,36.55,186600.0,26.0482,26.1977,25.977,26.0126,186600.0
2007-08-09 14:50:00,36.52,36.58,36.4,36.49,202000.0,25.9913,26.034,25.9059,25.9699,202000.0
2007-08-09 15:00:00,36.49,36.56,36.18,36.38,242800.0,25.9699,26.0197,25.7493,25.8916,242800.0
2007-08-09 15:10:00,36.38,36.66,36.35,36.57,188600.0,25.8916,26.0909,25.8703,26.0269,188600.0
2007-08-09 15:20:00,36.57,36.66,36.33,36.42,294800.0,26.0269,26.0909,25.856,25.9201,294800.0
2007-08-09 15:30:00,36.44,36.57,36.35,36.45,246200.0,25.9343,26.0269,25.8703,25.9415,246200.0
2007-08-09 15:40:00,36.47,36.7,36.43,36.7,231200.0,25.9557,26.1194,25.9272,26.1194,231200.0
2007-08-09 15:50:00,36.7,36.75,36.6,36.65,272000.0,26.1194,26.155,26.0482,26.0838,272000.0
2007-08-10 09:30:00,35.5,36.05,34.73,35.8,322000.0,25.2653,25.6568,24.7173,25.4788,322000.0
2007-08-10 09:40:00,35.8,36.05,35.65,35.85,274600.0,25.4788,25.6568,25.3721,25.5144,274600.0
2007-08-10 09:50:00,35.85,36.08,35.75,35.85,284000.0,25.5144,25.6781,25.4433,25.5144,284000.0
2007-08-10 10:00:00,35.9,36.02,35.75,35.97,264000.0,25.55,25.6354,25.4433,25.5998,264000.0
2007-08-10 10:10:00,35.97,36.05,35.92,35.92,123800.0,25.5998,25.6568,25.5642,25.5642,123800.0
2007-08-10 10:20:00,35.92,36.05,35.67,35.77,173200.0,25.5642,25.6568,25.3863,25.4575,173200.0
2007-08-10 10:30:00,35.77,35.83,35.45,35.49,179800.0,25.4575,25.5002,25.2298,25.2582,179800.0
2007-08-10 10:40:00,35.49,35.53,35.34,35.47,230000.0,25.2582,25.2867,25.1515,25.244,230000.0
2007-08-10 10:50:00,35.49,35.66,35.49,35.54,181000.0,25.2582,25.3792,25.2582,25.2938,181000.0
2007-08-10 11:00:00,35.55,35.91,35.51,35.66,188600.0,25.3009,25.5571,25.2725,25.3792,188600.0
2007-08-10 11:10:00,35.68,35.73,35.58,35.67,199200.0,25.3934,25.429,25.3223,25.3863,199200.0
2007-08-10 11:20:00,35.66,35.67,35.39,35.52,267800.0,25.3792,25.3863,25.187,25.2796,267800.0
2007-08-10 11:30:00,35.52,35.52,35.36,35.44,164400.0,25.2796,25.2796,25.1657,25.2226,164400.0
2007-08-10 11:40:00,35.43,35.51,35.41,35.49,100000.0,25.2155,25.2725,25.2013,25.2582,100000.0
2007-08-10 11:50:00,35.49,35.57,35.41,35.56,121400.0,25.2582,25.3152,25.2013,25.308,121400.0
2007-08-10 12:00:00,35.56,35.6,35.32,35.5,210600.0,25.308,25.3365,25.1372,25.2653,210600.0
2007-08-10 12:10:00,35.51,35.76,35.51,35.74,152000.0,25.2725,25.4504,25.2725,25.4361,152000.0
2007-08-10 12:20:00,35.74,36.05,35.7,36.01,204000.0,25.4361,25.6568,25.4077,25.6283,204000.0
2007-08-10 12:30:00,36.02,36.13,35.77,35.85,257200.0,25.6354,25.7137,25.4575,25.5144,257200.0
2007-08-10 12:40:00,35.84,35.87,35.55,35.73,264200.0,25.5073,25.5287,25.3009,25.429,264200.0
2007-08-10 12:50:00,35.74,35.93,35.7,35.79,162000.0,25.4361,25.5714,25.4077,25.4717,162000.0
2007-08-10 13:00:00,35.8,35.89,35.73,35.85,115800.0,25.4788,25.5429,25.429,25.5144,115800.0
2007-08-10 13:10:00,35.84,35.97,35.83,35.91,200600.0,25.5073,25.5998,25.5002,25.5571,200600.0
2007-08-10 13:20:00,35.91,36.11,35.9,36.09,277400.0,25.5571,25.6995,25.55,25.6852,277400.0
2007-08-10 13:30:00,36.1,36.19,35.98,36.03,233800.0,25.6924,25.7564,25.607,25.6425,233800.0
2007-08-10 13:40:00,36.05,36.08,35.71,35.76,123600.0,25.6568,25.6781,25.4148,25.4504,123600.0
2007-08-10 13:50:00,35.75,35.87,35.69,35.71,138000.0,25.4433,25.5287,25.4006,25.4148,138000.0
2007-08-10 14:00:00,35.74,35.82,35.59,35.74,246400.0,25.4361,25.4931,25.3294,25.4361,246400.0
2007-08-10 14:10:00,35.74,35.85,35.57,35.72,166000.0,25.4361,25.5144,25.3152,25.4219,166000.0
2007-08-10 14:20:00,35.72,35.87,35.56,35.56,131200.0,25.4219,25.5287,25.308,25.308,131200.0
2007-08-10 14:30:00,35.58,35.59,35.34,35.35,182600.0,25.3223,25.3294,25.1515,25.1586,182600.0
2007-08-10 14:40:00,35.35,35.6,35.35,35.5,143800.0,25.1586,25.3365,25.1586,25.2653,143800.0
2007-08-10 14:50:00,35.52,35.53,35.4,35.42,135200.0,25.2796,25.2867,25.1942,25.2084,135200.0
2007-08-10 15:00:00,35.43,35.72,35.37,35.67,172400.0,25.2155,25.4219,25.1728,25.3863,172400.0
2007-08-10 15:10:00,35.66,35.81,35.63,35.7,280400.0,25.3792,25.486,25.3579,25.4077,280400.0
2007-08-10 15:20:00,35.69,36.0,35.67,35.88,218400.0,25.4006,25.6212,25.3863,25.5358,218400.0
2007-08-10 15:30:00,35.87,36.21,35.78,36.15,301200.0,25.5287,25.7706,25.4646,25.7279,301200.0
2007-08-10 15:40:00,36.13,36.24,35.84,35.9,259000.0,25.7137,25.792,25.5073,25.55,259000.0
2007-08-10 15:50:00,35.88,36.08,35.88,35.99,294200.0,25.5358,25.6781,25.5358,25.6141,294200.0
2007-08-13 09:30:00,36.23,36.5,36.23,36.31,173600.0,25.7849,25.977,25.7849,25.8418,173600.0
2007-08-13 09:40:00,36.35,36.38,35.99,36.04,334400.0,25.8703,25.8916,25.6141,25.6497,334400.0
2007-08-13 09:50:00,36.04,36.04,35.79,36.02,172000.0,25.6497,25.6497,25.4717,25.6354,172000.0
2007-08-13 10:00:00,35.98,36.27,35.98,36.17,355200.0,25.607,25.8133,25.607,25.7422,355200.0
2007-08-13 10:10:00,36.17,36.23,36.1,36.18,218200.0,25.7422,25.7849,25.6924,25.7493,218200.0
2007-08-13 10:20:00,36.18,36.22,36.11,36.18,182200.0,25.7493,25.7778,25.6995,25.7493,182200.0
2007-08-13 10:30:00,36.18,36.18,36.0,36.06,188200.0,25.7493,25.7493,25.6212,25.6639,188200.0
2007-08-13 10:40:00,36.08,36.29,36.02,36.27,189600.0,25.6781,25.8276,25.6354,25.8133,189600.0
2007-08-13 10:50:00,36.25,36.27,36.13,36.17,97400.0,25.7991,25.8133,25.7137,25.7422,97400.0
2007-08-13 11:00:00,36.18,36.26,36.07,36.07,136600.0,25.7493,25.8062,25.671,25.671,136600.0
2007-08-13 11:10:00,36.08,36.24,36.08,36.2,82400.0,25.6781,25.792,25.6781,25.7635,82400.0
2007-08-13 11:20:00,36.21,36.48,36.2,36.44,106800.0,25.7706,25.9628,25.7635,25.9343,106800.0
2007-08-13 11:30:00,36.45,36.5,36.41,36.44,99800.0,25.9415,25.977,25.913,25.9343,99800.0
2007-08-13 11:40:00,36.45,36.45,36.27,36.31,62000.0,25.9415,25.9415,25.8133,25.8418,62000.0
2007-08-13 11:50:00,36.32,36.33,36.21,36.27,48400.0,25.8489,25.856,25.7706,25.8133,48400.0
2007-08-13 12:00:00,36.29,36.44,36.2,36.4,115800.0,25.8276,25.9343,25.7635,25.9059,115800.0
2007-08-13 12:10:00,36.39,36.45,36.29,36.33,114400.0,25.8987,25.9415,25.8276,25.856,114400.0
2007-08-13 12:20:00,36.34,36.34,36.12,36.15,161000.0,25.8632,25.8632,25.7066,25.7279,161000.0
2007-08-13 12:30:00,36.13,36.14,35.88,35.95,108200.0,25.7137,25.7208,25.5358,25.5856,108200.0
2007-08-13 12:40:00,35.96,35.96,35.83,35.9,72400.0,25.5927,25.5927,25.5002,25.55,72400.0
2007-08-13 12:50:00,35.89,35.93,35.8,35.85,86600.0,25.5429,25.5714,25.4788,25.5144,86600.0
2007-08-13 13:00:00,35.86,35.92,35.84,35.9,86600.0,25.5215,25.5642,25.5073,25.55,86600.0
2007-08-13 13:10:00,35.89,35.93,35.84,35.89,66400.0,25.5429,25.5714,25.5073,25.5429,66400.0
2007-08-13 13:20:00,35.89,35.91,35.73,35.78,79800.0,25.5429,25.5571,25.429,25.4646,79800.0
2007-08-13 13:30:00,35.78,35.88,35.76,35.88,59400.0,25.4646,25.5358,25.4504,25.5358,59400.0
2007-08-13 13:40:00,35.86,35.94,35.85,35.88,73800.0,25.5215,25.5785,25.5144,25.5358,73800.0
2007-08-13 13:50:00,35.91,36.13,35.85,36.1,79800.0,25.5571,25.7137,25.5144,25.6924,79800.0
2007-08-13 14:00:00,36.1,36.15,36.05,36.08,108000.0,25.6924,25.7279,25.6568,25.6781,108000.0
2007-08-13 14:10:00,36.07,36.1,35.99,36.08,76000.0,25.671,25.6924,25.6141,25.6781,76000.0
2007-08-13 14:20:00,36.08,36.29,36.05,36.16,104400.0,25.6781,25.8276,25.6568,25.7351,104400.0
2007-08-13 14:30:00,36.16,36.24,36.12,36.21,62000.0,25.7351,25.792,25.7066,25.7706,62000.0
2007-08-13 14:40:00,36.21,36.24,36.17,36.18,69000.0,25.7706,25.792,25.7422,25.7493,69000.0
2007-08-13 14:50:00,36.19,36.26,36.05,36.05,106000.0,25.7564,25.8062,25.6568,25.6568,106000.0
2007-08-13 15:00:00,36.07,36.12,35.92,36.06,144600.0,25.671,25.7066,25.5642,25.6639,144600.0
2007-08-13 15:10:00,36.06,36.1,35.93,35.97,112200.0,25.6639,25.6924,25.5714,25.5998,112200.0
2007-08-13 15:20:00,35.98,35.99,35.85,35.88,172800.0,25.607,25.6141,25.5144,25.5358,172800.0
2007-08-13 15:30:00,35.88,35.97,35.83,35.88,186200.0,25.5358,25.5998,25.5002,25.5358,186200.0
2007-08-13 15:40:00,35.88,35.92,35.75,35.8,286400.0,25.5358,25.5642,25.4433,25.4788,286400.0
2007-08-13 15:50:00,35.79,35.85,35.74,35.81,340800.0,25.4717,25.5144,25.4361,25.486,340800.0
2007-08-14 09:30:00,35.6,36.07,35.6,35.77,135200.0,25.3365,25.671,25.3365,25.4575,135200.0
2007-08-14 09:40:00,35.74,35.88,35.61,35.77,187800.0,25.4361,25.5358,25.3436,25.4575,187800.0
2007-08-14 09:50:00,35.76,35.96,35.67,35.92,119800.0,25.4504,25.5927,25.3863,25.5642,119800.0
2007-08-14 10:00:00,35.95,35.95,35.75,35.82,136200.0,25.5856,25.5856,25.4433,25.4931,136200.0
2007-08-14 10:10:00,35.78,35.83,35.57,35.67,78400.0,25.4646,25.5002,25.3152,25.3863,78400.0
2007-08-14 10:20:00,35.68,35.74,35.53,35.53,75200.0,25.3934,25.4361,25.2867,25.2867,75200.0
2007-08-14 10:30:00,35.53,35.63,35.52,35.62,76800.0,25.2867,25.3579,25.2796,25.3507,76800.0
2007-08-14 10:40:00,35.61,35.65,35.52,35.62,63400.0,25.3436,25.3721,25.2796,25.3507,63400.0
2007-08-14 10:50:00,35.6,35.6,35.33,35.42,95400.0,25.3365,25.3365,25.1443,25.2084,95400.0
2007-08-14 11:00:00,35.41,35.42,35.21,35.22,116600.0,25.2013,25.2084,25.0589,25.0661,116600.0
2007-08-14 11:10:00,35.22,35.47,35.22,35.47,45600.0,25.0661,25.244,25.0661,25.244,45600.0
2007-08-14 11:20:00,35.45,35.47,35.41,35.45,53200.0,25.2298,25.244,25.2013,25.2298,53200.0
2007-08-14 11:30:00,35.45,35.48,35.37,35.37,70000.0,25.2298,25.2511,25.1728,25.1728,70000.0
2007-08-14 11:40:00,35.38,35.5,35.31,35.49,67600.0,25.1799,25.2653,25.1301,25.2582,67600.0
2007-08-14 11:50:00,35.49,35.65,35.48,35.62,99800.0,25.2582,25.3721,25.2511,25.3507,99800.0
2007-08-14 12:00:00,35.63,35.66,35.45,35.5,86000.0,25.3579,25.3792,25.2298,25.2653,86000.0
2007-08-14 12:10:00,35.51,35.72,35.49,35.72,70200.0,25.2725,25.4219,25.2582,25.4219,70200.0
2007-08-14 12:20:00,35.72,35.74,35.53,35.59,51000.0,25.4219,25.4361,25.2867,25.3294,51000.0
2007-08-14 12:30:00,35.6,35.67,35.56,35.56,92600.0,25.3365,25.3863,25.308,25.308,92600.0
2007-08-14 12:40:00,35.58,35.67,35.51,35.6,57600.0,25.3223,25.3863,25.2725,25.3365,57600.0
2007-08-14 12:50:00,35.61,35.68,35.55,35.68,29000.0,25.3436,25.3934,25.3009,25.3934,29000.0
2007-08-14 13:00:00,35.68,35.68,35.59,35.65,31200.0,25.3934,25.3934,25.3294,25.3721,31200.0
2007-08-14 13:10:00,35.65,35.65,35.41,35.44,82400.0,25.3721,25.3721,25.2013,25.2226,82400.0
2007-08-14 13:20:00,35.43,35.49,35.32,35.46,114600.0,25.2155,25.2582,25.1372,25.2369,114600.0
2007-08-14 13:30:00,35.46,35.75,35.46,35.71,75800.0,25.2369,25.4433,25.2369,25.4148,75800.0
2007-08-14 13:40:00,35.71,35.71,35.47,35.54,109600.0,25.4148,25.4148,25.244,25.2938,109600.0
2007-08-14 13:50:00,35.54,35.54,35.33,35.35,114600.0,25.2938,25.2938,25.1443,25.1586,114600.0
2007-08-14 14:00:00,35.34,35.42,35.25,35.32,90400.0,25.1515,25.2084,25.0874,25.1372,90400.0
2007-08-14 14:10:00,35.35,35.49,35.33,35.46,80400.0,25.1586,25.2582,25.1443,25.2369,80400.0
2007-08-14 14:20:00,35.49,35.58,35.45,35.54,76000.0,25.2582,25.3223,25.2298,25.2938,76000.0
2007-08-14 14:30:00,35.52,35.52,35.38,35.44,116600.0,25.2796,25.2796,25.1799,25.2226,116600.0
2007-08-14 14:40:00,35.45,35.46,35.31,35.35,117400.0,25.2298,25.2369,25.1301,25.1586,117400.0
2007-08-14 14:50:00,35.37,35.42,35.22,35.27,122400.0,25.1728,25.2084,25.0661,25.1016,122400.0
2007-08-14 15:00:00,35.27,35.37,35.22,35.31,150000.0,25.1016,25.1728,25.0661,25.1301,150000.0
2007-08-14 15:10:00,35.3,35.37,35.21,35.34,124400.0,25.123,25.1728,25.0589,25.1515,124400.0
2007-08-14 15:20:00,35.34,35.43,35.28,35.29,189600.0,25.1515,25.2155,25.1088,25.1159,189600.0
2007-08-14 15:30:00,35.31,35.33,35.18,35.26,172000.0,25.1301,25.1443,25.0376,25.0945,172000.0
2007-08-14 15:40:00,35.26,35.38,35.26,35.32,229600.0,25.0945,25.1799,25.0945,25.1372,229600.0
2007-08-14 15:50:00,35.32,35.33,35.1,35.19,207600.0,25.1372,25.1443,24.9807,25.0447,207600.0
2007-08-15 09:30:00,35.52,35.81,35.52,35.63,259400.0,25.2796,25.486,25.2796,25.3579,259400.0
2007-08-15 09:40:00,35.63,35.69,35.38,35.67,275600.0,25.3579,25.4006,25.1799,25.3863,275600.0
2007-08-15 09:50:00,35.68,35.93,35.39,35.44,248000.0,25.3934,25.5714,25.187,25.2226,248000.0
2007-08-15 10:00:00,35.45,35.6,35.33,35.54,221000.0,25.2298,25.3365,25.1443,25.2938,221000.0
2007-08-15 10:10:00,35.57,35.63,35.45,35.55,192600.0,25.3152,25.3579,25.2298,25.3009,192600.0
2007-08-15 10:20:00,35.55,35.85,35.49,35.69,176000.0,25.3009,25.5144,25.2582,25.4006,176000.0
2007-08-15 10:30:00,35.69,35.88,35.63,35.74,200600.0,25.4006,25.5358,25.3579,25.4361,200600.0
2007-08-15 10:40:00,35.72,35.8,35.51,35.57,112000.0,25.4219,25.4788,25.2725,25.3152,112000.0
2007-08-15 10:50:00,35.57,35.59,35.45,35.52,88200.0,25.3152,25.3294,25.2298,25.2796,88200.0
2007-08-15 11:00:00,35.55,35.65,35.52,35.57,65600.0,25.3009,25.3721,25.2796,25.3152,65600.0
2007-08-15 11:10:00,35.6,35.72,35.55,35.6,58600.0,25.3365,25.4219,25.3009,25.3365,58600.0
2007-08-15 11:20:00,35.6,35.75,35.5,35.74,58600.0,25.3365,25.4433,25.2653,25.4361,58600.0
2007-08-15 11:30:00,35.74,35.74,35.55,35.6,52800.0,25.4361,25.4361,25.3009,25.3365,52800.0
2007-08-15 11:40:00,35.61,35.65,35.49,35.53,52200.0,25.3436,25.3721,25.2582,25.2867,52200.0
2007-08-15 11:50:00,35.53,35.57,35.29,35.37,110800.0,25.2867,25.3152,25.1159,25.1728,110800.0
2007-08-15 12:00:00,35.37,35.49,35.26,35.43,79600.0,25.1728,25.2582,25.0945,25.2155,79600.0
2007-08-15 12:10:00,35.41,35.44,35.36,35.36,33600.0,25.2013,25.2226,25.1657,25.1657,33600.0
2007-08-15 12:20:00,35.37,35.38,35.31,35.36,46200.0,25.1728,25.1799,25.1301,25.1657,46200.0
2007-08-15 12:30:00,35.35,35.42,35.28,35.42,59200.0,25.1586,25.2084,25.1088,25.2084,59200.0
2007-08-15 12:40:00,35.42,35.52,35.36,35.46,43600.0,25.2084,25.2796,25.1657,25.2369,43600.0
2007-08-15 12:50:00,35.45,35.48,35.23,35.23,59400.0,25.2298,25.2511,25.0732,25.0732,59400.0
2007-08-15 13:00:00,35.24,35.24,35.08,35.13,159000.0,25.0803,25.0803,24.9664,25.002,159000.0
2007-08-15 13:10:00,35.13,35.18,35.06,35.15,103600.0,25.002,25.0376,24.9522,25.0162,103600.0
2007-08-15 13:20:00,35.14,35.22,35.12,35.13,71400.0,25.0091,25.0661,24.9949,25.002,71400.0
2007-08-15 13:30:00,35.12,35.31,35.12,35.31,154600.0,24.9949,25.1301,24.9949,25.1301,154600.0
2007-08-15 13:40:00,35.3,35.31,35.2,35.22,121200.0,25.123,25.1301,25.0518,25.0661,121200.0
2007-08-15 13:50:00,35.23,35.34,35.15,35.19,73000.0,25.0732,25.1515,25.0162,25.0447,73000.0
2007-08-15 14:00:00,35.19,35.23,35.09,35.12,64200.0,25.0447,25.0732,24.9735,24.9949,64200.0
2007-08-15 14:10:00,35.12,35.16,34.96,35.13,103400.0,24.9949,25.0234,24.881,25.002,103400.0
2007-08-15 14:20:00,35.1,35.17,34.99,34.99,80000.0,24.9807,25.0305,24.9024,24.9024,80000.0
2007-08-15 14:30:00,35.02,35.09,34.92,35.01,106000.0,24.9237,24.9735,24.8525,24.9166,106000.0
2007-08-15 14:40:00,35.02,35.06,34.77,34.77,130000.0,24.9237,24.9522,24.7458,24.7458,130000.0
2007-08-15 14:50:00,34.79,34.86,34.71,34.74,124400.0,24.76,24.8098,24.7031,24.7244,124400.0
2007-08-15 15:00:00,34.74,34.8,34.6,34.63,179200.0,24.7244,24.7671,24.6248,24.6462,179200.0
2007-08-15 15:10:00,34.64,34.67,34.36,34.48,270000.0,24.6533,24.6746,24.454,24.5394,270000.0
2007-08-15 15:20:00,34.48,34.52,34.37,34.38,198400.0,24.5394,24.5679,24.4611,24.4682,198400.0
2007-08-15 15:30:00,34.41,34.52,34.27,34.3,322600.0,24.4896,24.5679,24.3899,24.4113,322600.0
2007-08-15 15:40:00,34.29,34.44,34.27,34.38,291200.0,24.4042,24.5109,24.3899,24.4682,291200.0
2007-08-15 15:50:00,34.38,34.46,34.18,34.27,298600.0,24.4682,24.5252,24.3259,24.3899,298600.0
2007-08-16 09:30:00,33.75,34.18,33.59,33.98,341200.0,24.0199,24.3259,23.906,24.1836,341200.0
2007-08-16 09:40:00,33.92,34.04,33.62,34.04,282400.0,24.1409,24.2263,23.9273,24.2263,282400.0
2007-08-16 09:50:00,34.01,34.05,33.59,33.65,234800.0,24.2049,24.2334,23.906,23.9487,234800.0
2007-08-16 10:00:00,33.66,33.76,33.48,33.58,219200.0,23.9558,24.027,23.8277,23.8989,219200.0
2007-08-16 10:10:00,33.59,33.93,33.58,33.82,234600.0,23.906,24.148,23.8989,24.0697,234600.0
2007-08-16 10:20:00,33.78,33.81,33.63,33.65,184000.0,24.0412,24.0626,23.9345,23.9487,184000.0
2007-08-16 10:30:00,33.66,34.26,33.65,34.23,281200.0,23.9558,24.3828,23.9487,24.3615,281200.0
2007-08-16 10:40:00,34.26,34.47,34.11,34.21,238800.0,24.3828,24.5323,24.2761,24.3472,238800.0
2007-08-16 10:50:00,34.17,34.56,34.15,34.26,267000.0,24.3188,24.5963,24.3045,24.3828,267000.0
2007-08-16 11:00:00,34.26,34.4,34.17,34.26,174600.0,24.3828,24.4825,24.3188,24.3828,174600.0
2007-08-16 11:10:00,34.27,34.27,33.94,34.01,207800.0,24.3899,24.3899,24.1551,24.2049,207800.0
2007-08-16 11:20:00,34.01,34.09,33.87,33.94,284400.0,24.2049,24.2618,24.1053,24.1551,284400.0
2007-08-16 11:30:00,33.95,33.97,33.46,33.73,229000.0,24.1622,24.1764,23.8135,24.0056,229000.0
2007-08-16 11:40:00,33.74,33.78,33.49,33.5,133800.0,24.0127,24.0412,23.8348,23.8419,133800.0
2007-08-16 11:50:00,33.5,33.75,33.48,33.68,174000.0,23.8419,24.0199,23.8277,23.97,174000.0
2007-08-16 12:00:00,33.68,33.69,33.13,33.13,219800.0,23.97,23.9772,23.5786,23.5786,219800.0
2007-08-16 12:10:00,33.13,33.38,33.04,33.22,223600.0,23.5786,23.7565,23.5146,23.6427,223600.0
2007-08-16 12:20:00,33.22,33.38,33.19,33.28,124000.0,23.6427,23.7565,23.6213,23.6854,124000.0
2007-08-16 12:30:00,33.27,33.38,33.13,33.16,117800.0,23.6782,23.7565,23.5786,23.6,117800.0
2007-08-16 12:40:00,33.16,33.17,32.9,33.04,134200.0,23.6,23.6071,23.4149,23.5146,134200.0
2007-08-16 12:50:00,33.02,33.2,32.9,33.03,158600.0,23.5003,23.6284,23.4149,23.5074,158600.0
2007-08-16 13:00:00,33.04,33.06,32.8,32.93,195400.0,23.5146,23.5288,23.3437,23.4363,195400.0
2007-08-16 13:10:00,32.94,33.4,32.9,33.4,152400.0,23.4434,23.7708,23.4149,23.7708,152400.0
2007-08-16 13:20:00,33.41,33.49,33.23,33.42,285400.0,23.7779,23.8348,23.6498,23.785,285400.0
2007-08-16 13:30:00,33.43,33.57,33.32,33.53,313400.0,23.7921,23.8918,23.7138,23.8633,313400.0
2007-08-16 13:40:00,33.56,33.83,33.48,33.59,182600.0,23.8846,24.0768,23.8277,23.906,182600.0
2007-08-16 13:50:00,33.57,33.85,33.56,33.75,156800.0,23.8918,24.091,23.8846,24.0199,156800.0
2007-08-16 14:00:00,33.76,34.1,33.65,33.94,172400.0,24.027,24.269,23.9487,24.1551,172400.0
2007-08-16 14:10:00,33.92,34.16,33.9,34.1,195800.0,24.1409,24.3117,24.1266,24.269,195800.0
2007-08-16 14:20:00,34.1,34.18,33.9,34.02,246400.0,24.269,24.3259,24.1266,24.212,246400.0
2007-08-16 14:30:00,34.04,34.05,33.64,33.87,247600.0,24.2263,24.2334,23.9416,24.1053,247600.0
2007-08-16 14:40:00,33.9,34.23,33.9,34.03,195600.0,24.1266,24.3615,24.1266,24.2191,195600.0
2007-08-16 14:50:00,34.02,34.2,33.99,34.09,188600.0,24.212,24.3401,24.1907,24.2618,188600.0
2007-08-16 15:00:00,34.12,34.18,33.74,33.74,240600.0,24.2832,24.3259,24.0127,24.0127,240600.0
2007-08-16 15:10:00,33.74,33.93,33.63,33.86,374200.0,24.0127,24.148,23.9345,24.0981,374200.0
2007-08-16 15:20:00,33.84,33.94,33.81,33.91,250400.0,24.0839,24.1551,24.0626,24.1337,250400.0
2007-08-16 15:30:00,33.91,34.42,33.88,34.41,268000.0,24.1337,24.4967,24.1124,24.4896,268000.0
2007-08-16 15:40:00,34.41,34.67,34.4,34.6,407600.0,24.4896,24.6746,24.4825,24.6248,407600.0
2007-08-16 15:50:00,34.6,34.74,34.57,34.64,502600.0,24.6248,24.7244,24.6035,24.6533,502600.0
2007-08-17 09:30:00,35.08,35.87,34.73,35.86,528600.0,24.9664,25.5287,24.7173,25.5215,528600.0
2007-08-17 09:40:00,35.85,35.9,35.32,35.32,264000.0,25.5144,25.55,25.1372,25.1372,264000.0
2007-08-17 09:50:00,35.35,35.59,35.01,35.48,276800.0,25.1586,25.3294,24.9166,25.2511,276800.0
2007-08-17 10:00:00,35.44,35.83,35.31,35.58,254600.0,25.2226,25.5002,25.1301,25.3223,254600.0
2007-08-17 10:10:00,35.55,35.68,35.35,35.38,245200.0,25.3009,25.3934,25.1586,25.1799,245200.0
2007-08-17 10:20:00,35.38,35.55,35.32,35.41,257600.0,25.1799,25.3009,25.1372,25.2013,257600.0
2007-08-17 10:30:00,35.38,35.45,35.02,35.07,233000.0,25.1799,25.2298,24.9237,24.9593,233000.0
2007-08-17 10:40:00,35.06,35.06,34.7,34.73,201600.0,24.9522,24.9522,24.696,24.7173,201600.0
2007-08-17 10:50:00,34.71,35.04,34.69,34.99,120400.0,24.7031,24.938,24.6889,24.9024,120400.0
2007-08-17 11:00:00,34.99,35.29,34.93,35.02,138600.0,24.9024,25.1159,24.8597,24.9237,138600.0
2007-08-17 11:10:00,35.02,35.29,34.94,35.18,101600.0,24.9237,25.1159,24.8668,25.0376,101600.0
2007-08-17 11:20:00,35.17,35.41,35.17,35.34,103400.0,25.0305,25.2013,25.0305,25.1515,103400.0
2007-08-17 11:30:00,35.36,35.6,35.31,35.54,123200.0,25.1657,25.3365,25.1301,25.2938,123200.0
2007-08-17 11:40:00,35.57,35.57,35.3,35.32,119200.0,25.3152,25.3152,25.123,25.1372,119200.0
2007-08-17 11:50:00,35.31,35.32,35.08,35.1,86200.0,25.1301,25.1372,24.9664,24.9807,86200.0
2007-08-17 12:00:00,35.11,35.18,34.95,35.04,102000.0,24.9878,25.0376,24.8739,24.938,102000.0
2007-08-17 12:10:00,35.04,35.25,35.03,35.19,123400.0,24.938,25.0874,24.9308,25.0447,123400.0
2007-08-17 12:20:00,35.2,35.27,35.15,35.19,55000.0,25.0518,25.1016,25.0162,25.0447,55000.0
2007-08-17 12:30:00,35.18,35.24,35.13,35.13,95600.0,25.0376,25.0803,25.002,25.002,95600.0
2007-08-17 12:40:00,35.14,35.27,35.1,35.27,76000.0,25.0091,25.1016,24.9807,25.1016,76000.0
2007-08-17 12:50:00,35.26,35.35,35.21,35.32,87200.0,25.0945,25.1586,25.0589,25.1372,87200.0
2007-08-17 13:00:00,35.33,35.45,35.31,35.38,97200.0,25.1443,25.2298,25.1301,25.1799,97200.0
2007-08-17 13:10:00,35.37,35.5,35.37,35.5,106400.0,25.1728,25.2653,25.1728,25.2653,106400.0
2007-08-17 13:20:00,35.5,35.59,35.48,35.52,77600.0,25.2653,25.3294,25.2511,25.2796,77600.0
2007-08-17 13:30:00,35.51,35.64,35.5,35.64,134000.0,25.2725,25.365,25.2653,25.365,134000.0
2007-08-17 13:40:00,35.64,35.74,35.59,35.71,114200.0,25.365,25.4361,25.3294,25.4148,114200.0
2007-08-17 13:50:00,35.71,35.72,35.52,35.55,88400.0,25.4148,25.4219,25.2796,25.3009,88400.0
2007-08-17 14:00:00,35.56,35.56,35.35,35.45,97000.0,25.308,25.308,25.1586,25.2298,97000.0
2007-08-17 14:10:00,35.43,35.58,35.41,35.57,58400.0,25.2155,25.3223,25.2013,25.3152,58400.0
2007-08-17 14:20:00,35.57,35.63,35.52,35.55,65400.0,25.3152,25.3579,25.2796,25.3009,65400.0
2007-08-17 14:30:00,35.54,35.7,35.49,35.68,134000.0,25.2938,25.4077,25.2582,25.3934,134000.0
2007-08-17 14:40:00,35.67,35.8,35.67,35.79,135000.0,25.3863,25.4788,25.3863,25.4717,135000.0
2007-08-17 14:50:00,35.8,35.87,35.77,35.83,128800.0,25.4788,25.5287,25.4575,25.5002,128800.0
2007-08-17 15:00:00,35.83,35.93,35.8,35.93,163000.0,25.5002,25.5714,25.4788,25.5714,163000.0
2007-08-17 15:10:00,35.94,36.02,35.88,36.01,165600.0,25.5785,25.6354,25.5358,25.6283,165600.0
2007-08-17 15:20:00,36.01,36.02,35.88,35.93,289000.0,25.6283,25.6354,25.5358,25.5714,289000.0
2007-08-17 15:30:00,35.93,36.02,35.84,36.02,282800.0,25.5714,25.6354,25.5073,25.6354,282800.0
2007-08-17 15:40:00,36.02,36.03,35.72,35.9,348600.0,25.6354,25.6425,25.4219,25.55,348600.0
2007-08-17 15:50:00,35.89,35.9,35.72,35.84,409800.0,25.5429,25.55,25.4219,25.5073,409800.0
2007-08-20 09:30:00,34.93,35.32,34.46,35.04,370000.0,24.8597,25.1372,24.5252,24.938,370000.0
2007-08-20 09:40:00,35.06,35.24,34.88,34.95,263800.0,24.9522,25.0803,24.8241,24.8739,263800.0
2007-08-20 09:50:00,34.95,35.1,34.81,35.04,270600.0,24.8739,24.9807,24.7743,24.938,270600.0
2007-08-20 10:00:00,35.04,35.43,34.99,35.13,287400.0,24.938,25.2155,24.9024,25.002,287400.0
2007-08-20 10:10:00,35.16,35.21,34.92,35.08,236400.0,25.0234,25.0589,24.8525,24.9664,236400.0
2007-08-20 10:20:00,35.08,35.15,34.96,34.96,156600.0,24.9664,25.0162,24.881,24.881,156600.0
2007-08-20 10:30:00,34.98,35.1,34.85,35.06,163600.0,24.8953,24.9807,24.8027,24.9522,163600.0
2007-08-20 10:40:00,35.05,35.17,34.88,34.91,125200.0,24.9451,25.0305,24.8241,24.8454,125200.0
2007-08-20 10:50:00,34.92,34.95,34.86,34.9,150800.0,24.8525,24.8739,24.8098,24.8383,150800.0
2007-08-20 11:00:00,34.88,34.88,34.77,34.82,100200.0,24.8241,24.8241,24.7458,24.7814,100200.0
2007-08-20 11:10:00,34.83,34.86,34.76,34.77,73600.0,24.7885,24.8098,24.7387,24.7458,73600.0
2007-08-20 11:20:00,34.78,34.82,34.71,34.77,80000.0,24.7529,24.7814,24.7031,24.7458,80000.0
2007-08-20 11:30:00,34.74,34.82,34.68,34.8,94800.0,24.7244,24.7814,24.6817,24.7671,94800.0
2007-08-20 11:40:00,34.78,34.79,34.71,34.75,89400.0,24.7529,24.76,24.7031,24.7316,89400.0
2007-08-20 11:50:00,34.75,34.76,34.52,34.55,108800.0,24.7316,24.7387,24.5679,24.5892,108800.0
2007-08-20 12:00:00,34.55,34.56,34.46,34.49,108200.0,24.5892,24.5963,24.5252,24.5465,108200.0
2007-08-20 12:10:00,34.49,34.49,34.34,34.42,107600.0,24.5465,24.5465,24.4398,24.4967,107600.0
2007-08-20 12:20:00,34.42,34.55,34.37,34.54,68200.0,24.4967,24.5892,24.4611,24.5821,68200.0
2007-08-20 12:30:00,34.53,34.56,34.46,34.48,62400.0,24.575,24.5963,24.5252,24.5394,62400.0
2007-08-20 12:40:00,34.49,34.54,34.45,34.47,50200.0,24.5465,24.5821,24.5181,24.5323,50200.0
2007-08-20 12:50:00,34.49,34.52,34.35,34.35,75000.0,24.5465,24.5679,24.4469,24.4469,75000.0
2007-08-20 13:00:00,34.37,34.44,34.32,34.4,106000.0,24.4611,24.5109,24.4255,24.4825,106000.0
2007-08-20 13:10:00,34.38,34.42,34.26,34.35,136000.0,24.4682,24.4967,24.3828,24.4469,136000.0
2007-08-20 13:20:00,34.35,34.43,34.27,34.37,64000.0,24.4469,24.5038,24.3899,24.4611,64000.0
2007-08-20 13:30:00,34.38,34.5,34.33,34.41,105200.0,24.4682,24.5536,24.4326,24.4896,105200.0
2007-08-20 13:40:00,34.41,34.56,34.38,34.56,116000.0,24.4896,24.5963,24.4682,24.5963,116000.0
2007-08-20 13:50:00,34.57,34.6,34.36,34.38,126800.0,24.6035,24.6248,24.454,24.4682,126800.0
2007-08-20 14:00:00,34.38,34.44,34.29,34.3,101800.0,24.4682,24.5109,24.4042,24.4113,101800.0
2007-08-20 14:10:00,34.26,34.42,34.26,34.42,112400.0,24.3828,24.4967,24.3828,24.4967,112400.0
2007-08-20 14:20:00,34.42,34.58,34.38,34.55,126000.0,24.4967,24.6106,24.4682,24.5892,126000.0
2007-08-20 14:30:00,34.56,34.63,34.49,34.6,139600.0,24.5963,24.6462,24.5465,24.6248,139600.0
2007-08-20 14:40:00,34.6,34.62,34.51,34.57,167000.0,24.6248,24.639,24.5608,24.6035,167000.0
2007-08-20 14:50:00,34.57,34.73,34.55,34.69,156400.0,24.6035,24.7173,24.5892,24.6889,156400.0
2007-08-20 15:00:00,34.7,34.88,34.7,34.83,199200.0,24.696,24.8241,24.696,24.7885,199200.0
2007-08-20 15:10:00,34.83,34.99,34.8,34.95,168600.0,24.7885,24.9024,24.7671,24.8739,168600.0
2007-08-20 15:20:00,34.93,35.14,34.88,35.06,237400.0,24.8597,25.0091,24.8241,24.9522,237400.0
2007-08-20 15:30:00,35.06,35.06,34.84,34.88,130600.0,24.9522,24.9522,24.7956,24.8241,130600.0
2007-08-20 15:40:00,34.88,35.03,34.88,34.98,158600.0,24.8241,24.9308,24.8241,24.8953,158600.0
2007-08-20 15:50:00,34.98,35.0,34.8,34.83,321200.0,24.8953,24.9095,24.7671,24.7885,321200.0
2007-08-21 09:30:00,34.59,34.76,34.26,34.38,336800.0,24.6177,24.7387,24.3828,24.4682,336800.0
2007-08-21 09:40:00,34.4,34.51,34.11,34.37,341600.0,24.4825,24.5608,24.2761,24.4611,341600.0
2007-08-21 09:50:00,34.38,34.85,34.35,34.68,193200.0,24.4682,24.8027,24.4469,24.6817,193200.0
2007-08-21 10:00:00,34.66,34.74,34.54,34.56,134200.0,24.6675,24.7244,24.5821,24.5963,134200.0
2007-08-21 10:10:00,34.56,34.56,34.2,34.22,245200.0,24.5963,24.5963,24.3401,24.3544,245200.0
2007-08-21 10:20:00,34.21,34.42,34.18,34.32,206000.0,24.3472,24.4967,24.3259,24.4255,206000.0
2007-08-21 10:30:00,34.32,34.36,34.27,34.32,205400.0,24.4255,24.454,24.3899,24.4255,205400.0
2007-08-21 10:40:00,34.32,34.38,34.27,34.31,171800.0,24.4255,24.4682,24.3899,24.4184,171800.0
2007-08-21 10:50:00,34.32,34.41,34.31,34.34,102600.0,24.4255,24.4896,24.4184,24.4398,102600.0
2007-08-21 11:00:00,34.34,34.37,34.17,34.19,197800.0,24.4398,24.4611,24.3188,24.333,197800.0
2007-08-21 11:10:00,34.18,34.22,34.12,34.22,111000.0,24.3259,24.3544,24.2832,24.3544,111000.0
2007-08-21 11:20:00,34.22,34.28,34.11,34.17,206800.0,24.3544,24.3971,24.2761,24.3188,206800.0
2007-08-21 11:30:00,34.17,34.26,33.99,34.02,256400.0,24.3188,24.3828,24.1907,24.212,256400.0
2007-08-21 11:40:00,34.02,34.16,34.0,34.16,235800.0,24.212,24.3117,24.1978,24.3117,235800.0
2007-08-21 11:50:00,34.17,34.24,34.13,34.15,100800.0,24.3188,24.3686,24.2903,24.3045,100800.0
2007-08-21 12:00:00,34.16,34.16,34.04,34.04,190000.0,24.3117,24.3117,24.2263,24.2263,190000.0
2007-08-21 12:10:00,34.03,34.06,33.98,34.0,70400.0,24.2191,24.2405,24.1836,24.1978,70400.0
2007-08-21 12:20:00,34.01,34.06,33.96,33.98,73800.0,24.2049,24.2405,24.1693,24.1836,73800.0
2007-08-21 12:30:00,33.97,33.99,33.84,33.94,167200.0,24.1764,24.1907,24.0839,24.1551,167200.0
2007-08-21 12:40:00,33.94,34.04,33.93,33.99,92200.0,24.1551,24.2263,24.148,24.1907,92200.0
2007-08-21 12:50:00,33.99,34.0,33.96,34.0,54000.0,24.1907,24.1978,24.1693,24.1978,54000.0
2007-08-21 13:00:00,34.0,34.07,33.97,34.06,109600.0,24.1978,24.2476,24.1764,24.2405,109600.0
2007-08-21 13:10:00,34.06,34.06,33.96,34.02,60600.0,24.2405,24.2405,24.1693,24.212,60600.0
2007-08-21 13:20:00,34.0,34.12,34.0,34.0,50800.0,24.1978,24.2832,24.1978,24.1978,50800.0
2007-08-21 13:30:00,34.01,34.07,33.97,34.05,51800.0,24.2049,24.2476,24.1764,24.2334,51800.0
2007-08-21 13:40:00,34.05,34.08,34.02,34.05,22000.0,24.2334,24.2547,24.212,24.2334,22000.0
2007-08-21 13:50:00,34.07,34.09,33.91,33.93,55200.0,24.2476,24.2618,24.1337,24.148,55200.0
2007-08-21 14:00:00,33.93,34.11,33.91,34.05,58400.0,24.148,24.2761,24.1337,24.2334,58400.0
2007-08-21 14:10:00,34.05,34.1,33.98,33.98,61200.0,24.2334,24.269,24.1836,24.1836,61200.0
2007-08-21 14:20:00,33.98,34.06,33.98,34.02,49200.0,24.1836,24.2405,24.1836,24.212,49200.0
2007-08-21 14:30:00,34.02,34.04,33.86,33.87,77600.0,24.212,24.2263,24.0981,24.1053,77600.0
2007-08-21 14:40:00,33.87,33.91,33.76,33.84,124400.0,24.1053,24.1337,24.027,24.0839,124400.0
2007-08-21 14:50:00,33.85,33.95,33.77,33.94,82200.0,24.091,24.1622,24.0341,24.1551,82200.0
2007-08-21 15:00:00,33.95,34.02,33.88,33.88,109000.0,24.1622,24.212,24.1124,24.1124,109000.0
2007-08-21 15:10:00,33.88,33.93,33.81,33.9,76800.0,24.1124,24.148,24.0626,24.1266,76800.0
2007-08-21 15:20:00,33.9,33.98,33.88,33.96,86400.0,24.1266,24.1836,24.1124,24.1693,86400.0
2007-08-21 15:30:00,33.97,34.15,33.97,34.1,117600.0,24.1764,24.3045,24.1764,24.269,117600.0
2007-08-21 15:40:00,34.1,34.1,33.96,33.98,233000.0,24.269,24.269,24.1693,24.1836,233000.0
2007-08-21 15:50:00,33.98,34.09,33.93,33.97,288800.0,24.1836,24.2618,24.148,24.1764,288800.0
2007-08-22 09:30:00,34.4,34.49,34.22,34.29,252600.0,24.4825,24.5465,24.3544,24.4042,252600.0
2007-08-22 09:40:00,34.29,34.33,33.94,34.12,203400.0,24.4042,24.4326,24.1551,24.2832,203400.0
2007-08-22 09:50:00,34.1,34.31,34.06,34.27,191000.0,24.269,24.4184,24.2405,24.3899,191000.0
2007-08-22 10:00:00,34.25,34.32,34.15,34.2,320400.0,24.3757,24.4255,24.3045,24.3401,320400.0
2007-08-22 10:10:00,34.2,34.2,34.01,34.03,153600.0,24.3401,24.3401,24.2049,24.2191,153600.0
2007-08-22 10:20:00,34.02,34.05,33.88,33.99,174800.0,24.212,24.2334,24.1124,24.1907,174800.0
2007-08-22 10:30:00,33.98,34.1,33.74,34.07,326600.0,24.1836,24.269,24.0127,24.2476,326600.0
2007-08-22 10:40:00,34.08,34.12,33.89,33.93,165800.0,24.2547,24.2832,24.1195,24.148,165800.0
2007-08-22 10:50:00,33.91,33.96,33.77,33.89,150600.0,24.1337,24.1693,24.0341,24.1195,150600.0
2007-08-22 11:00:00,33.89,33.93,33.63,33.67,189400.0,24.1195,24.148,23.9345,23.9629,189400.0
2007-08-22 11:10:00,33.66,33.8,33.6,33.66,164400.0,23.9558,24.0554,23.9131,23.9558,164400.0
2007-08-22 11:20:00,33.63,33.74,33.53,33.55,146200.0,23.9345,24.0127,23.8633,23.8775,146200.0
2007-08-22 11:30:00,33.55,33.8,33.53,33.73,140000.0,23.8775,24.0554,23.8633,24.0056,140000.0
2007-08-22 11:40:00,33.73,33.78,33.69,33.7,81600.0,24.0056,24.0412,23.9772,23.9843,81600.0
2007-08-22 11:50:00,33.7,33.75,33.67,33.67,108600.0,23.9843,24.0199,23.9629,23.9629,108600.0
2007-08-22 12:00:00,33.67,33.83,33.63,33.81,102400.0,23.9629,24.0768,23.9345,24.0626,102400.0
2007-08-22 12:10:00,33.79,33.81,33.73,33.77,75200.0,24.0483,24.0626,24.0056,24.0341,75200.0
2007-08-22 12:20:00,33.77,33.8,33.67,33.69,93600.0,24.0341,24.0554,23.9629,23.9772,93600.0
2007-08-22 12:30:00,33.69,33.7,33.52,33.6,146200.0,23.9772,23.9843,23.8562,23.9131,146200.0
2007-08-22 12:40:00,33.59,33.63,33.51,33.58,115800.0,23.906,23.9345,23.8491,23.8989,115800.0
2007-08-22 12:50:00,33.57,33.58,33.46,33.49,122800.0,23.8918,23.8989,23.8135,23.8348,122800.0
2007-08-22 13:00:00,33.47,33.54,33.45,33.47,127000.0,23.8206,23.8704,23.8064,23.8206,127000.0
2007-08-22 13:10:00,33.46,33.52,33.42,33.47,118000.0,23.8135,23.8562,23.785,23.8206,118000.0
2007-08-22 13:20:00,33.46,33.52,33.45,33.48,115600.0,23.8135,23.8562,23.8064,23.8277,115600.0
2007-08-22 13:30:00,33.48,33.6,33.47,33.59,161400.0,23.8277,23.9131,23.8206,23.906,161400.0
2007-08-22 13:40:00,33.59,33.71,33.56,33.57,115200.0,23.906,23.9914,23.8846,23.8918,115200.0
2007-08-22 13:50:00,33.58,33.66,33.55,33.65,132400.0,23.8989,23.9558,23.8775,23.9487,132400.0
2007-08-22 14:00:00,33.63,33.65,33.44,33.47,187600.0,23.9345,23.9487,23.7992,23.8206,187600.0
2007-08-22 14:10:00,33.47,33.48,33.31,33.38,237400.0,23.8206,23.8277,23.7067,23.7565,237400.0
2007-08-22 14:20:00,33.38,33.38,33.11,33.23,267800.0,23.7565,23.7565,23.5644,23.6498,267800.0
2007-08-22 14:30:00,33.22,33.29,33.17,33.2,204400.0,23.6427,23.6925,23.6071,23.6284,204400.0
2007-08-22 14:40:00,33.19,33.38,33.19,33.31,197000.0,23.6213,23.7565,23.6213,23.7067,197000.0
2007-08-22 14:50:00,33.3,33.44,33.28,33.32,139200.0,23.6996,23.7992,23.6854,23.7138,139200.0
2007-08-22 15:00:00,33.33,33.38,33.28,33.31,151800.0,23.7209,23.7565,23.6854,23.7067,151800.0
2007-08-22 15:10:00,33.31,33.48,33.31,33.43,202800.0,23.7067,23.8277,23.7067,23.7921,202800.0
2007-08-22 15:20:00,33.43,33.47,33.35,33.39,302400.0,23.7921,23.8206,23.7352,23.7636,302400.0
2007-08-22 15:30:00,33.38,33.45,33.33,33.37,479400.0,23.7565,23.8064,23.7209,23.7494,479400.0
2007-08-22 15:40:00,33.36,33.44,33.26,33.38,302200.0,23.7423,23.7992,23.6711,23.7565,302200.0
2007-08-22 15:50:00,33.38,33.4,33.27,33.3,445000.0,23.7565,23.7708,23.6782,23.6996,445000.0
2007-08-23 09:30:00,33.7,33.88,33.39,33.51,262200.0,23.9843,24.1124,23.7636,23.8491,262200.0
2007-08-23 09:40:00,33.49,33.66,33.41,33.48,180000.0,23.8348,23.9558,23.7779,23.8277,180000.0
2007-08-23 09:50:00,33.47,33.57,33.26,33.46,147600.0,23.8206,23.8918,23.6711,23.8135,147600.0
2007-08-23 10:00:00,33.46,33.54,33.38,33.47,160200.0,23.8135,23.8704,23.7565,23.8206,160200.0
2007-08-23 10:10:00,33.49,33.52,33.35,33.37,99600.0,23.8348,23.8562,23.7352,23.7494,99600.0
2007-08-23 10:20:00,33.38,33.48,33.34,33.38,117400.0,23.7565,23.8277,23.7281,23.7565,117400.0
2007-08-23 10:30:00,33.41,33.57,33.38,33.52,399400.0,23.7779,23.8918,23.7565,23.8562,399400.0
2007-08-23 10:40:00,33.52,33.55,33.4,33.55,132600.0,23.8562,23.8775,23.7708,23.8775,132600.0
2007-08-23 10:50:00,33.54,33.6,33.51,33.56,52000.0,23.8704,23.9131,23.8491,23.8846,52000.0
2007-08-23 11:00:00,33.55,33.6,33.37,33.43,235600.0,23.8775,23.9131,23.7494,23.7921,235600.0
2007-08-23 11:10:00,33.43,33.44,33.24,33.34,122400.0,23.7921,23.7992,23.6569,23.7281,122400.0
2007-08-23 11:20:00,33.34,33.45,33.31,33.34,102200.0,23.7281,23.8064,23.7067,23.7281,102200.0
2007-08-23 11:30:00,33.34,33.34,33.16,33.23,128600.0,23.7281,23.7281,23.6,23.6498,128600.0
2007-08-23 11:40:00,33.23,33.26,33.16,33.16,54200.0,23.6498,23.6711,23.6,23.6,54200.0
2007-08-23 11:50:00,33.15,33.2,33.06,33.13,70000.0,23.5928,23.6284,23.5288,23.5786,70000.0
2007-08-23 12:00:00,33.13,33.3,33.12,33.21,92000.0,23.5786,23.6996,23.5715,23.6355,92000.0
2007-08-23 12:10:00,33.21,33.32,33.21,33.31,46800.0,23.6355,23.7138,23.6355,23.7067,46800.0
2007-08-23 12:20:00,33.31,33.33,33.18,33.18,61000.0,23.7067,23.7209,23.6142,23.6142,61000.0
2007-08-23 12:30:00,33.19,33.22,33.17,33.18,75000.0,23.6213,23.6427,23.6071,23.6142,75000.0
2007-08-23 12:40:00,33.2,33.21,33.11,33.17,76600.0,23.6284,23.6355,23.5644,23.6071,76600.0
2007-08-23 12:50:00,33.18,33.19,32.96,33.02,97600.0,23.6142,23.6213,23.4576,23.5003,97600.0
2007-08-23 13:00:00,33.02,33.1,32.99,33.1,62800.0,23.5003,23.5573,23.479,23.5573,62800.0
2007-08-23 13:10:00,33.09,33.12,33.02,33.08,53400.0,23.5501,23.5715,23.5003,23.543,53400.0
2007-08-23 13:20:00,33.07,33.15,33.06,33.13,59000.0,23.5359,23.5928,23.5288,23.5786,59000.0
2007-08-23 13:30:00,33.13,33.27,33.12,33.21,70000.0,23.5786,23.6782,23.5715,23.6355,70000.0
2007-08-23 13:40:00,33.2,33.34,33.18,33.28,93400.0,23.6284,23.7281,23.6142,23.6854,93400.0
2007-08-23 13:50:00,33.28,33.38,33.27,33.35,95200.0,23.6854,23.7565,23.6782,23.7352,95200.0
2007-08-23 14:00:00,33.35,33.43,33.29,33.4,96000.0,23.7352,23.7921,23.6925,23.7708,96000.0
2007-08-23 14:10:00,33.4,33.5,33.38,33.48,100600.0,23.7708,23.8419,23.7565,23.8277,100600.0
2007-08-23 14:20:00,33.48,33.51,33.46,33.47,90200.0,23.8277,23.8491,23.8135,23.8206,90200.0
2007-08-23 14:30:00,33.47,33.53,33.43,33.44,78000.0,23.8206,23.8633,23.7921,23.7992,78000.0
2007-08-23 14:40:00,33.44,33.45,33.25,33.31,181800.0,23.7992,23.8064,23.664,23.7067,181800.0
2007-08-23 14:50:00,33.32,33.38,33.3,33.36,148600.0,23.7138,23.7565,23.6996,23.7423,148600.0
2007-08-23 15:00:00,33.35,33.48,33.33,33.45,176000.0,23.7352,23.8277,23.7209,23.8064,176000.0
2007-08-23 15:10:00,33.45,33.52,33.38,33.47,111200.0,23.8064,23.8562,23.7565,23.8206,111200.0
2007-08-23 15:20:00,33.46,33.65,33.44,33.58,151400.0,23.8135,23.9487,23.7992,23.8989,151400.0
2007-08-23 15:30:00,33.58,33.6,33.41,33.45,88000.0,23.8989,23.9131,23.7779,23.8064,88000.0
2007-08-23 15:40:00,33.46,33.61,33.43,33.59,108400.0,23.8135,23.9202,23.7921,23.906,108400.0
2007-08-23 15:50:00,33.59,33.63,33.51,33.55,151800.0,23.906,23.9345,23.8491,23.8775,151800.0
2007-08-24 09:30:00,33.8,33.8,33.49,33.54,119800.0,24.0554,24.0554,23.8348,23.8704,119800.0
2007-08-24 09:40:00,33.52,33.84,33.46,33.75,141400.0,23.8562,24.0839,23.8135,24.0199,141400.0
2007-08-24 09:50:00,33.74,33.82,33.71,33.82,92200.0,24.0127,24.0697,23.9914,24.0697,92200.0
2007-08-24 10:00:00,33.81,33.96,33.81,33.9,147200.0,24.0626,24.1693,24.0626,24.1266,147200.0
2007-08-24 10:10:00,33.88,34.1,33.83,34.06,167000.0,24.1124,24.269,24.0768,24.2405,167000.0
2007-08-24 10:20:00,34.07,34.1,34.01,34.01,106600.0,24.2476,24.269,24.2049,24.2049,106600.0
2007-08-24 10:30:00,34.01,34.07,33.93,33.97,134600.0,24.2049,24.2476,24.148,24.1764,134600.0
2007-08-24 10:40:00,33.97,34.0,33.93,33.94,73800.0,24.1764,24.1978,24.148,24.1551,73800.0
2007-08-24 10:50:00,33.94,34.04,33.87,33.98,138400.0,24.1551,24.2263,24.1053,24.1836,138400.0
2007-08-24 11:00:00,33.97,33.98,33.78,33.84,198000.0,24.1764,24.1836,24.0412,24.0839,198000.0
2007-08-24 11:10:00,33.82,33.91,33.77,33.78,91200.0,24.0697,24.1337,24.0341,24.0412,91200.0
2007-08-24 11:20:00,33.78,33.83,33.76,33.77,52200.0,24.0412,24.0768,24.027,24.0341,52200.0
2007-08-24 11:30:00,33.77,33.79,33.66,33.66,123600.0,24.0341,24.0483,23.9558,23.9558,123600.0
2007-08-24 11:40:00,33.66,33.73,33.63,33.73,76400.0,23.9558,24.0056,23.9345,24.0056,76400.0
2007-08-24 11:50:00,33.71,33.8,33.71,33.77,66800.0,23.9914,24.0554,23.9914,24.0341,66800.0
2007-08-24 12:00:00,33.77,33.83,33.76,33.82,50200.0,24.0341,24.0768,24.027,24.0697,50200.0
2007-08-24 12:10:00,33.81,33.82,33.75,33.82,44600.0,24.0626,24.0697,24.0199,24.0697,44600.0
2007-08-24 12:20:00,33.82,33.88,33.82,33.83,49200.0,24.0697,24.1124,24.0697,24.0768,49200.0
2007-08-24 12:30:00,33.82,33.83,33.74,33.78,47200.0,24.0697,24.0768,24.0127,24.0412,47200.0
2007-08-24 12:40:00,33.78,33.82,33.75,33.76,53200.0,24.0412,24.0697,24.0199,24.027,53200.0
2007-08-24 12:50:00,33.76,33.78,33.74,33.76,39400.0,24.027,24.0412,24.0127,24.027,39400.0
2007-08-24 13:00:00,33.76,33.8,33.75,33.78,40400.0,24.027,24.0554,24.0199,24.0412,40400.0
2007-08-24 13:10:00,33.77,33.83,33.76,33.81,23800.0,24.0341,24.0768,24.027,24.0626,23800.0
2007-08-24 13:20:00,33.8,33.86,33.79,33.83,34600.0,24.0554,24.0981,24.0483,24.0768,34600.0
2007-08-24 13:30:00,33.82,33.9,33.75,33.88,52000.0,24.0697,24.1266,24.0199,24.1124,52000.0
2007-08-24 13:40:00,33.88,33.95,33.86,33.86,70000.0,24.1124,24.1622,24.0981,24.0981,70000.0
2007-08-24 13:50:00,33.85,33.91,33.81,33.9,37800.0,24.091,24.1337,24.0626,24.1266,37800.0
2007-08-24 14:00:00,33.9,33.98,33.88,33.94,56600.0,24.1266,24.1836,24.1124,24.1551,56600.0
2007-08-24 14:10:00,33.94,34.0,33.92,33.98,53400.0,24.1551,24.1978,24.1409,24.1836,53400.0
2007-08-24 14:20:00,33.99,33.99,33.87,33.88,37400.0,24.1907,24.1907,24.1053,24.1124,37400.0
2007-08-24 14:30:00,33.89,33.89,33.81,33.81,34000.0,24.1195,24.1195,24.0626,24.0626,34000.0
2007-08-24 14:40:00,33.82,33.85,33.8,33.83,57400.0,24.0697,24.091,24.0554,24.0768,57400.0
2007-08-24 14:50:00,33.83,33.85,33.81,33.84,93600.0,24.0768,24.091,24.0626,24.0839,93600.0
2007-08-24 15:00:00,33.83,33.88,33.8,33.84,74600.0,24.0768,24.1124,24.0554,24.0839,74600.0
2007-08-24 15:10:00,33.85,33.9,33.83,33.88,71200.0,24.091,24.1266,24.0768,24.1124,71200.0
2007-08-24 15:20:00,33.88,33.94,33.85,33.93,67600.0,24.1124,24.1551,24.091,24.148,67600.0
2007-08-24 15:30:00,33.93,34.06,33.93,34.03,91400.0,24.148,24.2405,24.148,24.2191,91400.0
2007-08-24 15:40:00,34.05,34.08,33.98,33.99,147600.0,24.2334,24.2547,24.1836,24.1907,147600.0
2007-08-24 15:50:00,33.99,34.02,33.93,33.95,157000.0,24.1907,24.212,24.148,24.1622,157000.0
2007-08-27 09:30:00,33.81,33.81,33.47,33.68,149600.0,24.0626,24.0626,23.8206,23.97,149600.0
2007-08-27 09:40:00,33.68,33.73,33.53,33.69,101200.0,23.97,24.0056,23.8633,23.9772,101200.0
2007-08-27 09:50:00,33.7,33.71,33.56,33.61,152200.0,23.9843,23.9914,23.8846,23.9202,152200.0
2007-08-27 10:00:00,33.62,33.64,33.33,33.33,221200.0,23.9273,23.9416,23.7209,23.7209,221200.0
2007-08-27 10:10:00,33.33,33.44,33.28,33.44,74200.0,23.7209,23.7992,23.6854,23.7992,74200.0
2007-08-27 10:20:00,33.43,33.54,33.33,33.54,125200.0,23.7921,23.8704,23.7209,23.8704,125200.0
2007-08-27 10:30:00,33.54,33.55,33.4,33.48,110000.0,23.8704,23.8775,23.7708,23.8277,110000.0
2007-08-27 10:40:00,33.48,33.54,33.41,33.43,76400.0,23.8277,23.8704,23.7779,23.7921,76400.0
2007-08-27 10:50:00,33.43,33.44,33.35,33.35,60000.0,23.7921,23.7992,23.7352,23.7352,60000.0
2007-08-27 11:00:00,33.37,33.37,33.26,33.3,70400.0,23.7494,23.7494,23.6711,23.6996,70400.0
2007-08-27 11:10:00,33.32,33.37,33.27,33.35,61200.0,23.7138,23.7494,23.6782,23.7352,61200.0
2007-08-27 11:20:00,33.35,33.37,33.23,33.29,115600.0,23.7352,23.7494,23.6498,23.6925,115600.0
2007-08-27 11:30:00,33.29,33.42,33.27,33.38,71200.0,23.6925,23.785,23.6782,23.7565,71200.0
2007-08-27 11:40:00,33.38,33.44,33.37,33.4,28600.0,23.7565,23.7992,23.7494,23.7708,28600.0
2007-08-27 11:50:00,33.41,33.41,33.37,33.38,22200.0,23.7779,23.7779,23.7494,23.7565,22200.0
2007-08-27 12:00:00,33.38,33.38,33.3,33.3,47800.0,23.7565,23.7565,23.6996,23.6996,47800.0
2007-08-27 12:10:00,33.31,33.35,33.27,33.3,74400.0,23.7067,23.7352,23.6782,23.6996,74400.0
2007-08-27 12:20:00,33.3,33.33,33.28,33.32,55600.0,23.6996,23.7209,23.6854,23.7138,55600.0
2007-08-27 12:30:00,33.33,33.33,33.24,33.29,78800.0,23.7209,23.7209,23.6569,23.6925,78800.0
2007-08-27 12:40:00,33.29,33.35,33.27,33.33,32000.0,23.6925,23.7352,23.6782,23.7209,32000.0
2007-08-27 12:50:00,33.33,33.35,33.3,33.3,37600.0,23.7209,23.7352,23.6996,23.6996,37600.0
2007-08-27 13:00:00,33.3,33.32,33.25,33.27,76400.0,23.6996,23.7138,23.664,23.6782,76400.0
2007-08-27 13:10:00,33.28,33.33,33.27,33.27,30000.0,23.6854,23.7209,23.6782,23.6782,30000.0
2007-08-27 13:20:00,33.27,33.29,33.24,33.28,36000.0,23.6782,23.6925,23.6569,23.6854,36000.0
2007-08-27 13:30:00,33.29,33.37,33.29,33.31,46600.0,23.6925,23.7494,23.6925,23.7067,46600.0
2007-08-27 13:40:00,33.33,33.43,33.33,33.38,69200.0,23.7209,23.7921,23.7209,23.7565,69200.0
2007-08-27 13:50:00,33.38,33.4,33.3,33.38,77200.0,23.7565,23.7708,23.6996,23.7565,77200.0
2007-08-27 14:00:00,33.39,33.42,33.35,33.38,66000.0,23.7636,23.785,23.7352,23.7565,66000.0
2007-08-27 14:10:00,33.38,33.5,33.37,33.5,53400.0,23.7565,23.8419,23.7494,23.8419,53400.0
2007-08-27 14:20:00,33.49,33.55,33.49,33.55,62600.0,23.8348,23.8775,23.8348,23.8775,62600.0
2007-08-27 14:30:00,33.54,33.62,33.54,33.58,86000.0,23.8704,23.9273,23.8704,23.8989,86000.0
2007-08-27 14:40:00,33.59,33.62,33.53,33.54,43400.0,23.906,23.9273,23.8633,23.8704,43400.0
2007-08-27 14:50:00,33.54,33.55,33.43,33.43,105000.0,23.8704,23.8775,23.7921,23.7921,105000.0
2007-08-27 15:00:00,33.44,33.44,33.37,33.38,88600.0,23.7992,23.7992,23.7494,23.7565,88600.0
2007-08-27 15:10:00,33.39,33.49,33.38,33.4,71400.0,23.7636,23.8348,23.7565,23.7708,71400.0
2007-08-27 15:20:00,33.4,33.42,33.35,33.37,84200.0,23.7708,23.785,23.7352,23.7494,84200.0
2007-08-27 15:30:00,33.37,33.45,33.37,33.45,83400.0,23.7494,23.8064,23.7494,23.8064,83400.0
2007-08-27 15:40:00,33.43,33.55,33.43,33.53,125200.0,23.7921,23.8775,23.7921,23.8633,125200.0
2007-08-27 15:50:00,33.52,33.52,33.35,33.39,158200.0,23.8562,23.8562,23.7352,23.7636,158200.0
2007-08-28 09:30:00,33.18,33.33,33.18,33.33,82800.0,23.6142,23.7209,23.6142,23.7209,82800.0
2007-08-28 09:40:00,33.29,33.31,33.03,33.1,172600.0,23.6925,23.7067,23.5074,23.5573,172600.0
2007-08-28 09:50:00,33.09,33.16,33.02,33.1,124000.0,23.5501,23.6,23.5003,23.5573,124000.0
2007-08-28 10:00:00,33.1,33.18,32.96,32.98,130400.0,23.5573,23.6142,23.4576,23.4719,130400.0
2007-08-28 10:10:00,32.99,33.13,32.98,33.1,98400.0,23.479,23.5786,23.4719,23.5573,98400.0
2007-08-28 10:20:00,33.1,33.2,33.02,33.05,100200.0,23.5573,23.6284,23.5003,23.5217,100200.0
2007-08-28 10:30:00,33.05,33.05,32.88,32.93,84600.0,23.5217,23.5217,23.4007,23.4363,84600.0
2007-08-28 10:40:00,32.93,32.98,32.88,32.89,84200.0,23.4363,23.4719,23.4007,23.4078,84200.0
2007-08-28 10:50:00,32.9,32.95,32.84,32.94,48400.0,23.4149,23.4505,23.3722,23.4434,48400.0
2007-08-28 11:00:00,32.94,32.99,32.9,32.94,64000.0,23.4434,23.479,23.4149,23.4434,64000.0
2007-08-28 11:10:00,32.93,32.94,32.87,32.9,49600.0,23.4363,23.4434,23.3936,23.4149,49600.0
2007-08-28 11:20:00,32.88,32.88,32.79,32.87,51600.0,23.4007,23.4007,23.3366,23.3936,51600.0
2007-08-28 11:30:00,32.88,32.9,32.74,32.74,73600.0,23.4007,23.4149,23.301,23.301,73600.0
2007-08-28 11:40:00,32.74,32.83,32.67,32.68,152200.0,23.301,23.3651,23.2512,23.2583,152200.0
2007-08-28 11:50:00,32.69,32.75,32.65,32.74,80200.0,23.2655,23.3082,23.237,23.301,80200.0
2007-08-28 12:00:00,32.76,32.78,32.73,32.77,44000.0,23.3153,23.3295,23.2939,23.3224,44000.0
2007-08-28 12:10:00,32.77,32.87,32.73,32.84,116800.0,23.3224,23.3936,23.2939,23.3722,116800.0
2007-08-28 12:20:00,32.83,32.84,32.71,32.75,53400.0,23.3651,23.3722,23.2797,23.3082,53400.0
2007-08-28 12:30:00,32.76,32.93,32.76,32.9,64600.0,23.3153,23.4363,23.3153,23.4149,64600.0
2007-08-28 12:40:00,32.87,32.9,32.83,32.84,28600.0,23.3936,23.4149,23.3651,23.3722,28600.0
2007-08-28 12:50:00,32.84,32.99,32.83,32.95,115600.0,23.3722,23.479,23.3651,23.4505,115600.0
2007-08-28 13:00:00,32.96,32.98,32.93,32.96,73000.0,23.4576,23.4719,23.4363,23.4576,73000.0
2007-08-28 13:10:00,32.94,32.99,32.93,32.95,88200.0,23.4434,23.479,23.4363,23.4505,88200.0
2007-08-28 13:20:00,32.95,33.0,32.94,32.99,38800.0,23.4505,23.4861,23.4434,23.479,38800.0
2007-08-28 13:30:00,32.99,33.1,32.99,33.09,84000.0,23.479,23.5573,23.479,23.5501,84000.0
2007-08-28 13:40:00,33.09,33.12,33.05,33.12,59600.0,23.5501,23.5715,23.5217,23.5715,59600.0
2007-08-28 13:50:00,33.12,33.2,33.12,33.2,68800.0,23.5715,23.6284,23.5715,23.6284,68800.0
2007-08-28 14:00:00,33.21,33.24,33.07,33.11,266400.0,23.6355,23.6569,23.5359,23.5644,266400.0
2007-08-28 14:10:00,33.12,33.15,33.03,33.03,85600.0,23.5715,23.5928,23.5074,23.5074,85600.0
2007-08-28 14:20:00,33.02,33.1,32.99,33.06,65400.0,23.5003,23.5573,23.479,23.5288,65400.0
2007-08-28 14:30:00,33.05,33.09,32.9,32.91,89800.0,23.5217,23.5501,23.4149,23.422,89800.0
2007-08-28 14:40:00,32.91,32.92,32.81,32.85,76600.0,23.422,23.4292,23.3509,23.3793,76600.0
2007-08-28 14:50:00,32.87,32.88,32.75,32.87,68600.0,23.3936,23.4007,23.3082,23.3936,68600.0
2007-08-28 15:00:00,32.88,32.9,32.8,32.87,64400.0,23.4007,23.4149,23.3437,23.3936,64400.0
2007-08-28 15:10:00,32.85,32.96,32.81,32.94,80000.0,23.3793,23.4576,23.3509,23.4434,80000.0
2007-08-28 15:20:00,32.91,32.94,32.82,32.85,75800.0,23.422,23.4434,23.358,23.3793,75800.0
2007-08-28 15:30:00,32.83,32.95,32.82,32.95,207800.0,23.3651,23.4505,23.358,23.4505,207800.0
2007-08-28 15:40:00,32.94,32.97,32.83,32.92,226000.0,23.4434,23.4647,23.3651,23.4292,226000.0
2007-08-28 15:50:00,32.93,32.93,32.81,32.85,266000.0,23.4363,23.4363,23.3509,23.3793,266000.0
2007-08-29 09:30:00,33.13,33.22,32.99,33.08,75800.0,23.5786,23.6427,23.479,23.543,75800.0
2007-08-29 09:40:00,33.08,33.15,32.9,33.05,103400.0,23.543,23.5928,23.4149,23.5217,103400.0
2007-08-29 09:50:00,33.05,33.11,32.88,32.91,118200.0,23.5217,23.5644,23.4007,23.422,118200.0
2007-08-29 10:00:00,32.9,32.92,32.81,32.85,101000.0,23.4149,23.4292,23.3509,23.3793,101000.0
2007-08-29 10:10:00,32.85,32.87,32.77,32.79,56200.0,23.3793,23.3936,23.3224,23.3366,56200.0
2007-08-29 10:20:00,32.8,32.89,32.8,32.84,47800.0,23.3437,23.4078,23.3437,23.3722,47800.0
2007-08-29 10:30:00,32.85,33.07,32.79,32.87,185000.0,23.3793,23.5359,23.3366,23.3936,185000.0
2007-08-29 10:40:00,32.87,32.95,32.83,32.88,147000.0,23.3936,23.4505,23.3651,23.4007,147000.0
2007-08-29 10:50:00,32.88,32.99,32.78,32.99,152200.0,23.4007,23.479,23.3295,23.479,152200.0
2007-08-29 11:00:00,32.99,33.1,32.98,33.02,111600.0,23.479,23.5573,23.4719,23.5003,111600.0
2007-08-29 11:10:00,33.02,33.04,32.96,32.99,43600.0,23.5003,23.5146,23.4576,23.479,43600.0
2007-08-29 11:20:00,32.98,32.99,32.78,32.85,93200.0,23.4719,23.479,23.3295,23.3793,93200.0
2007-08-29 11:30:00,32.85,33.04,32.85,33.02,63000.0,23.3793,23.5146,23.3793,23.5003,63000.0
2007-08-29 11:40:00,33.02,33.12,32.99,33.09,32000.0,23.5003,23.5715,23.479,23.5501,32000.0
2007-08-29 11:50:00,33.09,33.13,33.09,33.1,32600.0,23.5501,23.5786,23.5501,23.5573,32600.0
2007-08-29 12:00:00,33.1,33.12,32.99,33.02,41400.0,23.5573,23.5715,23.479,23.5003,41400.0
2007-08-29 12:10:00,33.04,33.06,33.01,33.05,67400.0,23.5146,23.5288,23.4932,23.5217,67400.0
2007-08-29 12:20:00,33.06,33.17,33.06,33.06,32800.0,23.5288,23.6071,23.5288,23.5288,32800.0
2007-08-29 12:30:00,33.08,33.12,33.03,33.07,46000.0,23.543,23.5715,23.5074,23.5359,46000.0
2007-08-29 12:40:00,33.06,33.11,33.01,33.01,61600.0,23.5288,23.5644,23.4932,23.4932,61600.0
2007-08-29 12:50:00,33.02,33.02,32.9,32.91,43600.0,23.5003,23.5003,23.4149,23.422,43600.0
2007-08-29 13:00:00,32.93,33.09,32.92,33.05,36000.0,23.4363,23.5501,23.4292,23.5217,36000.0
2007-08-29 13:10:00,33.04,33.04,32.94,32.94,40400.0,23.5146,23.5146,23.4434,23.4434,40400.0
2007-08-29 13:20:00,32.94,32.97,32.88,32.9,35400.0,23.4434,23.4647,23.4007,23.4149,35400.0
2007-08-29 13:30:00,32.9,33.02,32.88,32.99,39400.0,23.4149,23.5003,23.4007,23.479,39400.0
2007-08-29 13:40:00,32.99,33.02,32.89,32.93,50200.0,23.479,23.5003,23.4078,23.4363,50200.0
2007-08-29 13:50:00,32.91,33.04,32.91,33.02,42200.0,23.422,23.5146,23.422,23.5003,42200.0
2007-08-29 14:00:00,33.02,33.18,33.01,33.17,50800.0,23.5003,23.6142,23.4932,23.6071,50800.0
2007-08-29 14:10:00,33.15,33.21,33.09,33.1,44800.0,23.5928,23.6355,23.5501,23.5573,44800.0
2007-08-29 14:20:00,33.11,33.18,33.09,33.12,49400.0,23.5644,23.6142,23.5501,23.5715,49400.0
2007-08-29 14:30:00,33.13,33.24,33.1,33.2,65600.0,23.5786,23.6569,23.5573,23.6284,65600.0
2007-08-29 14:40:00,33.21,33.22,33.13,33.15,69600.0,23.6355,23.6427,23.5786,23.5928,69600.0
2007-08-29 14:50:00,33.13,33.19,33.1,33.18,73400.0,23.5786,23.6213,23.5573,23.6142,73400.0
2007-08-29 15:00:00,33.17,33.34,33.16,33.33,90000.0,23.6071,23.7281,23.6,23.7209,90000.0
2007-08-29 15:10:00,33.32,33.48,33.31,33.4,106200.0,23.7138,23.8277,23.7067,23.7708,106200.0
2007-08-29 15:20:00,33.4,33.4,33.24,33.29,82600.0,23.7708,23.7708,23.6569,23.6925,82600.0
2007-08-29 15:30:00,33.3,33.49,33.3,33.45,111200.0,23.6996,23.8348,23.6996,23.8064,111200.0
2007-08-29 15:40:00,33.45,33.46,33.2,33.21,186200.0,23.8064,23.8135,23.6284,23.6355,186200.0
2007-08-29 15:50:00,33.21,33.33,33.2,33.33,250400.0,23.6355,23.7209,23.6284,23.7209,250400.0
2007-08-30 09:30:00,33.36,33.44,33.05,33.44,182600.0,23.7423,23.7992,23.5217,23.7992,182600.0
2007-08-30 09:40:00,33.44,33.62,33.33,33.59,179800.0,23.7992,23.9273,23.7209,23.906,179800.0
2007-08-30 09:50:00,33.58,33.84,33.58,33.68,139200.0,23.8989,24.0839,23.8989,23.97,139200.0
2007-08-30 10:00:00,33.66,33.77,33.55,33.69,86200.0,23.9558,24.0341,23.8775,23.9772,86200.0
2007-08-30 10:10:00,33.67,33.71,33.55,33.69,139600.0,23.9629,23.9914,23.8775,23.9772,139600.0
2007-08-30 10:20:00,33.7,33.82,33.68,33.8,273400.0,23.9843,24.0697,23.97,24.0554,273400.0
2007-08-30 10:30:00,33.79,33.94,33.56,33.56,324000.0,24.0483,24.1551,23.8846,23.8846,324000.0
2007-08-30 10:40:00,33.55,33.8,33.33,33.62,316800.0,23.8775,24.0554,23.7209,23.9273,316800.0
2007-08-30 10:50:00,33.62,33.84,33.61,33.84,169800.0,23.9273,24.0839,23.9202,24.0839,169800.0
2007-08-30 11:00:00,33.84,33.94,33.79,33.81,102600.0,24.0839,24.1551,24.0483,24.0626,102600.0
2007-08-30 11:10:00,33.8,33.91,33.79,33.91,72800.0,24.0554,24.1337,24.0483,24.1337,72800.0
2007-08-30 11:20:00,33.88,33.92,33.87,33.89,58800.0,24.1124,24.1409,24.1053,24.1195,58800.0
2007-08-30 11:30:00,33.9,33.96,33.83,33.94,54800.0,24.1266,24.1693,24.0768,24.1551,54800.0
2007-08-30 11:40:00,33.94,33.99,33.92,33.95,48200.0,24.1551,24.1907,24.1409,24.1622,48200.0
2007-08-30 11:50:00,33.95,33.96,33.85,33.87,41200.0,24.1622,24.1693,24.091,24.1053,41200.0
2007-08-30 12:00:00,33.87,33.87,33.7,33.71,60200.0,24.1053,24.1053,23.9843,23.9914,60200.0
2007-08-30 12:10:00,33.69,33.72,33.61,33.62,86000.0,23.9772,23.9985,23.9202,23.9273,86000.0
2007-08-30 12:20:00,33.61,33.74,33.51,33.62,110800.0,23.9202,24.0127,23.8491,23.9273,110800.0
2007-08-30 12:30:00,33.6,33.82,33.6,33.77,53400.0,23.9131,24.0697,23.9131,24.0341,53400.0
2007-08-30 12:40:00,33.77,33.79,33.71,33.75,34600.0,24.0341,24.0483,23.9914,24.0199,34600.0
2007-08-30 12:50:00,33.77,33.77,33.72,33.74,34800.0,24.0341,24.0341,23.9985,24.0127,34800.0
2007-08-30 13:00:00,33.74,33.77,33.65,33.68,95400.0,24.0127,24.0341,23.9487,23.97,95400.0
2007-08-30 13:10:00,33.68,33.74,33.63,33.68,68600.0,23.97,24.0127,23.9345,23.97,68600.0
2007-08-30 13:20:00,33.68,33.69,33.53,33.59,50400.0,23.97,23.9772,23.8633,23.906,50400.0
2007-08-30 13:30:00,33.58,33.58,33.48,33.56,41600.0,23.8989,23.8989,23.8277,23.8846,41600.0
2007-08-30 13:40:00,33.56,33.56,33.5,33.51,77800.0,23.8846,23.8846,23.8419,23.8491,77800.0
2007-08-30 13:50:00,33.51,33.51,33.43,33.5,186000.0,23.8491,23.8491,23.7921,23.8419,186000.0
2007-08-30 14:00:00,33.5,33.52,33.42,33.43,81200.0,23.8419,23.8562,23.785,23.7921,81200.0
2007-08-30 14:10:00,33.42,33.52,33.41,33.42,59600.0,23.785,23.8562,23.7779,23.785,59600.0
2007-08-30 14:20:00,33.42,33.45,33.37,33.37,33400.0,23.785,23.8064,23.7494,23.7494,33400.0
2007-08-30 14:30:00,33.36,33.43,33.32,33.38,85200.0,23.7423,23.7921,23.7138,23.7565,85200.0
2007-08-30 14:40:00,33.38,33.41,33.22,33.24,73800.0,23.7565,23.7779,23.6427,23.6569,73800.0
2007-08-30 14:50:00,33.24,33.31,33.2,33.23,68400.0,23.6569,23.7067,23.6284,23.6498,68400.0
2007-08-30 15:00:00,33.22,33.42,33.22,33.41,116400.0,23.6427,23.785,23.6427,23.7779,116400.0
2007-08-30 15:10:00,33.41,33.44,33.36,33.39,85000.0,23.7779,23.7992,23.7423,23.7636,85000.0
2007-08-30 15:20:00,33.4,33.5,33.38,33.42,88200.0,23.7708,23.8419,23.7565,23.785,88200.0
2007-08-30 15:30:00,33.42,33.48,33.32,33.33,106400.0,23.785,23.8277,23.7138,23.7209,106400.0
2007-08-30 15:40:00,33.33,33.42,33.29,33.37,165800.0,23.7209,23.785,23.6925,23.7494,165800.0
2007-08-30 15:50:00,33.35,33.45,33.35,33.42,136400.0,23.7352,23.8064,23.7352,23.785,136400.0
2007-08-31 09:30:00,33.71,34.08,33.71,34.0,156400.0,23.9914,24.2547,23.9914,24.1978,156400.0
2007-08-31 09:40:00,34.02,34.12,33.97,34.04,175400.0,24.212,24.2832,24.1764,24.2263,175400.0
2007-08-31 09:50:00,34.03,34.22,33.92,33.96,136600.0,24.2191,24.3544,24.1409,24.1693,136600.0
2007-08-31 10:00:00,33.95,34.02,33.76,33.92,241600.0,24.1622,24.212,24.027,24.1409,241600.0
2007-08-31 10:10:00,33.91,33.99,33.76,33.88,119600.0,24.1337,24.1907,24.027,24.1124,119600.0
2007-08-31 10:20:00,33.91,34.02,33.89,34.0,126600.0,24.1337,24.212,24.1195,24.1978,126600.0
2007-08-31 10:30:00,34.0,34.1,33.96,34.06,85200.0,24.1978,24.269,24.1693,24.2405,85200.0
2007-08-31 10:40:00,34.07,34.08,34.0,34.03,56600.0,24.2476,24.2547,24.1978,24.2191,56600.0
2007-08-31 10:50:00,34.04,34.09,34.02,34.06,68600.0,24.2263,24.2618,24.212,24.2405,68600.0
2007-08-31 11:00:00,34.06,34.11,33.85,33.89,131000.0,24.2405,24.2761,24.091,24.1195,131000.0
2007-08-31 11:10:00,33.88,33.97,33.79,33.91,84800.0,24.1124,24.1764,24.0483,24.1337,84800.0
2007-08-31 11:20:00,33.92,33.98,33.82,33.96,89400.0,24.1409,24.1836,24.0697,24.1693,89400.0
2007-08-31 11:30:00,33.97,34.03,33.94,34.03,59400.0,24.1764,24.2191,24.1551,24.2191,59400.0
2007-08-31 11:40:00,34.05,34.12,33.98,34.04,60200.0,24.2334,24.2832,24.1836,24.2263,60200.0
2007-08-31 11:50:00,34.04,34.04,33.92,33.95,138200.0,24.2263,24.2263,24.1409,24.1622,138200.0
2007-08-31 12:00:00,33.95,34.0,33.86,33.87,61000.0,24.1622,24.1978,24.0981,24.1053,61000.0
2007-08-31 12:10:00,33.88,33.98,33.85,33.98,49200.0,24.1124,24.1836,24.091,24.1836,49200.0
2007-08-31 12:20:00,33.97,34.05,33.96,34.01,58600.0,24.1764,24.2334,24.1693,24.2049,58600.0
2007-08-31 12:30:00,34.01,34.1,34.0,34.1,41800.0,24.2049,24.269,24.1978,24.269,41800.0
2007-08-31 12:40:00,34.1,34.12,34.02,34.04,89600.0,24.269,24.2832,24.212,24.2263,89600.0
2007-08-31 12:50:00,34.04,34.08,34.02,34.03,42000.0,24.2263,24.2547,24.212,24.2191,42000.0
2007-08-31 13:00:00,34.04,34.07,33.96,33.98,52400.0,24.2263,24.2476,24.1693,24.1836,52400.0
2007-08-31 13:10:00,33.98,34.02,33.96,33.98,37600.0,24.1836,24.212,24.1693,24.1836,37600.0
2007-08-31 13:20:00,33.95,33.99,33.94,33.97,31000.0,24.1622,24.1907,24.1551,24.1764,31000.0
2007-08-31 13:30:00,33.96,33.96,33.86,33.87,46400.0,24.1693,24.1693,24.0981,24.1053,46400.0
2007-08-31 13:40:00,33.86,33.86,33.79,33.8,54400.0,24.0981,24.0981,24.0483,24.0554,54400.0
2007-08-31 13:50:00,33.81,33.88,33.79,33.87,32200.0,24.0626,24.1124,24.0483,24.1053,32200.0
2007-08-31 14:00:00,33.87,33.89,33.82,33.85,27800.0,24.1053,24.1195,24.0697,24.091,27800.0
2007-08-31 14:10:00,33.85,33.87,33.77,33.86,44400.0,24.091,24.1053,24.0341,24.0981,44400.0
2007-08-31 14:20:00,33.85,33.86,33.73,33.81,65800.0,24.091,24.0981,24.0056,24.0626,65800.0
2007-08-31 14:30:00,33.81,33.91,33.81,33.88,51200.0,24.0626,24.1337,24.0626,24.1124,51200.0
2007-08-31 14:40:00,33.88,33.94,33.88,33.92,40000.0,24.1124,24.1551,24.1124,24.1409,40000.0
2007-08-31 14:50:00,33.92,33.94,33.86,33.87,40600.0,24.1409,24.1551,24.0981,24.1053,40600.0
2007-08-31 15:00:00,33.88,33.94,33.87,33.9,54200.0,24.1124,24.1551,24.1053,24.1266,54200.0
2007-08-31 15:10:00,33.9,33.94,33.86,33.86,57800.0,24.1266,24.1551,24.0981,24.0981,57800.0
2007-08-31 15:20:00,33.85,33.85,33.77,33.81,83000.0,24.091,24.091,24.0341,24.0626,83000.0
2007-08-31 15:30:00,33.81,34.01,33.81,33.94,109200.0,24.0626,24.2049,24.0626,24.1551,109200.0
2007-08-31 15:40:00,33.94,33.95,33.82,33.82,94800.0,24.1551,24.1622,24.0697,24.0697,94800.0
2007-08-31 15:50:00,33.82,33.82,33.63,33.63,208000.0,24.0697,24.0697,23.9345,23.9345,208000.0
2007-09-04 09:30:00,33.68,33.77,33.43,33.77,154800.0,23.97,24.0341,23.7921,24.0341,154800.0
2007-09-04 09:40:00,33.78,34.1,33.76,34.05,162000.0,24.0412,24.269,24.027,24.2334,162000.0
2007-09-04 09:50:00,34.05,34.13,34.01,34.04,106400.0,24.2334,24.2903,24.2049,24.2263,106400.0
2007-09-04 10:00:00,34.05,34.3,34.02,34.26,105400.0,24.2334,24.4113,24.212,24.3828,105400.0
2007-09-04 10:10:00,34.26,34.34,34.25,34.31,75400.0,24.3828,24.4398,24.3757,24.4184,75400.0
2007-09-04 10:20:00,34.33,34.46,34.32,34.44,127200.0,24.4326,24.5252,24.4255,24.5109,127200.0
2007-09-04 10:30:00,34.44,34.48,34.4,34.44,92400.0,24.5109,24.5394,24.4825,24.5109,92400.0
2007-09-04 10:40:00,34.45,34.58,34.44,34.55,150200.0,24.5181,24.6106,24.5109,24.5892,150200.0
2007-09-04 10:50:00,34.55,34.58,34.49,34.52,53200.0,24.5892,24.6106,24.5465,24.5679,53200.0
2007-09-04 11:00:00,34.52,34.55,34.48,34.49,47800.0,24.5679,24.5892,24.5394,24.5465,47800.0
2007-09-04 11:10:00,34.49,34.62,34.46,34.57,92800.0,24.5465,24.639,24.5252,24.6035,92800.0
2007-09-04 11:20:00,34.57,34.58,34.45,34.47,105400.0,24.6035,24.6106,24.5181,24.5323,105400.0
2007-09-04 11:30:00,34.48,34.49,34.41,34.45,61000.0,24.5394,24.5465,24.4896,24.5181,61000.0
2007-09-04 11:40:00,34.46,34.47,34.41,34.45,98400.0,24.5252,24.5323,24.4896,24.5181,98400.0
2007-09-04 11:50:00,34.45,34.52,34.4,34.42,84800.0,24.5181,24.5679,24.4825,24.4967,84800.0
2007-09-04 12:00:00,34.41,34.43,34.3,34.3,91800.0,24.4896,24.5038,24.4113,24.4113,91800.0
2007-09-04 12:10:00,34.3,34.36,34.3,34.35,53400.0,24.4113,24.454,24.4113,24.4469,53400.0
2007-09-04 12:20:00,34.37,34.42,34.35,34.39,42800.0,24.4611,24.4967,24.4469,24.4753,42800.0
2007-09-04 12:30:00,34.38,34.47,34.38,34.43,55400.0,24.4682,24.5323,24.4682,24.5038,55400.0
2007-09-04 12:40:00,34.43,34.45,34.4,34.41,44000.0,24.5038,24.5181,24.4825,24.4896,44000.0
2007-09-04 12:50:00,34.42,34.44,34.3,34.32,119200.0,24.4967,24.5109,24.4113,24.4255,119200.0
2007-09-04 13:00:00,34.33,34.33,34.29,34.33,47600.0,24.4326,24.4326,24.4042,24.4326,47600.0
2007-09-04 13:10:00,34.33,34.44,34.32,34.34,98800.0,24.4326,24.5109,24.4255,24.4398,98800.0
2007-09-04 13:20:00,34.35,34.43,34.34,34.37,52600.0,24.4469,24.5038,24.4398,24.4611,52600.0
2007-09-04 13:30:00,34.35,34.38,34.31,34.33,43400.0,24.4469,24.4682,24.4184,24.4326,43400.0
2007-09-04 13:40:00,34.31,34.47,34.31,34.43,64600.0,24.4184,24.5323,24.4184,24.5038,64600.0
2007-09-04 13:50:00,34.43,34.49,34.41,34.49,103000.0,24.5038,24.5465,24.4896,24.5465,103000.0
2007-09-04 14:00:00,34.49,34.52,34.42,34.49,96400.0,24.5465,24.5679,24.4967,24.5465,96400.0
2007-09-04 14:10:00,34.51,34.63,34.49,34.58,165800.0,24.5608,24.6462,24.5465,24.6106,165800.0
2007-09-04 14:20:00,34.58,34.65,34.57,34.62,75200.0,24.6106,24.6604,24.6035,24.639,75200.0
2007-09-04 14:30:00,34.61,34.68,34.6,34.67,58200.0,24.6319,24.6817,24.6248,24.6746,58200.0
2007-09-04 14:40:00,34.67,34.74,34.65,34.72,74000.0,24.6746,24.7244,24.6604,24.7102,74000.0
2007-09-04 14:50:00,34.71,34.74,34.71,34.71,44000.0,24.7031,24.7244,24.7031,24.7031,44000.0
2007-09-04 15:00:00,34.73,34.81,34.72,34.76,164000.0,24.7173,24.7743,24.7102,24.7387,164000.0
2007-09-04 15:10:00,34.76,34.8,34.73,34.79,87000.0,24.7387,24.7671,24.7173,24.76,87000.0
2007-09-04 15:20:00,34.79,34.88,34.77,34.87,172800.0,24.76,24.8241,24.7458,24.817,172800.0
2007-09-04 15:30:00,34.87,34.93,34.83,34.85,165400.0,24.817,24.8597,24.7885,24.8027,165400.0
2007-09-04 15:40:00,34.85,34.86,34.67,34.67,170800.0,24.8027,24.8098,24.6746,24.6746,170800.0
2007-09-04 15:50:00,34.67,34.69,34.55,34.6,254000.0,24.6746,24.6889,24.5892,24.6248,254000.0
2007-09-05 09:30:00,34.56,34.95,34.53,34.86,314000.0,24.5963,24.8739,24.575,24.8098,314000.0
2007-09-05 09:40:00,34.85,35.08,34.7,35.01,278600.0,24.8027,24.9664,24.696,24.9166,278600.0
2007-09-05 09:50:00,34.99,35.08,34.95,34.97,235400.0,24.9024,24.9664,24.8739,24.8881,235400.0
2007-09-05 10:00:00,34.96,34.96,34.72,34.9,276200.0,24.881,24.881,24.7102,24.8383,276200.0
2007-09-05 10:10:00,34.91,34.91,34.7,34.87,142000.0,24.8454,24.8454,24.696,24.817,142000.0
2007-09-05 10:20:00,34.87,34.89,34.72,34.82,120400.0,24.817,24.8312,24.7102,24.7814,120400.0
2007-09-05 10:30:00,34.84,34.84,34.72,34.74,127000.0,24.7956,24.7956,24.7102,24.7244,127000.0
2007-09-05 10:40:00,34.73,35.0,34.72,34.99,150400.0,24.7173,24.9095,24.7102,24.9024,150400.0
2007-09-05 10:50:00,34.97,35.0,34.9,34.92,89800.0,24.8881,24.9095,24.8383,24.8525,89800.0
2007-09-05 11:00:00,34.93,34.93,34.79,34.8,105600.0,24.8597,24.8597,24.76,24.7671,105600.0
2007-09-05 11:10:00,34.79,34.91,34.77,34.9,93400.0,24.76,24.8454,24.7458,24.8383,93400.0
2007-09-05 11:20:00,34.9,34.93,34.75,34.77,73200.0,24.8383,24.8597,24.7316,24.7458,73200.0
2007-09-05 11:30:00,34.78,34.81,34.74,34.75,94600.0,24.7529,24.7743,24.7244,24.7316,94600.0
2007-09-05 11:40:00,34.76,34.81,34.75,34.81,63800.0,24.7387,24.7743,24.7316,24.7743,63800.0
2007-09-05 11:50:00,34.8,34.84,34.75,34.82,71600.0,24.7671,24.7956,24.7316,24.7814,71600.0
2007-09-05 12:00:00,34.82,34.82,34.74,34.8,66400.0,24.7814,24.7814,24.7244,24.7671,66400.0
2007-09-05 12:10:00,34.78,34.87,34.78,34.82,46000.0,24.7529,24.817,24.7529,24.7814,46000.0
2007-09-05 12:20:00,34.82,34.83,34.74,34.79,85000.0,24.7814,24.7885,24.7244,24.76,85000.0
2007-09-05 12:30:00,34.79,34.79,34.68,34.74,103800.0,24.76,24.76,24.6817,24.7244,103800.0
2007-09-05 12:40:00,34.74,34.78,34.67,34.7,101000.0,24.7244,24.7529,24.6746,24.696,101000.0
2007-09-05 12:50:00,34.7,34.76,34.62,34.74,76200.0,24.696,24.7387,24.639,24.7244,76200.0
2007-09-05 13:00:00,34.75,34.8,34.71,34.74,64000.0,24.7316,24.7671,24.7031,24.7244,64000.0
2007-09-05 13:10:00,34.74,34.87,34.73,34.84,44800.0,24.7244,24.817,24.7173,24.7956,44800.0
2007-09-05 13:20:00,34.83,34.83,34.73,34.74,40000.0,24.7885,24.7885,24.7173,24.7244,40000.0
2007-09-05 13:30:00,34.73,34.82,34.68,34.8,91600.0,24.7173,24.7814,24.6817,24.7671,91600.0
2007-09-05 13:40:00,34.79,34.81,34.71,34.77,44000.0,24.76,24.7743,24.7031,24.7458,44000.0
2007-09-05 13:50:00,34.77,34.78,34.66,34.71,62200.0,24.7458,24.7529,24.6675,24.7031,62200.0
2007-09-05 14:00:00,34.71,34.76,34.6,34.69,125200.0,24.7031,24.7387,24.6248,24.6889,125200.0
2007-09-05 14:10:00,34.68,34.72,34.63,34.67,86200.0,24.6817,24.7102,24.6462,24.6746,86200.0
2007-09-05 14:20:00,34.68,34.68,34.5,34.54,119600.0,24.6817,24.6817,24.5536,24.5821,119600.0
2007-09-05 14:30:00,34.55,34.63,34.52,34.62,105600.0,24.5892,24.6462,24.5679,24.639,105600.0
2007-09-05 14:40:00,34.6,34.62,34.51,34.58,80400.0,24.6248,24.639,24.5608,24.6106,80400.0
2007-09-05 14:50:00,34.59,34.68,34.55,34.66,104800.0,24.6177,24.6817,24.5892,24.6675,104800.0
2007-09-05 15:00:00,34.67,34.76,34.63,34.74,90600.0,24.6746,24.7387,24.6462,24.7244,90600.0
2007-09-05 15:10:00,34.74,34.74,34.65,34.72,69600.0,24.7244,24.7244,24.6604,24.7102,69600.0
2007-09-05 15:20:00,34.72,34.77,34.63,34.64,116000.0,24.7102,24.7458,24.6462,24.6533,116000.0
2007-09-05 15:30:00,34.65,34.69,34.57,34.63,126400.0,24.6604,24.6889,24.6035,24.6462,126400.0
2007-09-05 15:40:00,34.63,34.83,34.63,34.76,144800.0,24.6462,24.7885,24.6462,24.7387,144800.0
2007-09-05 15:50:00,34.77,34.8,34.68,34.7,191800.0,24.7458,24.7671,24.6817,24.696,191800.0
2007-09-06 09:30:00,34.83,35.5,34.83,35.42,183600.0,24.7885,25.2653,24.7885,25.2084,183600.0
2007-09-06 09:40:00,35.43,35.63,35.41,35.47,197000.0,25.2155,25.3579,25.2013,25.244,197000.0
2007-09-06 09:50:00,35.47,35.8,35.46,35.69,302600.0,25.244,25.4788,25.2369,25.4006,302600.0
2007-09-06 10:00:00,35.71,35.71,35.36,35.48,226200.0,25.4148,25.4148,25.1657,25.2511,226200.0
2007-09-06 10:10:00,35.48,35.49,35.32,35.39,125400.0,25.2511,25.2582,25.1372,25.187,125400.0
2007-09-06 10:20:00,35.39,35.47,35.36,35.45,82400.0,25.187,25.244,25.1657,25.2298,82400.0
2007-09-06 10:30:00,35.44,35.55,35.29,35.46,271200.0,25.2226,25.3009,25.1159,25.2369,271200.0
2007-09-06 10:40:00,35.46,35.48,35.38,35.38,334000.0,25.2369,25.2511,25.1799,25.1799,334000.0
2007-09-06 10:50:00,35.38,35.45,35.3,35.3,245200.0,25.1799,25.2298,25.123,25.123,245200.0
2007-09-06 11:00:00,35.29,35.31,35.15,35.2,153400.0,25.1159,25.1301,25.0162,25.0518,153400.0
2007-09-06 11:10:00,35.19,35.38,35.19,35.26,248600.0,25.0447,25.1799,25.0447,25.0945,248600.0
2007-09-06 11:20:00,35.27,35.41,35.23,35.4,162600.0,25.1016,25.2013,25.0732,25.1942,162600.0
2007-09-06 11:30:00,35.41,35.51,35.38,35.43,86800.0,25.2013,25.2725,25.1799,25.2155,86800.0
2007-09-06 11:40:00,35.41,35.54,35.41,35.53,89000.0,25.2013,25.2938,25.2013,25.2867,89000.0
2007-09-06 11:50:00,35.52,35.57,35.44,35.46,112200.0,25.2796,25.3152,25.2226,25.2369,112200.0
2007-09-06 12:00:00,35.47,35.49,35.44,35.45,49200.0,25.244,25.2582,25.2226,25.2298,49200.0
2007-09-06 12:10:00,35.46,35.6,35.44,35.54,61600.0,25.2369,25.3365,25.2226,25.2938,61600.0
2007-09-06 12:20:00,35.54,35.56,35.49,35.55,18800.0,25.2938,25.308,25.2582,25.3009,18800.0
2007-09-06 12:30:00,35.55,35.55,35.47,35.51,17200.0,25.3009,25.3009,25.244,25.2725,17200.0
2007-09-06 12:40:00,35.49,35.51,35.31,35.38,83800.0,25.2582,25.2725,25.1301,25.1799,83800.0
2007-09-06 12:50:00,35.4,35.51,35.38,35.49,90400.0,25.1942,25.2725,25.1799,25.2582,90400.0
2007-09-06 13:00:00,35.51,35.52,35.24,35.3,134600.0,25.2725,25.2796,25.0803,25.123,134600.0
2007-09-06 13:10:00,35.31,35.32,35.19,35.32,76200.0,25.1301,25.1372,25.0447,25.1372,76200.0
2007-09-06 13:20:00,35.31,35.32,35.2,35.22,71200.0,25.1301,25.1372,25.0518,25.0661,71200.0
2007-09-06 13:30:00,35.21,35.24,35.16,35.24,129400.0,25.0589,25.0803,25.0234,25.0803,129400.0
2007-09-06 13:40:00,35.23,35.35,35.22,35.33,137400.0,25.0732,25.1586,25.0661,25.1443,137400.0
2007-09-06 13:50:00,35.31,35.37,35.24,35.36,92000.0,25.1301,25.1728,25.0803,25.1657,92000.0
2007-09-06 14:00:00,35.35,35.38,35.22,35.36,77000.0,25.1586,25.1799,25.0661,25.1657,77000.0
2007-09-06 14:10:00,35.36,35.47,35.35,35.41,81000.0,25.1657,25.244,25.1586,25.2013,81000.0
2007-09-06 14:20:00,35.41,35.41,35.35,35.37,109400.0,25.2013,25.2013,25.1586,25.1728,109400.0
2007-09-06 14:30:00,35.37,35.43,35.35,35.42,109800.0,25.1728,25.2155,25.1586,25.2084,109800.0
2007-09-06 14:40:00,35.41,35.42,35.35,35.35,82400.0,25.2013,25.2084,25.1586,25.1586,82400.0
2007-09-06 14:50:00,35.37,35.37,35.29,35.36,46600.0,25.1728,25.1728,25.1159,25.1657,46600.0
2007-09-06 15:00:00,35.37,35.51,35.37,35.44,95600.0,25.1728,25.2725,25.1728,25.2226,95600.0
2007-09-06 15:10:00,35.42,35.46,35.35,35.41,76000.0,25.2084,25.2369,25.1586,25.2013,76000.0
2007-09-06 15:20:00,35.39,35.42,35.33,35.37,94400.0,25.187,25.2084,25.1443,25.1728,94400.0
2007-09-06 15:30:00,35.35,35.41,35.34,35.34,213400.0,25.1586,25.2013,25.1515,25.1515,213400.0
2007-09-06 15:40:00,35.34,35.38,35.21,35.35,325000.0,25.1515,25.1799,25.0589,25.1586,325000.0
2007-09-06 15:50:00,35.35,35.38,35.26,35.35,655000.0,25.1586,25.1799,25.0945,25.1586,655000.0
2007-09-07 09:30:00,35.04,35.04,34.68,34.75,225800.0,24.938,24.938,24.6817,24.7316,225800.0
2007-09-07 09:40:00,34.74,34.84,34.63,34.7,221000.0,24.7244,24.7956,24.6462,24.696,221000.0
2007-09-07 09:50:00,34.7,34.92,34.68,34.86,135000.0,24.696,24.8525,24.6817,24.8098,135000.0
2007-09-07 10:00:00,34.88,35.07,34.85,34.94,174600.0,24.8241,24.9593,24.8027,24.8668,174600.0
2007-09-07 10:10:00,34.95,34.97,34.82,34.88,103000.0,24.8739,24.8881,24.7814,24.8241,103000.0
2007-09-07 10:20:00,34.88,34.96,34.81,34.84,73200.0,24.8241,24.881,24.7743,24.7956,73200.0
2007-09-07 10:30:00,34.84,34.84,34.62,34.62,112000.0,24.7956,24.7956,24.639,24.639,112000.0
2007-09-07 10:40:00,34.62,34.74,34.6,34.67,75800.0,24.639,24.7244,24.6248,24.6746,75800.0
2007-09-07 10:50:00,34.65,34.68,34.6,34.65,36400.0,24.6604,24.6817,24.6248,24.6604,36400.0
2007-09-07 11:00:00,34.65,34.75,34.63,34.74,96800.0,24.6604,24.7316,24.6462,24.7244,96800.0
2007-09-07 11:10:00,34.74,34.76,34.6,34.67,101600.0,24.7244,24.7387,24.6248,24.6746,101600.0
2007-09-07 11:20:00,34.67,34.68,34.53,34.54,59200.0,24.6746,24.6817,24.575,24.5821,59200.0
2007-09-07 11:30:00,34.53,34.69,34.52,34.68,75800.0,24.575,24.6889,24.5679,24.6817,75800.0
2007-09-07 11:40:00,34.68,34.8,34.67,34.78,106200.0,24.6817,24.7671,24.6746,24.7529,106200.0
2007-09-07 11:50:00,34.79,34.85,34.74,34.83,68800.0,24.76,24.8027,24.7244,24.7885,68800.0
2007-09-07 12:00:00,34.84,34.86,34.77,34.83,54600.0,24.7956,24.8098,24.7458,24.7885,54600.0
2007-09-07 12:10:00,34.82,34.9,34.78,34.84,95000.0,24.7814,24.8383,24.7529,24.7956,95000.0
2007-09-07 12:20:00,34.84,34.98,34.82,34.94,67600.0,24.7956,24.8953,24.7814,24.8668,67600.0
2007-09-07 12:30:00,34.95,35.02,34.92,34.96,46000.0,24.8739,24.9237,24.8525,24.881,46000.0
2007-09-07 12:40:00,34.96,34.97,34.9,34.91,38000.0,24.881,24.8881,24.8383,24.8454,38000.0
2007-09-07 12:50:00,34.94,34.98,34.87,34.97,62600.0,24.8668,24.8953,24.817,24.8881,62600.0
2007-09-07 13:00:00,34.96,35.05,34.91,35.05,60000.0,24.881,24.9451,24.8454,24.9451,60000.0
2007-09-07 13:10:00,35.05,35.07,34.95,35.01,98000.0,24.9451,24.9593,24.8739,24.9166,98000.0
2007-09-07 13:20:00,34.99,35.08,34.98,35.04,107600.0,24.9024,24.9664,24.8953,24.938,107600.0
2007-09-07 13:30:00,35.04,35.13,34.96,34.96,99400.0,24.938,25.002,24.881,24.881,99400.0
2007-09-07 13:40:00,34.97,35.03,34.93,35.0,85800.0,24.8881,24.9308,24.8597,24.9095,85800.0
2007-09-07 13:50:00,35.0,35.01,34.92,34.92,105800.0,24.9095,24.9166,24.8525,24.8525,105800.0
2007-09-07 14:00:00,34.91,34.95,34.85,34.92,91400.0,24.8454,24.8739,24.8027,24.8525,91400.0
2007-09-07 14:10:00,34.92,34.99,34.88,34.92,93600.0,24.8525,24.9024,24.8241,24.8525,93600.0
2007-09-07 14:20:00,34.93,34.99,34.9,34.94,90000.0,24.8597,24.9024,24.8383,24.8668,90000.0
2007-09-07 14:30:00,34.93,34.97,34.91,34.93,101400.0,24.8597,24.8881,24.8454,24.8597,101400.0
2007-09-07 14:40:00,34.93,34.98,34.84,34.9,123000.0,24.8597,24.8953,24.7956,24.8383,123000.0
2007-09-07 14:50:00,34.89,34.94,34.85,34.86,216800.0,24.8312,24.8668,24.8027,24.8098,216800.0
2007-09-07 15:00:00,34.86,34.97,34.86,34.93,106800.0,24.8098,24.8881,24.8098,24.8597,106800.0
2007-09-07 15:10:00,34.93,34.98,34.92,34.95,84400.0,24.8597,24.8953,24.8525,24.8739,84400.0
2007-09-07 15:20:00,34.96,34.96,34.77,34.85,173400.0,24.881,24.881,24.7458,24.8027,173400.0
2007-09-07 15:30:00,34.8,34.96,34.8,34.92,192600.0,24.7671,24.881,24.7671,24.8525,192600.0
2007-09-07 15:40:00,34.9,35.02,34.87,34.94,219800.0,24.8383,24.9237,24.817,24.8668,219800.0
2007-09-07 15:50:00,34.95,35.07,34.92,34.95,430400.0,24.8739,24.9593,24.8525,24.8739,430400.0
2007-09-10 09:30:00,34.9,35.16,34.9,35.15,130600.0,24.8383,25.0234,24.8383,25.0162,130600.0
2007-09-10 09:40:00,35.11,35.22,35.07,35.18,124800.0,24.9878,25.0661,24.9593,25.0376,124800.0
2007-09-10 09:50:00,35.16,35.26,35.01,35.1,221800.0,25.0234,25.0945,24.9166,24.9807,221800.0
2007-09-10 10:00:00,35.1,35.19,35.04,35.08,184600.0,24.9807,25.0447,24.938,24.9664,184600.0
2007-09-10 10:10:00,35.07,35.08,34.81,34.91,142600.0,24.9593,24.9664,24.7743,24.8454,142600.0
2007-09-10 10:20:00,34.91,35.02,34.9,34.96,139800.0,24.8454,24.9237,24.8383,24.881,139800.0
2007-09-10 10:30:00,34.96,35.04,34.81,34.83,156400.0,24.881,24.938,24.7743,24.7885,156400.0
2007-09-10 10:40:00,34.82,34.89,34.7,34.79,154400.0,24.7814,24.8312,24.696,24.76,154400.0
2007-09-10 10:50:00,34.77,34.77,34.68,34.75,160600.0,24.7458,24.7458,24.6817,24.7316,160600.0
2007-09-10 11:00:00,34.75,34.75,34.63,34.63,177400.0,24.7316,24.7316,24.6462,24.6462,177400.0
2007-09-10 11:10:00,34.6,34.63,34.26,34.3,241200.0,24.6248,24.6462,24.3828,24.4113,241200.0
2007-09-10 11:20:00,34.32,34.34,34.25,34.25,130000.0,24.4255,24.4398,24.3757,24.3757,130000.0
2007-09-10 11:30:00,34.25,34.4,34.21,34.38,117600.0,24.3757,24.4825,24.3472,24.4682,117600.0
2007-09-10 11:40:00,34.4,34.54,34.38,34.52,81200.0,24.4825,24.5821,24.4682,24.5679,81200.0
2007-09-10 11:50:00,34.52,34.55,34.49,34.52,70600.0,24.5679,24.5892,24.5465,24.5679,70600.0
2007-09-10 12:00:00,34.53,74.9,34.49,34.5,103000.0,24.575,53.3063,24.5465,24.5536,103000.0
2007-09-10 12:10:00,34.5,84.9,34.44,34.47,84400.0,24.5536,60.4233,24.5109,24.5323,84400.0
2007-09-10 12:20:00,34.48,34.62,34.48,34.59,66000.0,24.5394,24.639,24.5394,24.6177,66000.0
2007-09-10 12:30:00,34.59,34.64,34.5,34.54,65400.0,24.6177,24.6533,24.5536,24.5821,65400.0
2007-09-10 12:40:00,34.54,34.58,34.52,34.57,33000.0,24.5821,24.6106,24.5679,24.6035,33000.0
2007-09-10 12:50:00,34.57,34.62,34.49,34.62,61200.0,24.6035,24.639,24.5465,24.639,61200.0
2007-09-10 13:00:00,34.62,34.63,34.5,34.58,58600.0,24.639,24.6462,24.5536,24.6106,58600.0
2007-09-10 13:10:00,34.57,34.77,34.53,34.73,124200.0,24.6035,24.7458,24.575,24.7173,124200.0
2007-09-10 13:20:00,34.73,34.79,34.73,34.78,96800.0,24.7173,24.76,24.7173,24.7529,96800.0
2007-09-10 13:30:00,34.77,34.82,34.74,34.82,71600.0,24.7458,24.7814,24.7244,24.7814,71600.0
2007-09-10 13:40:00,34.82,34.85,34.81,34.84,106600.0,24.7814,24.8027,24.7743,24.7956,106600.0
2007-09-10 13:50:00,34.84,34.88,34.8,34.81,153600.0,24.7956,24.8241,24.7671,24.7743,153600.0
2007-09-10 14:00:00,34.8,34.83,34.73,34.76,84200.0,24.7671,24.7885,24.7173,24.7387,84200.0
2007-09-10 14:10:00,34.76,34.97,34.76,34.97,87200.0,24.7387,24.8881,24.7387,24.8881,87200.0
2007-09-10 14:20:00,34.96,35.22,34.93,35.21,124400.0,24.881,25.0661,24.8597,25.0589,124400.0
2007-09-10 14:30:00,35.2,35.23,35.08,35.1,144800.0,25.0518,25.0732,24.9664,24.9807,144800.0
2007-09-10 14:40:00,35.1,35.2,35.04,35.13,146400.0,24.9807,25.0518,24.938,25.002,146400.0
2007-09-10 14:50:00,35.13,35.16,34.99,35.04,110600.0,25.002,25.0234,24.9024,24.938,110600.0
2007-09-10 15:00:00,35.02,35.2,34.93,35.13,158800.0,24.9237,25.0518,24.8597,25.002,158800.0
2007-09-10 15:10:00,35.13,35.19,35.03,35.1,115400.0,25.002,25.0447,24.9308,24.9807,115400.0
2007-09-10 15:20:00,35.1,35.24,35.1,35.13,118400.0,24.9807,25.0803,24.9807,25.002,118400.0
2007-09-10 15:30:00,35.14,35.21,35.11,35.15,118400.0,25.0091,25.0589,24.9878,25.0162,118400.0
2007-09-10 15:40:00,35.16,35.18,35.07,35.11,153200.0,25.0234,25.0376,24.9593,24.9878,153200.0
2007-09-10 15:50:00,35.1,35.27,35.1,35.22,446800.0,24.9807,25.1016,24.9807,25.0661,446800.0
2007-09-11 09:30:00,35.21,35.44,35.11,35.23,91600.0,25.0589,25.2226,24.9878,25.0732,91600.0
2007-09-11 09:40:00,35.26,35.59,35.24,35.56,161200.0,25.0945,25.3294,25.0803,25.308,161200.0
2007-09-11 09:50:00,35.52,35.54,35.33,35.34,145000.0,25.2796,25.2938,25.1443,25.1515,145000.0
2007-09-11 10:00:00,35.35,35.37,35.04,35.07,143000.0,25.1586,25.1728,24.938,24.9593,143000.0
2007-09-11 10:10:00,35.07,35.08,34.7,34.77,213800.0,24.9593,24.9664,24.696,24.7458,213800.0
2007-09-11 10:20:00,34.77,34.88,34.74,34.81,180400.0,24.7458,24.8241,24.7244,24.7743,180400.0
2007-09-11 10:30:00,34.81,34.89,34.76,34.87,108600.0,24.7743,24.8312,24.7387,24.817,108600.0
2007-09-11 10:40:00,34.88,34.94,34.83,34.94,111200.0,24.8241,24.8668,24.7885,24.8668,111200.0
2007-09-11 10:50:00,34.93,34.95,34.9,34.9,40600.0,24.8597,24.8739,24.8383,24.8383,40600.0
2007-09-11 11:00:00,34.9,34.91,34.78,34.82,73600.0,24.8383,24.8454,24.7529,24.7814,73600.0
2007-09-11 11:10:00,34.83,34.87,34.76,34.85,55000.0,24.7885,24.817,24.7387,24.8027,55000.0
2007-09-11 11:20:00,34.85,35.05,34.85,35.02,70000.0,24.8027,24.9451,24.8027,24.9237,70000.0
2007-09-11 11:30:00,35.0,35.02,34.92,34.94,32400.0,24.9095,24.9237,24.8525,24.8668,32400.0
2007-09-11 11:40:00,34.93,34.95,34.92,34.94,45000.0,24.8597,24.8739,24.8525,24.8668,45000.0
2007-09-11 11:50:00,34.94,34.97,34.9,34.97,52200.0,24.8668,24.8881,24.8383,24.8881,52200.0
2007-09-11 12:00:00,34.97,35.0,34.8,34.81,140600.0,24.8881,24.9095,24.7671,24.7743,140600.0
2007-09-11 12:10:00,34.82,34.84,34.76,34.8,81600.0,24.7814,24.7956,24.7387,24.7671,81600.0
2007-09-11 12:20:00,34.81,34.91,34.78,34.83,109600.0,24.7743,24.8454,24.7529,24.7885,109600.0
2007-09-11 12:30:00,34.84,34.84,34.7,34.74,59000.0,24.7956,24.7956,24.696,24.7244,59000.0
2007-09-11 12:40:00,34.74,34.79,34.74,34.76,43400.0,24.7244,24.76,24.7244,24.7387,43400.0
2007-09-11 12:50:00,34.76,34.76,34.7,34.7,67600.0,24.7387,24.7387,24.696,24.696,67600.0
2007-09-11 13:00:00,34.71,34.72,34.66,34.68,50600.0,24.7031,24.7102,24.6675,24.6817,50600.0
2007-09-11 13:10:00,34.69,34.75,34.6,34.62,95200.0,24.6889,24.7316,24.6248,24.639,95200.0
2007-09-11 13:20:00,34.61,34.68,34.6,34.68,49000.0,24.6319,24.6817,24.6248,24.6817,49000.0
2007-09-11 13:30:00,34.66,34.7,34.62,34.68,49200.0,24.6675,24.696,24.639,24.6817,49200.0
2007-09-11 13:40:00,34.68,34.83,34.63,34.81,74200.0,24.6817,24.7885,24.6462,24.7743,74200.0
2007-09-11 13:50:00,34.79,34.81,34.71,34.73,49000.0,24.76,24.7743,24.7031,24.7173,49000.0
2007-09-11 14:00:00,34.74,34.91,34.73,34.85,59400.0,24.7244,24.8454,24.7173,24.8027,59400.0
2007-09-11 14:10:00,34.87,34.92,34.85,34.88,38600.0,24.817,24.8525,24.8027,24.8241,38600.0
2007-09-11 14:20:00,34.87,35.08,34.87,35.06,84000.0,24.817,24.9664,24.817,24.9522,84000.0
2007-09-11 14:30:00,35.06,35.08,35.0,35.04,75400.0,24.9522,24.9664,24.9095,24.938,75400.0
2007-09-11 14:40:00,35.06,35.13,35.02,35.13,116000.0,24.9522,25.002,24.9237,25.002,116000.0
2007-09-11 14:50:00,35.13,35.31,35.1,35.31,322200.0,25.002,25.1301,24.9807,25.1301,322200.0
2007-09-11 15:00:00,35.31,35.4,35.27,35.39,186800.0,25.1301,25.1942,25.1016,25.187,186800.0
2007-09-11 15:10:00,35.4,35.77,35.4,35.74,453800.0,25.1942,25.4575,25.1942,25.4361,453800.0
2007-09-11 15:20:00,35.74,35.76,35.6,35.65,208000.0,25.4361,25.4504,25.3365,25.3721,208000.0
2007-09-11 15:30:00,35.65,35.76,35.63,35.74,267600.0,25.3721,25.4504,25.3579,25.4361,267600.0
2007-09-11 15:40:00,35.75,35.75,35.49,35.54,323600.0,25.4433,25.4433,25.2582,25.2938,323600.0
2007-09-11 15:50:00,35.54,35.68,35.54,35.68,332200.0,25.2938,25.3934,25.2938,25.3934,332200.0
2007-09-12 09:30:00,35.8,36.34,35.71,36.3,242800.0,25.4788,25.8632,25.4148,25.8347,242800.0
2007-09-12 09:40:00,36.33,36.61,36.27,36.41,432600.0,25.856,26.0553,25.8133,25.913,432600.0
2007-09-12 09:50:00,36.39,36.67,36.34,36.55,275000.0,25.8987,26.098,25.8632,26.0126,275000.0
2007-09-12 10:00:00,36.55,36.63,36.37,36.49,189600.0,26.0126,26.0696,25.8845,25.9699,189600.0
2007-09-12 10:10:00,36.49,36.57,36.44,36.48,330600.0,25.9699,26.0269,25.9343,25.9628,330600.0
2007-09-12 10:20:00,36.48,36.5,36.44,36.49,198600.0,25.9628,25.977,25.9343,25.9699,198600.0
2007-09-12 10:30:00,36.49,36.73,36.48,36.61,350800.0,25.9699,26.1407,25.9628,26.0553,350800.0
2007-09-12 10:40:00,36.62,36.63,36.44,36.47,252000.0,26.0624,26.0696,25.9343,25.9557,252000.0
2007-09-12 10:50:00,36.48,36.49,36.38,36.38,142600.0,25.9628,25.9699,25.8916,25.8916,142600.0
2007-09-12 11:00:00,36.38,36.44,36.28,36.32,143600.0,25.8916,25.9343,25.8205,25.8489,143600.0
2007-09-12 11:10:00,36.32,36.4,36.3,36.33,425600.0,25.8489,25.9059,25.8347,25.856,425600.0
2007-09-12 11:20:00,36.35,36.39,36.27,36.3,103400.0,25.8703,25.8987,25.8133,25.8347,103400.0
2007-09-12 11:30:00,36.3,36.37,36.25,36.35,110200.0,25.8347,25.8845,25.7991,25.8703,110200.0
2007-09-12 11:40:00,36.34,36.36,36.25,36.25,103000.0,25.8632,25.8774,25.7991,25.7991,103000.0
2007-09-12 11:50:00,36.24,36.33,36.21,36.25,98400.0,25.792,25.856,25.7706,25.7991,98400.0
2007-09-12 12:00:00,36.25,36.35,36.24,36.32,55000.0,25.7991,25.8703,25.792,25.8489,55000.0
2007-09-12 12:10:00,36.33,36.33,36.18,36.18,71600.0,25.856,25.856,25.7493,25.7493,71600.0
2007-09-12 12:20:00,36.17,36.18,36.0,36.06,110200.0,25.7422,25.7493,25.6212,25.6639,110200.0
2007-09-12 12:30:00,36.08,36.17,36.01,36.13,179200.0,25.6781,25.7422,25.6283,25.7137,179200.0
2007-09-12 12:40:00,36.13,36.18,36.05,36.13,152600.0,25.7137,25.7493,25.6568,25.7137,152600.0
2007-09-12 12:50:00,36.13,36.17,36.12,36.13,76000.0,25.7137,25.7422,25.7066,25.7137,76000.0
2007-09-12 13:00:00,36.12,36.18,36.02,36.15,238000.0,25.7066,25.7493,25.6354,25.7279,238000.0
2007-09-12 13:10:00,36.15,36.19,36.12,36.16,217200.0,25.7279,25.7564,25.7066,25.7351,217200.0
2007-09-12 13:20:00,36.16,36.19,36.13,36.17,141800.0,25.7351,25.7564,25.7137,25.7422,141800.0
2007-09-12 13:30:00,36.16,36.32,36.15,36.32,123200.0,25.7351,25.8489,25.7279,25.8489,123200.0
2007-09-12 13:40:00,36.32,36.32,36.22,36.27,129200.0,25.8489,25.8489,25.7778,25.8133,129200.0
2007-09-12 13:50:00,36.27,36.35,36.25,36.3,163200.0,25.8133,25.8703,25.7991,25.8347,163200.0
2007-09-12 14:00:00,36.3,36.4,36.24,36.38,225800.0,25.8347,25.9059,25.792,25.8916,225800.0
2007-09-12 14:10:00,36.39,36.45,36.27,36.29,135400.0,25.8987,25.9415,25.8133,25.8276,135400.0
2007-09-12 14:20:00,36.3,36.38,36.3,36.34,131000.0,25.8347,25.8916,25.8347,25.8632,131000.0
2007-09-12 14:30:00,36.34,36.41,36.34,36.38,162800.0,25.8632,25.913,25.8632,25.8916,162800.0
2007-09-12 14:40:00,36.39,36.48,36.38,36.41,164400.0,25.8987,25.9628,25.8916,25.913,164400.0
2007-09-12 14:50:00,36.41,36.44,36.33,36.44,134200.0,25.913,25.9343,25.856,25.9343,134200.0
2007-09-12 15:00:00,36.43,36.43,36.24,36.27,124000.0,25.9272,25.9272,25.792,25.8133,124000.0
2007-09-12 15:10:00,36.26,36.35,36.26,36.33,98400.0,25.8062,25.8703,25.8062,25.856,98400.0
2007-09-12 15:20:00,36.31,36.37,36.25,36.27,136800.0,25.8418,25.8845,25.7991,25.8133,136800.0
2007-09-12 15:30:00,36.27,36.37,36.24,36.35,190600.0,25.8133,25.8845,25.792,25.8703,190600.0
2007-09-12 15:40:00,36.36,36.4,36.32,36.33,237400.0,25.8774,25.9059,25.8489,25.856,237400.0
2007-09-12 15:50:00,36.33,36.34,36.18,36.28,450600.0,25.856,25.8632,25.7493,25.8205,450600.0
2007-09-13 09:30:00,36.23,36.26,36.0,36.19,161200.0,25.7849,25.8062,25.6212,25.7564,161200.0
2007-09-13 09:40:00,36.18,36.2,35.9,36.17,175800.0,25.7493,25.7635,25.55,25.7422,175800.0
2007-09-13 09:50:00,36.18,36.33,36.14,36.22,134000.0,25.7493,25.856,25.7208,25.7778,134000.0
2007-09-13 10:00:00,36.18,36.38,36.14,36.34,118400.0,25.7493,25.8916,25.7208,25.8632,118400.0
2007-09-13 10:10:00,36.34,36.38,36.29,36.36,106000.0,25.8632,25.8916,25.8276,25.8774,106000.0
2007-09-13 10:20:00,36.36,36.38,36.23,36.23,150800.0,25.8774,25.8916,25.7849,25.7849,150800.0
2007-09-13 10:30:00,36.24,36.24,36.08,36.11,180800.0,25.792,25.792,25.6781,25.6995,180800.0
2007-09-13 10:40:00,36.11,36.18,36.1,36.14,34800.0,25.6995,25.7493,25.6924,25.7208,34800.0
2007-09-13 10:50:00,36.15,36.22,36.15,36.15,55800.0,25.7279,25.7778,25.7279,25.7279,55800.0
2007-09-13 11:00:00,36.16,36.17,36.04,36.07,71600.0,25.7351,25.7422,25.6497,25.671,71600.0
2007-09-13 11:10:00,36.08,36.08,35.95,35.96,118600.0,25.6781,25.6781,25.5856,25.5927,118600.0
2007-09-13 11:20:00,35.95,36.03,35.93,35.94,65000.0,25.5856,25.6425,25.5714,25.5785,65000.0
2007-09-13 11:30:00,35.93,36.05,35.88,35.88,81400.0,25.5714,25.6568,25.5358,25.5358,81400.0
2007-09-13 11:40:00,35.88,35.94,35.85,35.88,70400.0,25.5358,25.5785,25.5144,25.5358,70400.0
2007-09-13 11:50:00,35.88,35.95,35.88,35.95,45200.0,25.5358,25.5856,25.5358,25.5856,45200.0
2007-09-13 12:00:00,35.94,35.96,35.9,35.93,64600.0,25.5785,25.5927,25.55,25.5714,64600.0
2007-09-13 12:10:00,35.93,35.96,35.9,35.91,50000.0,25.5714,25.5927,25.55,25.5571,50000.0
2007-09-13 12:20:00,35.91,35.98,35.9,35.96,47200.0,25.5571,25.607,25.55,25.5927,47200.0
2007-09-13 12:30:00,35.96,35.97,35.88,35.88,47800.0,25.5927,25.5998,25.5358,25.5358,47800.0
2007-09-13 12:40:00,35.88,35.93,35.85,35.9,132400.0,25.5358,25.5714,25.5144,25.55,132400.0
2007-09-13 12:50:00,35.9,35.9,35.85,35.85,81400.0,25.55,25.55,25.5144,25.5144,81400.0
2007-09-13 13:00:00,35.85,35.91,35.83,35.89,95800.0,25.5144,25.5571,25.5002,25.5429,95800.0
2007-09-13 13:10:00,35.89,35.95,35.87,35.95,49600.0,25.5429,25.5856,25.5287,25.5856,49600.0
2007-09-13 13:20:00,35.96,36.01,35.95,35.95,92200.0,25.5927,25.6283,25.5856,25.5856,92200.0
2007-09-13 13:30:00,35.95,35.97,35.92,35.92,41800.0,25.5856,25.5998,25.5642,25.5642,41800.0
2007-09-13 13:40:00,35.93,35.96,35.91,35.91,79400.0,25.5714,25.5927,25.5571,25.5571,79400.0
2007-09-13 13:50:00,35.91,36.01,35.91,35.94,89000.0,25.5571,25.6283,25.5571,25.5785,89000.0
2007-09-13 14:00:00,35.95,35.96,35.92,35.94,49000.0,25.5856,25.5927,25.5642,25.5785,49000.0
2007-09-13 14:10:00,35.94,35.97,35.88,35.88,110800.0,25.5785,25.5998,25.5358,25.5358,110800.0
2007-09-13 14:20:00,35.89,35.97,35.88,35.88,103600.0,25.5429,25.5998,25.5358,25.5358,103600.0
2007-09-13 14:30:00,35.88,36.0,35.88,35.97,95200.0,25.5358,25.6212,25.5358,25.5998,95200.0
2007-09-13 14:40:00,35.96,35.99,35.93,35.94,104800.0,25.5927,25.6141,25.5714,25.5785,104800.0
2007-09-13 14:50:00,35.94,35.99,35.88,35.98,70800.0,25.5785,25.6141,25.5358,25.607,70800.0
2007-09-13 15:00:00,35.99,36.05,35.99,36.01,96200.0,25.6141,25.6568,25.6141,25.6283,96200.0
2007-09-13 15:10:00,36.01,36.07,35.88,35.91,102800.0,25.6283,25.671,25.5358,25.5571,102800.0
2007-09-13 15:20:00,35.91,35.98,35.86,35.94,95000.0,25.5571,25.607,25.5215,25.5785,95000.0
2007-09-13 15:30:00,35.93,36.02,35.88,36.0,125200.0,25.5714,25.6354,25.5358,25.6212,125200.0
2007-09-13 15:40:00,36.01,36.02,35.82,35.83,346200.0,25.6283,25.6354,25.4931,25.5002,346200.0
2007-09-13 15:50:00,35.84,35.86,35.73,35.79,267800.0,25.5073,25.5215,25.429,25.4717,267800.0
2007-09-14 09:30:00,35.51,35.87,35.51,35.82,112800.0,25.2725,25.5287,25.2725,25.4931,112800.0
2007-09-14 09:40:00,35.85,35.98,35.82,35.97,109600.0,25.5144,25.607,25.4931,25.5998,109600.0
2007-09-14 09:50:00,35.98,36.12,35.97,35.98,157400.0,25.607,25.7066,25.5998,25.607,157400.0
2007-09-14 10:00:00,35.99,36.24,35.99,36.1,184400.0,25.6141,25.792,25.6141,25.6924,184400.0
2007-09-14 10:10:00,36.1,36.2,36.06,36.17,83600.0,25.6924,25.7635,25.6639,25.7422,83600.0
2007-09-14 10:20:00,36.15,36.24,36.13,36.19,127400.0,25.7279,25.792,25.7137,25.7564,127400.0
2007-09-14 10:30:00,36.18,36.23,36.13,36.21,79200.0,25.7493,25.7849,25.7137,25.7706,79200.0
2007-09-14 10:40:00,36.2,36.23,36.18,36.2,85000.0,25.7635,25.7849,25.7493,25.7635,85000.0
2007-09-14 10:50:00,36.19,36.2,36.03,36.07,102600.0,25.7564,25.7635,25.6425,25.671,102600.0
2007-09-14 11:00:00,36.08,36.19,36.05,36.17,90400.0,25.6781,25.7564,25.6568,25.7422,90400.0
2007-09-14 11:10:00,36.18,36.18,36.13,36.15,90800.0,25.7493,25.7493,25.7137,25.7279,90800.0
2007-09-14 11:20:00,36.15,36.17,36.02,36.06,80800.0,25.7279,25.7422,25.6354,25.6639,80800.0
2007-09-14 11:30:00,36.06,36.11,35.98,35.99,63000.0,25.6639,25.6995,25.607,25.6141,63000.0
2007-09-14 11:40:00,35.99,36.09,35.98,36.06,101800.0,25.6141,25.6852,25.607,25.6639,101800.0
2007-09-14 11:50:00,36.05,36.15,36.05,36.15,49200.0,25.6568,25.7279,25.6568,25.7279,49200.0
2007-09-14 12:00:00,36.15,36.25,36.15,36.24,160600.0,25.7279,25.7991,25.7279,25.792,160600.0
2007-09-14 12:10:00,36.25,36.27,36.19,36.19,51000.0,25.7991,25.8133,25.7564,25.7564,51000.0
2007-09-14 12:20:00,36.2,36.24,36.18,36.22,61800.0,25.7635,25.792,25.7493,25.7778,61800.0
2007-09-14 12:30:00,36.22,36.23,36.16,36.17,24800.0,25.7778,25.7849,25.7351,25.7422,24800.0
2007-09-14 12:40:00,36.16,36.18,36.12,36.14,45600.0,25.7351,25.7493,25.7066,25.7208,45600.0
2007-09-14 12:50:00,36.14,36.16,36.1,36.14,55200.0,25.7208,25.7351,25.6924,25.7208,55200.0
2007-09-14 13:00:00,36.12,36.16,36.09,36.12,39400.0,25.7066,25.7351,25.6852,25.7066,39400.0
2007-09-14 13:10:00,36.13,36.24,36.12,36.19,29800.0,25.7137,25.792,25.7066,25.7564,29800.0
2007-09-14 13:20:00,36.19,36.27,36.19,36.27,55800.0,25.7564,25.8133,25.7564,25.8133,55800.0
2007-09-14 13:30:00,36.27,36.33,36.21,36.23,91000.0,25.8133,25.856,25.7706,25.7849,91000.0
2007-09-14 13:40:00,36.22,36.22,36.14,36.21,33800.0,25.7778,25.7778,25.7208,25.7706,33800.0
2007-09-14 13:50:00,36.21,36.26,36.17,36.26,38200.0,25.7706,25.8062,25.7422,25.8062,38200.0
2007-09-14 14:00:00,36.24,36.3,36.13,36.15,65600.0,25.792,25.8347,25.7137,25.7279,65600.0
2007-09-14 14:10:00,36.15,36.19,36.08,36.17,75600.0,25.7279,25.7564,25.6781,25.7422,75600.0
2007-09-14 14:20:00,36.18,36.18,36.08,36.1,48000.0,25.7493,25.7493,25.6781,25.6924,48000.0
2007-09-14 14:30:00,36.1,36.16,36.1,36.12,68400.0,25.6924,25.7351,25.6924,25.7066,68400.0
2007-09-14 14:40:00,36.13,36.13,36.07,36.09,72000.0,25.7137,25.7137,25.671,25.6852,72000.0
2007-09-14 14:50:00,36.09,36.13,36.07,36.1,99000.0,25.6852,25.7137,25.671,25.6924,99000.0
2007-09-14 15:00:00,36.11,36.16,36.07,36.16,67600.0,25.6995,25.7351,25.671,25.7351,67600.0
2007-09-14 15:10:00,36.15,36.21,36.13,36.19,51600.0,25.7279,25.7706,25.7137,25.7564,51600.0
2007-09-14 15:20:00,36.19,36.21,36.14,36.14,59000.0,25.7564,25.7706,25.7208,25.7208,59000.0
2007-09-14 15:30:00,36.14,36.17,36.08,36.12,98400.0,25.7208,25.7422,25.6781,25.7066,98400.0
2007-09-14 15:40:00,36.13,36.23,36.12,36.18,108000.0,25.7137,25.7849,25.7066,25.7493,108000.0
2007-09-14 15:50:00,36.18,36.18,36.1,36.12,193400.0,25.7493,25.7493,25.6924,25.7066,193400.0
2007-09-17 09:30:00,36.29,36.29,36.05,36.09,101600.0,25.8276,25.8276,25.6568,25.6852,101600.0
2007-09-17 09:40:00,36.11,36.23,35.9,36.23,140400.0,25.6995,25.7849,25.55,25.7849,140400.0
2007-09-17 09:50:00,36.23,36.31,36.14,36.24,180400.0,25.7849,25.8418,25.7208,25.792,180400.0
2007-09-17 10:00:00,36.24,36.41,36.16,36.3,127000.0,25.792,25.913,25.7351,25.8347,127000.0
2007-09-17 10:10:00,36.27,36.35,36.17,36.26,91200.0,25.8133,25.8703,25.7422,25.8062,91200.0
2007-09-17 10:20:00,36.29,36.29,35.97,35.97,65600.0,25.8276,25.8276,25.5998,25.5998,65600.0
2007-09-17 10:30:00,35.98,35.98,35.79,35.83,69400.0,25.607,25.607,25.4717,25.5002,69400.0
2007-09-17 10:40:00,35.81,35.92,35.8,35.85,40200.0,25.486,25.5642,25.4788,25.5144,40200.0
2007-09-17 10:50:00,35.87,35.93,35.84,35.93,58000.0,25.5287,25.5714,25.5073,25.5714,58000.0
2007-09-17 11:00:00,35.93,36.04,35.93,36.03,45600.0,25.5714,25.6497,25.5714,25.6425,45600.0
2007-09-17 11:10:00,36.02,36.03,35.95,35.97,224000.0,25.6354,25.6425,25.5856,25.5998,224000.0
2007-09-17 11:20:00,35.98,35.98,35.93,35.96,22000.0,25.607,25.607,25.5714,25.5927,22000.0
2007-09-17 11:30:00,35.95,35.95,35.84,35.87,41200.0,25.5856,25.5856,25.5073,25.5287,41200.0
2007-09-17 11:40:00,35.88,36.02,35.87,35.99,58200.0,25.5358,25.6354,25.5287,25.6141,58200.0
2007-09-17 11:50:00,35.99,35.99,35.88,35.95,27600.0,25.6141,25.6141,25.5358,25.5856,27600.0
2007-09-17 12:00:00,35.95,35.99,35.93,35.98,31000.0,25.5856,25.6141,25.5714,25.607,31000.0
2007-09-17 12:10:00,35.98,36.12,35.97,36.1,33800.0,25.607,25.7066,25.5998,25.6924,33800.0
2007-09-17 12:20:00,36.09,36.09,36.02,36.04,48200.0,25.6852,25.6852,25.6354,25.6497,48200.0
2007-09-17 12:30:00,36.04,36.17,36.02,36.17,41200.0,25.6497,25.7422,25.6354,25.7422,41200.0
2007-09-17 12:40:00,36.15,36.18,36.08,36.1,59200.0,25.7279,25.7493,25.6781,25.6924,59200.0
2007-09-17 12:50:00,36.13,36.18,36.07,36.18,29200.0,25.7137,25.7493,25.671,25.7493,29200.0
2007-09-17 13:00:00,36.17,36.18,36.1,36.11,24200.0,25.7422,25.7493,25.6924,25.6995,24200.0
2007-09-17 13:10:00,36.14,36.17,36.11,36.13,27000.0,25.7208,25.7422,25.6995,25.7137,27000.0
2007-09-17 13:20:00,36.11,36.14,36.1,36.13,25600.0,25.6995,25.7208,25.6924,25.7137,25600.0
2007-09-17 13:30:00,36.13,36.15,36.08,36.1,64000.0,25.7137,25.7279,25.6781,25.6924,64000.0
2007-09-17 13:40:00,36.1,36.17,36.09,36.15,42400.0,25.6924,25.7422,25.6852,25.7279,42400.0
2007-09-17 13:50:00,36.17,36.17,36.08,36.08,59000.0,25.7422,25.7422,25.6781,25.6781,59000.0
2007-09-17 14:00:00,36.08,36.12,36.08,36.09,76800.0,25.6781,25.7066,25.6781,25.6852,76800.0
2007-09-17 14:10:00,36.1,36.13,36.04,36.05,58800.0,25.6924,25.7137,25.6497,25.6568,58800.0
2007-09-17 14:20:00,36.05,36.11,36.01,36.08,40200.0,25.6568,25.6995,25.6283,25.6781,40200.0
2007-09-17 14:30:00,36.08,36.12,35.99,36.02,97600.0,25.6781,25.7066,25.6141,25.6354,97600.0
2007-09-17 14:40:00,36.02,36.07,36.0,36.01,52200.0,25.6354,25.671,25.6212,25.6283,52200.0
2007-09-17 14:50:00,36.02,36.09,35.98,36.08,73200.0,25.6354,25.6852,25.607,25.6781,73200.0
2007-09-17 15:00:00,36.06,36.1,36.02,36.09,67400.0,25.6639,25.6924,25.6354,25.6852,67400.0
2007-09-17 15:10:00,36.09,36.16,36.05,36.16,102400.0,25.6852,25.7351,25.6568,25.7351,102400.0
2007-09-17 15:20:00,36.15,36.15,36.01,36.02,60000.0,25.7279,25.7279,25.6283,25.6354,60000.0
2007-09-17 15:30:00,36.02,36.06,36.0,36.04,74200.0,25.6354,25.6639,25.6212,25.6497,74200.0
2007-09-17 15:40:00,36.03,36.03,35.91,35.92,114600.0,25.6425,25.6425,25.5571,25.5642,114600.0
2007-09-17 15:50:00,35.92,35.94,35.83,35.87,241600.0,25.5642,25.5785,25.5002,25.5287,241600.0
2007-09-18 09:30:00,36.0,36.03,35.63,35.64,73200.0,25.6212,25.6425,25.3579,25.365,73200.0
2007-09-18 09:40:00,35.63,35.68,35.59,35.6,149200.0,25.3579,25.3934,25.3294,25.3365,149200.0
2007-09-18 09:50:00,35.59,35.81,35.51,35.81,135000.0,25.3294,25.486,25.2725,25.486,135000.0
2007-09-18 10:00:00,35.81,35.82,35.65,35.7,79800.0,25.486,25.4931,25.3721,25.4077,79800.0
2007-09-18 10:10:00,35.69,35.7,35.62,35.65,68000.0,25.4006,25.4077,25.3507,25.3721,68000.0
2007-09-18 10:20:00,35.65,35.69,35.56,35.59,88800.0,25.3721,25.4006,25.308,25.3294,88800.0
2007-09-18 10:30:00,35.59,35.62,35.49,35.5,163600.0,25.3294,25.3507,25.2582,25.2653,163600.0
2007-09-18 10:40:00,35.49,35.54,35.43,35.43,197800.0,25.2582,25.2938,25.2155,25.2155,197800.0
2007-09-18 10:50:00,35.43,35.55,35.4,35.52,138000.0,25.2155,25.3009,25.1942,25.2796,138000.0
2007-09-18 11:00:00,35.52,35.56,35.46,35.55,104000.0,25.2796,25.308,25.2369,25.3009,104000.0
2007-09-18 11:10:00,35.55,35.65,35.55,35.59,85000.0,25.3009,25.3721,25.3009,25.3294,85000.0
2007-09-18 11:20:00,35.6,35.62,35.52,35.56,43000.0,25.3365,25.3507,25.2796,25.308,43000.0
2007-09-18 11:30:00,35.56,35.69,35.55,35.67,52600.0,25.308,25.4006,25.3009,25.3863,52600.0
2007-09-18 11:40:00,35.67,35.72,35.64,35.64,29000.0,25.3863,25.4219,25.365,25.365,29000.0
2007-09-18 11:50:00,35.65,35.81,35.65,35.81,92400.0,25.3721,25.486,25.3721,25.486,92400.0
2007-09-18 12:00:00,35.78,35.83,35.72,35.77,79400.0,25.4646,25.5002,25.4219,25.4575,79400.0
2007-09-18 12:10:00,35.76,35.77,35.71,35.72,36200.0,25.4504,25.4575,25.4148,25.4219,36200.0
2007-09-18 12:20:00,35.73,35.79,35.71,35.78,84600.0,25.429,25.4717,25.4148,25.4646,84600.0
2007-09-18 12:30:00,35.77,35.85,35.77,35.83,48400.0,25.4575,25.5144,25.4575,25.5002,48400.0
2007-09-18 12:40:00,35.83,35.88,35.83,35.88,53200.0,25.5002,25.5358,25.5002,25.5358,53200.0
2007-09-18 12:50:00,35.87,35.99,35.87,35.92,129800.0,25.5287,25.6141,25.5287,25.5642,129800.0
2007-09-18 13:00:00,35.93,35.96,35.85,35.88,76400.0,25.5714,25.5927,25.5144,25.5358,76400.0
2007-09-18 13:10:00,35.87,35.96,35.85,35.95,56200.0,25.5287,25.5927,25.5144,25.5856,56200.0
2007-09-18 13:20:00,35.95,35.95,35.91,35.92,26000.0,25.5856,25.5856,25.5571,25.5642,26000.0
2007-09-18 13:30:00,35.91,35.99,35.9,35.97,78800.0,25.5571,25.6141,25.55,25.5998,78800.0
2007-09-18 13:40:00,35.97,35.99,35.9,35.92,97600.0,25.5998,25.6141,25.55,25.5642,97600.0
2007-09-18 13:50:00,35.92,35.99,35.91,35.95,77400.0,25.5642,25.6141,25.5571,25.5856,77400.0
2007-09-18 14:00:00,35.94,36.06,35.92,36.0,75200.0,25.5785,25.6639,25.5642,25.6212,75200.0
2007-09-18 14:10:00,36.0,36.46,36.0,36.32,250600.0,25.6212,25.9486,25.6212,25.8489,250600.0
2007-09-18 14:20:00,36.3,36.46,36.23,36.37,216800.0,25.8347,25.9486,25.7849,25.8845,216800.0
2007-09-18 14:30:00,36.37,36.75,36.36,36.75,328800.0,25.8845,26.155,25.8774,26.155,328800.0
2007-09-18 14:40:00,36.74,36.79,36.5,36.6,227600.0,26.1478,26.1834,25.977,26.0482,227600.0
2007-09-18 14:50:00,36.61,36.73,36.59,36.68,191200.0,26.0553,26.1407,26.0411,26.1051,191200.0
2007-09-18 15:00:00,36.69,36.72,36.49,36.71,157000.0,26.1123,26.1336,25.9699,26.1265,157000.0
2007-09-18 15:10:00,36.7,36.85,36.67,36.76,186800.0,26.1194,26.2261,26.098,26.1621,186800.0
2007-09-18 15:20:00,36.77,36.87,36.71,36.86,112200.0,26.1692,26.2404,26.1265,26.2332,112200.0
2007-09-18 15:30:00,36.86,36.95,36.84,36.93,162400.0,26.2332,26.2973,26.219,26.2831,162400.0
2007-09-18 15:40:00,36.94,36.97,36.86,36.87,252400.0,26.2902,26.3115,26.2332,26.2404,252400.0
2007-09-18 15:50:00,36.87,36.91,36.82,36.88,280200.0,26.2404,26.2688,26.2048,26.2475,280200.0
2007-09-19 09:30:00,37.35,37.49,37.23,37.32,217400.0,26.582,26.6816,26.4966,26.5606,217400.0
2007-09-19 09:40:00,37.32,37.45,37.12,37.44,212400.0,26.5606,26.6531,26.4183,26.646,212400.0
2007-09-19 09:50:00,37.45,37.48,37.36,37.41,101400.0,26.6531,26.6745,26.5891,26.6247,101400.0
2007-09-19 10:00:00,37.43,37.43,37.21,37.27,152800.0,26.6389,26.6389,26.4823,26.525,152800.0
2007-09-19 10:10:00,37.27,37.45,37.26,37.42,116200.0,26.525,26.6531,26.5179,26.6318,116200.0
2007-09-19 10:20:00,37.42,37.46,37.33,37.44,168400.0,26.6318,26.6603,26.5677,26.646,168400.0
2007-09-19 10:30:00,37.41,37.49,37.18,37.18,230400.0,26.6247,26.6816,26.461,26.461,230400.0
2007-09-19 10:40:00,37.17,37.2,37.13,37.18,75600.0,26.4539,26.4752,26.4254,26.461,75600.0
2007-09-19 10:50:00,37.18,37.38,37.14,37.38,68800.0,26.461,26.6033,26.4325,26.6033,68800.0
2007-09-19 11:00:00,37.37,37.41,37.34,37.37,47800.0,26.5962,26.6247,26.5749,26.5962,47800.0
2007-09-19 11:10:00,37.36,37.4,37.32,37.38,90400.0,26.5891,26.6176,26.5606,26.6033,90400.0
2007-09-19 11:20:00,37.38,37.47,37.38,37.38,72800.0,26.6033,26.6674,26.6033,26.6033,72800.0
2007-09-19 11:30:00,37.38,37.38,37.23,37.26,108800.0,26.6033,26.6033,26.4966,26.5179,108800.0
2007-09-19 11:40:00,37.26,37.27,37.1,37.13,117000.0,26.5179,26.525,26.4041,26.4254,117000.0
2007-09-19 11:50:00,37.13,37.2,37.1,37.2,155600.0,26.4254,26.4752,26.4041,26.4752,155600.0
2007-09-19 12:00:00,37.19,37.19,37.02,37.08,64000.0,26.4681,26.4681,26.3471,26.3898,64000.0
2007-09-19 12:10:00,37.07,37.08,37.02,37.06,43200.0,26.3827,26.3898,26.3471,26.3756,43200.0
2007-09-19 12:20:00,37.07,37.1,37.02,37.1,45800.0,26.3827,26.4041,26.3471,26.4041,45800.0
2007-09-19 12:30:00,37.1,37.13,37.07,37.07,42000.0,26.4041,26.4254,26.3827,26.3827,42000.0
2007-09-19 12:40:00,37.08,37.08,37.02,37.05,34000.0,26.3898,26.3898,26.3471,26.3685,34000.0
2007-09-19 12:50:00,37.05,37.13,37.03,37.1,39200.0,26.3685,26.4254,26.3542,26.4041,39200.0
2007-09-19 13:00:00,37.1,37.1,36.96,36.96,50000.0,26.4041,26.4041,26.3044,26.3044,50000.0
2007-09-19 13:10:00,36.98,37.01,36.96,36.98,43400.0,26.3187,26.34,26.3044,26.3187,43400.0
2007-09-19 13:20:00,36.99,37.01,36.97,36.99,34000.0,26.3258,26.34,26.3115,26.3258,34000.0
2007-09-19 13:30:00,36.99,37.13,36.97,37.07,99800.0,26.3258,26.4254,26.3115,26.3827,99800.0
2007-09-19 13:40:00,37.06,37.2,36.99,37.15,120400.0,26.3756,26.4752,26.3258,26.4396,120400.0
2007-09-19 13:50:00,37.15,37.19,37.1,37.16,84800.0,26.4396,26.4681,26.4041,26.4468,84800.0
2007-09-19 14:00:00,37.16,37.21,37.06,37.06,79000.0,26.4468,26.4823,26.3756,26.3756,79000.0
2007-09-19 14:10:00,37.05,37.06,36.89,36.94,111600.0,26.3685,26.3756,26.2546,26.2902,111600.0
2007-09-19 14:20:00,36.95,37.15,36.94,37.13,81000.0,26.2973,26.4396,26.2902,26.4254,81000.0
2007-09-19 14:30:00,37.13,37.22,37.06,37.08,134600.0,26.4254,26.4895,26.3756,26.3898,134600.0
2007-09-19 14:40:00,37.07,37.1,37.04,37.08,68400.0,26.3827,26.4041,26.3614,26.3898,68400.0
2007-09-19 14:50:00,37.07,37.24,37.07,37.21,93200.0,26.3827,26.5037,26.3827,26.4823,93200.0
2007-09-19 15:00:00,37.21,37.24,37.18,37.21,95000.0,26.4823,26.5037,26.461,26.4823,95000.0
2007-09-19 15:10:00,37.21,37.31,37.18,37.26,114200.0,26.4823,26.5535,26.461,26.5179,114200.0
2007-09-19 15:20:00,37.27,37.3,37.2,37.23,126800.0,26.525,26.5464,26.4752,26.4966,126800.0
2007-09-19 15:30:00,37.24,37.24,37.17,37.19,165400.0,26.5037,26.5037,26.4539,26.4681,165400.0
2007-09-19 15:40:00,37.19,37.22,37.15,37.17,187800.0,26.4681,26.4895,26.4396,26.4539,187800.0
2007-09-19 15:50:00,37.18,37.21,37.08,37.14,286000.0,26.461,26.4823,26.3898,26.4325,286000.0
2007-09-20 09:30:00,36.93,37.18,36.93,37.05,126000.0,26.2831,26.461,26.2831,26.3685,126000.0
2007-09-20 09:40:00,37.05,37.05,36.76,36.85,153200.0,26.3685,26.3685,26.1621,26.2261,153200.0
2007-09-20 09:50:00,36.85,37.01,36.84,36.84,106200.0,26.2261,26.34,26.219,26.219,106200.0
2007-09-20 10:00:00,36.84,36.86,36.68,36.68,141200.0,26.219,26.2332,26.1051,26.1051,141200.0
2007-09-20 10:10:00,36.7,36.76,36.6,36.67,140600.0,26.1194,26.1621,26.0482,26.098,140600.0
2007-09-20 10:20:00,36.67,36.71,36.6,36.6,176400.0,26.098,26.1265,26.0482,26.0482,176400.0
2007-09-20 10:30:00,36.6,36.77,36.59,36.74,73800.0,26.0482,26.1692,26.0411,26.1478,73800.0
2007-09-20 10:40:00,36.76,36.84,36.7,36.83,91000.0,26.1621,26.219,26.1194,26.2119,91000.0
2007-09-20 10:50:00,36.82,36.94,36.81,36.94,114200.0,26.2048,26.2902,26.1977,26.2902,114200.0
2007-09-20 11:00:00,36.94,36.98,36.88,36.94,123000.0,26.2902,26.3187,26.2475,26.2902,123000.0
2007-09-20 11:10:00,36.92,36.95,36.88,36.91,44000.0,26.2759,26.2973,26.2475,26.2688,44000.0
2007-09-20 11:20:00,36.92,36.95,36.88,36.88,69400.0,26.2759,26.2973,26.2475,26.2475,69400.0
2007-09-20 11:30:00,36.91,36.92,36.81,36.82,64800.0,26.2688,26.2759,26.1977,26.2048,64800.0
2007-09-20 11:40:00,36.84,36.88,36.76,36.78,108200.0,26.219,26.2475,26.1621,26.1763,108200.0
2007-09-20 11:50:00,36.77,36.88,36.75,36.86,117200.0,26.1692,26.2475,26.155,26.2332,117200.0
2007-09-20 12:00:00,36.85,36.91,36.82,36.85,164600.0,26.2261,26.2688,26.2048,26.2261,164600.0
2007-09-20 12:10:00,36.86,36.87,36.81,36.81,26800.0,26.2332,26.2404,26.1977,26.1977,26800.0
2007-09-20 12:20:00,36.82,36.84,36.71,36.71,48600.0,26.2048,26.219,26.1265,26.1265,48600.0
2007-09-20 12:30:00,36.73,36.74,36.69,36.74,35200.0,26.1407,26.1478,26.1123,26.1478,35200.0
2007-09-20 12:40:00,36.73,36.77,36.72,36.73,55600.0,26.1407,26.1692,26.1336,26.1407,55600.0
2007-09-20 12:50:00,36.74,36.77,36.72,36.75,25000.0,26.1478,26.1692,26.1336,26.155,25000.0
2007-09-20 13:00:00,36.75,36.81,36.72,36.8,50800.0,26.155,26.1977,26.1336,26.1905,50800.0
2007-09-20 13:10:00,36.8,36.81,36.77,36.79,22600.0,26.1905,26.1977,26.1692,26.1834,22600.0
2007-09-20 13:20:00,36.79,36.79,36.71,36.74,25800.0,26.1834,26.1834,26.1265,26.1478,25800.0
2007-09-20 13:30:00,36.74,36.8,36.7,36.72,64600.0,26.1478,26.1905,26.1194,26.1336,64600.0
2007-09-20 13:40:00,36.74,36.8,36.72,36.8,49600.0,26.1478,26.1905,26.1336,26.1905,49600.0
2007-09-20 13:50:00,36.81,36.85,36.81,36.84,41600.0,26.1977,26.2261,26.1977,26.219,41600.0
2007-09-20 14:00:00,36.85,36.9,36.82,36.82,29400.0,26.2261,26.2617,26.2048,26.2048,29400.0
2007-09-20 14:10:00,36.83,36.94,36.83,36.91,36400.0,26.2119,26.2902,26.2119,26.2688,36400.0
2007-09-20 14:20:00,36.94,36.94,36.86,36.92,29400.0,26.2902,26.2902,26.2332,26.2759,29400.0
2007-09-20 14:30:00,36.92,36.95,36.82,36.87,65000.0,26.2759,26.2973,26.2048,26.2404,65000.0
2007-09-20 14:40:00,36.85,36.92,36.77,36.82,59000.0,26.2261,26.2759,26.1692,26.2048,59000.0
2007-09-20 14:50:00,36.82,36.9,36.8,36.88,44400.0,26.2048,26.2617,26.1905,26.2475,44400.0
2007-09-20 15:00:00,36.89,36.89,36.79,36.83,50200.0,26.2546,26.2546,26.1834,26.2119,50200.0
2007-09-20 15:10:00,36.84,36.96,36.83,36.94,58200.0,26.219,26.3044,26.2119,26.2902,58200.0
2007-09-20 15:20:00,36.94,36.96,36.9,36.91,74000.0,26.2902,26.3044,26.2617,26.2688,74000.0
2007-09-20 15:30:00,36.92,36.95,36.88,36.94,119000.0,26.2759,26.2973,26.2475,26.2902,119000.0
2007-09-20 15:40:00,36.95,36.99,36.9,36.98,166600.0,26.2973,26.3258,26.2617,26.3187,166600.0
2007-09-20 15:50:00,36.98,37.0,36.83,36.88,131000.0,26.3187,26.3329,26.2119,26.2475,131000.0
2007-09-21 09:30:00,37.31,37.38,37.04,37.28,859600.0,26.5535,26.6033,26.3614,26.5322,859600.0
2007-09-21 09:40:00,37.27,37.36,37.2,37.31,107800.0,26.525,26.5891,26.4752,26.5535,107800.0
2007-09-21 09:50:00,37.32,37.46,37.21,37.46,129400.0,26.5606,26.6603,26.4823,26.6603,129400.0
2007-09-21 10:00:00,37.46,37.63,37.42,37.56,122400.0,26.6603,26.7813,26.6318,26.7314,122400.0
2007-09-21 10:10:00,37.54,37.58,37.49,37.49,46200.0,26.7172,26.7457,26.6816,26.6816,46200.0
2007-09-21 10:20:00,37.49,37.49,37.38,37.38,75200.0,26.6816,26.6816,26.6033,26.6033,75200.0
2007-09-21 10:30:00,37.39,37.45,37.38,37.4,51600.0,26.6104,26.6531,26.6033,26.6176,51600.0
2007-09-21 10:40:00,37.39,37.4,37.34,37.37,30800.0,26.6104,26.6176,26.5749,26.5962,30800.0
2007-09-21 10:50:00,37.38,37.44,37.36,37.41,24800.0,26.6033,26.646,26.5891,26.6247,24800.0
2007-09-21 11:00:00,37.4,37.46,37.4,37.43,71000.0,26.6176,26.6603,26.6176,26.6389,71000.0
2007-09-21 11:10:00,37.42,37.44,37.33,37.34,70400.0,26.6318,26.646,26.5677,26.5749,70400.0
2007-09-21 11:20:00,37.35,37.4,37.34,37.37,39800.0,26.582,26.6176,26.5749,26.5962,39800.0
2007-09-21 11:30:00,37.37,37.37,37.31,37.33,25400.0,26.5962,26.5962,26.5535,26.5677,25400.0
2007-09-21 11:40:00,37.32,37.35,37.31,37.34,21800.0,26.5606,26.582,26.5535,26.5749,21800.0
2007-09-21 11:50:00,37.33,37.36,37.33,37.35,20200.0,26.5677,26.5891,26.5677,26.582,20200.0
2007-09-21 12:00:00,37.37,37.38,37.34,37.37,22400.0,26.5962,26.6033,26.5749,26.5962,22400.0
2007-09-21 12:10:00,37.37,37.41,37.37,37.41,19800.0,26.5962,26.6247,26.5962,26.6247,19800.0
2007-09-21 12:20:00,37.42,37.42,37.34,37.38,21200.0,26.6318,26.6318,26.5749,26.6033,21200.0
2007-09-21 12:30:00,37.38,37.45,37.38,37.44,30600.0,26.6033,26.6531,26.6033,26.646,30600.0
2007-09-21 12:40:00,37.44,37.45,37.42,37.45,31600.0,26.646,26.6531,26.6318,26.6531,31600.0
2007-09-21 12:50:00,37.44,37.45,37.38,37.42,34800.0,26.646,26.6531,26.6033,26.6318,34800.0
2007-09-21 13:00:00,37.42,37.52,37.42,37.5,77000.0,26.6318,26.703,26.6318,26.6887,77000.0
2007-09-21 13:10:00,37.49,37.5,37.46,37.47,12600.0,26.6816,26.6887,26.6603,26.6674,12600.0
2007-09-21 13:20:00,37.47,37.5,37.44,37.48,49200.0,26.6674,26.6887,26.646,26.6745,49200.0
2007-09-21 13:30:00,37.48,37.49,37.42,37.44,39600.0,26.6745,26.6816,26.6318,26.646,39600.0
2007-09-21 13:40:00,37.44,37.46,37.36,37.38,72000.0,26.646,26.6603,26.5891,26.6033,72000.0
2007-09-21 13:50:00,37.41,37.41,36.92,37.34,50800.0,26.6247,26.6247,26.2759,26.5749,50800.0
2007-09-21 14:00:00,37.34,37.35,37.3,37.33,18200.0,26.5749,26.582,26.5464,26.5677,18200.0
2007-09-21 14:10:00,37.32,37.41,37.31,37.38,56200.0,26.5606,26.6247,26.5535,26.6033,56200.0
2007-09-21 14:20:00,37.37,37.46,37.37,37.45,40800.0,26.5962,26.6603,26.5962,26.6531,40800.0
2007-09-21 14:30:00,37.44,37.47,37.38,37.38,36200.0,26.646,26.6674,26.6033,26.6033,36200.0
2007-09-21 14:40:00,37.38,37.42,37.32,37.37,34600.0,26.6033,26.6318,26.5606,26.5962,34600.0
2007-09-21 14:50:00,37.35,37.39,37.34,37.35,33000.0,26.582,26.6104,26.5749,26.582,33000.0
2007-09-21 15:00:00,37.34,37.41,37.33,37.35,76200.0,26.5749,26.6247,26.5677,26.582,76200.0
2007-09-21 15:10:00,37.34,37.38,37.33,37.38,82600.0,26.5749,26.6033,26.5677,26.6033,82600.0
2007-09-21 15:20:00,37.35,37.37,37.27,37.29,61400.0,26.582,26.5962,26.525,26.5393,61400.0
2007-09-21 15:30:00,37.3,37.35,37.28,37.32,108200.0,26.5464,26.582,26.5322,26.5606,108200.0
2007-09-21 15:40:00,37.31,37.35,37.27,37.34,218400.0,26.5535,26.582,26.525,26.5749,218400.0
2007-09-21 15:50:00,37.34,37.34,37.19,37.19,217800.0,26.5749,26.5749,26.4681,26.4681,217800.0
2007-09-24 09:30:00,37.2,37.44,37.18,37.21,93600.0,26.4752,26.646,26.461,26.4823,93600.0
2007-09-24 09:40:00,37.21,37.35,37.1,37.14,77800.0,26.4823,26.582,26.4041,26.4325,77800.0
2007-09-24 09:50:00,37.13,37.14,36.99,37.09,56600.0,26.4254,26.4325,26.3258,26.3969,56600.0
2007-09-24 10:00:00,37.09,37.13,36.88,36.88,92400.0,26.3969,26.4254,26.2475,26.2475,92400.0
2007-09-24 10:10:00,36.88,37.02,36.85,36.86,106200.0,26.2475,26.3471,26.2261,26.2332,106200.0
2007-09-24 10:20:00,36.87,37.0,36.83,36.91,156800.0,26.2404,26.3329,26.2119,26.2688,156800.0
2007-09-24 10:30:00,36.9,36.92,36.75,36.76,92400.0,26.2617,26.2759,26.155,26.1621,92400.0
2007-09-24 10:40:00,36.76,36.9,36.76,36.82,76400.0,26.1621,26.2617,26.1621,26.2048,76400.0
2007-09-24 10:50:00,36.83,36.83,36.76,36.82,87200.0,26.2119,26.2119,26.1621,26.2048,87200.0
2007-09-24 11:00:00,36.81,36.83,36.78,36.82,54200.0,26.1977,26.2119,26.1763,26.2048,54200.0
2007-09-24 11:10:00,36.82,36.93,36.8,36.91,99600.0,26.2048,26.2831,26.1905,26.2688,99600.0
2007-09-24 11:20:00,36.88,37.02,36.88,36.98,91600.0,26.2475,26.3471,26.2475,26.3187,91600.0
2007-09-24 11:30:00,36.99,37.01,36.92,36.92,76600.0,26.3258,26.34,26.2759,26.2759,76600.0
2007-09-24 11:40:00,36.93,37.04,36.93,37.04,83800.0,26.2831,26.3614,26.2831,26.3614,83800.0
2007-09-24 11:50:00,37.04,37.11,37.02,37.05,58800.0,26.3614,26.4112,26.3471,26.3685,58800.0
2007-09-24 12:00:00,37.05,37.1,37.04,37.09,46000.0,26.3685,26.4041,26.3614,26.3969,46000.0
2007-09-24 12:10:00,37.09,37.12,37.08,37.1,32400.0,26.3969,26.4183,26.3898,26.4041,32400.0
2007-09-24 12:20:00,37.09,37.13,37.08,37.1,37400.0,26.3969,26.4254,26.3898,26.4041,37400.0
2007-09-24 12:30:00,37.1,37.16,37.09,37.09,39400.0,26.4041,26.4468,26.3969,26.3969,39400.0
2007-09-24 12:40:00,37.09,37.1,37.05,37.08,21000.0,26.3969,26.4041,26.3685,26.3898,21000.0
2007-09-24 12:50:00,37.07,37.07,36.96,36.98,26400.0,26.3827,26.3827,26.3044,26.3187,26400.0
2007-09-24 13:00:00,36.98,37.01,36.97,36.98,16800.0,26.3187,26.34,26.3115,26.3187,16800.0
2007-09-24 13:10:00,36.99,36.99,36.88,36.93,62000.0,26.3258,26.3258,26.2475,26.2831,62000.0
2007-09-24 13:20:00,36.94,36.94,36.86,36.9,26600.0,26.2902,26.2902,26.2332,26.2617,26600.0
2007-09-24 13:30:00,36.9,36.9,36.81,36.87,47800.0,26.2617,26.2617,26.1977,26.2404,47800.0
2007-09-24 13:40:00,36.88,36.88,36.77,36.77,58000.0,26.2475,26.2475,26.1692,26.1692,58000.0
2007-09-24 13:50:00,36.77,36.82,36.69,36.81,115400.0,26.1692,26.2048,26.1123,26.1977,115400.0
2007-09-24 14:00:00,36.81,36.9,36.8,36.88,57800.0,26.1977,26.2617,26.1905,26.2475,57800.0
2007-09-24 14:10:00,36.88,36.9,36.75,36.77,89000.0,26.2475,26.2617,26.155,26.1692,89000.0
2007-09-24 14:20:00,36.77,36.8,36.73,36.73,60200.0,26.1692,26.1905,26.1407,26.1407,60200.0
2007-09-24 14:30:00,36.73,36.74,36.63,36.72,75400.0,26.1407,26.1478,26.0696,26.1336,75400.0
2007-09-24 14:40:00,36.73,36.76,36.69,36.71,65200.0,26.1407,26.1621,26.1123,26.1265,65200.0
2007-09-24 14:50:00,36.74,36.76,36.73,36.76,39600.0,26.1478,26.1621,26.1407,26.1621,39600.0
2007-09-24 15:00:00,36.76,36.76,36.67,36.74,111400.0,26.1621,26.1621,26.098,26.1478,111400.0
2007-09-24 15:10:00,36.72,36.76,36.66,36.74,132000.0,26.1336,26.1621,26.0909,26.1478,132000.0
2007-09-24 15:20:00,36.72,36.87,36.72,36.85,115600.0,26.1336,26.2404,26.1336,26.2261,115600.0
2007-09-24 15:30:00,36.85,36.91,36.81,36.88,173600.0,26.2261,26.2688,26.1977,26.2475,173600.0
2007-09-24 15:40:00,36.88,36.9,36.84,36.85,106000.0,26.2475,26.2617,26.219,26.2261,106000.0
2007-09-24 15:50:00,36.85,36.88,36.83,36.85,229000.0,26.2261,26.2475,26.2119,26.2261,229000.0
2007-09-25 09:30:00,36.48,36.63,36.01,36.07,247800.0,25.9628,26.0696,25.6283,25.671,247800.0
2007-09-25 09:40:00,36.07,36.31,36.07,36.26,115400.0,25.671,25.8418,25.671,25.8062,115400.0
2007-09-25 09:50:00,36.25,36.26,36.05,36.05,101800.0,25.7991,25.8062,25.6568,25.6568,101800.0
2007-09-25 10:00:00,36.06,36.13,35.93,36.12,135600.0,25.6639,25.7137,25.5714,25.7066,135600.0
2007-09-25 10:10:00,36.11,36.25,36.07,36.24,65200.0,25.6995,25.7991,25.671,25.792,65200.0
2007-09-25 10:20:00,36.24,36.26,36.17,36.18,70400.0,25.792,25.8062,25.7422,25.7493,70400.0
2007-09-25 10:30:00,36.18,36.42,36.17,36.42,62400.0,25.7493,25.9201,25.7422,25.9201,62400.0
2007-09-25 10:40:00,36.42,36.42,36.3,36.32,111200.0,25.9201,25.9201,25.8347,25.8489,111200.0
2007-09-25 10:50:00,36.33,36.35,36.17,36.19,156800.0,25.856,25.8703,25.7422,25.7564,156800.0
2007-09-25 11:00:00,36.19,36.22,36.07,36.08,173000.0,25.7564,25.7778,25.671,25.6781,173000.0
2007-09-25 11:10:00,36.09,36.15,36.02,36.02,168200.0,25.6852,25.7279,25.6354,25.6354,168200.0
2007-09-25 11:20:00,36.02,36.03,35.82,35.83,183800.0,25.6354,25.6425,25.4931,25.5002,183800.0
2007-09-25 11:30:00,35.83,35.91,35.82,35.82,70600.0,25.5002,25.5571,25.4931,25.4931,70600.0
2007-09-25 11:40:00,35.83,35.86,35.83,35.85,44400.0,25.5002,25.5215,25.5002,25.5144,44400.0
2007-09-25 11:50:00,35.85,35.96,35.85,35.94,53600.0,25.5144,25.5927,25.5144,25.5785,53600.0
2007-09-25 12:00:00,35.94,35.94,35.86,35.92,42800.0,25.5785,25.5785,25.5215,25.5642,42800.0
2007-09-25 12:10:00,35.92,35.93,35.83,35.92,57000.0,25.5642,25.5714,25.5002,25.5642,57000.0
2007-09-25 12:20:00,35.92,36.1,35.92,36.1,103400.0,25.5642,25.6924,25.5642,25.6924,103400.0
2007-09-25 12:30:00,36.09,36.11,36.04,36.11,111400.0,25.6852,25.6995,25.6497,25.6995,111400.0
2007-09-25 12:40:00,36.11,36.22,36.1,36.16,79400.0,25.6995,25.7778,25.6924,25.7351,79400.0
2007-09-25 12:50:00,36.16,36.18,36.12,36.15,49600.0,25.7351,25.7493,25.7066,25.7279,49600.0
2007-09-25 13:00:00,36.15,36.2,36.13,36.17,26600.0,25.7279,25.7635,25.7137,25.7422,26600.0
2007-09-25 13:10:00,36.17,36.26,36.16,36.22,42200.0,25.7422,25.8062,25.7351,25.7778,42200.0
2007-09-25 13:20:00,36.22,36.26,36.2,36.26,48400.0,25.7778,25.8062,25.7635,25.8062,48400.0
2007-09-25 13:30:00,36.27,36.3,36.22,36.25,48600.0,25.8133,25.8347,25.7778,25.7991,48600.0
2007-09-25 13:40:00,36.24,36.28,36.2,36.26,35200.0,25.792,25.8205,25.7635,25.8062,35200.0
2007-09-25 13:50:00,36.28,36.3,36.23,36.29,24800.0,25.8205,25.8347,25.7849,25.8276,24800.0
2007-09-25 14:00:00,36.28,36.28,36.15,36.18,38800.0,25.8205,25.8205,25.7279,25.7493,38800.0
2007-09-25 14:10:00,36.19,36.24,36.19,36.24,39400.0,25.7564,25.792,25.7564,25.792,39400.0
2007-09-25 14:20:00,36.24,36.27,36.22,36.24,20000.0,25.792,25.8133,25.7778,25.792,20000.0
2007-09-25 14:30:00,36.23,36.27,36.23,36.27,31200.0,25.7849,25.8133,25.7849,25.8133,31200.0
2007-09-25 14:40:00,36.27,36.38,36.23,36.33,75400.0,25.8133,25.8916,25.7849,25.856,75400.0
2007-09-25 14:50:00,36.33,36.37,36.29,36.32,52200.0,25.856,25.8845,25.8276,25.8489,52200.0
2007-09-25 15:00:00,36.33,36.37,36.32,36.34,65400.0,25.856,25.8845,25.8489,25.8632,65400.0
2007-09-25 15:10:00,36.35,36.37,36.3,36.37,58600.0,25.8703,25.8845,25.8347,25.8845,58600.0
2007-09-25 15:20:00,36.36,36.42,36.35,36.38,73200.0,25.8774,25.9201,25.8703,25.8916,73200.0
2007-09-25 15:30:00,36.38,36.44,36.36,36.41,84800.0,25.8916,25.9343,25.8774,25.913,84800.0
2007-09-25 15:40:00,36.41,36.43,36.33,36.33,78400.0,25.913,25.9272,25.856,25.856,78400.0
2007-09-25 15:50:00,36.34,36.46,36.33,36.46,208000.0,25.8632,25.9486,25.856,25.9486,208000.0
2007-09-26 09:30:00,36.73,36.98,36.61,36.62,156200.0,26.1407,26.3187,26.0553,26.0624,156200.0
2007-09-26 09:40:00,36.6,36.71,36.49,36.71,138000.0,26.0482,26.1265,25.9699,26.1265,138000.0
2007-09-26 09:50:00,36.69,36.8,36.65,36.75,80800.0,26.1123,26.1905,26.0838,26.155,80800.0
2007-09-26 10:00:00,36.75,36.86,36.74,36.82,80200.0,26.155,26.2332,26.1478,26.2048,80200.0
2007-09-26 10:10:00,36.82,36.87,36.66,36.7,126200.0,26.2048,26.2404,26.0909,26.1194,126200.0
2007-09-26 10:20:00,36.7,36.79,36.69,36.75,84400.0,26.1194,26.1834,26.1123,26.155,84400.0
2007-09-26 10:30:00,36.73,36.77,36.46,36.63,394200.0,26.1407,26.1692,25.9486,26.0696,394200.0
2007-09-26 10:40:00,36.63,36.65,36.48,36.49,102200.0,26.0696,26.0838,25.9628,25.9699,102200.0
2007-09-26 10:50:00,36.5,36.59,36.44,36.56,110400.0,25.977,26.0411,25.9343,26.0197,110400.0
2007-09-26 11:00:00,36.56,36.59,36.38,36.38,100400.0,26.0197,26.0411,25.8916,25.8916,100400.0
2007-09-26 11:10:00,36.38,36.57,36.38,36.53,109400.0,25.8916,26.0269,25.8916,25.9984,109400.0
2007-09-26 11:20:00,36.53,36.53,36.47,36.51,137400.0,25.9984,25.9984,25.9557,25.9842,137400.0
2007-09-26 11:30:00,36.5,36.51,36.38,36.4,114400.0,25.977,25.9842,25.8916,25.9059,114400.0
2007-09-26 11:40:00,36.4,36.46,36.4,36.46,148400.0,25.9059,25.9486,25.9059,25.9486,148400.0
2007-09-26 11:50:00,36.47,36.49,36.43,36.48,37400.0,25.9557,25.9699,25.9272,25.9628,37400.0
2007-09-26 12:00:00,36.48,36.49,36.36,36.39,90200.0,25.9628,25.9699,25.8774,25.8987,90200.0
2007-09-26 12:10:00,36.4,36.43,36.38,36.43,33400.0,25.9059,25.9272,25.8916,25.9272,33400.0
2007-09-26 12:20:00,36.42,36.44,36.35,36.37,33400.0,25.9201,25.9343,25.8703,25.8845,33400.0
2007-09-26 12:30:00,36.38,36.38,36.28,36.32,74000.0,25.8916,25.8916,25.8205,25.8489,74000.0
2007-09-26 12:40:00,36.32,36.32,36.2,36.21,78400.0,25.8489,25.8489,25.7635,25.7706,78400.0
2007-09-26 12:50:00,36.21,36.23,36.18,36.18,57200.0,25.7706,25.7849,25.7493,25.7493,57200.0
2007-09-26 13:00:00,36.18,36.21,36.12,36.12,129600.0,25.7493,25.7706,25.7066,25.7066,129600.0
2007-09-26 13:10:00,36.12,36.15,36.1,36.13,62400.0,25.7066,25.7279,25.6924,25.7137,62400.0
2007-09-26 13:20:00,36.13,36.15,36.1,36.1,61000.0,25.7137,25.7279,25.6924,25.6924,61000.0
2007-09-26 13:30:00,36.1,36.11,35.9,35.99,142600.0,25.6924,25.6995,25.55,25.6141,142600.0
2007-09-26 13:40:00,36.0,36.0,35.9,35.93,219000.0,25.6212,25.6212,25.55,25.5714,219000.0
2007-09-26 13:50:00,35.93,35.96,35.87,35.9,149800.0,25.5714,25.5927,25.5287,25.55,149800.0
2007-09-26 14:00:00,35.9,35.94,35.89,35.93,125800.0,25.55,25.5785,25.5429,25.5714,125800.0
2007-09-26 14:10:00,35.94,35.98,35.85,35.98,130200.0,25.5785,25.607,25.5144,25.607,130200.0
2007-09-26 14:20:00,35.98,36.0,35.95,36.0,111600.0,25.607,25.6212,25.5856,25.6212,111600.0
2007-09-26 14:30:00,36.0,36.1,35.99,35.99,146600.0,25.6212,25.6924,25.6141,25.6141,146600.0
2007-09-26 14:40:00,35.99,36.01,35.88,35.91,136800.0,25.6141,25.6283,25.5358,25.5571,136800.0
2007-09-26 14:50:00,35.9,35.98,35.88,35.94,158200.0,25.55,25.607,25.5358,25.5785,158200.0
2007-09-26 15:00:00,35.95,36.01,35.9,36.01,143400.0,25.5856,25.6283,25.55,25.6283,143400.0
2007-09-26 15:10:00,36.01,36.04,35.89,36.02,280000.0,25.6283,25.6497,25.5429,25.6354,280000.0
2007-09-26 15:20:00,36.04,36.07,35.96,35.99,171400.0,25.6497,25.671,25.5927,25.6141,171400.0
2007-09-26 15:30:00,35.99,36.05,35.95,36.02,220200.0,25.6141,25.6568,25.5856,25.6354,220200.0
2007-09-26 15:40:00,36.04,36.15,36.02,36.14,216800.0,25.6497,25.7279,25.6354,25.7208,216800.0
2007-09-26 15:50:00,36.15,36.18,36.06,36.17,371800.0,25.7279,25.7493,25.6639,25.7422,371800.0
2007-09-27 09:30:00,36.5,36.57,36.28,36.29,115800.0,25.977,26.0269,25.8205,25.8276,115800.0
2007-09-27 09:40:00,36.31,36.34,36.23,36.26,94200.0,25.8418,25.8632,25.7849,25.8062,94200.0
2007-09-27 09:50:00,36.26,36.5,36.24,36.48,258400.0,25.8062,25.977,25.792,25.9628,258400.0
2007-09-27 10:00:00,36.46,36.54,36.38,36.49,152200.0,25.9486,26.0055,25.8916,25.9699,152200.0
2007-09-27 10:10:00,36.5,36.51,36.42,36.47,201600.0,25.977,25.9842,25.9201,25.9557,201600.0
2007-09-27 10:20:00,36.47,36.51,36.43,36.44,113000.0,25.9557,25.9842,25.9272,25.9343,113000.0
2007-09-27 10:30:00,36.45,36.46,36.25,36.27,152000.0,25.9415,25.9486,25.7991,25.8133,152000.0
2007-09-27 10:40:00,36.27,36.27,36.15,36.21,91400.0,25.8133,25.8133,25.7279,25.7706,91400.0
2007-09-27 10:50:00,36.2,36.24,36.15,36.17,83200.0,25.7635,25.792,25.7279,25.7422,83200.0
2007-09-27 11:00:00,36.18,36.19,36.13,36.16,87200.0,25.7493,25.7564,25.7137,25.7351,87200.0
2007-09-27 11:10:00,36.14,36.16,36.1,36.14,79600.0,25.7208,25.7351,25.6924,25.7208,79600.0
2007-09-27 11:20:00,36.14,36.15,36.0,36.03,55800.0,25.7208,25.7279,25.6212,25.6425,55800.0
2007-09-27 11:30:00,36.03,36.06,35.99,36.06,40400.0,25.6425,25.6639,25.6141,25.6639,40400.0
2007-09-27 11:40:00,36.05,36.06,35.97,35.98,42400.0,25.6568,25.6639,25.5998,25.607,42400.0
2007-09-27 11:50:00,35.98,36.05,35.94,35.97,55200.0,25.607,25.6568,25.5785,25.5998,55200.0
2007-09-27 12:00:00,35.96,36.01,35.95,35.96,73800.0,25.5927,25.6283,25.5856,25.5927,73800.0
2007-09-27 12:10:00,35.97,35.98,35.89,35.95,98600.0,25.5998,25.607,25.5429,25.5856,98600.0
2007-09-27 12:20:00,35.94,35.95,35.87,35.91,166800.0,25.5785,25.5856,25.5287,25.5571,166800.0
2007-09-27 12:30:00,35.9,35.92,35.82,35.83,165200.0,25.55,25.5642,25.4931,25.5002,165200.0
2007-09-27 12:40:00,35.84,35.88,35.83,35.88,100800.0,25.5073,25.5358,25.5002,25.5358,100800.0
2007-09-27 12:50:00,35.88,35.93,35.84,35.84,77200.0,25.5358,25.5714,25.5073,25.5073,77200.0
2007-09-27 13:00:00,35.84,35.88,35.82,35.85,154600.0,25.5073,25.5358,25.4931,25.5144,154600.0
2007-09-27 13:10:00,35.85,35.85,35.84,35.85,105400.0,25.5144,25.5144,25.5073,25.5144,105400.0
2007-09-27 13:20:00,35.85,36.01,35.84,36.0,97000.0,25.5144,25.6283,25.5073,25.6212,97000.0
2007-09-27 13:30:00,36.01,36.02,35.93,35.94,119000.0,25.6283,25.6354,25.5714,25.5785,119000.0
2007-09-27 13:40:00,35.92,36.02,35.92,36.0,62200.0,25.5642,25.6354,25.5642,25.6212,62200.0
2007-09-27 13:50:00,36.0,36.12,35.99,36.1,108600.0,25.6212,25.7066,25.6141,25.6924,108600.0
2007-09-27 14:00:00,36.1,36.2,36.08,36.16,63800.0,25.6924,25.7635,25.6781,25.7351,63800.0
2007-09-27 14:10:00,36.16,36.27,36.15,36.15,99600.0,25.7351,25.8133,25.7279,25.7279,99600.0
2007-09-27 14:20:00,36.16,36.2,36.15,36.19,71200.0,25.7351,25.7635,25.7279,25.7564,71200.0
2007-09-27 14:30:00,36.19,36.2,36.1,36.11,113200.0,25.7564,25.7635,25.6924,25.6995,113200.0
2007-09-27 14:40:00,36.11,36.15,36.06,36.15,82200.0,25.6995,25.7279,25.6639,25.7279,82200.0
2007-09-27 14:50:00,36.15,36.2,36.15,36.2,69600.0,25.7279,25.7635,25.7279,25.7635,69600.0
2007-09-27 15:00:00,36.2,36.24,36.2,36.23,84200.0,25.7635,25.792,25.7635,25.7849,84200.0
2007-09-27 15:10:00,36.24,36.33,36.23,36.33,121600.0,25.792,25.856,25.7849,25.856,121600.0
2007-09-27 15:20:00,36.33,36.37,36.32,36.35,143600.0,25.856,25.8845,25.8489,25.8703,143600.0
2007-09-27 15:30:00,36.35,36.37,36.35,36.35,193800.0,25.8703,25.8845,25.8703,25.8703,193800.0
2007-09-27 15:40:00,36.35,36.35,36.2,36.2,262000.0,25.8703,25.8703,25.7635,25.7635,262000.0
2007-09-27 15:50:00,36.2,36.2,36.13,36.15,306200.0,25.7635,25.7635,25.7137,25.7279,306200.0
2007-09-28 09:30:00,36.4,36.47,36.22,36.23,98000.0,25.9059,25.9557,25.7778,25.7849,98000.0
2007-09-28 09:40:00,36.23,36.38,36.23,36.33,106400.0,25.7849,25.8916,25.7849,25.856,106400.0
2007-09-28 09:50:00,36.35,36.52,36.31,36.46,118200.0,25.8703,25.9913,25.8418,25.9486,118200.0
2007-09-28 10:00:00,36.44,36.55,36.38,36.4,91000.0,25.9343,26.0126,25.8916,25.9059,91000.0
2007-09-28 10:10:00,36.41,36.43,36.31,36.31,92800.0,25.913,25.9272,25.8418,25.8418,92800.0
2007-09-28 10:20:00,36.31,36.38,36.23,36.24,60800.0,25.8418,25.8916,25.7849,25.792,60800.0
2007-09-28 10:30:00,36.23,36.25,36.1,36.22,63400.0,25.7849,25.7991,25.6924,25.7778,63400.0
2007-09-28 10:40:00,36.23,36.3,36.21,36.26,41200.0,25.7849,25.8347,25.7706,25.8062,41200.0
2007-09-28 10:50:00,36.26,36.46,36.25,36.44,36400.0,25.8062,25.9486,25.7991,25.9343,36400.0
2007-09-28 11:00:00,36.45,36.46,36.31,36.31,52200.0,25.9415,25.9486,25.8418,25.8418,52200.0
2007-09-28 11:10:00,36.32,36.32,36.27,36.32,28800.0,25.8489,25.8489,25.8133,25.8489,28800.0
2007-09-28 11:20:00,36.33,36.35,36.24,36.24,55200.0,25.856,25.8703,25.792,25.792,55200.0
2007-09-28 11:30:00,36.25,36.27,36.11,36.11,74400.0,25.7991,25.8133,25.6995,25.6995,74400.0
2007-09-28 11:40:00,36.11,36.14,36.07,36.1,106400.0,25.6995,25.7208,25.671,25.6924,106400.0
2007-09-28 11:50:00,36.1,36.2,36.1,36.13,49200.0,25.6924,25.7635,25.6924,25.7137,49200.0
2007-09-28 12:00:00,36.14,36.14,35.98,35.99,74400.0,25.7208,25.7208,25.607,25.6141,74400.0
2007-09-28 12:10:00,35.99,36.06,35.97,36.06,86800.0,25.6141,25.6639,25.5998,25.6639,86800.0
2007-09-28 12:20:00,36.06,36.1,36.03,36.1,32400.0,25.6639,25.6924,25.6425,25.6924,32400.0
2007-09-28 12:30:00,36.1,36.18,36.1,36.17,16000.0,25.6924,25.7493,25.6924,25.7422,16000.0
2007-09-28 12:40:00,36.17,36.18,36.08,36.1,35600.0,25.7422,25.7493,25.6781,25.6924,35600.0
2007-09-28 12:50:00,36.1,36.11,36.04,36.09,33400.0,25.6924,25.6995,25.6497,25.6852,33400.0
2007-09-28 13:00:00,36.09,36.18,36.08,36.18,36200.0,25.6852,25.7493,25.6781,25.7493,36200.0
2007-09-28 13:10:00,36.18,36.26,36.18,36.23,34000.0,25.7493,25.8062,25.7493,25.7849,34000.0
2007-09-28 13:20:00,36.22,36.24,36.17,36.2,28400.0,25.7778,25.792,25.7422,25.7635,28400.0
2007-09-28 13:30:00,36.19,36.27,36.19,36.23,28400.0,25.7564,25.8133,25.7564,25.7849,28400.0
2007-09-28 13:40:00,36.22,36.24,36.21,36.22,21800.0,25.7778,25.792,25.7706,25.7778,21800.0
2007-09-28 13:50:00,36.22,36.27,36.22,36.27,27000.0,25.7778,25.8133,25.7778,25.8133,27000.0
2007-09-28 14:00:00,36.27,36.34,36.22,36.23,73800.0,25.8133,25.8632,25.7778,25.7849,73800.0
2007-09-28 14:10:00,36.23,36.24,36.19,36.2,75800.0,25.7849,25.792,25.7564,25.7635,75800.0
2007-09-28 14:20:00,36.2,36.22,36.07,36.08,51800.0,25.7635,25.7778,25.671,25.6781,51800.0
2007-09-28 14:30:00,36.07,36.18,36.07,36.16,98000.0,25.671,25.7493,25.671,25.7351,98000.0
2007-09-28 14:40:00,36.17,36.17,36.11,36.11,64200.0,25.7422,25.7422,25.6995,25.6995,64200.0
2007-09-28 14:50:00,36.12,36.15,36.09,36.15,59000.0,25.7066,25.7279,25.6852,25.7279,59000.0
2007-09-28 15:00:00,36.15,36.16,36.06,36.08,86800.0,25.7279,25.7351,25.6639,25.6781,86800.0
2007-09-28 15:10:00,36.07,36.08,35.96,36.02,71000.0,25.671,25.6781,25.5927,25.6354,71000.0
2007-09-28 15:20:00,36.04,36.16,35.99,36.0,125800.0,25.6497,25.7351,25.6141,25.6212,125800.0
2007-09-28 15:30:00,36.0,36.12,36.0,36.07,102800.0,25.6212,25.7066,25.6212,25.671,102800.0
2007-09-28 15:40:00,36.08,36.16,36.06,36.09,82200.0,25.6781,25.7351,25.6639,25.6852,82200.0
2007-09-28 15:50:00,36.1,36.28,36.07,36.16,274200.0,25.6924,25.8205,25.671,25.7351,274200.0
2007-10-01 09:30:00,36.21,36.31,36.1,36.29,115200.0,25.7706,25.8418,25.6924,25.8276,115200.0
2007-10-01 09:40:00,36.29,36.61,36.27,36.51,111400.0,25.8276,26.0553,25.8133,25.9842,111400.0
2007-10-01 09:50:00,36.51,36.55,36.21,36.23,164800.0,25.9842,26.0126,25.7706,25.7849,164800.0
2007-10-01 10:00:00,36.24,36.44,36.19,36.38,105000.0,25.792,25.9343,25.7564,25.8916,105000.0
2007-10-01 10:10:00,36.38,36.47,36.24,36.42,161400.0,25.8916,25.9557,25.792,25.9201,161400.0
2007-10-01 10:20:00,36.41,36.44,36.35,36.35,77600.0,25.913,25.9343,25.8703,25.8703,77600.0
2007-10-01 10:30:00,36.38,36.51,36.3,36.51,48400.0,25.8916,25.9842,25.8347,25.9842,48400.0
2007-10-01 10:40:00,36.51,36.51,36.4,36.44,34400.0,25.9842,25.9842,25.9059,25.9343,34400.0
2007-10-01 10:50:00,36.44,36.47,36.43,36.46,29200.0,25.9343,25.9557,25.9272,25.9486,29200.0
2007-10-01 11:00:00,36.46,36.51,36.44,36.48,57000.0,25.9486,25.9842,25.9343,25.9628,57000.0
2007-10-01 11:10:00,36.49,36.55,36.47,36.55,56400.0,25.9699,26.0126,25.9557,26.0126,56400.0
2007-10-01 11:20:00,36.55,36.57,36.37,36.37,99000.0,26.0126,26.0269,25.8845,25.8845,99000.0
2007-10-01 11:30:00,36.38,36.41,36.26,36.27,136800.0,25.8916,25.913,25.8062,25.8133,136800.0
2007-10-01 11:40:00,36.26,36.35,36.26,36.31,76200.0,25.8062,25.8703,25.8062,25.8418,76200.0
2007-10-01 11:50:00,36.32,36.38,36.3,36.36,47600.0,25.8489,25.8916,25.8347,25.8774,47600.0
2007-10-01 12:00:00,36.36,36.38,36.22,36.22,66000.0,25.8774,25.8916,25.7778,25.7778,66000.0
2007-10-01 12:10:00,36.22,36.24,36.18,36.23,95000.0,25.7778,25.792,25.7493,25.7849,95000.0
2007-10-01 12:20:00,36.22,36.27,36.18,36.21,50400.0,25.7778,25.8133,25.7493,25.7706,50400.0
2007-10-01 12:30:00,36.21,36.22,36.13,36.14,63200.0,25.7706,25.7778,25.7137,25.7208,63200.0
2007-10-01 12:40:00,36.17,36.26,36.16,36.19,65600.0,25.7422,25.8062,25.7351,25.7564,65600.0
2007-10-01 12:50:00,36.18,36.2,36.16,36.2,20800.0,25.7493,25.7635,25.7351,25.7635,20800.0
2007-10-01 13:00:00,36.21,36.28,36.19,36.27,18800.0,25.7706,25.8205,25.7564,25.8133,18800.0
2007-10-01 13:10:00,36.26,36.37,36.24,36.34,33200.0,25.8062,25.8845,25.792,25.8632,33200.0
2007-10-01 13:20:00,36.33,36.38,36.29,36.37,30400.0,25.856,25.8916,25.8276,25.8845,30400.0
2007-10-01 13:30:00,36.35,36.38,36.3,36.38,30200.0,25.8703,25.8916,25.8347,25.8916,30200.0
2007-10-01 13:40:00,36.38,36.49,36.37,36.46,105400.0,25.8916,25.9699,25.8845,25.9486,105400.0
2007-10-01 13:50:00,36.46,36.49,36.45,36.48,23600.0,25.9486,25.9699,25.9415,25.9628,23600.0
2007-10-01 14:00:00,36.49,36.58,36.42,36.55,52800.0,25.9699,26.034,25.9201,26.0126,52800.0
2007-10-01 14:10:00,36.55,36.6,36.49,36.58,45400.0,26.0126,26.0482,25.9699,26.034,45400.0
2007-10-01 14:20:00,36.58,36.59,36.51,36.53,31200.0,26.034,26.0411,25.9842,25.9984,31200.0
2007-10-01 14:30:00,36.53,36.55,36.5,36.51,37800.0,25.9984,26.0126,25.977,25.9842,37800.0
2007-10-01 14:40:00,36.51,36.63,36.51,36.63,40400.0,25.9842,26.0696,25.9842,26.0696,40400.0
2007-10-01 14:50:00,36.63,36.63,36.59,36.59,32400.0,26.0696,26.0696,26.0411,26.0411,32400.0
2007-10-01 15:00:00,36.6,36.65,36.58,36.6,58200.0,26.0482,26.0838,26.034,26.0482,58200.0
2007-10-01 15:10:00,36.6,36.71,36.59,36.69,105000.0,26.0482,26.1265,26.0411,26.1123,105000.0
2007-10-01 15:20:00,36.7,36.7,36.63,36.63,59000.0,26.1194,26.1194,26.0696,26.0696,59000.0
2007-10-01 15:30:00,36.63,36.66,36.55,36.55,150800.0,26.0696,26.0909,26.0126,26.0126,150800.0
2007-10-01 15:40:00,36.56,36.64,36.54,36.61,130600.0,26.0197,26.0767,26.0055,26.0553,130600.0
2007-10-01 15:50:00,36.61,36.65,36.58,36.6,150000.0,26.0553,26.0838,26.034,26.0482,150000.0
2007-10-02 09:30:00,36.4,36.66,36.38,36.41,129200.0,25.9059,26.0909,25.8916,25.913,129200.0
2007-10-02 09:40:00,36.42,36.58,36.36,36.58,121000.0,25.9201,26.034,25.8774,26.034,121000.0
2007-10-02 09:50:00,36.57,36.6,36.51,36.52,100800.0,26.0269,26.0482,25.9842,25.9913,100800.0
2007-10-02 10:00:00,36.52,36.67,36.52,36.63,118200.0,25.9913,26.098,25.9913,26.0696,118200.0
2007-10-02 10:10:00,36.66,36.66,36.53,36.56,82400.0,26.0909,26.0909,25.9984,26.0197,82400.0
2007-10-02 10:20:00,36.55,36.57,36.5,36.54,89400.0,26.0126,26.0269,25.977,26.0055,89400.0
2007-10-02 10:30:00,36.53,36.55,36.49,36.54,57000.0,25.9984,26.0126,25.9699,26.0055,57000.0
2007-10-02 10:40:00,36.54,36.56,36.49,36.49,168600.0,26.0055,26.0197,25.9699,25.9699,168600.0
2007-10-02 10:50:00,36.5,36.55,36.47,36.49,108600.0,25.977,26.0126,25.9557,25.9699,108600.0
2007-10-02 11:00:00,36.51,36.54,36.39,36.4,123600.0,25.9842,26.0055,25.8987,25.9059,123600.0
2007-10-02 11:10:00,36.4,36.56,36.39,36.54,69800.0,25.9059,26.0197,25.8987,26.0055,69800.0
2007-10-02 11:20:00,36.55,36.63,36.53,36.62,39800.0,26.0126,26.0696,25.9984,26.0624,39800.0
2007-10-02 11:30:00,36.63,36.71,36.57,36.68,100000.0,26.0696,26.1265,26.0269,26.1051,100000.0
2007-10-02 11:40:00,36.68,36.85,36.67,36.79,141800.0,26.1051,26.2261,26.098,26.1834,141800.0
2007-10-02 11:50:00,36.8,36.91,36.75,36.88,99600.0,26.1905,26.2688,26.155,26.2475,99600.0
2007-10-02 12:00:00,36.88,36.91,36.82,36.83,103800.0,26.2475,26.2688,26.2048,26.2119,103800.0
2007-10-02 12:10:00,36.83,36.88,36.79,36.85,77200.0,26.2119,26.2475,26.1834,26.2261,77200.0
2007-10-02 12:20:00,36.85,36.88,36.84,36.84,38200.0,26.2261,26.2475,26.219,26.219,38200.0
2007-10-02 12:30:00,36.85,36.85,36.77,36.82,73200.0,26.2261,26.2261,26.1692,26.2048,73200.0
2007-10-02 12:40:00,36.82,36.84,36.77,36.84,61200.0,26.2048,26.219,26.1692,26.219,61200.0
2007-10-02 12:50:00,36.83,36.85,36.77,36.81,38600.0,26.2119,26.2261,26.1692,26.1977,38600.0
2007-10-02 13:00:00,36.8,36.82,36.74,36.77,55400.0,26.1905,26.2048,26.1478,26.1692,55400.0
2007-10-02 13:10:00,36.77,36.77,36.72,36.73,15800.0,26.1692,26.1692,26.1336,26.1407,15800.0
2007-10-02 13:20:00,36.74,36.76,36.7,36.72,42200.0,26.1478,26.1621,26.1194,26.1336,42200.0
2007-10-02 13:30:00,36.72,36.76,36.72,36.72,30800.0,26.1336,26.1621,26.1336,26.1336,30800.0
2007-10-02 13:40:00,36.71,36.75,36.66,36.73,41200.0,26.1265,26.155,26.0909,26.1407,41200.0
2007-10-02 13:50:00,36.74,36.9,36.74,36.84,58000.0,26.1478,26.2617,26.1478,26.219,58000.0
2007-10-02 14:00:00,36.84,36.9,36.76,36.77,51800.0,26.219,26.2617,26.1621,26.1692,51800.0
2007-10-02 14:10:00,36.77,37.04,36.77,37.02,64600.0,26.1692,26.3614,26.1692,26.3471,64600.0
2007-10-02 14:20:00,37.02,37.05,36.98,36.99,69800.0,26.3471,26.3685,26.3187,26.3258,69800.0
2007-10-02 14:30:00,36.99,37.0,36.91,36.98,106600.0,26.3258,26.3329,26.2688,26.3187,106600.0
2007-10-02 14:40:00,36.98,37.1,36.98,37.09,107600.0,26.3187,26.4041,26.3187,26.3969,107600.0
2007-10-02 14:50:00,37.09,37.14,37.04,37.14,142800.0,26.3969,26.4325,26.3614,26.4325,142800.0
2007-10-02 15:00:00,37.13,37.21,37.13,37.18,167600.0,26.4254,26.4823,26.4254,26.461,167600.0
2007-10-02 15:10:00,37.17,37.22,37.15,37.2,143400.0,26.4539,26.4895,26.4396,26.4752,143400.0
2007-10-02 15:20:00,37.2,37.27,37.2,37.26,230400.0,26.4752,26.525,26.4752,26.5179,230400.0
2007-10-02 15:30:00,37.26,37.3,37.23,37.28,255800.0,26.5179,26.5464,26.4966,26.5322,255800.0
2007-10-02 15:40:00,37.28,37.77,37.27,37.47,258000.0,26.5322,26.8809,26.525,26.6674,258000.0
2007-10-02 15:50:00,37.47,37.49,37.35,37.4,391800.0,26.6674,26.6816,26.582,26.6176,391800.0
2007-10-03 09:30:00,37.17,37.27,36.99,37.04,140800.0,26.4539,26.525,26.3258,26.3614,140800.0
2007-10-03 09:40:00,37.05,37.15,36.85,36.96,250200.0,26.3685,26.4396,26.2261,26.3044,250200.0
2007-10-03 09:50:00,36.96,37.1,36.92,36.95,312200.0,26.3044,26.4041,26.2759,26.2973,312200.0
2007-10-03 10:00:00,36.93,37.07,36.9,37.0,127200.0,26.2831,26.3827,26.2617,26.3329,127200.0
2007-10-03 10:10:00,37.0,37.08,36.96,37.08,74200.0,26.3329,26.3898,26.3044,26.3898,74200.0
2007-10-03 10:20:00,37.08,37.23,37.07,37.19,144200.0,26.3898,26.4966,26.3827,26.4681,144200.0
2007-10-03 10:30:00,37.17,37.34,37.04,37.06,195600.0,26.4539,26.5749,26.3614,26.3756,195600.0
2007-10-03 10:40:00,37.05,37.27,37.02,37.26,122200.0,26.3685,26.525,26.3471,26.5179,122200.0
2007-10-03 10:50:00,37.24,37.42,37.22,37.35,95800.0,26.5037,26.6318,26.4895,26.582,95800.0
2007-10-03 11:00:00,37.36,37.37,37.24,37.29,94200.0,26.5891,26.5962,26.5037,26.5393,94200.0
2007-10-03 11:10:00,37.29,37.4,37.27,37.38,81200.0,26.5393,26.6176,26.525,26.6033,81200.0
2007-10-03 11:20:00,37.38,37.46,37.31,37.38,103400.0,26.6033,26.6603,26.5535,26.6033,103400.0
2007-10-03 11:30:00,37.37,37.37,37.26,37.28,47800.0,26.5962,26.5962,26.5179,26.5322,47800.0
2007-10-03 11:40:00,37.28,37.29,37.1,37.24,81000.0,26.5322,26.5393,26.4041,26.5037,81000.0
2007-10-03 11:50:00,37.24,37.27,37.22,37.22,30200.0,26.5037,26.525,26.4895,26.4895,30200.0
2007-10-03 12:00:00,37.23,37.27,37.18,37.18,68400.0,26.4966,26.525,26.461,26.461,68400.0
2007-10-03 12:10:00,37.2,37.24,37.17,37.22,30600.0,26.4752,26.5037,26.4539,26.4895,30600.0
2007-10-03 12:20:00,37.23,37.27,37.23,37.26,27200.0,26.4966,26.525,26.4966,26.5179,27200.0
2007-10-03 12:30:00,37.26,37.26,37.22,37.24,24200.0,26.5179,26.5179,26.4895,26.5037,24200.0
2007-10-03 12:40:00,37.24,37.24,37.2,37.23,40400.0,26.5037,26.5037,26.4752,26.4966,40400.0
2007-10-03 12:50:00,37.23,37.27,37.23,37.24,27000.0,26.4966,26.525,26.4966,26.5037,27000.0
2007-10-03 13:00:00,37.24,37.32,37.24,37.26,50400.0,26.5037,26.5606,26.5037,26.5179,50400.0
2007-10-03 13:10:00,37.25,37.33,37.25,37.3,85200.0,26.5108,26.5677,26.5108,26.5464,85200.0
2007-10-03 13:20:00,37.32,37.33,37.27,37.32,42400.0,26.5606,26.5677,26.525,26.5606,42400.0
2007-10-03 13:30:00,37.33,37.37,37.3,37.34,20600.0,26.5677,26.5962,26.5464,26.5749,20600.0
2007-10-03 13:40:00,37.34,37.34,37.24,37.32,70200.0,26.5749,26.5749,26.5037,26.5606,70200.0
2007-10-03 13:50:00,37.31,37.33,37.22,37.33,95400.0,26.5535,26.5677,26.4895,26.5677,95400.0
2007-10-03 14:00:00,37.33,37.34,37.2,37.21,56600.0,26.5677,26.5749,26.4752,26.4823,56600.0
2007-10-03 14:10:00,37.21,37.3,37.18,37.26,58800.0,26.4823,26.5464,26.461,26.5179,58800.0
2007-10-03 14:20:00,37.26,37.31,37.21,37.27,52200.0,26.5179,26.5535,26.4823,26.525,52200.0
2007-10-03 14:30:00,37.27,37.29,37.2,37.24,80400.0,26.525,26.5393,26.4752,26.5037,80400.0
2007-10-03 14:40:00,37.24,37.27,37.21,37.24,45600.0,26.5037,26.525,26.4823,26.5037,45600.0
2007-10-03 14:50:00,37.24,37.32,37.23,37.3,33800.0,26.5037,26.5606,26.4966,26.5464,33800.0
2007-10-03 15:00:00,37.29,37.38,37.23,37.31,90600.0,26.5393,26.6033,26.4966,26.5535,90600.0
2007-10-03 15:10:00,37.3,37.38,37.27,37.31,95800.0,26.5464,26.6033,26.525,26.5535,95800.0
2007-10-03 15:20:00,37.31,37.37,37.27,37.32,95800.0,26.5535,26.5962,26.525,26.5606,95800.0
2007-10-03 15:30:00,37.31,37.37,37.3,37.32,111400.0,26.5535,26.5962,26.5464,26.5606,111400.0
2007-10-03 15:40:00,37.31,37.31,37.2,37.27,118400.0,26.5535,26.5535,26.4752,26.525,118400.0
2007-10-03 15:50:00,37.27,37.37,37.23,37.27,117800.0,26.525,26.5962,26.4966,26.525,117800.0
2007-10-04 09:30:00,37.31,37.34,37.17,37.25,109800.0,26.5535,26.5749,26.4539,26.5108,109800.0
2007-10-04 09:40:00,37.26,37.32,37.13,37.15,109000.0,26.5179,26.5606,26.4254,26.4396,109000.0
2007-10-04 09:50:00,37.16,37.33,37.13,37.27,118000.0,26.4468,26.5677,26.4254,26.525,118000.0
2007-10-04 10:00:00,37.27,37.29,37.04,37.26,156800.0,26.525,26.5393,26.3614,26.5179,156800.0
2007-10-04 10:10:00,37.26,37.43,37.26,37.39,142200.0,26.5179,26.6389,26.5179,26.6104,142200.0
2007-10-04 10:20:00,37.38,37.59,37.38,37.57,143000.0,26.6033,26.7528,26.6033,26.7386,143000.0
2007-10-04 10:30:00,37.56,38.09,37.52,37.78,428400.0,26.7314,27.1086,26.703,26.888,428400.0
2007-10-04 10:40:00,37.77,38.1,37.7,38.03,189800.0,26.8809,27.1158,26.8311,27.0659,189800.0
2007-10-04 10:50:00,38.03,38.2,37.94,37.95,241600.0,27.0659,27.1869,27.0019,27.009,241600.0
2007-10-04 11:00:00,37.99,38.06,37.97,38.03,149800.0,27.0375,27.0873,27.0232,27.0659,149800.0
2007-10-04 11:10:00,38.03,38.04,37.93,37.93,108000.0,27.0659,27.0731,26.9948,26.9948,108000.0
2007-10-04 11:20:00,37.93,37.96,37.87,37.88,62400.0,26.9948,27.0161,26.9521,26.9592,62400.0
2007-10-04 11:30:00,37.87,37.88,37.77,37.77,81600.0,26.9521,26.9592,26.8809,26.8809,81600.0
2007-10-04 11:40:00,37.77,37.82,37.73,37.79,81600.0,26.8809,26.9165,26.8524,26.8951,81600.0
2007-10-04 11:50:00,37.79,37.85,37.77,37.85,85200.0,26.8951,26.9378,26.8809,26.9378,85200.0
2007-10-04 12:00:00,37.84,37.91,37.79,37.85,168800.0,26.9307,26.9805,26.8951,26.9378,168800.0
2007-10-04 12:10:00,37.86,37.92,37.85,37.92,70200.0,26.9449,26.9876,26.9378,26.9876,70200.0
2007-10-04 12:20:00,37.92,38.01,37.91,38.01,108800.0,26.9876,27.0517,26.9805,27.0517,108800.0
2007-10-04 12:30:00,38.0,38.19,37.98,38.18,117600.0,27.0446,27.1798,27.0304,27.1727,117600.0
2007-10-04 12:40:00,38.18,38.2,38.03,38.07,124800.0,27.1727,27.1869,27.0659,27.0944,124800.0
2007-10-04 12:50:00,38.07,38.21,38.02,38.21,157000.0,27.0944,27.194,27.0588,27.194,157000.0
2007-10-04 13:00:00,38.2,38.28,38.2,38.23,136400.0,27.1869,27.2439,27.1869,27.2083,136400.0
2007-10-04 13:10:00,38.23,38.24,38.16,38.16,88000.0,27.2083,27.2154,27.1585,27.1585,88000.0
2007-10-04 13:20:00,38.17,38.22,38.13,38.16,156600.0,27.1656,27.2012,27.1371,27.1585,156600.0
2007-10-04 13:30:00,38.18,38.27,38.18,38.23,121400.0,27.1727,27.2367,27.1727,27.2083,121400.0
2007-10-04 13:40:00,38.23,38.25,38.19,38.25,90200.0,27.2083,27.2225,27.1798,27.2225,90200.0
2007-10-04 13:50:00,38.24,38.25,38.2,38.23,101800.0,27.2154,27.2225,27.1869,27.2083,101800.0
2007-10-04 14:00:00,38.24,38.25,38.2,38.22,92400.0,27.2154,27.2225,27.1869,27.2012,92400.0
2007-10-04 14:10:00,38.23,38.23,38.17,38.21,67600.0,27.2083,27.2083,27.1656,27.194,67600.0
2007-10-04 14:20:00,38.2,38.38,38.18,38.38,166600.0,27.1869,27.315,27.1727,27.315,166600.0
2007-10-04 14:30:00,38.39,38.41,38.35,38.38,114400.0,27.3221,27.3364,27.2937,27.315,114400.0
2007-10-04 14:40:00,38.38,38.41,38.33,38.37,125600.0,27.315,27.3364,27.2794,27.3079,125600.0
2007-10-04 14:50:00,38.37,38.41,38.35,38.4,103600.0,27.3079,27.3364,27.2937,27.3293,103600.0
2007-10-04 15:00:00,38.4,38.48,38.39,38.43,193400.0,27.3293,27.3862,27.3221,27.3506,193400.0
2007-10-04 15:10:00,38.43,38.46,38.42,38.44,116600.0,27.3506,27.372,27.3435,27.3577,116600.0
2007-10-04 15:20:00,38.44,38.46,38.42,38.43,111400.0,27.3577,27.372,27.3435,27.3506,111400.0
2007-10-04 15:30:00,38.44,38.5,38.43,38.49,140400.0,27.3577,27.4004,27.3506,27.3933,140400.0
2007-10-04 15:40:00,38.49,38.49,38.41,38.41,200400.0,27.3933,27.3933,27.3364,27.3364,200400.0
2007-10-04 15:50:00,38.41,38.41,38.27,38.32,301000.0,27.3364,27.3364,27.2367,27.2723,301000.0
2007-10-05 09:30:00,38.21,38.41,38.18,38.41,227600.0,27.194,27.3364,27.1727,27.3364,227600.0
2007-10-05 09:40:00,38.43,38.49,38.12,38.22,252200.0,27.3506,27.3933,27.13,27.2012,252200.0
2007-10-05 09:50:00,38.22,38.29,38.13,38.29,228000.0,27.2012,27.251,27.1371,27.251,228000.0
2007-10-05 10:00:00,38.31,38.4,38.18,38.29,189800.0,27.2652,27.3293,27.1727,27.251,189800.0
2007-10-05 10:10:00,38.28,38.34,38.18,38.34,188800.0,27.2439,27.2866,27.1727,27.2866,188800.0
2007-10-05 10:20:00,38.34,38.43,38.33,38.34,177600.0,27.2866,27.3506,27.2794,27.2866,177600.0
2007-10-05 10:30:00,38.35,38.57,38.33,38.51,201000.0,27.2937,27.4503,27.2794,27.4076,201000.0
2007-10-05 10:40:00,38.51,38.6,38.37,38.6,123000.0,27.4076,27.4716,27.3079,27.4716,123000.0
2007-10-05 10:50:00,38.6,38.63,38.45,38.6,105800.0,27.4716,27.493,27.3648,27.4716,105800.0
2007-10-05 11:00:00,38.6,38.65,38.48,38.52,100400.0,27.4716,27.5072,27.3862,27.4147,100400.0
2007-10-05 11:10:00,38.54,38.95,38.54,38.89,168800.0,27.4289,27.7207,27.4289,27.678,168800.0
2007-10-05 11:20:00,38.9,38.9,38.72,38.77,154600.0,27.6851,27.6851,27.557,27.5926,154600.0
2007-10-05 11:30:00,38.77,38.92,38.77,38.81,227600.0,27.5926,27.6993,27.5926,27.6211,227600.0
2007-10-05 11:40:00,38.81,38.81,38.52,38.52,228200.0,27.6211,27.6211,27.4147,27.4147,228200.0
2007-10-05 11:50:00,38.52,38.6,38.52,38.59,261800.0,27.4147,27.4716,27.4147,27.4645,261800.0
2007-10-05 12:00:00,38.6,38.75,38.59,38.66,176800.0,27.4716,27.5784,27.4645,27.5143,176800.0
2007-10-05 12:10:00,38.66,38.74,38.63,38.68,77600.0,27.5143,27.5712,27.493,27.5285,77600.0
2007-10-05 12:20:00,38.68,38.7,38.65,38.67,68800.0,27.5285,27.5428,27.5072,27.5214,68800.0
2007-10-05 12:30:00,38.66,38.74,38.65,38.67,117600.0,27.5143,27.5712,27.5072,27.5214,117600.0
2007-10-05 12:40:00,38.67,38.68,38.59,38.62,45200.0,27.5214,27.5285,27.4645,27.4858,45200.0
2007-10-05 12:50:00,38.62,38.67,38.61,38.63,114200.0,27.4858,27.5214,27.4787,27.493,114200.0
2007-10-05 13:00:00,38.64,38.66,38.63,38.63,74000.0,27.5001,27.5143,27.493,27.493,74000.0
2007-10-05 13:10:00,38.63,38.64,38.56,38.56,53600.0,27.493,27.5001,27.4431,27.4431,53600.0
2007-10-05 13:20:00,38.55,38.59,38.51,38.59,89200.0,27.436,27.4645,27.4076,27.4645,89200.0
2007-10-05 13:30:00,38.56,38.74,38.56,38.74,75600.0,27.4431,27.5712,27.4431,27.5712,75600.0
2007-10-05 13:40:00,38.73,38.77,38.72,38.74,104800.0,27.5641,27.5926,27.557,27.5712,104800.0
2007-10-05 13:50:00,38.74,38.91,38.74,38.77,72400.0,27.5712,27.6922,27.5712,27.5926,72400.0
2007-10-05 14:00:00,38.77,38.8,38.71,38.73,88600.0,27.5926,27.6139,27.5499,27.5641,88600.0
2007-10-05 14:10:00,38.73,38.85,38.72,38.79,60400.0,27.5641,27.6495,27.557,27.6068,60400.0
2007-10-05 14:20:00,38.8,38.88,38.74,38.86,108400.0,27.6139,27.6709,27.5712,27.6566,108400.0
2007-10-05 14:30:00,38.85,38.91,38.74,38.81,97400.0,27.6495,27.6922,27.5712,27.6211,97400.0
2007-10-05 14:40:00,38.8,38.85,38.75,38.79,67800.0,27.6139,27.6495,27.5784,27.6068,67800.0
2007-10-05 14:50:00,38.79,38.87,38.74,38.85,102400.0,27.6068,27.6638,27.5712,27.6495,102400.0
2007-10-05 15:00:00,38.85,38.88,38.81,38.81,79200.0,27.6495,27.6709,27.6211,27.6211,79200.0
2007-10-05 15:10:00,38.81,38.82,38.74,38.76,52800.0,27.6211,27.6282,27.5712,27.5855,52800.0
2007-10-05 15:20:00,38.75,38.79,38.73,38.73,95400.0,27.5784,27.6068,27.5641,27.5641,95400.0
2007-10-05 15:30:00,38.73,38.76,38.67,38.69,171600.0,27.5641,27.5855,27.5214,27.5357,171600.0
2007-10-05 15:40:00,38.69,38.7,38.59,38.65,319800.0,27.5357,27.5428,27.4645,27.5072,319800.0
2007-10-05 15:50:00,38.66,38.73,38.63,38.69,323200.0,27.5143,27.5641,27.493,27.5357,323200.0
2007-10-08 09:30:00,38.27,38.38,38.27,38.35,103200.0,27.2367,27.315,27.2367,27.2937,103200.0
2007-10-08 09:40:00,38.38,38.5,38.35,38.41,97800.0,27.315,27.4004,27.2937,27.3364,97800.0
2007-10-08 09:50:00,38.42,38.43,38.29,38.38,122400.0,27.3435,27.3506,27.251,27.315,122400.0
2007-10-08 10:00:00,38.38,38.64,38.38,38.63,89400.0,27.315,27.5001,27.315,27.493,89400.0
2007-10-08 10:10:00,38.63,38.63,38.43,38.48,50000.0,27.493,27.493,27.3506,27.3862,50000.0
2007-10-08 10:20:00,38.47,38.55,38.41,38.43,37000.0,27.3791,27.436,27.3364,27.3506,37000.0
2007-10-08 10:30:00,38.44,38.52,38.44,38.52,37200.0,27.3577,27.4147,27.3577,27.4147,37200.0
2007-10-08 10:40:00,38.51,38.52,38.44,38.52,28400.0,27.4076,27.4147,27.3577,27.4147,28400.0
2007-10-08 10:50:00,38.52,38.55,38.49,38.52,18600.0,27.4147,27.436,27.3933,27.4147,18600.0
2007-10-08 11:00:00,38.52,38.52,38.35,38.4,38600.0,27.4147,27.4147,27.2937,27.3293,38600.0
2007-10-08 11:10:00,38.4,38.41,38.27,38.33,80800.0,27.3293,27.3364,27.2367,27.2794,80800.0
2007-10-08 11:20:00,38.33,38.35,38.27,38.31,58800.0,27.2794,27.2937,27.2367,27.2652,58800.0
2007-10-08 11:30:00,38.31,38.31,38.15,38.18,86000.0,27.2652,27.2652,27.1513,27.1727,86000.0
2007-10-08 11:40:00,38.18,38.27,38.15,38.19,65000.0,27.1727,27.2367,27.1513,27.1798,65000.0
2007-10-08 11:50:00,38.18,38.27,38.16,38.27,29000.0,27.1727,27.2367,27.1585,27.2367,29000.0
2007-10-08 12:00:00,38.27,38.27,38.23,38.25,37800.0,27.2367,27.2367,27.2083,27.2225,37800.0
2007-10-08 12:10:00,38.26,38.29,38.22,38.27,62600.0,27.2296,27.251,27.2012,27.2367,62600.0
2007-10-08 12:20:00,38.27,38.28,38.25,38.27,25800.0,27.2367,27.2439,27.2225,27.2367,25800.0
2007-10-08 12:30:00,38.27,38.28,38.23,38.27,43800.0,27.2367,27.2439,27.2083,27.2367,43800.0
2007-10-08 12:40:00,38.27,38.27,38.24,38.27,61200.0,27.2367,27.2367,27.2154,27.2367,61200.0
2007-10-08 12:50:00,38.26,38.29,38.25,38.26,59600.0,27.2296,27.251,27.2225,27.2296,59600.0
2007-10-08 13:00:00,38.25,38.26,38.22,38.24,56800.0,27.2225,27.2296,27.2012,27.2154,56800.0
2007-10-08 13:10:00,38.24,38.25,38.2,38.21,25000.0,27.2154,27.2225,27.1869,27.194,25000.0
2007-10-08 13:20:00,38.22,38.22,38.15,38.2,35600.0,27.2012,27.2012,27.1513,27.1869,35600.0
2007-10-08 13:30:00,38.2,38.27,38.2,38.27,103800.0,27.1869,27.2367,27.1869,27.2367,103800.0
2007-10-08 13:40:00,38.27,38.29,38.22,38.24,61800.0,27.2367,27.251,27.2012,27.2154,61800.0
2007-10-08 13:50:00,38.24,38.24,38.1,38.11,59600.0,27.2154,27.2154,27.1158,27.1229,59600.0
2007-10-08 14:00:00,38.11,38.13,38.03,38.09,53200.0,27.1229,27.1371,27.0659,27.1086,53200.0
2007-10-08 14:10:00,38.12,38.2,38.03,38.2,48600.0,27.13,27.1869,27.0659,27.1869,48600.0
2007-10-08 14:20:00,38.19,38.2,38.1,38.16,41200.0,27.1798,27.1869,27.1158,27.1585,41200.0
2007-10-08 14:30:00,38.16,38.2,38.15,38.16,27600.0,27.1585,27.1869,27.1513,27.1585,27600.0
2007-10-08 14:40:00,38.16,38.2,38.16,38.2,48200.0,27.1585,27.1869,27.1585,27.1869,48200.0
2007-10-08 14:50:00,38.2,38.23,38.1,38.18,64200.0,27.1869,27.2083,27.1158,27.1727,64200.0
2007-10-08 15:00:00,38.19,38.21,38.17,38.2,32200.0,27.1798,27.194,27.1656,27.1869,32200.0
2007-10-08 15:10:00,38.21,38.23,38.2,38.23,87800.0,27.194,27.2083,27.1869,27.2083,87800.0
2007-10-08 15:20:00,38.23,38.25,38.14,38.16,65800.0,27.2083,27.2225,27.1442,27.1585,65800.0
2007-10-08 15:30:00,38.17,38.2,38.12,38.2,52600.0,27.1656,27.1869,27.13,27.1869,52600.0
2007-10-08 15:40:00,38.2,38.28,38.18,38.27,155200.0,27.1869,27.2439,27.1727,27.2367,155200.0
2007-10-08 15:50:00,38.27,38.3,38.2,38.25,177000.0,27.2367,27.2581,27.1869,27.2225,177000.0
2007-10-09 09:30:00,38.55,38.65,38.34,38.57,81800.0,27.436,27.5072,27.2866,27.4503,81800.0
2007-10-09 09:40:00,38.59,38.73,38.57,38.65,110200.0,27.4645,27.5641,27.4503,27.5072,110200.0
2007-10-09 09:50:00,38.65,38.68,38.4,38.48,154400.0,27.5072,27.5285,27.3293,27.3862,154400.0
2007-10-09 10:00:00,38.49,38.56,38.44,38.46,71800.0,27.3933,27.4431,27.3577,27.372,71800.0
2007-10-09 10:10:00,38.45,38.5,38.41,38.46,60000.0,27.3648,27.4004,27.3364,27.372,60000.0
2007-10-09 10:20:00,38.46,38.49,38.4,38.48,97800.0,27.372,27.3933,27.3293,27.3862,97800.0
2007-10-09 10:30:00,38.47,38.56,38.47,38.56,84600.0,27.3791,27.4431,27.3791,27.4431,84600.0
2007-10-09 10:40:00,38.55,38.72,38.55,38.72,38200.0,27.436,27.557,27.436,27.557,38200.0
2007-10-09 10:50:00,38.71,38.94,38.69,38.91,101800.0,27.5499,27.7136,27.5357,27.6922,101800.0
2007-10-09 11:00:00,38.92,39.11,38.92,39.09,129600.0,27.6993,27.8346,27.6993,27.8203,129600.0
2007-10-09 11:10:00,39.08,39.09,38.9,38.97,98800.0,27.8132,27.8203,27.6851,27.7349,98800.0
2007-10-09 11:20:00,38.96,39.02,38.95,38.98,41600.0,27.7278,27.7705,27.7207,27.7421,41600.0
2007-10-09 11:30:00,38.98,39.09,38.95,39.02,66000.0,27.7421,27.8203,27.7207,27.7705,66000.0
2007-10-09 11:40:00,39.02,39.1,39.01,39.05,58200.0,27.7705,27.8275,27.7634,27.7919,58200.0
2007-10-09 11:50:00,39.05,39.08,39.04,39.07,49200.0,27.7919,27.8132,27.7848,27.8061,49200.0
2007-10-09 12:00:00,39.08,39.08,39.06,39.07,75000.0,27.8132,27.8132,27.799,27.8061,75000.0
2007-10-09 12:10:00,39.07,39.12,39.06,39.12,94200.0,27.8061,27.8417,27.799,27.8417,94200.0
2007-10-09 12:20:00,39.12,39.42,39.12,39.39,290000.0,27.8417,28.0552,27.8417,28.0338,290000.0
2007-10-09 12:30:00,39.39,39.39,39.16,39.2,138400.0,28.0338,28.0338,27.8702,27.8986,138400.0
2007-10-09 12:40:00,39.19,39.19,39.08,39.09,56800.0,27.8915,27.8915,27.8132,27.8203,56800.0
2007-10-09 12:50:00,39.1,39.13,39.03,39.1,105200.0,27.8275,27.8488,27.7776,27.8275,105200.0
2007-10-09 13:00:00,39.12,39.16,39.05,39.12,121000.0,27.8417,27.8702,27.7919,27.8417,121000.0
2007-10-09 13:10:00,39.12,39.28,39.1,39.19,158000.0,27.8417,27.9556,27.8275,27.8915,158000.0
2007-10-09 13:20:00,39.17,39.17,39.0,39.02,57400.0,27.8773,27.8773,27.7563,27.7705,57400.0
2007-10-09 13:30:00,39.0,39.04,38.87,38.88,94200.0,27.7563,27.7848,27.6638,27.6709,94200.0
2007-10-09 13:40:00,38.88,39.07,38.82,39.0,144400.0,27.6709,27.8061,27.6282,27.7563,144400.0
2007-10-09 13:50:00,39.0,39.03,38.94,39.01,111600.0,27.7563,27.7776,27.7136,27.7634,111600.0
2007-10-09 14:00:00,39.01,39.24,38.9,38.91,272600.0,27.7634,27.9271,27.6851,27.6922,272600.0
2007-10-09 14:10:00,38.91,39.06,38.84,38.95,120400.0,27.6922,27.799,27.6424,27.7207,120400.0
2007-10-09 14:20:00,38.96,39.18,38.93,39.12,119000.0,27.7278,27.8844,27.7065,27.8417,119000.0
2007-10-09 14:30:00,39.13,39.21,39.04,39.16,46600.0,27.8488,27.9057,27.7848,27.8702,46600.0
2007-10-09 14:40:00,39.16,39.21,39.13,39.21,46200.0,27.8702,27.9057,27.8488,27.9057,46200.0
2007-10-09 14:50:00,39.21,39.23,39.08,39.13,57200.0,27.9057,27.92,27.8132,27.8488,57200.0
2007-10-09 15:00:00,39.13,39.13,39.03,39.11,54000.0,27.8488,27.8488,27.7776,27.8346,54000.0
2007-10-09 15:10:00,39.1,39.22,39.1,39.2,102600.0,27.8275,27.9129,27.8275,27.8986,102600.0
2007-10-09 15:20:00,39.2,39.25,39.13,39.15,76600.0,27.8986,27.9342,27.8488,27.863,76600.0
2007-10-09 15:30:00,39.15,39.17,39.07,39.15,124800.0,27.863,27.8773,27.8061,27.863,124800.0
2007-10-09 15:40:00,39.15,39.19,39.04,39.1,189400.0,27.863,27.8915,27.7848,27.8275,189400.0
2007-10-09 15:50:00,39.1,39.17,39.09,39.17,251000.0,27.8275,27.8773,27.8203,27.8773,251000.0
2007-10-10 09:30:00,38.92,39.12,38.82,39.11,98600.0,27.6993,27.8417,27.6282,27.8346,98600.0
2007-10-10 09:40:00,39.12,39.25,39.01,39.02,111600.0,27.8417,27.9342,27.7634,27.7705,111600.0
2007-10-10 09:50:00,39.04,39.15,39.02,39.02,54200.0,27.7848,27.863,27.7705,27.7705,54200.0
2007-10-10 10:00:00,39.03,39.19,38.94,39.08,163000.0,27.7776,27.8915,27.7136,27.8132,163000.0
2007-10-10 10:10:00,39.08,39.15,39.06,39.1,81800.0,27.8132,27.863,27.799,27.8275,81800.0
2007-10-10 10:20:00,39.11,39.38,39.08,39.37,160200.0,27.8346,28.0267,27.8132,28.0196,160200.0
2007-10-10 10:30:00,39.38,39.55,39.37,39.49,166600.0,28.0267,28.1477,28.0196,28.105,166600.0
2007-10-10 10:40:00,39.49,39.55,39.42,39.49,88200.0,28.105,28.1477,28.0552,28.105,88200.0
2007-10-10 10:50:00,39.51,39.55,39.28,39.28,85800.0,28.1193,28.1477,27.9556,27.9556,85800.0
2007-10-10 11:00:00,39.3,39.38,39.24,39.34,100400.0,27.9698,28.0267,27.9271,27.9983,100400.0
2007-10-10 11:10:00,39.36,39.49,39.34,39.49,58200.0,28.0125,28.105,27.9983,28.105,58200.0
2007-10-10 11:20:00,39.48,39.59,39.47,39.59,68200.0,28.0979,28.1762,28.0908,28.1762,68200.0
2007-10-10 11:30:00,39.59,39.68,39.59,39.62,105200.0,28.1762,28.2402,28.1762,28.1975,105200.0
2007-10-10 11:40:00,39.6,39.63,39.56,39.58,61400.0,28.1833,28.2047,28.1548,28.1691,61400.0
2007-10-10 11:50:00,39.58,39.58,39.46,39.47,69200.0,28.1691,28.1691,28.0837,28.0908,69200.0
2007-10-10 12:00:00,39.47,39.59,39.47,39.59,68800.0,28.0908,28.1762,28.0908,28.1762,68800.0
2007-10-10 12:10:00,39.59,39.59,39.46,39.49,40800.0,28.1762,28.1762,28.0837,28.105,40800.0
2007-10-10 12:20:00,39.48,39.5,39.43,39.46,40000.0,28.0979,28.1121,28.0623,28.0837,40000.0
2007-10-10 12:30:00,39.46,39.5,39.41,39.47,113400.0,28.0837,28.1121,28.0481,28.0908,113400.0
2007-10-10 12:40:00,39.47,39.62,39.44,39.6,120600.0,28.0908,28.1975,28.0694,28.1833,120600.0
2007-10-10 12:50:00,39.6,39.62,39.45,39.52,64200.0,28.1833,28.1975,28.0765,28.1264,64200.0
2007-10-10 13:00:00,39.51,39.51,39.45,39.46,42200.0,28.1193,28.1193,28.0765,28.0837,42200.0
2007-10-10 13:10:00,39.45,39.49,39.43,39.47,43600.0,28.0765,28.105,28.0623,28.0908,43600.0
2007-10-10 13:20:00,39.48,39.49,39.45,39.45,26800.0,28.0979,28.105,28.0765,28.0765,26800.0
2007-10-10 13:30:00,39.44,39.5,39.43,39.49,53600.0,28.0694,28.1121,28.0623,28.105,53600.0
2007-10-10 13:40:00,39.48,39.5,39.45,39.46,52200.0,28.0979,28.1121,28.0765,28.0837,52200.0
2007-10-10 13:50:00,39.46,39.49,39.46,39.49,28800.0,28.0837,28.105,28.0837,28.105,28800.0
2007-10-10 14:00:00,39.49,39.7,39.48,39.7,81200.0,28.105,28.2545,28.0979,28.2545,81200.0
2007-10-10 14:10:00,39.7,39.83,39.7,39.81,85000.0,28.2545,28.347,28.2545,28.3328,85000.0
2007-10-10 14:20:00,39.81,39.83,39.74,39.76,87400.0,28.3328,28.347,28.2829,28.2972,87400.0
2007-10-10 14:30:00,39.76,39.85,39.74,39.84,153800.0,28.2972,28.3612,28.2829,28.3541,153800.0
2007-10-10 14:40:00,39.85,39.93,39.77,39.92,138200.0,28.3612,28.4182,28.3043,28.411,138200.0
2007-10-10 14:50:00,39.92,39.92,39.79,39.82,163800.0,28.411,28.411,28.3185,28.3399,163800.0
2007-10-10 15:00:00,39.82,39.99,39.82,39.9,175000.0,28.3399,28.4609,28.3399,28.3968,175000.0
2007-10-10 15:10:00,39.91,39.96,39.82,39.94,131800.0,28.4039,28.4395,28.3399,28.4253,131800.0
2007-10-10 15:20:00,39.94,40.0,39.93,39.95,192400.0,28.4253,28.468,28.4182,28.4324,192400.0
2007-10-10 15:30:00,39.95,39.99,39.88,39.91,220800.0,28.4324,28.4609,28.3826,28.4039,220800.0
2007-10-10 15:40:00,39.9,39.91,39.84,39.91,222200.0,28.3968,28.4039,28.3541,28.4039,222200.0
2007-10-10 15:50:00,39.91,39.92,39.78,39.79,262000.0,28.4039,28.411,28.3114,28.3185,262000.0
2007-10-11 09:30:00,39.97,40.47,39.91,40.47,267800.0,28.4466,28.8025,28.4039,28.8025,267800.0
2007-10-11 09:40:00,40.47,40.6,40.37,40.4,271200.0,28.8025,28.895,28.7313,28.7527,271200.0
2007-10-11 09:50:00,40.4,40.43,40.33,40.37,117600.0,28.7527,28.774,28.7028,28.7313,117600.0
2007-10-11 10:00:00,40.37,40.61,40.3,40.32,261800.0,28.7313,28.9021,28.6815,28.6957,261800.0
2007-10-11 10:10:00,40.33,40.54,40.31,40.51,186000.0,28.7028,28.8523,28.6886,28.831,186000.0
2007-10-11 10:20:00,40.51,40.68,40.48,40.57,203400.0,28.831,28.9519,28.8096,28.8737,203400.0
2007-10-11 10:30:00,40.58,40.93,40.47,40.48,220200.0,28.8808,29.1299,28.8025,28.8096,220200.0
2007-10-11 10:40:00,40.5,40.85,40.45,40.85,252400.0,28.8238,29.0729,28.7882,29.0729,252400.0
2007-10-11 10:50:00,40.85,41.24,40.82,41.24,345200.0,29.0729,29.3505,29.0516,29.3505,345200.0
2007-10-11 11:00:00,41.22,41.3,40.91,40.99,275800.0,29.3363,29.3932,29.1156,29.1726,275800.0
2007-10-11 11:10:00,40.97,41.02,40.82,40.92,198600.0,29.1583,29.1939,29.0516,29.1227,198600.0
2007-10-11 11:20:00,40.93,40.95,40.85,40.87,154400.0,29.1299,29.1441,29.0729,29.0872,154400.0
2007-10-11 11:30:00,40.87,40.92,40.82,40.91,156200.0,29.0872,29.1227,29.0516,29.1156,156200.0
2007-10-11 11:40:00,40.93,40.94,40.79,40.8,145600.0,29.1299,29.137,29.0302,29.0373,145600.0
2007-10-11 11:50:00,40.8,40.82,40.79,40.8,170600.0,29.0373,29.0516,29.0302,29.0373,170600.0
2007-10-11 12:00:00,40.8,40.88,40.8,40.82,167800.0,29.0373,29.0943,29.0373,29.0516,167800.0
2007-10-11 12:10:00,40.82,40.86,40.78,40.84,72200.0,29.0516,29.08,29.0231,29.0658,72200.0
2007-10-11 12:20:00,40.84,41.01,40.83,41.0,56200.0,29.0658,29.1868,29.0587,29.1797,56200.0
2007-10-11 12:30:00,41.01,41.04,40.98,41.04,57000.0,29.1868,29.2082,29.1654,29.2082,57000.0
2007-10-11 12:40:00,41.04,41.05,40.94,40.99,249400.0,29.2082,29.2153,29.137,29.1726,249400.0
2007-10-11 12:50:00,40.99,41.0,40.87,40.93,56200.0,29.1726,29.1797,29.0872,29.1299,56200.0
2007-10-11 13:00:00,40.93,40.93,40.79,40.88,139200.0,29.1299,29.1299,29.0302,29.0943,139200.0
2007-10-11 13:10:00,40.89,40.92,40.8,40.85,200200.0,29.1014,29.1227,29.0373,29.0729,200200.0
2007-10-11 13:20:00,40.87,40.96,40.77,40.9,115400.0,29.0872,29.1512,29.016,29.1085,115400.0
2007-10-11 13:30:00,40.89,40.96,40.83,40.93,242400.0,29.1014,29.1512,29.0587,29.1299,242400.0
2007-10-11 13:40:00,40.93,41.02,40.9,40.94,428400.0,29.1299,29.1939,29.1085,29.137,428400.0
2007-10-11 13:50:00,40.93,40.94,40.74,40.79,156600.0,29.1299,29.137,28.9946,29.0302,156600.0
2007-10-11 14:00:00,40.8,40.86,40.7,40.74,185600.0,29.0373,29.08,28.9662,28.9946,185600.0
2007-10-11 14:10:00,40.76,40.87,40.45,40.46,194800.0,29.0089,29.0872,28.7882,28.7954,194800.0
2007-10-11 14:20:00,40.46,40.72,40.44,40.62,175200.0,28.7954,28.9804,28.7811,28.9092,175200.0
2007-10-11 14:30:00,40.6,40.85,40.33,40.85,317200.0,28.895,29.0729,28.7028,29.0729,317200.0
2007-10-11 14:40:00,40.85,40.93,40.74,40.82,199000.0,29.0729,29.1299,28.9946,29.0516,199000.0
2007-10-11 14:50:00,40.82,40.82,40.5,40.65,181000.0,29.0516,29.0516,28.8238,28.9306,181000.0
2007-10-11 15:00:00,40.65,40.74,40.32,40.35,311000.0,28.9306,28.9946,28.6957,28.7171,311000.0
2007-10-11 15:10:00,40.34,40.45,40.23,40.27,164200.0,28.71,28.7882,28.6317,28.6601,164200.0
2007-10-11 15:20:00,40.24,40.27,40.0,40.17,348800.0,28.6388,28.6601,28.468,28.589,348800.0
2007-10-11 15:30:00,40.17,40.38,40.09,40.27,256000.0,28.589,28.7384,28.532,28.6601,256000.0
2007-10-11 15:40:00,40.27,40.49,40.22,40.43,191200.0,28.6601,28.8167,28.6246,28.774,191200.0
2007-10-11 15:50:00,40.44,40.54,40.41,40.47,215400.0,28.7811,28.8523,28.7598,28.8025,215400.0
2007-10-12 09:30:00,40.21,40.4,40.17,40.28,215800.0,28.6174,28.7527,28.589,28.6673,215800.0
2007-10-12 09:40:00,40.28,40.45,40.24,40.36,114000.0,28.6673,28.7882,28.6388,28.7242,114000.0
2007-10-12 09:50:00,40.36,40.49,40.24,40.26,91800.0,28.7242,28.8167,28.6388,28.653,91800.0
2007-10-12 10:00:00,40.24,40.38,40.11,40.31,261400.0,28.6388,28.7384,28.5463,28.6886,261400.0
2007-10-12 10:10:00,40.33,40.62,40.33,40.55,93400.0,28.7028,28.9092,28.7028,28.8594,93400.0
2007-10-12 10:20:00,40.5,40.51,40.35,40.43,115200.0,28.8238,28.831,28.7171,28.774,115200.0
2007-10-12 10:30:00,40.44,40.48,40.28,40.31,113800.0,28.7811,28.8096,28.6673,28.6886,113800.0
2007-10-12 10:40:00,40.31,40.52,40.29,40.41,156000.0,28.6886,28.8381,28.6744,28.7598,156000.0
2007-10-12 10:50:00,40.43,40.51,40.37,40.48,54200.0,28.774,28.831,28.7313,28.8096,54200.0
2007-10-12 11:00:00,40.46,40.55,40.42,40.49,104200.0,28.7954,28.8594,28.7669,28.8167,104200.0
2007-10-12 11:10:00,40.49,40.66,40.45,40.6,167600.0,28.8167,28.9377,28.7882,28.895,167600.0
2007-10-12 11:20:00,40.62,40.72,40.62,40.7,45400.0,28.9092,28.9804,28.9092,28.9662,45400.0
2007-10-12 11:30:00,40.67,40.81,40.63,40.71,89200.0,28.9448,29.0445,28.9164,28.9733,89200.0
2007-10-12 11:40:00,40.71,40.77,40.62,40.77,40600.0,28.9733,29.016,28.9092,29.016,40600.0
2007-10-12 11:50:00,40.76,40.79,40.69,40.69,31000.0,29.0089,29.0302,28.9591,28.9591,31000.0
2007-10-12 12:00:00,40.69,40.9,40.69,40.8,119800.0,28.9591,29.1085,28.9591,29.0373,119800.0
2007-10-12 12:10:00,40.8,40.83,40.74,40.74,45400.0,29.0373,29.0587,28.9946,28.9946,45400.0
2007-10-12 12:20:00,40.74,40.85,40.73,40.75,64000.0,28.9946,29.0729,28.9875,29.0018,64000.0
2007-10-12 12:30:00,40.75,40.83,40.74,40.77,51400.0,29.0018,29.0587,28.9946,29.016,51400.0
2007-10-12 12:40:00,40.77,40.82,40.74,40.74,26400.0,29.016,29.0516,28.9946,28.9946,26400.0
2007-10-12 12:50:00,40.74,40.77,40.69,40.77,44600.0,28.9946,29.016,28.9591,29.016,44600.0
2007-10-12 13:00:00,40.75,40.78,40.62,40.67,36000.0,29.0018,29.0231,28.9092,28.9448,36000.0
2007-10-12 13:10:00,40.65,40.65,40.54,40.54,56800.0,28.9306,28.9306,28.8523,28.8523,56800.0
2007-10-12 13:20:00,40.54,40.63,40.52,40.57,48600.0,28.8523,28.9164,28.8381,28.8737,48600.0
2007-10-12 13:30:00,40.57,40.63,40.5,40.63,50000.0,28.8737,28.9164,28.8238,28.9164,50000.0
2007-10-12 13:40:00,40.64,40.74,40.63,40.72,72800.0,28.9235,28.9946,28.9164,28.9804,72800.0
2007-10-12 13:50:00,40.72,40.82,40.66,40.82,103600.0,28.9804,29.0516,28.9377,29.0516,103600.0
2007-10-12 14:00:00,40.79,40.93,40.77,40.79,72800.0,29.0302,29.1299,29.016,29.0302,72800.0
2007-10-12 14:10:00,40.77,40.87,40.76,40.81,46200.0,29.016,29.0872,29.0089,29.0445,46200.0
2007-10-12 14:20:00,40.81,40.82,40.7,40.72,49200.0,29.0445,29.0516,28.9662,28.9804,49200.0
2007-10-12 14:30:00,40.73,40.84,40.7,40.82,64000.0,28.9875,29.0658,28.9662,29.0516,64000.0
2007-10-12 14:40:00,40.82,40.84,40.78,40.81,65600.0,29.0516,29.0658,29.0231,29.0445,65600.0
2007-10-12 14:50:00,40.81,40.83,40.74,40.76,44000.0,29.0445,29.0587,28.9946,29.0089,44000.0
2007-10-12 15:00:00,40.76,40.76,40.63,40.73,101800.0,29.0089,29.0089,28.9164,28.9875,101800.0
2007-10-12 15:10:00,40.74,40.77,40.62,40.66,56600.0,28.9946,29.016,28.9092,28.9377,56600.0
2007-10-12 15:20:00,40.66,40.73,40.55,40.6,66000.0,28.9377,28.9875,28.8594,28.895,66000.0
2007-10-12 15:30:00,40.6,40.74,40.58,40.71,90600.0,28.895,28.9946,28.8808,28.9733,90600.0
2007-10-12 15:40:00,40.71,40.72,40.62,40.63,102800.0,28.9733,28.9804,28.9092,28.9164,102800.0
2007-10-12 15:50:00,40.62,40.73,40.62,40.72,155800.0,28.9092,28.9875,28.9092,28.9804,155800.0
2007-10-15 09:30:00,41.08,41.64,41.08,41.4,232400.0,29.2688,29.6678,29.2688,29.4968,232400.0
2007-10-15 09:40:00,41.41,41.52,41.29,41.29,179600.0,29.504,29.5823,29.4185,29.4185,179600.0
2007-10-15 09:50:00,41.3,41.4,41.22,41.37,202200.0,29.4256,29.4968,29.3686,29.4755,202200.0
2007-10-15 10:00:00,41.37,41.38,41.08,41.25,113200.0,29.4755,29.4826,29.2688,29.39,113200.0
2007-10-15 10:10:00,41.25,41.31,41.11,41.27,159600.0,29.39,29.4327,29.2902,29.4042,159600.0
2007-10-15 10:20:00,41.27,41.48,41.25,41.32,152000.0,29.4042,29.5538,29.39,29.4398,152000.0
2007-10-15 10:30:00,41.32,41.34,41.16,41.16,54600.0,29.4398,29.4541,29.3258,29.3258,54600.0
2007-10-15 10:40:00,41.17,41.32,41.12,41.28,92200.0,29.333,29.4398,29.2973,29.4113,92200.0
2007-10-15 10:50:00,41.28,41.35,41.1,41.1,99400.0,29.4113,29.4612,29.2831,29.2831,99400.0
2007-10-15 11:00:00,41.1,41.19,41.01,41.1,167200.0,29.2831,29.3472,29.219,29.2831,167200.0
2007-10-15 11:10:00,41.11,41.36,41.1,41.21,101400.0,29.2902,29.4683,29.2831,29.3615,101400.0
2007-10-15 11:20:00,41.23,41.26,41.05,41.25,128000.0,29.3757,29.3971,29.2475,29.39,128000.0
2007-10-15 11:30:00,41.25,41.27,41.12,41.24,81200.0,29.39,29.4042,29.2973,29.3828,81200.0
2007-10-15 11:40:00,41.23,41.23,41.08,41.08,71200.0,29.3757,29.3757,29.2688,29.2688,71200.0
2007-10-15 11:50:00,41.08,41.25,41.06,41.25,55800.0,29.2688,29.39,29.2546,29.39,55800.0
2007-10-15 12:00:00,41.24,41.24,41.11,41.18,56400.0,29.3828,29.3828,29.2902,29.3401,56400.0
2007-10-15 12:10:00,41.2,41.26,41.08,41.1,56400.0,29.3543,29.3971,29.2688,29.2831,56400.0
2007-10-15 12:20:00,41.09,41.09,40.98,40.98,31800.0,29.276,29.276,29.1976,29.1976,31800.0
2007-10-15 12:30:00,41.0,41.02,40.91,41.02,44200.0,29.2118,29.2261,29.1477,29.2261,44200.0
2007-10-15 12:40:00,41.02,41.04,40.84,40.88,58600.0,29.2261,29.2403,29.0978,29.1263,58600.0
2007-10-15 12:50:00,40.88,40.95,40.82,40.89,51600.0,29.1263,29.1762,29.0836,29.1335,51600.0
2007-10-15 13:00:00,40.91,40.93,40.75,40.76,65000.0,29.1477,29.162,29.0337,29.0408,65000.0
2007-10-15 13:10:00,40.75,40.82,40.67,40.81,57400.0,29.0337,29.0836,28.9767,29.0765,57400.0
2007-10-15 13:20:00,40.8,40.85,40.71,40.81,57800.0,29.0693,29.105,29.0052,29.0765,57800.0
2007-10-15 13:30:00,40.79,40.88,40.77,40.83,109400.0,29.0622,29.1263,29.048,29.0907,109400.0
2007-10-15 13:40:00,40.85,40.85,40.69,40.78,69800.0,29.105,29.105,28.991,29.0551,69800.0
2007-10-15 13:50:00,40.77,40.82,40.71,40.79,64000.0,29.048,29.0836,29.0052,29.0622,64000.0
2007-10-15 14:00:00,40.76,40.76,40.59,40.6,64400.0,29.0408,29.0408,28.9197,28.9268,64400.0
2007-10-15 14:10:00,40.6,40.77,40.56,40.71,75200.0,28.9268,29.048,28.8984,29.0052,75200.0
2007-10-15 14:20:00,40.68,40.73,40.55,40.69,49000.0,28.9838,29.0195,28.8912,28.991,49000.0
2007-10-15 14:30:00,40.71,40.76,40.63,40.73,125600.0,29.0052,29.0408,28.9482,29.0195,125600.0
2007-10-15 14:40:00,40.74,40.84,40.7,40.72,140600.0,29.0266,29.0978,28.9981,29.0123,140600.0
2007-10-15 14:50:00,40.72,40.77,40.63,40.75,109400.0,29.0123,29.048,28.9482,29.0337,109400.0
2007-10-15 15:00:00,40.76,40.9,40.72,40.73,157000.0,29.0408,29.1406,29.0123,29.0195,157000.0
2007-10-15 15:10:00,40.74,40.82,40.65,40.7,130200.0,29.0266,29.0836,28.9625,28.9981,130200.0
2007-10-15 15:20:00,40.71,40.79,40.62,40.69,141000.0,29.0052,29.0622,28.9411,28.991,141000.0
2007-10-15 15:30:00,40.68,40.83,40.68,40.83,245600.0,28.9838,29.0907,28.9838,29.0907,245600.0
2007-10-15 15:40:00,40.83,40.99,40.78,40.94,235400.0,29.0907,29.2047,29.0551,29.1691,235400.0
2007-10-15 15:50:00,40.94,40.95,40.77,40.83,184600.0,29.1691,29.1762,29.048,29.0907,184600.0
2007-10-16 09:30:00,40.83,40.92,40.71,40.85,93800.0,29.0907,29.1548,29.0052,29.105,93800.0
2007-10-16 09:40:00,40.85,40.97,40.63,40.77,189000.0,29.105,29.1905,28.9482,29.048,189000.0
2007-10-16 09:50:00,40.77,41.12,40.66,41.1,158400.0,29.048,29.2973,28.9696,29.2831,158400.0
2007-10-16 10:00:00,41.1,41.15,40.94,41.0,86200.0,29.2831,29.3187,29.1691,29.2118,86200.0
2007-10-16 10:10:00,41.02,41.02,40.82,40.92,88200.0,29.2261,29.2261,29.0836,29.1548,88200.0
2007-10-16 10:20:00,40.94,41.01,40.77,40.85,110600.0,29.1691,29.219,29.048,29.105,110600.0
2007-10-16 10:30:00,40.84,40.9,40.74,40.83,181400.0,29.0978,29.1406,29.0266,29.0907,181400.0
2007-10-16 10:40:00,40.83,40.96,40.77,40.85,185600.0,29.0907,29.1833,29.048,29.105,185600.0
2007-10-16 10:50:00,40.84,40.9,40.66,40.88,88000.0,29.0978,29.1406,28.9696,29.1263,88000.0
2007-10-16 11:00:00,40.89,41.0,40.87,41.0,72800.0,29.1335,29.2118,29.1192,29.2118,72800.0
2007-10-16 11:10:00,40.99,41.0,40.89,40.91,65200.0,29.2047,29.2118,29.1335,29.1477,65200.0
2007-10-16 11:20:00,40.92,40.98,40.85,40.91,140200.0,29.1548,29.1976,29.105,29.1477,140200.0
2007-10-16 11:30:00,40.92,40.96,40.85,40.86,149800.0,29.1548,29.1833,29.105,29.1121,149800.0
2007-10-16 11:40:00,40.86,40.91,40.68,40.76,156200.0,29.1121,29.1477,28.9838,29.0408,156200.0
2007-10-16 11:50:00,40.77,40.97,40.77,40.88,100000.0,29.048,29.1905,29.048,29.1263,100000.0
2007-10-16 12:00:00,40.88,40.99,40.86,40.99,49800.0,29.1263,29.2047,29.1121,29.2047,49800.0
2007-10-16 12:10:00,40.99,40.99,40.88,40.95,44800.0,29.2047,29.2047,29.1263,29.1762,44800.0
2007-10-16 12:20:00,40.96,40.98,40.88,40.94,103600.0,29.1833,29.1976,29.1263,29.1691,103600.0
2007-10-16 12:30:00,40.94,40.95,40.85,40.87,91200.0,29.1691,29.1762,29.105,29.1192,91200.0
2007-10-16 12:40:00,40.87,40.96,40.85,40.94,62600.0,29.1192,29.1833,29.105,29.1691,62600.0
2007-10-16 12:50:00,40.94,40.94,40.87,40.92,55200.0,29.1691,29.1691,29.1192,29.1548,55200.0
2007-10-16 13:00:00,40.91,40.96,40.79,40.84,62600.0,29.1477,29.1833,29.0622,29.0978,62600.0
2007-10-16 13:10:00,40.83,40.93,40.81,40.9,100600.0,29.0907,29.162,29.0765,29.1406,100600.0
2007-10-16 13:20:00,40.9,40.95,40.83,40.83,112200.0,29.1406,29.1762,29.0907,29.0907,112200.0
2007-10-16 13:30:00,40.83,40.88,40.74,40.77,68800.0,29.0907,29.1263,29.0266,29.048,68800.0
2007-10-16 13:40:00,40.78,40.88,40.7,40.77,74000.0,29.0551,29.1263,28.9981,29.048,74000.0
2007-10-16 13:50:00,40.78,40.89,40.69,40.88,52400.0,29.0551,29.1335,28.991,29.1263,52400.0
2007-10-16 14:00:00,40.88,40.92,40.77,40.88,149400.0,29.1263,29.1548,29.048,29.1263,149400.0
2007-10-16 14:10:00,40.88,41.0,40.86,40.98,97400.0,29.1263,29.2118,29.1121,29.1976,97400.0
2007-10-16 14:20:00,40.99,40.99,40.87,40.9,44000.0,29.2047,29.2047,29.1192,29.1406,44000.0
2007-10-16 14:30:00,40.91,40.91,40.83,40.88,38000.0,29.1477,29.1477,29.0907,29.1263,38000.0
2007-10-16 14:40:00,40.87,40.96,40.87,40.92,34600.0,29.1192,29.1833,29.1192,29.1548,34600.0
2007-10-16 14:50:00,40.91,40.97,40.9,40.95,39000.0,29.1477,29.1905,29.1406,29.1762,39000.0
2007-10-16 15:00:00,40.94,40.98,40.84,40.86,85200.0,29.1691,29.1976,29.0978,29.1121,85200.0
2007-10-16 15:10:00,40.86,40.93,40.83,40.93,73400.0,29.1121,29.162,29.0907,29.162,73400.0
2007-10-16 15:20:00,40.91,40.95,40.85,40.87,67000.0,29.1477,29.1762,29.105,29.1192,67000.0
2007-10-16 15:30:00,40.87,40.99,40.82,40.94,133800.0,29.1192,29.2047,29.0836,29.1691,133800.0
2007-10-16 15:40:00,40.94,40.96,40.86,40.88,127400.0,29.1691,29.1833,29.1121,29.1263,127400.0
2007-10-16 15:50:00,40.88,40.94,40.83,40.92,181200.0,29.1263,29.1691,29.0907,29.1548,181200.0
2007-10-17 09:30:00,41.0,41.22,40.88,41.15,94800.0,29.2118,29.3686,29.1263,29.3187,94800.0
2007-10-17 09:40:00,41.22,41.22,41.0,41.11,62000.0,29.3686,29.3686,29.2118,29.2902,62000.0
2007-10-17 09:50:00,41.12,41.13,40.91,41.01,129400.0,29.2973,29.3045,29.1477,29.219,129400.0
2007-10-17 10:00:00,40.99,41.21,40.91,41.2,94600.0,29.2047,29.3615,29.1477,29.3543,94600.0
2007-10-17 10:10:00,41.2,41.25,41.04,41.25,157400.0,29.3543,29.39,29.2403,29.39,157400.0
2007-10-17 10:20:00,41.24,41.27,41.11,41.15,141800.0,29.3828,29.4042,29.2902,29.3187,141800.0
2007-10-17 10:30:00,41.18,41.18,40.86,41.02,211000.0,29.3401,29.3401,29.1121,29.2261,211000.0
2007-10-17 10:40:00,41.02,41.17,40.93,41.13,172000.0,29.2261,29.333,29.162,29.3045,172000.0
2007-10-17 10:50:00,41.12,41.12,40.96,40.97,156000.0,29.2973,29.2973,29.1833,29.1905,156000.0
2007-10-17 11:00:00,40.97,41.15,40.75,40.78,215200.0,29.1905,29.3187,29.0337,29.0551,215200.0
2007-10-17 11:10:00,40.77,40.94,40.75,40.92,204200.0,29.048,29.1691,29.0337,29.1548,204200.0
2007-10-17 11:20:00,40.93,40.93,40.81,40.88,74000.0,29.162,29.162,29.0765,29.1263,74000.0
2007-10-17 11:30:00,40.88,41.0,40.85,40.88,127600.0,29.1263,29.2118,29.105,29.1263,127600.0
2007-10-17 11:40:00,40.9,40.99,40.81,40.85,98400.0,29.1406,29.2047,29.0765,29.105,98400.0
2007-10-17 11:50:00,40.85,40.94,40.81,40.88,53000.0,29.105,29.1691,29.0765,29.1263,53000.0
2007-10-17 12:00:00,40.88,40.96,40.88,40.94,55200.0,29.1263,29.1833,29.1263,29.1691,55200.0
2007-10-17 12:10:00,40.94,40.94,40.8,40.81,94000.0,29.1691,29.1691,29.0693,29.0765,94000.0
2007-10-17 12:20:00,40.82,40.87,40.65,40.68,102200.0,29.0836,29.1192,28.9625,28.9838,102200.0
2007-10-17 12:30:00,40.68,40.71,40.63,40.63,122000.0,28.9838,29.0052,28.9482,28.9482,122000.0
2007-10-17 12:40:00,40.65,40.74,40.64,40.7,64600.0,28.9625,29.0266,28.9553,28.9981,64600.0
2007-10-17 12:50:00,40.72,40.72,40.49,40.52,70000.0,29.0123,29.0123,28.8485,28.8699,70000.0
2007-10-17 13:00:00,40.52,40.61,40.46,40.49,150200.0,28.8699,28.934,28.8271,28.8485,150200.0
2007-10-17 13:10:00,40.49,40.7,40.45,40.68,94800.0,28.8485,28.9981,28.82,28.9838,94800.0
2007-10-17 13:20:00,40.68,40.72,40.57,40.66,81200.0,28.9838,29.0123,28.9055,28.9696,81200.0
2007-10-17 13:30:00,40.66,40.99,40.66,40.88,104600.0,28.9696,29.2047,28.9696,29.1263,104600.0
2007-10-17 13:40:00,40.88,40.9,40.68,40.7,87000.0,29.1263,29.1406,28.9838,28.9981,87000.0
2007-10-17 13:50:00,40.68,40.77,40.48,40.68,98600.0,28.9838,29.048,28.8414,28.9838,98600.0
2007-10-17 14:00:00,40.67,40.8,40.54,40.77,111000.0,28.9767,29.0693,28.8841,29.048,111000.0
2007-10-17 14:10:00,40.77,40.77,40.49,40.65,99000.0,29.048,29.048,28.8485,28.9625,99000.0
2007-10-17 14:20:00,40.64,40.66,40.54,40.63,92600.0,28.9553,28.9696,28.8841,28.9482,92600.0
2007-10-17 14:30:00,40.6,40.64,40.51,40.63,111200.0,28.9268,28.9553,28.8627,28.9482,111200.0
2007-10-17 14:40:00,40.63,40.76,40.62,40.69,72000.0,28.9482,29.0408,28.9411,28.991,72000.0
2007-10-17 14:50:00,40.69,40.71,40.53,40.68,96200.0,28.991,29.0052,28.877,28.9838,96200.0
2007-10-17 15:00:00,40.7,40.77,40.64,40.71,110200.0,28.9981,29.048,28.9553,29.0052,110200.0
2007-10-17 15:10:00,40.73,40.86,40.63,40.81,90400.0,29.0195,29.1121,28.9482,29.0765,90400.0
2007-10-17 15:20:00,40.8,40.83,40.69,40.76,100000.0,29.0693,29.0907,28.991,29.0408,100000.0
2007-10-17 15:30:00,40.76,40.79,40.62,40.62,146600.0,29.0408,29.0622,28.9411,28.9411,146600.0
2007-10-17 15:40:00,40.63,40.89,40.63,40.74,251600.0,28.9482,29.1335,28.9482,29.0266,251600.0
2007-10-17 15:50:00,40.74,40.9,40.71,40.77,325800.0,29.0266,29.1406,29.0052,29.048,325800.0
2007-10-18 09:30:00,40.73,41.02,40.71,40.96,143600.0,29.0195,29.2261,29.0052,29.1833,143600.0
2007-10-18 09:40:00,40.96,41.02,40.65,40.86,143000.0,29.1833,29.2261,28.9625,29.1121,143000.0
2007-10-18 09:50:00,40.88,40.95,40.73,40.94,126600.0,29.1263,29.1762,29.0195,29.1691,126600.0
2007-10-18 10:00:00,40.94,41.01,40.9,40.98,105600.0,29.1691,29.219,29.1406,29.1976,105600.0
2007-10-18 10:10:00,40.98,41.07,40.94,41.01,115000.0,29.1976,29.2617,29.1691,29.219,115000.0
2007-10-18 10:20:00,40.99,41.09,40.96,41.06,93200.0,29.2047,29.276,29.1833,29.2546,93200.0
2007-10-18 10:30:00,41.05,41.3,41.02,41.26,321600.0,29.2475,29.4256,29.2261,29.3971,321600.0
2007-10-18 10:40:00,41.25,41.36,41.15,41.19,92000.0,29.39,29.4683,29.3187,29.3472,92000.0
2007-10-18 10:50:00,41.19,41.19,40.97,40.98,115600.0,29.3472,29.3472,29.1905,29.1976,115600.0
2007-10-18 11:00:00,40.99,41.13,40.96,41.09,176200.0,29.2047,29.3045,29.1833,29.276,176200.0
2007-10-18 11:10:00,41.08,41.08,40.95,40.97,221600.0,29.2688,29.2688,29.1762,29.1905,221600.0
2007-10-18 11:20:00,40.97,41.1,40.95,41.09,58000.0,29.1905,29.2831,29.1762,29.276,58000.0
2007-10-18 11:30:00,41.09,41.12,40.95,40.95,90600.0,29.276,29.2973,29.1762,29.1762,90600.0
2007-10-18 11:40:00,40.95,40.95,40.78,40.8,136800.0,29.1762,29.1762,29.0551,29.0693,136800.0
2007-10-18 11:50:00,40.79,40.82,40.77,40.81,119200.0,29.0622,29.0836,29.048,29.0765,119200.0
2007-10-18 12:00:00,40.81,40.91,40.72,40.85,154200.0,29.0765,29.1477,29.0123,29.105,154200.0
2007-10-18 12:10:00,40.85,40.94,40.84,40.9,68000.0,29.105,29.1691,29.0978,29.1406,68000.0
2007-10-18 12:20:00,40.89,41.0,40.89,40.96,48600.0,29.1335,29.2118,29.1335,29.1833,48600.0
2007-10-18 12:30:00,40.96,41.07,40.95,41.02,134600.0,29.1833,29.2617,29.1762,29.2261,134600.0
2007-10-18 12:40:00,41.02,41.05,40.95,40.96,77400.0,29.2261,29.2475,29.1762,29.1833,77400.0
2007-10-18 12:50:00,40.97,41.0,40.85,40.86,73000.0,29.1905,29.2118,29.105,29.1121,73000.0
2007-10-18 13:00:00,40.85,40.9,40.83,40.87,189600.0,29.105,29.1406,29.0907,29.1192,189600.0
2007-10-18 13:10:00,40.87,40.96,40.82,40.9,298800.0,29.1192,29.1833,29.0836,29.1406,298800.0
2007-10-18 13:20:00,40.9,41.02,40.9,41.02,47200.0,29.1406,29.2261,29.1406,29.2261,47200.0
2007-10-18 13:30:00,41.01,41.14,41.01,41.02,96600.0,29.219,29.3116,29.219,29.2261,96600.0
2007-10-18 13:40:00,41.04,41.05,40.9,40.91,74000.0,29.2403,29.2475,29.1406,29.1477,74000.0
2007-10-18 13:50:00,40.91,40.96,40.83,40.94,58400.0,29.1477,29.1833,29.0907,29.1691,58400.0
2007-10-18 14:00:00,40.93,41.12,40.91,41.04,201600.0,29.162,29.2973,29.1477,29.2403,201600.0
2007-10-18 14:10:00,41.05,41.09,40.99,41.02,92400.0,29.2475,29.276,29.2047,29.2261,92400.0
2007-10-18 14:20:00,41.04,41.21,41.02,41.18,71600.0,29.2403,29.3615,29.2261,29.3401,71600.0
2007-10-18 14:30:00,41.18,41.22,41.13,41.17,78800.0,29.3401,29.3686,29.3045,29.333,78800.0
2007-10-18 14:40:00,41.16,41.19,41.05,41.06,114600.0,29.3258,29.3472,29.2475,29.2546,114600.0
2007-10-18 14:50:00,41.07,41.13,41.05,41.13,79200.0,29.2617,29.3045,29.2475,29.3045,79200.0
2007-10-18 15:00:00,41.15,41.27,41.15,41.22,93400.0,29.3187,29.4042,29.3187,29.3686,93400.0
2007-10-18 15:10:00,41.24,41.32,41.1,41.12,221800.0,29.3828,29.4398,29.2831,29.2973,221800.0
2007-10-18 15:20:00,41.1,41.13,41.06,41.08,92000.0,29.2831,29.3045,29.2546,29.2688,92000.0
2007-10-18 15:30:00,41.09,41.12,41.04,41.04,171200.0,29.276,29.2973,29.2403,29.2403,171200.0
2007-10-18 15:40:00,41.04,41.1,41.03,41.1,173000.0,29.2403,29.2831,29.2332,29.2831,173000.0
2007-10-18 15:50:00,41.09,41.15,41.06,41.08,396000.0,29.276,29.3187,29.2546,29.2688,396000.0
2007-10-19 09:30:00,40.94,41.02,40.76,40.88,868200.0,29.1691,29.2261,29.0408,29.1263,868200.0
2007-10-19 09:40:00,40.87,41.0,40.74,40.99,278400.0,29.1192,29.2118,29.0266,29.2047,278400.0
2007-10-19 09:50:00,41.0,41.0,40.83,40.86,179000.0,29.2118,29.2118,29.0907,29.1121,179000.0
2007-10-19 10:00:00,40.85,40.87,40.45,40.55,200600.0,29.105,29.1192,28.82,28.8912,200600.0
2007-10-19 10:10:00,40.57,40.79,40.54,40.75,191200.0,28.9055,29.0622,28.8841,29.0337,191200.0
2007-10-19 10:20:00,40.76,40.82,40.6,40.7,140600.0,29.0408,29.0836,28.9268,28.9981,140600.0
2007-10-19 10:30:00,40.71,40.83,40.49,40.6,174000.0,29.0052,29.0907,28.8485,28.9268,174000.0
2007-10-19 10:40:00,40.6,40.63,40.46,40.57,144400.0,28.9268,28.9482,28.8271,28.9055,144400.0
2007-10-19 10:50:00,40.57,40.65,40.5,40.63,162200.0,28.9055,28.9625,28.8556,28.9482,162200.0
2007-10-19 11:00:00,40.63,40.81,40.58,40.71,141400.0,28.9482,29.0765,28.9126,29.0052,141400.0
2007-10-19 11:10:00,40.68,40.74,40.62,40.66,61200.0,28.9838,29.0266,28.9411,28.9696,61200.0
2007-10-19 11:20:00,40.65,40.71,40.59,40.65,119600.0,28.9625,29.0052,28.9197,28.9625,119600.0
2007-10-19 11:30:00,40.66,40.66,40.42,40.46,225600.0,28.9696,28.9696,28.7986,28.8271,225600.0
2007-10-19 11:40:00,40.44,40.55,40.43,40.47,87600.0,28.8129,28.8912,28.8057,28.8342,87600.0
2007-10-19 11:50:00,40.48,40.6,40.42,40.58,103600.0,28.8414,28.9268,28.7986,28.9126,103600.0
2007-10-19 12:00:00,40.56,40.56,40.33,40.4,154600.0,28.8984,28.8984,28.7345,28.7844,154600.0
2007-10-19 12:10:00,40.41,40.54,40.38,40.46,184600.0,28.7915,28.8841,28.7701,28.8271,184600.0
2007-10-19 12:20:00,40.47,40.47,40.32,40.38,95000.0,28.8342,28.8342,28.7274,28.7701,95000.0
2007-10-19 12:30:00,40.38,40.48,40.3,40.44,166200.0,28.7701,28.8414,28.7131,28.8129,166200.0
2007-10-19 12:40:00,40.44,40.49,40.37,40.44,114600.0,28.8129,28.8485,28.763,28.8129,114600.0
2007-10-19 12:50:00,40.44,40.48,40.31,40.37,94600.0,28.8129,28.8414,28.7202,28.763,94600.0
2007-10-19 13:00:00,40.37,40.41,40.33,40.37,75000.0,28.763,28.7915,28.7345,28.763,75000.0
2007-10-19 13:10:00,40.37,40.49,40.35,40.44,130400.0,28.763,28.8485,28.7487,28.8129,130400.0
2007-10-19 13:20:00,40.43,40.44,40.26,40.33,111400.0,28.8057,28.8129,28.6846,28.7345,111400.0
2007-10-19 13:30:00,40.3,40.36,40.2,40.23,140000.0,28.7131,28.7559,28.6419,28.6632,140000.0
2007-10-19 13:40:00,40.24,40.45,40.24,40.38,101000.0,28.6704,28.82,28.6704,28.7701,101000.0
2007-10-19 13:50:00,40.38,40.42,40.24,40.26,82800.0,28.7701,28.7986,28.6704,28.6846,82800.0
2007-10-19 14:00:00,40.27,40.35,40.2,40.31,217400.0,28.6917,28.7487,28.6419,28.7202,217400.0
2007-10-19 14:10:00,40.31,40.4,40.18,40.26,206800.0,28.7202,28.7844,28.6276,28.6846,206800.0
2007-10-19 14:20:00,40.26,40.32,40.17,40.21,153000.0,28.6846,28.7274,28.6205,28.649,153000.0
2007-10-19 14:30:00,40.21,40.31,40.18,40.24,202200.0,28.649,28.7202,28.6276,28.6704,202200.0
2007-10-19 14:40:00,40.24,40.28,40.16,40.25,119800.0,28.6704,28.6989,28.6134,28.6775,119800.0
2007-10-19 14:50:00,40.26,40.27,40.1,40.1,174800.0,28.6846,28.6917,28.5706,28.5706,174800.0
2007-10-19 15:00:00,40.12,40.19,40.08,40.17,208200.0,28.5849,28.6347,28.5564,28.6205,208200.0
2007-10-19 15:10:00,40.17,40.18,39.99,39.99,296600.0,28.6205,28.6276,28.4922,28.4922,296600.0
2007-10-19 15:20:00,39.99,40.09,39.86,39.98,328000.0,28.4922,28.5635,28.3996,28.4851,328000.0
2007-10-19 15:30:00,39.95,40.02,39.93,39.97,232400.0,28.4637,28.5136,28.4495,28.478,232400.0
2007-10-19 15:40:00,39.97,40.02,39.83,39.93,417800.0,28.478,28.5136,28.3782,28.4495,417800.0
2007-10-19 15:50:00,39.93,39.99,39.85,39.9,574200.0,28.4495,28.4922,28.3925,28.4281,574200.0
2007-10-22 09:30:00,38.95,38.97,38.25,38.74,528000.0,27.7513,27.7655,27.2525,27.6016,528000.0
2007-10-22 09:40:00,38.75,38.79,38.4,38.76,346400.0,27.6088,27.6373,27.3594,27.6159,346400.0
2007-10-22 09:50:00,38.77,38.96,38.63,38.85,338000.0,27.623,27.7584,27.5233,27.68,338000.0
2007-10-22 10:00:00,38.88,38.98,38.63,38.96,276000.0,27.7014,27.7726,27.5233,27.7584,276000.0
2007-10-22 10:10:00,38.96,39.05,38.72,38.85,464600.0,27.7584,27.8225,27.5874,27.68,464600.0
2007-10-22 10:20:00,38.85,38.94,38.67,38.94,255600.0,27.68,27.7441,27.5518,27.7441,255600.0
2007-10-22 10:30:00,38.93,39.0,38.85,38.87,146600.0,27.737,27.7869,27.68,27.6943,146600.0
2007-10-22 10:40:00,38.88,38.97,38.69,38.69,167600.0,27.7014,27.7655,27.566,27.566,167600.0
2007-10-22 10:50:00,38.72,38.74,38.54,38.65,177400.0,27.5874,27.6016,27.4591,27.5375,177400.0
2007-10-22 11:00:00,38.65,38.66,38.51,38.52,139200.0,27.5375,27.5446,27.4378,27.4449,139200.0
2007-10-22 11:10:00,38.51,38.62,38.45,38.53,157400.0,27.4378,27.5161,27.395,27.452,157400.0
2007-10-22 11:20:00,38.55,38.8,38.55,38.76,132400.0,27.4663,27.6444,27.4663,27.6159,132400.0
2007-10-22 11:30:00,38.76,38.77,38.68,38.71,76200.0,27.6159,27.623,27.5589,27.5803,76200.0
2007-10-22 11:40:00,38.71,38.75,38.67,38.74,66400.0,27.5803,27.6088,27.5518,27.6016,66400.0
2007-10-22 11:50:00,38.74,38.83,38.69,38.8,164000.0,27.6016,27.6658,27.566,27.6444,164000.0
2007-10-22 12:00:00,38.79,38.8,38.76,38.76,92000.0,27.6373,27.6444,27.6159,27.6159,92000.0
2007-10-22 12:10:00,38.77,38.82,38.75,38.77,85200.0,27.623,27.6586,27.6088,27.623,85200.0
2007-10-22 12:20:00,38.77,38.79,38.68,38.69,142200.0,27.623,27.6373,27.5589,27.566,142200.0
2007-10-22 12:30:00,38.71,38.83,38.69,38.8,125400.0,27.5803,27.6658,27.566,27.6444,125400.0
2007-10-22 12:40:00,38.81,39.02,38.81,38.99,88800.0,27.6515,27.8011,27.6515,27.7798,88800.0
2007-10-22 12:50:00,38.99,39.22,38.98,39.13,145000.0,27.7798,27.9436,27.7726,27.8795,145000.0
2007-10-22 13:00:00,39.13,39.23,39.07,39.13,125200.0,27.8795,27.9507,27.8367,27.8795,125200.0
2007-10-22 13:10:00,39.13,39.18,38.98,39.04,96000.0,27.8795,27.9151,27.7726,27.8154,96000.0
2007-10-22 13:20:00,39.05,39.14,39.01,39.13,99800.0,27.8225,27.8866,27.794,27.8795,99800.0
2007-10-22 13:30:00,39.13,39.14,39.02,39.11,142400.0,27.8795,27.8866,27.8011,27.8652,142400.0
2007-10-22 13:40:00,39.09,39.12,39.02,39.04,63800.0,27.851,27.8724,27.8011,27.8154,63800.0
2007-10-22 13:50:00,39.05,39.13,38.87,38.92,96200.0,27.8225,27.8795,27.6943,27.7299,96200.0
2007-10-22 14:00:00,38.93,39.1,38.91,39.09,113000.0,27.737,27.8581,27.7228,27.851,113000.0
2007-10-22 14:10:00,39.09,39.17,39.02,39.13,86400.0,27.851,27.908,27.8011,27.8795,86400.0
2007-10-22 14:20:00,39.13,39.17,39.0,39.0,64000.0,27.8795,27.908,27.7869,27.7869,64000.0
2007-10-22 14:30:00,39.0,39.07,38.83,38.88,79600.0,27.7869,27.8367,27.6658,27.7014,79600.0
2007-10-22 14:40:00,38.88,38.98,38.85,38.97,93600.0,27.7014,27.7726,27.68,27.7655,93600.0
2007-10-22 14:50:00,38.97,38.98,38.89,38.95,111400.0,27.7655,27.7726,27.7085,27.7513,111400.0
2007-10-22 15:00:00,38.94,39.01,38.91,38.91,94800.0,27.7441,27.794,27.7228,27.7228,94800.0
2007-10-22 15:10:00,38.89,38.93,38.84,38.87,220600.0,27.7085,27.737,27.6729,27.6943,220600.0
2007-10-22 15:20:00,38.88,39.1,38.81,39.02,202000.0,27.7014,27.8581,27.6515,27.8011,202000.0
2007-10-22 15:30:00,39.04,39.08,38.91,39.0,202600.0,27.8154,27.8439,27.7228,27.7869,202600.0
2007-10-22 15:40:00,38.99,39.21,38.99,39.16,264600.0,27.7798,27.9365,27.7798,27.9009,264600.0
2007-10-22 15:50:00,39.15,39.24,39.12,39.21,287600.0,27.8937,27.9579,27.8724,27.9365,287600.0
2007-10-23 09:30:00,39.63,39.67,39.47,39.58,149600.0,28.2357,28.2642,28.1217,28.2001,149600.0
2007-10-23 09:40:00,39.57,39.57,39.34,39.47,76200.0,28.193,28.193,28.0291,28.1217,76200.0
2007-10-23 09:50:00,39.48,39.58,39.38,39.46,99600.0,28.1289,28.2001,28.0576,28.1146,99600.0
2007-10-23 10:00:00,39.47,39.89,39.47,39.75,138800.0,28.1217,28.421,28.1217,28.3212,138800.0
2007-10-23 10:10:00,39.74,39.76,39.49,39.5,101200.0,28.3141,28.3284,28.136,28.1431,101200.0
2007-10-23 10:20:00,39.49,39.5,39.27,39.27,150600.0,28.136,28.1431,27.9792,27.9792,150600.0
2007-10-23 10:30:00,39.27,39.32,39.2,39.22,199600.0,27.9792,28.0149,27.9294,27.9436,199600.0
2007-10-23 10:40:00,39.22,39.22,38.76,38.8,331600.0,27.9436,27.9436,27.6159,27.6444,331600.0
2007-10-23 10:50:00,38.8,38.84,38.46,38.7,504400.0,27.6444,27.6729,27.4021,27.5731,504400.0
2007-10-23 11:00:00,38.68,38.71,38.57,38.59,210000.0,27.5589,27.5803,27.4805,27.4948,210000.0
2007-10-23 11:10:00,38.6,38.7,38.58,38.65,384000.0,27.5019,27.5731,27.4876,27.5375,384000.0
2007-10-23 11:20:00,38.66,38.76,38.48,38.53,150800.0,27.5446,27.6159,27.4164,27.452,150800.0
2007-10-23 11:30:00,38.54,38.69,38.52,38.66,192600.0,27.4591,27.566,27.4449,27.5446,192600.0
2007-10-23 11:40:00,38.65,38.67,38.56,38.58,87400.0,27.5375,27.5518,27.4734,27.4876,87400.0
2007-10-23 11:50:00,38.55,38.63,38.52,38.6,55000.0,27.4663,27.5233,27.4449,27.5019,55000.0
2007-10-23 12:00:00,38.58,38.64,38.56,38.57,99600.0,27.4876,27.5304,27.4734,27.4805,99600.0
2007-10-23 12:10:00,38.57,38.69,38.56,38.66,74400.0,27.4805,27.566,27.4734,27.5446,74400.0
2007-10-23 12:20:00,38.66,38.7,38.57,38.6,79600.0,27.5446,27.5731,27.4805,27.5019,79600.0
2007-10-23 12:30:00,38.6,38.63,38.56,38.62,98400.0,27.5019,27.5233,27.4734,27.5161,98400.0
2007-10-23 12:40:00,38.62,38.66,38.55,38.6,134200.0,27.5161,27.5446,27.4663,27.5019,134200.0
2007-10-23 12:50:00,38.63,38.63,38.48,38.52,226200.0,27.5233,27.5233,27.4164,27.4449,226200.0
2007-10-23 13:00:00,38.48,38.6,38.44,38.6,151600.0,27.4164,27.5019,27.3879,27.5019,151600.0
2007-10-23 13:10:00,38.6,38.67,38.57,38.65,69800.0,27.5019,27.5518,27.4805,27.5375,69800.0
2007-10-23 13:20:00,38.67,38.68,38.51,38.52,82200.0,27.5518,27.5589,27.4378,27.4449,82200.0
2007-10-23 13:30:00,38.54,38.65,38.52,38.62,101200.0,27.4591,27.5375,27.4449,27.5161,101200.0
2007-10-23 13:40:00,38.62,38.73,38.58,38.65,105200.0,27.5161,27.5945,27.4876,27.5375,105200.0
2007-10-23 13:50:00,38.63,38.68,38.59,38.62,95000.0,27.5233,27.5589,27.4948,27.5161,95000.0
2007-10-23 14:00:00,38.63,38.72,38.57,38.65,202000.0,27.5233,27.5874,27.4805,27.5375,202000.0
2007-10-23 14:10:00,38.65,38.73,38.65,38.72,167800.0,27.5375,27.5945,27.5375,27.5874,167800.0
2007-10-23 14:20:00,38.73,38.87,38.71,38.87,177800.0,27.5945,27.6943,27.5803,27.6943,177800.0
2007-10-23 14:30:00,38.86,38.88,38.75,38.77,140200.0,27.6871,27.7014,27.6088,27.623,140200.0
2007-10-23 14:40:00,38.77,38.84,38.63,38.7,124400.0,27.623,27.6729,27.5233,27.5731,124400.0
2007-10-23 14:50:00,38.7,38.7,38.56,38.57,206400.0,27.5731,27.5731,27.4734,27.4805,206400.0
2007-10-23 15:00:00,38.57,38.6,38.53,38.58,201000.0,27.4805,27.5019,27.452,27.4876,201000.0
2007-10-23 15:10:00,38.59,38.6,38.47,38.48,323000.0,27.4948,27.5019,27.4093,27.4164,323000.0
2007-10-23 15:20:00,38.49,38.62,38.48,38.6,108400.0,27.4235,27.5161,27.4164,27.5019,108400.0
2007-10-23 15:30:00,38.6,38.7,38.58,38.65,204200.0,27.5019,27.5731,27.4876,27.5375,204200.0
2007-10-23 15:40:00,38.65,38.89,38.65,38.73,275200.0,27.5375,27.7085,27.5375,27.5945,275200.0
2007-10-23 15:50:00,38.74,38.84,38.49,38.7,743400.0,27.6016,27.6729,27.4235,27.5731,743400.0
2007-10-24 09:30:00,38.66,38.79,38.33,38.44,130400.0,27.5446,27.6373,27.3095,27.3879,130400.0
2007-10-24 09:40:00,38.44,38.73,38.44,38.52,149400.0,27.3879,27.5945,27.3879,27.4449,149400.0
2007-10-24 09:50:00,38.49,38.85,38.49,38.67,212000.0,27.4235,27.68,27.4235,27.5518,212000.0
2007-10-24 10:00:00,38.67,38.72,38.51,38.6,163200.0,27.5518,27.5874,27.4378,27.5019,163200.0
2007-10-24 10:10:00,38.59,38.68,38.43,38.57,163800.0,27.4948,27.5589,27.3808,27.4805,163800.0
2007-10-24 10:20:00,38.55,38.72,38.49,38.65,153400.0,27.4663,27.5874,27.4235,27.5375,153400.0
2007-10-24 10:30:00,38.66,39.18,38.66,38.84,383800.0,27.5446,27.9151,27.5446,27.6729,383800.0
2007-10-24 10:40:00,38.82,38.83,38.62,38.66,258200.0,27.6586,27.6658,27.5161,27.5446,258200.0
2007-10-24 10:50:00,38.66,38.86,38.63,38.71,175400.0,27.5446,27.6871,27.5233,27.5803,175400.0
2007-10-24 11:00:00,38.69,38.72,38.26,38.28,206200.0,27.566,27.5874,27.2596,27.2739,206200.0
2007-10-24 11:10:00,38.27,38.41,38.19,38.23,209200.0,27.2668,27.3665,27.2098,27.2383,209200.0
2007-10-24 11:20:00,38.24,38.72,38.22,38.71,232600.0,27.2454,27.5874,27.2311,27.5803,232600.0
2007-10-24 11:30:00,38.69,38.78,38.55,38.78,122400.0,27.566,27.6301,27.4663,27.6301,122400.0
2007-10-24 11:40:00,38.77,38.79,38.48,38.57,88400.0,27.623,27.6373,27.4164,27.4805,88400.0
2007-10-24 11:50:00,38.56,38.61,38.5,38.57,66200.0,27.4734,27.509,27.4306,27.4805,66200.0
2007-10-24 12:00:00,38.57,38.8,38.51,38.78,106800.0,27.4805,27.6444,27.4378,27.6301,106800.0
2007-10-24 12:10:00,38.77,38.87,38.74,38.8,74000.0,27.623,27.6943,27.6016,27.6444,74000.0
2007-10-24 12:20:00,38.8,38.89,38.79,38.85,70800.0,27.6444,27.7085,27.6373,27.68,70800.0
2007-10-24 12:30:00,38.83,38.91,38.77,38.82,48400.0,27.6658,27.7228,27.623,27.6586,48400.0
2007-10-24 12:40:00,38.81,38.92,38.81,38.9,53400.0,27.6515,27.7299,27.6515,27.7156,53400.0
2007-10-24 12:50:00,38.91,38.95,38.77,38.87,38200.0,27.7228,27.7513,27.623,27.6943,38200.0
2007-10-24 13:00:00,38.87,38.9,38.76,38.87,41000.0,27.6943,27.7156,27.6159,27.6943,41000.0
2007-10-24 13:10:00,38.88,38.92,38.76,38.77,93600.0,27.7014,27.7299,27.6159,27.623,93600.0
2007-10-24 13:20:00,38.78,38.93,38.68,38.85,144600.0,27.6301,27.737,27.5589,27.68,144600.0
2007-10-24 13:30:00,38.85,38.87,38.73,38.74,72000.0,27.68,27.6943,27.5945,27.6016,72000.0
2007-10-24 13:40:00,38.74,38.91,38.71,38.86,112400.0,27.6016,27.7228,27.5803,27.6871,112400.0
2007-10-24 13:50:00,38.86,38.96,38.83,38.9,96200.0,27.6871,27.7584,27.6658,27.7156,96200.0
2007-10-24 14:00:00,38.88,38.9,38.69,38.73,76200.0,27.7014,27.7156,27.566,27.5945,76200.0
2007-10-24 14:10:00,38.73,38.84,38.65,38.72,92800.0,27.5945,27.6729,27.5375,27.5874,92800.0
2007-10-24 14:20:00,38.72,39.1,38.71,39.04,198200.0,27.5874,27.8581,27.5803,27.8154,198200.0
2007-10-24 14:30:00,39.02,39.19,38.99,39.17,72000.0,27.8011,27.9222,27.7798,27.908,72000.0
2007-10-24 14:40:00,39.16,39.16,38.98,39.08,76200.0,27.9009,27.9009,27.7726,27.8439,76200.0
2007-10-24 14:50:00,39.1,39.25,39.04,39.24,81600.0,27.8581,27.965,27.8154,27.9579,81600.0
2007-10-24 15:00:00,39.24,39.42,39.22,39.4,96400.0,27.9579,28.0861,27.9436,28.0719,96400.0
2007-10-24 15:10:00,39.41,39.52,39.27,39.29,160400.0,28.079,28.1574,27.9792,27.9935,160400.0
2007-10-24 15:20:00,39.29,39.43,39.21,39.43,117800.0,27.9935,28.0932,27.9365,28.0932,117800.0
2007-10-24 15:30:00,39.43,39.44,39.11,39.11,192000.0,28.0932,28.1004,27.8652,27.8652,192000.0
2007-10-24 15:40:00,39.11,39.22,39.04,39.14,201000.0,27.8652,27.9436,27.8154,27.8866,201000.0
2007-10-24 15:50:00,39.14,39.34,39.11,39.31,217400.0,27.8866,28.0291,27.8652,28.0077,217400.0
2007-10-25 09:30:00,39.44,39.81,39.44,39.71,151800.0,28.1004,28.364,28.1004,28.2927,151800.0
2007-10-25 09:40:00,39.66,39.89,39.64,39.88,95400.0,28.2571,28.421,28.2429,28.4139,95400.0
2007-10-25 09:50:00,39.87,39.9,39.75,39.77,108600.0,28.4067,28.4281,28.3212,28.3355,108600.0
2007-10-25 10:00:00,39.79,39.93,39.77,39.84,115200.0,28.3497,28.4495,28.3355,28.3854,115200.0
2007-10-25 10:10:00,39.83,40.12,39.82,40.12,94200.0,28.3782,28.5849,28.3711,28.5849,94200.0
2007-10-25 10:20:00,40.11,40.11,39.93,40.0,65200.0,28.5777,28.5777,28.4495,28.4994,65200.0
2007-10-25 10:30:00,40.02,40.05,39.77,39.83,206000.0,28.5136,28.535,28.3355,28.3782,206000.0
2007-10-25 10:40:00,39.82,39.82,39.74,39.75,105000.0,28.3711,28.3711,28.3141,28.3212,105000.0
2007-10-25 10:50:00,39.75,39.81,39.72,39.77,88400.0,28.3212,28.364,28.2999,28.3355,88400.0
2007-10-25 11:00:00,39.77,39.82,39.74,39.79,179800.0,28.3355,28.3711,28.3141,28.3497,179800.0
2007-10-25 11:10:00,39.81,39.85,39.75,39.79,158000.0,28.364,28.3925,28.3212,28.3497,158000.0
2007-10-25 11:20:00,39.77,39.98,39.77,39.88,117400.0,28.3355,28.4851,28.3355,28.4139,117400.0
2007-10-25 11:30:00,39.88,40.1,39.88,39.88,70200.0,28.4139,28.5706,28.4139,28.4139,70200.0
2007-10-25 11:40:00,39.88,40.02,39.88,39.94,46400.0,28.4139,28.5136,28.4139,28.4566,46400.0
2007-10-25 11:50:00,39.99,40.02,39.88,39.9,22800.0,28.4922,28.5136,28.4139,28.4281,22800.0
2007-10-25 12:00:00,39.9,40.08,39.8,39.93,120400.0,28.4281,28.5564,28.3569,28.4495,120400.0
2007-10-25 12:10:00,39.94,40.12,39.86,40.08,95200.0,28.4566,28.5849,28.3996,28.5564,95200.0
2007-10-25 12:20:00,40.07,40.25,40.04,40.23,91600.0,28.5492,28.6775,28.5279,28.6632,91600.0
2007-10-25 12:30:00,40.23,40.24,40.08,40.21,69800.0,28.6632,28.6704,28.5564,28.649,69800.0
2007-10-25 12:40:00,40.23,40.3,40.16,40.16,64200.0,28.6632,28.7131,28.6134,28.6134,64200.0
2007-10-25 12:50:00,40.13,40.34,40.12,40.34,93200.0,28.592,28.7416,28.5849,28.7416,93200.0
2007-10-25 13:00:00,40.34,40.44,40.11,40.24,155200.0,28.7416,28.8129,28.5777,28.6704,155200.0
2007-10-25 13:10:00,40.24,40.24,40.11,40.15,86600.0,28.6704,28.6704,28.5777,28.6062,86600.0
2007-10-25 13:20:00,40.13,40.21,40.04,40.1,111800.0,28.592,28.649,28.5279,28.5706,111800.0
2007-10-25 13:30:00,40.12,40.38,40.12,40.22,153200.0,28.5849,28.7701,28.5849,28.6561,153200.0
2007-10-25 13:40:00,40.21,40.3,40.15,40.22,52000.0,28.649,28.7131,28.6062,28.6561,52000.0
2007-10-25 13:50:00,40.22,40.22,40.09,40.1,54800.0,28.6561,28.6561,28.5635,28.5706,54800.0
2007-10-25 14:00:00,40.1,40.1,39.97,39.98,53000.0,28.5706,28.5706,28.478,28.4851,53000.0
2007-10-25 14:10:00,39.98,40.1,39.97,40.05,60400.0,28.4851,28.5706,28.478,28.535,60400.0
2007-10-25 14:20:00,40.04,40.23,39.94,40.2,76200.0,28.5279,28.6632,28.4566,28.6419,76200.0
2007-10-25 14:30:00,40.2,40.26,40.04,40.24,100400.0,28.6419,28.6846,28.5279,28.6704,100400.0
2007-10-25 14:40:00,40.26,40.34,40.16,40.21,60400.0,28.6846,28.7416,28.6134,28.649,60400.0
2007-10-25 14:50:00,40.22,40.44,40.22,40.38,107200.0,28.6561,28.8129,28.6561,28.7701,107200.0
2007-10-25 15:00:00,40.38,40.43,40.26,40.36,200400.0,28.7701,28.8057,28.6846,28.7559,200400.0
2007-10-25 15:10:00,40.37,40.46,40.24,40.3,128800.0,28.763,28.8271,28.6704,28.7131,128800.0
2007-10-25 15:20:00,40.3,40.4,40.28,40.37,204600.0,28.7131,28.7844,28.6989,28.763,204600.0
2007-10-25 15:30:00,40.37,40.4,40.28,40.35,297800.0,28.763,28.7844,28.6989,28.7487,297800.0
2007-10-25 15:40:00,40.35,40.54,40.28,40.37,339000.0,28.7487,28.8841,28.6989,28.763,339000.0
2007-10-25 15:50:00,40.37,40.43,40.34,40.38,180400.0,28.763,28.8057,28.7416,28.7701,180400.0
2007-10-26 09:30:00,41.13,41.47,41.01,41.24,234800.0,29.3045,29.5467,29.219,29.3828,234800.0
2007-10-26 09:40:00,41.23,41.24,40.79,40.88,235000.0,29.3757,29.3828,29.0622,29.1263,235000.0
2007-10-26 09:50:00,40.91,41.07,40.78,40.87,242400.0,29.1477,29.2617,29.0551,29.1192,242400.0
2007-10-26 10:00:00,40.83,40.85,40.6,40.68,162400.0,29.0907,29.105,28.9268,28.9838,162400.0
2007-10-26 10:10:00,40.68,40.74,40.63,40.74,107800.0,28.9838,29.0266,28.9482,29.0266,107800.0
2007-10-26 10:20:00,40.7,40.72,40.44,40.45,298000.0,28.9981,29.0123,28.8129,28.82,298000.0
2007-10-26 10:30:00,40.45,40.51,40.4,40.43,85400.0,28.82,28.8627,28.7844,28.8057,85400.0
2007-10-26 10:40:00,40.43,40.6,40.38,40.6,76400.0,28.8057,28.9268,28.7701,28.9268,76400.0
2007-10-26 10:50:00,40.59,40.69,40.57,40.67,40400.0,28.9197,28.991,28.9055,28.9767,40400.0
2007-10-26 11:00:00,40.64,40.73,40.6,40.71,67600.0,28.9553,29.0195,28.9268,29.0052,67600.0
2007-10-26 11:10:00,40.72,40.8,40.71,40.79,83400.0,29.0123,29.0693,29.0052,29.0622,83400.0
2007-10-26 11:20:00,40.79,40.83,40.73,40.8,112000.0,29.0622,29.0907,29.0195,29.0693,112000.0
2007-10-26 11:30:00,40.8,40.82,40.71,40.73,107200.0,29.0693,29.0836,29.0052,29.0195,107200.0
2007-10-26 11:40:00,40.75,40.88,40.74,40.81,110000.0,29.0337,29.1263,29.0266,29.0765,110000.0
2007-10-26 11:50:00,40.83,40.86,40.73,40.77,52400.0,29.0907,29.1121,29.0195,29.048,52400.0
2007-10-26 12:00:00,40.77,40.84,40.62,40.81,120200.0,29.048,29.0978,28.9411,29.0765,120200.0
2007-10-26 12:10:00,40.82,40.91,40.79,40.82,66400.0,29.0836,29.1477,29.0622,29.0836,66400.0
2007-10-26 12:20:00,40.82,40.89,40.73,40.87,29600.0,29.0836,29.1335,29.0195,29.1192,29600.0
2007-10-26 12:30:00,40.86,40.92,40.84,40.87,27400.0,29.1121,29.1548,29.0978,29.1192,27400.0
2007-10-26 12:40:00,40.88,40.94,40.87,40.91,47600.0,29.1263,29.1691,29.1192,29.1477,47600.0
2007-10-26 12:50:00,40.91,40.95,40.91,40.93,32800.0,29.1477,29.1762,29.1477,29.162,32800.0
2007-10-26 13:00:00,40.92,40.99,40.9,40.9,41400.0,29.1548,29.2047,29.1406,29.1406,41400.0
2007-10-26 13:10:00,40.91,40.93,40.79,40.83,48800.0,29.1477,29.162,29.0622,29.0907,48800.0
2007-10-26 13:20:00,40.83,40.85,40.74,40.81,24000.0,29.0907,29.105,29.0266,29.0765,24000.0
2007-10-26 13:30:00,40.8,40.84,40.67,40.79,32000.0,29.0693,29.0978,28.9767,29.0622,32000.0
2007-10-26 13:40:00,40.77,40.83,40.74,40.82,27800.0,29.048,29.0907,29.0266,29.0836,27800.0
2007-10-26 13:50:00,40.8,40.82,40.71,40.71,31000.0,29.0693,29.0836,29.0052,29.0052,31000.0
2007-10-26 14:00:00,40.7,40.84,40.66,40.83,75600.0,28.9981,29.0978,28.9696,29.0907,75600.0
2007-10-26 14:10:00,40.83,40.88,40.68,40.75,55600.0,29.0907,29.1263,28.9838,29.0337,55600.0
2007-10-26 14:20:00,40.74,40.85,40.73,40.74,37400.0,29.0266,29.105,29.0195,29.0266,37400.0
2007-10-26 14:30:00,40.74,40.82,40.74,40.82,17200.0,29.0266,29.0836,29.0266,29.0836,17200.0
2007-10-26 14:40:00,40.82,40.87,40.79,40.83,27800.0,29.0836,29.1192,29.0622,29.0907,27800.0
2007-10-26 14:50:00,40.82,40.85,40.78,40.81,36000.0,29.0836,29.105,29.0551,29.0765,36000.0
2007-10-26 15:00:00,40.79,40.92,40.77,40.8,53800.0,29.0622,29.1548,29.048,29.0693,53800.0
2007-10-26 15:10:00,40.8,40.84,40.74,40.77,41200.0,29.0693,29.0978,29.0266,29.048,41200.0
2007-10-26 15:20:00,40.77,40.77,40.67,40.72,69200.0,29.048,29.048,28.9767,29.0123,69200.0
2007-10-26 15:30:00,40.72,40.77,40.66,40.74,111800.0,29.0123,29.048,28.9696,29.0266,111800.0
2007-10-26 15:40:00,40.74,40.88,40.74,40.81,74800.0,29.0266,29.1263,29.0266,29.0765,74800.0
2007-10-26 15:50:00,40.8,40.94,40.71,40.91,180400.0,29.0693,29.1691,29.0052,29.1477,180400.0
2007-10-29 09:30:00,41.24,41.37,41.16,41.24,131400.0,29.3828,29.4755,29.3258,29.3828,131400.0
2007-10-29 09:40:00,41.24,41.37,41.16,41.23,176400.0,29.3828,29.4755,29.3258,29.3757,176400.0
2007-10-29 09:50:00,41.22,41.27,41.16,41.18,112800.0,29.3686,29.4042,29.3258,29.3401,112800.0
2007-10-29 10:00:00,41.18,41.34,41.16,41.31,331800.0,29.3401,29.4541,29.3258,29.4327,331800.0
2007-10-29 10:10:00,41.31,41.34,41.18,41.27,174600.0,29.4327,29.4541,29.3401,29.4042,174600.0
2007-10-29 10:20:00,41.27,41.33,41.13,41.25,128400.0,29.4042,29.447,29.3045,29.39,128400.0
2007-10-29 10:30:00,41.22,41.32,41.17,41.27,92200.0,29.3686,29.4398,29.333,29.4042,92200.0
2007-10-29 10:40:00,41.26,41.33,41.21,41.23,114000.0,29.3971,29.447,29.3615,29.3757,114000.0
2007-10-29 10:50:00,41.22,41.32,41.21,41.27,212000.0,29.3686,29.4398,29.3615,29.4042,212000.0
2007-10-29 11:00:00,41.24,41.31,41.17,41.27,114400.0,29.3828,29.4327,29.333,29.4042,114400.0
2007-10-29 11:10:00,41.27,41.3,41.18,41.21,94600.0,29.4042,29.4256,29.3401,29.3615,94600.0
2007-10-29 11:20:00,41.21,41.27,41.16,41.17,67000.0,29.3615,29.4042,29.3258,29.333,67000.0
2007-10-29 11:30:00,41.17,41.2,41.16,41.17,66600.0,29.333,29.3543,29.3258,29.333,66600.0
2007-10-29 11:40:00,41.16,41.18,41.04,41.12,93400.0,29.3258,29.3401,29.2403,29.2973,93400.0
2007-10-29 11:50:00,41.1,41.21,41.1,41.21,37800.0,29.2831,29.3615,29.2831,29.3615,37800.0
2007-10-29 12:00:00,41.2,41.3,41.2,41.27,73400.0,29.3543,29.4256,29.3543,29.4042,73400.0
2007-10-29 12:10:00,41.27,41.3,41.23,41.27,67600.0,29.4042,29.4256,29.3757,29.4042,67600.0
2007-10-29 12:20:00,41.27,41.36,41.23,41.23,121200.0,29.4042,29.4683,29.3757,29.3757,121200.0
2007-10-29 12:30:00,41.23,41.24,41.08,41.09,206400.0,29.3757,29.3828,29.2688,29.276,206400.0
2007-10-29 12:40:00,41.09,41.18,41.09,41.17,56400.0,29.276,29.3401,29.276,29.333,56400.0
2007-10-29 12:50:00,41.17,41.26,41.13,41.22,82200.0,29.333,29.3971,29.3045,29.3686,82200.0
2007-10-29 13:00:00,41.22,41.23,41.18,41.22,35600.0,29.3686,29.3757,29.3401,29.3686,35600.0
2007-10-29 13:10:00,41.21,41.23,41.11,41.17,44200.0,29.3615,29.3757,29.2902,29.333,44200.0
2007-10-29 13:20:00,41.16,41.23,41.13,41.13,53600.0,29.3258,29.3757,29.3045,29.3045,53600.0
2007-10-29 13:30:00,41.13,41.18,41.1,41.12,38200.0,29.3045,29.3401,29.2831,29.2973,38200.0
2007-10-29 13:40:00,41.1,41.19,41.1,41.16,34600.0,29.2831,29.3472,29.2831,29.3258,34600.0
2007-10-29 13:50:00,41.15,41.27,41.13,41.22,90800.0,29.3187,29.4042,29.3045,29.3686,90800.0
2007-10-29 14:00:00,41.22,41.26,41.16,41.17,98400.0,29.3686,29.3971,29.3258,29.333,98400.0
2007-10-29 14:10:00,41.17,41.17,41.06,41.15,70800.0,29.333,29.333,29.2546,29.3187,70800.0
2007-10-29 14:20:00,41.13,41.16,41.07,41.12,66200.0,29.3045,29.3258,29.2617,29.2973,66200.0
2007-10-29 14:30:00,41.1,41.1,40.89,40.98,92000.0,29.2831,29.2831,29.1335,29.1976,92000.0
2007-10-29 14:40:00,40.98,41.21,40.93,41.17,119600.0,29.1976,29.3615,29.162,29.333,119600.0
2007-10-29 14:50:00,41.16,41.27,41.12,41.24,115400.0,29.3258,29.4042,29.2973,29.3828,115400.0
2007-10-29 15:00:00,41.24,41.25,41.21,41.21,77800.0,29.3828,29.39,29.3615,29.3615,77800.0
2007-10-29 15:10:00,41.21,41.27,41.17,41.22,155800.0,29.3615,29.4042,29.333,29.3686,155800.0
2007-10-29 15:20:00,41.21,41.25,41.15,41.19,141800.0,29.3615,29.39,29.3187,29.3472,141800.0
2007-10-29 15:30:00,41.18,41.2,41.03,41.05,143600.0,29.3401,29.3543,29.2332,29.2475,143600.0
2007-10-29 15:40:00,41.04,41.25,41.04,41.21,303000.0,29.2403,29.39,29.2403,29.3615,303000.0
2007-10-29 15:50:00,41.22,41.25,41.12,41.23,196400.0,29.3686,29.39,29.2973,29.3757,196400.0
2007-10-30 09:30:00,42.05,42.26,41.97,42.07,567800.0,29.96,30.1096,29.903,29.9742,567800.0
2007-10-30 09:40:00,42.08,42.17,42.01,42.07,344400.0,29.9813,30.0454,29.9315,29.9742,344400.0
2007-10-30 09:50:00,42.07,42.63,42.07,42.52,716400.0,29.9742,30.3732,29.9742,30.2948,716400.0
2007-10-30 10:00:00,42.52,42.61,42.35,42.43,339800.0,30.2948,30.3589,30.1737,30.2307,339800.0
2007-10-30 10:10:00,42.43,42.45,42.2,42.39,386400.0,30.2307,30.2449,30.0668,30.2022,386400.0
2007-10-30 10:20:00,42.38,42.7,42.36,42.49,545800.0,30.1951,30.4231,30.1808,30.2734,545800.0
2007-10-30 10:30:00,42.49,42.66,42.36,42.46,381400.0,30.2734,30.3946,30.1808,30.2521,381400.0
2007-10-30 10:40:00,42.46,42.68,42.45,42.62,214000.0,30.2521,30.4088,30.2449,30.3661,214000.0
2007-10-30 10:50:00,42.63,42.68,42.51,42.58,207600.0,30.3732,30.4088,30.2877,30.3376,207600.0
2007-10-30 11:00:00,42.58,42.73,42.48,42.5,591000.0,30.3376,30.4444,30.2663,30.2806,591000.0
2007-10-30 11:10:00,42.51,42.63,42.49,42.57,266400.0,30.2877,30.3732,30.2734,30.3304,266400.0
2007-10-30 11:20:00,42.56,42.6,42.48,42.52,223200.0,30.3233,30.3518,30.2663,30.2948,223200.0
2007-10-30 11:30:00,42.51,42.54,42.48,42.52,151000.0,30.2877,30.3091,30.2663,30.2948,151000.0
2007-10-30 11:40:00,42.52,42.54,42.49,42.51,99800.0,30.2948,30.3091,30.2734,30.2877,99800.0
2007-10-30 11:50:00,42.51,42.51,42.13,42.27,241200.0,30.2877,30.2877,30.017,30.1167,241200.0
2007-10-30 12:00:00,42.27,42.41,42.24,42.35,143800.0,30.1167,30.2164,30.0953,30.1737,143800.0
2007-10-30 12:10:00,42.36,42.46,42.29,42.37,154200.0,30.1808,30.2521,30.1309,30.1879,154200.0
2007-10-30 12:20:00,42.35,42.38,42.29,42.32,101000.0,30.1737,30.1951,30.1309,30.1523,101000.0
2007-10-30 12:30:00,42.31,42.38,42.29,42.33,116600.0,30.1452,30.1951,30.1309,30.1594,116600.0
2007-10-30 12:40:00,42.33,42.35,42.27,42.35,160800.0,30.1594,30.1737,30.1167,30.1737,160800.0
2007-10-30 12:50:00,42.35,42.35,42.27,42.27,149600.0,30.1737,30.1737,30.1167,30.1167,149600.0
2007-10-30 13:00:00,42.27,42.38,42.27,42.32,148600.0,30.1167,30.1951,30.1167,30.1523,148600.0
2007-10-30 13:10:00,42.32,42.4,42.23,42.33,149600.0,30.1523,30.2093,30.0882,30.1594,149600.0
2007-10-30 13:20:00,42.34,42.38,42.33,42.38,82800.0,30.1666,30.1951,30.1594,30.1951,82800.0
2007-10-30 13:30:00,42.38,42.54,42.37,42.47,439400.0,30.1951,30.3091,30.1879,30.2592,439400.0
2007-10-30 13:40:00,42.45,42.65,42.44,42.62,338200.0,30.2449,30.3874,30.2378,30.3661,338200.0
2007-10-30 13:50:00,42.6,42.74,42.59,42.73,549400.0,30.3518,30.4516,30.3447,30.4444,549400.0
2007-10-30 14:00:00,42.74,42.83,42.65,42.8,299200.0,30.4516,30.5157,30.3874,30.4943,299200.0
2007-10-30 14:10:00,42.8,42.84,42.74,42.77,367600.0,30.4943,30.5228,30.4516,30.4729,367600.0
2007-10-30 14:20:00,42.77,42.84,42.72,42.79,219600.0,30.4729,30.5228,30.4373,30.4872,219600.0
2007-10-30 14:30:00,42.81,42.85,42.74,42.83,227400.0,30.5014,30.5299,30.4516,30.5157,227400.0
2007-10-30 14:40:00,42.82,42.84,42.77,42.78,205400.0,30.5086,30.5228,30.4729,30.4801,205400.0
2007-10-30 14:50:00,42.78,42.83,42.74,42.79,335200.0,30.4801,30.5157,30.4516,30.4872,335200.0
2007-10-30 15:00:00,42.78,42.92,42.75,42.85,416200.0,30.4801,30.5798,30.4587,30.5299,416200.0
2007-10-30 15:10:00,42.84,43.05,42.78,42.98,535800.0,30.5228,30.6724,30.4801,30.6226,535800.0
2007-10-30 15:20:00,42.98,43.13,42.96,43.09,361400.0,30.6226,30.7294,30.6083,30.7009,361400.0
2007-10-30 15:30:00,43.09,43.16,42.92,42.95,511000.0,30.7009,30.7508,30.5798,30.6012,511000.0
2007-10-30 15:40:00,42.96,43.08,42.87,43.05,512000.0,30.6083,30.6938,30.5442,30.6724,512000.0
2007-10-30 15:50:00,43.06,43.07,42.94,42.98,419000.0,30.6796,30.6867,30.5941,30.6226,419000.0
2007-10-31 09:30:00,43.44,43.87,43.37,43.55,580600.0,30.9503,31.2567,30.9004,31.0287,580600.0
2007-10-31 09:40:00,43.57,43.58,43.26,43.26,419800.0,31.0429,31.0501,30.8221,30.8221,419800.0
2007-10-31 09:50:00,43.25,43.46,43.15,43.29,298400.0,30.8149,30.9646,30.7437,30.8434,298400.0
2007-10-31 10:00:00,43.29,43.35,43.26,43.32,268800.0,30.8434,30.8862,30.8221,30.8648,268800.0
2007-10-31 10:10:00,43.31,43.37,43.27,43.34,191600.0,30.8577,30.9004,30.8292,30.8791,191600.0
2007-10-31 10:20:00,43.33,43.38,43.27,43.38,151200.0,30.8719,30.9076,30.8292,30.9076,151200.0
2007-10-31 10:30:00,43.38,43.83,43.38,43.83,395800.0,30.9076,31.2282,30.9076,31.2282,395800.0
2007-10-31 10:40:00,43.84,43.92,43.74,43.8,281600.0,31.2353,31.2923,31.164,31.2068,281600.0
2007-10-31 10:50:00,43.8,43.86,43.77,43.85,251400.0,31.2068,31.2495,31.1854,31.2424,251400.0
2007-10-31 11:00:00,43.85,43.85,43.72,43.78,210600.0,31.2424,31.2424,31.1498,31.1925,210600.0
2007-10-31 11:10:00,43.77,43.81,43.65,43.78,153600.0,31.1854,31.2139,31.0999,31.1925,153600.0
2007-10-31 11:20:00,43.78,43.9,43.69,43.88,197600.0,31.1925,31.278,31.1284,31.2638,197600.0
2007-10-31 11:30:00,43.89,44.06,43.85,43.93,251600.0,31.2709,31.392,31.2424,31.2994,251600.0
2007-10-31 11:40:00,43.93,43.97,43.68,43.76,160800.0,31.2994,31.3279,31.1213,31.1783,160800.0
2007-10-31 11:50:00,43.76,43.85,43.73,43.79,131000.0,31.1783,31.2424,31.1569,31.1997,131000.0
2007-10-31 12:00:00,43.8,43.9,43.71,43.73,148800.0,31.2068,31.278,31.1427,31.1569,148800.0
2007-10-31 12:10:00,43.74,43.78,43.68,43.68,96800.0,31.164,31.1925,31.1213,31.1213,96800.0
2007-10-31 12:20:00,43.67,43.69,43.58,43.6,117800.0,31.1142,31.1284,31.0501,31.0643,117800.0
2007-10-31 12:30:00,43.6,43.65,43.58,43.59,108000.0,31.0643,31.0999,31.0501,31.0572,108000.0
2007-10-31 12:40:00,43.58,43.63,43.55,43.58,150600.0,31.0501,31.0857,31.0287,31.0501,150600.0
2007-10-31 12:50:00,43.59,43.64,43.52,43.64,123800.0,31.0572,31.0928,31.0073,31.0928,123800.0
2007-10-31 13:00:00,43.64,43.72,43.62,43.68,59800.0,31.0928,31.1498,31.0786,31.1213,59800.0
2007-10-31 13:10:00,43.68,43.7,43.61,43.63,75000.0,31.1213,31.1356,31.0714,31.0857,75000.0
2007-10-31 13:20:00,43.64,43.74,43.6,43.71,101600.0,31.0928,31.164,31.0643,31.1427,101600.0
2007-10-31 13:30:00,43.7,43.86,43.69,43.82,98800.0,31.1356,31.2495,31.1284,31.221,98800.0
2007-10-31 13:40:00,43.82,43.85,43.77,43.8,121400.0,31.221,31.2424,31.1854,31.2068,121400.0
2007-10-31 13:50:00,43.78,43.79,43.58,43.76,171000.0,31.1925,31.1997,31.0501,31.1783,171000.0
2007-10-31 14:00:00,43.75,43.85,43.69,43.79,116400.0,31.1712,31.2424,31.1284,31.1997,116400.0
2007-10-31 14:10:00,43.79,43.88,43.43,43.63,304000.0,31.1997,31.2638,30.9432,31.0857,304000.0
2007-10-31 14:20:00,43.66,43.88,43.38,43.76,263600.0,31.1071,31.2638,30.9076,31.1783,263600.0
2007-10-31 14:30:00,43.82,44.02,43.79,43.93,287400.0,31.221,31.3635,31.1997,31.2994,287400.0
2007-10-31 14:40:00,43.99,44.74,43.95,44.57,568200.0,31.3422,31.8765,31.3137,31.7554,568200.0
2007-10-31 14:50:00,44.57,44.85,44.46,44.46,651800.0,31.7554,31.9549,31.677,31.677,651800.0
2007-10-31 15:00:00,44.47,44.52,44.27,44.37,341800.0,31.6842,31.7198,31.5417,31.6129,341800.0
2007-10-31 15:10:00,44.38,44.43,44.19,44.23,236400.0,31.62,31.6557,31.4847,31.5132,236400.0
2007-10-31 15:20:00,44.23,44.25,44.09,44.16,190800.0,31.5132,31.5274,31.4134,31.4633,190800.0
2007-10-31 15:30:00,44.15,44.18,44.08,44.09,217400.0,31.4562,31.4775,31.4063,31.4134,217400.0
2007-10-31 15:40:00,44.09,44.27,44.08,44.2,232800.0,31.4134,31.5417,31.4063,31.4918,232800.0
2007-10-31 15:50:00,44.21,44.35,44.19,44.35,549200.0,31.4989,31.5987,31.4847,31.5987,549200.0
2007-11-01 09:30:00,43.74,44.21,43.59,43.6,153400.0,31.164,31.4989,31.0572,31.0643,153400.0
2007-11-01 09:40:00,43.59,43.97,43.58,43.58,196600.0,31.0572,31.3279,31.0501,31.0501,196600.0
2007-11-01 09:50:00,43.58,43.63,43.42,43.55,265600.0,31.0501,31.0857,30.9361,31.0287,265600.0
2007-11-01 10:00:00,43.52,43.57,43.29,43.3,395600.0,31.0073,31.0429,30.8434,30.8506,395600.0
2007-11-01 10:10:00,43.3,43.35,42.99,43.25,283600.0,30.8506,30.8862,30.6297,30.8149,283600.0
2007-11-01 10:20:00,43.27,43.46,43.24,43.26,162800.0,30.8292,30.9646,30.8078,30.8221,162800.0
2007-11-01 10:30:00,43.26,43.48,43.2,43.47,552200.0,30.8221,30.9788,30.7793,30.9717,552200.0
2007-11-01 10:40:00,43.49,43.6,43.4,43.46,371400.0,30.9859,31.0643,30.9218,30.9646,371400.0
2007-11-01 10:50:00,43.46,43.64,43.45,43.63,261200.0,30.9646,31.0928,30.9574,31.0857,261200.0
2007-11-01 11:00:00,43.66,43.67,43.49,43.53,171800.0,31.1071,31.1142,30.9859,31.0144,171800.0
2007-11-01 11:10:00,43.53,43.67,43.46,43.59,309200.0,31.0144,31.1142,30.9646,31.0572,309200.0
2007-11-01 11:20:00,43.59,43.75,43.58,43.74,100200.0,31.0572,31.1712,31.0501,31.164,100200.0
2007-11-01 11:30:00,43.73,43.79,43.65,43.7,157400.0,31.1569,31.1997,31.0999,31.1356,157400.0
2007-11-01 11:40:00,43.7,43.74,43.54,43.66,123800.0,31.1356,31.164,31.0216,31.1071,123800.0
2007-11-01 11:50:00,43.66,43.8,43.6,43.77,236400.0,31.1071,31.2068,31.0643,31.1854,236400.0
2007-11-01 12:00:00,43.8,44.15,43.74,44.13,157000.0,31.2068,31.4562,31.164,31.4419,157000.0
2007-11-01 12:10:00,44.13,44.13,43.95,44.09,157200.0,31.4419,31.4419,31.3137,31.4134,157200.0
2007-11-01 12:20:00,44.09,44.25,44.08,44.09,187800.0,31.4134,31.5274,31.4063,31.4134,187800.0
2007-11-01 12:30:00,44.1,44.13,43.93,44.1,86000.0,31.4205,31.4419,31.2994,31.4205,86000.0
2007-11-01 12:40:00,44.1,44.13,44.01,44.04,131200.0,31.4205,31.4419,31.3564,31.3778,131200.0
2007-11-01 12:50:00,44.04,44.18,44.0,44.12,111400.0,31.3778,31.4775,31.3493,31.4348,111400.0
2007-11-01 13:00:00,44.13,44.19,44.06,44.14,88800.0,31.4419,31.4847,31.392,31.449,88800.0
2007-11-01 13:10:00,44.15,44.17,44.02,44.1,72000.0,31.4562,31.4704,31.3635,31.4205,72000.0
2007-11-01 13:20:00,44.09,44.16,43.96,43.96,133000.0,31.4134,31.4633,31.3208,31.3208,133000.0
2007-11-01 13:30:00,43.96,44.01,43.85,43.88,93400.0,31.3208,31.3564,31.2424,31.2638,93400.0
2007-11-01 13:40:00,43.89,43.92,43.69,43.81,175600.0,31.2709,31.2923,31.1284,31.2139,175600.0
2007-11-01 13:50:00,43.79,43.84,43.63,43.63,236400.0,31.1997,31.2353,31.0857,31.0857,236400.0
2007-11-01 14:00:00,43.64,43.8,43.63,43.8,169800.0,31.0928,31.2068,31.0857,31.2068,169800.0
2007-11-01 14:10:00,43.8,43.85,43.69,43.8,110000.0,31.2068,31.2424,31.1284,31.2068,110000.0
2007-11-01 14:20:00,43.8,43.8,43.66,43.7,104200.0,31.2068,31.2068,31.1071,31.1356,104200.0
2007-11-01 14:30:00,43.7,43.9,43.7,43.8,147000.0,31.1356,31.278,31.1356,31.2068,147000.0
2007-11-01 14:40:00,43.8,43.87,43.67,43.85,99800.0,31.2068,31.2567,31.1142,31.2424,99800.0
2007-11-01 14:50:00,43.87,43.87,43.76,43.8,114800.0,31.2567,31.2567,31.1783,31.2068,114800.0
2007-11-01 15:00:00,43.79,43.86,43.76,43.77,112400.0,31.1997,31.2495,31.1783,31.1854,112400.0
2007-11-01 15:10:00,43.77,43.8,43.61,43.64,233800.0,31.1854,31.2068,31.0714,31.0928,233800.0
2007-11-01 15:20:00,43.65,43.65,43.35,43.39,185800.0,31.0999,31.0999,30.8862,30.9147,185800.0
2007-11-01 15:30:00,43.37,43.68,43.3,43.57,231800.0,30.9004,31.1213,30.8506,31.0429,231800.0
2007-11-01 15:40:00,43.56,43.6,43.35,43.46,249000.0,31.0358,31.0643,30.8862,30.9646,249000.0
2007-11-01 15:50:00,43.45,43.46,43.15,43.33,370600.0,30.9574,30.9646,30.7437,30.8719,370600.0
2007-11-02 09:30:00,43.74,43.88,43.03,43.62,85200.0,31.164,31.2638,30.6582,31.0786,85200.0
2007-11-02 09:40:00,43.62,43.75,43.34,43.57,105000.0,31.0786,31.1712,30.8791,31.0429,105000.0
2007-11-02 09:50:00,43.52,43.6,43.13,43.36,209400.0,31.0073,31.0643,30.7294,30.8933,209400.0
2007-11-02 10:00:00,43.36,43.55,43.27,43.33,166000.0,30.8933,31.0287,30.8292,30.8719,166000.0
2007-11-02 10:10:00,43.33,43.46,43.04,43.15,204200.0,30.8719,30.9646,30.6653,30.7437,204200.0
2007-11-02 10:20:00,43.16,43.56,43.15,43.55,124200.0,30.7508,31.0358,30.7437,31.0287,124200.0
2007-11-02 10:30:00,43.54,43.66,43.37,43.44,232200.0,31.0216,31.1071,30.9004,30.9503,232200.0
2007-11-02 10:40:00,43.44,43.61,43.43,43.49,157800.0,30.9503,31.0714,30.9432,30.9859,157800.0
2007-11-02 10:50:00,43.49,43.65,43.44,43.58,280400.0,30.9859,31.0999,30.9503,31.0501,280400.0
2007-11-02 11:00:00,43.58,43.64,43.48,43.51,71600.0,31.0501,31.0928,30.9788,31.0002,71600.0
2007-11-02 11:10:00,43.52,43.61,43.44,43.49,46200.0,31.0073,31.0714,30.9503,30.9859,46200.0
2007-11-02 11:20:00,43.47,43.6,43.38,43.49,204600.0,30.9717,31.0643,30.9076,30.9859,204600.0
2007-11-02 11:30:00,43.47,43.57,43.35,43.42,123400.0,30.9717,31.0429,30.8862,30.9361,123400.0
2007-11-02 11:40:00,43.4,43.59,43.29,43.57,47000.0,30.9218,31.0572,30.8434,31.0429,47000.0
2007-11-02 11:50:00,43.58,43.58,43.41,43.42,142200.0,31.0501,31.0501,30.9289,30.9361,142200.0
2007-11-02 12:00:00,43.42,43.51,43.41,43.47,114400.0,30.9361,31.0002,30.9289,30.9717,114400.0
2007-11-02 12:10:00,43.46,43.59,43.44,43.55,112200.0,30.9646,31.0572,30.9503,31.0287,112200.0
2007-11-02 12:20:00,43.54,43.63,43.44,43.62,68800.0,31.0216,31.0857,30.9503,31.0786,68800.0
2007-11-02 12:30:00,43.62,43.67,43.47,43.61,77400.0,31.0786,31.1142,30.9717,31.0714,77400.0
2007-11-02 12:40:00,43.61,43.69,43.49,43.52,122000.0,31.0714,31.1284,30.9859,31.0073,122000.0
2007-11-02 12:50:00,43.54,43.69,43.52,43.65,93000.0,31.0216,31.1284,31.0073,31.0999,93000.0
2007-11-02 13:00:00,43.66,43.81,43.63,43.64,108000.0,31.1071,31.2139,31.0857,31.0928,108000.0
2007-11-02 13:10:00,43.65,43.75,43.6,43.73,67200.0,31.0999,31.1712,31.0643,31.1569,67200.0
2007-11-02 13:20:00,43.73,43.73,43.46,43.58,143200.0,31.1569,31.1569,30.9646,31.0501,143200.0
2007-11-02 13:30:00,43.56,43.65,43.51,43.57,129600.0,31.0358,31.0999,31.0002,31.0429,129600.0
2007-11-02 13:40:00,43.57,43.57,43.41,43.54,114600.0,31.0429,31.0429,30.9289,31.0216,114600.0
2007-11-02 13:50:00,43.55,43.63,43.47,43.52,164000.0,31.0287,31.0857,30.9717,31.0073,164000.0
2007-11-02 14:00:00,43.57,43.6,43.47,43.49,54000.0,31.0429,31.0643,30.9717,30.9859,54000.0
2007-11-02 14:10:00,43.49,43.54,43.43,43.43,86600.0,30.9859,31.0216,30.9432,30.9432,86600.0
2007-11-02 14:20:00,43.44,43.67,43.43,43.63,87000.0,30.9503,31.1142,30.9432,31.0857,87000.0
2007-11-02 14:30:00,43.6,43.66,43.49,43.51,72200.0,31.0643,31.1071,30.9859,31.0002,72200.0
2007-11-02 14:40:00,43.51,43.57,43.45,43.52,61600.0,31.0002,31.0429,30.9574,31.0073,61600.0
2007-11-02 14:50:00,43.52,43.59,43.34,43.35,77800.0,31.0073,31.0572,30.8791,30.8862,77800.0
2007-11-02 15:00:00,43.38,43.52,43.38,43.49,100400.0,30.9076,31.0073,30.9076,30.9859,100400.0
2007-11-02 15:10:00,43.48,43.51,43.25,43.38,119000.0,30.9788,31.0002,30.8149,30.9076,119000.0
2007-11-02 15:20:00,43.38,43.61,43.38,43.48,74000.0,30.9076,31.0714,30.9076,30.9788,74000.0
2007-11-02 15:30:00,43.49,43.6,43.45,43.49,151400.0,30.9859,31.0643,30.9574,30.9859,151400.0
2007-11-02 15:40:00,43.49,43.82,43.49,43.76,157600.0,30.9859,31.221,30.9859,31.1783,157600.0
2007-11-02 15:50:00,43.75,43.85,43.69,43.77,192200.0,31.1712,31.2424,31.1284,31.1854,192200.0
2007-11-05 09:30:00,43.38,43.38,41.9,43.15,202000.0,30.9076,30.9076,29.8531,30.7437,202000.0
2007-11-05 09:40:00,43.15,43.57,43.1,43.52,132000.0,30.7437,31.0429,30.7081,31.0073,132000.0
2007-11-05 09:50:00,43.51,43.6,43.3,43.52,163600.0,31.0002,31.0643,30.8506,31.0073,163600.0
2007-11-05 10:00:00,43.53,43.76,43.4,43.43,98200.0,31.0144,31.1783,30.9218,30.9432,98200.0
2007-11-05 10:10:00,43.47,43.51,43.32,43.46,128800.0,30.9717,31.0002,30.8648,30.9646,128800.0
2007-11-05 10:20:00,43.47,43.53,43.43,43.48,69200.0,30.9717,31.0144,30.9432,30.9788,69200.0
2007-11-05 10:30:00,43.49,43.6,43.44,43.47,125600.0,30.9859,31.0643,30.9503,30.9717,125600.0
2007-11-05 10:40:00,43.48,43.56,43.38,43.42,138400.0,30.9788,31.0358,30.9076,30.9361,138400.0
2007-11-05 10:50:00,43.43,43.5,43.4,43.46,45800.0,30.9432,30.9931,30.9218,30.9646,45800.0
2007-11-05 11:00:00,43.45,43.52,43.4,43.48,63800.0,30.9574,31.0073,30.9218,30.9788,63800.0
2007-11-05 11:10:00,43.47,43.48,43.37,43.41,46800.0,30.9717,30.9788,30.9004,30.9289,46800.0
2007-11-05 11:20:00,43.41,43.44,43.34,43.42,67400.0,30.9289,30.9503,30.8791,30.9361,67400.0
2007-11-05 11:30:00,43.41,43.47,43.38,43.42,66200.0,30.9289,30.9717,30.9076,30.9361,66200.0
2007-11-05 11:40:00,43.41,43.65,43.41,43.65,100800.0,30.9289,31.0999,30.9289,31.0999,100800.0
2007-11-05 11:50:00,43.64,43.68,43.46,43.51,87800.0,31.0928,31.1213,30.9646,31.0002,87800.0
2007-11-05 12:00:00,43.52,43.59,43.35,43.41,114600.0,31.0073,31.0572,30.8862,30.9289,114600.0
2007-11-05 12:10:00,43.41,43.49,43.29,43.49,91000.0,30.9289,30.9859,30.8434,30.9859,91000.0
2007-11-05 12:20:00,43.48,43.49,43.35,43.43,154200.0,30.9788,30.9859,30.8862,30.9432,154200.0
2007-11-05 12:30:00,43.45,43.49,43.33,43.44,110200.0,30.9574,30.9859,30.8719,30.9503,110200.0
2007-11-05 12:40:00,43.44,43.51,43.43,43.49,70400.0,30.9503,31.0002,30.9432,30.9859,70400.0
2007-11-05 12:50:00,43.49,43.49,43.41,43.49,44200.0,30.9859,30.9859,30.9289,30.9859,44200.0
2007-11-05 13:00:00,43.48,43.57,43.43,43.43,81600.0,30.9788,31.0429,30.9432,30.9432,81600.0
2007-11-05 13:10:00,43.43,43.45,43.21,43.22,69200.0,30.9432,30.9574,30.7864,30.7936,69200.0
2007-11-05 13:20:00,43.21,43.34,43.12,43.27,83800.0,30.7864,30.8791,30.7223,30.8292,83800.0
2007-11-05 13:30:00,43.3,43.38,43.25,43.34,72800.0,30.8506,30.9076,30.8149,30.8791,72800.0
2007-11-05 13:40:00,43.32,43.32,43.13,43.14,59800.0,30.8648,30.8648,30.7294,30.7366,59800.0
2007-11-05 13:50:00,43.13,43.19,43.04,43.08,55800.0,30.7294,30.7722,30.6653,30.6938,55800.0
2007-11-05 14:00:00,43.1,43.25,43.07,43.1,108800.0,30.7081,30.8149,30.6867,30.7081,108800.0
2007-11-05 14:10:00,43.1,43.26,43.1,43.17,69800.0,30.7081,30.8221,30.7081,30.7579,69800.0
2007-11-05 14:20:00,43.17,43.25,43.04,43.16,57200.0,30.7579,30.8149,30.6653,30.7508,57200.0
2007-11-05 14:30:00,43.15,43.33,43.02,43.32,53400.0,30.7437,30.8719,30.6511,30.8648,53400.0
2007-11-05 14:40:00,43.3,43.43,43.2,43.41,66800.0,30.8506,30.9432,30.7793,30.9289,66800.0
2007-11-05 14:50:00,43.38,43.43,43.25,43.26,58800.0,30.9076,30.9432,30.8149,30.8221,58800.0
2007-11-05 15:00:00,43.25,43.67,43.25,43.56,87400.0,30.8149,31.1142,30.8149,31.0358,87400.0
2007-11-05 15:10:00,43.56,43.57,43.35,43.45,71600.0,31.0358,31.0429,30.8862,30.9574,71600.0
2007-11-05 15:20:00,43.45,43.72,43.45,43.63,106600.0,30.9574,31.1498,30.9574,31.0857,106600.0
2007-11-05 15:30:00,43.63,43.73,43.59,43.63,104000.0,31.0857,31.1569,31.0572,31.0857,104000.0
2007-11-05 15:40:00,43.64,43.65,43.5,43.57,114200.0,31.0928,31.0999,30.9931,31.0429,114200.0
2007-11-05 15:50:00,43.55,43.63,43.52,43.52,149200.0,31.0287,31.0857,31.0073,31.0073,149200.0
2007-11-06 09:30:00,44.2,45.37,43.8,44.01,127400.0,31.4918,32.3254,31.2068,31.3564,127400.0
2007-11-06 09:40:00,44.01,44.2,43.88,43.96,66200.0,31.3564,31.4918,31.2638,31.3208,66200.0
2007-11-06 09:50:00,43.96,44.06,43.88,44.06,101000.0,31.3208,31.392,31.2638,31.392,101000.0
2007-11-06 10:00:00,44.06,44.16,44.01,44.08,162200.0,31.392,31.4633,31.3564,31.4063,162200.0
2007-11-06 10:10:00,44.07,44.11,43.99,44.03,124800.0,31.3992,31.4277,31.3422,31.3707,124800.0
2007-11-06 10:20:00,44.02,44.05,43.95,43.99,178600.0,31.3635,31.3849,31.3137,31.3422,178600.0
2007-11-06 10:30:00,43.99,44.1,43.99,44.09,90400.0,31.3422,31.4205,31.3422,31.4134,90400.0
2007-11-06 10:40:00,44.1,44.16,44.03,44.08,96000.0,31.4205,31.4633,31.3707,31.4063,96000.0
2007-11-06 10:50:00,44.05,44.12,43.99,44.07,122600.0,31.3849,31.4348,31.3422,31.3992,122600.0
2007-11-06 11:00:00,44.06,44.25,44.0,44.25,68800.0,31.392,31.5274,31.3493,31.5274,68800.0
2007-11-06 11:10:00,44.25,44.27,44.05,44.1,86000.0,31.5274,31.5417,31.3849,31.4205,86000.0
2007-11-06 11:20:00,44.11,44.21,44.09,44.21,72000.0,31.4277,31.4989,31.4134,31.4989,72000.0
2007-11-06 11:30:00,44.2,44.3,44.12,44.18,114800.0,31.4918,31.563,31.4348,31.4775,114800.0
2007-11-06 11:40:00,44.18,44.23,44.1,44.12,124800.0,31.4775,31.5132,31.4205,31.4348,124800.0
2007-11-06 11:50:00,44.12,44.15,44.06,44.13,126000.0,31.4348,31.4562,31.392,31.4419,126000.0
2007-11-06 12:00:00,44.12,44.18,44.1,44.15,84000.0,31.4348,31.4775,31.4205,31.4562,84000.0
2007-11-06 12:10:00,44.14,44.24,44.13,44.24,59600.0,31.449,31.5203,31.4419,31.5203,59600.0
2007-11-06 12:20:00,44.24,44.39,44.23,44.36,85400.0,31.5203,31.6272,31.5132,31.6058,85400.0
2007-11-06 12:30:00,44.37,44.41,44.22,44.29,80800.0,31.6129,31.6414,31.506,31.5559,80800.0
2007-11-06 12:40:00,44.27,44.27,44.19,44.21,68600.0,31.5417,31.5417,31.4847,31.4989,68600.0
2007-11-06 12:50:00,44.2,44.24,44.18,44.21,82800.0,31.4918,31.5203,31.4775,31.4989,82800.0
2007-11-06 13:00:00,44.21,44.24,44.2,44.24,140400.0,31.4989,31.5203,31.4918,31.5203,140400.0
2007-11-06 13:10:00,44.23,44.41,44.23,44.37,64000.0,31.5132,31.6414,31.5132,31.6129,64000.0
2007-11-06 13:20:00,44.35,44.35,44.25,44.26,42600.0,31.5987,31.5987,31.5274,31.5345,42600.0
2007-11-06 13:30:00,44.26,44.3,44.22,44.27,54600.0,31.5345,31.563,31.506,31.5417,54600.0
2007-11-06 13:40:00,44.27,44.33,44.25,44.31,69800.0,31.5417,31.5844,31.5274,31.5702,69800.0
2007-11-06 13:50:00,44.31,44.37,44.26,44.28,148800.0,31.5702,31.6129,31.5345,31.5488,148800.0
2007-11-06 14:00:00,44.27,44.34,44.27,44.28,81200.0,31.5417,31.5915,31.5417,31.5488,81200.0
2007-11-06 14:10:00,44.27,44.39,44.26,44.34,94000.0,31.5417,31.6272,31.5345,31.5915,94000.0
2007-11-06 14:20:00,44.34,44.37,44.23,44.25,71200.0,31.5915,31.6129,31.5132,31.5274,71200.0
2007-11-06 14:30:00,44.24,44.32,44.22,44.32,98400.0,31.5203,31.5773,31.506,31.5773,98400.0
2007-11-06 14:40:00,44.3,44.37,44.27,44.27,62600.0,31.563,31.6129,31.5417,31.5417,62600.0
2007-11-06 14:50:00,44.27,44.35,44.26,44.3,80000.0,31.5417,31.5987,31.5345,31.563,80000.0
2007-11-06 15:00:00,44.28,44.33,44.18,44.2,164200.0,31.5488,31.5844,31.4775,31.4918,164200.0
2007-11-06 15:10:00,44.2,44.29,44.17,44.25,207400.0,31.4918,31.5559,31.4704,31.5274,207400.0
2007-11-06 15:20:00,44.25,44.35,44.24,44.27,225800.0,31.5274,31.5987,31.5203,31.5417,225800.0
2007-11-06 15:30:00,44.27,44.37,44.26,44.35,180600.0,31.5417,31.6129,31.5345,31.5987,180600.0
2007-11-06 15:40:00,44.35,44.39,44.29,44.36,325600.0,31.5987,31.6272,31.5559,31.6058,325600.0
2007-11-06 15:50:00,44.36,44.38,44.09,44.26,731800.0,31.6058,31.62,31.4134,31.5345,731800.0
2007-11-07 09:30:00,44.05,44.46,43.49,44.34,103400.0,31.3849,31.677,30.9859,31.5915,103400.0
2007-11-07 09:40:00,44.36,44.41,44.19,44.37,150800.0,31.6058,31.6414,31.4847,31.6129,150800.0
2007-11-07 09:50:00,44.39,44.41,44.18,44.26,89600.0,31.6272,31.6414,31.4775,31.5345,89600.0
2007-11-07 10:00:00,44.27,44.42,44.21,44.33,140000.0,31.5417,31.6485,31.4989,31.5844,140000.0
2007-11-07 10:10:00,44.34,44.48,44.33,44.42,74200.0,31.5915,31.6913,31.5844,31.6485,74200.0
2007-11-07 10:20:00,44.41,44.48,44.32,44.42,51200.0,31.6414,31.6913,31.5773,31.6485,51200.0
2007-11-07 10:30:00,44.39,44.55,44.1,44.16,257800.0,31.6272,31.7412,31.4205,31.4633,257800.0
2007-11-07 10:40:00,44.21,44.32,44.1,44.22,93000.0,31.4989,31.5773,31.4205,31.506,93000.0
2007-11-07 10:50:00,44.21,44.25,43.88,43.9,199800.0,31.4989,31.5274,31.2638,31.278,199800.0
2007-11-07 11:00:00,43.88,44.05,43.88,44.02,144000.0,31.2638,31.3849,31.2638,31.3635,144000.0
2007-11-07 11:10:00,44.05,44.08,43.93,43.96,125600.0,31.3849,31.4063,31.2994,31.3208,125600.0
2007-11-07 11:20:00,43.96,44.07,43.9,44.07,131200.0,31.3208,31.3992,31.278,31.3992,131200.0
2007-11-07 11:30:00,44.06,44.08,43.97,44.04,54000.0,31.392,31.4063,31.3279,31.3778,54000.0
2007-11-07 11:40:00,44.05,44.09,43.99,44.02,65200.0,31.3849,31.4134,31.3422,31.3635,65200.0
2007-11-07 11:50:00,44.0,44.18,44.0,44.15,46800.0,31.3493,31.4775,31.3493,31.4562,46800.0
2007-11-07 12:00:00,44.15,44.15,43.85,44.01,147400.0,31.4562,31.4562,31.2424,31.3564,147400.0
2007-11-07 12:10:00,43.99,44.0,43.89,43.92,66800.0,31.3422,31.3493,31.2709,31.2923,66800.0
2007-11-07 12:20:00,43.92,44.09,43.88,43.97,89400.0,31.2923,31.4134,31.2638,31.3279,89400.0
2007-11-07 12:30:00,43.97,43.99,43.76,43.98,186600.0,31.3279,31.3422,31.1783,31.335,186600.0
2007-11-07 12:40:00,43.98,43.98,43.8,43.8,72600.0,31.335,31.335,31.2068,31.2068,72600.0
2007-11-07 12:50:00,43.8,43.89,43.72,43.78,132800.0,31.2068,31.2709,31.1498,31.1925,132800.0
2007-11-07 13:00:00,43.79,43.88,43.75,43.81,71800.0,31.1997,31.2638,31.1712,31.2139,71800.0
2007-11-07 13:10:00,43.78,43.8,43.38,43.45,126600.0,31.1925,31.2068,30.9076,30.9574,126600.0
2007-11-07 13:20:00,43.48,43.53,43.38,43.48,94600.0,30.9788,31.0144,30.9076,30.9788,94600.0
2007-11-07 13:30:00,43.49,43.7,43.49,43.59,77000.0,30.9859,31.1356,30.9859,31.0572,77000.0
2007-11-07 13:40:00,43.59,43.77,43.54,43.69,104000.0,31.0572,31.1854,31.0216,31.1284,104000.0
2007-11-07 13:50:00,43.71,43.86,43.69,43.76,95600.0,31.1427,31.2495,31.1284,31.1783,95600.0
2007-11-07 14:00:00,43.74,43.77,43.55,43.59,159600.0,31.164,31.1854,31.0287,31.0572,159600.0
2007-11-07 14:10:00,43.59,43.77,43.59,43.77,88200.0,31.0572,31.1854,31.0572,31.1854,88200.0
2007-11-07 14:20:00,43.75,43.9,43.68,43.83,144800.0,31.1712,31.278,31.1213,31.2282,144800.0
2007-11-07 14:30:00,43.83,43.88,43.7,43.78,83400.0,31.2282,31.2638,31.1356,31.1925,83400.0
2007-11-07 14:40:00,43.79,43.87,43.78,43.82,37000.0,31.1997,31.2567,31.1925,31.221,37000.0
2007-11-07 14:50:00,43.81,43.93,43.77,43.82,107600.0,31.2139,31.2994,31.1854,31.221,107600.0
2007-11-07 15:00:00,43.81,43.93,43.76,43.9,133400.0,31.2139,31.2994,31.1783,31.278,133400.0
2007-11-07 15:10:00,43.87,43.91,43.76,43.8,124200.0,31.2567,31.2852,31.1783,31.2068,124200.0
2007-11-07 15:20:00,43.78,43.88,43.62,43.68,144600.0,31.1925,31.2638,31.0786,31.1213,144600.0
2007-11-07 15:30:00,43.68,43.74,43.5,43.51,133600.0,31.1213,31.164,30.9931,31.0002,133600.0
2007-11-07 15:40:00,43.5,43.74,43.49,43.6,229600.0,30.9931,31.164,30.9859,31.0643,229600.0
2007-11-07 15:50:00,43.58,43.6,43.35,43.35,461400.0,31.0501,31.0643,30.8862,30.8862,461400.0
2007-11-08 09:30:00,43.4,44.12,43.07,44.05,108800.0,30.9218,31.4348,30.6867,31.3849,108800.0
2007-11-08 09:40:00,44.08,44.11,43.64,43.83,193600.0,31.4063,31.4277,31.0928,31.2282,193600.0
2007-11-08 09:50:00,43.84,44.32,43.77,44.32,127200.0,31.2353,31.5773,31.1854,31.5773,127200.0
2007-11-08 10:00:00,44.29,44.4,44.17,44.32,199600.0,31.5559,31.6343,31.4704,31.5773,199600.0
2007-11-08 10:10:00,44.32,44.32,44.13,44.31,164200.0,31.5773,31.5773,31.4419,31.5702,164200.0
2007-11-08 10:20:00,44.35,44.38,44.2,44.38,152800.0,31.5987,31.62,31.4918,31.62,152800.0
2007-11-08 10:30:00,44.4,44.4,44.17,44.23,237800.0,31.6343,31.6343,31.4704,31.5132,237800.0
2007-11-08 10:40:00,44.22,44.34,44.16,44.28,66200.0,31.506,31.5915,31.4633,31.5488,66200.0
2007-11-08 10:50:00,44.3,44.59,44.24,44.57,146800.0,31.563,31.7697,31.5203,31.7554,146800.0
2007-11-08 11:00:00,44.56,44.77,44.56,44.62,189200.0,31.7483,31.8979,31.7483,31.791,189200.0
2007-11-08 11:10:00,44.6,44.69,44.5,44.58,156400.0,31.7768,31.8409,31.7055,31.7625,156400.0
2007-11-08 11:20:00,44.59,44.63,44.43,44.49,91600.0,31.7697,31.7982,31.6557,31.6984,91600.0
2007-11-08 11:30:00,44.49,44.49,44.18,44.24,126200.0,31.6984,31.6984,31.4775,31.5203,126200.0
2007-11-08 11:40:00,44.23,44.29,44.07,44.07,111000.0,31.5132,31.5559,31.3992,31.3992,111000.0
2007-11-08 11:50:00,44.07,44.16,43.96,44.13,106400.0,31.3992,31.4633,31.3208,31.4419,106400.0
2007-11-08 12:00:00,44.14,44.36,44.13,44.16,193400.0,31.449,31.6058,31.4419,31.4633,193400.0
2007-11-08 12:10:00,44.17,44.31,44.1,44.12,124200.0,31.4704,31.5702,31.4205,31.4348,124200.0
2007-11-08 12:20:00,44.12,44.19,43.99,44.04,111000.0,31.4348,31.4847,31.3422,31.3778,111000.0
2007-11-08 12:30:00,44.04,44.06,43.85,43.94,93400.0,31.3778,31.392,31.2424,31.3065,93400.0
2007-11-08 12:40:00,43.95,44.0,43.6,43.61,206000.0,31.3137,31.3493,31.0643,31.0714,206000.0
2007-11-08 12:50:00,43.6,43.82,43.57,43.71,142400.0,31.0643,31.221,31.0429,31.1427,142400.0
2007-11-08 13:00:00,43.74,43.85,43.5,43.52,156400.0,31.164,31.2424,30.9931,31.0073,156400.0
2007-11-08 13:10:00,43.51,43.59,43.22,43.31,203400.0,31.0002,31.0572,30.7936,30.8577,203400.0
2007-11-08 13:20:00,43.32,43.54,43.26,43.54,176400.0,30.8648,31.0216,30.8221,31.0216,176400.0
2007-11-08 13:30:00,43.51,43.75,43.49,43.67,111600.0,31.0002,31.1712,30.9859,31.1142,111600.0
2007-11-08 13:40:00,43.68,43.7,43.49,43.61,171800.0,31.1213,31.1356,30.9859,31.0714,171800.0
2007-11-08 13:50:00,43.63,43.84,43.61,43.84,115400.0,31.0857,31.2353,31.0714,31.2353,115400.0
2007-11-08 14:00:00,43.83,43.87,43.57,43.57,97400.0,31.2282,31.2567,31.0429,31.0429,97400.0
2007-11-08 14:10:00,43.55,43.63,43.49,43.61,77800.0,31.0287,31.0857,30.9859,31.0714,77800.0
2007-11-08 14:20:00,43.6,43.64,43.46,43.6,147600.0,31.0643,31.0928,30.9646,31.0643,147600.0
2007-11-08 14:30:00,43.58,43.75,43.41,43.41,81800.0,31.0501,31.1712,30.9289,30.9289,81800.0
2007-11-08 14:40:00,43.4,43.63,43.38,43.6,106200.0,30.9218,31.0857,30.9076,31.0643,106200.0
2007-11-08 14:50:00,43.6,43.77,43.43,43.75,142600.0,31.0643,31.1854,30.9432,31.1712,142600.0
2007-11-08 15:00:00,43.76,43.92,43.67,43.76,182000.0,31.1783,31.2923,31.1142,31.1783,182000.0
2007-11-08 15:10:00,43.75,43.75,43.44,43.7,187200.0,31.1712,31.1712,30.9503,31.1356,187200.0
2007-11-08 15:20:00,43.71,44.05,43.67,43.91,190000.0,31.1427,31.3849,31.1142,31.2852,190000.0
2007-11-08 15:30:00,43.92,43.99,43.77,43.87,171600.0,31.2923,31.3422,31.1854,31.2567,171600.0
2007-11-08 15:40:00,43.88,44.13,43.88,44.09,211000.0,31.2638,31.4419,31.2638,31.4134,211000.0
2007-11-08 15:50:00,44.08,44.15,43.99,44.03,215000.0,31.4063,31.4562,31.3422,31.3707,215000.0
2007-11-09 09:30:00,43.57,43.76,43.18,43.45,116800.0,31.0429,31.1783,30.7651,30.9574,116800.0
2007-11-09 09:40:00,43.4,43.77,43.26,43.74,170600.0,30.9218,31.1854,30.8221,31.164,170600.0
2007-11-09 09:50:00,43.74,43.77,43.37,43.48,121400.0,31.164,31.1854,30.9004,30.9788,121400.0
2007-11-09 10:00:00,43.48,43.79,43.33,43.73,212600.0,30.9788,31.1997,30.8719,31.1569,212600.0
2007-11-09 10:10:00,43.74,43.91,43.7,43.9,130400.0,31.164,31.2852,31.1356,31.278,130400.0
2007-11-09 10:20:00,43.9,44.12,43.87,44.06,102600.0,31.278,31.4348,31.2567,31.392,102600.0
2007-11-09 10:30:00,44.04,44.16,44.02,44.08,170800.0,31.3778,31.4633,31.3635,31.4063,170800.0
2007-11-09 10:40:00,44.08,44.15,43.75,43.8,173600.0,31.4063,31.4562,31.1712,31.2068,173600.0
2007-11-09 10:50:00,43.8,43.83,43.71,43.81,104400.0,31.2068,31.2282,31.1427,31.2139,104400.0
2007-11-09 11:00:00,43.81,43.84,43.41,43.43,198400.0,31.2139,31.2353,30.9289,30.9432,198400.0
2007-11-09 11:10:00,43.44,43.51,43.35,43.5,91200.0,30.9503,31.0002,30.8862,30.9931,91200.0
2007-11-09 11:20:00,43.5,43.68,43.5,43.59,121000.0,30.9931,31.1213,30.9931,31.0572,121000.0
2007-11-09 11:30:00,43.59,43.68,43.4,43.5,271600.0,31.0572,31.1213,30.9218,30.9931,271600.0
2007-11-09 11:40:00,43.51,43.71,43.49,43.54,141600.0,31.0002,31.1427,30.9859,31.0216,141600.0
2007-11-09 11:50:00,43.54,43.56,43.22,43.38,277000.0,31.0216,31.0358,30.7936,30.9076,277000.0
2007-11-09 12:00:00,43.37,43.47,43.22,43.47,94800.0,30.9004,30.9717,30.7936,30.9717,94800.0
2007-11-09 12:10:00,43.47,43.52,43.33,43.36,92600.0,30.9717,31.0073,30.8719,30.8933,92600.0
2007-11-09 12:20:00,43.36,43.49,43.27,43.47,73600.0,30.8933,30.9859,30.8292,30.9717,73600.0
2007-11-09 12:30:00,43.47,43.69,43.43,43.56,107800.0,30.9717,31.1284,30.9432,31.0358,107800.0
2007-11-09 12:40:00,43.56,43.61,43.43,43.47,109200.0,31.0358,31.0714,30.9432,30.9717,109200.0
2007-11-09 12:50:00,43.47,43.54,43.41,43.5,50200.0,30.9717,31.0216,30.9289,30.9931,50200.0
2007-11-09 13:00:00,43.49,43.49,43.22,43.32,63800.0,30.9859,30.9859,30.7936,30.8648,63800.0
2007-11-09 13:10:00,43.34,43.6,43.31,43.54,201000.0,30.8791,31.0643,30.8577,31.0216,201000.0
2007-11-09 13:20:00,43.56,43.63,43.5,43.62,98000.0,31.0358,31.0857,30.9931,31.0786,98000.0
2007-11-09 13:30:00,43.62,43.7,43.57,43.67,103400.0,31.0786,31.1356,31.0429,31.1142,103400.0
2007-11-09 13:40:00,43.67,43.67,43.53,43.58,197600.0,31.1142,31.1142,31.0144,31.0501,197600.0
2007-11-09 13:50:00,43.58,43.65,43.55,43.6,67200.0,31.0501,31.0999,31.0287,31.0643,67200.0
2007-11-09 14:00:00,43.6,43.76,43.54,43.73,162000.0,31.0643,31.1783,31.0216,31.1569,162000.0
2007-11-09 14:10:00,43.73,43.82,43.66,43.74,142000.0,31.1569,31.221,31.1071,31.164,142000.0
2007-11-09 14:20:00,43.74,43.89,43.72,43.89,102400.0,31.164,31.2709,31.1498,31.2709,102400.0
2007-11-09 14:30:00,43.91,43.91,43.71,43.73,88000.0,31.2852,31.2852,31.1427,31.1569,88000.0
2007-11-09 14:40:00,43.73,43.9,43.72,43.88,188400.0,31.1569,31.278,31.1498,31.2638,188400.0
2007-11-09 14:50:00,43.87,43.94,43.77,43.83,140800.0,31.2567,31.3065,31.1854,31.2282,140800.0
2007-11-09 15:00:00,43.83,43.98,43.83,43.93,245400.0,31.2282,31.335,31.2282,31.2994,245400.0
2007-11-09 15:10:00,43.93,44.0,43.85,43.96,174200.0,31.2994,31.3493,31.2424,31.3208,174200.0
2007-11-09 15:20:00,43.96,43.97,43.79,43.9,207200.0,31.3208,31.3279,31.1997,31.278,207200.0
2007-11-09 15:30:00,43.88,43.94,43.76,43.83,173400.0,31.2638,31.3065,31.1783,31.2282,173400.0
2007-11-09 15:40:00,43.84,43.87,43.65,43.67,235000.0,31.2353,31.2567,31.0999,31.1142,235000.0
2007-11-09 15:50:00,43.67,44.12,43.63,43.67,696200.0,31.1142,31.4348,31.0857,31.1142,696200.0
2007-11-12 09:30:00,42.88,43.09,41.38,42.42,260600.0,30.5513,30.7009,29.4826,30.2236,260600.0
2007-11-12 09:40:00,42.42,42.6,42.4,42.46,432400.0,30.2236,30.3518,30.2093,30.2521,432400.0
2007-11-12 09:50:00,42.48,42.62,42.43,42.45,183600.0,30.2663,30.3661,30.2307,30.2449,183600.0
2007-11-12 10:00:00,42.45,42.65,42.37,42.43,256000.0,30.2449,30.3874,30.1879,30.2307,256000.0
2007-11-12 10:10:00,42.42,42.51,42.29,42.48,235600.0,30.2236,30.2877,30.1309,30.2663,235600.0
2007-11-12 10:20:00,42.47,42.64,42.38,42.48,144200.0,30.2592,30.3803,30.1951,30.2663,144200.0
2007-11-12 10:30:00,42.48,42.66,42.4,42.46,152200.0,30.2663,30.3946,30.2093,30.2521,152200.0
2007-11-12 10:40:00,42.48,42.73,42.48,42.72,112400.0,30.2663,30.4444,30.2663,30.4373,112400.0
2007-11-12 10:50:00,42.71,42.85,42.7,42.81,162600.0,30.4302,30.5299,30.4231,30.5014,162600.0
2007-11-12 11:00:00,42.81,42.95,42.8,42.92,121200.0,30.5014,30.6012,30.4943,30.5798,121200.0
2007-11-12 11:10:00,42.92,43.01,42.83,42.83,122800.0,30.5798,30.6439,30.5157,30.5157,122800.0
2007-11-12 11:20:00,42.85,42.93,42.65,42.69,230800.0,30.5299,30.5869,30.3874,30.4159,230800.0
2007-11-12 11:30:00,42.67,42.7,42.49,42.52,76000.0,30.4017,30.4231,30.2734,30.2948,76000.0
2007-11-12 11:40:00,42.52,42.55,42.3,42.36,115000.0,30.2948,30.3162,30.1381,30.1808,115000.0
2007-11-12 11:50:00,42.37,42.42,42.35,42.4,52600.0,30.1879,30.2236,30.1737,30.2093,52600.0
2007-11-12 12:00:00,42.4,42.59,42.4,42.56,78600.0,30.2093,30.3447,30.2093,30.3233,78600.0
2007-11-12 12:10:00,42.57,42.63,42.48,42.63,71000.0,30.3304,30.3732,30.2663,30.3732,71000.0
2007-11-12 12:20:00,42.61,42.71,42.59,42.71,55800.0,30.3589,30.4302,30.3447,30.4302,55800.0
2007-11-12 12:30:00,42.71,42.8,42.65,42.76,100200.0,30.4302,30.4943,30.3874,30.4658,100200.0
2007-11-12 12:40:00,42.77,42.79,42.63,42.63,55800.0,30.4729,30.4872,30.3732,30.3732,55800.0
2007-11-12 12:50:00,42.63,42.63,42.49,42.56,149800.0,30.3732,30.3732,30.2734,30.3233,149800.0
2007-11-12 13:00:00,42.58,42.7,42.55,42.64,125200.0,30.3376,30.4231,30.3162,30.3803,125200.0
2007-11-12 13:10:00,42.64,42.73,42.55,42.72,126800.0,30.3803,30.4444,30.3162,30.4373,126800.0
2007-11-12 13:20:00,42.71,42.81,42.71,42.76,100400.0,30.4302,30.5014,30.4302,30.4658,100400.0
2007-11-12 13:30:00,42.76,42.76,42.54,42.54,81400.0,30.4658,30.4658,30.3091,30.3091,81400.0
2007-11-12 13:40:00,42.54,42.74,42.44,42.72,174200.0,30.3091,30.4516,30.2378,30.4373,174200.0
2007-11-12 13:50:00,42.71,42.76,42.6,42.68,143800.0,30.4302,30.4658,30.3518,30.4088,143800.0
2007-11-12 14:00:00,42.68,42.74,42.52,42.57,144400.0,30.4088,30.4516,30.2948,30.3304,144400.0
2007-11-12 14:10:00,42.57,42.57,42.26,42.32,178400.0,30.3304,30.3304,30.1096,30.1523,178400.0
2007-11-12 14:20:00,42.34,42.52,42.33,42.43,213400.0,30.1666,30.2948,30.1594,30.2307,213400.0
2007-11-12 14:30:00,42.43,42.71,42.42,42.63,94400.0,30.2307,30.4302,30.2236,30.3732,94400.0
2007-11-12 14:40:00,42.63,42.74,42.57,42.63,80000.0,30.3732,30.4516,30.3304,30.3732,80000.0
2007-11-12 14:50:00,42.65,42.67,42.54,42.55,126000.0,30.3874,30.4017,30.3091,30.3162,126000.0
2007-11-12 15:00:00,42.55,42.57,42.39,42.51,299200.0,30.3162,30.3304,30.2022,30.2877,299200.0
2007-11-12 15:10:00,42.51,42.51,42.29,42.39,251800.0,30.2877,30.2877,30.1309,30.2022,251800.0
2007-11-12 15:20:00,42.4,42.43,42.13,42.22,257200.0,30.2093,30.2307,30.017,30.0811,257200.0
2007-11-12 15:30:00,42.22,42.48,42.22,42.44,368400.0,30.0811,30.2663,30.0811,30.2378,368400.0
2007-11-12 15:40:00,42.44,42.44,42.1,42.15,365800.0,30.2378,30.2378,29.9956,30.0312,365800.0
2007-11-12 15:50:00,42.16,42.21,42.09,42.11,467600.0,30.0383,30.0739,29.9885,30.0027,467600.0
2007-11-13 09:30:00,42.42,42.5,42.17,42.49,273600.0,30.2236,30.2806,30.0454,30.2734,273600.0
2007-11-13 09:40:00,42.49,42.71,42.44,42.59,169000.0,30.2734,30.4302,30.2378,30.3447,169000.0
2007-11-13 09:50:00,42.58,42.69,42.27,42.52,200600.0,30.3376,30.4159,30.1167,30.2948,200600.0
2007-11-13 10:00:00,42.5,42.52,42.15,42.19,211400.0,30.2806,30.2948,30.0312,30.0597,211400.0
2007-11-13 10:10:00,42.21,42.21,42.02,42.1,209200.0,30.0739,30.0739,29.9386,29.9956,209200.0
2007-11-13 10:20:00,42.09,42.25,42.05,42.23,132200.0,29.9885,30.1024,29.96,30.0882,132200.0
2007-11-13 10:30:00,42.23,42.24,41.8,41.9,186400.0,30.0882,30.0953,29.7818,29.8531,186400.0
2007-11-13 10:40:00,41.9,41.91,41.69,41.8,171000.0,29.8531,29.8602,29.7035,29.7818,171000.0
2007-11-13 10:50:00,41.79,41.81,41.7,41.76,152200.0,29.7747,29.789,29.7106,29.7533,152200.0
2007-11-13 11:00:00,41.76,41.94,41.74,41.92,174800.0,29.7533,29.8816,29.7391,29.8673,174800.0
2007-11-13 11:10:00,41.92,41.95,41.79,41.86,106800.0,29.8673,29.8887,29.7747,29.8246,106800.0
2007-11-13 11:20:00,41.86,41.93,41.81,41.91,100600.0,29.8246,29.8745,29.789,29.8602,100600.0
2007-11-13 11:30:00,41.91,41.97,41.85,41.87,97800.0,29.8602,29.903,29.8175,29.8317,97800.0
2007-11-13 11:40:00,41.87,41.88,41.67,41.68,82000.0,29.8317,29.8388,29.6892,29.6963,82000.0
2007-11-13 11:50:00,41.68,41.71,41.54,41.6,170600.0,29.6963,29.7177,29.5966,29.6393,170600.0
2007-11-13 12:00:00,41.59,41.61,41.39,41.45,144600.0,29.6322,29.6465,29.4897,29.5325,144600.0
2007-11-13 12:10:00,41.45,41.6,41.43,41.6,137200.0,29.5325,29.6393,29.5182,29.6393,137200.0
2007-11-13 12:20:00,41.59,41.6,41.49,41.58,110600.0,29.6322,29.6393,29.561,29.6251,110600.0
2007-11-13 12:30:00,41.58,41.62,41.54,41.62,101000.0,29.6251,29.6536,29.5966,29.6536,101000.0
2007-11-13 12:40:00,41.62,41.64,41.58,41.6,83400.0,29.6536,29.6678,29.6251,29.6393,83400.0
2007-11-13 12:50:00,41.6,41.63,41.49,41.51,88600.0,29.6393,29.6607,29.561,29.5752,88600.0
2007-11-13 13:00:00,41.51,41.6,41.49,41.56,44600.0,29.5752,29.6393,29.561,29.6108,44600.0
2007-11-13 13:10:00,41.55,41.64,41.53,41.6,76400.0,29.6037,29.6678,29.5895,29.6393,76400.0
2007-11-13 13:20:00,41.6,41.76,41.59,41.76,101800.0,29.6393,29.7533,29.6322,29.7533,101800.0
2007-11-13 13:30:00,41.75,41.86,41.68,41.85,123400.0,29.7462,29.8246,29.6963,29.8175,123400.0
2007-11-13 13:40:00,41.85,42.01,41.85,41.91,119800.0,29.8175,29.9315,29.8175,29.8602,119800.0
2007-11-13 13:50:00,41.9,41.99,41.85,41.94,160200.0,29.8531,29.9172,29.8175,29.8816,160200.0
2007-11-13 14:00:00,41.92,42.09,41.91,42.09,83600.0,29.8673,29.9885,29.8602,29.9885,83600.0
2007-11-13 14:10:00,42.09,42.18,42.07,42.18,190000.0,29.9885,30.0526,29.9742,30.0526,190000.0
2007-11-13 14:20:00,42.19,42.35,42.18,42.21,117600.0,30.0597,30.1737,30.0526,30.0739,117600.0
2007-11-13 14:30:00,42.2,42.37,42.19,42.35,156600.0,30.0668,30.1879,30.0597,30.1737,156600.0
2007-11-13 14:40:00,42.35,42.49,42.27,42.49,162200.0,30.1737,30.2734,30.1167,30.2734,162200.0
2007-11-13 14:50:00,42.48,42.63,42.45,42.52,189000.0,30.2663,30.3732,30.2449,30.2948,189000.0
2007-11-13 15:00:00,42.52,42.71,42.49,42.6,292400.0,30.2948,30.4302,30.2734,30.3518,292400.0
2007-11-13 15:10:00,42.62,42.69,42.56,42.67,126200.0,30.3661,30.4159,30.3233,30.4017,126200.0
2007-11-13 15:20:00,42.66,42.78,42.6,42.69,131000.0,30.3946,30.4801,30.3518,30.4159,131000.0
2007-11-13 15:30:00,42.7,42.8,42.61,42.71,158000.0,30.4231,30.4943,30.3589,30.4302,158000.0
2007-11-13 15:40:00,42.7,42.9,42.66,42.77,172400.0,30.4231,30.5656,30.3946,30.4729,172400.0
2007-11-13 15:50:00,42.77,42.91,42.7,42.72,344200.0,30.4729,30.5727,30.4231,30.4373,344200.0
2007-11-14 09:30:00,43.63,44.91,43.45,43.85,185800.0,31.0857,31.9977,30.9574,31.2424,185800.0
2007-11-14 09:40:00,43.85,44.37,43.73,43.96,215800.0,31.2424,31.6129,31.1569,31.3208,215800.0
2007-11-14 09:50:00,43.99,44.05,43.85,43.99,105800.0,31.3422,31.3849,31.2424,31.3422,105800.0
2007-11-14 10:00:00,43.98,44.34,43.9,43.98,201200.0,31.335,31.5915,31.278,31.335,201200.0
2007-11-14 10:10:00,43.97,44.02,43.9,44.02,89600.0,31.3279,31.3635,31.278,31.3635,89600.0
2007-11-14 10:20:00,44.02,44.13,44.0,44.13,56800.0,31.3635,31.4419,31.3493,31.4419,56800.0
2007-11-14 10:30:00,44.09,44.11,43.94,43.97,91600.0,31.4134,31.4277,31.3065,31.3279,91600.0
2007-11-14 10:40:00,43.99,43.99,43.87,43.91,127600.0,31.3422,31.3422,31.2567,31.2852,127600.0
2007-11-14 10:50:00,43.9,44.07,43.87,43.9,126800.0,31.278,31.3992,31.2567,31.278,126800.0
2007-11-14 11:00:00,43.9,43.92,43.79,43.83,88600.0,31.278,31.2923,31.1997,31.2282,88600.0
2007-11-14 11:10:00,43.85,43.93,43.8,43.82,69200.0,31.2424,31.2994,31.2068,31.221,69200.0
2007-11-14 11:20:00,43.83,43.86,43.77,43.84,92000.0,31.2282,31.2495,31.1854,31.2353,92000.0
2007-11-14 11:30:00,43.85,43.95,43.78,43.85,91000.0,31.2424,31.3137,31.1925,31.2424,91000.0
2007-11-14 11:40:00,43.85,43.95,43.85,43.94,55800.0,31.2424,31.3137,31.2424,31.3065,55800.0
2007-11-14 11:50:00,43.94,44.03,43.93,43.95,46400.0,31.3065,31.3707,31.2994,31.3137,46400.0
2007-11-14 12:00:00,43.94,43.95,43.83,43.91,72600.0,31.3065,31.3137,31.2282,31.2852,72600.0
2007-11-14 12:10:00,43.9,43.98,43.9,43.96,216000.0,31.278,31.335,31.278,31.3208,216000.0
2007-11-14 12:20:00,43.95,44.02,43.91,44.01,132000.0,31.3137,31.3635,31.2852,31.3564,132000.0
2007-11-14 12:30:00,44.01,44.02,43.93,43.94,79600.0,31.3564,31.3635,31.2994,31.3065,79600.0
2007-11-14 12:40:00,43.94,44.01,43.92,43.95,89000.0,31.3065,31.3564,31.2923,31.3137,89000.0
2007-11-14 12:50:00,43.96,44.01,43.95,43.96,108000.0,31.3208,31.3564,31.3137,31.3208,108000.0
2007-11-14 13:00:00,43.97,44.0,43.89,43.91,69800.0,31.3279,31.3493,31.2709,31.2852,69800.0
2007-11-14 13:10:00,43.89,44.02,43.88,43.92,144000.0,31.2709,31.3635,31.2638,31.2923,144000.0
2007-11-14 13:20:00,43.93,44.03,43.88,44.02,51400.0,31.2994,31.3707,31.2638,31.3635,51400.0
2007-11-14 13:30:00,44.01,44.02,43.85,43.85,95600.0,31.3564,31.3635,31.2424,31.2424,95600.0
2007-11-14 13:40:00,43.88,43.89,43.85,43.88,67000.0,31.2638,31.2709,31.2424,31.2638,67000.0
2007-11-14 13:50:00,43.88,43.93,43.8,43.8,73200.0,31.2638,31.2994,31.2068,31.2068,73200.0
2007-11-14 14:00:00,43.79,43.88,43.68,43.88,160600.0,31.1997,31.2638,31.1213,31.2638,160600.0
2007-11-14 14:10:00,43.87,43.96,43.79,43.94,84400.0,31.2567,31.3208,31.1997,31.3065,84400.0
2007-11-14 14:20:00,43.94,44.06,43.94,44.01,71400.0,31.3065,31.392,31.3065,31.3564,71400.0
2007-11-14 14:30:00,44.01,44.08,43.97,44.02,67200.0,31.3564,31.4063,31.3279,31.3635,67200.0
2007-11-14 14:40:00,44.04,44.07,43.88,43.91,72600.0,31.3778,31.3992,31.2638,31.2852,72600.0
2007-11-14 14:50:00,43.91,43.98,43.88,43.89,63600.0,31.2852,31.335,31.2638,31.2709,63600.0
2007-11-14 15:00:00,43.89,43.95,43.77,43.95,171400.0,31.2709,31.3137,31.1854,31.3137,171400.0
2007-11-14 15:10:00,43.94,44.08,43.88,44.07,182200.0,31.3065,31.4063,31.2638,31.3992,182200.0
2007-11-14 15:20:00,44.04,44.24,43.98,44.13,145400.0,31.3778,31.5203,31.335,31.4419,145400.0
2007-11-14 15:30:00,44.13,44.13,43.79,43.85,202000.0,31.4419,31.4419,31.1997,31.2424,202000.0
2007-11-14 15:40:00,43.85,43.85,43.53,43.56,416000.0,31.2424,31.2424,31.0144,31.0358,416000.0
2007-11-14 15:50:00,43.56,43.63,43.3,43.5,450000.0,31.0358,31.0857,30.8506,30.9931,450000.0
2007-11-15 09:30:00,43.54,43.54,43.1,43.27,165600.0,31.0216,31.0216,30.7081,30.8292,165600.0
2007-11-15 09:40:00,43.27,43.49,43.18,43.22,102600.0,30.8292,30.9859,30.7651,30.7936,102600.0
2007-11-15 09:50:00,43.26,43.37,43.05,43.22,176800.0,30.8221,30.9004,30.6724,30.7936,176800.0
2007-11-15 10:00:00,43.22,43.24,43.12,43.24,106400.0,30.7936,30.8078,30.7223,30.8078,106400.0
2007-11-15 10:10:00,43.24,43.59,43.24,43.31,116800.0,30.8078,31.0572,30.8078,30.8577,116800.0
2007-11-15 10:20:00,43.29,43.42,43.22,43.35,193400.0,30.8434,30.9361,30.7936,30.8862,193400.0
2007-11-15 10:30:00,43.34,43.35,42.84,43.09,384200.0,30.8791,30.8862,30.5228,30.7009,384200.0
2007-11-15 10:40:00,43.08,43.09,42.83,42.88,131800.0,30.6938,30.7009,30.5157,30.5513,131800.0
2007-11-15 10:50:00,42.9,42.97,42.88,42.94,106200.0,30.5656,30.6154,30.5513,30.5941,106200.0
2007-11-15 11:00:00,42.95,42.95,42.77,42.85,154800.0,30.6012,30.6012,30.4729,30.5299,154800.0
2007-11-15 11:10:00,42.85,42.87,42.72,42.75,185200.0,30.5299,30.5442,30.4373,30.4587,185200.0
2007-11-15 11:20:00,42.76,42.77,42.59,42.67,179200.0,30.4658,30.4729,30.3447,30.4017,179200.0
2007-11-15 11:30:00,42.66,42.73,42.59,42.71,101200.0,30.3946,30.4444,30.3447,30.4302,101200.0
2007-11-15 11:40:00,42.7,42.79,42.7,42.79,49000.0,30.4231,30.4872,30.4231,30.4872,49000.0
2007-11-15 11:50:00,42.79,42.8,42.65,42.76,67200.0,30.4872,30.4943,30.3874,30.4658,67200.0
2007-11-15 12:00:00,42.78,42.88,42.7,42.88,133800.0,30.4801,30.5513,30.4231,30.5513,133800.0
2007-11-15 12:10:00,42.88,42.9,42.55,42.56,85400.0,30.5513,30.5656,30.3162,30.3233,85400.0
2007-11-15 12:20:00,42.58,42.59,42.47,42.47,84600.0,30.3376,30.3447,30.2592,30.2592,84600.0
2007-11-15 12:30:00,42.47,42.52,42.34,42.52,133200.0,30.2592,30.2948,30.1666,30.2948,133200.0
2007-11-15 12:40:00,42.52,42.59,42.45,42.59,86600.0,30.2948,30.3447,30.2449,30.3447,86600.0
2007-11-15 12:50:00,42.56,42.8,42.55,42.66,61600.0,30.3233,30.4943,30.3162,30.3946,61600.0
2007-11-15 13:00:00,42.65,42.81,42.62,42.74,66800.0,30.3874,30.5014,30.3661,30.4516,66800.0
2007-11-15 13:10:00,42.74,42.81,42.63,42.7,83400.0,30.4516,30.5014,30.3732,30.4231,83400.0
2007-11-15 13:20:00,42.7,42.79,42.69,42.77,53000.0,30.4231,30.4872,30.4159,30.4729,53000.0
2007-11-15 13:30:00,42.77,42.95,42.77,42.87,51600.0,30.4729,30.6012,30.4729,30.5442,51600.0
2007-11-15 13:40:00,42.85,42.94,42.82,42.92,52200.0,30.5299,30.5941,30.5086,30.5798,52200.0
2007-11-15 13:50:00,42.89,42.96,42.77,42.79,73800.0,30.5584,30.6083,30.4729,30.4872,73800.0
2007-11-15 14:00:00,42.78,42.81,42.61,42.76,98400.0,30.4801,30.5014,30.3589,30.4658,98400.0
2007-11-15 14:10:00,42.76,42.78,42.66,42.78,92000.0,30.4658,30.4801,30.3946,30.4801,92000.0
2007-11-15 14:20:00,42.77,42.9,42.73,42.77,93400.0,30.4729,30.5656,30.4444,30.4729,93400.0
2007-11-15 14:30:00,42.77,42.88,42.77,42.8,59600.0,30.4729,30.5513,30.4729,30.4943,59600.0
2007-11-15 14:40:00,42.8,42.8,42.6,42.64,58400.0,30.4943,30.4943,30.3518,30.3803,58400.0
2007-11-15 14:50:00,42.63,42.66,42.26,42.38,228400.0,30.3732,30.3946,30.1096,30.1951,228400.0
2007-11-15 15:00:00,42.37,42.52,42.3,42.43,166800.0,30.1879,30.2948,30.1381,30.2307,166800.0
2007-11-15 15:10:00,42.45,42.5,42.32,42.45,121000.0,30.2449,30.2806,30.1523,30.2449,121000.0
2007-11-15 15:20:00,42.45,42.64,42.44,42.44,186800.0,30.2449,30.3803,30.2378,30.2378,186800.0
2007-11-15 15:30:00,42.44,42.45,42.09,42.16,252400.0,30.2378,30.2449,29.9885,30.0383,252400.0
2007-11-15 15:40:00,42.16,42.64,42.13,42.57,323800.0,30.0383,30.3803,30.017,30.3304,323800.0
2007-11-15 15:50:00,42.57,42.68,42.52,42.6,367400.0,30.3304,30.4088,30.2948,30.3518,367400.0
2007-11-16 09:30:00,42.69,43.21,42.67,43.1,784000.0,30.4159,30.7864,30.4017,30.7081,784000.0
2007-11-16 09:40:00,43.1,43.33,42.68,42.81,232000.0,30.7081,30.8719,30.4088,30.5014,232000.0
2007-11-16 09:50:00,42.79,42.79,42.34,42.34,231200.0,30.4872,30.4872,30.1666,30.1666,231200.0
2007-11-16 10:00:00,42.35,42.42,42.27,42.38,293200.0,30.1737,30.2236,30.1167,30.1951,293200.0
2007-11-16 10:10:00,42.39,42.85,42.38,42.84,183000.0,30.2022,30.5299,30.1951,30.5228,183000.0
2007-11-16 10:20:00,42.82,42.82,42.52,42.56,104200.0,30.5086,30.5086,30.2948,30.3233,104200.0
2007-11-16 10:30:00,42.58,42.67,42.38,42.6,80600.0,30.3376,30.4017,30.1951,30.3518,80600.0
2007-11-16 10:40:00,42.58,42.67,42.52,42.67,122400.0,30.3376,30.4017,30.2948,30.4017,122400.0
2007-11-16 10:50:00,42.69,42.74,42.6,42.61,117800.0,30.4159,30.4516,30.3518,30.3589,117800.0
2007-11-16 11:00:00,42.6,42.71,42.54,42.59,223600.0,30.3518,30.4302,30.3091,30.3447,223600.0
2007-11-16 11:10:00,42.57,42.62,42.46,42.58,161000.0,30.3304,30.3661,30.2521,30.3376,161000.0
2007-11-16 11:20:00,42.58,42.68,42.45,42.48,204800.0,30.3376,30.4088,30.2449,30.2663,204800.0
2007-11-16 11:30:00,42.48,42.69,42.46,42.6,142000.0,30.2663,30.4159,30.2521,30.3518,142000.0
2007-11-16 11:40:00,42.62,42.7,42.52,42.62,80600.0,30.3661,30.4231,30.2948,30.3661,80600.0
2007-11-16 11:50:00,42.62,42.81,42.6,42.69,140200.0,30.3661,30.5014,30.3518,30.4159,140200.0
2007-11-16 12:00:00,42.69,42.72,42.63,42.71,165800.0,30.4159,30.4373,30.3732,30.4302,165800.0
2007-11-16 12:10:00,42.72,42.8,42.67,42.71,73000.0,30.4373,30.4943,30.4017,30.4302,73000.0
2007-11-16 12:20:00,42.73,42.8,42.71,42.71,49800.0,30.4444,30.4943,30.4302,30.4302,49800.0
2007-11-16 12:30:00,42.72,42.76,42.63,42.7,123400.0,30.4373,30.4658,30.3732,30.4231,123400.0
2007-11-16 12:40:00,42.73,42.73,42.63,42.65,52600.0,30.4444,30.4444,30.3732,30.3874,52600.0
2007-11-16 12:50:00,42.66,42.7,42.63,42.66,63600.0,30.3946,30.4231,30.3732,30.3946,63600.0
2007-11-16 13:00:00,42.65,42.83,42.65,42.78,77000.0,30.3874,30.5157,30.3874,30.4801,77000.0
2007-11-16 13:10:00,42.77,42.8,42.58,42.63,237800.0,30.4729,30.4943,30.3376,30.3732,237800.0
2007-11-16 13:20:00,42.63,42.73,42.58,42.72,202000.0,30.3732,30.4444,30.3376,30.4373,202000.0
2007-11-16 13:30:00,42.74,42.87,42.72,42.82,110800.0,30.4516,30.5442,30.4373,30.5086,110800.0
2007-11-16 13:40:00,42.8,42.95,42.8,42.84,70600.0,30.4943,30.6012,30.4943,30.5228,70600.0
2007-11-16 13:50:00,42.84,42.86,42.73,42.8,160400.0,30.5228,30.5371,30.4444,30.4943,160400.0
2007-11-16 14:00:00,42.8,42.84,42.68,42.77,232200.0,30.4943,30.5228,30.4088,30.4729,232200.0
2007-11-16 14:10:00,42.77,42.77,42.56,42.65,289400.0,30.4729,30.4729,30.3233,30.3874,289400.0
2007-11-16 14:20:00,42.67,42.77,42.44,42.76,289400.0,30.4017,30.4729,30.2378,30.4658,289400.0
2007-11-16 14:30:00,42.76,42.77,42.38,42.43,247800.0,30.4658,30.4729,30.1951,30.2307,247800.0
2007-11-16 14:40:00,42.43,42.65,42.37,42.6,132800.0,30.2307,30.3874,30.1879,30.3518,132800.0
2007-11-16 14:50:00,42.62,42.7,42.52,42.65,102800.0,30.3661,30.4231,30.2948,30.3874,102800.0
2007-11-16 15:00:00,42.65,42.74,42.58,42.67,245200.0,30.3874,30.4516,30.3376,30.4017,245200.0
2007-11-16 15:10:00,42.67,42.68,42.5,42.58,151800.0,30.4017,30.4088,30.2806,30.3376,151800.0
2007-11-16 15:20:00,42.6,42.7,42.52,42.6,207200.0,30.3518,30.4231,30.2948,30.3518,207200.0
2007-11-16 15:30:00,42.61,42.68,42.48,42.49,283200.0,30.3589,30.4088,30.2663,30.2734,283200.0
2007-11-16 15:40:00,42.49,42.7,42.49,42.69,446200.0,30.2734,30.4231,30.2734,30.4159,446200.0
2007-11-16 15:50:00,42.69,42.77,42.63,42.65,554800.0,30.4159,30.4729,30.3732,30.3874,554800.0
2007-11-19 09:30:00,42.93,42.93,42.51,42.54,87200.0,30.5869,30.5869,30.2877,30.3091,87200.0
2007-11-19 09:40:00,42.56,42.71,42.47,42.58,84400.0,30.3233,30.4302,30.2592,30.3376,84400.0
2007-11-19 09:50:00,42.58,42.66,42.49,42.52,71600.0,30.3376,30.3946,30.2734,30.2948,71600.0
2007-11-19 10:00:00,42.52,42.95,42.49,42.75,150000.0,30.2948,30.6012,30.2734,30.4587,150000.0
2007-11-19 10:10:00,42.75,42.76,42.54,42.6,133400.0,30.4587,30.4658,30.3091,30.3518,133400.0
2007-11-19 10:20:00,42.6,42.73,42.5,42.65,73600.0,30.3518,30.4444,30.2806,30.3874,73600.0
2007-11-19 10:30:00,42.63,42.67,42.54,42.55,99600.0,30.3732,30.4017,30.3091,30.3162,99600.0
2007-11-19 10:40:00,42.55,42.75,42.52,42.67,96400.0,30.3162,30.4587,30.2948,30.4017,96400.0
2007-11-19 10:50:00,42.67,42.67,42.49,42.52,99800.0,30.4017,30.4017,30.2734,30.2948,99800.0
2007-11-19 11:00:00,42.51,42.6,42.42,42.43,95800.0,30.2877,30.3518,30.2236,30.2307,95800.0
2007-11-19 11:10:00,42.43,42.59,42.4,42.57,62600.0,30.2307,30.3447,30.2093,30.3304,62600.0
2007-11-19 11:20:00,42.59,42.62,42.46,42.49,46600.0,30.3447,30.3661,30.2521,30.2734,46600.0
2007-11-19 11:30:00,42.5,42.6,42.5,42.6,54400.0,30.2806,30.3518,30.2806,30.3518,54400.0
2007-11-19 11:40:00,42.6,42.63,42.4,42.45,122600.0,30.3518,30.3732,30.2093,30.2449,122600.0
2007-11-19 11:50:00,42.45,42.56,42.32,42.34,162200.0,30.2449,30.3233,30.1523,30.1666,162200.0
2007-11-19 12:00:00,42.34,42.48,42.31,42.47,75800.0,30.1666,30.2663,30.1452,30.2592,75800.0
2007-11-19 12:10:00,42.47,42.52,42.43,42.43,88400.0,30.2592,30.2948,30.2307,30.2307,88400.0
2007-11-19 12:20:00,42.43,42.44,42.32,42.34,66200.0,30.2307,30.2378,30.1523,30.1666,66200.0
2007-11-19 12:30:00,42.34,42.38,42.25,42.32,33600.0,30.1666,30.1951,30.1024,30.1523,33600.0
2007-11-19 12:40:00,42.34,42.4,42.27,42.3,31200.0,30.1666,30.2093,30.1167,30.1381,31200.0
2007-11-19 12:50:00,42.27,42.29,42.2,42.27,75400.0,30.1167,30.1309,30.0668,30.1167,75400.0
2007-11-19 13:00:00,42.27,42.35,42.08,42.1,64200.0,30.1167,30.1737,29.9813,29.9956,64200.0
2007-11-19 13:10:00,42.11,42.13,42.0,42.06,68800.0,30.0027,30.017,29.9243,29.9671,68800.0
2007-11-19 13:20:00,42.05,42.27,42.03,42.25,67400.0,29.96,30.1167,29.9457,30.1024,67400.0
2007-11-19 13:30:00,42.27,42.29,42.13,42.16,53800.0,30.1167,30.1309,30.017,30.0383,53800.0
2007-11-19 13:40:00,42.19,42.19,42.02,42.07,91400.0,30.0597,30.0597,29.9386,29.9742,91400.0
2007-11-19 13:50:00,42.06,42.08,41.89,41.91,64400.0,29.9671,29.9813,29.846,29.8602,64400.0
2007-11-19 14:00:00,41.91,42.15,41.9,42.11,55400.0,29.8602,30.0312,29.8531,30.0027,55400.0
2007-11-19 14:10:00,42.12,42.31,42.1,42.27,124200.0,30.0098,30.1452,29.9956,30.1167,124200.0
2007-11-19 14:20:00,42.27,42.32,42.18,42.22,63600.0,30.1167,30.1523,30.0526,30.0811,63600.0
2007-11-19 14:30:00,42.24,42.34,42.18,42.32,82000.0,30.0953,30.1666,30.0526,30.1523,82000.0
2007-11-19 14:40:00,42.32,42.45,42.24,42.35,133400.0,30.1523,30.2449,30.0953,30.1737,133400.0
2007-11-19 14:50:00,42.37,42.38,42.23,42.24,63200.0,30.1879,30.1951,30.0882,30.0953,63200.0
2007-11-19 15:00:00,42.23,42.25,42.13,42.19,132600.0,30.0882,30.1024,30.017,30.0597,132600.0
2007-11-19 15:10:00,42.2,42.24,42.1,42.16,120800.0,30.0668,30.0953,29.9956,30.0383,120800.0
2007-11-19 15:20:00,42.15,42.41,42.15,42.22,129200.0,30.0312,30.2164,30.0312,30.0811,129200.0
2007-11-19 15:30:00,42.24,42.27,42.0,42.07,178200.0,30.0953,30.1167,29.9243,29.9742,178200.0
2007-11-19 15:40:00,42.08,42.1,41.98,42.05,182600.0,29.9813,29.9956,29.9101,29.96,182600.0
2007-11-19 15:50:00,42.05,42.12,41.99,42.0,461000.0,29.96,30.0098,29.9172,29.9243,461000.0
2007-11-20 09:30:00,42.23,42.46,41.7,42.27,174600.0,30.0882,30.2521,29.7106,30.1167,174600.0
2007-11-20 09:40:00,42.33,42.36,42.14,42.25,50200.0,30.1594,30.1808,30.0241,30.1024,50200.0
2007-11-20 09:50:00,42.24,42.53,42.23,42.37,171000.0,30.0953,30.3019,30.0882,30.1879,171000.0
2007-11-20 10:00:00,42.37,42.53,42.29,42.42,103400.0,30.1879,30.3019,30.1309,30.2236,103400.0
2007-11-20 10:10:00,42.45,42.52,42.33,42.35,131400.0,30.2449,30.2948,30.1594,30.1737,131400.0
2007-11-20 10:20:00,42.38,42.55,42.37,42.38,130800.0,30.1951,30.3162,30.1879,30.1951,130800.0
2007-11-20 10:30:00,42.4,42.47,42.38,42.46,201000.0,30.2093,30.2592,30.1951,30.2521,201000.0
2007-11-20 10:40:00,42.45,42.5,42.42,42.42,99600.0,30.2449,30.2806,30.2236,30.2236,99600.0
2007-11-20 10:50:00,42.44,42.49,42.3,42.48,69400.0,30.2378,30.2734,30.1381,30.2663,69400.0
2007-11-20 11:00:00,42.48,42.48,42.38,42.48,126400.0,30.2663,30.2663,30.1951,30.2663,126400.0
2007-11-20 11:10:00,42.48,42.49,42.25,42.38,94200.0,30.2663,30.2734,30.1024,30.1951,94200.0
2007-11-20 11:20:00,42.41,42.47,42.39,42.45,54000.0,30.2164,30.2592,30.2022,30.2449,54000.0
2007-11-20 11:30:00,42.45,42.45,42.36,42.43,83800.0,30.2449,30.2449,30.1808,30.2307,83800.0
2007-11-20 11:40:00,42.42,42.44,42.32,42.36,59600.0,30.2236,30.2378,30.1523,30.1808,59600.0
2007-11-20 11:50:00,42.36,42.42,42.25,42.37,85400.0,30.1808,30.2236,30.1024,30.1879,85400.0
2007-11-20 12:00:00,42.37,42.38,42.2,42.26,70000.0,30.1879,30.1951,30.0668,30.1096,70000.0
2007-11-20 12:10:00,42.26,42.34,42.13,42.31,73000.0,30.1096,30.1666,30.017,30.1452,73000.0
2007-11-20 12:20:00,42.31,42.42,42.27,42.31,61800.0,30.1452,30.2236,30.1167,30.1452,61800.0
2007-11-20 12:30:00,42.3,42.3,42.05,42.1,88800.0,30.1381,30.1381,29.96,29.9956,88800.0
2007-11-20 12:40:00,42.11,42.19,42.02,42.09,84800.0,30.0027,30.0597,29.9386,29.9885,84800.0
2007-11-20 12:50:00,42.1,42.19,42.05,42.12,67600.0,29.9956,30.0597,29.96,30.0098,67600.0
2007-11-20 13:00:00,42.12,42.13,41.85,41.88,112400.0,30.0098,30.017,29.8175,29.8388,112400.0
2007-11-20 13:10:00,41.87,41.95,41.72,41.92,72000.0,29.8317,29.8887,29.7248,29.8673,72000.0
2007-11-20 13:20:00,41.92,42.05,41.68,41.73,102200.0,29.8673,29.96,29.6963,29.732,102200.0
2007-11-20 13:30:00,41.73,42.05,41.69,41.92,115400.0,29.732,29.96,29.7035,29.8673,115400.0
2007-11-20 13:40:00,41.91,41.99,41.79,41.95,99400.0,29.8602,29.9172,29.7747,29.8887,99400.0
2007-11-20 13:50:00,41.96,41.98,41.75,41.82,74200.0,29.8958,29.9101,29.7462,29.7961,74200.0
2007-11-20 14:00:00,41.83,41.96,41.52,41.67,236800.0,29.8032,29.8958,29.5823,29.6892,236800.0
2007-11-20 14:10:00,41.68,42.02,41.65,42.0,207000.0,29.6963,29.9386,29.675,29.9243,207000.0
2007-11-20 14:20:00,42.02,42.07,41.52,41.59,160000.0,29.9386,29.9742,29.5823,29.6322,160000.0
2007-11-20 14:30:00,41.59,41.75,41.47,41.65,375200.0,29.6322,29.7462,29.5467,29.675,375200.0
2007-11-20 14:40:00,41.61,41.69,41.49,41.65,380400.0,29.6465,29.7035,29.561,29.675,380400.0
2007-11-20 14:50:00,41.66,41.79,41.6,41.69,305200.0,29.6821,29.7747,29.6393,29.7035,305200.0
2007-11-20 15:00:00,41.69,41.73,41.48,41.56,251000.0,29.7035,29.732,29.5538,29.6108,251000.0
2007-11-20 15:10:00,41.56,41.68,41.49,41.54,255400.0,29.6108,29.6963,29.561,29.5966,255400.0
2007-11-20 15:20:00,41.52,41.79,41.43,41.79,229400.0,29.5823,29.7747,29.5182,29.7747,229400.0
2007-11-20 15:30:00,41.79,41.99,41.77,41.91,310400.0,29.7747,29.9172,29.7605,29.8602,310400.0
2007-11-20 15:40:00,41.92,42.1,41.85,41.91,484400.0,29.8673,29.9956,29.8175,29.8602,484400.0
2007-11-20 15:50:00,41.91,41.95,41.65,41.84,414600.0,29.8602,29.8887,29.675,29.8103,414600.0
2007-11-21 09:30:00,41.55,41.75,41.16,41.59,102800.0,29.6037,29.7462,29.3258,29.6322,102800.0
2007-11-21 09:40:00,41.56,41.91,41.56,41.68,164200.0,29.6108,29.8602,29.6108,29.6963,164200.0
2007-11-21 09:50:00,41.71,41.84,41.59,41.67,115200.0,29.7177,29.8103,29.6322,29.6892,115200.0
2007-11-21 10:00:00,41.71,41.72,41.29,41.3,150600.0,29.7177,29.7248,29.4185,29.4256,150600.0
2007-11-21 10:10:00,41.3,41.36,41.2,41.23,206000.0,29.4256,29.4683,29.3543,29.3757,206000.0
2007-11-21 10:20:00,41.23,41.28,41.1,41.15,132200.0,29.3757,29.4113,29.2831,29.3187,132200.0
2007-11-21 10:30:00,41.14,41.4,41.0,41.34,192200.0,29.3116,29.4968,29.2118,29.4541,192200.0
2007-11-21 10:40:00,41.32,41.45,41.26,41.43,53800.0,29.4398,29.5325,29.3971,29.5182,53800.0
2007-11-21 10:50:00,41.41,41.41,41.15,41.25,86200.0,29.504,29.504,29.3187,29.39,86200.0
2007-11-21 11:00:00,41.25,41.31,41.2,41.27,80800.0,29.39,29.4327,29.3543,29.4042,80800.0
2007-11-21 11:10:00,41.24,41.44,41.24,41.29,90400.0,29.3828,29.5253,29.3828,29.4185,90400.0
2007-11-21 11:20:00,41.29,41.33,41.15,41.33,68200.0,29.4185,29.447,29.3187,29.447,68200.0
2007-11-21 11:30:00,41.32,41.37,41.16,41.35,160600.0,29.4398,29.4755,29.3258,29.4612,160600.0
2007-11-21 11:40:00,41.34,41.45,41.32,41.36,67400.0,29.4541,29.5325,29.4398,29.4683,67400.0
2007-11-21 11:50:00,41.37,41.41,41.27,41.31,51200.0,29.4755,29.504,29.4042,29.4327,51200.0
2007-11-21 12:00:00,41.29,41.44,41.27,41.29,129800.0,29.4185,29.5253,29.4042,29.4185,129800.0
2007-11-21 12:10:00,41.29,41.4,41.22,41.22,88600.0,29.4185,29.4968,29.3686,29.3686,88600.0
2007-11-21 12:20:00,41.23,41.27,41.16,41.23,100000.0,29.3757,29.4042,29.3258,29.3757,100000.0
2007-11-21 12:30:00,41.24,41.48,41.23,41.45,91200.0,29.3828,29.5538,29.3757,29.5325,91200.0
2007-11-21 12:40:00,41.47,41.56,41.38,41.51,129000.0,29.5467,29.6108,29.4826,29.5752,129000.0
2007-11-21 12:50:00,41.48,41.64,41.36,41.51,87000.0,29.5538,29.6678,29.4683,29.5752,87000.0
2007-11-21 13:00:00,41.53,41.72,41.5,41.54,64400.0,29.5895,29.7248,29.5681,29.5966,64400.0
2007-11-21 13:10:00,41.55,41.6,41.4,41.45,42600.0,29.6037,29.6393,29.4968,29.5325,42600.0
2007-11-21 13:20:00,41.44,41.55,41.31,41.36,59600.0,29.5253,29.6037,29.4327,29.4683,59600.0
2007-11-21 13:30:00,41.37,41.42,41.32,41.37,27600.0,29.4755,29.5111,29.4398,29.4755,27600.0
2007-11-21 13:40:00,41.38,41.43,41.29,41.41,52400.0,29.4826,29.5182,29.4185,29.504,52400.0
2007-11-21 13:50:00,41.44,41.51,41.29,41.49,74800.0,29.5253,29.5752,29.4185,29.561,74800.0
2007-11-21 14:00:00,41.49,41.63,41.44,41.52,57800.0,29.561,29.6607,29.5253,29.5823,57800.0
2007-11-21 14:10:00,41.52,41.6,41.47,41.47,86200.0,29.5823,29.6393,29.5467,29.5467,86200.0
2007-11-21 14:20:00,41.49,41.63,41.44,41.6,64400.0,29.561,29.6607,29.5253,29.6393,64400.0
2007-11-21 14:30:00,41.6,41.65,41.55,41.6,48000.0,29.6393,29.675,29.6037,29.6393,48000.0
2007-11-21 14:40:00,41.61,41.73,41.6,41.66,64400.0,29.6465,29.732,29.6393,29.6821,64400.0
2007-11-21 14:50:00,41.67,41.85,41.65,41.84,73000.0,29.6892,29.8175,29.675,29.8103,73000.0
2007-11-21 15:00:00,41.85,41.93,41.63,41.67,141000.0,29.8175,29.8745,29.6607,29.6892,141000.0
2007-11-21 15:10:00,41.68,41.68,41.45,41.47,145400.0,29.6963,29.6963,29.5325,29.5467,145400.0
2007-11-21 15:20:00,41.47,41.62,41.41,41.49,91200.0,29.5467,29.6536,29.504,29.561,91200.0
2007-11-21 15:30:00,41.51,41.67,41.46,41.6,131600.0,29.5752,29.6892,29.5396,29.6393,131600.0
2007-11-21 15:40:00,41.6,41.6,41.38,41.58,138200.0,29.6393,29.6393,29.4826,29.6251,138200.0
2007-11-21 15:50:00,41.58,41.58,41.23,41.23,269800.0,29.6251,29.6251,29.3757,29.3757,269800.0
2007-11-23 09:30:00,41.39,41.52,41.27,41.34,111400.0,29.4897,29.5823,29.4042,29.4541,111400.0
2007-11-23 09:40:00,41.37,41.51,41.27,41.35,106600.0,29.4755,29.5752,29.4042,29.4612,106600.0
2007-11-23 09:50:00,41.34,41.37,41.05,41.05,102000.0,29.4541,29.4755,29.2475,29.2475,102000.0
2007-11-23 10:00:00,41.06,41.27,41.05,41.23,123800.0,29.2546,29.4042,29.2475,29.3757,123800.0
2007-11-23 10:10:00,41.26,41.54,41.26,41.54,23800.0,29.3971,29.5966,29.3971,29.5966,23800.0
2007-11-23 10:20:00,41.53,41.62,41.49,41.6,31600.0,29.5895,29.6536,29.561,29.6393,31600.0
2007-11-23 10:30:00,41.61,41.65,41.54,41.57,101000.0,29.6465,29.675,29.5966,29.618,101000.0
2007-11-23 10:40:00,41.57,41.6,41.54,41.56,70200.0,29.618,29.6393,29.5966,29.6108,70200.0
2007-11-23 10:50:00,41.56,41.6,41.53,41.6,123200.0,29.6108,29.6393,29.5895,29.6393,123200.0
2007-11-23 11:00:00,41.6,41.69,41.56,41.67,143800.0,29.6393,29.7035,29.6108,29.6892,143800.0
2007-11-23 11:10:00,41.65,41.67,41.55,41.58,69600.0,29.675,29.6892,29.6037,29.6251,69600.0
2007-11-23 11:20:00,41.56,41.61,41.48,41.54,74000.0,29.6108,29.6465,29.5538,29.5966,74000.0
2007-11-23 11:30:00,41.51,41.63,41.48,41.62,76200.0,29.5752,29.6607,29.5538,29.6536,76200.0
2007-11-23 11:40:00,41.63,41.72,41.6,41.68,60400.0,29.6607,29.7248,29.6393,29.6963,60400.0
2007-11-23 11:50:00,41.64,41.79,41.64,41.74,60000.0,29.6678,29.7747,29.6678,29.7391,60000.0
2007-11-23 12:00:00,41.71,41.79,41.62,41.74,68400.0,29.7177,29.7747,29.6536,29.7391,68400.0
2007-11-23 12:10:00,41.72,41.79,41.66,41.76,67800.0,29.7248,29.7747,29.6821,29.7533,67800.0
2007-11-23 12:20:00,41.76,41.93,41.75,41.91,112000.0,29.7533,29.8745,29.7462,29.8602,112000.0
2007-11-23 12:30:00,41.9,42.0,41.9,41.93,118800.0,29.8531,29.9243,29.8531,29.8745,118800.0
2007-11-23 12:40:00,41.92,42.02,41.9,42.0,163800.0,29.8673,29.9386,29.8531,29.9243,163800.0
2007-11-23 12:50:00,42.0,42.02,41.7,41.8,197800.0,29.9243,29.9386,29.7106,29.7818,197800.0
2007-11-26 09:30:00,42.08,42.63,42.08,42.62,199600.0,29.9813,30.3732,29.9813,30.3661,199600.0
2007-11-26 09:40:00,42.58,42.62,42.42,42.44,72400.0,30.3376,30.3661,30.2236,30.2378,72400.0
2007-11-26 09:50:00,42.48,42.59,42.16,42.5,95800.0,30.2663,30.3447,30.0383,30.2806,95800.0
2007-11-26 10:00:00,42.52,42.57,42.45,42.46,79000.0,30.2948,30.3304,30.2449,30.2521,79000.0
2007-11-26 10:10:00,42.45,42.48,42.31,42.33,88600.0,30.2449,30.2663,30.1452,30.1594,88600.0
2007-11-26 10:20:00,42.33,42.35,41.96,41.96,151000.0,30.1594,30.1737,29.8958,29.8958,151000.0
2007-11-26 10:30:00,41.99,42.09,41.98,42.08,68000.0,29.9172,29.9885,29.9101,29.9813,68000.0
2007-11-26 10:40:00,42.07,42.08,41.83,41.97,75000.0,29.9742,29.9813,29.8032,29.903,75000.0
2007-11-26 10:50:00,41.97,42.03,41.95,41.95,67600.0,29.903,29.9457,29.8887,29.8887,67600.0
2007-11-26 11:00:00,41.95,42.09,41.93,41.97,63000.0,29.8887,29.9885,29.8745,29.903,63000.0
2007-11-26 11:10:00,41.97,42.01,41.88,42.01,117800.0,29.903,29.9315,29.8388,29.9315,117800.0
2007-11-26 11:20:00,41.99,42.13,41.96,42.04,95600.0,29.9172,30.017,29.8958,29.9528,95600.0
2007-11-26 11:30:00,42.02,42.24,42.01,42.22,77800.0,29.9386,30.0953,29.9315,30.0811,77800.0
2007-11-26 11:40:00,42.22,42.28,42.16,42.22,75000.0,30.0811,30.1238,30.0383,30.0811,75000.0
2007-11-26 11:50:00,42.23,42.4,42.23,42.33,114000.0,30.0882,30.2093,30.0882,30.1594,114000.0
2007-11-26 12:00:00,42.34,42.51,42.29,42.51,107800.0,30.1666,30.2877,30.1309,30.2877,107800.0
2007-11-26 12:10:00,42.49,42.51,42.38,42.38,58600.0,30.2734,30.2877,30.1951,30.1951,58600.0
2007-11-26 12:20:00,42.36,42.49,42.31,42.47,58400.0,30.1808,30.2734,30.1452,30.2592,58400.0
2007-11-26 12:30:00,42.47,42.54,42.45,42.47,58200.0,30.2592,30.3091,30.2449,30.2592,58200.0
2007-11-26 12:40:00,42.45,42.57,42.45,42.55,62000.0,30.2449,30.3304,30.2449,30.3162,62000.0
2007-11-26 12:50:00,42.55,42.55,42.49,42.5,49600.0,30.3162,30.3162,30.2734,30.2806,49600.0
2007-11-26 13:00:00,42.5,42.53,42.45,42.49,85200.0,30.2806,30.3019,30.2449,30.2734,85200.0
2007-11-26 13:10:00,42.48,42.51,42.38,42.39,33400.0,30.2663,30.2877,30.1951,30.2022,33400.0
2007-11-26 13:20:00,42.4,42.41,42.32,42.35,37600.0,30.2093,30.2164,30.1523,30.1737,37600.0
2007-11-26 13:30:00,42.35,42.49,42.35,42.48,29400.0,30.1737,30.2734,30.1737,30.2663,29400.0
2007-11-26 13:40:00,42.48,42.49,42.23,42.26,38800.0,30.2663,30.2734,30.0882,30.1096,38800.0
2007-11-26 13:50:00,42.26,42.29,42.16,42.23,41400.0,30.1096,30.1309,30.0383,30.0882,41400.0
2007-11-26 14:00:00,42.21,42.32,42.13,42.19,51800.0,30.0739,30.1523,30.017,30.0597,51800.0
2007-11-26 14:10:00,42.19,42.25,42.1,42.21,53200.0,30.0597,30.1024,29.9956,30.0739,53200.0
2007-11-26 14:20:00,42.23,42.31,42.2,42.21,70000.0,30.0882,30.1452,30.0668,30.0739,70000.0
2007-11-26 14:30:00,42.23,42.28,42.1,42.1,53600.0,30.0882,30.1238,29.9956,29.9956,53600.0
2007-11-26 14:40:00,42.1,42.15,42.04,42.13,64400.0,29.9956,30.0312,29.9528,30.017,64400.0
2007-11-26 14:50:00,42.12,42.21,42.05,42.06,54400.0,30.0098,30.0739,29.96,29.9671,54400.0
2007-11-26 15:00:00,42.06,42.06,41.86,41.86,92800.0,29.9671,29.9671,29.8246,29.8246,92800.0
2007-11-26 15:10:00,41.89,42.02,41.8,41.8,128800.0,29.846,29.9386,29.7818,29.7818,128800.0
2007-11-26 15:20:00,41.81,41.84,41.55,41.72,148000.0,29.789,29.8103,29.6037,29.7248,148000.0
2007-11-26 15:30:00,41.74,41.85,41.7,41.79,106200.0,29.7391,29.8175,29.7106,29.7747,106200.0
2007-11-26 15:40:00,41.77,41.83,41.68,41.76,147000.0,29.7605,29.8032,29.6963,29.7533,147000.0
2007-11-26 15:50:00,41.77,41.78,41.47,41.47,255800.0,29.7605,29.7676,29.5467,29.5467,255800.0
2007-11-27 09:30:00,40.62,40.9,40.6,40.75,122600.0,28.9411,29.1406,28.9268,29.0337,122600.0
2007-11-27 09:40:00,40.76,40.99,40.7,40.99,112200.0,29.0408,29.2047,28.9981,29.2047,112200.0
2007-11-27 09:50:00,40.97,41.08,40.85,40.87,122000.0,29.1905,29.2688,29.105,29.1192,122000.0
2007-11-27 10:00:00,40.86,40.88,40.65,40.71,156800.0,29.1121,29.1263,28.9625,29.0052,156800.0
2007-11-27 10:10:00,40.73,40.82,40.57,40.69,101800.0,29.0195,29.0836,28.9055,28.991,101800.0
2007-11-27 10:20:00,40.66,40.9,40.66,40.87,90400.0,28.9696,29.1406,28.9696,29.1192,90400.0
2007-11-27 10:30:00,40.91,41.08,40.88,40.95,88400.0,29.1477,29.2688,29.1263,29.1762,88400.0
2007-11-27 10:40:00,40.93,41.07,40.85,41.07,68000.0,29.162,29.2617,29.105,29.2617,68000.0
2007-11-27 10:50:00,41.08,41.32,41.08,41.27,88600.0,29.2688,29.4398,29.2688,29.4042,88600.0
2007-11-27 11:00:00,41.27,41.28,40.91,40.91,66400.0,29.4042,29.4113,29.1477,29.1477,66400.0
2007-11-27 11:10:00,40.92,41.0,40.88,40.99,64200.0,29.1548,29.2118,29.1263,29.2047,64200.0
2007-11-27 11:20:00,40.99,41.12,40.93,41.01,89400.0,29.2047,29.2973,29.162,29.219,89400.0
2007-11-27 11:30:00,41.03,41.12,40.95,41.09,96800.0,29.2332,29.2973,29.1762,29.276,96800.0
2007-11-27 11:40:00,41.08,41.15,40.88,40.92,73800.0,29.2688,29.3187,29.1263,29.1548,73800.0
2007-11-27 11:50:00,40.94,41.04,40.91,40.92,54000.0,29.1691,29.2403,29.1477,29.1548,54000.0
2007-11-27 12:00:00,40.92,40.99,40.74,40.76,88000.0,29.1548,29.2047,29.0266,29.0408,88000.0
2007-11-27 12:10:00,40.76,40.77,40.64,40.74,154000.0,29.0408,29.048,28.9553,29.0266,154000.0
2007-11-27 12:20:00,40.76,40.88,40.69,40.85,66400.0,29.0408,29.1263,28.991,29.105,66400.0
2007-11-27 12:30:00,40.87,40.99,40.85,40.96,56800.0,29.1192,29.2047,29.105,29.1833,56800.0
2007-11-27 12:40:00,40.96,41.05,40.95,40.99,44800.0,29.1833,29.2475,29.1762,29.2047,44800.0
2007-11-27 12:50:00,40.99,41.02,40.85,40.88,38000.0,29.2047,29.2261,29.105,29.1263,38000.0
2007-11-27 13:00:00,40.91,40.95,40.84,40.94,51400.0,29.1477,29.1762,29.0978,29.1691,51400.0
2007-11-27 13:10:00,40.98,40.99,40.81,40.84,33400.0,29.1976,29.2047,29.0765,29.0978,33400.0
2007-11-27 13:20:00,40.85,41.05,40.85,41.02,36600.0,29.105,29.2475,29.105,29.2261,36600.0
2007-11-27 13:30:00,41.02,41.04,40.91,40.94,56000.0,29.2261,29.2403,29.1477,29.1691,56000.0
2007-11-27 13:40:00,40.92,40.92,40.79,40.81,49000.0,29.1548,29.1548,29.0622,29.0765,49000.0
2007-11-27 13:50:00,40.81,40.81,40.66,40.78,92200.0,29.0765,29.0765,28.9696,29.0551,92200.0
2007-11-27 14:00:00,40.79,40.87,40.58,40.63,103400.0,29.0622,29.1192,28.9126,28.9482,103400.0
2007-11-27 14:10:00,40.63,40.79,40.59,40.77,88400.0,28.9482,29.0622,28.9197,29.048,88400.0
2007-11-27 14:20:00,40.77,40.83,40.67,40.74,105400.0,29.048,29.0907,28.9767,29.0266,105400.0
2007-11-27 14:30:00,40.74,40.8,40.5,40.57,129600.0,29.0266,29.0693,28.8556,28.9055,129600.0
2007-11-27 14:40:00,40.56,40.6,40.4,40.5,145800.0,28.8984,28.9268,28.7844,28.8556,145800.0
2007-11-27 14:50:00,40.52,40.67,40.5,40.59,104600.0,28.8699,28.9767,28.8556,28.9197,104600.0
2007-11-27 15:00:00,40.58,40.65,40.43,40.52,96800.0,28.9126,28.9625,28.8057,28.8699,96800.0
2007-11-27 15:10:00,40.53,40.79,40.51,40.7,164800.0,28.877,29.0622,28.8627,28.9981,164800.0
2007-11-27 15:20:00,40.69,40.76,40.51,40.65,148400.0,28.991,29.0408,28.8627,28.9625,148400.0
2007-11-27 15:30:00,40.65,41.16,40.59,41.06,197800.0,28.9625,29.3258,28.9197,29.2546,197800.0
2007-11-27 15:40:00,41.07,41.17,40.99,41.13,218400.0,29.2617,29.333,29.2047,29.3045,218400.0
2007-11-27 15:50:00,41.13,41.28,41.09,41.21,319200.0,29.3045,29.4113,29.276,29.3615,319200.0
2007-11-28 09:30:00,41.48,41.51,40.83,41.44,213400.0,29.5538,29.5752,29.0907,29.5253,213400.0
2007-11-28 09:40:00,41.47,41.47,41.2,41.27,80000.0,29.5467,29.5467,29.3543,29.4042,80000.0
2007-11-28 09:50:00,41.27,41.31,41.1,41.13,148200.0,29.4042,29.4327,29.2831,29.3045,148200.0
2007-11-28 10:00:00,41.1,41.34,41.07,41.21,164200.0,29.2831,29.4541,29.2617,29.3615,164200.0
2007-11-28 10:10:00,41.21,41.33,41.2,41.31,114800.0,29.3615,29.447,29.3543,29.4327,114800.0
2007-11-28 10:20:00,41.29,41.56,41.27,41.52,168200.0,29.4185,29.6108,29.4042,29.5823,168200.0
2007-11-28 10:30:00,41.52,41.69,41.24,41.42,235000.0,29.5823,29.7035,29.3828,29.5111,235000.0
2007-11-28 10:40:00,41.43,41.6,41.36,41.4,158200.0,29.5182,29.6393,29.4683,29.4968,158200.0
2007-11-28 10:50:00,41.4,41.42,41.31,41.4,123400.0,29.4968,29.5111,29.4327,29.4968,123400.0
2007-11-28 11:00:00,41.4,41.49,41.25,41.35,132400.0,29.4968,29.561,29.39,29.4612,132400.0
2007-11-28 11:10:00,41.37,41.42,41.26,41.31,191800.0,29.4755,29.5111,29.3971,29.4327,191800.0
2007-11-28 11:20:00,41.31,41.31,41.15,41.24,128800.0,29.4327,29.4327,29.3187,29.3828,128800.0
2007-11-28 11:30:00,41.23,41.32,41.17,41.17,80800.0,29.3757,29.4398,29.333,29.333,80800.0
2007-11-28 11:40:00,41.18,41.24,41.12,41.12,45400.0,29.3401,29.3828,29.2973,29.2973,45400.0
2007-11-28 11:50:00,41.12,41.23,41.11,41.23,83400.0,29.2973,29.3757,29.2902,29.3757,83400.0
2007-11-28 12:00:00,41.23,41.31,41.07,41.08,127800.0,29.3757,29.4327,29.2617,29.2688,127800.0
2007-11-28 12:10:00,41.08,41.38,40.99,41.13,153200.0,29.2688,29.4826,29.2047,29.3045,153200.0
2007-11-28 12:20:00,41.13,41.18,41.08,41.13,46800.0,29.3045,29.3401,29.2688,29.3045,46800.0
2007-11-28 12:30:00,41.12,41.18,41.1,41.13,67600.0,29.2973,29.3401,29.2831,29.3045,67600.0
2007-11-28 12:40:00,41.15,41.17,41.1,41.13,35800.0,29.3187,29.333,29.2831,29.3045,35800.0
2007-11-28 12:50:00,41.13,41.2,41.13,41.2,55600.0,29.3045,29.3543,29.3045,29.3543,55600.0
2007-11-28 13:00:00,41.2,41.24,41.17,41.18,65600.0,29.3543,29.3828,29.333,29.3401,65600.0
2007-11-28 13:10:00,41.18,41.23,41.09,41.18,86000.0,29.3401,29.3757,29.276,29.3401,86000.0
2007-11-28 13:20:00,41.18,41.41,41.17,41.39,105200.0,29.3401,29.504,29.333,29.4897,105200.0
2007-11-28 13:30:00,41.4,41.46,41.27,41.29,97000.0,29.4968,29.5396,29.4042,29.4185,97000.0
2007-11-28 13:40:00,41.27,41.36,41.22,41.34,100200.0,29.4042,29.4683,29.3686,29.4541,100200.0
2007-11-28 13:50:00,41.34,41.55,41.34,41.48,124200.0,29.4541,29.6037,29.4541,29.5538,124200.0
2007-11-28 14:00:00,41.47,41.63,41.44,41.63,111400.0,29.5467,29.6607,29.5253,29.6607,111400.0
2007-11-28 14:10:00,41.62,41.76,41.6,41.6,83600.0,29.6536,29.7533,29.6393,29.6393,83600.0
2007-11-28 14:20:00,41.59,41.63,41.41,41.52,113400.0,29.6322,29.6607,29.504,29.5823,113400.0
2007-11-28 14:30:00,41.52,41.65,41.51,41.63,91000.0,29.5823,29.675,29.5752,29.6607,91000.0
2007-11-28 14:40:00,41.62,41.64,41.43,41.49,100400.0,29.6536,29.6678,29.5182,29.561,100400.0
2007-11-28 14:50:00,41.49,41.52,41.42,41.51,77000.0,29.561,29.5823,29.5111,29.5752,77000.0
2007-11-28 15:00:00,41.51,41.58,41.44,41.58,103800.0,29.5752,29.6251,29.5253,29.6251,103800.0
2007-11-28 15:10:00,41.58,41.79,41.57,41.76,168200.0,29.6251,29.7747,29.618,29.7533,168200.0
2007-11-28 15:20:00,41.76,41.93,41.74,41.75,150600.0,29.7533,29.8745,29.7391,29.7462,150600.0
2007-11-28 15:30:00,41.75,41.83,41.64,41.83,158800.0,29.7462,29.8032,29.6678,29.8032,158800.0
2007-11-28 15:40:00,41.83,41.87,41.54,41.54,200600.0,29.8032,29.8317,29.5966,29.5966,200600.0
2007-11-28 15:50:00,41.55,41.85,41.52,41.8,275400.0,29.6037,29.8175,29.5823,29.7818,275400.0
2007-11-29 09:30:00,41.82,42.29,41.82,42.28,147000.0,29.7961,30.1309,29.7961,30.1238,147000.0
2007-11-29 09:40:00,42.28,42.43,42.02,42.04,173200.0,30.1238,30.2307,29.9386,29.9528,173200.0
2007-11-29 09:50:00,42.05,42.24,42.04,42.18,88000.0,29.96,30.0953,29.9528,30.0526,88000.0
2007-11-29 10:00:00,42.12,42.23,41.94,42.02,128400.0,30.0098,30.0882,29.8816,29.9386,128400.0
2007-11-29 10:10:00,42.0,42.19,41.9,42.19,97200.0,29.9243,30.0597,29.8531,30.0597,97200.0
2007-11-29 10:20:00,42.2,42.21,42.08,42.13,86600.0,30.0668,30.0739,29.9813,30.017,86600.0
2007-11-29 10:30:00,42.13,42.25,42.02,42.2,119000.0,30.017,30.1024,29.9386,30.0668,119000.0
2007-11-29 10:40:00,42.19,42.33,42.04,42.05,166800.0,30.0597,30.1594,29.9528,29.96,166800.0
2007-11-29 10:50:00,42.06,42.16,42.02,42.15,62200.0,29.9671,30.0383,29.9386,30.0312,62200.0
2007-11-29 11:00:00,42.14,42.17,42.02,42.11,83000.0,30.0241,30.0454,29.9386,30.0027,83000.0
2007-11-29 11:10:00,42.12,42.16,42.05,42.07,53200.0,30.0098,30.0383,29.96,29.9742,53200.0
2007-11-29 11:20:00,42.06,42.08,41.99,42.07,47800.0,29.9671,29.9813,29.9172,29.9742,47800.0
2007-11-29 11:30:00,42.08,42.16,42.01,42.05,54000.0,29.9813,30.0383,29.9315,29.96,54000.0
2007-11-29 11:40:00,42.04,42.05,41.99,41.99,69600.0,29.9528,29.96,29.9172,29.9172,69600.0
2007-11-29 11:50:00,41.99,42.0,41.78,41.79,65800.0,29.9172,29.9243,29.7676,29.7747,65800.0
2007-11-29 12:00:00,41.79,41.83,41.71,41.77,91200.0,29.7747,29.8032,29.7177,29.7605,91200.0
2007-11-29 12:10:00,41.77,41.77,41.71,41.73,73600.0,29.7605,29.7605,29.7177,29.732,73600.0
2007-11-29 12:20:00,41.74,41.74,41.63,41.66,112600.0,29.7391,29.7391,29.6607,29.6821,112600.0
2007-11-29 12:30:00,41.65,41.66,41.51,41.66,175800.0,29.675,29.6821,29.5752,29.6821,175800.0
2007-11-29 12:40:00,41.66,41.73,41.6,41.63,65800.0,29.6821,29.732,29.6393,29.6607,65800.0
2007-11-29 12:50:00,41.63,41.68,41.59,41.62,51200.0,29.6607,29.6963,29.6322,29.6536,51200.0
2007-11-29 13:00:00,41.63,41.7,41.52,41.57,84400.0,29.6607,29.7106,29.5823,29.618,84400.0
2007-11-29 13:10:00,41.57,41.63,41.52,41.58,71200.0,29.618,29.6607,29.5823,29.6251,71200.0
2007-11-29 13:20:00,41.56,41.63,41.53,41.55,38000.0,29.6108,29.6607,29.5895,29.6037,38000.0
2007-11-29 13:30:00,41.57,41.6,41.55,41.56,40600.0,29.618,29.6393,29.6037,29.6108,40600.0
2007-11-29 13:40:00,41.55,41.55,41.33,41.46,101600.0,29.6037,29.6037,29.447,29.5396,101600.0
2007-11-29 13:50:00,41.47,41.61,41.46,41.6,62800.0,29.5467,29.6465,29.5396,29.6393,62800.0
2007-11-29 14:00:00,41.59,41.69,41.55,41.6,59600.0,29.6322,29.7035,29.6037,29.6393,59600.0
2007-11-29 14:10:00,41.59,41.68,41.54,41.59,65400.0,29.6322,29.6963,29.5966,29.6322,65400.0
2007-11-29 14:20:00,41.58,41.72,41.46,41.72,46800.0,29.6251,29.7248,29.5396,29.7248,46800.0
2007-11-29 14:30:00,41.72,41.73,41.48,41.52,85200.0,29.7248,29.732,29.5538,29.5823,85200.0
2007-11-29 14:40:00,41.52,41.6,41.52,41.57,96200.0,29.5823,29.6393,29.5823,29.618,96200.0
2007-11-29 14:50:00,41.58,41.63,41.54,41.58,65600.0,29.6251,29.6607,29.5966,29.6251,65600.0
2007-11-29 15:00:00,41.6,41.72,41.56,41.69,103200.0,29.6393,29.7248,29.6108,29.7035,103200.0
2007-11-29 15:10:00,41.69,41.7,41.49,41.62,98400.0,29.7035,29.7106,29.561,29.6536,98400.0
2007-11-29 15:20:00,41.64,41.65,41.53,41.57,165600.0,29.6678,29.675,29.5895,29.618,165600.0
2007-11-29 15:30:00,41.57,41.57,41.47,41.52,165000.0,29.618,29.618,29.5467,29.5823,165000.0
2007-11-29 15:40:00,41.52,41.67,41.47,41.6,154800.0,29.5823,29.6892,29.5467,29.6393,154800.0
2007-11-29 15:50:00,41.58,41.65,41.52,41.6,172200.0,29.6251,29.675,29.5823,29.6393,172200.0
2007-11-30 09:30:00,41.25,41.42,41.02,41.2,196800.0,29.39,29.5111,29.2261,29.3543,196800.0
2007-11-30 09:40:00,41.21,41.49,41.17,41.49,149000.0,29.3615,29.561,29.333,29.561,149000.0
2007-11-30 09:50:00,41.49,42.02,41.49,41.98,235200.0,29.561,29.9386,29.561,29.9101,235200.0
2007-11-30 10:00:00,41.96,41.97,41.63,41.77,164800.0,29.8958,29.903,29.6607,29.7605,164800.0
2007-11-30 10:10:00,41.77,41.8,41.68,41.73,93200.0,29.7605,29.7818,29.6963,29.732,93200.0
2007-11-30 10:20:00,41.72,41.73,41.58,41.68,84600.0,29.7248,29.732,29.6251,29.6963,84600.0
2007-11-30 10:30:00,41.68,41.79,41.68,41.74,96400.0,29.6963,29.7747,29.6963,29.7391,96400.0
2007-11-30 10:40:00,41.72,41.76,41.58,41.58,147800.0,29.7248,29.7533,29.6251,29.6251,147800.0
2007-11-30 10:50:00,41.59,41.77,41.58,41.72,89400.0,29.6322,29.7605,29.6251,29.7248,89400.0
2007-11-30 11:00:00,41.72,41.77,41.61,41.61,58000.0,29.7248,29.7605,29.6465,29.6465,58000.0
2007-11-30 11:10:00,41.63,41.64,41.47,41.54,98000.0,29.6607,29.6678,29.5467,29.5966,98000.0
2007-11-30 11:20:00,41.54,41.67,41.52,41.65,81400.0,29.5966,29.6892,29.5823,29.675,81400.0
2007-11-30 11:30:00,41.64,41.65,41.47,41.58,73000.0,29.6678,29.675,29.5467,29.6251,73000.0
2007-11-30 11:40:00,41.58,41.65,41.57,41.62,49200.0,29.6251,29.675,29.618,29.6536,49200.0
2007-11-30 11:50:00,41.61,41.64,41.49,41.56,49600.0,29.6465,29.6678,29.561,29.6108,49600.0
2007-11-30 12:00:00,41.55,41.57,41.42,41.44,41600.0,29.6037,29.618,29.5111,29.5253,41600.0
2007-11-30 12:10:00,41.43,41.44,41.26,41.26,109200.0,29.5182,29.5253,29.3971,29.3971,109200.0
2007-11-30 12:20:00,41.26,41.34,41.18,41.32,79200.0,29.3971,29.4541,29.3401,29.4398,79200.0
2007-11-30 12:30:00,41.31,41.32,41.18,41.24,54600.0,29.4327,29.4398,29.3401,29.3828,54600.0
2007-11-30 12:40:00,41.24,41.38,41.19,41.36,49600.0,29.3828,29.4826,29.3472,29.4683,49600.0
2007-11-30 12:50:00,41.37,41.37,41.26,41.29,30400.0,29.4755,29.4755,29.3971,29.4185,30400.0
2007-11-30 13:00:00,41.27,41.37,41.24,41.35,51400.0,29.4042,29.4755,29.3828,29.4612,51400.0
2007-11-30 13:10:00,41.35,41.4,41.28,41.35,55400.0,29.4612,29.4968,29.4113,29.4612,55400.0
2007-11-30 13:20:00,41.33,41.56,41.33,41.56,44800.0,29.447,29.6108,29.447,29.6108,44800.0
2007-11-30 13:30:00,41.57,41.64,41.51,41.64,60800.0,29.618,29.6678,29.5752,29.6678,60800.0
2007-11-30 13:40:00,41.64,41.66,41.52,41.57,49400.0,29.6678,29.6821,29.5823,29.618,49400.0
2007-11-30 13:50:00,41.59,41.63,41.52,41.53,54600.0,29.6322,29.6607,29.5823,29.5895,54600.0
2007-11-30 14:00:00,41.52,41.54,41.35,41.38,74200.0,29.5823,29.5966,29.4612,29.4826,74200.0
2007-11-30 14:10:00,41.36,41.45,41.31,41.43,61200.0,29.4683,29.5325,29.4327,29.5182,61200.0
2007-11-30 14:20:00,41.44,41.46,41.24,41.25,51200.0,29.5253,29.5396,29.3828,29.39,51200.0
2007-11-30 14:30:00,41.24,41.42,41.18,41.35,78800.0,29.3828,29.5111,29.3401,29.4612,78800.0
2007-11-30 14:40:00,41.34,41.45,41.31,41.31,76400.0,29.4541,29.5325,29.4327,29.4327,76400.0
2007-11-30 14:50:00,41.31,41.35,41.22,41.29,66600.0,29.4327,29.4612,29.3686,29.4185,66600.0
2007-11-30 15:00:00,41.27,41.33,41.05,41.08,81600.0,29.4042,29.447,29.2475,29.2688,81600.0
2007-11-30 15:10:00,41.09,41.13,41.0,41.08,102400.0,29.276,29.3045,29.2118,29.2688,102400.0
2007-11-30 15:20:00,41.08,41.21,41.01,41.18,175400.0,29.2688,29.3615,29.219,29.3401,175400.0
2007-11-30 15:30:00,41.17,41.25,41.09,41.1,161600.0,29.333,29.39,29.276,29.2831,161600.0
2007-11-30 15:40:00,41.1,41.28,41.1,41.18,271000.0,29.2831,29.4113,29.2831,29.3401,271000.0
2007-11-30 15:50:00,41.18,41.39,41.15,41.37,259600.0,29.3401,29.4897,29.3187,29.4755,259600.0
2007-12-03 09:30:00,41.25,41.75,40.93,41.43,215800.0,29.39,29.7462,29.162,29.5182,215800.0
2007-12-03 09:40:00,41.44,41.71,41.42,41.7,220200.0,29.5253,29.7177,29.5111,29.7106,220200.0
2007-12-03 09:50:00,41.7,41.8,41.52,41.52,170600.0,29.7106,29.7818,29.5823,29.5823,170600.0
2007-12-03 10:00:00,41.52,41.54,41.32,41.33,208800.0,29.5823,29.5966,29.4398,29.447,208800.0
2007-12-03 10:10:00,41.33,41.33,41.17,41.2,120800.0,29.447,29.447,29.333,29.3543,120800.0
2007-12-03 10:20:00,41.19,41.3,41.15,41.15,76000.0,29.3472,29.4256,29.3187,29.3187,76000.0
2007-12-03 10:30:00,41.17,41.34,41.17,41.27,102000.0,29.333,29.4541,29.333,29.4042,102000.0
2007-12-03 10:40:00,41.26,41.35,41.15,41.16,74000.0,29.3971,29.4612,29.3187,29.3258,74000.0
2007-12-03 10:50:00,41.17,41.27,41.14,41.21,63000.0,29.333,29.4042,29.3116,29.3615,63000.0
2007-12-03 11:00:00,41.21,41.27,41.2,41.27,41800.0,29.3615,29.4042,29.3543,29.4042,41800.0
2007-12-03 11:10:00,41.27,41.27,41.13,41.16,29400.0,29.4042,29.4042,29.3045,29.3258,29400.0
2007-12-03 11:20:00,41.16,41.3,41.12,41.24,76800.0,29.3258,29.4256,29.2973,29.3828,76800.0
2007-12-03 11:30:00,41.24,41.32,41.2,41.31,54000.0,29.3828,29.4398,29.3543,29.4327,54000.0
2007-12-03 11:40:00,41.3,41.37,41.23,41.35,32400.0,29.4256,29.4755,29.3757,29.4612,32400.0
2007-12-03 11:50:00,41.36,41.38,41.26,41.32,35800.0,29.4683,29.4826,29.3971,29.4398,35800.0
2007-12-03 12:00:00,41.3,41.31,41.24,41.3,50200.0,29.4256,29.4327,29.3828,29.4256,50200.0
2007-12-03 12:10:00,41.29,41.4,41.29,41.38,41600.0,29.4185,29.4968,29.4185,29.4826,41600.0
2007-12-03 12:20:00,41.38,41.4,41.33,41.39,44400.0,29.4826,29.4968,29.447,29.4897,44400.0
2007-12-03 12:30:00,41.4,41.44,41.37,41.4,35800.0,29.4968,29.5253,29.4755,29.4968,35800.0
2007-12-03 12:40:00,41.38,41.5,41.37,41.49,87600.0,29.4826,29.5681,29.4755,29.561,87600.0
2007-12-03 12:50:00,41.49,41.49,41.34,41.45,46800.0,29.561,29.561,29.4541,29.5325,46800.0
2007-12-03 13:00:00,41.45,41.47,41.32,41.35,41800.0,29.5325,29.5467,29.4398,29.4612,41800.0
2007-12-03 13:10:00,41.35,41.45,41.35,41.44,27200.0,29.4612,29.5325,29.4612,29.5253,27200.0
2007-12-03 13:20:00,41.44,41.44,41.3,41.32,43000.0,29.5253,29.5253,29.4256,29.4398,43000.0
2007-12-03 13:30:00,41.32,41.33,41.27,41.33,42200.0,29.4398,29.447,29.4042,29.447,42200.0
2007-12-03 13:40:00,41.35,41.35,41.29,41.32,40800.0,29.4612,29.4612,29.4185,29.4398,40800.0
2007-12-03 13:50:00,41.31,41.38,41.29,41.3,43000.0,29.4327,29.4826,29.4185,29.4256,43000.0
2007-12-03 14:00:00,41.3,41.48,41.3,41.41,60800.0,29.4256,29.5538,29.4256,29.504,60800.0
2007-12-03 14:10:00,41.4,41.45,41.35,41.43,40000.0,29.4968,29.5325,29.4612,29.5182,40000.0
2007-12-03 14:20:00,41.43,41.48,41.43,41.45,30200.0,29.5182,29.5538,29.5182,29.5325,30200.0
2007-12-03 14:30:00,41.42,41.47,41.4,41.45,37000.0,29.5111,29.5467,29.4968,29.5325,37000.0
2007-12-03 14:40:00,41.45,41.51,41.38,41.41,59600.0,29.5325,29.5752,29.4826,29.504,59600.0
2007-12-03 14:50:00,41.39,41.47,41.39,41.46,53400.0,29.4897,29.5467,29.4897,29.5396,53400.0
2007-12-03 15:00:00,41.45,41.45,41.27,41.27,79600.0,29.5325,29.5325,29.4042,29.4042,79600.0
2007-12-03 15:10:00,41.27,41.3,41.22,41.24,104800.0,29.4042,29.4256,29.3686,29.3828,104800.0
2007-12-03 15:20:00,41.24,41.37,41.23,41.37,111400.0,29.3828,29.4755,29.3757,29.4755,111400.0
2007-12-03 15:30:00,41.36,41.48,41.3,41.45,171400.0,29.4683,29.5538,29.4256,29.5325,171400.0
2007-12-03 15:40:00,41.45,41.49,41.41,41.41,165600.0,29.5325,29.561,29.504,29.504,165600.0
2007-12-03 15:50:00,41.4,41.44,41.37,41.38,208400.0,29.4968,29.5253,29.4755,29.4826,208400.0
2007-12-04 09:30:00,41.46,41.53,40.79,40.92,165600.0,29.5396,29.5895,29.0622,29.1548,165600.0
2007-12-04 09:40:00,40.96,41.29,40.95,41.1,102600.0,29.1833,29.4185,29.1762,29.2831,102600.0
2007-12-04 09:50:00,41.1,41.34,41.1,41.32,132200.0,29.2831,29.4541,29.2831,29.4398,132200.0
2007-12-04 10:00:00,41.33,41.37,41.17,41.19,111800.0,29.447,29.4755,29.333,29.3472,111800.0
2007-12-04 10:10:00,41.19,41.43,41.19,41.39,96200.0,29.3472,29.5182,29.3472,29.4897,96200.0
2007-12-04 10:20:00,41.39,41.46,41.35,41.38,90800.0,29.4897,29.5396,29.4612,29.4826,90800.0
2007-12-04 10:30:00,41.35,41.4,41.13,41.17,119600.0,29.4612,29.4968,29.3045,29.333,119600.0
2007-12-04 10:40:00,41.19,41.31,41.16,41.21,81800.0,29.3472,29.4327,29.3258,29.3615,81800.0
2007-12-04 10:50:00,41.21,41.24,41.19,41.23,40000.0,29.3615,29.3828,29.3472,29.3757,40000.0
2007-12-04 11:00:00,41.22,41.34,41.21,41.33,39400.0,29.3686,29.4541,29.3615,29.447,39400.0
2007-12-04 11:10:00,41.31,41.4,41.31,41.34,82400.0,29.4327,29.4968,29.4327,29.4541,82400.0
2007-12-04 11:20:00,41.34,41.38,41.28,41.28,48600.0,29.4541,29.4826,29.4113,29.4113,48600.0
2007-12-04 11:30:00,41.29,41.33,41.26,41.29,50600.0,29.4185,29.447,29.3971,29.4185,50600.0
2007-12-04 11:40:00,41.29,41.37,41.28,41.29,106400.0,29.4185,29.4755,29.4113,29.4185,106400.0
2007-12-04 11:50:00,41.29,41.29,41.13,41.17,68000.0,29.4185,29.4185,29.3045,29.333,68000.0
2007-12-04 12:00:00,41.16,41.24,41.12,41.2,178400.0,29.3258,29.3828,29.2973,29.3543,178400.0
2007-12-04 12:10:00,41.22,41.31,41.21,41.3,47600.0,29.3686,29.4327,29.3615,29.4256,47600.0
2007-12-04 12:20:00,41.29,41.38,41.28,41.37,75600.0,29.4185,29.4826,29.4113,29.4755,75600.0
2007-12-04 12:30:00,41.37,41.38,41.29,41.31,88800.0,29.4755,29.4826,29.4185,29.4327,88800.0
2007-12-04 12:40:00,41.31,41.42,41.29,41.41,89200.0,29.4327,29.5111,29.4185,29.504,89200.0
2007-12-04 12:50:00,41.4,41.4,41.37,41.37,94000.0,29.4968,29.4968,29.4755,29.4755,94000.0
2007-12-04 13:00:00,41.37,41.42,41.37,41.39,78000.0,29.4755,29.5111,29.4755,29.4897,78000.0
2007-12-04 13:10:00,41.38,41.39,41.34,41.37,53800.0,29.4826,29.4897,29.4541,29.4755,53800.0
2007-12-04 13:20:00,41.37,41.4,41.33,41.37,50600.0,29.4755,29.4968,29.447,29.4755,50600.0
2007-12-04 13:30:00,41.37,41.42,41.34,41.37,96000.0,29.4755,29.5111,29.4541,29.4755,96000.0
2007-12-04 13:40:00,41.35,41.54,41.35,41.54,131800.0,29.4612,29.5966,29.4612,29.5966,131800.0
2007-12-04 13:50:00,41.52,41.53,41.45,41.48,96000.0,29.5823,29.5895,29.5325,29.5538,96000.0
2007-12-04 14:00:00,41.48,41.48,41.38,41.39,106000.0,29.5538,29.5538,29.4826,29.4897,106000.0
2007-12-04 14:10:00,41.39,41.45,41.34,41.42,115400.0,29.4897,29.5325,29.4541,29.5111,115400.0
2007-12-04 14:20:00,41.41,41.55,41.38,41.53,59800.0,29.504,29.6037,29.4826,29.5895,59800.0
2007-12-04 14:30:00,41.54,41.56,41.45,41.51,49000.0,29.5966,29.6108,29.5325,29.5752,49000.0
2007-12-04 14:40:00,41.51,41.58,41.5,41.52,77600.0,29.5752,29.6251,29.5681,29.5823,77600.0
2007-12-04 14:50:00,41.51,41.61,41.51,41.58,68400.0,29.5752,29.6465,29.5752,29.6251,68400.0
2007-12-04 15:00:00,41.57,41.62,41.49,41.55,54600.0,29.618,29.6536,29.561,29.6037,54600.0
2007-12-04 15:10:00,41.54,41.63,41.52,41.6,102200.0,29.5966,29.6607,29.5823,29.6393,102200.0
2007-12-04 15:20:00,41.61,41.63,41.46,41.51,123200.0,29.6465,29.6607,29.5396,29.5752,123200.0
2007-12-04 15:30:00,41.52,41.54,41.39,41.44,152600.0,29.5823,29.5966,29.4897,29.5253,152600.0
2007-12-04 15:40:00,41.44,41.45,41.36,41.44,156800.0,29.5253,29.5325,29.4683,29.5253,156800.0
2007-12-04 15:50:00,41.44,41.47,41.35,41.43,218600.0,29.5253,29.5467,29.4612,29.5182,218600.0
2007-12-05 09:30:00,41.88,42.22,41.85,41.99,129800.0,29.8388,30.0811,29.8175,29.9172,129800.0
2007-12-05 09:40:00,41.99,42.26,41.96,41.97,246000.0,29.9172,30.1096,29.8958,29.903,246000.0
2007-12-05 09:50:00,41.95,42.1,41.9,42.02,275600.0,29.8887,29.9956,29.8531,29.9386,275600.0
2007-12-05 10:00:00,42.02,42.02,41.92,41.97,142400.0,29.9386,29.9386,29.8673,29.903,142400.0
2007-12-05 10:10:00,41.98,42.01,41.91,41.91,109200.0,29.9101,29.9315,29.8602,29.8602,109200.0
2007-12-05 10:20:00,41.93,41.94,41.71,41.87,204000.0,29.8745,29.8816,29.7177,29.8317,204000.0
2007-12-05 10:30:00,41.88,42.09,41.72,42.07,363600.0,29.8388,29.9885,29.7248,29.9742,363600.0
2007-12-05 10:40:00,42.07,42.2,42.04,42.2,263600.0,29.9742,30.0668,29.9528,30.0668,263600.0
2007-12-05 10:50:00,42.19,42.2,42.1,42.14,104400.0,30.0597,30.0668,29.9956,30.0241,104400.0
2007-12-05 11:00:00,42.14,42.26,42.13,42.18,130800.0,30.0241,30.1096,30.017,30.0526,130800.0
2007-12-05 11:10:00,42.19,42.45,42.19,42.44,181800.0,30.0597,30.2449,30.0597,30.2378,181800.0
2007-12-05 11:20:00,42.44,42.54,42.43,42.51,207600.0,30.2378,30.3091,30.2307,30.2877,207600.0
2007-12-05 11:30:00,42.51,42.65,42.49,42.6,198400.0,30.2877,30.3874,30.2734,30.3518,198400.0
2007-12-05 11:40:00,42.6,42.64,42.57,42.57,103800.0,30.3518,30.3803,30.3304,30.3304,103800.0
2007-12-05 11:50:00,42.59,42.66,42.58,42.66,56600.0,30.3447,30.3946,30.3376,30.3946,56600.0
2007-12-05 12:00:00,42.68,42.73,42.66,42.71,58800.0,30.4088,30.4444,30.3946,30.4302,58800.0
2007-12-05 12:10:00,42.72,42.75,42.68,42.71,43200.0,30.4373,30.4587,30.4088,30.4302,43200.0
2007-12-05 12:20:00,42.71,42.72,42.56,42.63,104400.0,30.4302,30.4373,30.3233,30.3732,104400.0
2007-12-05 12:30:00,42.63,42.78,42.63,42.77,64600.0,30.3732,30.4801,30.3732,30.4729,64600.0
2007-12-05 12:40:00,42.77,42.79,42.69,42.71,73600.0,30.4729,30.4872,30.4159,30.4302,73600.0
2007-12-05 12:50:00,42.71,42.74,42.58,42.58,77600.0,30.4302,30.4516,30.3376,30.3376,77600.0
2007-12-05 13:00:00,42.59,42.59,42.49,42.55,56800.0,30.3447,30.3447,30.2734,30.3162,56800.0
2007-12-05 13:10:00,42.54,42.56,42.46,42.47,83000.0,30.3091,30.3233,30.2521,30.2592,83000.0
2007-12-05 13:20:00,42.47,42.54,42.45,42.5,52600.0,30.2592,30.3091,30.2449,30.2806,52600.0
2007-12-05 13:30:00,42.51,42.59,42.49,42.58,91200.0,30.2877,30.3447,30.2734,30.3376,91200.0
2007-12-05 13:40:00,42.57,42.75,42.56,42.74,106600.0,30.3304,30.4587,30.3233,30.4516,106600.0
2007-12-05 13:50:00,42.74,42.82,42.71,42.82,87000.0,30.4516,30.5086,30.4302,30.5086,87000.0
2007-12-05 14:00:00,42.82,42.83,42.76,42.8,108400.0,30.5086,30.5157,30.4658,30.4943,108400.0
2007-12-05 14:10:00,42.8,42.81,42.73,42.77,124800.0,30.4943,30.5014,30.4444,30.4729,124800.0
2007-12-05 14:20:00,42.77,42.8,42.58,42.58,151800.0,30.4729,30.4943,30.3376,30.3376,151800.0
2007-12-05 14:30:00,42.58,42.76,42.58,42.69,109000.0,30.3376,30.4658,30.3376,30.4159,109000.0
2007-12-05 14:40:00,42.67,42.74,42.64,42.66,58200.0,30.4017,30.4516,30.3803,30.3946,58200.0
2007-12-05 14:50:00,42.67,42.68,42.31,42.45,120400.0,30.4017,30.4088,30.1452,30.2449,120400.0
2007-12-05 15:00:00,42.45,42.52,42.41,42.5,69600.0,30.2449,30.2948,30.2164,30.2806,69600.0
2007-12-05 15:10:00,42.51,42.59,42.43,42.59,71000.0,30.2877,30.3447,30.2307,30.3447,71000.0
2007-12-05 15:20:00,42.57,42.64,42.54,42.56,71400.0,30.3304,30.3803,30.3091,30.3233,71400.0
2007-12-05 15:30:00,42.56,42.66,42.53,42.64,101800.0,30.3233,30.3946,30.3019,30.3803,101800.0
2007-12-05 15:40:00,42.63,42.71,42.61,42.69,148000.0,30.3732,30.4302,30.3589,30.4159,148000.0
2007-12-05 15:50:00,42.69,42.69,42.57,42.62,224600.0,30.4159,30.4159,30.3304,30.3661,224600.0
2007-12-06 09:30:00,42.6,42.8,42.47,42.73,117600.0,30.3518,30.4943,30.2592,30.4444,117600.0
2007-12-06 09:40:00,42.71,43.23,42.71,43.19,233400.0,30.4302,30.8007,30.4302,30.7722,233400.0
2007-12-06 09:50:00,43.19,43.35,43.08,43.29,131400.0,30.7722,30.8862,30.6938,30.8434,131400.0
2007-12-06 10:00:00,43.3,43.48,43.21,43.35,146600.0,30.8506,30.9788,30.7864,30.8862,146600.0
2007-12-06 10:10:00,43.35,43.38,43.16,43.21,128200.0,30.8862,30.9076,30.7508,30.7864,128200.0
2007-12-06 10:20:00,43.19,43.33,43.19,43.24,97600.0,30.7722,30.8719,30.7722,30.8078,97600.0
2007-12-06 10:30:00,43.24,43.43,43.21,43.43,109000.0,30.8078,30.9432,30.7864,30.9432,109000.0
2007-12-06 10:40:00,43.43,43.6,43.41,43.57,80400.0,30.9432,31.0643,30.9289,31.0429,80400.0
2007-12-06 10:50:00,43.56,43.63,43.49,43.6,58400.0,31.0358,31.0857,30.9859,31.0643,58400.0
2007-12-06 11:00:00,43.62,43.65,43.48,43.56,133800.0,31.0786,31.0999,30.9788,31.0358,133800.0
2007-12-06 11:10:00,43.56,43.64,43.49,43.59,83000.0,31.0358,31.0928,30.9859,31.0572,83000.0
2007-12-06 11:20:00,43.6,43.96,43.58,43.88,160600.0,31.0643,31.3208,31.0501,31.2638,160600.0
2007-12-06 11:30:00,43.88,43.96,43.84,43.87,76600.0,31.2638,31.3208,31.2353,31.2567,76600.0
2007-12-06 11:40:00,43.88,43.91,43.81,43.82,102400.0,31.2638,31.2852,31.2139,31.221,102400.0
2007-12-06 11:50:00,43.82,43.91,43.81,43.88,79200.0,31.221,31.2852,31.2139,31.2638,79200.0
2007-12-06 12:00:00,43.88,43.97,43.87,43.97,72200.0,31.2638,31.3279,31.2567,31.3279,72200.0
2007-12-06 12:10:00,43.96,43.96,43.87,43.95,81000.0,31.3208,31.3208,31.2567,31.3137,81000.0
2007-12-06 12:20:00,43.94,43.94,43.87,43.91,52800.0,31.3065,31.3065,31.2567,31.2852,52800.0
2007-12-06 12:30:00,43.92,43.94,43.86,43.88,90000.0,31.2923,31.3065,31.2495,31.2638,90000.0
2007-12-06 12:40:00,43.88,43.91,43.85,43.91,77400.0,31.2638,31.2852,31.2424,31.2852,77400.0
2007-12-06 12:50:00,43.91,43.99,43.88,43.98,77600.0,31.2852,31.3422,31.2638,31.335,77600.0
2007-12-06 13:00:00,43.97,44.02,43.96,43.99,87000.0,31.3279,31.3635,31.3208,31.3422,87000.0
2007-12-06 13:10:00,44.0,44.06,43.99,44.02,67200.0,31.3493,31.392,31.3422,31.3635,67200.0
2007-12-06 13:20:00,44.02,44.03,43.92,43.92,118600.0,31.3635,31.3707,31.2923,31.2923,118600.0
2007-12-06 13:30:00,43.93,44.03,43.85,44.03,94400.0,31.2994,31.3707,31.2424,31.3707,94400.0
2007-12-06 13:40:00,44.03,44.03,43.94,44.0,124400.0,31.3707,31.3707,31.3065,31.3493,124400.0
2007-12-06 13:50:00,43.99,44.16,43.98,44.12,319200.0,31.3422,31.4633,31.335,31.4348,319200.0
2007-12-06 14:00:00,44.12,44.25,44.1,44.19,195400.0,31.4348,31.5274,31.4205,31.4847,195400.0
2007-12-06 14:10:00,44.19,44.3,44.18,44.21,161000.0,31.4847,31.563,31.4775,31.4989,161000.0
2007-12-06 14:20:00,44.21,44.51,44.2,44.43,189800.0,31.4989,31.7127,31.4918,31.6557,189800.0
2007-12-06 14:30:00,44.44,44.58,44.43,44.54,140000.0,31.6628,31.7625,31.6557,31.734,140000.0
2007-12-06 14:40:00,44.52,44.6,44.49,44.49,143800.0,31.7198,31.7768,31.6984,31.6984,143800.0
2007-12-06 14:50:00,44.51,44.51,44.38,44.44,154400.0,31.7127,31.7127,31.62,31.6628,154400.0
2007-12-06 15:00:00,44.44,44.61,44.43,44.59,164600.0,31.6628,31.7839,31.6557,31.7697,164600.0
2007-12-06 15:10:00,44.57,44.6,44.45,44.45,225600.0,31.7554,31.7768,31.6699,31.6699,225600.0
2007-12-06 15:20:00,44.46,44.48,44.39,44.44,290600.0,31.677,31.6913,31.6272,31.6628,290600.0
2007-12-06 15:30:00,44.44,44.45,44.26,44.38,146600.0,31.6628,31.6699,31.5345,31.62,146600.0
2007-12-06 15:40:00,44.38,44.41,44.24,44.41,332200.0,31.62,31.6414,31.5203,31.6414,332200.0
2007-12-06 15:50:00,44.42,44.49,44.39,44.47,342400.0,31.6485,31.6984,31.6272,31.6842,342400.0
2007-12-07 09:30:00,44.58,44.85,44.2,44.21,183200.0,31.7625,31.9549,31.4918,31.4989,183200.0
2007-12-07 09:40:00,44.2,44.38,43.93,44.05,288200.0,31.4918,31.62,31.2994,31.3849,288200.0
2007-12-07 09:50:00,44.05,44.06,43.81,43.84,165200.0,31.3849,31.392,31.2139,31.2353,165200.0
2007-12-07 10:00:00,43.85,43.89,43.75,43.8,208600.0,31.2424,31.2709,31.1712,31.2068,208600.0
2007-12-07 10:10:00,43.79,43.96,43.79,43.93,85200.0,31.1997,31.3208,31.1997,31.2994,85200.0
2007-12-07 10:20:00,43.93,44.04,43.85,43.92,193800.0,31.2994,31.3778,31.2424,31.2923,193800.0
2007-12-07 10:30:00,43.91,43.93,43.84,43.85,241200.0,31.2852,31.2994,31.2353,31.2424,241200.0
2007-12-07 10:40:00,43.85,43.87,43.75,43.86,198000.0,31.2424,31.2567,31.1712,31.2495,198000.0
2007-12-07 10:50:00,43.87,43.88,43.79,43.82,106000.0,31.2567,31.2638,31.1997,31.221,106000.0
2007-12-07 11:00:00,43.82,43.85,43.77,43.77,179600.0,31.221,31.2424,31.1854,31.1854,179600.0
2007-12-07 11:10:00,43.79,43.85,43.65,43.66,210600.0,31.1997,31.2424,31.0999,31.1071,210600.0
2007-12-07 11:20:00,43.68,43.74,43.66,43.72,79600.0,31.1213,31.164,31.1071,31.1498,79600.0
2007-12-07 11:30:00,43.74,43.83,43.71,43.83,65600.0,31.164,31.2282,31.1427,31.2282,65600.0
2007-12-07 11:40:00,43.81,43.85,43.77,43.81,135800.0,31.2139,31.2424,31.1854,31.2139,135800.0
2007-12-07 11:50:00,43.81,43.83,43.7,43.7,68800.0,31.2139,31.2282,31.1356,31.1356,68800.0
2007-12-07 12:00:00,43.7,43.72,43.63,43.63,81400.0,31.1356,31.1498,31.0857,31.0857,81400.0
2007-12-07 12:10:00,43.62,43.69,43.57,43.59,44600.0,31.0786,31.1284,31.0429,31.0572,44600.0
2007-12-07 12:20:00,43.59,43.68,43.56,43.62,52600.0,31.0572,31.1213,31.0358,31.0786,52600.0
2007-12-07 12:30:00,43.63,43.63,43.56,43.6,68600.0,31.0857,31.0857,31.0358,31.0643,68600.0
2007-12-07 12:40:00,43.6,43.65,43.53,43.59,74600.0,31.0643,31.0999,31.0144,31.0572,74600.0
2007-12-07 12:50:00,43.6,43.63,43.59,43.63,31600.0,31.0643,31.0857,31.0572,31.0857,31600.0
2007-12-07 13:00:00,43.63,43.63,43.53,43.63,53200.0,31.0857,31.0857,31.0144,31.0857,53200.0
2007-12-07 13:10:00,43.63,43.72,43.59,43.72,49800.0,31.0857,31.1498,31.0572,31.1498,49800.0
2007-12-07 13:20:00,43.72,43.74,43.65,43.74,85600.0,31.1498,31.164,31.0999,31.164,85600.0
2007-12-07 13:30:00,43.74,43.74,43.67,43.7,44200.0,31.164,31.164,31.1142,31.1356,44200.0
2007-12-07 13:40:00,43.7,43.72,43.67,43.69,30200.0,31.1356,31.1498,31.1142,31.1284,30200.0
2007-12-07 13:50:00,43.68,43.72,43.65,43.71,35600.0,31.1213,31.1498,31.0999,31.1427,35600.0
2007-12-07 14:00:00,43.71,43.76,43.69,43.73,111600.0,31.1427,31.1783,31.1284,31.1569,111600.0
2007-12-07 14:10:00,43.74,43.79,43.66,43.7,124600.0,31.164,31.1997,31.1071,31.1356,124600.0
2007-12-07 14:20:00,43.7,43.81,43.67,43.81,172800.0,31.1356,31.2139,31.1142,31.2139,172800.0
2007-12-07 14:30:00,43.81,43.84,43.73,43.77,126600.0,31.2139,31.2353,31.1569,31.1854,126600.0
2007-12-07 14:40:00,43.77,43.81,43.74,43.78,140000.0,31.1854,31.2139,31.164,31.1925,140000.0
2007-12-07 14:50:00,43.79,43.83,43.74,43.83,89000.0,31.1997,31.2282,31.164,31.2282,89000.0
2007-12-07 15:00:00,43.83,43.98,43.83,43.96,127400.0,31.2282,31.335,31.2282,31.3208,127400.0
2007-12-07 15:10:00,43.96,44.13,43.95,44.08,179600.0,31.3208,31.4419,31.3137,31.4063,179600.0
2007-12-07 15:20:00,44.07,44.1,44.0,44.02,131800.0,31.3992,31.4205,31.3493,31.3635,131800.0
2007-12-07 15:30:00,44.02,44.02,43.85,43.97,104000.0,31.3635,31.3635,31.2424,31.3279,104000.0
2007-12-07 15:40:00,43.97,44.0,43.9,44.0,169200.0,31.3279,31.3493,31.278,31.3493,169200.0
2007-12-07 15:50:00,43.99,44.09,43.93,44.01,246200.0,31.3422,31.4134,31.2994,31.3564,246200.0
2007-12-10 09:30:00,44.12,44.5,43.84,44.1,144400.0,31.4348,31.7055,31.2353,31.4205,144400.0
2007-12-10 09:40:00,44.1,44.18,44.05,44.1,135600.0,31.4205,31.4775,31.3849,31.4205,135600.0
2007-12-10 09:50:00,44.1,44.1,43.91,43.98,69800.0,31.4205,31.4205,31.2852,31.335,69800.0
2007-12-10 10:00:00,43.98,44.27,43.98,44.24,53800.0,31.335,31.5417,31.335,31.5203,53800.0
2007-12-10 10:10:00,44.25,44.31,44.18,44.18,118800.0,31.5274,31.5702,31.4775,31.4775,118800.0
2007-12-10 10:20:00,44.17,44.31,44.17,44.28,61200.0,31.4704,31.5702,31.4704,31.5488,61200.0
2007-12-10 10:30:00,44.28,44.42,44.26,44.38,48400.0,31.5488,31.6485,31.5345,31.62,48400.0
2007-12-10 10:40:00,44.38,44.48,44.37,44.38,46600.0,31.62,31.6913,31.6129,31.62,46600.0
2007-12-10 10:50:00,44.37,44.39,44.33,44.35,78800.0,31.6129,31.6272,31.5844,31.5987,78800.0
2007-12-10 11:00:00,44.35,44.37,44.26,44.26,52400.0,31.5987,31.6129,31.5345,31.5345,52400.0
2007-12-10 11:10:00,44.27,44.29,44.21,44.29,112600.0,31.5417,31.5559,31.4989,31.5559,112600.0
2007-12-10 11:20:00,44.29,44.34,44.29,44.32,28000.0,31.5559,31.5915,31.5559,31.5773,28000.0
2007-12-10 11:30:00,44.33,44.41,44.27,44.38,60200.0,31.5844,31.6414,31.5417,31.62,60200.0
2007-12-10 11:40:00,44.38,44.4,44.27,44.27,62800.0,31.62,31.6343,31.5417,31.5417,62800.0
2007-12-10 11:50:00,44.27,44.29,44.2,44.25,86000.0,31.5417,31.5559,31.4918,31.5274,86000.0
2007-12-10 12:00:00,44.24,44.27,44.22,44.24,32600.0,31.5203,31.5417,31.506,31.5203,32600.0
2007-12-10 12:10:00,44.26,44.31,44.23,44.23,58200.0,31.5345,31.5702,31.5132,31.5132,58200.0
2007-12-10 12:20:00,44.24,44.24,44.17,44.23,68400.0,31.5203,31.5203,31.4704,31.5132,68400.0
2007-12-10 12:30:00,44.23,44.35,44.23,44.34,29000.0,31.5132,31.5987,31.5132,31.5915,29000.0
2007-12-10 12:40:00,44.35,44.35,44.26,44.26,20800.0,31.5987,31.5987,31.5345,31.5345,20800.0
2007-12-10 12:50:00,44.27,44.27,44.22,44.26,23400.0,31.5417,31.5417,31.506,31.5345,23400.0
2007-12-10 13:00:00,44.27,44.36,44.27,44.35,38800.0,31.5417,31.6058,31.5417,31.5987,38800.0
2007-12-10 13:10:00,44.35,44.47,44.35,44.45,86000.0,31.5987,31.6842,31.5987,31.6699,86000.0
2007-12-10 13:20:00,44.45,44.46,44.22,44.24,405600.0,31.6699,31.677,31.506,31.5203,405600.0
2007-12-10 13:30:00,44.24,44.31,44.23,44.29,664800.0,31.5203,31.5702,31.5132,31.5559,664800.0
2007-12-10 13:40:00,44.31,44.38,44.27,44.27,48200.0,31.5702,31.62,31.5417,31.5417,48200.0
2007-12-10 13:50:00,44.25,44.3,44.24,44.25,48200.0,31.5274,31.563,31.5203,31.5274,48200.0
2007-12-10 14:00:00,44.25,44.34,44.23,44.34,30000.0,31.5274,31.5915,31.5132,31.5915,30000.0
2007-12-10 14:10:00,44.35,44.35,44.24,44.3,26400.0,31.5987,31.5987,31.5203,31.563,26400.0
2007-12-10 14:20:00,44.27,44.38,44.27,44.33,45000.0,31.5417,31.62,31.5417,31.5844,45000.0
2007-12-10 14:30:00,44.33,44.33,44.25,44.26,187400.0,31.5844,31.5844,31.5274,31.5345,187400.0
2007-12-10 14:40:00,44.27,44.32,44.25,44.3,67600.0,31.5417,31.5773,31.5274,31.563,67600.0
2007-12-10 14:50:00,44.3,44.33,44.24,44.32,79400.0,31.563,31.5844,31.5203,31.5773,79400.0
2007-12-10 15:00:00,44.32,44.43,44.31,44.37,111000.0,31.5773,31.6557,31.5702,31.6129,111000.0
2007-12-10 15:10:00,44.37,44.4,44.3,44.3,50400.0,31.6129,31.6343,31.563,31.563,50400.0
2007-12-10 15:20:00,44.31,44.37,44.27,44.29,67400.0,31.5702,31.6129,31.5417,31.5559,67400.0
2007-12-10 15:30:00,44.29,44.36,44.27,44.35,80200.0,31.5559,31.6058,31.5417,31.5987,80200.0
2007-12-10 15:40:00,44.35,44.37,44.3,44.34,111000.0,31.5987,31.6129,31.563,31.5915,111000.0
2007-12-10 15:50:00,44.34,44.42,44.32,44.42,130000.0,31.5915,31.6485,31.5773,31.6485,130000.0
2007-12-11 09:30:00,44.5,44.89,44.5,44.7,139600.0,31.7055,31.9834,31.7055,31.848,139600.0
2007-12-11 09:40:00,44.7,44.74,44.53,44.6,178200.0,31.848,31.8765,31.7269,31.7768,178200.0
2007-12-11 09:50:00,44.59,44.6,44.54,44.6,225800.0,31.7697,31.7768,31.734,31.7768,225800.0
2007-12-11 10:00:00,44.59,44.76,44.57,44.76,115600.0,31.7697,31.8908,31.7554,31.8908,115600.0
2007-12-11 10:10:00,44.76,44.79,44.67,44.69,125800.0,31.8908,31.9122,31.8267,31.8409,125800.0
2007-12-11 10:20:00,44.7,44.7,44.63,44.63,97400.0,31.848,31.848,31.7982,31.7982,97400.0
2007-12-11 10:30:00,44.63,44.76,44.62,44.69,92400.0,31.7982,31.8908,31.791,31.8409,92400.0
2007-12-11 10:40:00,44.68,44.69,44.56,44.56,76400.0,31.8338,31.8409,31.7483,31.7483,76400.0
2007-12-11 10:50:00,44.56,44.63,44.52,44.56,63600.0,31.7483,31.7982,31.7198,31.7483,63600.0
2007-12-11 11:00:00,44.55,44.67,44.55,44.59,88600.0,31.7412,31.8267,31.7412,31.7697,88600.0
2007-12-11 11:10:00,44.58,44.61,44.49,44.49,186400.0,31.7625,31.7839,31.6984,31.6984,186400.0
2007-12-11 11:20:00,44.5,44.58,44.49,44.56,79000.0,31.7055,31.7625,31.6984,31.7483,79000.0
2007-12-11 11:30:00,44.56,44.59,44.51,44.52,117800.0,31.7483,31.7697,31.7127,31.7198,117800.0
2007-12-11 11:40:00,44.52,44.66,44.52,44.62,74800.0,31.7198,31.8195,31.7198,31.791,74800.0
2007-12-11 11:50:00,44.62,44.64,44.53,44.59,120000.0,31.791,31.8053,31.7269,31.7697,120000.0
2007-12-11 12:00:00,44.58,44.66,44.58,44.64,55800.0,31.7625,31.8195,31.7625,31.8053,55800.0
2007-12-11 12:10:00,44.64,44.65,44.52,44.55,69200.0,31.8053,31.8124,31.7198,31.7412,69200.0
2007-12-11 12:20:00,44.54,44.63,44.53,44.63,39600.0,31.734,31.7982,31.7269,31.7982,39600.0
2007-12-11 12:30:00,44.63,44.68,44.56,44.57,83800.0,31.7982,31.8338,31.7483,31.7554,83800.0
2007-12-11 12:40:00,44.57,44.64,44.57,44.63,123000.0,31.7554,31.8053,31.7554,31.7982,123000.0
2007-12-11 12:50:00,44.63,44.66,44.61,44.64,21000.0,31.7982,31.8195,31.7839,31.8053,21000.0
2007-12-11 13:00:00,44.65,44.66,44.58,44.66,49800.0,31.8124,31.8195,31.7625,31.8195,49800.0
2007-12-11 13:10:00,44.65,44.7,44.65,44.68,19800.0,31.8124,31.848,31.8124,31.8338,19800.0
2007-12-11 13:20:00,44.69,44.75,44.68,44.73,31200.0,31.8409,31.8837,31.8338,31.8694,31200.0
2007-12-11 13:30:00,44.75,44.94,44.7,44.91,144800.0,31.8837,32.019,31.848,31.9977,144800.0
2007-12-11 13:40:00,44.87,45.0,44.86,45.0,124200.0,31.9692,32.0618,31.962,32.0618,124200.0
2007-12-11 13:50:00,45.0,45.04,44.91,44.96,103000.0,32.0618,32.0903,31.9977,32.0333,103000.0
2007-12-11 14:00:00,44.96,45.02,44.95,44.97,60400.0,32.0333,32.076,32.0262,32.0404,60400.0
2007-12-11 14:10:00,44.98,45.13,44.41,44.65,279400.0,32.0475,32.1544,31.6414,31.8124,279400.0
2007-12-11 14:20:00,44.66,44.74,44.37,44.69,351800.0,31.8195,31.8765,31.6129,31.8409,351800.0
2007-12-11 14:30:00,44.69,44.73,44.38,44.48,256400.0,31.8409,31.8694,31.62,31.6913,256400.0
2007-12-11 14:40:00,44.48,44.63,44.38,44.46,173000.0,31.6913,31.7982,31.62,31.677,173000.0
2007-12-11 14:50:00,44.46,44.6,44.38,44.55,219200.0,31.677,31.7768,31.62,31.7412,219200.0
2007-12-11 15:00:00,44.55,44.55,44.34,44.38,271200.0,31.7412,31.7412,31.5915,31.62,271200.0
2007-12-11 15:10:00,44.38,44.49,44.29,44.29,154200.0,31.62,31.6984,31.5559,31.5559,154200.0
2007-12-11 15:20:00,44.29,44.32,44.16,44.19,242000.0,31.5559,31.5773,31.4633,31.4847,242000.0
2007-12-11 15:30:00,44.2,44.29,44.02,44.03,300200.0,31.4918,31.5559,31.3635,31.3707,300200.0
2007-12-11 15:40:00,44.04,44.08,43.94,43.95,251200.0,31.3778,31.4063,31.3065,31.3137,251200.0
2007-12-11 15:50:00,43.95,44.07,43.91,43.93,438600.0,31.3137,31.3992,31.2852,31.2994,438600.0
2007-12-12 09:30:00,44.97,45.62,44.81,44.83,210200.0,32.0404,32.5035,31.9264,31.9407,210200.0
2007-12-12 09:40:00,44.83,45.04,44.76,44.99,159400.0,31.9407,32.0903,31.8908,32.0547,159400.0
2007-12-12 09:50:00,44.99,45.27,44.98,45.25,157600.0,32.0547,32.2541,32.0475,32.2399,157600.0
2007-12-12 10:00:00,45.24,45.27,45.16,45.27,236000.0,32.2328,32.2541,32.1758,32.2541,236000.0
2007-12-12 10:10:00,45.27,45.33,45.16,45.3,116800.0,32.2541,32.2969,32.1758,32.2755,116800.0
2007-12-12 10:20:00,45.31,45.32,45.01,45.07,85000.0,32.2826,32.2898,32.0689,32.1117,85000.0
2007-12-12 10:30:00,45.06,45.12,44.93,45.08,183600.0,32.1045,32.1473,32.0119,32.1188,183600.0
2007-12-12 10:40:00,45.09,45.28,44.98,44.98,107400.0,32.1259,32.2613,32.0475,32.0475,107400.0
2007-12-12 10:50:00,44.97,45.16,44.97,45.12,62600.0,32.0404,32.1758,32.0404,32.1473,62600.0
2007-12-12 11:00:00,45.12,45.32,45.12,45.29,57800.0,32.1473,32.2898,32.1473,32.2684,57800.0
2007-12-12 11:10:00,45.31,45.41,45.31,45.4,108400.0,32.2826,32.3539,32.2826,32.3468,108400.0
2007-12-12 11:20:00,45.4,45.42,45.23,45.34,99800.0,32.3468,32.361,32.2257,32.304,99800.0
2007-12-12 11:30:00,45.35,45.45,45.33,45.4,63200.0,32.3111,32.3824,32.2969,32.3468,63200.0
2007-12-12 11:40:00,45.41,45.48,45.38,45.38,56800.0,32.3539,32.4038,32.3325,32.3325,56800.0
2007-12-12 11:50:00,45.38,45.39,45.23,45.28,88200.0,32.3325,32.3396,32.2257,32.2613,88200.0
2007-12-12 12:00:00,45.27,45.3,45.16,45.17,78800.0,32.2541,32.2755,32.1758,32.1829,78800.0
2007-12-12 12:10:00,45.2,45.24,45.1,45.11,79800.0,32.2043,32.2328,32.133,32.1402,79800.0
2007-12-12 12:20:00,45.12,45.17,45.07,45.1,68000.0,32.1473,32.1829,32.1117,32.133,68000.0
2007-12-12 12:30:00,45.1,45.12,45.01,45.08,122400.0,32.133,32.1473,32.0689,32.1188,122400.0
2007-12-12 12:40:00,45.08,45.13,44.95,45.03,170600.0,32.1188,32.1544,32.0262,32.0832,170600.0
2007-12-12 12:50:00,45.02,45.08,44.99,45.08,162200.0,32.076,32.1188,32.0547,32.1188,162200.0
2007-12-12 13:00:00,45.08,45.18,45.03,45.18,67400.0,32.1188,32.19,32.0832,32.19,67400.0
2007-12-12 13:10:00,45.2,45.32,45.2,45.31,96600.0,32.2043,32.2898,32.2043,32.2826,96600.0
2007-12-12 13:20:00,45.29,45.3,45.24,45.3,81800.0,32.2684,32.2755,32.2328,32.2755,81800.0
2007-12-12 13:30:00,45.3,45.47,45.26,45.44,102400.0,32.2755,32.3966,32.247,32.3753,102400.0
2007-12-12 13:40:00,45.42,45.49,45.39,45.42,52800.0,32.361,32.4109,32.3396,32.361,52800.0
2007-12-12 13:50:00,45.41,45.45,45.39,45.44,34000.0,32.3539,32.3824,32.3396,32.3753,34000.0
2007-12-12 14:00:00,45.46,45.52,45.41,45.52,63800.0,32.3895,32.4323,32.3539,32.4323,63800.0
2007-12-12 14:10:00,45.51,45.73,45.49,45.7,124600.0,32.4251,32.5819,32.4109,32.5605,124600.0
2007-12-12 14:20:00,45.7,45.72,45.46,45.47,118400.0,32.5605,32.5748,32.3895,32.3966,118400.0
2007-12-12 14:30:00,45.49,45.6,45.44,45.58,128200.0,32.4109,32.4893,32.3753,32.475,128200.0
2007-12-12 14:40:00,45.56,45.59,45.49,45.58,81400.0,32.4608,32.4821,32.4109,32.475,81400.0
2007-12-12 14:50:00,45.58,45.68,45.47,45.47,105200.0,32.475,32.5463,32.3966,32.3966,105200.0
2007-12-12 15:00:00,45.47,45.49,45.15,45.39,235400.0,32.3966,32.4109,32.1687,32.3396,235400.0
2007-12-12 15:10:00,45.35,45.35,44.98,45.26,229200.0,32.3111,32.3111,32.0475,32.247,229200.0
2007-12-12 15:20:00,45.23,45.39,45.2,45.38,211200.0,32.2257,32.3396,32.2043,32.3325,211200.0
2007-12-12 15:30:00,45.35,45.42,45.07,45.16,215000.0,32.3111,32.361,32.1117,32.1758,215000.0
2007-12-12 15:40:00,45.16,45.42,45.04,45.41,238200.0,32.1758,32.361,32.0903,32.3539,238200.0
2007-12-12 15:50:00,45.41,45.5,45.33,45.49,262400.0,32.3539,32.418,32.2969,32.4109,262400.0
2007-12-13 09:30:00,44.91,45.44,44.85,45.2,109400.0,31.9977,32.3753,31.9549,32.2043,109400.0
2007-12-13 09:40:00,45.17,45.24,44.92,44.93,181600.0,32.1829,32.2328,32.0048,32.0119,181600.0
2007-12-13 09:50:00,44.93,45.0,44.84,44.9,158400.0,32.0119,32.0618,31.9478,31.9905,158400.0
2007-12-13 10:00:00,44.88,45.1,44.83,45.1,117400.0,31.9763,32.133,31.9407,32.133,117400.0
2007-12-13 10:10:00,45.12,45.19,44.93,45.08,132000.0,32.1473,32.1972,32.0119,32.1188,132000.0
2007-12-13 10:20:00,45.07,45.26,45.05,45.23,124800.0,32.1117,32.247,32.0974,32.2257,124800.0
2007-12-13 10:30:00,45.24,45.82,45.24,45.63,357000.0,32.2328,32.646,32.2328,32.5106,357000.0
2007-12-13 10:40:00,45.63,45.67,45.31,45.4,234600.0,32.5106,32.5391,32.2826,32.3468,234600.0
2007-12-13 10:50:00,45.4,45.51,44.93,45.04,188800.0,32.3468,32.4251,32.0119,32.0903,188800.0
2007-12-13 11:00:00,45.04,45.1,44.92,45.02,142200.0,32.0903,32.133,32.0048,32.076,142200.0
2007-12-13 11:10:00,45.04,45.06,44.88,44.91,161600.0,32.0903,32.1045,31.9763,31.9977,161600.0
2007-12-13 11:20:00,44.9,44.9,44.65,44.84,154600.0,31.9905,31.9905,31.8124,31.9478,154600.0
2007-12-13 11:30:00,44.84,44.99,44.77,44.85,243800.0,31.9478,32.0547,31.8979,31.9549,243800.0
2007-12-13 11:40:00,44.86,44.93,44.71,44.77,170000.0,31.962,32.0119,31.8552,31.8979,170000.0
2007-12-13 11:50:00,44.77,44.86,44.71,44.78,146800.0,31.8979,31.962,31.8552,31.905,146800.0
2007-12-13 12:00:00,44.78,44.88,44.72,44.85,96600.0,31.905,31.9763,31.8623,31.9549,96600.0
2007-12-13 12:10:00,44.87,44.88,44.79,44.87,87600.0,31.9692,31.9763,31.9122,31.9692,87600.0
2007-12-13 12:20:00,44.87,44.87,44.72,44.75,73800.0,31.9692,31.9692,31.8623,31.8837,73800.0
2007-12-13 12:30:00,44.76,44.82,44.73,44.76,49800.0,31.8908,31.9335,31.8694,31.8908,49800.0
2007-12-13 12:40:00,44.76,44.78,44.68,44.74,96400.0,31.8908,31.905,31.8338,31.8765,96400.0
2007-12-13 12:50:00,44.74,44.79,44.56,44.57,88200.0,31.8765,31.9122,31.7483,31.7554,88200.0
2007-12-13 13:00:00,44.59,44.7,44.54,44.69,68200.0,31.7697,31.848,31.734,31.8409,68200.0
2007-12-13 13:10:00,44.7,44.7,44.57,44.62,74400.0,31.848,31.848,31.7554,31.791,74400.0
2007-12-13 13:20:00,44.63,44.85,44.57,44.79,81000.0,31.7982,31.9549,31.7554,31.9122,81000.0
2007-12-13 13:30:00,44.8,44.8,44.63,44.63,57000.0,31.9193,31.9193,31.7982,31.7982,57000.0
2007-12-13 13:40:00,44.63,44.74,44.6,44.68,69800.0,31.7982,31.8765,31.7768,31.8338,69800.0
2007-12-13 13:50:00,44.67,44.76,44.67,44.73,114000.0,31.8267,31.8908,31.8267,31.8694,114000.0
2007-12-13 14:00:00,44.74,44.88,44.65,44.8,101000.0,31.8765,31.9763,31.8124,31.9193,101000.0
2007-12-13 14:10:00,44.79,44.88,44.65,44.88,158000.0,31.9122,31.9763,31.8124,31.9763,158000.0
2007-12-13 14:20:00,44.88,44.96,44.81,44.88,125800.0,31.9763,32.0333,31.9264,31.9763,125800.0
2007-12-13 14:30:00,44.88,44.98,44.88,44.96,83800.0,31.9763,32.0475,31.9763,32.0333,83800.0
2007-12-13 14:40:00,44.98,45.02,44.95,44.96,171800.0,32.0475,32.076,32.0262,32.0333,171800.0
2007-12-13 14:50:00,44.96,44.99,44.92,44.96,100600.0,32.0333,32.0547,32.0048,32.0333,100600.0
2007-12-13 15:00:00,44.96,44.99,44.93,44.94,172000.0,32.0333,32.0547,32.0119,32.019,172000.0
2007-12-13 15:10:00,44.95,44.97,44.8,44.94,121800.0,32.0262,32.0404,31.9193,32.019,121800.0
2007-12-13 15:20:00,44.94,45.06,44.88,45.06,194600.0,32.019,32.1045,31.9763,32.1045,194600.0
2007-12-13 15:30:00,45.03,45.21,44.98,45.1,186600.0,32.0832,32.2114,32.0475,32.133,186600.0
2007-12-13 15:40:00,45.1,45.29,45.08,45.23,159000.0,32.133,32.2684,32.1188,32.2257,159000.0
2007-12-13 15:50:00,45.22,45.27,45.15,45.22,225600.0,32.2185,32.2541,32.1687,32.2185,225600.0
2007-12-14 09:30:00,44.98,44.98,44.59,44.72,222800.0,32.0475,32.0475,31.7697,31.8623,222800.0
2007-12-14 09:40:00,44.73,44.88,44.7,44.84,146200.0,31.8694,31.9763,31.848,31.9478,146200.0
2007-12-14 09:50:00,44.82,44.91,44.76,44.76,128800.0,31.9335,31.9977,31.8908,31.8908,128800.0
2007-12-14 10:00:00,44.75,45.07,44.74,44.85,121600.0,31.8837,32.1117,31.8765,31.9549,121600.0
2007-12-14 10:10:00,44.86,44.93,44.82,44.87,141400.0,31.962,32.0119,31.9335,31.9692,141400.0
2007-12-14 10:20:00,44.86,44.88,44.82,44.84,87800.0,31.962,31.9763,31.9335,31.9478,87800.0
2007-12-14 10:30:00,44.84,44.9,44.82,44.85,109000.0,31.9478,31.9905,31.9335,31.9549,109000.0
2007-12-14 10:40:00,44.85,44.88,44.73,44.85,188400.0,31.9549,31.9763,31.8694,31.9549,188400.0
2007-12-14 10:50:00,44.85,44.92,44.84,44.89,160600.0,31.9549,32.0048,31.9478,31.9834,160600.0
2007-12-14 11:00:00,44.88,44.97,44.83,44.85,121000.0,31.9763,32.0404,31.9407,31.9549,121000.0
2007-12-14 11:10:00,44.85,44.9,44.84,44.88,61000.0,31.9549,31.9905,31.9478,31.9763,61000.0
2007-12-14 11:20:00,44.88,44.92,44.83,44.83,108800.0,31.9763,32.0048,31.9407,31.9407,108800.0
2007-12-14 11:30:00,44.83,44.88,44.82,44.84,52800.0,31.9407,31.9763,31.9335,31.9478,52800.0
2007-12-14 11:40:00,44.84,44.85,44.77,44.77,75600.0,31.9478,31.9549,31.8979,31.8979,75600.0
2007-12-14 11:50:00,44.77,44.88,44.77,44.84,40800.0,31.8979,31.9763,31.8979,31.9478,40800.0
2007-12-14 12:00:00,44.84,44.88,44.77,44.78,40800.0,31.9478,31.9763,31.8979,31.905,40800.0
2007-12-14 12:10:00,44.78,44.82,44.77,44.81,109400.0,31.905,31.9335,31.8979,31.9264,109400.0
2007-12-14 12:20:00,44.8,44.86,44.8,44.83,150200.0,31.9193,31.962,31.9193,31.9407,150200.0
2007-12-14 12:30:00,44.83,44.84,44.73,44.74,162200.0,31.9407,31.9478,31.8694,31.8765,162200.0
2007-12-14 12:40:00,44.74,44.75,44.72,44.74,73200.0,31.8765,31.8837,31.8623,31.8765,73200.0
2007-12-14 12:50:00,44.73,44.8,44.65,44.67,126200.0,31.8694,31.9193,31.8124,31.8267,126200.0
2007-12-14 13:00:00,44.66,44.74,44.64,44.74,62800.0,31.8195,31.8765,31.8053,31.8765,62800.0
2007-12-14 13:10:00,44.74,44.78,44.61,44.61,56200.0,31.8765,31.905,31.7839,31.7839,56200.0
2007-12-14 13:20:00,44.6,44.76,44.59,44.65,80400.0,31.7768,31.8908,31.7697,31.8124,80400.0
2007-12-14 13:30:00,44.65,44.68,44.62,44.66,71000.0,31.8124,31.8338,31.791,31.8195,71000.0
2007-12-14 13:40:00,44.66,44.68,44.57,44.6,79600.0,31.8195,31.8338,31.7554,31.7768,79600.0
2007-12-14 13:50:00,44.6,44.63,44.54,44.54,67200.0,31.7768,31.7982,31.734,31.734,67200.0
2007-12-14 14:00:00,44.54,44.54,44.29,44.31,189600.0,31.734,31.734,31.5559,31.5702,189600.0
2007-12-14 14:10:00,44.31,44.35,44.3,44.34,125000.0,31.5702,31.5987,31.563,31.5915,125000.0
2007-12-14 14:20:00,44.35,44.45,44.35,44.38,176800.0,31.5987,31.6699,31.5987,31.62,176800.0
2007-12-14 14:30:00,44.38,44.43,44.36,44.41,70400.0,31.62,31.6557,31.6058,31.6414,70400.0
2007-12-14 14:40:00,44.42,44.49,44.41,44.46,70600.0,31.6485,31.6984,31.6414,31.677,70600.0
2007-12-14 14:50:00,44.47,44.47,44.28,44.28,156600.0,31.6842,31.6842,31.5488,31.5488,156600.0
2007-12-14 15:00:00,44.28,44.4,44.26,44.39,110000.0,31.5488,31.6343,31.5345,31.6272,110000.0
2007-12-14 15:10:00,44.39,44.39,44.18,44.19,139800.0,31.6272,31.6272,31.4775,31.4847,139800.0
2007-12-14 15:20:00,44.19,44.24,44.15,44.22,200600.0,31.4847,31.5203,31.4562,31.506,200600.0
2007-12-14 15:30:00,44.23,44.47,44.21,44.42,147400.0,31.5132,31.6842,31.4989,31.6485,147400.0
2007-12-14 15:40:00,44.42,44.48,44.33,44.42,207800.0,31.6485,31.6913,31.5844,31.6485,207800.0
2007-12-14 15:50:00,44.42,44.47,44.19,44.22,298400.0,31.6485,31.6842,31.4847,31.506,298400.0
2007-12-17 09:30:00,44.07,44.52,43.88,44.06,120000.0,31.3992,31.7198,31.2638,31.392,120000.0
2007-12-17 09:40:00,44.08,44.23,44.02,44.15,110800.0,31.4063,31.5132,31.3635,31.4562,110800.0
2007-12-17 09:50:00,44.15,44.17,43.78,44.06,145800.0,31.4562,31.4704,31.1925,31.392,145800.0
2007-12-17 10:00:00,44.05,44.27,44.03,44.13,95600.0,31.3849,31.5417,31.3707,31.4419,95600.0
2007-12-17 10:10:00,44.12,44.45,44.1,44.45,65800.0,31.4348,31.6699,31.4205,31.6699,65800.0
2007-12-17 10:20:00,44.44,44.46,44.29,44.33,54000.0,31.6628,31.677,31.5559,31.5844,54000.0
2007-12-17 10:30:00,44.3,44.36,44.24,44.32,66800.0,31.563,31.6058,31.5203,31.5773,66800.0
2007-12-17 10:40:00,44.34,44.34,44.26,44.27,31600.0,31.5915,31.5915,31.5345,31.5417,31600.0
2007-12-17 10:50:00,44.26,44.28,44.18,44.28,49200.0,31.5345,31.5488,31.4775,31.5488,49200.0
2007-12-17 11:00:00,44.28,44.41,44.27,44.31,38600.0,31.5488,31.6414,31.5417,31.5702,38600.0
2007-12-17 11:10:00,44.31,44.31,44.2,44.2,48000.0,31.5702,31.5702,31.4918,31.4918,48000.0
2007-12-17 11:20:00,44.2,44.21,44.05,44.07,114000.0,31.4918,31.4989,31.3849,31.3992,114000.0
2007-12-17 11:30:00,44.07,44.13,43.95,44.02,61200.0,31.3992,31.4419,31.3137,31.3635,61200.0
2007-12-17 11:40:00,44.02,44.12,43.99,44.02,69000.0,31.3635,31.4348,31.3422,31.3635,69000.0
2007-12-17 11:50:00,44.01,44.05,43.83,43.97,102000.0,31.3564,31.3849,31.2282,31.3279,102000.0
2007-12-17 12:00:00,43.98,44.07,43.93,44.06,37400.0,31.335,31.3992,31.2994,31.392,37400.0
2007-12-17 12:10:00,44.06,44.08,44.0,44.01,64000.0,31.392,31.4063,31.3493,31.3564,64000.0
2007-12-17 12:20:00,44.0,44.02,43.87,43.88,40400.0,31.3493,31.3635,31.2567,31.2638,40400.0
2007-12-17 12:30:00,43.88,43.99,43.88,43.99,52400.0,31.2638,31.3422,31.2638,31.3422,52400.0
2007-12-17 12:40:00,43.99,44.01,43.94,43.96,65200.0,31.3422,31.3564,31.3065,31.3208,65200.0
2007-12-17 12:50:00,43.95,44.05,43.95,44.04,38800.0,31.3137,31.3849,31.3137,31.3778,38800.0
2007-12-17 13:00:00,44.04,44.1,43.97,44.0,57600.0,31.3778,31.4205,31.3279,31.3493,57600.0
2007-12-17 13:10:00,44.01,44.01,43.75,43.79,60800.0,31.3564,31.3564,31.1712,31.1997,60800.0
2007-12-17 13:20:00,43.79,43.94,43.79,43.91,45000.0,31.1997,31.3065,31.1997,31.2852,45000.0
2007-12-17 13:30:00,43.9,43.97,43.88,43.94,41000.0,31.278,31.3279,31.2638,31.3065,41000.0
2007-12-17 13:40:00,43.94,43.99,43.79,43.81,69400.0,31.3065,31.3422,31.1997,31.2139,69400.0
2007-12-17 13:50:00,43.81,43.81,43.65,43.65,104800.0,31.2139,31.2139,31.0999,31.0999,104800.0
2007-12-17 14:00:00,43.63,43.65,43.56,43.59,114200.0,31.0857,31.0999,31.0358,31.0572,114200.0
2007-12-17 14:10:00,43.58,43.59,43.4,43.45,118600.0,31.0501,31.0572,30.9218,30.9574,118600.0
2007-12-17 14:20:00,43.46,43.68,43.46,43.66,111600.0,30.9646,31.1213,30.9646,31.1071,111600.0
2007-12-17 14:30:00,43.67,43.73,43.63,43.71,115400.0,31.1142,31.1569,31.0857,31.1427,115400.0
2007-12-17 14:40:00,43.72,43.77,43.67,43.72,68400.0,31.1498,31.1854,31.1142,31.1498,68400.0
2007-12-17 14:50:00,43.72,43.72,43.58,43.64,74400.0,31.1498,31.1498,31.0501,31.0928,74400.0
2007-12-17 15:00:00,43.65,43.68,43.51,43.57,154400.0,31.0999,31.1213,31.0002,31.0429,154400.0
2007-12-17 15:10:00,43.58,43.72,43.57,43.61,123000.0,31.0501,31.1498,31.0429,31.0714,123000.0
2007-12-17 15:20:00,43.6,43.68,43.57,43.65,83200.0,31.0643,31.1213,31.0429,31.0999,83200.0
2007-12-17 15:30:00,43.64,43.91,43.6,43.88,213200.0,31.0928,31.2852,31.0643,31.2638,213200.0
2007-12-17 15:40:00,43.88,43.89,43.69,43.7,138200.0,31.2638,31.2709,31.1284,31.1356,138200.0
2007-12-17 15:50:00,43.72,43.72,43.67,43.72,211800.0,31.1498,31.1498,31.1142,31.1498,211800.0
2007-12-18 09:30:00,44.4,44.45,44.25,44.29,77000.0,31.6343,31.6699,31.5274,31.5559,77000.0
2007-12-18 09:40:00,44.3,44.32,44.19,44.24,100800.0,31.563,31.5773,31.4847,31.5203,100800.0
2007-12-18 09:50:00,44.25,44.37,44.22,44.22,105600.0,31.5274,31.6129,31.506,31.506,105600.0
2007-12-18 10:00:00,44.22,44.22,44.09,44.17,158600.0,31.506,31.506,31.4134,31.4704,158600.0
2007-12-18 10:10:00,44.18,44.2,44.07,44.19,71400.0,31.4775,31.4918,31.3992,31.4847,71400.0
2007-12-18 10:20:00,44.19,44.4,44.19,44.34,170400.0,31.4847,31.6343,31.4847,31.5915,170400.0
2007-12-18 10:30:00,44.34,44.39,44.13,44.16,77000.0,31.5915,31.6272,31.4419,31.4633,77000.0
2007-12-18 10:40:00,44.16,44.33,44.16,44.33,68600.0,31.4633,31.5844,31.4633,31.5844,68600.0
2007-12-18 10:50:00,44.33,44.34,44.19,44.3,77000.0,31.5844,31.5915,31.4847,31.563,77000.0
2007-12-18 11:00:00,44.32,44.35,44.19,44.2,72400.0,31.5773,31.5987,31.4847,31.4918,72400.0
2007-12-18 11:10:00,44.2,44.26,44.14,44.17,42200.0,31.4918,31.5345,31.449,31.4704,42200.0
2007-12-18 11:20:00,44.16,44.2,43.91,43.93,90600.0,31.4633,31.4918,31.2852,31.2994,90600.0
2007-12-18 11:30:00,43.93,43.96,43.85,43.96,82400.0,31.2994,31.3208,31.2424,31.3208,82400.0
2007-12-18 11:40:00,43.96,43.98,43.65,43.65,95400.0,31.3208,31.335,31.0999,31.0999,95400.0
2007-12-18 11:50:00,43.66,43.67,43.47,43.48,68400.0,31.1071,31.1142,30.9717,30.9788,68400.0
2007-12-18 12:00:00,43.49,43.7,43.33,43.67,141400.0,30.9859,31.1356,30.8719,31.1142,141400.0
2007-12-18 12:10:00,43.67,43.69,43.54,43.68,115200.0,31.1142,31.1284,31.0216,31.1213,115200.0
2007-12-18 12:20:00,43.68,43.69,43.59,43.6,66800.0,31.1213,31.1284,31.0572,31.0643,66800.0
2007-12-18 12:30:00,43.6,43.72,43.54,43.7,54600.0,31.0643,31.1498,31.0216,31.1356,54600.0
2007-12-18 12:40:00,43.71,43.94,43.7,43.87,53000.0,31.1427,31.3065,31.1356,31.2567,53000.0
2007-12-18 12:50:00,43.88,43.89,43.72,43.73,30600.0,31.2638,31.2709,31.1498,31.1569,30600.0
2007-12-18 13:00:00,43.72,43.75,43.66,43.7,43200.0,31.1498,31.1712,31.1071,31.1356,43200.0
2007-12-18 13:10:00,43.7,43.72,43.65,43.69,67800.0,31.1356,31.1498,31.0999,31.1284,67800.0
2007-12-18 13:20:00,43.7,43.73,43.63,43.67,173400.0,31.1356,31.1569,31.0857,31.1142,173400.0
2007-12-18 13:30:00,43.68,43.74,43.67,43.73,106400.0,31.1213,31.164,31.1142,31.1569,106400.0
2007-12-18 13:40:00,43.74,43.75,43.66,43.7,49000.0,31.164,31.1712,31.1071,31.1356,49000.0
2007-12-18 13:50:00,43.7,43.7,43.61,43.63,56800.0,31.1356,31.1356,31.0714,31.0857,56800.0
2007-12-18 14:00:00,43.62,43.73,43.62,43.7,186200.0,31.0786,31.1569,31.0786,31.1356,186200.0
2007-12-18 14:10:00,43.7,43.79,43.61,43.76,223600.0,31.1356,31.1997,31.0714,31.1783,223600.0
2007-12-18 14:20:00,43.77,43.79,43.65,43.7,95400.0,31.1854,31.1997,31.0999,31.1356,95400.0
2007-12-18 14:30:00,43.69,43.75,43.65,43.69,170600.0,31.1284,31.1712,31.0999,31.1284,170600.0
2007-12-18 14:40:00,43.7,43.71,43.64,43.67,62000.0,31.1356,31.1427,31.0928,31.1142,62000.0
2007-12-18 14:50:00,43.69,43.72,43.65,43.68,55200.0,31.1284,31.1498,31.0999,31.1213,55200.0
2007-12-18 15:00:00,43.67,43.73,43.65,43.67,147600.0,31.1142,31.1569,31.0999,31.1142,147600.0
2007-12-18 15:10:00,43.67,43.8,43.67,43.77,112400.0,31.1142,31.2068,31.1142,31.1854,112400.0
2007-12-18 15:20:00,43.77,43.77,43.64,43.65,144800.0,31.1854,31.1854,31.0928,31.0999,144800.0
2007-12-18 15:30:00,43.66,43.71,43.63,43.71,259600.0,31.1071,31.1427,31.0857,31.1427,259600.0
2007-12-18 15:40:00,43.71,43.73,43.67,43.7,201800.0,31.1427,31.1569,31.1142,31.1356,201800.0
2007-12-18 15:50:00,43.69,43.7,43.63,43.65,252800.0,31.1284,31.1356,31.0857,31.0999,252800.0
2007-12-19 09:30:00,43.99,44.06,43.83,43.94,51800.0,31.3422,31.392,31.2282,31.3065,51800.0
2007-12-19 09:40:00,43.94,44.09,43.94,43.96,71800.0,31.3065,31.4134,31.3065,31.3208,71800.0
2007-12-19 09:50:00,43.96,44.06,43.68,43.68,74200.0,31.3208,31.392,31.1213,31.1213,74200.0
2007-12-19 10:00:00,43.72,44.1,43.72,43.98,57400.0,31.1498,31.4205,31.1498,31.335,57400.0
2007-12-19 10:10:00,43.98,43.99,43.87,43.9,25600.0,31.335,31.3422,31.2567,31.278,25600.0
2007-12-19 10:20:00,43.88,43.88,43.66,43.7,46200.0,31.2638,31.2638,31.1071,31.1356,46200.0
2007-12-19 10:30:00,43.69,44.1,43.69,43.94,166600.0,31.1284,31.4205,31.1284,31.3065,166600.0
2007-12-19 10:40:00,43.94,43.94,43.7,43.88,85800.0,31.3065,31.3065,31.1356,31.2638,85800.0
2007-12-19 10:50:00,43.89,43.91,43.77,43.77,64800.0,31.2709,31.2852,31.1854,31.1854,64800.0
2007-12-19 11:00:00,43.78,43.79,43.73,43.74,61000.0,31.1925,31.1997,31.1569,31.164,61000.0
2007-12-19 11:10:00,43.74,43.86,43.73,43.8,48200.0,31.164,31.2495,31.1569,31.2068,48200.0
2007-12-19 11:20:00,43.81,43.85,43.69,43.77,91400.0,31.2139,31.2424,31.1284,31.1854,91400.0
2007-12-19 11:30:00,43.75,43.8,43.67,43.8,73400.0,31.1712,31.2068,31.1142,31.2068,73400.0
2007-12-19 11:40:00,43.8,43.88,43.78,43.86,56200.0,31.2068,31.2638,31.1925,31.2495,56200.0
2007-12-19 11:50:00,43.87,43.93,43.76,43.8,50000.0,31.2567,31.2994,31.1783,31.2068,50000.0
2007-12-19 12:00:00,43.8,44.05,43.77,44.05,65800.0,31.2068,31.3849,31.1854,31.3849,65800.0
2007-12-19 12:10:00,44.05,44.12,44.02,44.02,54000.0,31.3849,31.4348,31.3635,31.3635,54000.0
2007-12-19 12:20:00,44.02,44.09,44.0,44.07,32800.0,31.3635,31.4134,31.3493,31.3992,32800.0
2007-12-19 12:30:00,44.05,44.07,43.98,44.06,36400.0,31.3849,31.3992,31.335,31.392,36400.0
2007-12-19 12:40:00,44.08,44.1,43.98,44.09,35800.0,31.4063,31.4205,31.335,31.4134,35800.0
2007-12-19 12:50:00,44.1,44.13,44.08,44.1,29800.0,31.4205,31.4419,31.4063,31.4205,29800.0
2007-12-19 13:00:00,44.09,44.12,44.0,44.06,45800.0,31.4134,31.4348,31.3493,31.392,45800.0
2007-12-19 13:10:00,44.05,44.13,44.04,44.1,29400.0,31.3849,31.4419,31.3778,31.4205,29400.0
2007-12-19 13:20:00,44.1,44.1,44.02,44.06,29400.0,31.4205,31.4205,31.3635,31.392,29400.0
2007-12-19 13:30:00,44.09,44.25,44.02,44.24,48400.0,31.4134,31.5274,31.3635,31.5203,48400.0
2007-12-19 13:40:00,44.25,44.3,44.03,44.16,68600.0,31.5274,31.563,31.3707,31.4633,68600.0
2007-12-19 13:50:00,44.17,44.28,44.09,44.24,39600.0,31.4704,31.5488,31.4134,31.5203,39600.0
2007-12-19 14:00:00,44.24,44.35,44.24,44.24,49200.0,31.5203,31.5987,31.5203,31.5203,49200.0
2007-12-19 14:10:00,44.27,44.49,44.27,44.45,79400.0,31.5417,31.6984,31.5417,31.6699,79400.0
2007-12-19 14:20:00,44.45,44.56,44.42,44.48,71600.0,31.6699,31.7483,31.6485,31.6913,71600.0
2007-12-19 14:30:00,44.49,44.58,44.47,44.54,60000.0,31.6984,31.7625,31.6842,31.734,60000.0
2007-12-19 14:40:00,44.52,44.56,44.47,44.49,81600.0,31.7198,31.7483,31.6842,31.6984,81600.0
2007-12-19 14:50:00,44.51,44.52,44.3,44.33,84200.0,31.7127,31.7198,31.563,31.5844,84200.0
2007-12-19 15:00:00,44.32,44.43,44.29,44.4,132600.0,31.5773,31.6557,31.5559,31.6343,132600.0
2007-12-19 15:10:00,44.4,44.48,44.35,44.43,186800.0,31.6343,31.6913,31.5987,31.6557,186800.0
2007-12-19 15:20:00,44.42,44.42,44.27,44.31,340000.0,31.6485,31.6485,31.5417,31.5702,340000.0
2007-12-19 15:30:00,44.3,44.41,44.24,44.34,144800.0,31.563,31.6414,31.5203,31.5915,144800.0
2007-12-19 15:40:00,44.34,44.36,44.21,44.33,144800.0,31.5915,31.6058,31.4989,31.5844,144800.0
2007-12-19 15:50:00,44.32,44.35,44.16,44.18,130800.0,31.5773,31.5987,31.4633,31.4775,130800.0
2007-12-20 09:30:00,44.49,44.73,44.41,44.7,98200.0,31.6984,31.8694,31.6414,31.848,98200.0
2007-12-20 09:40:00,44.71,44.74,44.41,44.63,69600.0,31.8552,31.8765,31.6414,31.7982,69600.0
2007-12-20 09:50:00,44.63,44.67,44.48,44.53,84400.0,31.7982,31.8267,31.6913,31.7269,84400.0
2007-12-20 10:00:00,44.53,44.69,44.52,44.69,57000.0,31.7269,31.8409,31.7198,31.8409,57000.0
2007-12-20 10:10:00,44.69,44.7,44.47,44.48,55000.0,31.8409,31.848,31.6842,31.6913,55000.0
2007-12-20 10:20:00,44.48,44.56,44.46,44.52,39000.0,31.6913,31.7483,31.677,31.7198,39000.0
2007-12-20 10:30:00,44.52,44.52,44.35,44.41,116400.0,31.7198,31.7198,31.5987,31.6414,116400.0
2007-12-20 10:40:00,44.42,44.45,44.41,44.41,93200.0,31.6485,31.6699,31.6414,31.6414,93200.0
2007-12-20 10:50:00,44.43,44.43,44.18,44.27,57800.0,31.6557,31.6557,31.4775,31.5417,57800.0
2007-12-20 11:00:00,44.27,44.45,44.23,44.42,76400.0,31.5417,31.6699,31.5132,31.6485,76400.0
2007-12-20 11:10:00,44.42,44.53,44.42,44.47,79200.0,31.6485,31.7269,31.6485,31.6842,79200.0
2007-12-20 11:20:00,44.48,44.55,44.37,44.55,63800.0,31.6913,31.7412,31.6129,31.7412,63800.0
2007-12-20 11:30:00,44.54,44.56,44.4,44.42,63800.0,31.734,31.7483,31.6343,31.6485,63800.0
2007-12-20 11:40:00,44.42,44.5,44.39,44.39,43800.0,31.6485,31.7055,31.6272,31.6272,43800.0
2007-12-20 11:50:00,44.41,44.54,44.41,44.51,35200.0,31.6414,31.734,31.6414,31.7127,35200.0
2007-12-20 12:00:00,44.51,44.52,44.43,44.47,44600.0,31.7127,31.7198,31.6557,31.6842,44600.0
2007-12-20 12:10:00,44.47,44.52,44.47,44.51,50400.0,31.6842,31.7198,31.6842,31.7127,50400.0
2007-12-20 12:20:00,44.51,44.63,44.47,44.62,35200.0,31.7127,31.7982,31.6842,31.791,35200.0
2007-12-20 12:30:00,44.61,44.62,44.56,44.56,24400.0,31.7839,31.791,31.7483,31.7483,24400.0
2007-12-20 12:40:00,44.55,44.56,44.49,44.52,24600.0,31.7412,31.7483,31.6984,31.7198,24600.0
2007-12-20 12:50:00,44.52,44.59,44.52,44.59,29400.0,31.7198,31.7697,31.7198,31.7697,29400.0
2007-12-20 13:00:00,44.59,44.6,44.48,44.49,46200.0,31.7697,31.7768,31.6913,31.6984,46200.0
2007-12-20 13:10:00,44.49,44.51,44.46,44.48,33200.0,31.6984,31.7127,31.677,31.6913,33200.0
2007-12-20 13:20:00,44.49,44.58,44.48,44.53,44400.0,31.6984,31.7625,31.6913,31.7269,44400.0
2007-12-20 13:30:00,44.52,44.58,44.49,44.54,54800.0,31.7198,31.7625,31.6984,31.734,54800.0
2007-12-20 13:40:00,44.53,44.54,44.48,44.52,39000.0,31.7269,31.734,31.6913,31.7198,39000.0
2007-12-20 13:50:00,44.52,44.6,44.51,44.58,40800.0,31.7198,31.7768,31.7127,31.7625,40800.0
2007-12-20 14:00:00,44.57,44.58,44.5,44.57,51200.0,31.7554,31.7625,31.7055,31.7554,51200.0
2007-12-20 14:10:00,44.56,44.72,44.55,44.72,64200.0,31.7483,31.8623,31.7412,31.8623,64200.0
2007-12-20 14:20:00,44.72,44.74,44.6,44.68,69000.0,31.8623,31.8765,31.7768,31.8338,69000.0
2007-12-20 14:30:00,44.68,44.82,44.66,44.79,63000.0,31.8338,31.9335,31.8195,31.9122,63000.0
2007-12-20 14:40:00,44.8,44.84,44.77,44.78,45400.0,31.9193,31.9478,31.8979,31.905,45400.0
2007-12-20 14:50:00,44.78,44.78,44.69,44.73,64400.0,31.905,31.905,31.8409,31.8694,64400.0
2007-12-20 15:00:00,44.72,44.73,44.62,44.66,77000.0,31.8623,31.8694,31.791,31.8195,77000.0
2007-12-20 15:10:00,44.66,44.85,44.66,44.84,102600.0,31.8195,31.9549,31.8195,31.9478,102600.0
2007-12-20 15:20:00,44.83,44.86,44.78,44.84,101600.0,31.9407,31.962,31.905,31.9478,101600.0
2007-12-20 15:30:00,44.83,44.87,44.77,44.79,126000.0,31.9407,31.9692,31.8979,31.9122,126000.0
2007-12-20 15:40:00,44.8,44.85,44.65,44.85,179800.0,31.9193,31.9549,31.8124,31.9549,179800.0
2007-12-20 15:50:00,44.85,44.99,44.84,44.93,271600.0,31.9549,32.0547,31.9478,32.0119,271600.0
2007-12-21 09:30:00,45.23,45.4,44.95,45.26,918000.0,32.2257,32.3468,32.0262,32.247,918000.0
2007-12-21 09:40:00,45.29,45.37,45.19,45.24,75000.0,32.2684,32.3254,32.1972,32.2328,75000.0
2007-12-21 09:50:00,45.23,45.26,45.13,45.21,55000.0,32.2257,32.247,32.1544,32.2114,55000.0
2007-12-21 10:00:00,45.23,45.25,45.14,45.19,41600.0,32.2257,32.2399,32.1615,32.1972,41600.0
2007-12-21 10:10:00,45.17,45.3,45.16,45.27,46400.0,32.1829,32.2755,32.1758,32.2541,46400.0
2007-12-21 10:20:00,45.29,45.33,45.16,45.16,66200.0,32.2684,32.2969,32.1758,32.1758,66200.0
2007-12-21 10:30:00,45.16,45.24,45.12,45.24,64600.0,32.1758,32.2328,32.1473,32.2328,64600.0
2007-12-21 10:40:00,45.23,45.33,45.19,45.26,79400.0,32.2257,32.2969,32.1972,32.247,79400.0
2007-12-21 10:50:00,45.25,45.27,45.23,45.24,47400.0,32.2399,32.2541,32.2257,32.2328,47400.0
2007-12-21 11:00:00,45.24,45.26,45.19,45.22,70000.0,32.2328,32.247,32.1972,32.2185,70000.0
2007-12-21 11:10:00,45.22,45.24,45.12,45.13,66800.0,32.2185,32.2328,32.1473,32.1544,66800.0
2007-12-21 11:20:00,45.14,45.16,45.09,45.1,53000.0,32.1615,32.1758,32.1259,32.133,53000.0
2007-12-21 11:30:00,45.1,45.11,45.01,45.11,75800.0,32.133,32.1402,32.0689,32.1402,75800.0
2007-12-21 11:40:00,45.09,45.13,45.04,45.12,59800.0,32.1259,32.1544,32.0903,32.1473,59800.0
2007-12-21 11:50:00,45.11,45.15,45.03,45.1,109600.0,32.1402,32.1687,32.0832,32.133,109600.0
2007-12-21 12:00:00,45.1,45.19,45.1,45.17,52000.0,32.133,32.1972,32.133,32.1829,52000.0
2007-12-21 12:10:00,45.17,45.19,45.15,45.16,37200.0,32.1829,32.1972,32.1687,32.1758,37200.0
2007-12-21 12:20:00,45.16,45.17,45.13,45.17,35400.0,32.1758,32.1829,32.1544,32.1829,35400.0
2007-12-21 12:30:00,45.16,45.16,45.12,45.16,34200.0,32.1758,32.1758,32.1473,32.1758,34200.0
2007-12-21 12:40:00,45.16,45.2,45.16,45.2,43600.0,32.1758,32.2043,32.1758,32.2043,43600.0
2007-12-21 12:50:00,45.2,45.2,45.1,45.13,39600.0,32.2043,32.2043,32.133,32.1544,39600.0
2007-12-21 13:00:00,45.13,45.13,45.06,45.09,50000.0,32.1544,32.1544,32.1045,32.1259,50000.0
2007-12-21 13:10:00,45.1,45.1,45.06,45.09,43800.0,32.133,32.133,32.1045,32.1259,43800.0
2007-12-21 13:20:00,45.09,45.13,45.09,45.12,31000.0,32.1259,32.1544,32.1259,32.1473,31000.0
2007-12-21 13:30:00,45.12,45.15,45.1,45.13,55200.0,32.1473,32.1687,32.133,32.1544,55200.0
2007-12-21 13:40:00,45.13,45.19,45.13,45.15,36600.0,32.1544,32.1972,32.1544,32.1687,36600.0
2007-12-21 13:50:00,45.14,45.15,45.1,45.13,52600.0,32.1615,32.1687,32.133,32.1544,52600.0
2007-12-21 14:00:00,45.13,45.25,45.13,45.22,63600.0,32.1544,32.2399,32.1544,32.2185,63600.0
2007-12-21 14:10:00,45.23,45.34,45.22,45.24,70200.0,32.2257,32.304,32.2185,32.2328,70200.0
2007-12-21 14:20:00,45.25,45.26,45.21,45.25,88600.0,32.2399,32.247,32.2114,32.2399,88600.0
2007-12-21 14:30:00,45.26,45.26,45.2,45.21,103200.0,32.247,32.247,32.2043,32.2114,103200.0
2007-12-21 14:40:00,45.21,45.27,45.2,45.26,58000.0,32.2114,32.2541,32.2043,32.247,58000.0
2007-12-21 14:50:00,45.26,45.26,45.23,45.24,56400.0,32.247,32.247,32.2257,32.2328,56400.0
2007-12-21 15:00:00,45.24,45.27,45.2,45.23,83400.0,32.2328,32.2541,32.2043,32.2257,83400.0
2007-12-21 15:10:00,45.23,45.27,45.22,45.26,56800.0,32.2257,32.2541,32.2185,32.247,56800.0
2007-12-21 15:20:00,45.27,45.31,45.24,45.27,169000.0,32.2541,32.2826,32.2328,32.2541,169000.0
2007-12-21 15:30:00,45.27,45.29,45.13,45.15,181000.0,32.2541,32.2684,32.1544,32.1687,181000.0
2007-12-21 15:40:00,45.16,45.17,44.93,44.94,214800.0,32.1758,32.1829,32.0119,32.019,214800.0
2007-12-21 15:50:00,44.94,45.19,44.94,45.15,262000.0,32.019,32.1972,32.019,32.1687,262000.0
2007-12-24 09:30:00,44.85,45.3,44.85,45.1,100000.0,31.9549,32.2755,31.9549,32.133,100000.0
2007-12-24 09:40:00,45.12,45.34,45.1,45.34,76600.0,32.1473,32.304,32.133,32.304,76600.0
2007-12-24 09:50:00,45.34,45.58,45.32,45.51,42200.0,32.304,32.475,32.2898,32.4251,42200.0
2007-12-24 10:00:00,45.52,45.65,45.51,45.64,42600.0,32.4323,32.5249,32.4251,32.5178,42600.0
2007-12-24 10:10:00,45.65,45.66,45.6,45.63,46200.0,32.5249,32.532,32.4893,32.5106,46200.0
2007-12-24 10:20:00,45.65,45.73,45.57,45.62,66600.0,32.5249,32.5819,32.4679,32.5035,66600.0
2007-12-24 10:30:00,45.62,45.63,45.46,45.48,81600.0,32.5035,32.5106,32.3895,32.4038,81600.0
2007-12-24 10:40:00,45.48,45.48,45.4,45.4,41000.0,32.4038,32.4038,32.3468,32.3468,41000.0
2007-12-24 10:50:00,45.43,45.44,45.39,45.42,29400.0,32.3681,32.3753,32.3396,32.361,29400.0
2007-12-24 11:00:00,45.42,45.49,45.42,45.48,33400.0,32.361,32.4109,32.361,32.4038,33400.0
2007-12-24 11:10:00,45.48,45.51,45.47,45.49,25800.0,32.4038,32.4251,32.3966,32.4109,25800.0
2007-12-24 11:20:00,45.49,45.51,45.43,45.48,46000.0,32.4109,32.4251,32.3681,32.4038,46000.0
2007-12-24 11:30:00,45.48,45.49,45.43,45.44,43800.0,32.4038,32.4109,32.3681,32.3753,43800.0
2007-12-24 11:40:00,45.43,45.45,45.41,45.42,32000.0,32.3681,32.3824,32.3539,32.361,32000.0
2007-12-24 11:50:00,45.41,45.43,45.37,45.38,32000.0,32.3539,32.3681,32.3254,32.3325,32000.0
2007-12-24 12:00:00,45.38,45.48,45.38,45.47,31800.0,32.3325,32.4038,32.3325,32.3966,31800.0
2007-12-24 12:10:00,45.47,45.49,45.42,45.43,34600.0,32.3966,32.4109,32.361,32.3681,34600.0
2007-12-24 12:20:00,45.42,45.44,45.41,45.44,29800.0,32.361,32.3753,32.3539,32.3753,29800.0
2007-12-24 12:30:00,45.42,45.44,45.35,45.35,49800.0,32.361,32.3753,32.3111,32.3111,49800.0
2007-12-24 12:40:00,45.35,45.5,45.35,45.48,90200.0,32.3111,32.418,32.3111,32.4038,90200.0
2007-12-24 12:50:00,45.48,45.58,45.44,45.58,124400.0,32.4038,32.475,32.3753,32.475,124400.0
2007-12-24 13:00:00,45.57,45.58,45.51,45.51,57600.0,32.4679,32.475,32.4251,32.4251,57600.0
2007-12-24 13:10:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:20:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:40:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 13:50:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:00:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:10:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:20:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:40:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 14:50:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:00:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:10:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:20:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:30:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:40:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-24 15:50:00,45.51,45.51,45.51,45.51,0.0,32.4251,32.4251,32.4251,32.4251,0.0
2007-12-26 09:30:00,45.6,45.6,45.15,45.15,102600.0,32.4893,32.4893,32.1687,32.1687,102600.0
2007-12-26 09:40:00,45.13,45.17,45.07,45.12,79000.0,32.1544,32.1829,32.1117,32.1473,79000.0
2007-12-26 09:50:00,45.12,45.33,45.06,45.1,247800.0,32.1473,32.2969,32.1045,32.133,247800.0
2007-12-26 10:00:00,45.1,45.31,45.09,45.26,100600.0,32.133,32.2826,32.1259,32.247,100600.0
2007-12-26 10:10:00,45.25,45.32,45.24,45.32,553600.0,32.2399,32.2898,32.2328,32.2898,553600.0
2007-12-26 10:20:00,45.32,45.42,45.29,45.41,76200.0,32.2898,32.361,32.2684,32.3539,76200.0
2007-12-26 10:30:00,45.4,45.51,45.4,45.51,78800.0,32.3468,32.4251,32.3468,32.4251,78800.0
2007-12-26 10:40:00,45.51,45.52,45.35,45.38,83400.0,32.4251,32.4323,32.3111,32.3325,83400.0
2007-12-26 10:50:00,45.38,45.4,45.32,45.32,67200.0,32.3325,32.3468,32.2898,32.2898,67200.0
2007-12-26 11:00:00,45.31,45.39,45.31,45.38,64800.0,32.2826,32.3396,32.2826,32.3325,64800.0
2007-12-26 11:10:00,45.38,45.39,45.31,45.33,70800.0,32.3325,32.3396,32.2826,32.2969,70800.0
2007-12-26 11:20:00,45.33,45.34,45.21,45.21,64600.0,32.2969,32.304,32.2114,32.2114,64600.0
2007-12-26 11:30:00,45.21,45.22,45.15,45.16,64000.0,32.2114,32.2185,32.1687,32.1758,64000.0
2007-12-26 11:40:00,45.17,45.29,45.16,45.27,83800.0,32.1829,32.2684,32.1758,32.2541,83800.0
2007-12-26 11:50:00,45.27,45.27,45.17,45.19,45200.0,32.2541,32.2541,32.1829,32.1972,45200.0
2007-12-26 12:00:00,45.2,45.29,45.19,45.24,47800.0,32.2043,32.2684,32.1972,32.2328,47800.0
2007-12-26 12:10:00,45.23,45.28,45.23,45.27,47800.0,32.2257,32.2613,32.2257,32.2541,47800.0
2007-12-26 12:20:00,45.27,45.35,45.26,45.32,52800.0,32.2541,32.3111,32.247,32.2898,52800.0
2007-12-26 12:30:00,45.32,45.32,45.23,45.24,42400.0,32.2898,32.2898,32.2257,32.2328,42400.0
2007-12-26 12:40:00,45.24,45.24,45.21,45.21,37400.0,32.2328,32.2328,32.2114,32.2114,37400.0
2007-12-26 12:50:00,45.23,45.49,45.21,45.46,78000.0,32.2257,32.4109,32.2114,32.3895,78000.0
2007-12-26 13:00:00,45.47,45.56,45.45,45.55,55200.0,32.3966,32.4608,32.3824,32.4536,55200.0
2007-12-26 13:10:00,45.54,45.63,45.54,45.6,72600.0,32.4465,32.5106,32.4465,32.4893,72600.0
2007-12-26 13:20:00,45.6,45.6,45.51,45.51,40000.0,32.4893,32.4893,32.4251,32.4251,40000.0
2007-12-26 13:30:00,45.51,45.59,45.49,45.52,73000.0,32.4251,32.4821,32.4109,32.4323,73000.0
2007-12-26 13:40:00,45.52,45.52,45.45,45.51,48200.0,32.4323,32.4323,32.3824,32.4251,48200.0
2007-12-26 13:50:00,45.51,45.53,45.47,45.51,47400.0,32.4251,32.4394,32.3966,32.4251,47400.0
2007-12-26 14:00:00,45.52,45.52,45.45,45.48,50000.0,32.4323,32.4323,32.3824,32.4038,50000.0
2007-12-26 14:10:00,45.49,45.54,45.43,45.5,59400.0,32.4109,32.4465,32.3681,32.418,59400.0
2007-12-26 14:20:00,45.51,45.51,45.43,45.43,55400.0,32.4251,32.4251,32.3681,32.3681,55400.0
2007-12-26 14:30:00,45.44,45.47,45.34,45.35,79400.0,32.3753,32.3966,32.304,32.3111,79400.0
2007-12-26 14:40:00,45.37,45.38,45.29,45.31,64400.0,32.3254,32.3325,32.2684,32.2826,64400.0
2007-12-26 14:50:00,45.31,45.34,45.28,45.28,74400.0,32.2826,32.304,32.2613,32.2613,74400.0
2007-12-26 15:00:00,45.29,45.3,45.18,45.21,91600.0,32.2684,32.2755,32.19,32.2114,91600.0
2007-12-26 15:10:00,45.2,45.22,45.15,45.2,63400.0,32.2043,32.2185,32.1687,32.2043,63400.0
2007-12-26 15:20:00,45.21,45.27,45.12,45.15,85400.0,32.2114,32.2541,32.1473,32.1687,85400.0
2007-12-26 15:30:00,45.15,45.26,45.1,45.24,98400.0,32.1687,32.247,32.133,32.2328,98400.0
2007-12-26 15:40:00,45.24,45.27,45.17,45.26,160600.0,32.2328,32.2541,32.1829,32.247,160600.0
2007-12-26 15:50:00,45.26,45.27,45.15,45.16,178200.0,32.247,32.2541,32.1687,32.1758,178200.0
2007-12-27 09:30:00,45.04,45.24,45.04,45.13,51600.0,32.0903,32.2328,32.0903,32.1544,51600.0
2007-12-27 09:40:00,45.1,45.11,44.89,45.05,50000.0,32.133,32.1402,31.9834,32.0974,50000.0
2007-12-27 09:50:00,45.06,45.17,44.99,44.99,59200.0,32.1045,32.1829,32.0547,32.0547,59200.0
2007-12-27 10:00:00,45.02,45.05,44.97,45.03,44600.0,32.076,32.0974,32.0404,32.0832,44600.0
2007-12-27 10:10:00,45.02,45.24,44.99,45.21,58600.0,32.076,32.2328,32.0547,32.2114,58600.0
2007-12-27 10:20:00,45.21,45.27,45.16,45.16,33000.0,32.2114,32.2541,32.1758,32.1758,33000.0
2007-12-27 10:30:00,45.17,45.41,45.16,45.27,125200.0,32.1829,32.3539,32.1758,32.2541,125200.0
2007-12-27 10:40:00,45.28,45.29,45.2,45.24,46000.0,32.2613,32.2684,32.2043,32.2328,46000.0
2007-12-27 10:50:00,45.23,45.26,45.2,45.23,44200.0,32.2257,32.247,32.2043,32.2257,44200.0
2007-12-27 11:00:00,45.23,45.3,45.23,45.29,38600.0,32.2257,32.2755,32.2257,32.2684,38600.0
2007-12-27 11:10:00,45.29,45.31,45.21,45.26,52800.0,32.2684,32.2826,32.2114,32.247,52800.0
2007-12-27 11:20:00,45.25,45.27,45.18,45.19,29800.0,32.2399,32.2541,32.19,32.1972,29800.0
2007-12-27 11:30:00,45.19,45.2,45.08,45.08,52200.0,32.1972,32.2043,32.1188,32.1188,52200.0
2007-12-27 11:40:00,45.09,45.13,45.05,45.1,28000.0,32.1259,32.1544,32.0974,32.133,28000.0
2007-12-27 11:50:00,45.1,45.16,45.1,45.16,16200.0,32.133,32.1758,32.133,32.1758,16200.0
2007-12-27 12:00:00,45.16,45.17,45.05,45.06,20200.0,32.1758,32.1829,32.0974,32.1045,20200.0
2007-12-27 12:10:00,45.06,45.07,45.04,45.04,26000.0,32.1045,32.1117,32.0903,32.0903,26000.0
2007-12-27 12:20:00,45.04,45.06,44.99,44.99,48200.0,32.0903,32.1045,32.0547,32.0547,48200.0
2007-12-27 12:30:00,44.98,44.99,44.88,44.88,26600.0,32.0475,32.0547,31.9763,31.9763,26600.0
2007-12-27 12:40:00,44.9,44.9,44.85,44.88,39600.0,31.9905,31.9905,31.9549,31.9763,39600.0
2007-12-27 12:50:00,44.88,44.93,44.86,44.89,37800.0,31.9763,32.0119,31.962,31.9834,37800.0
2007-12-27 13:00:00,44.9,44.9,44.77,44.86,35600.0,31.9905,31.9905,31.8979,31.962,35600.0
2007-12-27 13:10:00,44.86,44.9,44.85,44.89,31800.0,31.962,31.9905,31.9549,31.9834,31800.0
2007-12-27 13:20:00,44.88,44.88,44.84,44.88,31200.0,31.9763,31.9763,31.9478,31.9763,31200.0
2007-12-27 13:30:00,44.87,44.93,44.87,44.91,29000.0,31.9692,32.0119,31.9692,31.9977,29000.0
2007-12-27 13:40:00,44.9,44.92,44.85,44.92,34600.0,31.9905,32.0048,31.9549,32.0048,34600.0
2007-12-27 13:50:00,44.92,44.96,44.91,44.93,45200.0,32.0048,32.0333,31.9977,32.0119,45200.0
2007-12-27 14:00:00,44.92,45.0,44.89,44.98,75400.0,32.0048,32.0618,31.9834,32.0475,75400.0
2007-12-27 14:10:00,44.98,44.99,44.88,44.99,50600.0,32.0475,32.0547,31.9763,32.0547,50600.0
2007-12-27 14:20:00,44.98,44.99,44.94,44.98,46800.0,32.0475,32.0547,32.019,32.0475,46800.0
2007-12-27 14:30:00,44.97,44.98,44.91,44.95,50400.0,32.0404,32.0475,31.9977,32.0262,50400.0
2007-12-27 14:40:00,44.93,45.03,44.9,45.03,64400.0,32.0119,32.0832,31.9905,32.0832,64400.0
2007-12-27 14:50:00,45.02,45.03,44.96,44.99,33600.0,32.076,32.0832,32.0333,32.0547,33600.0
2007-12-27 15:00:00,44.99,45.1,44.97,45.1,40000.0,32.0547,32.133,32.0404,32.133,40000.0
2007-12-27 15:10:00,45.09,45.13,45.07,45.08,39400.0,32.1259,32.1544,32.1117,32.1188,39400.0
2007-12-27 15:20:00,45.08,45.1,45.02,45.02,37000.0,32.1188,32.133,32.076,32.076,37000.0
2007-12-27 15:30:00,45.02,45.05,44.97,44.98,60200.0,32.076,32.0974,32.0404,32.0475,60200.0
2007-12-27 15:40:00,44.97,44.99,44.8,44.83,82400.0,32.0404,32.0547,31.9193,31.9407,82400.0
2007-12-27 15:50:00,44.84,44.89,44.8,44.84,147000.0,31.9478,31.9834,31.9193,31.9478,147000.0
2007-12-28 09:30:00,44.96,45.31,44.96,45.13,90000.0,32.0333,32.2826,32.0333,32.1544,90000.0
2007-12-28 09:40:00,45.18,45.22,45.09,45.12,55600.0,32.19,32.2185,32.1259,32.1473,55600.0
2007-12-28 09:50:00,45.1,45.15,44.99,45.01,56600.0,32.133,32.1687,32.0547,32.0689,56600.0
2007-12-28 10:00:00,45.0,45.04,44.85,44.88,69800.0,32.0618,32.0903,31.9549,31.9763,69800.0
2007-12-28 10:10:00,44.9,45.04,44.88,45.01,33800.0,31.9905,32.0903,31.9763,32.0689,33800.0
2007-12-28 10:20:00,45.02,45.03,44.97,44.98,22200.0,32.076,32.0832,32.0404,32.0475,22200.0
2007-12-28 10:30:00,44.98,45.08,44.98,45.07,38600.0,32.0475,32.1188,32.0475,32.1117,38600.0
2007-12-28 10:40:00,45.07,45.07,45.07,45.07,0.0,32.1117,32.1117,32.1117,32.1117,0.0
2007-12-28 10:50:00,44.96,44.97,44.96,44.97,1200.0,32.0333,32.0404,32.0333,32.0404,1200.0
2007-12-28 11:00:00,44.97,45.01,44.96,44.99,31000.0,32.0404,32.0689,32.0333,32.0547,31000.0
2007-12-28 11:10:00,45.01,45.01,44.97,45.01,40600.0,32.0689,32.0689,32.0404,32.0689,40600.0
2007-12-28 11:20:00,45.01,45.13,44.99,45.08,28400.0,32.0689,32.1544,32.0547,32.1188,28400.0
2007-12-28 11:30:00,45.09,45.13,45.02,45.08,47600.0,32.1259,32.1544,32.076,32.1188,47600.0
2007-12-28 11:40:00,45.08,45.13,45.08,45.11,46400.0,32.1188,32.1544,32.1188,32.1402,46400.0
2007-12-28 11:50:00,45.11,45.12,45.05,45.06,58600.0,32.1402,32.1473,32.0974,32.1045,58600.0
2007-12-28 12:00:00,45.06,45.14,45.05,45.12,63000.0,32.1045,32.1615,32.0974,32.1473,63000.0
2007-12-28 12:10:00,45.12,45.27,45.12,45.24,64000.0,32.1473,32.2541,32.1473,32.2328,64000.0
2007-12-28 12:20:00,45.22,45.27,45.22,45.27,34400.0,32.2185,32.2541,32.2185,32.2541,34400.0
2007-12-28 12:30:00,45.27,45.27,45.21,45.21,40400.0,32.2541,32.2541,32.2114,32.2114,40400.0
2007-12-28 12:40:00,45.21,45.27,45.18,45.24,51800.0,32.2114,32.2541,32.19,32.2328,51800.0
2007-12-28 12:50:00,45.24,45.27,45.2,45.24,31400.0,32.2328,32.2541,32.2043,32.2328,31400.0
2007-12-28 13:00:00,45.24,45.29,45.19,45.29,32400.0,32.2328,32.2684,32.1972,32.2684,32400.0
2007-12-28 13:10:00,45.27,45.3,45.26,45.27,40800.0,32.2541,32.2755,32.247,32.2541,40800.0
2007-12-28 13:20:00,45.26,45.27,45.16,45.16,76800.0,32.247,32.2541,32.1758,32.1758,76800.0
2007-12-28 13:30:00,45.16,45.24,45.15,45.21,48000.0,32.1758,32.2328,32.1687,32.2114,48000.0
2007-12-28 13:40:00,45.21,45.3,45.2,45.3,19600.0,32.2114,32.2755,32.2043,32.2755,19600.0
2007-12-28 13:50:00,45.3,45.34,45.27,45.34,39800.0,32.2755,32.304,32.2541,32.304,39800.0
2007-12-28 14:00:00,45.34,45.45,45.34,45.44,99000.0,32.304,32.3824,32.304,32.3753,99000.0
2007-12-28 14:10:00,45.44,45.56,45.44,45.55,97000.0,32.3753,32.4608,32.3753,32.4536,97000.0
2007-12-28 14:20:00,45.55,45.61,45.35,45.36,136800.0,32.4536,32.4964,32.3111,32.3183,136800.0
2007-12-28 14:30:00,45.36,45.46,45.36,45.45,33200.0,32.3183,32.3895,32.3183,32.3824,33200.0
2007-12-28 14:40:00,45.46,45.52,45.45,45.51,52400.0,32.3895,32.4323,32.3824,32.4251,52400.0
2007-12-28 14:50:00,45.49,45.51,45.44,45.44,46000.0,32.4109,32.4251,32.3753,32.3753,46000.0
2007-12-28 15:00:00,45.45,45.46,45.41,45.45,38800.0,32.3824,32.3895,32.3539,32.3824,38800.0
2007-12-28 15:10:00,45.45,45.51,45.43,45.46,40600.0,32.3824,32.4251,32.3681,32.3895,40600.0
2007-12-28 15:20:00,45.45,45.51,45.41,45.5,64800.0,32.3824,32.4251,32.3539,32.418,64800.0
2007-12-28 15:30:00,45.51,45.52,45.48,45.52,97200.0,32.4251,32.4323,32.4038,32.4323,97200.0
2007-12-28 15:40:00,45.52,45.55,45.43,45.55,92400.0,32.4323,32.4536,32.3681,32.4536,92400.0
2007-12-28 15:50:00,45.55,45.58,45.35,45.4,224200.0,32.4536,32.475,32.3111,32.3468,224200.0
2007-12-31 09:30:00,45.35,45.46,45.27,45.42,53200.0,32.3111,32.3895,32.2541,32.361,53200.0
2007-12-31 09:40:00,45.44,45.67,45.44,45.54,47600.0,32.3753,32.5391,32.3753,32.4465,47600.0
2007-12-31 09:50:00,45.52,45.56,45.38,45.39,24800.0,32.4323,32.4608,32.3325,32.3396,24800.0
2007-12-31 10:00:00,45.4,45.4,45.27,45.32,30200.0,32.3468,32.3468,32.2541,32.2898,30200.0
2007-12-31 10:10:00,45.32,45.32,45.19,45.26,22600.0,32.2898,32.2898,32.1972,32.247,22600.0
2007-12-31 10:20:00,45.27,45.33,45.19,45.24,26000.0,32.2541,32.2969,32.1972,32.2328,26000.0
2007-12-31 10:30:00,45.24,45.28,45.23,45.27,19600.0,32.2328,32.2613,32.2257,32.2541,19600.0
2007-12-31 10:40:00,45.26,45.27,45.15,45.15,17000.0,32.247,32.2541,32.1687,32.1687,17000.0
2007-12-31 10:50:00,45.16,45.18,44.97,44.98,47600.0,32.1758,32.19,32.0404,32.0475,47600.0
2007-12-31 11:00:00,44.98,44.99,44.85,44.96,71400.0,32.0475,32.0547,31.9549,32.0333,71400.0
2007-12-31 11:10:00,44.94,45.09,44.94,45.07,50800.0,32.019,32.1259,32.019,32.1117,50800.0
2007-12-31 11:20:00,45.08,45.08,44.9,44.94,47800.0,32.1188,32.1188,31.9905,32.019,47800.0
2007-12-31 11:30:00,44.92,44.95,44.9,44.93,38000.0,32.0048,32.0262,31.9905,32.0119,38000.0
2007-12-31 11:40:00,44.94,44.99,44.93,44.99,21200.0,32.019,32.0547,32.0119,32.0547,21200.0
2007-12-31 11:50:00,44.98,45.01,44.93,44.93,28000.0,32.0475,32.0689,32.0119,32.0119,28000.0
2007-12-31 12:00:00,44.93,44.93,44.83,44.88,25600.0,32.0119,32.0119,31.9407,31.9763,25600.0
2007-12-31 12:10:00,44.9,44.91,44.87,44.88,28200.0,31.9905,31.9977,31.9692,31.9763,28200.0
2007-12-31 12:20:00,44.88,44.9,44.83,44.84,30200.0,31.9763,31.9905,31.9407,31.9478,30200.0
2007-12-31 12:30:00,44.83,44.86,44.69,44.7,79600.0,31.9407,31.962,31.8409,31.848,79600.0
2007-12-31 12:40:00,44.69,44.83,44.69,44.8,40200.0,31.8409,31.9407,31.8409,31.9193,40200.0
2007-12-31 12:50:00,44.79,44.81,44.77,44.8,21400.0,31.9122,31.9264,31.8979,31.9193,21400.0
2007-12-31 13:00:00,44.79,44.83,44.77,44.77,32000.0,31.9122,31.9407,31.8979,31.8979,32000.0
2007-12-31 13:10:00,44.77,44.86,44.77,44.84,35800.0,31.8979,31.962,31.8979,31.9478,35800.0
2007-12-31 13:20:00,44.85,44.86,44.81,44.85,40800.0,31.9549,31.962,31.9264,31.9549,40800.0
2007-12-31 13:30:00,44.84,44.86,44.8,44.8,33200.0,31.9478,31.962,31.9193,31.9193,33200.0
2007-12-31 13:40:00,44.81,44.84,44.8,44.82,51600.0,31.9264,31.9478,31.9193,31.9335,51600.0
2007-12-31 13:50:00,44.82,44.82,44.78,44.78,42600.0,31.9335,31.9335,31.905,31.905,42600.0
2007-12-31 14:00:00,44.79,44.81,44.75,44.79,47000.0,31.9122,31.9264,31.8837,31.9122,47000.0
2007-12-31 14:10:00,44.8,44.88,44.79,44.83,63600.0,31.9193,31.9763,31.9122,31.9407,63600.0
2007-12-31 14:20:00,44.85,44.85,44.72,44.73,61200.0,31.9549,31.9549,31.8623,31.8694,61200.0
2007-12-31 14:30:00,44.74,44.88,44.74,44.88,48800.0,31.8765,31.9763,31.8765,31.9763,48800.0
2007-12-31 14:40:00,44.88,44.91,44.85,44.86,25800.0,31.9763,31.9977,31.9549,31.962,25800.0
2007-12-31 14:50:00,44.88,44.94,44.88,44.91,16000.0,31.9763,32.019,31.9763,31.9977,16000.0
2007-12-31 15:00:00,44.91,44.91,44.87,44.88,17400.0,31.9977,31.9977,31.9692,31.9763,17400.0
2007-12-31 15:10:00,44.87,44.91,44.83,44.85,34400.0,31.9692,31.9977,31.9407,31.9549,34400.0
2007-12-31 15:20:00,44.85,44.92,44.81,44.85,37400.0,31.9549,32.0048,31.9264,31.9549,37400.0
2007-12-31 15:30:00,44.85,44.85,44.8,44.8,41000.0,31.9549,31.9549,31.9193,31.9193,41000.0
2007-12-31 15:40:00,44.8,44.84,44.69,44.81,126000.0,31.9193,31.9478,31.8409,31.9264,126000.0
2007-12-31 15:50:00,44.82,44.82,44.55,44.56,278200.0,31.9335,31.9335,31.7412,31.7483,278200.0
2008-01-02 09:30:00,44.84,45.43,44.84,45.42,205400.0,31.9478,32.3681,31.9478,32.361,205400.0
2008-01-02 09:40:00,45.43,45.6,45.3,45.38,131600.0,32.3681,32.4893,32.2755,32.3325,131600.0
2008-01-02 09:50:00,45.37,45.68,45.37,45.66,111000.0,32.3254,32.5463,32.3254,32.532,111000.0
2008-01-02 10:00:00,45.68,45.68,45.32,45.57,189400.0,32.5463,32.5463,32.2898,32.4679,189400.0
2008-01-02 10:10:00,45.55,45.57,45.44,45.5,136800.0,32.4536,32.4679,32.3753,32.418,136800.0
2008-01-02 10:20:00,45.51,45.62,45.48,45.55,91400.0,32.4251,32.5035,32.4038,32.4536,91400.0
2008-01-02 10:30:00,45.54,45.6,45.48,45.49,130000.0,32.4465,32.4893,32.4038,32.4109,130000.0
2008-01-02 10:40:00,45.49,45.5,45.36,45.38,87400.0,32.4109,32.418,32.3183,32.3325,87400.0
2008-01-02 10:50:00,45.38,45.43,45.34,45.37,74200.0,32.3325,32.3681,32.304,32.3254,74200.0
2008-01-02 11:00:00,45.38,45.42,45.31,45.32,91600.0,32.3325,32.361,32.2826,32.2898,91600.0
2008-01-02 11:10:00,45.33,45.38,45.27,45.37,117800.0,32.2969,32.3325,32.2541,32.3254,117800.0
2008-01-02 11:20:00,45.36,45.41,45.3,45.38,64400.0,32.3183,32.3539,32.2755,32.3325,64400.0
2008-01-02 11:30:00,45.38,45.42,45.29,45.34,82200.0,32.3325,32.361,32.2684,32.304,82200.0
2008-01-02 11:40:00,45.34,45.45,45.33,45.38,70200.0,32.304,32.3824,32.2969,32.3325,70200.0
2008-01-02 11:50:00,45.4,45.59,45.36,45.57,77000.0,32.3468,32.4821,32.3183,32.4679,77000.0
2008-01-02 12:00:00,45.57,45.57,45.44,45.45,80200.0,32.4679,32.4679,32.3753,32.3824,80200.0
2008-01-02 12:10:00,45.46,45.57,45.45,45.5,63600.0,32.3895,32.4679,32.3824,32.418,63600.0
2008-01-02 12:20:00,45.5,45.57,45.47,45.51,65000.0,32.418,32.4679,32.3966,32.4251,65000.0
2008-01-02 12:30:00,45.49,45.52,45.46,45.49,70800.0,32.4109,32.4323,32.3895,32.4109,70800.0
2008-01-02 12:40:00,45.5,45.5,45.36,45.38,69800.0,32.418,32.418,32.3183,32.3325,69800.0
2008-01-02 12:50:00,45.39,45.41,45.31,45.35,155600.0,32.3396,32.3539,32.2826,32.3111,155600.0
2008-01-02 13:00:00,45.35,45.37,45.17,45.2,173400.0,32.3111,32.3254,32.1829,32.2043,173400.0
2008-01-02 13:10:00,45.19,45.32,45.16,45.3,66600.0,32.1972,32.2898,32.1758,32.2755,66600.0
2008-01-02 13:20:00,45.31,45.35,45.26,45.35,96600.0,32.2826,32.3111,32.247,32.3111,96600.0
2008-01-02 13:30:00,45.34,45.45,45.32,45.43,58000.0,32.304,32.3824,32.2898,32.3681,58000.0
2008-01-02 13:40:00,45.43,45.55,45.41,45.54,98600.0,32.3681,32.4536,32.3539,32.4465,98600.0
2008-01-02 13:50:00,45.54,45.75,45.53,45.75,127200.0,32.4465,32.5961,32.4394,32.5961,127200.0
2008-01-02 14:00:00,45.74,45.8,45.62,45.77,104400.0,32.589,32.6318,32.5035,32.6104,104400.0
2008-01-02 14:10:00,45.77,46.0,45.74,45.91,184600.0,32.6104,32.7743,32.589,32.7101,184600.0
2008-01-02 14:20:00,45.92,45.92,45.77,45.82,96800.0,32.7173,32.7173,32.6104,32.646,96800.0
2008-01-02 14:30:00,45.82,45.87,45.62,45.62,81200.0,32.646,32.6816,32.5035,32.5035,81200.0
2008-01-02 14:40:00,45.61,45.74,45.58,45.74,89000.0,32.4964,32.589,32.475,32.589,89000.0
2008-01-02 14:50:00,45.73,45.82,45.55,45.57,86600.0,32.5819,32.646,32.4536,32.4679,86600.0
2008-01-02 15:00:00,45.56,45.63,45.46,45.51,188600.0,32.4608,32.5106,32.3895,32.4251,188600.0
2008-01-02 15:10:00,45.52,45.66,45.51,45.62,140000.0,32.4323,32.532,32.4251,32.5035,140000.0
2008-01-02 15:20:00,45.62,45.68,45.57,45.66,148400.0,32.5035,32.5463,32.4679,32.532,148400.0
2008-01-02 15:30:00,45.66,45.77,45.63,45.71,166600.0,32.532,32.6104,32.5106,32.5676,166600.0
2008-01-02 15:40:00,45.71,45.77,45.65,45.67,124800.0,32.5676,32.6104,32.5249,32.5391,124800.0
2008-01-02 15:50:00,45.67,45.78,45.65,45.7,415400.0,32.5391,32.6175,32.5249,32.5605,415400.0
2008-01-03 09:30:00,45.88,46.1,45.56,46.01,172400.0,32.6888,32.8455,32.4608,32.7814,172400.0
2008-01-03 09:40:00,46.02,46.02,45.84,45.93,109600.0,32.7885,32.7885,32.6603,32.7244,109600.0
2008-01-03 09:50:00,45.93,46.22,45.93,46.06,182800.0,32.7244,32.931,32.7244,32.817,182800.0
2008-01-03 10:00:00,46.05,46.42,46.05,46.42,152200.0,32.8099,33.0735,32.8099,33.0735,152200.0
2008-01-03 10:10:00,46.42,46.42,46.18,46.24,82400.0,33.0735,33.0735,32.9025,32.9453,82400.0
2008-01-03 10:20:00,46.24,46.35,46.13,46.26,96200.0,32.9453,33.0236,32.8669,32.9595,96200.0
2008-01-03 10:30:00,46.26,46.41,46.02,46.27,187600.0,32.9595,33.0664,32.7885,32.9666,187600.0
2008-01-03 10:40:00,46.26,46.34,46.22,46.25,70400.0,32.9595,33.0165,32.931,32.9524,70400.0
2008-01-03 10:50:00,46.24,46.43,46.24,46.39,87800.0,32.9453,33.0806,32.9453,33.0521,87800.0
2008-01-03 11:00:00,46.39,46.47,46.33,46.42,135600.0,33.0521,33.1091,33.0094,33.0735,135600.0
2008-01-03 11:10:00,46.42,46.48,46.38,46.47,112000.0,33.0735,33.1163,33.045,33.1091,112000.0
2008-01-03 11:20:00,46.47,46.59,46.47,46.59,131600.0,33.1091,33.1946,33.1091,33.1946,131600.0
2008-01-03 11:30:00,46.59,46.68,46.55,46.66,84800.0,33.1946,33.2588,33.1661,33.2445,84800.0
2008-01-03 11:40:00,46.66,46.83,46.65,46.8,123200.0,33.2445,33.3656,33.2374,33.3443,123200.0
2008-01-03 11:50:00,46.82,46.97,46.79,46.93,159800.0,33.3585,33.4654,33.3371,33.4369,159800.0
2008-01-03 12:00:00,46.93,46.98,46.92,46.96,144000.0,33.4369,33.4725,33.4297,33.4582,144000.0
2008-01-03 12:10:00,46.97,47.13,46.96,47.12,156600.0,33.4654,33.5794,33.4582,33.5722,156600.0
2008-01-03 12:20:00,47.13,47.18,47.07,47.13,83400.0,33.5794,33.615,33.5366,33.5794,83400.0
2008-01-03 12:30:00,47.13,47.14,47.01,47.06,92000.0,33.5794,33.5865,33.4939,33.5295,92000.0
2008-01-03 12:40:00,47.06,47.1,47.0,47.07,156000.0,33.5295,33.558,33.4867,33.5366,156000.0
2008-01-03 12:50:00,47.08,47.1,46.97,47.02,132400.0,33.5437,33.558,33.4654,33.501,132400.0
2008-01-03 13:00:00,47.02,47.02,46.87,46.91,96200.0,33.501,33.501,33.3941,33.4226,96200.0
2008-01-03 13:10:00,46.92,46.97,46.9,46.94,66400.0,33.4297,33.4654,33.4155,33.444,66400.0
2008-01-03 13:20:00,46.94,46.97,46.91,46.94,49800.0,33.444,33.4654,33.4226,33.444,49800.0
2008-01-03 13:30:00,46.93,47.05,46.92,47.02,128400.0,33.4369,33.5224,33.4297,33.501,128400.0
2008-01-03 13:40:00,47.01,47.02,46.87,46.88,79400.0,33.4939,33.501,33.3941,33.4012,79400.0
2008-01-03 13:50:00,46.88,46.89,46.65,46.67,84600.0,33.4012,33.4084,33.2374,33.2516,84600.0
2008-01-03 14:00:00,46.67,46.72,46.59,46.65,158400.0,33.2516,33.2873,33.1946,33.2374,158400.0
2008-01-03 14:10:00,46.64,46.77,46.6,46.74,139400.0,33.2303,33.3229,33.2018,33.3015,139400.0
2008-01-03 14:20:00,46.74,46.77,46.69,46.71,106600.0,33.3015,33.3229,33.2659,33.2801,106600.0
2008-01-03 14:30:00,46.72,46.73,46.66,46.66,85000.0,33.2873,33.2944,33.2445,33.2445,85000.0
2008-01-03 14:40:00,46.67,46.75,46.66,46.73,85600.0,33.2516,33.3086,33.2445,33.2944,85600.0
2008-01-03 14:50:00,46.73,46.85,46.71,46.85,165800.0,33.2944,33.3799,33.2801,33.3799,165800.0
2008-01-03 15:00:00,46.85,46.96,46.85,46.92,204000.0,33.3799,33.4582,33.3799,33.4297,204000.0
2008-01-03 15:10:00,46.91,46.93,46.68,46.7,109000.0,33.4226,33.4369,33.2588,33.273,109000.0
2008-01-03 15:20:00,46.7,46.74,46.62,46.62,77000.0,33.273,33.3015,33.216,33.216,77000.0
2008-01-03 15:30:00,46.63,46.69,46.6,46.63,120400.0,33.2231,33.2659,33.2018,33.2231,120400.0
2008-01-03 15:40:00,46.63,46.7,46.53,46.55,227400.0,33.2231,33.273,33.1519,33.1661,227400.0
2008-01-03 15:50:00,46.55,46.57,46.45,46.56,209400.0,33.1661,33.1804,33.0949,33.1733,209400.0
2008-01-04 09:30:00,46.1,46.1,45.38,45.56,304600.0,32.8455,32.8455,32.3325,32.4608,304600.0
2008-01-04 09:40:00,45.55,45.6,45.33,45.36,277600.0,32.4536,32.4893,32.2969,32.3183,277600.0
2008-01-04 09:50:00,45.37,45.47,45.22,45.22,252200.0,32.3254,32.3966,32.2185,32.2185,252200.0
2008-01-04 10:00:00,45.22,45.3,44.87,45.09,271000.0,32.2185,32.2755,31.9692,32.1259,271000.0
2008-01-04 10:10:00,45.09,45.18,45.09,45.13,153400.0,32.1259,32.19,32.1259,32.1544,153400.0
2008-01-04 10:20:00,45.12,45.22,45.06,45.13,125600.0,32.1473,32.2185,32.1045,32.1544,125600.0
2008-01-04 10:30:00,45.12,45.12,44.68,44.68,264000.0,32.1473,32.1473,31.8338,31.8338,264000.0
2008-01-04 10:40:00,44.68,44.85,44.56,44.6,149200.0,31.8338,31.9549,31.7483,31.7768,149200.0
2008-01-04 10:50:00,44.59,44.65,44.47,44.49,180200.0,31.7697,31.8124,31.6842,31.6984,180200.0
2008-01-04 11:00:00,44.49,44.51,44.42,44.47,100200.0,31.6984,31.7127,31.6485,31.6842,100200.0
2008-01-04 11:10:00,44.49,44.63,44.41,44.44,164400.0,31.6984,31.7982,31.6414,31.6628,164400.0
2008-01-04 11:20:00,44.44,44.61,44.44,44.59,158400.0,31.6628,31.7839,31.6628,31.7697,158400.0
2008-01-04 11:30:00,44.59,44.7,44.58,44.66,165200.0,31.7697,31.848,31.7625,31.8195,165200.0
2008-01-04 11:40:00,44.66,44.79,44.65,44.76,113000.0,31.8195,31.9122,31.8124,31.8908,113000.0
2008-01-04 11:50:00,44.78,44.91,44.78,44.87,110200.0,31.905,31.9977,31.905,31.9692,110200.0
2008-01-04 12:00:00,44.87,45.1,44.87,45.06,133800.0,31.9692,32.133,31.9692,32.1045,133800.0
2008-01-04 12:10:00,45.06,45.16,45.06,45.13,132400.0,32.1045,32.1758,32.1045,32.1544,132400.0
2008-01-04 12:20:00,45.13,45.15,45.01,45.05,154600.0,32.1544,32.1687,32.0689,32.0974,154600.0
2008-01-04 12:30:00,45.04,45.07,44.87,44.87,113800.0,32.0903,32.1117,31.9692,31.9692,113800.0
2008-01-04 12:40:00,44.88,45.06,44.87,45.05,67800.0,31.9763,32.1045,31.9692,32.0974,67800.0
2008-01-04 12:50:00,45.04,45.07,44.94,45.07,71400.0,32.0903,32.1117,32.019,32.1117,71400.0
2008-01-04 13:00:00,45.08,45.08,44.92,44.92,50200.0,32.1188,32.1188,32.0048,32.0048,50200.0
2008-01-04 13:10:00,44.93,44.99,44.9,44.93,66800.0,32.0119,32.0547,31.9905,32.0119,66800.0
2008-01-04 13:20:00,44.95,44.96,44.8,44.92,63400.0,32.0262,32.0333,31.9193,32.0048,63400.0
2008-01-04 13:30:00,44.91,44.94,44.75,44.77,96200.0,31.9977,32.019,31.8837,31.8979,96200.0
2008-01-04 13:40:00,44.77,44.95,44.77,44.95,81000.0,31.8979,32.0262,31.8979,32.0262,81000.0
2008-01-04 13:50:00,44.96,45.18,44.93,45.02,106400.0,32.0333,32.19,32.0119,32.076,106400.0
2008-01-04 14:00:00,45.01,45.01,44.82,44.87,73400.0,32.0689,32.0689,31.9335,31.9692,73400.0
2008-01-04 14:10:00,44.87,44.97,44.83,44.94,80000.0,31.9692,32.0404,31.9407,32.019,80000.0
2008-01-04 14:20:00,44.9,44.9,44.79,44.82,77800.0,31.9905,31.9905,31.9122,31.9335,77800.0
2008-01-04 14:30:00,44.81,44.82,44.71,44.72,129200.0,31.9264,31.9335,31.8552,31.8623,129200.0
2008-01-04 14:40:00,44.72,44.82,44.65,44.74,101800.0,31.8623,31.9335,31.8124,31.8765,101800.0
2008-01-04 14:50:00,44.76,44.79,44.63,44.74,101000.0,31.8908,31.9122,31.7982,31.8765,101000.0
2008-01-04 15:00:00,44.76,44.8,44.67,44.73,131400.0,31.8908,31.9193,31.8267,31.8694,131400.0
2008-01-04 15:10:00,44.73,44.77,44.58,44.6,100600.0,31.8694,31.8979,31.7625,31.7768,100600.0
2008-01-04 15:20:00,44.6,44.72,44.51,44.67,134000.0,31.7768,31.8623,31.7127,31.8267,134000.0
2008-01-04 15:30:00,44.66,44.79,44.6,44.71,166600.0,31.8195,31.9122,31.7768,31.8552,166600.0
2008-01-04 15:40:00,44.71,44.71,44.55,44.55,185200.0,31.8552,31.8552,31.7412,31.7412,185200.0
2008-01-04 15:50:00,44.56,44.61,44.51,44.52,265400.0,31.7483,31.7839,31.7127,31.7198,265400.0
2008-01-07 09:30:00,44.85,45.27,44.35,44.41,107800.0,31.9549,32.2541,31.5987,31.6414,107800.0
2008-01-07 09:40:00,44.41,44.73,44.39,44.55,149600.0,31.6414,31.8694,31.6272,31.7412,149600.0
2008-01-07 09:50:00,44.55,44.6,44.24,44.29,126200.0,31.7412,31.7768,31.5203,31.5559,126200.0
2008-01-07 10:00:00,44.31,44.34,44.0,44.04,170400.0,31.5702,31.5915,31.3493,31.3778,170400.0
2008-01-07 10:10:00,44.02,44.03,43.63,43.66,245400.0,31.3635,31.3707,31.0857,31.1071,245400.0
2008-01-07 10:20:00,43.65,43.76,43.57,43.63,293600.0,31.0999,31.1783,31.0429,31.0857,293600.0
2008-01-07 10:30:00,43.63,43.98,43.63,43.97,160200.0,31.0857,31.335,31.0857,31.3279,160200.0
2008-01-07 10:40:00,43.97,44.12,43.95,44.1,135800.0,31.3279,31.4348,31.3137,31.4205,135800.0
2008-01-07 10:50:00,44.1,44.15,43.94,44.01,77800.0,31.4205,31.4562,31.3065,31.3564,77800.0
2008-01-07 11:00:00,44.01,44.15,43.99,44.1,74600.0,31.3564,31.4562,31.3422,31.4205,74600.0
2008-01-07 11:10:00,44.09,44.22,44.07,44.1,77800.0,31.4134,31.506,31.3992,31.4205,77800.0
2008-01-07 11:20:00,44.1,44.24,44.07,44.23,113400.0,31.4205,31.5203,31.3992,31.5132,113400.0
2008-01-07 11:30:00,44.22,44.27,44.1,44.13,92600.0,31.506,31.5417,31.4205,31.4419,92600.0
2008-01-07 11:40:00,44.14,44.32,44.13,44.19,77800.0,31.449,31.5773,31.4419,31.4847,77800.0
2008-01-07 11:50:00,44.21,44.26,44.19,44.23,45600.0,31.4989,31.5345,31.4847,31.5132,45600.0
2008-01-07 12:00:00,44.19,44.24,43.92,43.92,59000.0,31.4847,31.5203,31.2923,31.2923,59000.0
2008-01-07 12:10:00,43.91,44.15,43.91,44.13,62200.0,31.2852,31.4562,31.2852,31.4419,62200.0
2008-01-07 12:20:00,44.13,44.17,44.08,44.1,62200.0,31.4419,31.4704,31.4063,31.4205,62200.0
2008-01-07 12:30:00,44.12,44.35,44.12,44.31,83000.0,31.4348,31.5987,31.4348,31.5702,83000.0
2008-01-07 12:40:00,44.31,44.34,44.2,44.31,62600.0,31.5702,31.5915,31.4918,31.5702,62600.0
2008-01-07 12:50:00,44.32,44.46,44.3,44.35,82400.0,31.5773,31.677,31.563,31.5987,82400.0
2008-01-07 13:00:00,44.35,44.35,44.22,44.25,61600.0,31.5987,31.5987,31.506,31.5274,61600.0
2008-01-07 13:10:00,44.24,44.37,44.14,44.35,96000.0,31.5203,31.6129,31.449,31.5987,96000.0
2008-01-07 13:20:00,44.35,44.35,44.22,44.26,54000.0,31.5987,31.5987,31.506,31.5345,54000.0
2008-01-07 13:30:00,44.26,44.4,44.2,44.39,143400.0,31.5345,31.6343,31.4918,31.6272,143400.0
2008-01-07 13:40:00,44.38,44.38,44.24,44.27,145600.0,31.62,31.62,31.5203,31.5417,145600.0
2008-01-07 13:50:00,44.26,44.35,44.23,44.3,131400.0,31.5345,31.5987,31.5132,31.563,131400.0
2008-01-07 14:00:00,44.3,44.33,43.95,43.95,168400.0,31.563,31.5844,31.3137,31.3137,168400.0
2008-01-07 14:10:00,43.96,43.96,43.8,43.9,191600.0,31.3208,31.3208,31.2068,31.278,191600.0
2008-01-07 14:20:00,43.89,43.95,43.78,43.87,80200.0,31.2709,31.3137,31.1925,31.2567,80200.0
2008-01-07 14:30:00,43.84,44.02,43.84,44.02,81400.0,31.2353,31.3635,31.2353,31.3635,81400.0
2008-01-07 14:40:00,44.01,44.13,43.94,43.95,77200.0,31.3564,31.4419,31.3065,31.3137,77200.0
2008-01-07 14:50:00,43.96,44.0,43.82,44.0,89800.0,31.3208,31.3493,31.221,31.3493,89800.0
2008-01-07 15:00:00,44.01,44.1,43.95,43.99,86600.0,31.3564,31.4205,31.3137,31.3422,86600.0
2008-01-07 15:10:00,44.02,44.1,43.85,43.98,124800.0,31.3635,31.4205,31.2424,31.335,124800.0
2008-01-07 15:20:00,43.98,44.07,43.94,43.97,151200.0,31.335,31.3992,31.3065,31.3279,151200.0
2008-01-07 15:30:00,43.97,44.02,43.85,43.88,173000.0,31.3279,31.3635,31.2424,31.2638,173000.0
2008-01-07 15:40:00,43.87,44.24,43.84,44.23,248400.0,31.2567,31.5203,31.2353,31.5132,248400.0
2008-01-07 15:50:00,44.23,44.43,44.2,44.25,272000.0,31.5132,31.6557,31.4918,31.5274,272000.0
2008-01-08 09:30:00,44.61,45.16,44.61,45.13,171800.0,31.7839,32.1758,31.7839,32.1544,171800.0
2008-01-08 09:40:00,45.13,45.39,45.05,45.36,140800.0,32.1544,32.3396,32.0974,32.3183,140800.0
2008-01-08 09:50:00,45.35,45.35,44.93,44.98,137600.0,32.3111,32.3111,32.0119,32.0475,137600.0
2008-01-08 10:00:00,44.98,45.1,44.87,45.08,110800.0,32.0475,32.133,31.9692,32.1188,110800.0
2008-01-08 10:10:00,45.05,45.08,44.79,44.82,67000.0,32.0974,32.1188,31.9122,31.9335,67000.0
2008-01-08 10:20:00,44.82,44.98,44.76,44.82,60800.0,31.9335,32.0475,31.8908,31.9335,60800.0
2008-01-08 10:30:00,44.81,44.86,44.74,44.86,56800.0,31.9264,31.962,31.8765,31.962,56800.0
2008-01-08 10:40:00,44.84,44.93,44.83,44.85,39400.0,31.9478,32.0119,31.9407,31.9549,39400.0
2008-01-08 10:50:00,44.85,44.85,44.77,44.8,27400.0,31.9549,31.9549,31.8979,31.9193,27400.0
2008-01-08 11:00:00,44.78,44.87,44.73,44.77,46400.0,31.905,31.9692,31.8694,31.8979,46400.0
2008-01-08 11:10:00,44.76,44.77,44.55,44.66,80800.0,31.8908,31.8979,31.7412,31.8195,80800.0
2008-01-08 11:20:00,44.66,44.69,44.48,44.56,127000.0,31.8195,31.8409,31.6913,31.7483,127000.0
2008-01-08 11:30:00,44.55,44.57,44.34,44.47,120800.0,31.7412,31.7554,31.5915,31.6842,120800.0
2008-01-08 11:40:00,44.47,44.54,44.38,44.39,46200.0,31.6842,31.734,31.62,31.6272,46200.0
2008-01-08 11:50:00,44.38,44.43,44.3,44.35,164000.0,31.62,31.6557,31.563,31.5987,164000.0
2008-01-08 12:00:00,44.33,44.35,44.23,44.28,101000.0,31.5844,31.5987,31.5132,31.5488,101000.0
2008-01-08 12:10:00,44.32,44.34,44.24,44.27,46800.0,31.5773,31.5915,31.5203,31.5417,46800.0
2008-01-08 12:20:00,44.26,44.28,44.23,44.24,58200.0,31.5345,31.5488,31.5132,31.5203,58200.0
2008-01-08 12:30:00,44.26,44.28,44.16,44.19,78800.0,31.5345,31.5488,31.4633,31.4847,78800.0
2008-01-08 12:40:00,44.17,44.25,44.11,44.22,52800.0,31.4704,31.5274,31.4277,31.506,52800.0
2008-01-08 12:50:00,44.22,44.3,44.1,44.1,58800.0,31.506,31.563,31.4205,31.4205,58800.0
2008-01-08 13:00:00,44.13,44.35,44.02,44.22,147400.0,31.4419,31.5987,31.3635,31.506,147400.0
2008-01-08 13:10:00,44.21,44.26,43.99,44.19,98000.0,31.4989,31.5345,31.3422,31.4847,98000.0
2008-01-08 13:20:00,44.19,44.23,44.08,44.13,49600.0,31.4847,31.5132,31.4063,31.4419,49600.0
2008-01-08 13:30:00,44.17,44.2,44.07,44.09,45400.0,31.4704,31.4918,31.3992,31.4134,45400.0
2008-01-08 13:40:00,44.08,44.17,44.05,44.11,40000.0,31.4063,31.4704,31.3849,31.4277,40000.0
2008-01-08 13:50:00,44.1,44.29,44.07,44.29,84800.0,31.4205,31.5559,31.3992,31.5559,84800.0
2008-01-08 14:00:00,44.27,44.31,44.21,44.27,51800.0,31.5417,31.5702,31.4989,31.5417,51800.0
2008-01-08 14:10:00,44.27,44.28,44.21,44.23,64600.0,31.5417,31.5488,31.4989,31.5132,64600.0
2008-01-08 14:20:00,44.23,44.38,44.23,44.38,53600.0,31.5132,31.62,31.5132,31.62,53600.0
2008-01-08 14:30:00,44.38,44.38,44.19,44.25,48600.0,31.62,31.62,31.4847,31.5274,48600.0
2008-01-08 14:40:00,44.24,44.27,44.08,44.1,87800.0,31.5203,31.5417,31.4063,31.4205,87800.0
2008-01-08 14:50:00,44.1,44.13,43.91,43.93,100800.0,31.4205,31.4419,31.2852,31.2994,100800.0
2008-01-08 15:00:00,43.91,44.06,43.85,43.87,116000.0,31.2852,31.392,31.2424,31.2567,116000.0
2008-01-08 15:10:00,43.88,43.9,43.74,43.81,164000.0,31.2638,31.278,31.164,31.2139,164000.0
2008-01-08 15:20:00,43.81,43.87,43.67,43.84,235600.0,31.2139,31.2567,31.1142,31.2353,235600.0
2008-01-08 15:30:00,43.84,44.02,43.77,43.82,184200.0,31.2353,31.3635,31.1854,31.221,184200.0
2008-01-08 15:40:00,43.83,43.85,43.57,43.6,162600.0,31.2282,31.2424,31.0429,31.0643,162600.0
2008-01-08 15:50:00,43.6,43.63,43.34,43.44,304200.0,31.0643,31.0857,30.8791,30.9503,304200.0
2008-01-09 09:30:00,43.42,44.22,43.42,44.17,151000.0,30.9361,31.506,30.9361,31.4704,151000.0
2008-01-09 09:40:00,44.22,44.29,43.85,43.9,148400.0,31.506,31.5559,31.2424,31.278,148400.0
2008-01-09 09:50:00,43.88,44.05,43.8,43.96,194200.0,31.2638,31.3849,31.2068,31.3208,194200.0
2008-01-09 10:00:00,43.98,44.31,43.95,44.27,110800.0,31.335,31.5702,31.3137,31.5417,110800.0
2008-01-09 10:10:00,44.27,44.35,44.18,44.18,72200.0,31.5417,31.5987,31.4775,31.4775,72200.0
2008-01-09 10:20:00,44.1,44.18,44.01,44.16,77000.0,31.4205,31.4775,31.3564,31.4633,77000.0
2008-01-09 10:30:00,44.16,44.36,44.02,44.13,161000.0,31.4633,31.6058,31.3635,31.4419,161000.0
2008-01-09 10:40:00,44.14,44.3,44.09,44.1,108000.0,31.449,31.563,31.4134,31.4205,108000.0
2008-01-09 10:50:00,44.1,44.26,44.02,44.14,91200.0,31.4205,31.5345,31.3635,31.449,91200.0
2008-01-09 11:00:00,44.14,44.27,44.05,44.13,243000.0,31.449,31.5417,31.3849,31.4419,243000.0
2008-01-09 11:10:00,44.13,44.2,44.08,44.15,106400.0,31.4419,31.4918,31.4063,31.4562,106400.0
2008-01-09 11:20:00,44.13,44.26,44.1,44.24,105800.0,31.4419,31.5345,31.4205,31.5203,105800.0
2008-01-09 11:30:00,44.26,44.29,44.13,44.15,77600.0,31.5345,31.5559,31.4419,31.4562,77600.0
2008-01-09 11:40:00,44.15,44.27,44.15,44.24,119400.0,31.4562,31.5417,31.4562,31.5203,119400.0
2008-01-09 11:50:00,44.23,44.26,44.04,44.18,107600.0,31.5132,31.5345,31.3778,31.4775,107600.0
2008-01-09 12:00:00,44.23,44.24,44.08,44.18,85600.0,31.5132,31.5203,31.4063,31.4775,85600.0
2008-01-09 12:10:00,44.17,44.19,44.04,44.16,199400.0,31.4704,31.4847,31.3778,31.4633,199400.0
2008-01-09 12:20:00,44.17,44.42,44.09,44.4,109600.0,31.4704,31.6485,31.4134,31.6343,109600.0
2008-01-09 12:30:00,44.4,44.45,44.32,44.38,95000.0,31.6343,31.6699,31.5773,31.62,95000.0
2008-01-09 12:40:00,44.38,44.39,44.21,44.35,93400.0,31.62,31.6272,31.4989,31.5987,93400.0
2008-01-09 12:50:00,44.35,44.4,44.27,44.38,94600.0,31.5987,31.6343,31.5417,31.62,94600.0
2008-01-09 13:00:00,44.38,44.46,44.24,44.35,96200.0,31.62,31.677,31.5203,31.5987,96200.0
2008-01-09 13:10:00,44.35,44.4,44.11,44.29,116800.0,31.5987,31.6343,31.4277,31.5559,116800.0
2008-01-09 13:20:00,44.29,44.4,44.21,44.33,51000.0,31.5559,31.6343,31.4989,31.5844,51000.0
2008-01-09 13:30:00,44.33,44.37,44.13,44.21,157400.0,31.5844,31.6129,31.4419,31.4989,157400.0
2008-01-09 13:40:00,44.2,44.26,44.11,44.24,228200.0,31.4918,31.5345,31.4277,31.5203,228200.0
2008-01-09 13:50:00,44.23,44.35,44.12,44.23,185200.0,31.5132,31.5987,31.4348,31.5132,185200.0
2008-01-09 14:00:00,44.22,44.25,44.04,44.1,119200.0,31.506,31.5274,31.3778,31.4205,119200.0
2008-01-09 14:10:00,44.09,44.21,43.93,44.0,150200.0,31.4134,31.4989,31.2994,31.3493,150200.0
2008-01-09 14:20:00,43.99,44.05,43.88,44.02,132400.0,31.3422,31.3849,31.2638,31.3635,132400.0
2008-01-09 14:30:00,44.02,44.27,43.97,44.2,185800.0,31.3635,31.5417,31.3279,31.4918,185800.0
2008-01-09 14:40:00,44.19,44.38,43.97,44.33,178200.0,31.4847,31.62,31.3279,31.5844,178200.0
2008-01-09 14:50:00,44.32,44.42,44.23,44.29,159200.0,31.5773,31.6485,31.5132,31.5559,159200.0
2008-01-09 15:00:00,44.31,44.64,44.28,44.61,139800.0,31.5702,31.8053,31.5488,31.7839,139800.0
2008-01-09 15:10:00,44.61,44.76,44.49,44.71,173800.0,31.7839,31.8908,31.6984,31.8552,173800.0
2008-01-09 15:20:00,44.72,44.72,44.43,44.47,158000.0,31.8623,31.8623,31.6557,31.6842,158000.0
2008-01-09 15:30:00,44.49,44.66,44.3,44.62,219800.0,31.6984,31.8195,31.563,31.791,219800.0
2008-01-09 15:40:00,44.62,44.67,44.4,44.49,252200.0,31.791,31.8267,31.6343,31.6984,252200.0
2008-01-09 15:50:00,44.48,44.74,44.44,44.6,319800.0,31.6913,31.8765,31.6628,31.7768,319800.0
2008-01-10 09:30:00,44.17,44.39,43.59,44.15,130600.0,31.4704,31.6272,31.0572,31.4562,130600.0
2008-01-10 09:40:00,44.16,44.18,43.88,43.93,131000.0,31.4633,31.4775,31.2638,31.2994,131000.0
2008-01-10 09:50:00,43.93,44.18,43.86,44.12,110400.0,31.2994,31.4775,31.2495,31.4348,110400.0
2008-01-10 10:00:00,44.13,44.32,44.13,44.23,129600.0,31.4419,31.5773,31.4419,31.5132,129600.0
2008-01-10 10:10:00,44.24,44.24,43.96,44.13,120400.0,31.5203,31.5203,31.3208,31.4419,120400.0
2008-01-10 10:20:00,44.13,44.18,43.9,43.99,151000.0,31.4419,31.4775,31.278,31.3422,151000.0
2008-01-10 10:30:00,43.99,44.21,43.99,44.09,185400.0,31.3422,31.4989,31.3422,31.4134,185400.0
2008-01-10 10:40:00,44.09,44.17,43.96,43.99,119400.0,31.4134,31.4704,31.3208,31.3422,119400.0
2008-01-10 10:50:00,43.99,44.0,43.88,43.93,136000.0,31.3422,31.3493,31.2638,31.2994,136000.0
2008-01-10 11:00:00,43.93,43.94,43.77,43.82,78200.0,31.2994,31.3065,31.1854,31.221,78200.0
2008-01-10 11:10:00,43.85,43.93,43.78,43.86,89000.0,31.2424,31.2994,31.1925,31.2495,89000.0
2008-01-10 11:20:00,43.85,44.02,43.8,43.88,107000.0,31.2424,31.3635,31.2068,31.2638,107000.0
2008-01-10 11:30:00,43.88,44.02,43.81,44.0,150600.0,31.2638,31.3635,31.2139,31.3493,150600.0
2008-01-10 11:40:00,44.0,44.02,43.87,44.01,90600.0,31.3493,31.3635,31.2567,31.3564,90600.0
2008-01-10 11:50:00,44.01,44.09,43.98,44.01,83800.0,31.3564,31.4134,31.335,31.3564,83800.0
2008-01-10 12:00:00,43.99,44.12,43.93,43.96,84000.0,31.3422,31.4348,31.2994,31.3208,84000.0
2008-01-10 12:10:00,43.96,44.37,43.91,44.28,172600.0,31.3208,31.6129,31.2852,31.5488,172600.0
2008-01-10 12:20:00,44.3,44.62,44.16,44.18,212400.0,31.563,31.791,31.4633,31.4775,212400.0
2008-01-10 12:30:00,44.2,44.34,44.12,44.15,116200.0,31.4918,31.5915,31.4348,31.4562,116200.0
2008-01-10 12:40:00,44.13,44.26,43.97,44.14,77200.0,31.4419,31.5345,31.3279,31.449,77200.0
2008-01-10 12:50:00,44.13,44.48,44.11,44.22,89000.0,31.4419,31.6913,31.4277,31.506,89000.0
2008-01-10 13:00:00,44.23,44.38,44.11,44.22,140000.0,31.5132,31.62,31.4277,31.506,140000.0
2008-01-10 13:10:00,44.22,44.27,43.97,44.13,110200.0,31.506,31.5417,31.3279,31.4419,110200.0
2008-01-10 13:20:00,44.13,44.34,44.1,44.34,100600.0,31.4419,31.5915,31.4205,31.5915,100600.0
2008-01-10 13:30:00,44.34,44.34,43.99,44.07,156800.0,31.5915,31.5915,31.3422,31.3992,156800.0
2008-01-10 13:40:00,44.06,44.3,43.99,44.17,148000.0,31.392,31.563,31.3422,31.4704,148000.0
2008-01-10 13:50:00,44.17,44.3,44.04,44.29,100600.0,31.4704,31.563,31.3778,31.5559,100600.0
2008-01-10 14:00:00,44.27,44.37,44.04,44.16,158200.0,31.5417,31.6129,31.3778,31.4633,158200.0
2008-01-10 14:10:00,44.17,44.34,44.09,44.31,144400.0,31.4704,31.5915,31.4134,31.5702,144400.0
2008-01-10 14:20:00,44.32,44.32,44.08,44.23,111200.0,31.5773,31.5773,31.4063,31.5132,111200.0
2008-01-10 14:30:00,44.23,44.52,44.22,44.48,112200.0,31.5132,31.7198,31.506,31.6913,112200.0
2008-01-10 14:40:00,44.5,44.52,44.31,44.33,91600.0,31.7055,31.7198,31.5702,31.5844,91600.0
2008-01-10 14:50:00,44.33,44.47,44.3,44.4,71200.0,31.5844,31.6842,31.563,31.6343,71200.0
2008-01-10 15:00:00,44.39,44.5,44.36,44.49,109600.0,31.6272,31.7055,31.6058,31.6984,109600.0
2008-01-10 15:10:00,44.48,44.57,44.41,44.41,124600.0,31.6913,31.7554,31.6414,31.6414,124600.0
2008-01-10 15:20:00,44.43,44.57,44.38,44.54,88400.0,31.6557,31.7554,31.62,31.734,88400.0
2008-01-10 15:30:00,44.55,44.73,44.55,44.67,181200.0,31.7412,31.8694,31.7412,31.8267,181200.0
2008-01-10 15:40:00,44.66,44.76,44.52,44.58,360600.0,31.8195,31.8908,31.7198,31.7625,360600.0
2008-01-10 15:50:00,44.58,44.63,44.45,44.47,287200.0,31.7625,31.7982,31.6699,31.6842,287200.0
2008-01-11 09:30:00,43.95,44.19,43.79,44.18,110000.0,31.3137,31.4847,31.1997,31.4775,110000.0
2008-01-11 09:40:00,44.15,44.37,44.1,44.26,135400.0,31.4562,31.6129,31.4205,31.5345,135400.0
2008-01-11 09:50:00,44.27,44.36,44.22,44.35,145200.0,31.5417,31.6058,31.506,31.5987,145200.0
2008-01-11 10:00:00,44.38,44.44,44.02,44.13,170200.0,31.62,31.6628,31.3635,31.4419,170200.0
2008-01-11 10:10:00,44.13,44.22,44.07,44.09,177800.0,31.4419,31.506,31.3992,31.4134,177800.0
2008-01-11 10:20:00,44.1,44.3,44.03,44.3,118000.0,31.4205,31.563,31.3707,31.563,118000.0
2008-01-11 10:30:00,44.31,44.58,44.26,44.54,193200.0,31.5702,31.7625,31.5345,31.734,193200.0
2008-01-11 10:40:00,44.54,44.68,44.41,44.42,214400.0,31.734,31.8338,31.6414,31.6485,214400.0
2008-01-11 10:50:00,44.42,44.47,44.33,44.36,108600.0,31.6485,31.6842,31.5844,31.6058,108600.0
2008-01-11 11:00:00,44.38,44.53,44.35,44.52,134600.0,31.62,31.7269,31.5987,31.7198,134600.0
2008-01-11 11:10:00,44.52,44.52,44.42,44.52,116000.0,31.7198,31.7198,31.6485,31.7198,116000.0
2008-01-11 11:20:00,44.52,44.55,44.41,44.52,137400.0,31.7198,31.7412,31.6414,31.7198,137400.0
2008-01-11 11:30:00,44.52,44.65,44.5,44.51,123000.0,31.7198,31.8124,31.7055,31.7127,123000.0
2008-01-11 11:40:00,44.51,44.55,44.48,44.5,471600.0,31.7127,31.7412,31.6913,31.7055,471600.0
2008-01-11 11:50:00,44.5,44.54,44.49,44.52,78600.0,31.7055,31.734,31.6984,31.7198,78600.0
2008-01-11 12:00:00,44.51,44.55,44.43,44.53,310800.0,31.7127,31.7412,31.6557,31.7269,310800.0
2008-01-11 12:10:00,44.52,44.65,44.51,44.54,80000.0,31.7198,31.8124,31.7127,31.734,80000.0
2008-01-11 12:20:00,44.54,44.6,44.48,44.59,109800.0,31.734,31.7768,31.6913,31.7697,109800.0
2008-01-11 12:30:00,44.6,44.6,44.5,44.52,85600.0,31.7768,31.7768,31.7055,31.7198,85600.0
2008-01-11 12:40:00,44.52,44.6,44.49,44.58,123200.0,31.7198,31.7768,31.6984,31.7625,123200.0
2008-01-11 12:50:00,44.57,44.71,44.49,44.71,233800.0,31.7554,31.8552,31.6984,31.8552,233800.0
2008-01-11 13:00:00,44.69,44.72,44.52,44.6,58000.0,31.8409,31.8623,31.7198,31.7768,58000.0
2008-01-11 13:10:00,44.61,44.63,44.49,44.58,77400.0,31.7839,31.7982,31.6984,31.7625,77400.0
2008-01-11 13:20:00,44.58,44.63,44.53,44.59,62200.0,31.7625,31.7982,31.7269,31.7697,62200.0
2008-01-11 13:30:00,44.58,44.61,44.52,44.55,94200.0,31.7625,31.7839,31.7198,31.7412,94200.0
2008-01-11 13:40:00,44.57,44.63,44.48,44.5,201800.0,31.7554,31.7982,31.6913,31.7055,201800.0
2008-01-11 13:50:00,44.5,44.59,44.42,44.45,228200.0,31.7055,31.7697,31.6485,31.6699,228200.0
2008-01-11 14:00:00,44.46,44.62,44.46,44.6,55600.0,31.677,31.791,31.677,31.7768,55600.0
2008-01-11 14:10:00,44.59,44.59,44.52,44.58,60800.0,31.7697,31.7697,31.7198,31.7625,60800.0
2008-01-11 14:20:00,44.57,44.64,44.55,44.62,49000.0,31.7554,31.8053,31.7412,31.791,49000.0
2008-01-11 14:30:00,44.63,44.67,44.57,44.66,81200.0,31.7982,31.8267,31.7554,31.8195,81200.0
2008-01-11 14:40:00,44.64,44.67,44.46,44.49,73600.0,31.8053,31.8267,31.677,31.6984,73600.0
2008-01-11 14:50:00,44.5,44.6,44.46,44.6,92800.0,31.7055,31.7768,31.677,31.7768,92800.0
2008-01-11 15:00:00,44.57,44.58,44.44,44.49,102600.0,31.7554,31.7625,31.6628,31.6984,102600.0
2008-01-11 15:10:00,44.46,44.6,44.44,44.48,258800.0,31.677,31.7768,31.6628,31.6913,258800.0
2008-01-11 15:20:00,44.47,44.63,44.38,44.57,100600.0,31.6842,31.7982,31.62,31.7554,100600.0
2008-01-11 15:30:00,44.56,44.77,44.48,44.73,144600.0,31.7483,31.8979,31.6913,31.8694,144600.0
2008-01-11 15:40:00,44.74,44.74,44.5,44.65,156200.0,31.8765,31.8765,31.7055,31.8124,156200.0
2008-01-11 15:50:00,44.65,44.74,44.45,44.53,213000.0,31.8124,31.8765,31.6699,31.7269,213000.0
2008-01-14 09:30:00,44.74,45.27,44.74,45.08,147800.0,31.8765,32.2541,31.8765,32.1188,147800.0
2008-01-14 09:40:00,45.07,45.35,45.02,45.24,102600.0,32.1117,32.3111,32.076,32.2328,102600.0
2008-01-14 09:50:00,45.26,45.35,45.02,45.08,102200.0,32.247,32.3111,32.076,32.1188,102200.0
2008-01-14 10:00:00,45.08,45.32,44.86,45.31,187000.0,32.1188,32.2898,31.962,32.2826,187000.0
2008-01-14 10:10:00,45.31,45.37,45.26,45.33,138200.0,32.2826,32.3254,32.247,32.2969,138200.0
2008-01-14 10:20:00,45.33,45.4,45.25,45.36,97800.0,32.2969,32.3468,32.2399,32.3183,97800.0
2008-01-14 10:30:00,45.37,45.59,45.35,45.56,113400.0,32.3254,32.4821,32.3111,32.4608,113400.0
2008-01-14 10:40:00,45.56,45.68,45.43,45.68,154000.0,32.4608,32.5463,32.3681,32.5463,154000.0
2008-01-14 10:50:00,45.69,45.85,45.66,45.84,150600.0,32.5534,32.6674,32.532,32.6603,150600.0
2008-01-14 11:00:00,45.85,45.96,45.83,45.95,152600.0,32.6674,32.7458,32.6531,32.7386,152600.0
2008-01-14 11:10:00,45.96,45.97,45.9,45.91,99400.0,32.7458,32.7529,32.703,32.7101,99400.0
2008-01-14 11:20:00,45.91,45.96,45.85,45.9,123200.0,32.7101,32.7458,32.6674,32.703,123200.0
2008-01-14 11:30:00,45.91,45.96,45.83,45.85,67600.0,32.7101,32.7458,32.6531,32.6674,67600.0
2008-01-14 11:40:00,45.85,45.93,45.73,45.76,76800.0,32.6674,32.7244,32.5819,32.6033,76800.0
2008-01-14 11:50:00,45.76,45.81,45.74,45.77,70200.0,32.6033,32.6389,32.589,32.6104,70200.0
2008-01-14 12:00:00,45.75,45.79,45.72,45.75,122600.0,32.5961,32.6246,32.5748,32.5961,122600.0
2008-01-14 12:10:00,45.74,45.8,45.72,45.8,84000.0,32.589,32.6318,32.5748,32.6318,84000.0
2008-01-14 12:20:00,45.8,45.84,45.79,45.82,56000.0,32.6318,32.6603,32.6246,32.646,56000.0
2008-01-14 12:30:00,45.81,45.97,45.77,45.97,123600.0,32.6389,32.7529,32.6104,32.7529,123600.0
2008-01-14 12:40:00,45.96,45.99,45.95,45.95,119400.0,32.7458,32.7671,32.7386,32.7386,119400.0
2008-01-14 12:50:00,45.95,45.97,45.89,45.95,116400.0,32.7386,32.7529,32.6959,32.7386,116400.0
2008-01-14 13:00:00,45.95,46.02,45.87,46.01,107400.0,32.7386,32.7885,32.6816,32.7814,107400.0
2008-01-14 13:10:00,46.02,46.09,45.99,46.08,89200.0,32.7885,32.8384,32.7671,32.8313,89200.0
2008-01-14 13:20:00,46.05,46.09,45.9,45.91,81600.0,32.8099,32.8384,32.703,32.7101,81600.0
2008-01-14 13:30:00,45.91,46.0,45.9,45.91,90000.0,32.7101,32.7743,32.703,32.7101,90000.0
2008-01-14 13:40:00,45.88,45.98,45.88,45.96,111400.0,32.6888,32.76,32.6888,32.7458,111400.0
2008-01-14 13:50:00,45.95,46.09,45.94,46.05,43400.0,32.7386,32.8384,32.7315,32.8099,43400.0
2008-01-14 14:00:00,46.06,46.13,46.05,46.09,92600.0,32.817,32.8669,32.8099,32.8384,92600.0
2008-01-14 14:10:00,46.08,46.1,45.98,46.01,95200.0,32.8313,32.8455,32.76,32.7814,95200.0
2008-01-14 14:20:00,46.01,46.05,45.95,46.04,138400.0,32.7814,32.8099,32.7386,32.8028,138400.0
2008-01-14 14:30:00,46.05,46.32,46.02,46.32,150200.0,32.8099,33.0023,32.7885,33.0023,150200.0
2008-01-14 14:40:00,46.3,46.43,46.29,46.38,126400.0,32.988,33.0806,32.9809,33.045,126400.0
2008-01-14 14:50:00,46.37,46.39,46.22,46.35,248600.0,33.0379,33.0521,32.931,33.0236,248600.0
2008-01-14 15:00:00,46.35,46.44,46.33,46.4,234400.0,33.0236,33.0878,33.0094,33.0593,234400.0
2008-01-14 15:10:00,46.4,46.5,46.35,46.48,233000.0,33.0593,33.1305,33.0236,33.1163,233000.0
2008-01-14 15:20:00,46.49,46.55,46.42,46.54,372000.0,33.1234,33.1661,33.0735,33.159,372000.0
2008-01-14 15:30:00,46.53,46.6,46.5,46.52,205800.0,33.1519,33.2018,33.1305,33.1448,205800.0
2008-01-14 15:40:00,46.52,46.78,46.5,46.74,318200.0,33.1448,33.33,33.1305,33.3015,318200.0
2008-01-14 15:50:00,46.74,46.77,46.56,46.59,439600.0,33.3015,33.3229,33.1733,33.1946,439600.0
2008-01-15 09:30:00,46.09,46.09,45.6,46.07,270800.0,32.8709,32.8709,32.5214,32.8566,270800.0
2008-01-15 09:40:00,46.07,46.2,45.98,46.09,194600.0,32.8566,32.9493,32.7924,32.8709,194600.0
2008-01-15 09:50:00,46.08,46.35,45.98,46.34,136400.0,32.8637,33.0563,32.7924,33.0492,136400.0
2008-01-15 10:00:00,46.34,46.48,46.13,46.15,215600.0,33.0492,33.149,32.8994,32.9137,215600.0
2008-01-15 10:10:00,46.15,46.19,45.98,45.99,257400.0,32.9137,32.9422,32.7924,32.7995,257400.0
2008-01-15 10:20:00,45.99,46.02,45.84,45.97,188600.0,32.7995,32.8209,32.6926,32.7853,188600.0
2008-01-15 10:30:00,45.97,45.98,45.63,45.73,479200.0,32.7853,32.7924,32.5428,32.6141,479200.0
2008-01-15 10:40:00,45.73,45.78,45.57,45.66,234800.0,32.6141,32.6498,32.5,32.5642,234800.0
2008-01-15 10:50:00,45.66,45.67,45.51,45.56,302200.0,32.5642,32.5713,32.4572,32.4929,302200.0
2008-01-15 11:00:00,45.56,45.63,45.54,45.58,103600.0,32.4929,32.5428,32.4786,32.5071,103600.0
2008-01-15 11:10:00,45.58,45.76,45.58,45.71,119600.0,32.5071,32.6355,32.5071,32.5999,119600.0
2008-01-15 11:20:00,45.7,45.72,45.62,45.65,93400.0,32.5927,32.607,32.5357,32.5571,93400.0
2008-01-15 11:30:00,45.64,45.65,45.41,45.46,107600.0,32.5499,32.5571,32.3859,32.4216,107600.0
2008-01-15 11:40:00,45.45,45.47,45.27,45.35,163400.0,32.4144,32.4287,32.2861,32.3431,163400.0
2008-01-15 11:50:00,45.31,45.38,45.21,45.35,114000.0,32.3146,32.3645,32.2433,32.3431,114000.0
2008-01-15 12:00:00,45.37,45.54,45.32,45.42,92000.0,32.3574,32.4786,32.3217,32.393,92000.0
2008-01-15 12:10:00,45.42,45.54,45.35,45.46,67800.0,32.393,32.4786,32.3431,32.4216,67800.0
2008-01-15 12:20:00,45.46,45.56,45.44,45.5,70000.0,32.4216,32.4929,32.4073,32.4501,70000.0
2008-01-15 12:30:00,45.5,45.5,45.32,45.32,58800.0,32.4501,32.4501,32.3217,32.3217,58800.0
2008-01-15 12:40:00,45.33,45.4,45.25,45.31,76400.0,32.3288,32.3788,32.2718,32.3146,76400.0
2008-01-15 12:50:00,45.31,45.4,45.27,45.4,57600.0,32.3146,32.3788,32.2861,32.3788,57600.0
2008-01-15 13:00:00,45.39,45.52,45.37,45.47,74800.0,32.3716,32.4644,32.3574,32.4287,74800.0
2008-01-15 13:10:00,45.46,45.52,45.4,45.46,64600.0,32.4216,32.4644,32.3788,32.4216,64600.0
2008-01-15 13:20:00,45.45,45.49,45.38,45.44,58000.0,32.4144,32.443,32.3645,32.4073,58000.0
2008-01-15 13:30:00,45.44,45.51,45.4,45.4,117200.0,32.4073,32.4572,32.3788,32.3788,117200.0
2008-01-15 13:40:00,45.39,45.45,45.34,45.38,98600.0,32.3716,32.4144,32.336,32.3645,98600.0
2008-01-15 13:50:00,45.39,45.44,45.27,45.44,98200.0,32.3716,32.4073,32.2861,32.4073,98200.0
2008-01-15 14:00:00,45.44,45.45,45.2,45.21,175800.0,32.4073,32.4144,32.2361,32.2433,175800.0
2008-01-15 14:10:00,45.21,45.43,45.2,45.35,132200.0,32.2433,32.4002,32.2361,32.3431,132200.0
2008-01-15 14:20:00,45.34,45.36,45.2,45.36,93000.0,32.336,32.3502,32.2361,32.3502,93000.0
2008-01-15 14:30:00,45.37,45.37,45.2,45.33,116000.0,32.3574,32.3574,32.2361,32.3288,116000.0
2008-01-15 14:40:00,45.34,45.49,45.34,45.44,109800.0,32.336,32.443,32.336,32.4073,109800.0
2008-01-15 14:50:00,45.44,45.5,45.3,45.39,123800.0,32.4073,32.4501,32.3074,32.3716,123800.0
2008-01-15 15:00:00,45.37,45.43,45.33,45.42,245800.0,32.3574,32.4002,32.3288,32.393,245800.0
2008-01-15 15:10:00,45.42,45.47,45.33,45.37,108800.0,32.393,32.4287,32.3288,32.3574,108800.0
2008-01-15 15:20:00,45.35,45.59,45.33,45.51,106400.0,32.3431,32.5143,32.3288,32.4572,106400.0
2008-01-15 15:30:00,45.51,45.68,45.48,45.66,258800.0,32.4572,32.5785,32.4358,32.5642,258800.0
2008-01-15 15:40:00,45.66,45.85,45.64,45.69,631800.0,32.5642,32.6997,32.5499,32.5856,631800.0
2008-01-15 15:50:00,45.68,45.69,45.41,45.41,258600.0,32.5785,32.5856,32.3859,32.3859,258600.0
2008-01-16 09:30:00,45.33,45.92,45.2,45.41,200000.0,32.3288,32.7496,32.2361,32.3859,200000.0
2008-01-16 09:40:00,45.4,45.6,45.35,45.49,126200.0,32.3788,32.5214,32.3431,32.443,126200.0
2008-01-16 09:50:00,45.52,45.52,45.16,45.2,173200.0,32.4644,32.4644,32.2076,32.2361,173200.0
2008-01-16 10:00:00,45.2,45.21,44.9,44.97,388800.0,32.2361,32.2433,32.0222,32.0721,388800.0
2008-01-16 10:10:00,44.95,45.01,44.83,44.94,367600.0,32.0578,32.1006,31.9723,32.0507,367600.0
2008-01-16 10:20:00,44.93,45.1,44.83,44.96,365400.0,32.0436,32.1648,31.9723,32.065,365400.0
2008-01-16 10:30:00,44.94,44.94,44.47,44.48,473800.0,32.0507,32.0507,31.7155,31.7226,473800.0
2008-01-16 10:40:00,44.48,44.61,44.41,44.46,457400.0,31.7226,31.8153,31.6727,31.7084,457400.0
2008-01-16 10:50:00,44.48,44.51,44.37,44.43,300600.0,31.7226,31.744,31.6442,31.687,300600.0
2008-01-16 11:00:00,44.43,44.43,44.22,44.3,537200.0,31.687,31.687,31.5372,31.5943,537200.0
2008-01-16 11:10:00,44.3,44.34,44.21,44.29,189400.0,31.5943,31.6228,31.5301,31.5871,189400.0
2008-01-16 11:20:00,44.27,44.3,44.2,44.26,292200.0,31.5729,31.5943,31.5229,31.5657,292200.0
2008-01-16 11:30:00,44.26,44.27,44.0,44.01,220200.0,31.5657,31.5729,31.3803,31.3874,220200.0
2008-01-16 11:40:00,44.01,44.13,43.98,44.13,236000.0,31.3874,31.473,31.366,31.473,236000.0
2008-01-16 11:50:00,44.13,44.38,44.13,44.32,296800.0,31.473,31.6513,31.473,31.6085,296800.0
2008-01-16 12:00:00,44.34,44.38,44.11,44.29,188800.0,31.6228,31.6513,31.4588,31.5871,188800.0
2008-01-16 12:10:00,44.27,44.33,44.18,44.27,227800.0,31.5729,31.6157,31.5087,31.5729,227800.0
2008-01-16 12:20:00,44.26,44.37,44.18,44.27,263400.0,31.5657,31.6442,31.5087,31.5729,263400.0
2008-01-16 12:30:00,44.27,44.38,44.24,44.3,151600.0,31.5729,31.6513,31.5515,31.5943,151600.0
2008-01-16 12:40:00,44.29,44.62,44.24,44.56,129200.0,31.5871,31.8225,31.5515,31.7797,129200.0
2008-01-16 12:50:00,44.55,44.56,44.29,44.41,124400.0,31.7726,31.7797,31.5871,31.6727,124400.0
2008-01-16 13:00:00,44.41,44.6,44.4,44.45,149800.0,31.6727,31.8082,31.6656,31.7012,149800.0
2008-01-16 13:10:00,44.45,44.52,44.38,44.46,100200.0,31.7012,31.7512,31.6513,31.7084,100200.0
2008-01-16 13:20:00,44.44,44.48,44.35,44.35,141200.0,31.6941,31.7226,31.6299,31.6299,141200.0
2008-01-16 13:30:00,44.35,44.57,44.33,44.46,91600.0,31.6299,31.7868,31.6157,31.7084,91600.0
2008-01-16 13:40:00,44.46,44.54,44.38,44.42,180400.0,31.7084,31.7654,31.6513,31.6798,180400.0
2008-01-16 13:50:00,44.43,44.57,44.37,44.46,164400.0,31.687,31.7868,31.6442,31.7084,164400.0
2008-01-16 14:00:00,44.44,44.63,44.29,44.58,260000.0,31.6941,31.8296,31.5871,31.794,260000.0
2008-01-16 14:10:00,44.56,44.72,44.52,44.66,145400.0,31.7797,31.8938,31.7512,31.851,145400.0
2008-01-16 14:20:00,44.66,44.96,44.62,44.93,173200.0,31.851,32.065,31.8225,32.0436,173200.0
2008-01-16 14:30:00,44.93,45.14,44.91,45.05,178400.0,32.0436,32.1933,32.0293,32.1292,178400.0
2008-01-16 14:40:00,45.05,45.1,44.85,44.95,404600.0,32.1292,32.1648,31.9865,32.0578,404600.0
2008-01-16 14:50:00,44.95,45.01,44.64,44.71,495400.0,32.0578,32.1006,31.8367,31.8867,495400.0
2008-01-16 15:00:00,44.73,44.91,44.62,44.91,289400.0,31.9009,32.0293,31.8225,32.0293,289400.0
2008-01-16 15:10:00,44.92,45.01,44.72,44.95,171600.0,32.0364,32.1006,31.8938,32.0578,171600.0
2008-01-16 15:20:00,44.94,45.0,44.66,44.72,225600.0,32.0507,32.0935,31.851,31.8938,225600.0
2008-01-16 15:30:00,44.71,44.88,44.34,44.37,315200.0,31.8867,32.0079,31.6228,31.6442,315200.0
2008-01-16 15:40:00,44.34,44.48,44.24,44.31,228400.0,31.6228,31.7226,31.5515,31.6014,228400.0
2008-01-16 15:50:00,44.32,44.52,44.27,44.32,442600.0,31.6085,31.7512,31.5729,31.6085,442600.0
2008-01-17 09:30:00,44.36,45.14,44.36,44.74,244800.0,31.6371,32.1933,31.6371,31.9081,244800.0
2008-01-17 09:40:00,44.77,45.14,44.77,45.09,122000.0,31.9295,32.1933,31.9295,32.1577,122000.0
2008-01-17 09:50:00,45.09,45.34,45.02,45.13,143200.0,32.1577,32.336,32.1078,32.1862,143200.0
2008-01-17 10:00:00,45.09,45.09,44.61,44.72,214200.0,32.1577,32.1577,31.8153,31.8938,214200.0
2008-01-17 10:10:00,44.73,44.76,44.02,44.02,226800.0,31.9009,31.9223,31.3946,31.3946,226800.0
2008-01-17 10:20:00,44.03,44.33,43.93,44.12,174200.0,31.4017,31.6157,31.3304,31.4659,174200.0
2008-01-17 10:30:00,44.09,44.09,43.58,43.58,148600.0,31.4445,31.4445,31.0808,31.0808,148600.0
2008-01-17 10:40:00,43.58,43.69,43.44,43.68,215000.0,31.0808,31.1592,30.9809,31.1521,215000.0
2008-01-17 10:50:00,43.68,43.79,43.48,43.74,188600.0,31.1521,31.2305,31.0094,31.1949,188600.0
2008-01-17 11:00:00,43.74,43.77,43.61,43.61,95400.0,31.1949,31.2163,31.1022,31.1022,95400.0
2008-01-17 11:10:00,43.6,43.68,43.49,43.57,93800.0,31.095,31.1521,31.0166,31.0736,93800.0
2008-01-17 11:20:00,43.56,43.6,43.27,43.31,121600.0,31.0665,31.095,30.8597,30.8882,121600.0
2008-01-17 11:30:00,43.3,43.52,43.25,43.25,378600.0,30.8811,31.038,30.8454,30.8454,378600.0
2008-01-17 11:40:00,43.25,43.26,42.93,42.99,141600.0,30.8454,30.8525,30.6172,30.66,141600.0
2008-01-17 11:50:00,42.99,43.05,42.88,43.02,136200.0,30.66,30.7028,30.5815,30.6814,136200.0
2008-01-17 12:00:00,43.02,43.09,42.76,42.76,92400.0,30.6814,30.7313,30.4959,30.4959,92400.0
2008-01-17 12:10:00,42.77,42.94,42.6,42.76,128400.0,30.5031,30.6243,30.3818,30.4959,128400.0
2008-01-17 12:20:00,42.76,42.98,42.74,42.98,95200.0,30.4959,30.6529,30.4817,30.6529,95200.0
2008-01-17 12:30:00,42.99,43.13,42.94,43.06,87000.0,30.66,30.7598,30.6243,30.7099,87000.0
2008-01-17 12:40:00,43.05,43.1,42.93,43.09,80400.0,30.7028,30.7384,30.6172,30.7313,80400.0
2008-01-17 12:50:00,43.1,43.18,43.02,43.1,55000.0,30.7384,30.7955,30.6814,30.7384,55000.0
2008-01-17 13:00:00,43.11,43.11,42.9,43.06,133400.0,30.7456,30.7456,30.5958,30.7099,133400.0
2008-01-17 13:10:00,43.05,43.35,42.99,43.24,58000.0,30.7028,30.9167,30.66,30.8383,58000.0
2008-01-17 13:20:00,43.21,43.38,43.19,43.35,53800.0,30.8169,30.9381,30.8026,30.9167,53800.0
2008-01-17 13:30:00,43.35,43.47,43.32,43.45,66400.0,30.9167,31.0023,30.8953,30.988,66400.0
2008-01-17 13:40:00,43.46,43.51,43.12,43.23,73400.0,30.9952,31.0308,30.7527,30.8311,73400.0
2008-01-17 13:50:00,43.24,43.27,43.1,43.15,50200.0,30.8383,30.8597,30.7384,30.7741,50200.0
2008-01-17 14:00:00,43.14,43.29,43.05,43.12,61200.0,30.767,30.8739,30.7028,30.7527,61200.0
2008-01-17 14:10:00,43.12,43.13,42.87,42.97,92200.0,30.7527,30.7598,30.5744,30.6457,92200.0
2008-01-17 14:20:00,42.95,43.05,42.77,42.8,100200.0,30.6315,30.7028,30.5031,30.5245,100200.0
2008-01-17 14:30:00,42.8,42.84,42.63,42.68,123600.0,30.5245,30.553,30.4032,30.4389,123600.0
2008-01-17 14:40:00,42.66,42.91,42.62,42.91,117600.0,30.4246,30.6029,30.3961,30.6029,117600.0
2008-01-17 14:50:00,42.91,43.0,42.84,42.84,106200.0,30.6029,30.6671,30.553,30.553,106200.0
2008-01-17 15:00:00,42.84,43.09,42.72,42.97,157000.0,30.553,30.7313,30.4674,30.6457,157000.0
2008-01-17 15:10:00,42.98,43.06,42.85,42.96,163200.0,30.6529,30.7099,30.5601,30.6386,163200.0
2008-01-17 15:20:00,42.95,42.96,42.44,42.44,339400.0,30.6315,30.6386,30.2677,30.2677,339400.0
2008-01-17 15:30:00,42.43,42.46,42.19,42.37,459800.0,30.2606,30.282,30.0894,30.2178,459800.0
2008-01-17 15:40:00,42.37,42.38,42.08,42.12,526200.0,30.2178,30.2249,30.011,30.0395,526200.0
2008-01-17 15:50:00,42.12,42.13,41.99,41.99,854600.0,30.0395,30.0466,29.9468,29.9468,854600.0
2008-01-18 09:30:00,42.2,42.77,41.96,42.73,555400.0,30.0966,30.5031,29.9254,30.4746,555400.0
2008-01-18 09:40:00,42.73,42.94,42.73,42.82,138000.0,30.4746,30.6243,30.4746,30.5387,138000.0
2008-01-18 09:50:00,42.82,42.87,42.59,42.68,130000.0,30.5387,30.5744,30.3747,30.4389,130000.0
2008-01-18 10:00:00,42.69,42.87,42.61,42.85,164000.0,30.446,30.5744,30.389,30.5601,164000.0
2008-01-18 10:10:00,42.85,43.19,42.84,43.01,177000.0,30.5601,30.8026,30.553,30.6742,177000.0
2008-01-18 10:20:00,43.01,43.12,42.95,43.09,124200.0,30.6742,30.7527,30.6315,30.7313,124200.0
2008-01-18 10:30:00,43.09,43.12,42.82,42.83,99000.0,30.7313,30.7527,30.5387,30.5459,99000.0
2008-01-18 10:40:00,42.83,42.85,42.63,42.68,144400.0,30.5459,30.5601,30.4032,30.4389,144400.0
2008-01-18 10:50:00,42.68,42.77,42.6,42.65,88800.0,30.4389,30.5031,30.3818,30.4175,88800.0
2008-01-18 11:00:00,42.66,42.69,42.27,42.27,121200.0,30.4246,30.446,30.1465,30.1465,121200.0
2008-01-18 11:10:00,42.27,42.42,42.1,42.15,122600.0,30.1465,30.2535,30.0252,30.0609,122600.0
2008-01-18 11:20:00,42.18,42.23,42.01,42.16,109200.0,30.0823,30.118,29.9611,30.068,109200.0
2008-01-18 11:30:00,42.19,42.42,42.19,42.38,99800.0,30.0894,30.2535,30.0894,30.2249,99800.0
2008-01-18 11:40:00,42.38,42.39,41.73,41.82,169400.0,30.2249,30.2321,29.7614,29.8256,169400.0
2008-01-18 11:50:00,41.82,41.97,41.61,41.62,146200.0,29.8256,29.9325,29.6758,29.6829,146200.0
2008-01-18 12:00:00,41.61,42.06,41.61,42.04,176400.0,29.6758,29.9967,29.6758,29.9825,176400.0
2008-01-18 12:10:00,42.04,42.1,41.97,41.99,111200.0,29.9825,30.0252,29.9325,29.9468,111200.0
2008-01-18 12:20:00,41.99,42.34,41.94,42.34,93600.0,29.9468,30.1964,29.9111,30.1964,93600.0
2008-01-18 12:30:00,42.32,42.6,42.32,42.49,228400.0,30.1821,30.3818,30.1821,30.3034,228400.0
2008-01-18 12:40:00,42.49,42.62,42.38,42.6,88400.0,30.3034,30.3961,30.2249,30.3818,88400.0
2008-01-18 12:50:00,42.6,42.6,42.44,42.47,130400.0,30.3818,30.3818,30.2677,30.2891,130400.0
2008-01-18 13:00:00,42.49,42.54,42.42,42.52,106000.0,30.3034,30.339,30.2535,30.3248,106000.0
2008-01-18 13:10:00,42.52,42.52,42.06,42.07,116000.0,30.3248,30.3248,29.9967,30.0038,116000.0
2008-01-18 13:20:00,42.08,42.35,42.05,42.32,80400.0,30.011,30.2035,29.9896,30.1821,80400.0
2008-01-18 13:30:00,42.32,42.42,42.1,42.13,99800.0,30.1821,30.2535,30.0252,30.0466,99800.0
2008-01-18 13:40:00,42.13,42.31,42.04,42.26,220600.0,30.0466,30.175,29.9825,30.1394,220600.0
2008-01-18 13:50:00,42.26,42.34,42.13,42.27,185200.0,30.1394,30.1964,30.0466,30.1465,185200.0
2008-01-18 14:00:00,42.27,42.33,42.11,42.22,229200.0,30.1465,30.1893,30.0324,30.1108,229200.0
2008-01-18 14:10:00,42.24,42.43,42.16,42.37,267400.0,30.1251,30.2606,30.068,30.2178,267400.0
2008-01-18 14:20:00,42.35,42.37,42.19,42.34,148200.0,30.2035,30.2178,30.0894,30.1964,148200.0
2008-01-18 14:30:00,42.34,42.37,42.08,42.29,131000.0,30.1964,30.2178,30.011,30.1608,131000.0
2008-01-18 14:40:00,42.31,42.34,42.12,42.18,136400.0,30.175,30.1964,30.0395,30.0823,136400.0
2008-01-18 14:50:00,42.17,42.44,42.13,42.44,227400.0,30.0752,30.2677,30.0466,30.2677,227400.0
2008-01-18 15:00:00,42.44,42.52,42.19,42.52,252400.0,30.2677,30.3248,30.0894,30.3248,252400.0
2008-01-18 15:10:00,42.54,42.54,42.36,42.43,213600.0,30.339,30.339,30.2107,30.2606,213600.0
2008-01-18 15:20:00,42.43,42.51,42.28,42.28,202600.0,30.2606,30.3177,30.1536,30.1536,202600.0
2008-01-18 15:30:00,42.29,42.45,42.29,42.43,256400.0,30.1608,30.2749,30.1608,30.2606,256400.0
2008-01-18 15:40:00,42.41,42.65,42.34,42.58,389200.0,30.2463,30.4175,30.1964,30.3676,389200.0
2008-01-18 15:50:00,42.58,42.63,42.48,42.6,471000.0,30.3676,30.4032,30.2963,30.3818,471000.0
2008-01-22 09:30:00,41.06,42.55,39.75,40.4,485200.0,29.2835,30.3462,28.3493,28.8128,485200.0
2008-01-22 09:40:00,40.38,41.03,40.35,40.9,299800.0,28.7986,29.2621,28.7772,29.1694,299800.0
2008-01-22 09:50:00,40.92,41.28,40.59,40.81,288600.0,29.1837,29.4404,28.9483,29.1052,288600.0
2008-01-22 10:00:00,40.82,41.06,40.65,40.9,145400.0,29.1124,29.2835,28.9911,29.1694,145400.0
2008-01-22 10:10:00,40.92,41.21,40.76,41.2,235200.0,29.1837,29.3905,29.0696,29.3834,235200.0
2008-01-22 10:20:00,41.2,41.85,41.19,41.69,167800.0,29.3834,29.8469,29.3762,29.7328,167800.0
2008-01-22 10:30:00,41.69,41.8,41.41,41.79,155600.0,29.7328,29.8113,29.5331,29.8042,155600.0
2008-01-22 10:40:00,41.79,42.07,41.63,41.63,327800.0,29.8042,30.0038,29.69,29.69,327800.0
2008-01-22 10:50:00,41.61,41.77,41.41,41.51,299000.0,29.6758,29.7899,29.5331,29.6045,299000.0
2008-01-22 11:00:00,41.51,41.91,41.42,41.9,101400.0,29.6045,29.8897,29.5403,29.8826,101400.0
2008-01-22 11:10:00,41.92,42.12,41.85,42.04,142600.0,29.8969,30.0395,29.8469,29.9825,142600.0
2008-01-22 11:20:00,42.02,42.06,41.69,41.72,123000.0,29.9682,29.9967,29.7328,29.7542,123000.0
2008-01-22 11:30:00,41.74,41.77,41.3,41.52,149000.0,29.7685,29.7899,29.4547,29.6116,149000.0
2008-01-22 11:40:00,41.52,41.68,41.4,41.67,137400.0,29.6116,29.7257,29.526,29.7186,137400.0
2008-01-22 11:50:00,41.65,41.88,41.47,41.54,123000.0,29.7043,29.8683,29.5759,29.6259,123000.0
2008-01-22 12:00:00,41.56,41.99,41.49,41.95,58400.0,29.6401,29.9468,29.5902,29.9183,58400.0
2008-01-22 12:10:00,41.96,42.07,41.74,41.83,106800.0,29.9254,30.0038,29.7685,29.8327,106800.0
2008-01-22 12:20:00,41.79,42.1,41.74,42.01,114800.0,29.8042,30.0252,29.7685,29.9611,114800.0
2008-01-22 12:30:00,41.96,41.99,41.82,41.98,79600.0,29.9254,29.9468,29.8256,29.9397,79600.0
2008-01-22 12:40:00,41.96,42.07,41.83,41.97,311200.0,29.9254,30.0038,29.8327,29.9325,311200.0
2008-01-22 12:50:00,41.98,42.23,41.91,42.15,168400.0,29.9397,30.118,29.8897,30.0609,168400.0
2008-01-22 13:00:00,42.16,42.41,42.16,42.32,91600.0,30.068,30.2463,30.068,30.1821,91600.0
2008-01-22 13:10:00,42.34,42.42,42.19,42.33,88400.0,30.1964,30.2535,30.0894,30.1893,88400.0
2008-01-22 13:20:00,42.31,42.42,42.02,42.16,105200.0,30.175,30.2535,29.9682,30.068,105200.0
2008-01-22 13:30:00,42.16,42.2,41.96,42.2,164000.0,30.068,30.0966,29.9254,30.0966,164000.0
2008-01-22 13:40:00,42.2,42.26,41.98,42.1,124800.0,30.0966,30.1394,29.9397,30.0252,124800.0
2008-01-22 13:50:00,42.08,42.2,41.81,42.05,131000.0,30.011,30.0966,29.8184,29.9896,131000.0
2008-01-22 14:00:00,42.06,42.07,41.65,41.74,223600.0,29.9967,30.0038,29.7043,29.7685,223600.0
2008-01-22 14:10:00,41.74,41.98,41.74,41.98,146000.0,29.7685,29.9397,29.7685,29.9397,146000.0
2008-01-22 14:20:00,41.98,42.16,41.88,42.01,164000.0,29.9397,30.068,29.8683,29.9611,164000.0
2008-01-22 14:30:00,42.0,42.0,41.65,41.79,204000.0,29.9539,29.9539,29.7043,29.8042,204000.0
2008-01-22 14:40:00,41.8,42.04,41.71,41.96,99400.0,29.8113,29.9825,29.7471,29.9254,99400.0
2008-01-22 14:50:00,41.96,42.01,41.8,41.86,68400.0,29.9254,29.9611,29.8113,29.8541,68400.0
2008-01-22 15:00:00,41.83,42.11,41.76,42.05,83800.0,29.8327,30.0324,29.7828,29.9896,83800.0
2008-01-22 15:10:00,42.06,42.06,41.67,41.86,175400.0,29.9967,29.9967,29.7186,29.8541,175400.0
2008-01-22 15:20:00,41.87,41.97,41.74,41.85,115000.0,29.8612,29.9325,29.7685,29.8469,115000.0
2008-01-22 15:30:00,41.85,42.31,41.85,42.15,149600.0,29.8469,30.175,29.8469,30.0609,149600.0
2008-01-22 15:40:00,42.12,42.31,41.85,41.95,457800.0,30.0395,30.175,29.8469,29.9183,457800.0
2008-01-22 15:50:00,41.94,42.02,41.72,41.74,395200.0,29.9111,29.9682,29.7542,29.7685,395200.0
2008-01-23 09:30:00,40.71,41.47,38.82,40.3,185800.0,29.0339,29.5759,27.686,28.7415,185800.0
2008-01-23 09:40:00,40.32,40.52,40.1,40.47,213400.0,28.7558,28.8984,28.5989,28.8627,213400.0
2008-01-23 09:50:00,40.46,40.6,40.22,40.49,293800.0,28.8556,28.9555,28.6845,28.877,293800.0
2008-01-23 10:00:00,40.49,40.59,40.19,40.21,183600.0,28.877,28.9483,28.6631,28.6773,183600.0
2008-01-23 10:10:00,40.25,40.82,40.23,40.77,363400.0,28.7058,29.1124,28.6916,29.0767,363400.0
2008-01-23 10:20:00,40.77,40.83,40.46,40.53,301400.0,29.0767,29.1195,28.8556,28.9055,301400.0
2008-01-23 10:30:00,40.54,40.67,40.22,40.4,192800.0,28.9127,29.0054,28.6845,28.8128,192800.0
2008-01-23 10:40:00,40.44,40.46,40.18,40.4,227000.0,28.8414,28.8556,28.6559,28.8128,227000.0
2008-01-23 10:50:00,40.4,40.4,39.93,39.93,142400.0,28.8128,28.8128,28.4776,28.4776,142400.0
2008-01-23 11:00:00,39.92,40.24,39.92,40.04,154200.0,28.4705,28.6987,28.4705,28.5561,154200.0
2008-01-23 11:10:00,40.04,40.1,39.93,40.0,156200.0,28.5561,28.5989,28.4776,28.5275,156200.0
2008-01-23 11:20:00,40.0,40.13,39.91,39.91,125800.0,28.5275,28.6203,28.4634,28.4634,125800.0
2008-01-23 11:30:00,39.91,39.93,39.5,39.68,244000.0,28.4634,28.4776,28.171,28.2993,244000.0
2008-01-23 11:40:00,39.68,39.68,39.26,39.34,137600.0,28.2993,28.2993,27.9998,28.0568,137600.0
2008-01-23 11:50:00,39.34,39.63,39.24,39.51,219600.0,28.0568,28.2637,27.9855,28.1781,219600.0
2008-01-23 12:00:00,39.51,39.55,39.35,39.38,117400.0,28.1781,28.2066,28.064,28.0854,117400.0
2008-01-23 12:10:00,39.37,39.45,39.18,39.3,223200.0,28.0782,28.1353,27.9427,28.0283,223200.0
2008-01-23 12:20:00,39.28,39.33,39.15,39.17,152000.0,28.0141,28.0497,27.9213,27.9356,152000.0
2008-01-23 12:30:00,39.17,39.18,38.75,38.77,194600.0,27.9356,27.9427,27.6361,27.6503,194600.0
2008-01-23 12:40:00,38.77,38.93,38.59,38.74,232200.0,27.6503,27.7644,27.522,27.6289,232200.0
2008-01-23 12:50:00,38.74,38.87,38.67,38.78,96400.0,27.6289,27.7216,27.579,27.6575,96400.0
2008-01-23 13:00:00,38.78,39.11,38.75,38.75,158600.0,27.6575,27.8928,27.6361,27.6361,158600.0
2008-01-23 13:10:00,38.77,38.93,38.63,38.91,124800.0,27.6503,27.7644,27.5505,27.7502,124800.0
2008-01-23 13:20:00,38.9,39.18,38.88,39.04,112000.0,27.743,27.9427,27.7288,27.8429,112000.0
2008-01-23 13:30:00,39.02,39.37,38.84,39.29,156000.0,27.8286,28.0782,27.7002,28.0212,156000.0
2008-01-23 13:40:00,39.29,39.46,39.12,39.42,130800.0,28.0212,28.1424,27.8999,28.1139,130800.0
2008-01-23 13:50:00,39.42,39.56,39.33,39.4,115600.0,28.1139,28.2137,28.0497,28.0996,115600.0
2008-01-23 14:00:00,39.43,39.67,39.17,39.64,149600.0,28.121,28.2922,27.9356,28.2708,149600.0
2008-01-23 14:10:00,39.63,39.77,39.44,39.47,160800.0,28.2637,28.3635,28.1282,28.1496,160800.0
2008-01-23 14:20:00,39.49,39.76,39.47,39.73,230200.0,28.1638,28.3564,28.1496,28.335,230200.0
2008-01-23 14:30:00,39.73,39.73,39.33,39.43,216400.0,28.335,28.335,28.0497,28.121,216400.0
2008-01-23 14:40:00,39.45,39.47,39.17,39.19,153200.0,28.1353,28.1496,27.9356,27.9499,153200.0
2008-01-23 14:50:00,39.23,39.46,39.07,39.46,101800.0,27.9784,28.1424,27.8643,28.1424,101800.0
2008-01-23 15:00:00,39.47,40.06,39.45,40.04,231000.0,28.1496,28.5703,28.1353,28.5561,231000.0
2008-01-23 15:10:00,40.05,40.3,39.89,40.08,220000.0,28.5632,28.7415,28.4491,28.5846,220000.0
2008-01-23 15:20:00,40.08,40.56,39.98,40.5,241000.0,28.5846,28.9269,28.5133,28.8841,241000.0
2008-01-23 15:30:00,40.49,40.97,40.49,40.9,296200.0,28.877,29.2193,28.877,29.1694,296200.0
2008-01-23 15:40:00,40.95,41.12,40.61,41.09,258600.0,29.2051,29.3263,28.9626,29.3049,258600.0
2008-01-23 15:50:00,41.07,41.38,40.74,41.29,370800.0,29.2907,29.5117,29.0553,29.4476,370800.0
2008-01-24 09:30:00,43.17,43.17,41.37,42.74,413200.0,30.7884,30.7884,29.5046,30.4817,413200.0
2008-01-24 09:40:00,42.73,43.08,42.7,42.94,439800.0,30.4746,30.7242,30.4532,30.6243,439800.0
2008-01-24 09:50:00,42.95,42.95,42.52,42.6,342000.0,30.6315,30.6315,30.3248,30.3818,342000.0
2008-01-24 10:00:00,42.6,42.82,42.5,42.54,248400.0,30.3818,30.5387,30.3105,30.339,248400.0
2008-01-24 10:10:00,42.54,42.7,42.07,42.09,215400.0,30.339,30.4532,30.0038,30.0181,215400.0
2008-01-24 10:20:00,42.08,42.31,41.77,42.24,262000.0,30.011,30.175,29.7899,30.1251,262000.0
2008-01-24 10:30:00,42.23,42.77,42.09,42.77,519000.0,30.118,30.5031,30.0181,30.5031,519000.0
2008-01-24 10:40:00,42.76,42.78,42.55,42.66,169400.0,30.4959,30.5102,30.3462,30.4246,169400.0
2008-01-24 10:50:00,42.66,42.68,42.38,42.43,97800.0,30.4246,30.4389,30.2249,30.2606,97800.0
2008-01-24 11:00:00,42.45,42.68,42.32,42.63,120800.0,30.2749,30.4389,30.1821,30.4032,120800.0
2008-01-24 11:10:00,42.64,42.85,42.64,42.72,120200.0,30.4104,30.5601,30.4104,30.4674,120200.0
2008-01-24 11:20:00,42.71,42.85,42.71,42.82,147800.0,30.4603,30.5601,30.4603,30.5387,147800.0
2008-01-24 11:30:00,42.83,42.92,42.69,42.72,120400.0,30.5459,30.6101,30.446,30.4674,120400.0
2008-01-24 11:40:00,42.74,42.81,42.62,42.62,90000.0,30.4817,30.5316,30.3961,30.3961,90000.0
2008-01-24 11:50:00,42.62,42.71,42.46,42.46,100400.0,30.3961,30.4603,30.282,30.282,100400.0
2008-01-24 12:00:00,42.45,42.63,42.42,42.48,65200.0,30.2749,30.4032,30.2535,30.2963,65200.0
2008-01-24 12:10:00,42.49,42.57,42.39,42.46,81600.0,30.3034,30.3604,30.2321,30.282,81600.0
2008-01-24 12:20:00,42.48,42.48,42.29,42.42,58200.0,30.2963,30.2963,30.1608,30.2535,58200.0
2008-01-24 12:30:00,42.45,42.47,42.1,42.14,105400.0,30.2749,30.2891,30.0252,30.0538,105400.0
2008-01-24 12:40:00,42.13,42.38,42.13,42.36,71400.0,30.0466,30.2249,30.0466,30.2107,71400.0
2008-01-24 12:50:00,42.38,42.61,42.32,42.61,71800.0,30.2249,30.389,30.1821,30.389,71800.0
2008-01-24 13:00:00,42.64,42.64,42.28,42.3,127600.0,30.4104,30.4104,30.1536,30.1679,127600.0
2008-01-24 13:10:00,42.32,42.59,42.29,42.38,84200.0,30.1821,30.3747,30.1608,30.2249,84200.0
2008-01-24 13:20:00,42.38,42.56,42.26,42.32,57800.0,30.2249,30.3533,30.1394,30.1821,57800.0
2008-01-24 13:30:00,42.32,42.43,42.27,42.4,31400.0,30.1821,30.2606,30.1465,30.2392,31400.0
2008-01-24 13:40:00,42.38,42.63,42.38,42.6,58800.0,30.2249,30.4032,30.2249,30.3818,58800.0
2008-01-24 13:50:00,42.61,42.71,42.55,42.57,62800.0,30.389,30.4603,30.3462,30.3604,62800.0
2008-01-24 14:00:00,42.56,42.67,42.48,42.65,107600.0,30.3533,30.4318,30.2963,30.4175,107600.0
2008-01-24 14:10:00,42.65,42.71,42.51,42.56,136000.0,30.4175,30.4603,30.3177,30.3533,136000.0
2008-01-24 14:20:00,42.55,42.85,42.55,42.74,97000.0,30.3462,30.5601,30.3462,30.4817,97000.0
2008-01-24 14:30:00,42.76,42.95,42.75,42.94,97600.0,30.4959,30.6315,30.4888,30.6243,97600.0
2008-01-24 14:40:00,42.94,43.02,42.67,42.71,116200.0,30.6243,30.6814,30.4318,30.4603,116200.0
2008-01-24 14:50:00,42.71,42.77,42.35,42.49,118600.0,30.4603,30.5031,30.2035,30.3034,118600.0
2008-01-24 15:00:00,42.48,42.65,42.41,42.61,129000.0,30.2963,30.4175,30.2463,30.389,129000.0
2008-01-24 15:10:00,42.63,42.67,42.38,42.52,131000.0,30.4032,30.4318,30.2249,30.3248,131000.0
2008-01-24 15:20:00,42.52,42.75,42.52,42.72,188400.0,30.3248,30.4888,30.3248,30.4674,188400.0
2008-01-24 15:30:00,42.72,42.85,42.71,42.77,175400.0,30.4674,30.5601,30.4603,30.5031,175400.0
2008-01-24 15:40:00,42.76,42.96,42.72,42.8,192400.0,30.4959,30.6386,30.4674,30.5245,192400.0
2008-01-24 15:50:00,42.79,42.8,42.63,42.74,322200.0,30.5173,30.5245,30.4032,30.4817,322200.0
2008-01-25 09:30:00,43.18,43.71,43.13,43.57,242000.0,30.7955,31.1735,30.7598,31.0736,242000.0
2008-01-25 09:40:00,43.6,43.6,43.29,43.47,159000.0,31.095,31.095,30.8739,31.0023,159000.0
2008-01-25 09:50:00,43.46,43.47,43.24,43.34,155800.0,30.9952,31.0023,30.8383,30.9096,155800.0
2008-01-25 10:00:00,43.35,43.46,43.25,43.45,91800.0,30.9167,30.9952,30.8454,30.988,91800.0
2008-01-25 10:10:00,43.44,43.57,43.32,43.56,103600.0,30.9809,31.0736,30.8953,31.0665,103600.0
2008-01-25 10:20:00,43.58,43.62,43.27,43.42,78000.0,31.0808,31.1093,30.8597,30.9667,78000.0
2008-01-25 10:30:00,43.41,43.42,43.17,43.34,124000.0,30.9595,30.9667,30.7884,30.9096,124000.0
2008-01-25 10:40:00,43.33,43.47,43.22,43.41,120400.0,30.9025,31.0023,30.824,30.9595,120400.0
2008-01-25 10:50:00,43.43,43.46,43.17,43.22,110400.0,30.9738,30.9952,30.7884,30.824,110400.0
2008-01-25 11:00:00,43.23,43.31,43.08,43.24,89200.0,30.8311,30.8882,30.7242,30.8383,89200.0
2008-01-25 11:10:00,43.24,43.32,43.18,43.32,76000.0,30.8383,30.8953,30.7955,30.8953,76000.0
2008-01-25 11:20:00,43.33,43.38,42.88,42.96,87400.0,30.9025,30.9381,30.5815,30.6386,87400.0
2008-01-25 11:30:00,42.94,43.23,42.92,43.2,51000.0,30.6243,30.8311,30.6101,30.8098,51000.0
2008-01-25 11:40:00,43.2,43.25,43.06,43.07,67000.0,30.8098,30.8454,30.7099,30.717,67000.0
2008-01-25 11:50:00,43.06,43.09,42.85,43.09,46200.0,30.7099,30.7313,30.5601,30.7313,46200.0
2008-01-25 12:00:00,43.11,43.13,42.77,42.77,55800.0,30.7456,30.7598,30.5031,30.5031,55800.0
2008-01-25 12:10:00,42.77,42.84,42.73,42.79,41800.0,30.5031,30.553,30.4746,30.5173,41800.0
2008-01-25 12:20:00,42.77,42.91,42.76,42.85,84200.0,30.5031,30.6029,30.4959,30.5601,84200.0
2008-01-25 12:30:00,42.85,42.85,42.7,42.81,63000.0,30.5601,30.5601,30.4532,30.5316,63000.0
2008-01-25 12:40:00,42.78,42.88,42.59,42.66,66800.0,30.5102,30.5815,30.3747,30.4246,66800.0
2008-01-25 12:50:00,42.65,42.69,42.3,42.45,72800.0,30.4175,30.446,30.1679,30.2749,72800.0
2008-01-25 13:00:00,42.48,42.55,42.22,42.4,119600.0,30.2963,30.3462,30.1108,30.2392,119600.0
2008-01-25 13:10:00,42.44,42.75,42.43,42.65,71800.0,30.2677,30.4888,30.2606,30.4175,71800.0
2008-01-25 13:20:00,42.63,42.63,42.23,42.29,105400.0,30.4032,30.4032,30.118,30.1608,105400.0
2008-01-25 13:30:00,42.29,42.33,42.06,42.26,106600.0,30.1608,30.1893,29.9967,30.1394,106600.0
2008-01-25 13:40:00,42.24,42.26,41.96,42.02,210400.0,30.1251,30.1394,29.9254,29.9682,210400.0
2008-01-25 13:50:00,42.02,42.19,41.82,42.01,117800.0,29.9682,30.0894,29.8256,29.9611,117800.0
2008-01-25 14:00:00,41.99,42.12,41.85,41.98,125800.0,29.9468,30.0395,29.8469,29.9397,125800.0
2008-01-25 14:10:00,41.98,42.32,41.96,42.11,108000.0,29.9397,30.1821,29.9254,30.0324,108000.0
2008-01-25 14:20:00,42.13,42.35,41.99,42.04,158800.0,30.0466,30.2035,29.9468,29.9825,158800.0
2008-01-25 14:30:00,42.05,42.2,41.98,42.11,145600.0,29.9896,30.0966,29.9397,30.0324,145600.0
2008-01-25 14:40:00,42.11,42.16,41.81,41.83,189200.0,30.0324,30.068,29.8184,29.8327,189200.0
2008-01-25 14:50:00,41.85,42.04,41.68,41.94,188600.0,29.8469,29.9825,29.7257,29.9111,188600.0
2008-01-25 15:00:00,41.93,42.12,41.91,41.96,130200.0,29.904,30.0395,29.8897,29.9254,130200.0
2008-01-25 15:10:00,41.96,42.27,41.84,42.27,153800.0,29.9254,30.1465,29.8398,30.1465,153800.0
2008-01-25 15:20:00,42.26,42.37,42.15,42.24,171000.0,30.1394,30.2178,30.0609,30.1251,171000.0
2008-01-25 15:30:00,42.24,42.32,42.09,42.13,226400.0,30.1251,30.1821,30.0181,30.0466,226400.0
2008-01-25 15:40:00,42.13,42.2,41.76,41.82,331000.0,30.0466,30.0966,29.7828,29.8256,331000.0
2008-01-25 15:50:00,41.82,42.12,41.8,42.05,635600.0,29.8256,30.0395,29.8113,29.9896,635600.0
2008-01-28 09:30:00,41.97,42.39,41.54,41.65,154400.0,29.9325,30.2321,29.6259,29.7043,154400.0
2008-01-28 09:40:00,41.65,41.76,41.54,41.69,154600.0,29.7043,29.7828,29.6259,29.7328,154600.0
2008-01-28 09:50:00,41.7,41.73,41.5,41.58,116000.0,29.74,29.7614,29.5973,29.6544,116000.0
2008-01-28 10:00:00,41.58,41.62,41.31,41.34,136400.0,29.6544,29.6829,29.4618,29.4832,136400.0
2008-01-28 10:10:00,41.34,41.59,41.27,41.49,185400.0,29.4832,29.6615,29.4333,29.5902,185400.0
2008-01-28 10:20:00,41.49,42.07,41.49,42.05,130600.0,29.5902,30.0038,29.5902,29.9896,130600.0
2008-01-28 10:30:00,42.02,42.1,41.86,41.9,88000.0,29.9682,30.0252,29.8541,29.8826,88000.0
2008-01-28 10:40:00,41.9,42.14,41.84,42.06,104400.0,29.8826,30.0538,29.8398,29.9967,104400.0
2008-01-28 10:50:00,42.1,42.18,42.04,42.07,189000.0,30.0252,30.0823,29.9825,30.0038,189000.0
2008-01-28 11:00:00,42.07,42.1,41.91,41.92,81000.0,30.0038,30.0252,29.8897,29.8969,81000.0
2008-01-28 11:10:00,41.94,42.12,41.91,41.94,118600.0,29.9111,30.0395,29.8897,29.9111,118600.0
2008-01-28 11:20:00,41.95,42.07,41.93,42.04,64200.0,29.9183,30.0038,29.904,29.9825,64200.0
2008-01-28 11:30:00,42.02,42.11,41.98,42.07,165000.0,29.9682,30.0324,29.9397,30.0038,165000.0
2008-01-28 11:40:00,42.06,42.1,41.99,42.06,88000.0,29.9967,30.0252,29.9468,29.9967,88000.0
2008-01-28 11:50:00,42.08,42.12,41.98,41.99,71600.0,30.011,30.0395,29.9397,29.9468,71600.0
2008-01-28 12:00:00,41.98,42.08,41.86,41.92,96600.0,29.9397,30.011,29.8541,29.8969,96600.0
2008-01-28 12:10:00,41.9,41.99,41.86,41.95,51400.0,29.8826,29.9468,29.8541,29.9183,51400.0
2008-01-28 12:20:00,41.94,42.01,41.8,41.87,77000.0,29.9111,29.9611,29.8113,29.8612,77000.0
2008-01-28 12:30:00,41.85,42.02,41.81,41.91,85600.0,29.8469,29.9682,29.8184,29.8897,85600.0
2008-01-28 12:40:00,41.91,42.23,41.9,42.2,78200.0,29.8897,30.118,29.8826,30.0966,78200.0
2008-01-28 12:50:00,42.2,42.2,41.98,42.07,50000.0,30.0966,30.0966,29.9397,30.0038,50000.0
2008-01-28 13:00:00,42.09,42.31,42.06,42.1,62600.0,30.0181,30.175,29.9967,30.0252,62600.0
2008-01-28 13:10:00,42.1,42.23,42.09,42.19,91200.0,30.0252,30.118,30.0181,30.0894,91200.0
2008-01-28 13:20:00,42.18,42.33,42.15,42.25,73400.0,30.0823,30.1893,30.0609,30.1322,73400.0
2008-01-28 13:30:00,42.25,42.45,42.25,42.31,114000.0,30.1322,30.2749,30.1322,30.175,114000.0
2008-01-28 13:40:00,42.3,42.31,42.17,42.22,84200.0,30.1679,30.175,30.0752,30.1108,84200.0
2008-01-28 13:50:00,42.19,42.34,42.18,42.21,57200.0,30.0894,30.1964,30.0823,30.1037,57200.0
2008-01-28 14:00:00,42.22,42.43,42.2,42.43,56200.0,30.1108,30.2606,30.0966,30.2606,56200.0
2008-01-28 14:10:00,42.44,42.49,42.35,42.42,107400.0,30.2677,30.3034,30.2035,30.2535,107400.0
2008-01-28 14:20:00,42.46,42.57,42.33,42.35,68400.0,30.282,30.3604,30.1893,30.2035,68400.0
2008-01-28 14:30:00,42.36,42.58,42.35,42.52,86800.0,30.2107,30.3676,30.2035,30.3248,86800.0
2008-01-28 14:40:00,42.52,42.54,42.31,42.35,56200.0,30.3248,30.339,30.175,30.2035,56200.0
2008-01-28 14:50:00,42.33,42.33,42.18,42.26,92400.0,30.1893,30.1893,30.0823,30.1394,92400.0
2008-01-28 15:00:00,42.24,42.4,42.16,42.24,83400.0,30.1251,30.2392,30.068,30.1251,83400.0
2008-01-28 15:10:00,42.24,42.31,42.02,42.13,114200.0,30.1251,30.175,29.9682,30.0466,114200.0
2008-01-28 15:20:00,42.15,42.31,42.13,42.14,61600.0,30.0609,30.175,30.0466,30.0538,61600.0
2008-01-28 15:30:00,42.15,42.46,42.15,42.43,85000.0,30.0609,30.282,30.0609,30.2606,85000.0
2008-01-28 15:40:00,42.44,42.68,42.44,42.58,142000.0,30.2677,30.4389,30.2677,30.3676,142000.0
2008-01-28 15:50:00,42.57,42.65,42.47,42.64,191400.0,30.3604,30.4175,30.2891,30.4104,191400.0
2008-01-29 09:30:00,42.88,43.13,42.63,42.86,93000.0,30.5815,30.7598,30.4032,30.5673,93000.0
2008-01-29 09:40:00,42.86,42.9,42.62,42.81,154400.0,30.5673,30.5958,30.3961,30.5316,154400.0
2008-01-29 09:50:00,42.81,42.98,42.69,42.9,174000.0,30.5316,30.6529,30.446,30.5958,174000.0
2008-01-29 10:00:00,42.91,43.0,42.74,42.82,200200.0,30.6029,30.6671,30.4817,30.5387,200200.0
2008-01-29 10:10:00,42.81,42.9,42.75,42.79,172600.0,30.5316,30.5958,30.4888,30.5173,172600.0
2008-01-29 10:20:00,42.81,42.93,42.8,42.9,107800.0,30.5316,30.6172,30.5245,30.5958,107800.0
2008-01-29 10:30:00,42.91,42.93,42.77,42.85,94000.0,30.6029,30.6172,30.5031,30.5601,94000.0
2008-01-29 10:40:00,42.84,42.88,42.57,42.66,131600.0,30.553,30.5815,30.3604,30.4246,131600.0
2008-01-29 10:50:00,42.67,42.69,42.59,42.62,120400.0,30.4318,30.446,30.3747,30.3961,120400.0
2008-01-29 11:00:00,42.61,42.67,42.56,42.58,111800.0,30.389,30.4318,30.3533,30.3676,111800.0
2008-01-29 11:10:00,42.58,42.62,42.49,42.62,68200.0,30.3676,30.3961,30.3034,30.3961,68200.0
2008-01-29 11:20:00,42.63,42.64,42.52,42.52,55600.0,30.4032,30.4104,30.3248,30.3248,55600.0
2008-01-29 11:30:00,42.54,42.66,42.52,42.58,81600.0,30.339,30.4246,30.3248,30.3676,81600.0
2008-01-29 11:40:00,42.58,42.63,42.46,42.47,65800.0,30.3676,30.4032,30.282,30.2891,65800.0
2008-01-29 11:50:00,42.47,42.49,42.27,42.32,82600.0,30.2891,30.3034,30.1465,30.1821,82600.0
2008-01-29 12:00:00,42.32,42.35,42.26,42.32,72400.0,30.1821,30.2035,30.1394,30.1821,72400.0
2008-01-29 12:10:00,42.32,42.37,42.24,42.26,123800.0,30.1821,30.2178,30.1251,30.1394,123800.0
2008-01-29 12:20:00,42.24,42.35,42.09,42.13,59600.0,30.1251,30.2035,30.0181,30.0466,59600.0
2008-01-29 12:30:00,42.13,42.29,42.06,42.23,54000.0,30.0466,30.1608,29.9967,30.118,54000.0
2008-01-29 12:40:00,42.22,42.38,42.21,42.35,60800.0,30.1108,30.2249,30.1037,30.2035,60800.0
2008-01-29 12:50:00,42.36,42.37,42.18,42.19,24800.0,30.2107,30.2178,30.0823,30.0894,24800.0
2008-01-29 13:00:00,42.21,42.3,42.16,42.25,35800.0,30.1037,30.1679,30.068,30.1322,35800.0
2008-01-29 13:10:00,42.27,42.29,42.18,42.29,32600.0,30.1465,30.1608,30.0823,30.1608,32600.0
2008-01-29 13:20:00,42.31,42.34,42.27,42.28,50800.0,30.175,30.1964,30.1465,30.1536,50800.0
2008-01-29 13:30:00,42.29,42.48,42.28,42.48,55400.0,30.1608,30.2963,30.1536,30.2963,55400.0
2008-01-29 13:40:00,42.49,42.55,42.44,42.49,85000.0,30.3034,30.3462,30.2677,30.3034,85000.0
2008-01-29 13:50:00,42.49,42.52,42.4,42.4,75800.0,30.3034,30.3248,30.2392,30.2392,75800.0
2008-01-29 14:00:00,42.42,42.46,42.28,42.34,64800.0,30.2535,30.282,30.1536,30.1964,64800.0
2008-01-29 14:10:00,42.33,42.49,42.3,42.43,61600.0,30.1893,30.3034,30.1679,30.2606,61600.0
2008-01-29 14:20:00,42.44,42.46,42.4,42.43,33600.0,30.2677,30.282,30.2392,30.2606,33600.0
2008-01-29 14:30:00,42.43,42.45,42.31,42.38,37400.0,30.2606,30.2749,30.175,30.2249,37400.0
2008-01-29 14:40:00,42.43,42.43,42.33,42.4,35800.0,30.2606,30.2606,30.1893,30.2392,35800.0
2008-01-29 14:50:00,42.4,42.47,42.35,42.4,35000.0,30.2392,30.2891,30.2035,30.2392,35000.0
2008-01-29 15:00:00,42.43,42.65,42.42,42.65,78000.0,30.2606,30.4175,30.2535,30.4175,78000.0
2008-01-29 15:10:00,42.64,42.64,42.51,42.58,67200.0,30.4104,30.4104,30.3177,30.3676,67200.0
2008-01-29 15:20:00,42.59,42.67,42.52,42.52,138600.0,30.3747,30.4318,30.3248,30.3248,138600.0
2008-01-29 15:30:00,42.52,42.6,42.49,42.51,166000.0,30.3248,30.3818,30.3034,30.3177,166000.0
2008-01-29 15:40:00,42.51,42.54,42.43,42.46,135600.0,30.3177,30.339,30.2606,30.282,135600.0
2008-01-29 15:50:00,42.46,42.6,42.44,42.54,188600.0,30.282,30.3818,30.2677,30.339,188600.0
2008-01-30 09:30:00,42.41,42.8,42.24,42.54,123000.0,30.2463,30.5245,30.1251,30.339,123000.0
2008-01-30 09:40:00,42.53,43.16,42.52,42.99,193000.0,30.3319,30.7812,30.3248,30.66,193000.0
2008-01-30 09:50:00,42.99,43.63,42.9,43.26,279800.0,30.66,31.1164,30.5958,30.8525,279800.0
2008-01-30 10:00:00,43.26,43.56,43.09,43.46,189600.0,30.8525,31.0665,30.7313,30.9952,189600.0
2008-01-30 10:10:00,43.44,43.44,43.23,43.38,87800.0,30.9809,30.9809,30.8311,30.9381,87800.0
2008-01-30 10:20:00,43.37,43.46,43.32,43.43,60400.0,30.931,30.9952,30.8953,30.9738,60400.0
2008-01-30 10:30:00,43.41,43.41,43.2,43.32,216400.0,30.9595,30.9595,30.8098,30.8953,216400.0
2008-01-30 10:40:00,43.32,43.5,43.27,43.3,85200.0,30.8953,31.0237,30.8597,30.8811,85200.0
2008-01-30 10:50:00,43.31,43.47,43.29,43.44,76600.0,30.8882,31.0023,30.8739,30.9809,76600.0
2008-01-30 11:00:00,43.44,43.47,43.23,43.24,59200.0,30.9809,31.0023,30.8311,30.8383,59200.0
2008-01-30 11:10:00,43.23,43.25,43.15,43.16,95400.0,30.8311,30.8454,30.7741,30.7812,95400.0
2008-01-30 11:20:00,43.17,43.18,43.0,43.08,97800.0,30.7884,30.7955,30.6671,30.7242,97800.0
2008-01-30 11:30:00,43.07,43.1,42.98,42.99,94400.0,30.717,30.7384,30.6529,30.66,94400.0
2008-01-30 11:40:00,42.98,43.22,42.96,43.19,94200.0,30.6529,30.824,30.6386,30.8026,94200.0
2008-01-30 11:50:00,43.2,43.2,42.92,43.08,146000.0,30.8098,30.8098,30.6101,30.7242,146000.0
2008-01-30 12:00:00,43.07,43.07,42.9,42.97,175600.0,30.717,30.717,30.5958,30.6457,175600.0
2008-01-30 12:10:00,42.98,43.07,42.95,43.06,62800.0,30.6529,30.717,30.6315,30.7099,62800.0
2008-01-30 12:20:00,43.07,43.07,42.94,43.05,106200.0,30.717,30.717,30.6243,30.7028,106200.0
2008-01-30 12:30:00,43.03,43.1,42.99,43.06,179800.0,30.6885,30.7384,30.66,30.7099,179800.0
2008-01-30 12:40:00,43.07,43.16,43.02,43.15,91400.0,30.717,30.7812,30.6814,30.7741,91400.0
2008-01-30 12:50:00,43.16,43.18,43.11,43.18,41600.0,30.7812,30.7955,30.7456,30.7955,41600.0
2008-01-30 13:00:00,43.17,43.19,43.12,43.18,51000.0,30.7884,30.8026,30.7527,30.7955,51000.0
2008-01-30 13:10:00,43.19,43.35,43.18,43.32,80600.0,30.8026,30.9167,30.7955,30.8953,80600.0
2008-01-30 13:20:00,43.32,43.4,43.26,43.3,77200.0,30.8953,30.9524,30.8525,30.8811,77200.0
2008-01-30 13:30:00,43.32,43.35,43.22,43.24,32000.0,30.8953,30.9167,30.824,30.8383,32000.0
2008-01-30 13:40:00,43.24,43.3,43.16,43.23,54800.0,30.8383,30.8811,30.7812,30.8311,54800.0
2008-01-30 13:50:00,43.23,43.31,43.15,43.26,83400.0,30.8311,30.8882,30.7741,30.8525,83400.0
2008-01-30 14:00:00,43.23,43.23,43.04,43.06,66800.0,30.8311,30.8311,30.6956,30.7099,66800.0
2008-01-30 14:10:00,43.05,43.81,43.02,43.81,178600.0,30.7028,31.2448,30.6814,31.2448,178600.0
2008-01-30 14:20:00,43.84,43.92,43.44,43.78,270800.0,31.2662,31.3232,30.9809,31.2234,270800.0
2008-01-30 14:30:00,43.76,43.87,43.39,43.64,274600.0,31.2091,31.2876,30.9453,31.1236,274600.0
2008-01-30 14:40:00,43.67,43.97,43.59,43.95,171200.0,31.145,31.3589,31.0879,31.3446,171200.0
2008-01-30 14:50:00,43.92,44.32,43.91,44.27,183000.0,31.3232,31.6085,31.3161,31.5729,183000.0
2008-01-30 15:00:00,44.27,44.49,44.15,44.16,181800.0,31.5729,31.7298,31.4873,31.4944,181800.0
2008-01-30 15:10:00,44.18,44.24,43.87,43.96,218600.0,31.5087,31.5515,31.2876,31.3518,218600.0
2008-01-30 15:20:00,43.95,44.06,43.68,43.84,162600.0,31.3446,31.4231,31.1521,31.2662,162600.0
2008-01-30 15:30:00,43.83,44.0,43.46,43.56,212000.0,31.2591,31.3803,30.9952,31.0665,212000.0
2008-01-30 15:40:00,43.55,43.71,43.29,43.47,277600.0,31.0594,31.1735,30.8739,31.0023,277600.0
2008-01-30 15:50:00,43.64,43.67,43.27,43.3,389800.0,31.1236,31.145,30.8597,30.8811,389800.0
2008-01-31 09:30:00,42.45,42.5,41.84,42.27,277400.0,30.2749,30.3105,29.8398,30.1465,277400.0
2008-01-31 09:40:00,42.27,42.4,42.08,42.3,253800.0,30.1465,30.2392,30.011,30.1679,253800.0
2008-01-31 09:50:00,42.27,42.7,42.24,42.68,154800.0,30.1465,30.4532,30.1251,30.4389,154800.0
2008-01-31 10:00:00,42.67,42.81,42.56,42.66,127000.0,30.4318,30.5316,30.3533,30.4246,127000.0
2008-01-31 10:10:00,42.65,42.67,42.46,42.5,96400.0,30.4175,30.4318,30.282,30.3105,96400.0
2008-01-31 10:20:00,42.5,42.7,42.49,42.65,78000.0,30.3105,30.4532,30.3034,30.4175,78000.0
2008-01-31 10:30:00,42.66,42.92,42.56,42.58,195600.0,30.4246,30.6101,30.3533,30.3676,195600.0
2008-01-31 10:40:00,42.6,42.68,42.54,42.62,66000.0,30.3818,30.4389,30.339,30.3961,66000.0
2008-01-31 10:50:00,42.6,42.8,42.51,42.79,110800.0,30.3818,30.5245,30.3177,30.5173,110800.0
2008-01-31 11:00:00,42.79,42.85,42.62,42.66,115800.0,30.5173,30.5601,30.3961,30.4246,115800.0
2008-01-31 11:10:00,42.66,42.83,42.55,42.8,234400.0,30.4246,30.5459,30.3462,30.5245,234400.0
2008-01-31 11:20:00,42.78,43.15,42.7,43.1,111600.0,30.5102,30.7741,30.4532,30.7384,111600.0
2008-01-31 11:30:00,43.09,43.09,42.85,42.93,74200.0,30.7313,30.7313,30.5601,30.6172,74200.0
2008-01-31 11:40:00,42.94,43.46,42.94,43.41,146000.0,30.6243,30.9952,30.6243,30.9595,146000.0
2008-01-31 11:50:00,43.42,43.65,43.34,43.48,153200.0,30.9667,31.1307,30.9096,31.0094,153200.0
2008-01-31 12:00:00,43.48,43.51,43.27,43.29,57000.0,31.0094,31.0308,30.8597,30.8739,57000.0
2008-01-31 12:10:00,43.29,43.32,43.07,43.1,92400.0,30.8739,30.8953,30.717,30.7384,92400.0
2008-01-31 12:20:00,43.1,43.26,43.07,43.26,53400.0,30.7384,30.8525,30.717,30.8525,53400.0
2008-01-31 12:30:00,43.28,43.36,43.14,43.27,46000.0,30.8668,30.9239,30.767,30.8597,46000.0
2008-01-31 12:40:00,43.3,43.32,43.13,43.27,46600.0,30.8811,30.8953,30.7598,30.8597,46600.0
2008-01-31 12:50:00,43.26,43.27,43.02,43.2,66800.0,30.8525,30.8597,30.6814,30.8098,66800.0
2008-01-31 13:00:00,43.2,43.24,42.91,42.99,54800.0,30.8098,30.8383,30.6029,30.66,54800.0
2008-01-31 13:10:00,42.99,43.09,42.97,43.04,66000.0,30.66,30.7313,30.6457,30.6956,66000.0
2008-01-31 13:20:00,43.04,43.19,43.01,43.15,49400.0,30.6956,30.8026,30.6742,30.7741,49400.0
2008-01-31 13:30:00,43.17,43.24,43.15,43.21,53000.0,30.7884,30.8383,30.7741,30.8169,53000.0
2008-01-31 13:40:00,43.22,43.42,43.17,43.42,82000.0,30.824,30.9667,30.7884,30.9667,82000.0
2008-01-31 13:50:00,43.42,43.42,43.18,43.25,61200.0,30.9667,30.9667,30.7955,30.8454,61200.0
2008-01-31 14:00:00,43.24,43.35,43.15,43.22,74200.0,30.8383,30.9167,30.7741,30.824,74200.0
2008-01-31 14:10:00,43.23,43.42,43.19,43.36,66800.0,30.8311,30.9667,30.8026,30.9239,66800.0
2008-01-31 14:20:00,43.32,43.41,43.13,43.19,65800.0,30.8953,30.9595,30.7598,30.8026,65800.0
2008-01-31 14:30:00,43.2,43.38,43.17,43.25,79400.0,30.8098,30.9381,30.7884,30.8454,79400.0
2008-01-31 14:40:00,43.24,43.42,43.2,43.41,107800.0,30.8383,30.9667,30.8098,30.9595,107800.0
2008-01-31 14:50:00,43.41,43.46,43.22,43.44,111000.0,30.9595,30.9952,30.824,30.9809,111000.0
2008-01-31 15:00:00,43.45,43.6,43.38,43.52,122600.0,30.988,31.095,30.9381,31.038,122600.0
2008-01-31 15:10:00,43.57,43.63,43.46,43.49,81800.0,31.0736,31.1164,30.9952,31.0166,81800.0
2008-01-31 15:20:00,43.51,43.79,43.44,43.76,108800.0,31.0308,31.2305,30.9809,31.2091,108800.0
2008-01-31 15:30:00,43.77,43.84,43.62,43.74,169000.0,31.2163,31.2662,31.1093,31.1949,169000.0
2008-01-31 15:40:00,43.77,44.06,43.77,44.02,196600.0,31.2163,31.4231,31.2163,31.3946,196600.0
2008-01-31 15:50:00,44.01,44.05,43.46,43.65,313400.0,31.3874,31.416,30.9952,31.1307,313400.0
2008-02-01 09:30:00,43.71,43.91,43.5,43.69,284000.0,31.1735,31.3161,31.0237,31.1592,284000.0
2008-02-01 09:40:00,43.68,43.73,43.44,43.71,212600.0,31.1521,31.1877,30.9809,31.1735,212600.0
2008-02-01 09:50:00,43.71,43.95,43.7,43.85,128000.0,31.1735,31.3446,31.1663,31.2733,128000.0
2008-02-01 10:00:00,43.83,44.47,43.83,44.35,147800.0,31.2591,31.7155,31.2591,31.6299,147800.0
2008-02-01 10:10:00,44.35,44.41,44.08,44.18,120600.0,31.6299,31.6727,31.4374,31.5087,120600.0
2008-02-01 10:20:00,44.17,44.24,43.92,44.1,111600.0,31.5015,31.5515,31.3232,31.4516,111600.0
2008-02-01 10:30:00,44.09,44.12,43.81,44.08,134000.0,31.4445,31.4659,31.2448,31.4374,134000.0
2008-02-01 10:40:00,44.1,44.16,43.85,44.12,178600.0,31.4516,31.4944,31.2733,31.4659,178600.0
2008-02-01 10:50:00,44.06,44.14,44.02,44.07,108800.0,31.4231,31.4801,31.3946,31.4302,108800.0
2008-02-01 11:00:00,44.06,44.11,43.88,43.94,93400.0,31.4231,31.4588,31.2947,31.3375,93400.0
2008-02-01 11:10:00,43.94,44.16,43.85,44.04,61200.0,31.3375,31.4944,31.2733,31.4088,61200.0
2008-02-01 11:20:00,44.01,44.29,44.01,44.23,63800.0,31.3874,31.5871,31.3874,31.5443,63800.0
2008-02-01 11:30:00,44.21,44.38,44.2,44.35,66400.0,31.5301,31.6513,31.5229,31.6299,66400.0
2008-02-01 11:40:00,44.36,44.38,44.3,44.38,181800.0,31.6371,31.6513,31.5943,31.6513,181800.0
2008-02-01 11:50:00,44.38,44.42,44.27,44.29,122600.0,31.6513,31.6798,31.5729,31.5871,122600.0
2008-02-01 12:00:00,44.29,44.3,44.15,44.18,58600.0,31.5871,31.5943,31.4873,31.5087,58600.0
2008-02-01 12:10:00,44.2,44.2,44.01,44.02,44600.0,31.5229,31.5229,31.3874,31.3946,44600.0
2008-02-01 12:20:00,44.04,44.19,43.95,44.0,154400.0,31.4088,31.5158,31.3446,31.3803,154400.0
2008-02-01 12:30:00,43.99,44.04,43.95,44.02,128000.0,31.3732,31.4088,31.3446,31.3946,128000.0
2008-02-01 12:40:00,44.01,44.14,43.98,44.01,82200.0,31.3874,31.4801,31.366,31.3874,82200.0
2008-02-01 12:50:00,43.99,44.04,43.85,44.02,71800.0,31.3732,31.4088,31.2733,31.3946,71800.0
2008-02-01 13:00:00,44.01,44.2,44.01,44.09,59600.0,31.3874,31.5229,31.3874,31.4445,59600.0
2008-02-01 13:10:00,44.1,44.25,44.09,44.18,101200.0,31.4516,31.5586,31.4445,31.5087,101200.0
2008-02-01 13:20:00,44.17,44.35,44.17,44.27,75800.0,31.5015,31.6299,31.5015,31.5729,75800.0
2008-02-01 13:30:00,44.26,44.41,44.24,44.31,74400.0,31.5657,31.6727,31.5515,31.6014,74400.0
2008-02-01 13:40:00,44.32,44.46,44.29,44.44,92200.0,31.6085,31.7084,31.5871,31.6941,92200.0
2008-02-01 13:50:00,44.44,44.48,44.32,44.33,56600.0,31.6941,31.7226,31.6085,31.6157,56600.0
2008-02-01 14:00:00,44.31,44.4,44.2,44.38,113000.0,31.6014,31.6656,31.5229,31.6513,113000.0
2008-02-01 14:10:00,44.38,44.49,44.38,44.44,80200.0,31.6513,31.7298,31.6513,31.6941,80200.0
2008-02-01 14:20:00,44.44,44.56,44.42,44.48,113200.0,31.6941,31.7797,31.6798,31.7226,113200.0
2008-02-01 14:30:00,44.46,44.63,44.46,44.6,265200.0,31.7084,31.8296,31.7084,31.8082,265200.0
2008-02-01 14:40:00,44.6,44.65,44.53,44.58,177400.0,31.8082,31.8439,31.7583,31.794,177400.0
2008-02-01 14:50:00,44.58,44.72,44.56,44.61,163600.0,31.794,31.8938,31.7797,31.8153,163600.0
2008-02-01 15:00:00,44.6,44.71,44.52,44.6,304000.0,31.8082,31.8867,31.7512,31.8082,304000.0
2008-02-01 15:10:00,44.6,44.63,44.5,44.59,223400.0,31.8082,31.8296,31.7369,31.8011,223400.0
2008-02-01 15:20:00,44.6,44.71,44.49,44.6,172200.0,31.8082,31.8867,31.7298,31.8082,172200.0
2008-02-01 15:30:00,44.59,44.63,44.52,44.54,118200.0,31.8011,31.8296,31.7512,31.7654,118200.0
2008-02-01 15:40:00,44.56,44.66,44.54,44.65,223600.0,31.7797,31.851,31.7654,31.8439,223600.0
2008-02-01 15:50:00,44.63,44.72,44.63,44.72,310000.0,31.8296,31.8938,31.8296,31.8938,310000.0
2008-02-04 09:30:00,44.73,45.16,44.56,45.07,114400.0,31.9009,32.2076,31.7797,32.1434,114400.0
2008-02-04 09:40:00,45.09,45.11,44.84,45.0,118400.0,32.1577,32.1719,31.9794,32.0935,118400.0
2008-02-04 09:50:00,44.98,45.04,44.59,44.66,275000.0,32.0792,32.122,31.8011,31.851,275000.0
2008-02-04 10:00:00,44.66,44.69,44.43,44.49,103800.0,31.851,31.8724,31.687,31.7298,103800.0
2008-02-04 10:10:00,44.47,44.7,44.46,44.67,60000.0,31.7155,31.8795,31.7084,31.8581,60000.0
2008-02-04 10:20:00,44.67,44.84,44.56,44.82,50600.0,31.8581,31.9794,31.7797,31.9651,50600.0
2008-02-04 10:30:00,44.82,44.82,44.68,44.72,52400.0,31.9651,31.9651,31.8653,31.8938,52400.0
2008-02-04 10:40:00,44.73,44.98,44.72,44.83,60000.0,31.9009,32.0792,31.8938,31.9723,60000.0
2008-02-04 10:50:00,44.83,44.99,44.75,44.95,99600.0,31.9723,32.0864,31.9152,32.0578,99600.0
2008-02-04 11:00:00,44.94,45.08,44.93,45.03,50200.0,32.0507,32.1505,32.0436,32.1149,50200.0
2008-02-04 11:10:00,45.04,45.18,44.98,45.16,38000.0,32.122,32.2219,32.0792,32.2076,38000.0
2008-02-04 11:20:00,45.15,45.27,45.12,45.26,57200.0,32.2005,32.2861,32.1791,32.2789,57200.0
2008-02-04 11:30:00,45.22,45.34,45.21,45.26,43600.0,32.2504,32.336,32.2433,32.2789,43600.0
2008-02-04 11:40:00,45.27,45.38,45.21,45.35,41600.0,32.2861,32.3645,32.2433,32.3431,41600.0
2008-02-04 11:50:00,45.35,45.4,45.29,45.31,46800.0,32.3431,32.3788,32.3003,32.3146,46800.0
2008-02-04 12:00:00,45.3,45.32,45.25,45.29,28000.0,32.3074,32.3217,32.2718,32.3003,28000.0
2008-02-04 12:10:00,45.28,45.42,45.27,45.37,38800.0,32.2932,32.393,32.2861,32.3574,38800.0
2008-02-04 12:20:00,45.38,45.4,45.21,45.26,31800.0,32.3645,32.3788,32.2433,32.2789,31800.0
2008-02-04 12:30:00,45.29,45.31,45.2,45.27,105200.0,32.3003,32.3146,32.2361,32.2861,105200.0
2008-02-04 12:40:00,45.28,45.32,45.24,45.27,125400.0,32.2932,32.3217,32.2647,32.2861,125400.0
2008-02-04 12:50:00,45.29,45.31,45.2,45.24,73200.0,32.3003,32.3146,32.2361,32.2647,73200.0
2008-02-04 13:00:00,45.27,45.34,45.2,45.25,143800.0,32.2861,32.336,32.2361,32.2718,143800.0
2008-02-04 13:10:00,45.27,45.32,45.18,45.3,95000.0,32.2861,32.3217,32.2219,32.3074,95000.0
2008-02-04 13:20:00,45.29,45.32,45.17,45.29,97800.0,32.3003,32.3217,32.2147,32.3003,97800.0
2008-02-04 13:30:00,45.32,45.38,45.28,45.29,61600.0,32.3217,32.3645,32.2932,32.3003,61600.0
2008-02-04 13:40:00,45.3,45.35,45.23,45.31,166200.0,32.3074,32.3431,32.2575,32.3146,166200.0
2008-02-04 13:50:00,45.31,45.38,45.3,45.37,40000.0,32.3146,32.3645,32.3074,32.3574,40000.0
2008-02-04 14:00:00,45.35,45.39,45.27,45.3,50400.0,32.3431,32.3716,32.2861,32.3074,50400.0
2008-02-04 14:10:00,45.31,45.45,45.29,45.45,66800.0,32.3146,32.4144,32.3003,32.4144,66800.0
2008-02-04 14:20:00,45.43,45.49,45.38,45.46,85400.0,32.4002,32.443,32.3645,32.4216,85400.0
2008-02-04 14:30:00,45.46,45.46,45.29,45.3,95400.0,32.4216,32.4216,32.3003,32.3074,95400.0
2008-02-04 14:40:00,45.3,45.48,45.27,45.44,111200.0,32.3074,32.4358,32.2861,32.4073,111200.0
2008-02-04 14:50:00,45.44,45.45,45.34,45.38,98400.0,32.4073,32.4144,32.336,32.3645,98400.0
2008-02-04 15:00:00,45.38,45.49,45.35,45.47,159000.0,32.3645,32.443,32.3431,32.4287,159000.0
2008-02-04 15:10:00,45.47,45.52,45.39,45.41,140000.0,32.4287,32.4644,32.3716,32.3859,140000.0
2008-02-04 15:20:00,45.42,45.51,45.39,45.45,134000.0,32.393,32.4572,32.3716,32.4144,134000.0
2008-02-04 15:30:00,45.42,45.48,45.38,45.45,116800.0,32.393,32.4358,32.3645,32.4144,116800.0
2008-02-04 15:40:00,45.46,45.52,45.41,45.45,173600.0,32.4216,32.4644,32.3859,32.4144,173600.0
2008-02-04 15:50:00,45.45,45.45,45.25,45.33,235800.0,32.4144,32.4144,32.2718,32.3288,235800.0
2008-02-05 09:30:00,44.09,44.43,44.0,44.22,244600.0,31.4445,31.687,31.3803,31.5372,244600.0
2008-02-05 09:40:00,44.18,44.2,43.87,44.08,260800.0,31.5087,31.5229,31.2876,31.4374,260800.0
2008-02-05 09:50:00,44.08,44.43,44.07,44.3,161000.0,31.4374,31.687,31.4302,31.5943,161000.0
2008-02-05 10:00:00,44.29,44.61,44.12,44.55,227200.0,31.5871,31.8153,31.4659,31.7726,227200.0
2008-02-05 10:10:00,44.55,44.77,44.46,44.72,219000.0,31.7726,31.9295,31.7084,31.8938,219000.0
2008-02-05 10:20:00,44.72,45.02,44.67,44.92,224400.0,31.8938,32.1078,31.8581,32.0364,224400.0
2008-02-05 10:30:00,44.93,44.96,44.71,44.83,129400.0,32.0436,32.065,31.8867,31.9723,129400.0
2008-02-05 10:40:00,44.82,44.87,44.66,44.66,64000.0,31.9651,32.0008,31.851,31.851,64000.0
2008-02-05 10:50:00,44.66,44.66,44.43,44.52,108600.0,31.851,31.851,31.687,31.7512,108600.0
2008-02-05 11:00:00,44.52,44.54,44.23,44.41,115400.0,31.7512,31.7654,31.5443,31.6727,115400.0
2008-02-05 11:10:00,44.41,44.57,44.41,44.47,98000.0,31.6727,31.7868,31.6727,31.7155,98000.0
2008-02-05 11:20:00,44.49,44.7,44.47,44.49,100600.0,31.7298,31.8795,31.7155,31.7298,100600.0
2008-02-05 11:30:00,44.52,44.73,44.48,44.57,85400.0,31.7512,31.9009,31.7226,31.7868,85400.0
2008-02-05 11:40:00,44.54,44.86,44.5,44.8,136400.0,31.7654,31.9936,31.7369,31.9509,136400.0
2008-02-05 11:50:00,44.8,44.98,44.67,44.93,123200.0,31.9509,32.0792,31.8581,32.0436,123200.0
2008-02-05 12:00:00,44.94,44.95,44.65,44.7,53000.0,32.0507,32.0578,31.8439,31.8795,53000.0
2008-02-05 12:10:00,44.7,44.73,44.6,44.67,57200.0,31.8795,31.9009,31.8082,31.8581,57200.0
2008-02-05 12:20:00,44.69,44.69,44.49,44.63,80400.0,31.8724,31.8724,31.7298,31.8296,80400.0
2008-02-05 12:30:00,44.63,44.65,44.46,44.54,67800.0,31.8296,31.8439,31.7084,31.7654,67800.0
2008-02-05 12:40:00,44.54,44.66,44.48,44.63,77000.0,31.7654,31.851,31.7226,31.8296,77000.0
2008-02-05 12:50:00,44.63,44.63,44.48,44.51,42000.0,31.8296,31.8296,31.7226,31.744,42000.0
2008-02-05 13:00:00,44.51,44.68,44.48,44.56,74800.0,31.744,31.8653,31.7226,31.7797,74800.0
2008-02-05 13:10:00,44.54,44.6,44.44,44.56,119200.0,31.7654,31.8082,31.6941,31.7797,119200.0
2008-02-05 13:20:00,44.55,44.58,44.37,44.42,79400.0,31.7726,31.794,31.6442,31.6798,79400.0
2008-02-05 13:30:00,44.41,44.52,44.27,44.32,234400.0,31.6727,31.7512,31.5729,31.6085,234400.0
2008-02-05 13:40:00,44.3,44.33,44.04,44.09,113200.0,31.5943,31.6157,31.4088,31.4445,113200.0
2008-02-05 13:50:00,44.09,44.16,43.99,44.13,133000.0,31.4445,31.4944,31.3732,31.473,133000.0
2008-02-05 14:00:00,44.13,44.19,43.92,44.17,102000.0,31.473,31.5158,31.3232,31.5015,102000.0
2008-02-05 14:10:00,44.16,44.21,44.06,44.19,78600.0,31.4944,31.5301,31.4231,31.5158,78600.0
2008-02-05 14:20:00,44.2,44.27,44.11,44.23,76400.0,31.5229,31.5729,31.4588,31.5443,76400.0
2008-02-05 14:30:00,44.21,44.46,44.14,44.35,90600.0,31.5301,31.7084,31.4801,31.6299,90600.0
2008-02-05 14:40:00,44.35,44.36,44.18,44.27,64600.0,31.6299,31.6371,31.5087,31.5729,64600.0
2008-02-05 14:50:00,44.27,44.34,44.17,44.25,72800.0,31.5729,31.6228,31.5015,31.5586,72800.0
2008-02-05 15:00:00,44.24,44.3,44.1,44.16,109600.0,31.5515,31.5943,31.4516,31.4944,109600.0
2008-02-05 15:10:00,44.12,44.29,44.05,44.28,118000.0,31.4659,31.5871,31.416,31.58,118000.0
2008-02-05 15:20:00,44.28,44.33,44.0,44.09,281800.0,31.58,31.6157,31.3803,31.4445,281800.0
2008-02-05 15:30:00,44.1,44.17,44.05,44.08,181400.0,31.4516,31.5015,31.416,31.4374,181400.0
2008-02-05 15:40:00,44.1,44.12,43.89,44.01,425400.0,31.4516,31.4659,31.3019,31.3874,425400.0
2008-02-05 15:50:00,44.02,44.04,43.79,43.81,435800.0,31.3946,31.4088,31.2305,31.2448,435800.0
2008-02-06 09:30:00,44.42,44.58,44.12,44.45,219600.0,31.6798,31.794,31.4659,31.7012,219600.0
2008-02-06 09:40:00,44.43,44.45,43.9,43.96,188200.0,31.687,31.7012,31.309,31.3518,188200.0
2008-02-06 09:50:00,43.96,44.11,43.82,44.04,230000.0,31.3518,31.4588,31.2519,31.4088,230000.0
2008-02-06 10:00:00,44.02,44.38,44.02,44.31,189200.0,31.3946,31.6513,31.3946,31.6014,189200.0
2008-02-06 10:10:00,44.31,44.43,44.17,44.36,165400.0,31.6014,31.687,31.5015,31.6371,165400.0
2008-02-06 10:20:00,44.36,44.53,44.35,44.37,127200.0,31.6371,31.7583,31.6299,31.6442,127200.0
2008-02-06 10:30:00,44.37,44.37,43.6,43.77,253000.0,31.6442,31.6442,31.095,31.2163,253000.0
2008-02-06 10:40:00,43.76,43.94,43.7,43.88,119000.0,31.2091,31.3375,31.1663,31.2947,119000.0
2008-02-06 10:50:00,43.9,44.23,43.87,44.2,115000.0,31.309,31.5443,31.2876,31.5229,115000.0
2008-02-06 11:00:00,44.21,44.46,44.19,44.27,104600.0,31.5301,31.7084,31.5158,31.5729,104600.0
2008-02-06 11:10:00,44.27,44.45,44.14,44.35,94000.0,31.5729,31.7012,31.4801,31.6299,94000.0
2008-02-06 11:20:00,44.35,44.56,44.3,44.51,111800.0,31.6299,31.7797,31.5943,31.744,111800.0
2008-02-06 11:30:00,44.51,44.51,44.29,44.32,91200.0,31.744,31.744,31.5871,31.6085,91200.0
2008-02-06 11:40:00,44.31,44.4,44.2,44.31,51000.0,31.6014,31.6656,31.5229,31.6014,51000.0
2008-02-06 11:50:00,44.31,44.36,44.22,44.3,60800.0,31.6014,31.6371,31.5372,31.5943,60800.0
2008-02-06 12:00:00,44.3,44.35,44.24,44.27,70800.0,31.5943,31.6299,31.5515,31.5729,70800.0
2008-02-06 12:10:00,44.25,44.34,44.21,44.25,56200.0,31.5586,31.6228,31.5301,31.5586,56200.0
2008-02-06 12:20:00,44.24,44.29,44.18,44.27,76600.0,31.5515,31.5871,31.5087,31.5729,76600.0
2008-02-06 12:30:00,44.29,44.4,44.25,44.38,58800.0,31.5871,31.6656,31.5586,31.6513,58800.0
2008-02-06 12:40:00,44.38,44.4,44.33,44.34,61200.0,31.6513,31.6656,31.6157,31.6228,61200.0
2008-02-06 12:50:00,44.33,44.39,44.24,44.3,72000.0,31.6157,31.6584,31.5515,31.5943,72000.0
2008-02-06 13:00:00,44.3,44.41,44.23,44.4,89000.0,31.5943,31.6727,31.5443,31.6656,89000.0
2008-02-06 13:10:00,44.41,44.69,44.4,44.63,141200.0,31.6727,31.8724,31.6656,31.8296,141200.0
2008-02-06 13:20:00,44.62,44.83,44.62,44.81,157800.0,31.8225,31.9723,31.8225,31.958,157800.0
2008-02-06 13:30:00,44.8,44.85,44.68,44.73,105600.0,31.9509,31.9865,31.8653,31.9009,105600.0
2008-02-06 13:40:00,44.74,44.74,44.61,44.66,93200.0,31.9081,31.9081,31.8153,31.851,93200.0
2008-02-06 13:50:00,44.66,44.83,44.65,44.68,309600.0,31.851,31.9723,31.8439,31.8653,309600.0
2008-02-06 14:00:00,44.68,44.75,44.52,44.68,267400.0,31.8653,31.9152,31.7512,31.8653,267400.0
2008-02-06 14:10:00,44.68,44.68,44.31,44.35,224200.0,31.8653,31.8653,31.6014,31.6299,224200.0
2008-02-06 14:20:00,44.35,44.4,44.26,44.37,178200.0,31.6299,31.6656,31.5657,31.6442,178200.0
2008-02-06 14:30:00,44.38,44.47,44.3,44.37,120200.0,31.6513,31.7155,31.5943,31.6442,120200.0
2008-02-06 14:40:00,44.38,44.51,44.35,44.37,134000.0,31.6513,31.744,31.6299,31.6442,134000.0
2008-02-06 14:50:00,44.35,44.46,44.26,44.34,112400.0,31.6299,31.7084,31.5657,31.6228,112400.0
2008-02-06 15:00:00,44.3,44.46,44.22,44.41,164000.0,31.5943,31.7084,31.5372,31.6727,164000.0
2008-02-06 15:10:00,44.41,44.43,44.13,44.27,234200.0,31.6727,31.687,31.473,31.5729,234200.0
2008-02-06 15:20:00,44.26,44.31,44.12,44.27,189000.0,31.5657,31.6014,31.4659,31.5729,189000.0
2008-02-06 15:30:00,44.27,44.3,44.09,44.17,206000.0,31.5729,31.5943,31.4445,31.5015,206000.0
2008-02-06 15:40:00,44.18,44.23,44.09,44.17,224400.0,31.5087,31.5443,31.4445,31.5015,224400.0
2008-02-06 15:50:00,44.18,44.18,43.79,43.95,452400.0,31.5087,31.5087,31.2305,31.3446,452400.0
2008-02-07 09:30:00,43.56,44.3,43.56,44.17,258400.0,31.0665,31.5943,31.0665,31.5015,258400.0
2008-02-07 09:40:00,44.24,44.3,44.03,44.27,134800.0,31.5515,31.5943,31.4017,31.5729,134800.0
2008-02-07 09:50:00,44.26,44.34,44.17,44.27,170600.0,31.5657,31.6228,31.5015,31.5729,170600.0
2008-02-07 10:00:00,44.24,44.72,44.19,44.48,215800.0,31.5515,31.8938,31.5158,31.7226,215800.0
2008-02-07 10:10:00,44.47,45.1,44.43,45.01,211000.0,31.7155,32.1648,31.687,32.1006,211000.0
2008-02-07 10:20:00,45.02,45.12,44.9,45.05,221000.0,32.1078,32.1791,32.0222,32.1292,221000.0
2008-02-07 10:30:00,45.04,45.5,45.01,45.12,341800.0,32.122,32.4501,32.1006,32.1791,341800.0
2008-02-07 10:40:00,45.11,45.2,44.9,45.05,235600.0,32.1719,32.2361,32.0222,32.1292,235600.0
2008-02-07 10:50:00,45.05,45.22,44.95,45.18,257000.0,32.1292,32.2504,32.0578,32.2219,257000.0
2008-02-07 11:00:00,45.2,45.21,44.94,44.98,127000.0,32.2361,32.2433,32.0507,32.0792,127000.0
2008-02-07 11:10:00,44.99,45.05,44.95,44.96,226000.0,32.0864,32.1292,32.0578,32.065,226000.0
2008-02-07 11:20:00,44.98,45.06,44.88,44.96,95400.0,32.0792,32.1363,32.0079,32.065,95400.0
2008-02-07 11:30:00,44.96,45.01,44.71,44.8,116400.0,32.065,32.1006,31.8867,31.9509,116400.0
2008-02-07 11:40:00,44.79,44.96,44.79,44.84,67800.0,31.9437,32.065,31.9437,31.9794,67800.0
2008-02-07 11:50:00,44.84,45.02,44.8,45.01,105200.0,31.9794,32.1078,31.9509,32.1006,105200.0
2008-02-07 12:00:00,45.0,45.04,44.89,45.0,132000.0,32.0935,32.122,32.015,32.0935,132000.0
2008-02-07 12:10:00,45.01,45.05,44.97,44.99,129400.0,32.1006,32.1292,32.0721,32.0864,129400.0
2008-02-07 12:20:00,45.0,45.06,44.95,45.04,154000.0,32.0935,32.1363,32.0578,32.122,154000.0
2008-02-07 12:30:00,45.04,45.06,44.99,45.01,127400.0,32.122,32.1363,32.0864,32.1006,127400.0
2008-02-07 12:40:00,45.02,45.07,44.99,45.07,103800.0,32.1078,32.1434,32.0864,32.1434,103800.0
2008-02-07 12:50:00,45.07,45.24,45.04,45.12,111600.0,32.1434,32.2647,32.122,32.1791,111600.0
2008-02-07 13:00:00,45.13,45.15,44.92,45.03,66800.0,32.1862,32.2005,32.0364,32.1149,66800.0
2008-02-07 13:10:00,45.02,45.05,44.96,45.02,66000.0,32.1078,32.1292,32.065,32.1078,66000.0
2008-02-07 13:20:00,45.02,45.25,45.02,45.22,86600.0,32.1078,32.2718,32.1078,32.2504,86600.0
2008-02-07 13:30:00,45.21,45.26,45.04,45.13,94800.0,32.2433,32.2789,32.122,32.1862,94800.0
2008-02-07 13:40:00,45.12,45.26,45.12,45.15,90800.0,32.1791,32.2789,32.1791,32.2005,90800.0
2008-02-07 13:50:00,45.15,45.27,45.09,45.21,171400.0,32.2005,32.2861,32.1577,32.2433,171400.0
2008-02-07 14:00:00,45.2,45.31,45.19,45.29,169800.0,32.2361,32.3146,32.229,32.3003,169800.0
2008-02-07 14:10:00,45.29,45.34,45.02,45.05,114000.0,32.3003,32.336,32.1078,32.1292,114000.0
2008-02-07 14:20:00,45.04,45.06,44.86,44.96,115800.0,32.122,32.1363,31.9936,32.065,115800.0
2008-02-07 14:30:00,44.97,44.98,44.66,44.73,158600.0,32.0721,32.0792,31.851,31.9009,158600.0
2008-02-07 14:40:00,44.73,45.04,44.69,44.97,152600.0,31.9009,32.122,31.8724,32.0721,152600.0
2008-02-07 14:50:00,44.98,45.09,44.8,44.8,113800.0,32.0792,32.1577,31.9509,31.9509,113800.0
2008-02-07 15:00:00,44.8,44.95,44.72,44.73,227000.0,31.9509,32.0578,31.8938,31.9009,227000.0
2008-02-07 15:10:00,44.73,44.97,44.67,44.87,151800.0,31.9009,32.0721,31.8581,32.0008,151800.0
2008-02-07 15:20:00,44.86,45.11,44.77,44.96,220000.0,31.9936,32.1719,31.9295,32.065,220000.0
2008-02-07 15:30:00,44.97,45.35,44.97,45.18,520800.0,32.0721,32.3431,32.0721,32.2219,520800.0
2008-02-07 15:40:00,45.17,45.26,44.94,45.09,334000.0,32.2147,32.2789,32.0507,32.1577,334000.0
2008-02-07 15:50:00,45.1,45.26,44.96,45.11,379600.0,32.1648,32.2789,32.065,32.1719,379600.0
2008-02-08 09:30:00,45.69,46.43,45.63,46.04,336200.0,32.5856,33.1134,32.5428,32.8352,336200.0
2008-02-08 09:40:00,46.04,46.35,45.9,46.32,218800.0,32.8352,33.0563,32.7354,33.0349,218800.0
2008-02-08 09:50:00,46.31,46.72,46.25,46.71,321800.0,33.0278,33.3202,32.985,33.313,321800.0
2008-02-08 10:00:00,46.72,47.35,46.49,47.23,485000.0,33.3202,33.7695,33.1561,33.6839,485000.0
2008-02-08 10:10:00,47.21,47.32,46.63,46.71,445400.0,33.6696,33.7481,33.256,33.313,445400.0
2008-02-08 10:20:00,46.72,46.98,46.71,46.98,266400.0,33.3202,33.5056,33.313,33.5056,266400.0
2008-02-08 10:30:00,46.99,47.04,46.89,47.0,234400.0,33.5127,33.5484,33.4414,33.5199,234400.0
2008-02-08 10:40:00,46.99,47.19,46.94,47.17,212600.0,33.5127,33.6554,33.4771,33.6411,212600.0
2008-02-08 10:50:00,47.15,47.45,47.13,47.15,293800.0,33.6268,33.8408,33.6126,33.6268,293800.0
2008-02-08 11:00:00,47.17,47.24,47.12,47.15,233400.0,33.6411,33.691,33.6055,33.6268,233400.0
2008-02-08 11:10:00,47.15,47.17,47.04,47.1,103800.0,33.6268,33.6411,33.5484,33.5912,103800.0
2008-02-08 11:20:00,47.1,47.22,47.08,47.21,177600.0,33.5912,33.6768,33.5769,33.6696,177600.0
2008-02-08 11:30:00,47.18,47.21,46.98,47.13,124200.0,33.6482,33.6696,33.5056,33.6126,124200.0
2008-02-08 11:40:00,47.13,47.2,46.96,47.01,106200.0,33.6126,33.6625,33.4913,33.527,106200.0
2008-02-08 11:50:00,47.01,47.06,46.82,46.85,140600.0,33.527,33.5627,33.3915,33.4129,140600.0
2008-02-08 12:00:00,46.85,47.09,46.81,47.07,149200.0,33.4129,33.5841,33.3844,33.5698,149200.0
2008-02-08 12:10:00,47.02,47.1,46.92,46.97,72600.0,33.5341,33.5912,33.4628,33.4985,72600.0
2008-02-08 12:20:00,46.99,47.02,46.88,47.02,121400.0,33.5127,33.5341,33.4343,33.5341,121400.0
2008-02-08 12:30:00,47.01,47.09,46.85,47.04,108200.0,33.527,33.5841,33.4129,33.5484,108200.0
2008-02-08 12:40:00,47.04,47.07,46.76,46.85,104200.0,33.5484,33.5698,33.3487,33.4129,104200.0
2008-02-08 12:50:00,46.85,47.25,46.84,47.24,131000.0,33.4129,33.6982,33.4058,33.691,131000.0
2008-02-08 13:00:00,47.24,47.34,47.2,47.31,147600.0,33.691,33.7624,33.6625,33.741,147600.0
2008-02-08 13:10:00,47.31,47.4,47.13,47.32,195400.0,33.741,33.8051,33.6126,33.7481,195400.0
2008-02-08 13:20:00,47.32,47.63,47.21,47.63,335600.0,33.7481,33.9692,33.6696,33.9692,335600.0
2008-02-08 13:30:00,47.63,47.66,46.97,47.04,184600.0,33.9692,33.9906,33.4985,33.5484,184600.0
2008-02-08 13:40:00,47.01,47.45,46.92,47.29,150000.0,33.527,33.8408,33.4628,33.7267,150000.0
2008-02-08 13:50:00,47.27,47.41,47.16,47.3,105400.0,33.7124,33.8123,33.634,33.7338,105400.0
2008-02-08 14:00:00,47.28,47.52,47.27,47.46,140800.0,33.7196,33.8907,33.7124,33.8479,140800.0
2008-02-08 14:10:00,47.44,47.46,47.07,47.13,196200.0,33.8337,33.8479,33.5698,33.6126,196200.0
2008-02-08 14:20:00,47.13,47.16,47.05,47.11,183400.0,33.6126,33.634,33.5555,33.5983,183400.0
2008-02-08 14:30:00,47.1,47.21,46.88,46.99,319000.0,33.5912,33.6696,33.4343,33.5127,319000.0
2008-02-08 14:40:00,46.97,47.05,46.76,46.78,152800.0,33.4985,33.5555,33.3487,33.363,152800.0
2008-02-08 14:50:00,46.77,46.97,46.74,46.8,162800.0,33.3558,33.4985,33.3344,33.3772,162800.0
2008-02-08 15:00:00,46.81,46.91,46.76,46.86,214200.0,33.3844,33.4557,33.3487,33.42,214200.0
2008-02-08 15:10:00,46.86,47.13,46.79,47.06,134600.0,33.42,33.6126,33.3701,33.5627,134600.0
2008-02-08 15:20:00,47.07,47.1,46.95,46.98,180400.0,33.5698,33.5912,33.4842,33.5056,180400.0
2008-02-08 15:30:00,46.98,47.24,46.98,47.03,254400.0,33.5056,33.691,33.5056,33.5413,254400.0
2008-02-08 15:40:00,47.03,47.35,46.97,47.23,298200.0,33.5413,33.7695,33.4985,33.6839,298200.0
2008-02-08 15:50:00,47.22,47.27,46.91,46.95,492200.0,33.6768,33.7124,33.4557,33.4842,492200.0
2008-02-11 09:30:00,46.85,47.45,46.57,47.45,585600.0,33.4129,33.8408,33.2132,33.8408,585600.0
2008-02-11 09:40:00,47.45,47.74,47.13,47.34,307400.0,33.8408,34.0476,33.6126,33.7624,307400.0
2008-02-11 09:50:00,47.35,47.41,46.92,47.12,216600.0,33.7695,33.8123,33.4628,33.6055,216600.0
2008-02-11 10:00:00,47.06,47.38,47.05,47.15,223600.0,33.5627,33.7909,33.5555,33.6268,223600.0
2008-02-11 10:10:00,47.15,47.71,47.13,47.63,275600.0,33.6268,34.0262,33.6126,33.9692,275600.0
2008-02-11 10:20:00,47.63,47.8,47.52,47.7,271400.0,33.9692,34.0904,33.8907,34.0191,271400.0
2008-02-11 10:30:00,47.7,47.75,47.61,47.72,399600.0,34.0191,34.0548,33.9549,34.0334,399600.0
2008-02-11 10:40:00,47.71,47.74,47.52,47.6,277400.0,34.0262,34.0476,33.8907,33.9478,277400.0
2008-02-11 10:50:00,47.61,48.01,47.58,48.01,280800.0,33.9549,34.2402,33.9335,34.2402,280800.0
2008-02-11 11:00:00,48.0,48.19,47.99,48.17,227200.0,34.2331,34.3686,34.2259,34.3543,227200.0
2008-02-11 11:10:00,48.17,48.4,48.16,48.38,346800.0,34.3543,34.5183,34.3472,34.5041,346800.0
2008-02-11 11:20:00,48.38,48.99,48.35,48.9,513800.0,34.5041,34.9391,34.4827,34.8749,513800.0
2008-02-11 11:30:00,48.91,48.91,48.67,48.72,362600.0,34.8821,34.8821,34.7109,34.7466,362600.0
2008-02-11 11:40:00,48.72,48.81,48.68,48.7,146000.0,34.7466,34.8107,34.718,34.7323,146000.0
2008-02-11 11:50:00,48.7,48.8,48.65,48.76,155400.0,34.7323,34.8036,34.6966,34.7751,155400.0
2008-02-11 12:00:00,48.79,48.99,48.71,48.95,175600.0,34.7965,34.9391,34.7394,34.9106,175600.0
2008-02-11 12:10:00,48.95,49.25,48.93,49.1,330800.0,34.9106,35.1245,34.8963,35.0176,330800.0
2008-02-11 12:20:00,49.1,49.11,48.88,48.9,231400.0,35.0176,35.0247,34.8607,34.8749,231400.0
2008-02-11 12:30:00,48.9,48.91,48.65,48.8,340000.0,34.8749,34.8821,34.6966,34.8036,340000.0
2008-02-11 12:40:00,48.78,48.93,48.66,48.85,370400.0,34.7893,34.8963,34.7038,34.8393,370400.0
2008-02-11 12:50:00,48.86,49.05,48.76,48.88,262600.0,34.8464,34.9819,34.7751,34.8607,262600.0
2008-02-11 13:00:00,48.87,49.0,48.81,48.84,92600.0,34.8535,34.9462,34.8107,34.8321,92600.0
2008-02-11 13:10:00,48.85,48.9,48.78,48.8,102600.0,34.8393,34.8749,34.7893,34.8036,102600.0
2008-02-11 13:20:00,48.8,49.09,48.79,49.09,72200.0,34.8036,35.0104,34.7965,35.0104,72200.0
2008-02-11 13:30:00,49.07,49.2,49.07,49.13,176600.0,34.9962,35.0889,34.9962,35.039,176600.0
2008-02-11 13:40:00,49.13,49.23,48.99,49.05,131000.0,35.039,35.1103,34.9391,34.9819,131000.0
2008-02-11 13:50:00,49.04,49.09,48.91,48.95,135000.0,34.9748,35.0104,34.8821,34.9106,135000.0
2008-02-11 14:00:00,48.96,49.12,48.93,49.09,119000.0,34.9177,35.0318,34.8963,35.0104,119000.0
2008-02-11 14:10:00,49.08,49.17,48.94,48.96,277800.0,35.0033,35.0675,34.9035,34.9177,277800.0
2008-02-11 14:20:00,48.97,49.02,48.86,48.87,196400.0,34.9249,34.9605,34.8464,34.8535,196400.0
2008-02-11 14:30:00,48.88,48.94,48.77,48.91,182000.0,34.8607,34.9035,34.7822,34.8821,182000.0
2008-02-11 14:40:00,48.91,49.02,48.85,49.02,104200.0,34.8821,34.9605,34.8393,34.9605,104200.0
2008-02-11 14:50:00,49.02,49.15,48.99,49.08,162000.0,34.9605,35.0532,34.9391,35.0033,162000.0
2008-02-11 15:00:00,49.07,49.18,48.93,49.05,326400.0,34.9962,35.0746,34.8963,34.9819,326400.0
2008-02-11 15:10:00,49.04,49.23,48.99,49.01,191200.0,34.9748,35.1103,34.9391,34.9534,191200.0
2008-02-11 15:20:00,49.01,49.12,48.95,49.0,299800.0,34.9534,35.0318,34.9106,34.9462,299800.0
2008-02-11 15:30:00,49.0,49.03,48.93,48.96,534800.0,34.9462,34.9676,34.8963,34.9177,534800.0
2008-02-11 15:40:00,48.95,49.01,48.87,48.96,463600.0,34.9106,34.9534,34.8535,34.9177,463600.0
2008-02-11 15:50:00,48.96,49.27,48.95,49.1,709600.0,34.9177,35.1388,34.9106,35.0176,709600.0
2008-02-12 09:30:00,49.42,49.42,48.86,49.19,188400.0,35.2458,35.2458,34.8464,35.0818,188400.0
2008-02-12 09:40:00,49.18,49.91,49.02,49.85,379800.0,35.0746,35.5952,34.9605,35.5525,379800.0
2008-02-12 09:50:00,49.85,49.98,49.79,49.85,288200.0,35.5525,35.6452,35.5097,35.5525,288200.0
2008-02-12 10:00:00,49.85,50.15,49.7,50.14,312400.0,35.5525,35.7664,35.4455,35.7593,312400.0
2008-02-12 10:10:00,50.14,50.25,49.93,50.07,299800.0,35.7593,35.8377,35.6095,35.7094,299800.0
2008-02-12 10:20:00,50.07,50.11,49.93,50.11,144800.0,35.7094,35.7379,35.6095,35.7379,144800.0
2008-02-12 10:30:00,50.11,50.11,49.94,50.05,208000.0,35.7379,35.7379,35.6166,35.6951,208000.0
2008-02-12 10:40:00,50.04,50.08,49.94,50.01,172200.0,35.688,35.7165,35.6166,35.6666,172200.0
2008-02-12 10:50:00,50.01,50.04,49.96,49.99,203200.0,35.6666,35.688,35.6309,35.6523,203200.0
2008-02-12 11:00:00,49.99,50.08,49.95,49.99,167200.0,35.6523,35.7165,35.6238,35.6523,167200.0
2008-02-12 11:10:00,50.01,50.08,50.0,50.06,136600.0,35.6666,35.7165,35.6594,35.7022,136600.0
2008-02-12 11:20:00,50.06,50.17,50.02,50.06,148000.0,35.7022,35.7807,35.6737,35.7022,148000.0
2008-02-12 11:30:00,50.05,50.09,49.93,49.94,169800.0,35.6951,35.7236,35.6095,35.6166,169800.0
2008-02-12 11:40:00,49.95,50.0,49.77,49.85,141600.0,35.6238,35.6594,35.4954,35.5525,141600.0
2008-02-12 11:50:00,49.88,49.88,49.62,49.74,164600.0,35.5739,35.5739,35.3884,35.474,164600.0
2008-02-12 12:00:00,49.74,49.85,49.71,49.8,209000.0,35.474,35.5525,35.4526,35.5168,209000.0
2008-02-12 12:10:00,49.78,49.79,49.56,49.58,136600.0,35.5025,35.5097,35.3456,35.3599,136600.0
2008-02-12 12:20:00,49.58,49.59,49.23,49.29,219400.0,35.3599,35.367,35.1103,35.1531,219400.0
2008-02-12 12:30:00,49.3,49.49,49.27,49.38,232000.0,35.1602,35.2957,35.1388,35.2173,232000.0
2008-02-12 12:40:00,49.38,49.38,49.07,49.11,132600.0,35.2173,35.2173,34.9962,35.0247,132600.0
2008-02-12 12:50:00,49.13,49.45,49.13,49.4,158600.0,35.039,35.2672,35.039,35.2315,158600.0
2008-02-12 13:00:00,49.43,49.52,49.37,49.43,109200.0,35.2529,35.3171,35.2101,35.2529,109200.0
2008-02-12 13:10:00,49.43,49.44,49.29,49.38,103000.0,35.2529,35.2601,35.1531,35.2173,103000.0
2008-02-12 13:20:00,49.38,49.52,49.34,49.47,142400.0,35.2173,35.3171,35.1887,35.2814,142400.0
2008-02-12 13:30:00,49.45,49.46,49.26,49.27,98400.0,35.2672,35.2743,35.1317,35.1388,98400.0
2008-02-12 13:40:00,49.27,49.46,49.27,49.42,80000.0,35.1388,35.2743,35.1388,35.2458,80000.0
2008-02-12 13:50:00,49.42,49.46,49.35,49.4,145000.0,35.2458,35.2743,35.1959,35.2315,145000.0
2008-02-12 14:00:00,49.4,49.44,49.34,49.4,153400.0,35.2315,35.2601,35.1887,35.2315,153400.0
2008-02-12 14:10:00,49.4,49.43,49.29,49.29,126000.0,35.2315,35.2529,35.1531,35.1531,126000.0
2008-02-12 14:20:00,49.29,49.32,49.13,49.15,173200.0,35.1531,35.1745,35.039,35.0532,173200.0
2008-02-12 14:30:00,49.16,49.2,49.05,49.13,170400.0,35.0604,35.0889,34.9819,35.039,170400.0
2008-02-12 14:40:00,49.16,49.17,48.9,49.15,156600.0,35.0604,35.0675,34.8749,35.0532,156600.0
2008-02-12 14:50:00,49.15,49.4,49.13,49.38,126800.0,35.0532,35.2315,35.039,35.2173,126800.0
2008-02-12 15:00:00,49.37,49.38,49.02,49.2,162800.0,35.2101,35.2173,34.9605,35.0889,162800.0
2008-02-12 15:10:00,49.19,49.35,49.13,49.22,211400.0,35.0818,35.1959,35.039,35.1031,211400.0
2008-02-12 15:20:00,49.23,49.29,48.88,49.04,206400.0,35.1103,35.1531,34.8607,34.9748,206400.0
2008-02-12 15:30:00,49.05,49.09,48.42,48.42,477200.0,34.9819,35.0104,34.5326,34.5326,477200.0
2008-02-12 15:40:00,48.45,48.76,48.39,48.73,383400.0,34.554,34.7751,34.5112,34.7537,383400.0
2008-02-12 15:50:00,48.73,49.36,48.72,48.95,500600.0,34.7537,35.203,34.7466,34.9106,500600.0
2008-02-13 09:30:00,49.44,49.84,49.31,49.56,380000.0,35.2601,35.5453,35.1673,35.3456,380000.0
2008-02-13 09:40:00,49.56,49.73,49.46,49.63,297800.0,35.3456,35.4669,35.2743,35.3956,297800.0
2008-02-13 09:50:00,49.62,49.73,49.52,49.65,246800.0,35.3884,35.4669,35.3171,35.4098,246800.0
2008-02-13 10:00:00,49.64,49.81,49.56,49.76,330400.0,35.4027,35.5239,35.3456,35.4883,330400.0
2008-02-13 10:10:00,49.75,50.0,49.66,49.9,239600.0,35.4811,35.6594,35.417,35.5881,239600.0
2008-02-13 10:20:00,49.9,50.0,49.82,49.96,218400.0,35.5881,35.6594,35.5311,35.6309,218400.0
2008-02-13 10:30:00,49.99,50.14,49.67,49.75,211600.0,35.6523,35.7593,35.4241,35.4811,211600.0
2008-02-13 10:40:00,49.75,49.97,49.69,49.94,141600.0,35.4811,35.638,35.4383,35.6166,141600.0
2008-02-13 10:50:00,49.97,50.38,49.94,50.3,185800.0,35.638,35.9304,35.6166,35.8734,185800.0
2008-02-13 11:00:00,50.3,50.35,50.21,50.32,111000.0,35.8734,35.9091,35.8092,35.8877,111000.0
2008-02-13 11:10:00,50.29,50.3,50.08,50.17,241800.0,35.8663,35.8734,35.7165,35.7807,241800.0
2008-02-13 11:20:00,50.17,50.26,50.13,50.25,142400.0,35.7807,35.8449,35.7522,35.8377,142400.0
2008-02-13 11:30:00,50.24,50.25,50.13,50.16,103800.0,35.8306,35.8377,35.7522,35.7735,103800.0
2008-02-13 11:40:00,50.18,50.27,50.06,50.07,125600.0,35.7878,35.852,35.7022,35.7094,125600.0
2008-02-13 11:50:00,50.06,50.07,49.96,49.97,269800.0,35.7022,35.7094,35.6309,35.638,269800.0
2008-02-13 12:00:00,49.96,50.01,49.91,49.99,112000.0,35.6309,35.6666,35.5952,35.6523,112000.0
2008-02-13 12:10:00,49.98,50.02,49.88,49.88,156000.0,35.6452,35.6737,35.5739,35.5739,156000.0
2008-02-13 12:20:00,49.88,49.99,49.85,49.96,124600.0,35.5739,35.6523,35.5525,35.6309,124600.0
2008-02-13 12:30:00,49.97,50.08,49.93,50.06,136200.0,35.638,35.7165,35.6095,35.7022,136200.0
2008-02-13 12:40:00,50.05,50.12,50.03,50.07,212800.0,35.6951,35.745,35.6808,35.7094,212800.0
2008-02-13 12:50:00,50.07,50.08,49.96,49.96,163400.0,35.7094,35.7165,35.6309,35.6309,163400.0
2008-02-13 13:00:00,49.96,50.05,49.88,49.98,243200.0,35.6309,35.6951,35.5739,35.6452,243200.0
2008-02-13 13:10:00,49.98,50.08,49.96,50.01,141800.0,35.6452,35.7165,35.6309,35.6666,141800.0
2008-02-13 13:20:00,50.0,50.08,49.99,50.06,115000.0,35.6594,35.7165,35.6523,35.7022,115000.0
2008-02-13 13:30:00,50.05,50.12,50.02,50.1,113600.0,35.6951,35.745,35.6737,35.7308,113600.0
2008-02-13 13:40:00,50.09,50.15,50.02,50.05,81600.0,35.7236,35.7664,35.6737,35.6951,81600.0
2008-02-13 13:50:00,50.05,50.08,49.9,49.97,218800.0,35.6951,35.7165,35.5881,35.638,218800.0
2008-02-13 14:00:00,49.96,50.02,49.91,49.92,52200.0,35.6309,35.6737,35.5952,35.6024,52200.0
2008-02-13 14:10:00,49.91,49.94,49.83,49.87,126400.0,35.5952,35.6166,35.5382,35.5667,126400.0
2008-02-13 14:20:00,49.87,49.9,49.72,49.84,175400.0,35.5667,35.5881,35.4597,35.5453,175400.0
2008-02-13 14:30:00,49.84,49.92,49.78,49.85,109200.0,35.5453,35.6024,35.5025,35.5525,109200.0
2008-02-13 14:40:00,49.87,49.9,49.74,49.8,155000.0,35.5667,35.5881,35.474,35.5168,155000.0
2008-02-13 14:50:00,49.81,50.02,49.79,49.92,89400.0,35.5239,35.6737,35.5097,35.6024,89400.0
2008-02-13 15:00:00,49.92,50.04,49.91,50.01,123200.0,35.6024,35.688,35.5952,35.6666,123200.0
2008-02-13 15:10:00,50.0,50.03,49.88,49.94,131400.0,35.6594,35.6808,35.5739,35.6166,131400.0
2008-02-13 15:20:00,49.95,50.13,49.95,50.07,120400.0,35.6238,35.7522,35.6238,35.7094,120400.0
2008-02-13 15:30:00,50.07,50.16,50.0,50.12,178800.0,35.7094,35.7735,35.6594,35.745,178800.0
2008-02-13 15:40:00,50.12,50.19,50.04,50.09,266200.0,35.745,35.7949,35.688,35.7236,266200.0
2008-02-13 15:50:00,50.1,50.16,50.02,50.04,400400.0,35.7308,35.7735,35.6737,35.688,400400.0
2008-02-14 09:30:00,49.44,50.24,49.44,50.19,250800.0,35.2601,35.8306,35.2601,35.7949,250800.0
2008-02-14 09:40:00,50.17,50.22,50.05,50.18,187400.0,35.7807,35.8163,35.6951,35.7878,187400.0
2008-02-14 09:50:00,50.18,50.23,50.02,50.03,204600.0,35.7878,35.8235,35.6737,35.6808,204600.0
2008-02-14 10:00:00,50.04,50.15,49.69,49.75,353200.0,35.688,35.7664,35.4383,35.4811,353200.0
2008-02-14 10:10:00,49.74,49.74,49.54,49.62,194600.0,35.474,35.474,35.3314,35.3884,194600.0
2008-02-14 10:20:00,49.63,49.73,49.52,49.72,133600.0,35.3956,35.4669,35.3171,35.4597,133600.0
2008-02-14 10:30:00,49.73,49.97,49.71,49.96,312600.0,35.4669,35.638,35.4526,35.6309,312600.0
2008-02-14 10:40:00,49.96,49.98,49.78,49.8,265000.0,35.6309,35.6452,35.5025,35.5168,265000.0
2008-02-14 10:50:00,49.81,49.88,49.62,49.7,156200.0,35.5239,35.5739,35.3884,35.4455,156200.0
2008-02-14 11:00:00,49.68,49.75,49.6,49.62,147800.0,35.4312,35.4811,35.3742,35.3884,147800.0
2008-02-14 11:10:00,49.6,49.62,49.24,49.38,278400.0,35.3742,35.3884,35.1174,35.2173,278400.0
2008-02-14 11:20:00,49.36,49.45,49.29,49.4,96600.0,35.203,35.2672,35.1531,35.2315,96600.0
2008-02-14 11:30:00,49.44,49.47,49.34,49.39,66000.0,35.2601,35.2814,35.1887,35.2244,66000.0
2008-02-14 11:40:00,49.41,49.42,49.1,49.21,90200.0,35.2387,35.2458,35.0176,35.096,90200.0
2008-02-14 11:50:00,49.24,49.3,49.18,49.21,42000.0,35.1174,35.1602,35.0746,35.096,42000.0
2008-02-14 12:00:00,49.2,49.35,49.05,49.31,119400.0,35.0889,35.1959,34.9819,35.1673,119400.0
2008-02-14 12:10:00,49.3,49.45,49.24,49.42,64800.0,35.1602,35.2672,35.1174,35.2458,64800.0
2008-02-14 12:20:00,49.42,49.49,49.33,49.42,48400.0,35.2458,35.2957,35.1816,35.2458,48400.0
2008-02-14 12:30:00,49.42,49.5,49.38,49.48,67000.0,35.2458,35.3028,35.2173,35.2886,67000.0
2008-02-14 12:40:00,49.49,49.59,49.47,49.54,146200.0,35.2957,35.367,35.2814,35.3314,146200.0
2008-02-14 12:50:00,49.54,49.68,49.43,49.46,107800.0,35.3314,35.4312,35.2529,35.2743,107800.0
2008-02-14 13:00:00,49.46,49.58,49.28,49.28,178000.0,35.2743,35.3599,35.1459,35.1459,178000.0
2008-02-14 13:10:00,49.29,49.4,49.2,49.31,74000.0,35.1531,35.2315,35.0889,35.1673,74000.0
2008-02-14 13:20:00,49.32,49.32,49.2,49.25,39400.0,35.1745,35.1745,35.0889,35.1245,39400.0
2008-02-14 13:30:00,49.27,49.45,49.24,49.38,108200.0,35.1388,35.2672,35.1174,35.2173,108200.0
2008-02-14 13:40:00,49.38,49.38,49.25,49.29,42200.0,35.2173,35.2173,35.1245,35.1531,42200.0
2008-02-14 13:50:00,49.29,49.35,49.24,49.35,126000.0,35.1531,35.1959,35.1174,35.1959,126000.0
2008-02-14 14:00:00,49.32,49.46,49.31,49.37,130000.0,35.1745,35.2743,35.1673,35.2101,130000.0
2008-02-14 14:10:00,49.38,49.41,49.29,49.35,85600.0,35.2173,35.2387,35.1531,35.1959,85600.0
2008-02-14 14:20:00,49.35,49.38,49.3,49.32,160200.0,35.1959,35.2173,35.1602,35.1745,160200.0
2008-02-14 14:30:00,49.31,49.38,49.24,49.3,128400.0,35.1673,35.2173,35.1174,35.1602,128400.0
2008-02-14 14:40:00,49.27,49.31,49.02,49.09,122000.0,35.1388,35.1673,34.9605,35.0104,122000.0
2008-02-14 14:50:00,49.08,49.3,49.08,49.21,124200.0,35.0033,35.1602,35.0033,35.096,124200.0
2008-02-14 15:00:00,49.22,49.27,49.07,49.2,65200.0,35.1031,35.1388,34.9962,35.0889,65200.0
2008-02-14 15:10:00,49.2,49.4,49.2,49.36,256200.0,35.0889,35.2315,35.0889,35.203,256200.0
2008-02-14 15:20:00,49.38,49.38,49.21,49.26,262600.0,35.2173,35.2173,35.096,35.1317,262600.0
2008-02-14 15:30:00,49.24,49.25,49.13,49.18,379800.0,35.1174,35.1245,35.039,35.0746,379800.0
2008-02-14 15:40:00,49.18,49.18,48.94,48.96,501600.0,35.0746,35.0746,34.9035,34.9177,501600.0
2008-02-14 15:50:00,48.96,48.99,48.82,48.87,768800.0,34.9177,34.9391,34.8179,34.8535,768800.0
2008-02-15 09:30:00,48.53,49.4,48.01,48.03,827600.0,34.611,35.2315,34.2402,34.2545,827600.0
2008-02-15 09:40:00,48.02,48.5,47.9,48.36,347200.0,34.2473,34.5897,34.1617,34.4898,347200.0
2008-02-15 09:50:00,48.34,48.37,47.9,47.94,173400.0,34.4755,34.4969,34.1617,34.1903,173400.0
2008-02-15 10:00:00,47.94,48.08,47.83,47.96,229000.0,34.1903,34.2901,34.1118,34.2045,229000.0
2008-02-15 10:10:00,47.97,48.17,47.82,47.9,268400.0,34.2117,34.3543,34.1047,34.1617,268400.0
2008-02-15 10:20:00,47.88,47.99,47.79,47.84,168400.0,34.1475,34.2259,34.0833,34.1189,168400.0
2008-02-15 10:30:00,47.84,48.0,47.8,47.92,150200.0,34.1189,34.2331,34.0904,34.176,150200.0
2008-02-15 10:40:00,47.93,47.99,47.85,47.87,146000.0,34.1831,34.2259,34.1261,34.1403,146000.0
2008-02-15 10:50:00,47.86,47.93,47.74,47.74,80400.0,34.1332,34.1831,34.0476,34.0476,80400.0
2008-02-15 11:00:00,47.74,47.76,47.42,47.56,305200.0,34.0476,34.0619,33.8194,33.9193,305200.0
2008-02-15 11:10:00,47.56,47.65,47.34,47.36,187800.0,33.9193,33.9834,33.7624,33.7766,187800.0
2008-02-15 11:20:00,47.37,47.43,47.29,47.43,143600.0,33.7837,33.8265,33.7267,33.8265,143600.0
2008-02-15 11:30:00,47.42,47.43,47.19,47.19,144600.0,33.8194,33.8265,33.6554,33.6554,144600.0
2008-02-15 11:40:00,47.18,47.19,46.91,46.91,192800.0,33.6482,33.6554,33.4557,33.4557,192800.0
2008-02-15 11:50:00,46.91,47.16,46.9,47.16,98600.0,33.4557,33.634,33.4486,33.634,98600.0
2008-02-15 12:00:00,47.16,47.26,46.99,47.01,200000.0,33.634,33.7053,33.5127,33.527,200000.0
2008-02-15 12:10:00,47.01,47.13,46.97,47.02,122400.0,33.527,33.6126,33.4985,33.5341,122400.0
2008-02-15 12:20:00,47.02,47.1,46.91,46.93,124600.0,33.5341,33.5912,33.4557,33.4699,124600.0
2008-02-15 12:30:00,46.94,47.12,46.94,47.1,125400.0,33.4771,33.6055,33.4771,33.5912,125400.0
2008-02-15 12:40:00,47.1,47.14,47.04,47.12,76800.0,33.5912,33.6197,33.5484,33.6055,76800.0
2008-02-15 12:50:00,47.12,47.29,47.1,47.29,75200.0,33.6055,33.7267,33.5912,33.7267,75200.0
2008-02-15 13:00:00,47.29,47.3,47.18,47.21,81600.0,33.7267,33.7338,33.6482,33.6696,81600.0
2008-02-15 13:10:00,47.22,47.36,47.22,47.3,101800.0,33.6768,33.7766,33.6768,33.7338,101800.0
2008-02-15 13:20:00,47.3,47.38,47.27,47.35,93600.0,33.7338,33.7909,33.7124,33.7695,93600.0
2008-02-15 13:30:00,47.35,47.45,47.35,47.44,85400.0,33.7695,33.8408,33.7695,33.8337,85400.0
2008-02-15 13:40:00,47.44,47.6,47.43,47.57,94600.0,33.8337,33.9478,33.8265,33.9264,94600.0
2008-02-15 13:50:00,47.57,47.67,47.57,47.67,166800.0,33.9264,33.9977,33.9264,33.9977,166800.0
2008-02-15 14:00:00,47.67,47.75,47.58,47.6,125200.0,33.9977,34.0548,33.9335,33.9478,125200.0
2008-02-15 14:10:00,47.6,47.63,47.49,47.51,113200.0,33.9478,33.9692,33.8693,33.8836,113200.0
2008-02-15 14:20:00,47.52,47.6,47.52,47.6,58600.0,33.8907,33.9478,33.8907,33.9478,58600.0
2008-02-15 14:30:00,47.6,47.67,47.59,47.66,109000.0,33.9478,33.9977,33.9407,33.9906,109000.0
2008-02-15 14:40:00,47.68,47.68,47.59,47.65,75800.0,34.0048,34.0048,33.9407,33.9834,75800.0
2008-02-15 14:50:00,47.65,47.7,47.63,47.63,159200.0,33.9834,34.0191,33.9692,33.9692,159200.0
2008-02-15 15:00:00,47.63,47.82,47.59,47.74,124600.0,33.9692,34.1047,33.9407,34.0476,124600.0
2008-02-15 15:10:00,47.73,47.87,47.71,47.85,98000.0,34.0405,34.1403,34.0262,34.1261,98000.0
2008-02-15 15:20:00,47.85,47.89,47.77,47.79,107200.0,34.1261,34.1546,34.069,34.0833,107200.0
2008-02-15 15:30:00,47.78,47.95,47.77,47.95,124800.0,34.0762,34.1974,34.069,34.1974,124800.0
2008-02-15 15:40:00,47.94,48.03,47.85,48.01,274400.0,34.1903,34.2545,34.1261,34.2402,274400.0
2008-02-15 15:50:00,48.01,48.1,47.94,48.08,380400.0,34.2402,34.3044,34.1903,34.2901,380400.0
2008-02-19 09:30:00,49.14,50.48,48.32,49.61,649600.0,35.0461,36.0018,34.4613,35.3813,649600.0
2008-02-19 09:40:00,49.6,49.65,49.21,49.23,420400.0,35.3742,35.4098,35.096,35.1103,420400.0
2008-02-19 09:50:00,49.23,49.27,48.89,48.94,356200.0,35.1103,35.1388,34.8678,34.9035,356200.0
2008-02-19 10:00:00,48.93,49.04,48.76,48.85,451600.0,34.8963,34.9748,34.7751,34.8393,451600.0
2008-02-19 10:10:00,48.87,49.23,48.84,49.16,363600.0,34.8535,35.1103,34.8321,35.0604,363600.0
2008-02-19 10:20:00,49.13,49.19,48.93,48.95,214400.0,35.039,35.0818,34.8963,34.9106,214400.0
2008-02-19 10:30:00,48.95,49.04,48.8,48.98,194600.0,34.9106,34.9748,34.8036,34.932,194600.0
2008-02-19 10:40:00,48.97,49.02,48.94,48.96,194400.0,34.9249,34.9605,34.9035,34.9177,194400.0
2008-02-19 10:50:00,48.98,49.16,48.98,49.1,180600.0,34.932,35.0604,34.932,35.0176,180600.0
2008-02-19 11:00:00,49.1,49.23,49.06,49.18,205400.0,35.0176,35.1103,34.989,35.0746,205400.0
2008-02-19 11:10:00,49.17,49.18,49.04,49.04,124200.0,35.0675,35.0746,34.9748,34.9748,124200.0
2008-02-19 11:20:00,49.05,49.12,48.96,49.03,95800.0,34.9819,35.0318,34.9177,34.9676,95800.0
2008-02-19 11:30:00,49.03,49.1,48.97,49.07,143400.0,34.9676,35.0176,34.9249,34.9962,143400.0
2008-02-19 11:40:00,49.07,49.2,49.04,49.18,132600.0,34.9962,35.0889,34.9748,35.0746,132600.0
2008-02-19 11:50:00,49.18,49.27,49.13,49.17,154000.0,35.0746,35.1388,35.039,35.0675,154000.0
2008-02-19 12:00:00,49.18,49.19,49.09,49.19,120600.0,35.0746,35.0818,35.0104,35.0818,120600.0
2008-02-19 12:10:00,49.19,49.35,49.18,49.33,160400.0,35.0818,35.1959,35.0746,35.1816,160400.0
2008-02-19 12:20:00,49.33,49.41,49.27,49.33,122000.0,35.1816,35.2387,35.1388,35.1816,122000.0
2008-02-19 12:30:00,49.31,49.42,49.18,49.2,122200.0,35.1673,35.2458,35.0746,35.0889,122200.0
2008-02-19 12:40:00,49.2,49.24,49.09,49.16,107400.0,35.0889,35.1174,35.0104,35.0604,107400.0
2008-02-19 12:50:00,49.16,49.3,49.16,49.26,197200.0,35.0604,35.1602,35.0604,35.1317,197200.0
2008-02-19 13:00:00,49.24,49.33,49.22,49.3,99800.0,35.1174,35.1816,35.1031,35.1602,99800.0
2008-02-19 13:10:00,49.3,49.5,49.3,49.5,185600.0,35.1602,35.3028,35.1602,35.3028,185600.0
2008-02-19 13:20:00,49.49,49.54,49.42,49.54,96200.0,35.2957,35.3314,35.2458,35.3314,96200.0
2008-02-19 13:30:00,49.54,49.6,49.52,49.57,108000.0,35.3314,35.3742,35.3171,35.3528,108000.0
2008-02-19 13:40:00,49.57,49.59,49.54,49.55,105600.0,35.3528,35.367,35.3314,35.3385,105600.0
2008-02-19 13:50:00,49.55,49.72,49.53,49.54,168000.0,35.3385,35.4597,35.3242,35.3314,168000.0
2008-02-19 14:00:00,49.55,49.6,49.52,49.56,135400.0,35.3385,35.3742,35.3171,35.3456,135400.0
2008-02-19 14:10:00,49.54,49.67,49.53,49.62,148200.0,35.3314,35.4241,35.3242,35.3884,148200.0
2008-02-19 14:20:00,49.63,49.75,49.6,49.65,95600.0,35.3956,35.4811,35.3742,35.4098,95600.0
2008-02-19 14:30:00,49.66,49.71,49.62,49.68,161800.0,35.417,35.4526,35.3884,35.4312,161800.0
2008-02-19 14:40:00,49.7,49.73,49.55,49.58,147400.0,35.4455,35.4669,35.3385,35.3599,147400.0
2008-02-19 14:50:00,49.59,49.59,49.17,49.17,220800.0,35.367,35.367,35.0675,35.0675,220800.0
2008-02-19 15:00:00,49.15,49.27,49.13,49.21,202200.0,35.0532,35.1388,35.039,35.096,202200.0
2008-02-19 15:10:00,49.22,49.3,49.18,49.27,190600.0,35.1031,35.1602,35.0746,35.1388,190600.0
2008-02-19 15:20:00,49.28,49.32,49.14,49.2,163600.0,35.1459,35.1745,35.0461,35.0889,163600.0
2008-02-19 15:30:00,49.2,49.38,49.14,49.35,233000.0,35.0889,35.2173,35.0461,35.1959,233000.0
2008-02-19 15:40:00,49.35,49.44,49.18,49.22,285400.0,35.1959,35.2601,35.0746,35.1031,285400.0
2008-02-19 15:50:00,49.22,49.22,49.11,49.16,376000.0,35.1031,35.1031,35.0247,35.0604,376000.0
2008-02-20 09:30:00,48.52,49.3,48.52,49.26,181200.0,34.6039,35.1602,34.6039,35.1317,181200.0
2008-02-20 09:40:00,49.29,49.44,49.12,49.2,103600.0,35.1531,35.2601,35.0318,35.0889,103600.0
2008-02-20 09:50:00,49.21,49.31,49.1,49.13,69800.0,35.096,35.1673,35.0176,35.039,69800.0
2008-02-20 10:00:00,49.1,49.23,49.02,49.06,105600.0,35.0176,35.1103,34.9605,34.989,105600.0
2008-02-20 10:10:00,49.05,49.37,49.02,49.37,57400.0,34.9819,35.2101,34.9605,35.2101,57400.0
2008-02-20 10:20:00,49.37,49.43,49.31,49.4,84000.0,35.2101,35.2529,35.1673,35.2315,84000.0
2008-02-20 10:30:00,49.39,49.6,49.38,49.48,123000.0,35.2244,35.3742,35.2173,35.2886,123000.0
2008-02-20 10:40:00,49.47,49.48,49.35,49.35,79800.0,35.2814,35.2886,35.1959,35.1959,79800.0
2008-02-20 10:50:00,49.35,49.43,49.26,49.42,76400.0,35.1959,35.2529,35.1317,35.2458,76400.0
2008-02-20 11:00:00,49.4,49.43,49.29,49.35,51200.0,35.2315,35.2529,35.1531,35.1959,51200.0
2008-02-20 11:10:00,49.35,49.42,49.31,49.31,46600.0,35.1959,35.2458,35.1673,35.1673,46600.0
2008-02-20 11:20:00,49.33,49.41,49.29,49.32,43000.0,35.1816,35.2387,35.1531,35.1745,43000.0
2008-02-20 11:30:00,49.34,49.38,49.31,49.35,51200.0,35.1887,35.2173,35.1673,35.1959,51200.0
2008-02-20 11:40:00,49.34,49.43,49.31,49.37,27800.0,35.1887,35.2529,35.1673,35.2101,27800.0
2008-02-20 11:50:00,49.35,49.66,49.29,49.6,167400.0,35.1959,35.417,35.1531,35.3742,167400.0
2008-02-20 12:00:00,49.6,49.85,49.57,49.76,201400.0,35.3742,35.5525,35.3528,35.4883,201400.0
2008-02-20 12:10:00,49.75,50.01,49.74,49.88,197000.0,35.4811,35.6666,35.474,35.5739,197000.0
2008-02-20 12:20:00,49.88,50.06,49.88,50.02,193400.0,35.5739,35.7022,35.5739,35.6737,193400.0
2008-02-20 12:30:00,50.02,50.04,49.71,49.8,223000.0,35.6737,35.688,35.4526,35.5168,223000.0
2008-02-20 12:40:00,49.8,49.82,49.72,49.77,132800.0,35.5168,35.5311,35.4597,35.4954,132800.0
2008-02-20 12:50:00,49.78,49.84,49.74,49.84,68600.0,35.5025,35.5453,35.474,35.5453,68600.0
2008-02-20 13:00:00,49.84,49.97,49.75,49.91,70600.0,35.5453,35.638,35.4811,35.5952,70600.0
2008-02-20 13:10:00,49.91,50.04,49.91,50.02,77600.0,35.5952,35.688,35.5952,35.6737,77600.0
2008-02-20 13:20:00,50.0,50.04,49.93,49.96,47600.0,35.6594,35.688,35.6095,35.6309,47600.0
2008-02-20 13:30:00,49.96,49.98,49.82,49.85,54200.0,35.6309,35.6452,35.5311,35.5525,54200.0
2008-02-20 13:40:00,49.86,49.99,49.86,49.96,57000.0,35.5596,35.6523,35.5596,35.6309,57000.0
2008-02-20 13:50:00,49.95,50.06,49.95,49.96,160200.0,35.6238,35.7022,35.6238,35.6309,160200.0
2008-02-20 14:00:00,49.95,50.07,49.8,50.02,276000.0,35.6238,35.7094,35.5168,35.6737,276000.0
2008-02-20 14:10:00,50.0,50.05,49.91,49.97,136400.0,35.6594,35.6951,35.5952,35.638,136400.0
2008-02-20 14:20:00,49.98,50.06,49.93,50.04,127800.0,35.6452,35.7022,35.6095,35.688,127800.0
2008-02-20 14:30:00,50.02,50.2,49.98,50.18,135000.0,35.6737,35.8021,35.6452,35.7878,135000.0
2008-02-20 14:40:00,50.18,50.49,50.13,50.48,190400.0,35.7878,36.0089,35.7522,36.0018,190400.0
2008-02-20 14:50:00,50.48,50.49,50.28,50.41,239000.0,36.0018,36.0089,35.8591,35.9518,239000.0
2008-02-20 15:00:00,50.38,50.44,50.27,50.33,107000.0,35.9304,35.9732,35.852,35.8948,107000.0
2008-02-20 15:10:00,50.34,50.41,50.13,50.13,162400.0,35.9019,35.9518,35.7522,35.7522,162400.0
2008-02-20 15:20:00,50.14,50.24,49.97,49.99,182800.0,35.7593,35.8306,35.638,35.6523,182800.0
2008-02-20 15:30:00,49.99,50.15,49.96,50.13,202800.0,35.6523,35.7664,35.6309,35.7522,202800.0
2008-02-20 15:40:00,50.14,50.26,50.06,50.23,255600.0,35.7593,35.8449,35.7022,35.8235,255600.0
2008-02-20 15:50:00,50.23,50.26,50.12,50.24,308800.0,35.8235,35.8449,35.745,35.8306,308800.0
2008-02-21 09:30:00,50.45,50.45,49.46,49.67,189000.0,35.9804,35.9804,35.2743,35.4241,189000.0
2008-02-21 09:40:00,49.67,49.86,49.56,49.78,96400.0,35.4241,35.5596,35.3456,35.5025,96400.0
2008-02-21 09:50:00,49.77,49.85,49.6,49.63,127200.0,35.4954,35.5525,35.3742,35.3956,127200.0
2008-02-21 10:00:00,49.63,49.63,49.33,49.35,137600.0,35.3956,35.3956,35.1816,35.1959,137600.0
2008-02-21 10:10:00,49.37,49.51,49.32,49.47,121200.0,35.2101,35.31,35.1745,35.2814,121200.0
2008-02-21 10:20:00,49.46,49.66,49.38,49.51,295400.0,35.2743,35.417,35.2173,35.31,295400.0
2008-02-21 10:30:00,49.5,49.67,49.38,49.47,229000.0,35.3028,35.4241,35.2173,35.2814,229000.0
2008-02-21 10:40:00,49.45,49.62,49.35,49.56,187400.0,35.2672,35.3884,35.1959,35.3456,187400.0
2008-02-21 10:50:00,49.58,49.59,49.09,49.1,175400.0,35.3599,35.367,35.0104,35.0176,175400.0
2008-02-21 11:00:00,49.1,49.53,49.06,49.5,229800.0,35.0176,35.3242,34.989,35.3028,229800.0
2008-02-21 11:10:00,49.5,49.54,49.4,49.45,163800.0,35.3028,35.3314,35.2315,35.2672,163800.0
2008-02-21 11:20:00,49.44,49.5,49.3,49.44,141400.0,35.2601,35.3028,35.1602,35.2601,141400.0
2008-02-21 11:30:00,49.46,49.58,49.44,49.49,254800.0,35.2743,35.3599,35.2601,35.2957,254800.0
2008-02-21 11:40:00,49.5,49.59,49.49,49.57,122600.0,35.3028,35.367,35.2957,35.3528,122600.0
2008-02-21 11:50:00,49.56,49.72,49.54,49.65,82600.0,35.3456,35.4597,35.3314,35.4098,82600.0
2008-02-21 12:00:00,49.64,49.67,49.53,49.6,90200.0,35.4027,35.4241,35.3242,35.3742,90200.0
2008-02-21 12:10:00,49.62,49.71,49.52,49.63,112000.0,35.3884,35.4526,35.3171,35.3956,112000.0
2008-02-21 12:20:00,49.65,49.66,49.54,49.59,151000.0,35.4098,35.417,35.3314,35.367,151000.0
2008-02-21 12:30:00,49.56,49.58,49.47,49.49,86400.0,35.3456,35.3599,35.2814,35.2957,86400.0
2008-02-21 12:40:00,49.48,49.63,49.37,49.37,78200.0,35.2886,35.3956,35.2101,35.2101,78200.0
2008-02-21 12:50:00,49.35,49.37,49.1,49.1,167800.0,35.1959,35.2101,35.0176,35.0176,167800.0
2008-02-21 13:00:00,49.1,49.11,48.91,48.99,200800.0,35.0176,35.0247,34.8821,34.9391,200800.0
2008-02-21 13:10:00,49.01,49.09,48.95,49.05,132600.0,34.9534,35.0104,34.9106,34.9819,132600.0
2008-02-21 13:20:00,49.03,49.15,48.96,49.15,90600.0,34.9676,35.0532,34.9177,35.0532,90600.0
2008-02-21 13:30:00,49.13,49.18,49.07,49.11,122600.0,35.039,35.0746,34.9962,35.0247,122600.0
2008-02-21 13:40:00,49.09,49.16,49.04,49.08,44600.0,35.0104,35.0604,34.9748,35.0033,44600.0
2008-02-21 13:50:00,49.08,49.22,49.04,49.14,54200.0,35.0033,35.1031,34.9748,35.0461,54200.0
2008-02-21 14:00:00,49.13,49.24,49.13,49.18,93400.0,35.039,35.1174,35.039,35.0746,93400.0
2008-02-21 14:10:00,49.18,49.23,49.1,49.2,75200.0,35.0746,35.1103,35.0176,35.0889,75200.0
2008-02-21 14:20:00,49.17,49.41,49.15,49.37,103400.0,35.0675,35.2387,35.0532,35.2101,103400.0
2008-02-21 14:30:00,49.37,49.4,49.18,49.2,68800.0,35.2101,35.2315,35.0746,35.0889,68800.0
2008-02-21 14:40:00,49.21,49.24,49.06,49.12,80200.0,35.096,35.1174,34.989,35.0318,80200.0
2008-02-21 14:50:00,49.12,49.14,48.94,48.99,54400.0,35.0318,35.0461,34.9035,34.9391,54400.0
2008-02-21 15:00:00,48.98,49.01,48.76,48.81,117800.0,34.932,34.9534,34.7751,34.8107,117800.0
2008-02-21 15:10:00,48.81,48.88,48.74,48.87,137800.0,34.8107,34.8607,34.7608,34.8535,137800.0
2008-02-21 15:20:00,48.86,49.02,48.81,48.96,107400.0,34.8464,34.9605,34.8107,34.9177,107400.0
2008-02-21 15:30:00,48.94,49.02,48.8,48.82,113400.0,34.9035,34.9605,34.8036,34.8179,113400.0
2008-02-21 15:40:00,48.82,48.95,48.73,48.93,211600.0,34.8179,34.9106,34.7537,34.8963,211600.0
2008-02-21 15:50:00,48.93,48.95,48.74,48.88,373000.0,34.8963,34.9106,34.7608,34.8607,373000.0
2008-02-22 09:30:00,48.94,49.72,48.94,49.67,172800.0,34.9035,35.4597,34.9035,35.4241,172800.0
2008-02-22 09:40:00,49.67,49.67,49.53,49.63,148400.0,35.4241,35.4241,35.3242,35.3956,148400.0
2008-02-22 09:50:00,49.6,49.63,49.12,49.16,158800.0,35.3742,35.3956,35.0318,35.0604,158800.0
2008-02-22 10:00:00,49.13,49.17,48.68,48.82,187400.0,35.039,35.0675,34.718,34.8179,187400.0
2008-02-22 10:10:00,48.82,48.93,48.74,48.8,187600.0,34.8179,34.8963,34.7608,34.8036,187600.0
2008-02-22 10:20:00,48.8,48.96,48.56,48.94,135600.0,34.8036,34.9177,34.6324,34.9035,135600.0
2008-02-22 10:30:00,48.94,48.96,48.49,48.66,104400.0,34.9035,34.9177,34.5825,34.7038,104400.0
2008-02-22 10:40:00,48.68,48.79,48.59,48.69,82800.0,34.718,34.7965,34.6538,34.7252,82800.0
2008-02-22 10:50:00,48.7,48.93,48.68,48.82,59800.0,34.7323,34.8963,34.718,34.8179,59800.0
2008-02-22 11:00:00,48.81,48.99,48.8,48.82,55400.0,34.8107,34.9391,34.8036,34.8179,55400.0
2008-02-22 11:10:00,48.81,48.93,48.69,48.93,84000.0,34.8107,34.8963,34.7252,34.8963,84000.0
2008-02-22 11:20:00,48.93,49.18,48.93,49.08,102200.0,34.8963,35.0746,34.8963,35.0033,102200.0
2008-02-22 11:30:00,49.1,49.2,49.07,49.2,28200.0,35.0176,35.0889,34.9962,35.0889,28200.0
2008-02-22 11:40:00,49.18,49.18,48.93,49.01,35800.0,35.0746,35.0746,34.8963,34.9534,35800.0
2008-02-22 11:50:00,48.99,49.2,48.98,49.11,56000.0,34.9391,35.0889,34.932,35.0247,56000.0
2008-02-22 12:00:00,49.16,49.22,48.98,49.03,39400.0,35.0604,35.1031,34.932,34.9676,39400.0
2008-02-22 12:10:00,49.03,49.06,48.86,48.97,35800.0,34.9676,34.989,34.8464,34.9249,35800.0
2008-02-22 12:20:00,48.96,49.14,48.96,49.07,54600.0,34.9177,35.0461,34.9177,34.9962,54600.0
2008-02-22 12:30:00,49.07,49.23,48.96,49.16,130800.0,34.9962,35.1103,34.9177,35.0604,130800.0
2008-02-22 12:40:00,49.16,49.31,49.12,49.19,62600.0,35.0604,35.1673,35.0318,35.0818,62600.0
2008-02-22 12:50:00,49.2,49.3,49.1,49.18,65600.0,35.0889,35.1602,35.0176,35.0746,65600.0
2008-02-22 13:00:00,49.18,49.29,49.07,49.29,69600.0,35.0746,35.1531,34.9962,35.1531,69600.0
2008-02-22 13:10:00,49.29,49.42,49.24,49.37,115800.0,35.1531,35.2458,35.1174,35.2101,115800.0
2008-02-22 13:20:00,49.38,49.45,49.24,49.24,54600.0,35.2173,35.2672,35.1174,35.1174,54600.0
2008-02-22 13:30:00,49.21,49.27,49.1,49.19,71800.0,35.096,35.1388,35.0176,35.0818,71800.0
2008-02-22 13:40:00,49.17,49.19,49.02,49.13,49600.0,35.0675,35.0818,34.9605,35.039,49600.0
2008-02-22 13:50:00,49.1,49.29,49.09,49.13,56000.0,35.0176,35.1531,35.0104,35.039,56000.0
2008-02-22 14:00:00,49.13,49.2,48.99,49.1,64800.0,35.039,35.0889,34.9391,35.0176,64800.0
2008-02-22 14:10:00,49.07,49.13,48.95,49.09,83400.0,34.9962,35.039,34.9106,35.0104,83400.0
2008-02-22 14:20:00,49.09,49.14,49.02,49.12,21800.0,35.0104,35.0461,34.9605,35.0318,21800.0
2008-02-22 14:30:00,49.09,49.19,49.05,49.15,44200.0,35.0104,35.0818,34.9819,35.0532,44200.0
2008-02-22 14:40:00,49.13,49.29,49.13,49.27,65000.0,35.039,35.1531,35.039,35.1388,65000.0
2008-02-22 14:50:00,49.27,49.4,49.2,49.3,53200.0,35.1388,35.2315,35.0889,35.1602,53200.0
2008-02-22 15:00:00,49.28,49.37,49.24,49.25,56400.0,35.1459,35.2101,35.1174,35.1245,56400.0
2008-02-22 15:10:00,49.25,49.32,48.98,49.02,106200.0,35.1245,35.1745,34.932,34.9605,106200.0
2008-02-22 15:20:00,49.02,49.26,48.98,49.26,173400.0,34.9605,35.1317,34.932,35.1317,173400.0
2008-02-22 15:30:00,49.24,49.55,49.17,49.49,258000.0,35.1174,35.3385,35.0675,35.2957,258000.0
2008-02-22 15:40:00,49.49,49.61,49.35,49.56,191200.0,35.2957,35.3813,35.1959,35.3456,191200.0
2008-02-22 15:50:00,49.57,49.78,49.48,49.75,311600.0,35.3528,35.5025,35.2886,35.4811,311600.0
2008-02-25 09:30:00,50.01,51.13,50.01,50.21,250400.0,35.6666,36.4653,35.6666,35.8092,250400.0
2008-02-25 09:40:00,50.21,50.32,50.09,50.3,213600.0,35.8092,35.8877,35.7236,35.8734,213600.0
2008-02-25 09:50:00,50.3,50.44,50.13,50.32,218400.0,35.8734,35.9732,35.7522,35.8877,218400.0
2008-02-25 10:00:00,50.31,50.63,50.13,50.61,310800.0,35.8805,36.1087,35.7522,36.0945,310800.0
2008-02-25 10:10:00,50.61,50.95,50.56,50.84,293800.0,36.0945,36.337,36.0588,36.2585,293800.0
2008-02-25 10:20:00,50.84,51.1,50.84,51.1,211000.0,36.2585,36.4439,36.2585,36.4439,211000.0
2008-02-25 10:30:00,51.09,51.38,51.08,51.35,328800.0,36.4368,36.6436,36.4297,36.6222,328800.0
2008-02-25 10:40:00,51.35,51.56,51.34,51.53,248200.0,36.6222,36.772,36.6151,36.7506,248200.0
2008-02-25 10:50:00,51.55,51.65,51.37,51.53,293800.0,36.7649,36.8362,36.6365,36.7506,293800.0
2008-02-25 11:00:00,51.51,51.58,51.45,51.45,176200.0,36.7364,36.7863,36.6936,36.6936,176200.0
2008-02-25 11:10:00,51.47,51.5,51.38,51.41,340000.0,36.7078,36.7292,36.6436,36.665,340000.0
2008-02-25 11:20:00,51.39,51.69,51.38,51.62,270600.0,36.6508,36.8647,36.6436,36.8148,270600.0
2008-02-25 11:30:00,51.63,51.63,51.52,51.55,125000.0,36.8219,36.8219,36.7435,36.7649,125000.0
2008-02-25 11:40:00,51.56,51.73,51.54,51.62,89800.0,36.772,36.8933,36.7577,36.8148,89800.0
2008-02-25 11:50:00,51.61,51.67,51.44,51.47,122600.0,36.8077,36.8505,36.6864,36.7078,122600.0
2008-02-25 12:00:00,51.47,51.53,51.43,51.49,76600.0,36.7078,36.7506,36.6793,36.7221,76600.0
2008-02-25 12:10:00,51.51,51.63,51.51,51.6,81200.0,36.7364,36.8219,36.7364,36.8005,81200.0
2008-02-25 12:20:00,51.62,51.65,51.56,51.61,67400.0,36.8148,36.8362,36.772,36.8077,67400.0
2008-02-25 12:30:00,51.61,51.65,51.48,51.59,115600.0,36.8077,36.8362,36.715,36.7934,115600.0
2008-02-25 12:40:00,51.6,51.81,51.59,51.76,104600.0,36.8005,36.9503,36.7934,36.9146,104600.0
2008-02-25 12:50:00,51.77,51.81,51.65,51.7,68600.0,36.9218,36.9503,36.8362,36.8719,68600.0
2008-02-25 13:00:00,51.71,51.81,51.57,51.74,108000.0,36.879,36.9503,36.7791,36.9004,108000.0
2008-02-25 13:10:00,51.74,51.74,51.62,51.65,56400.0,36.9004,36.9004,36.8148,36.8362,56400.0
2008-02-25 13:20:00,51.65,51.75,51.63,51.71,58800.0,36.8362,36.9075,36.8219,36.879,58800.0
2008-02-25 13:30:00,51.7,51.77,51.43,51.59,146000.0,36.8719,36.9218,36.6793,36.7934,146000.0
2008-02-25 13:40:00,51.57,51.65,51.51,51.63,128800.0,36.7791,36.8362,36.7364,36.8219,128800.0
2008-02-25 13:50:00,51.64,51.84,51.59,51.73,179600.0,36.8291,36.9717,36.7934,36.8933,179600.0
2008-02-25 14:00:00,51.73,51.76,51.56,51.61,242000.0,36.8933,36.9146,36.772,36.8077,242000.0
2008-02-25 14:10:00,51.61,51.66,51.57,51.61,270000.0,36.8077,36.8433,36.7791,36.8077,270000.0
2008-02-25 14:20:00,51.61,51.95,51.56,51.92,301400.0,36.8077,37.0502,36.772,37.0288,301400.0
2008-02-25 14:30:00,51.94,51.99,51.63,51.66,323600.0,37.043,37.0787,36.8219,36.8433,323600.0
2008-02-25 14:40:00,51.66,51.8,51.55,51.6,349200.0,36.8433,36.9432,36.7649,36.8005,349200.0
2008-02-25 14:50:00,51.65,51.77,51.59,51.73,331800.0,36.8362,36.9218,36.7934,36.8933,331800.0
2008-02-25 15:00:00,51.75,51.9,51.72,51.76,181000.0,36.9075,37.0145,36.8861,36.9146,181000.0
2008-02-25 15:10:00,51.75,51.93,51.69,51.9,342600.0,36.9075,37.0359,36.8647,37.0145,342600.0
2008-02-25 15:20:00,51.88,52.06,51.87,52.06,176200.0,37.0002,37.1286,36.9931,37.1286,176200.0
2008-02-25 15:30:00,52.07,52.32,52.02,52.3,363000.0,37.1357,37.314,37.1001,37.2998,363000.0
2008-02-25 15:40:00,52.3,52.34,52.02,52.1,400800.0,37.2998,37.3283,37.1001,37.1571,400800.0
2008-02-25 15:50:00,52.09,52.14,51.97,52.08,319800.0,37.15,37.1857,37.0644,37.1429,319800.0
2008-02-26 09:30:00,51.92,51.99,51.24,51.47,225200.0,37.0288,37.0787,36.5438,36.7078,225200.0
2008-02-26 09:40:00,51.5,51.6,51.3,51.52,165800.0,36.7292,36.8005,36.5866,36.7435,165800.0
2008-02-26 09:50:00,51.52,51.75,51.4,51.41,210200.0,36.7435,36.9075,36.6579,36.665,210200.0
2008-02-26 10:00:00,51.39,51.87,51.19,51.79,267400.0,36.6508,36.9931,36.5081,36.936,267400.0
2008-02-26 10:10:00,51.81,51.96,51.69,51.72,249800.0,36.9503,37.0573,36.8647,36.8861,249800.0
2008-02-26 10:20:00,51.71,51.86,51.63,51.83,90200.0,36.879,36.986,36.8219,36.9646,90200.0
2008-02-26 10:30:00,51.83,52.08,51.82,51.91,199600.0,36.9646,37.1429,36.9574,37.0216,199600.0
2008-02-26 10:40:00,51.91,52.31,51.77,52.27,185400.0,37.0216,37.3069,36.9218,37.2784,185400.0
2008-02-26 10:50:00,52.28,52.58,52.24,52.55,256400.0,37.2855,37.4995,37.257,37.4781,256400.0
2008-02-26 11:00:00,52.55,52.75,52.49,52.5,240000.0,37.4781,37.6207,37.4353,37.4424,240000.0
2008-02-26 11:10:00,52.52,52.66,52.48,52.57,128800.0,37.4567,37.5565,37.4281,37.4923,128800.0
2008-02-26 11:20:00,52.58,52.85,52.58,52.79,168400.0,37.4995,37.692,37.4995,37.6492,168400.0
2008-02-26 11:30:00,52.79,52.94,52.72,52.75,178000.0,37.6492,37.7562,37.5993,37.6207,178000.0
2008-02-26 11:40:00,52.75,52.75,52.52,52.67,228600.0,37.6207,37.6207,37.4567,37.5636,228600.0
2008-02-26 11:50:00,52.68,52.68,52.61,52.66,112400.0,37.5708,37.5708,37.5209,37.5565,112400.0
2008-02-26 12:00:00,52.67,52.99,52.57,52.97,155600.0,37.5636,37.7919,37.4923,37.7776,155600.0
2008-02-26 12:10:00,52.96,53.0,52.88,53.0,157800.0,37.7705,37.799,37.7134,37.799,157800.0
2008-02-26 12:20:00,53.0,53.05,52.8,52.81,141600.0,37.799,37.8347,37.6564,37.6635,141600.0
2008-02-26 12:30:00,52.81,52.87,52.71,52.85,128000.0,37.6635,37.7063,37.5922,37.692,128000.0
2008-02-26 12:40:00,52.85,52.87,52.71,52.76,121400.0,37.692,37.7063,37.5922,37.6278,121400.0
2008-02-26 12:50:00,52.75,52.86,52.67,52.8,413400.0,37.6207,37.6992,37.5636,37.6564,413400.0
2008-02-26 13:00:00,52.8,52.95,52.78,52.94,172400.0,37.6564,37.7633,37.6421,37.7562,172400.0
2008-02-26 13:10:00,52.94,53.09,52.88,53.02,281600.0,37.7562,37.8632,37.7134,37.8133,281600.0
2008-02-26 13:20:00,53.02,53.07,52.88,52.95,196800.0,37.8133,37.8489,37.7134,37.7633,196800.0
2008-02-26 13:30:00,52.98,53.03,52.87,52.88,230600.0,37.7847,37.8204,37.7063,37.7134,230600.0
2008-02-26 13:40:00,52.87,53.0,52.72,52.78,376400.0,37.7063,37.799,37.5993,37.6421,376400.0
2008-02-26 13:50:00,52.79,52.88,52.7,52.8,419400.0,37.6492,37.7134,37.585,37.6564,419400.0
2008-02-26 14:00:00,52.8,53.0,52.79,52.9,463600.0,37.6564,37.799,37.6492,37.7277,463600.0
2008-02-26 14:10:00,52.92,53.28,52.92,53.13,510000.0,37.7419,37.9987,37.7419,37.8917,510000.0
2008-02-26 14:20:00,53.12,53.45,53.12,53.38,333400.0,37.8846,38.1199,37.8846,38.07,333400.0
2008-02-26 14:30:00,53.38,53.61,53.38,53.61,341800.0,38.07,38.234,38.07,38.234,341800.0
2008-02-26 14:40:00,53.61,53.74,53.59,53.68,374000.0,38.234,38.3268,38.2198,38.284,374000.0
2008-02-26 14:50:00,53.7,53.97,53.68,53.95,406200.0,38.2982,38.4908,38.284,38.4765,406200.0
2008-02-26 15:00:00,53.95,53.95,53.67,53.71,411400.0,38.4765,38.4765,38.2768,38.3054,411400.0
2008-02-26 15:10:00,53.7,53.77,53.49,53.6,615200.0,38.2982,38.3482,38.1485,38.2269,615200.0
2008-02-26 15:20:00,53.6,53.8,53.52,53.79,402400.0,38.2269,38.3696,38.1699,38.3624,402400.0
2008-02-26 15:30:00,53.8,53.91,53.6,53.74,561600.0,38.3696,38.448,38.2269,38.3268,561600.0
2008-02-26 15:40:00,53.74,53.99,53.67,53.94,768600.0,38.3268,38.5051,38.2768,38.4694,768600.0
2008-02-26 15:50:00,53.95,54.46,53.94,54.16,1257200.0,38.4765,38.8403,38.4694,38.6263,1257200.0
2008-02-27 09:30:00,53.26,53.55,53.0,53.37,601200.0,37.9844,38.1913,37.799,38.0629,601200.0
2008-02-27 09:40:00,53.36,53.38,53.17,53.27,244600.0,38.0557,38.07,37.9202,37.9916,244600.0
2008-02-27 09:50:00,53.27,53.74,53.25,53.66,172200.0,37.9916,38.3268,37.9773,38.2697,172200.0
2008-02-27 10:00:00,53.67,54.07,53.6,53.9,254000.0,38.2768,38.5621,38.2269,38.4409,254000.0
2008-02-27 10:10:00,53.9,53.93,53.74,53.76,112200.0,38.4409,38.4623,38.3268,38.341,112200.0
2008-02-27 10:20:00,53.76,53.76,53.45,53.54,180800.0,38.341,38.341,38.1199,38.1841,180800.0
2008-02-27 10:30:00,53.52,53.54,53.4,53.41,195200.0,38.1699,38.1841,38.0843,38.0914,195200.0
2008-02-27 10:40:00,53.41,53.55,53.22,53.44,244000.0,38.0914,38.1913,37.9559,38.1128,244000.0
2008-02-27 10:50:00,53.43,53.46,53.08,53.15,198200.0,38.1057,38.1271,37.8561,37.906,198200.0
2008-02-27 11:00:00,53.13,53.4,53.13,53.35,146000.0,37.8917,38.0843,37.8917,38.0486,146000.0
2008-02-27 11:10:00,53.35,53.56,53.33,53.55,109800.0,38.0486,38.1984,38.0344,38.1913,109800.0
2008-02-27 11:20:00,53.54,53.57,53.22,53.23,148600.0,38.1841,38.2055,37.9559,37.963,148600.0
2008-02-27 11:30:00,53.25,53.31,53.07,53.08,151000.0,37.9773,38.0201,37.8489,37.8561,151000.0
2008-02-27 11:40:00,53.09,53.2,53.02,53.13,130400.0,37.8632,37.9416,37.8133,37.8917,130400.0
2008-02-27 11:50:00,53.13,53.15,53.04,53.15,153400.0,37.8917,37.906,37.8275,37.906,153400.0
2008-02-27 12:00:00,53.15,53.15,53.01,53.04,123600.0,37.906,37.906,37.8061,37.8275,123600.0
2008-02-27 12:10:00,53.04,53.1,52.99,53.05,147000.0,37.8275,37.8703,37.7919,37.8347,147000.0
2008-02-27 12:20:00,53.05,53.24,53.01,53.23,98000.0,37.8347,37.9702,37.8061,37.963,98000.0
2008-02-27 12:30:00,53.22,53.37,53.2,53.22,69000.0,37.9559,38.0629,37.9416,37.9559,69000.0
2008-02-27 12:40:00,53.22,53.28,53.17,53.28,61400.0,37.9559,37.9987,37.9202,37.9987,61400.0
2008-02-27 12:50:00,53.29,53.38,53.18,53.37,74600.0,38.0058,38.07,37.9274,38.0629,74600.0
2008-02-27 13:00:00,53.37,53.49,53.35,53.45,63800.0,38.0629,38.1485,38.0486,38.1199,63800.0
2008-02-27 13:10:00,53.46,53.49,53.34,53.44,110600.0,38.1271,38.1485,38.0415,38.1128,110600.0
2008-02-27 13:20:00,53.44,53.49,53.38,53.45,72000.0,38.1128,38.1485,38.07,38.1199,72000.0
2008-02-27 13:30:00,53.45,53.48,53.33,53.38,82000.0,38.1199,38.1413,38.0344,38.07,82000.0
2008-02-27 13:40:00,53.37,53.39,53.15,53.19,93000.0,38.0629,38.0771,37.906,37.9345,93000.0
2008-02-27 13:50:00,53.21,53.26,53.18,53.23,83600.0,37.9488,37.9844,37.9274,37.963,83600.0
2008-02-27 14:00:00,53.23,53.24,52.85,52.92,163800.0,37.963,37.9702,37.692,37.7419,163800.0
2008-02-27 14:10:00,52.93,53.02,52.9,52.91,134800.0,37.7491,37.8133,37.7277,37.7348,134800.0
2008-02-27 14:20:00,52.91,52.91,52.74,52.75,182000.0,37.7348,37.7348,37.6136,37.6207,182000.0
2008-02-27 14:30:00,52.77,52.92,52.74,52.85,130000.0,37.635,37.7419,37.6136,37.692,130000.0
2008-02-27 14:40:00,52.85,53.09,52.82,53.03,133000.0,37.692,37.8632,37.6706,37.8204,133000.0
2008-02-27 14:50:00,53.02,53.02,52.8,52.92,107800.0,37.8133,37.8133,37.6564,37.7419,107800.0
2008-02-27 15:00:00,52.92,53.01,52.8,52.86,178800.0,37.7419,37.8061,37.6564,37.6992,178800.0
2008-02-27 15:10:00,52.84,53.04,52.77,53.01,147400.0,37.6849,37.8275,37.635,37.8061,147400.0
2008-02-27 15:20:00,53.02,53.15,52.97,53.07,215200.0,37.8133,37.906,37.7776,37.8489,215200.0
2008-02-27 15:30:00,53.07,53.13,52.94,52.99,163200.0,37.8489,37.8917,37.7562,37.7919,163200.0
2008-02-27 15:40:00,52.99,52.99,52.78,52.95,264800.0,37.7919,37.7919,37.6421,37.7633,264800.0
2008-02-27 15:50:00,52.95,52.96,52.83,52.85,330200.0,37.7633,37.7705,37.6778,37.692,330200.0
2008-02-28 09:30:00,56.37,59.76,56.27,58.74,2396600.0,40.2024,42.6202,40.1311,41.8927,2396600.0
2008-02-28 09:40:00,58.67,60.62,58.42,59.91,2227800.0,41.8428,43.2335,41.6645,42.7271,2227800.0
2008-02-28 09:50:00,59.91,60.0,59.3,59.45,1264400.0,42.7271,42.7913,42.2921,42.3991,1264400.0
2008-02-28 10:00:00,59.42,59.51,59.02,59.3,924600.0,42.3777,42.4419,42.0924,42.2921,924600.0
2008-02-28 10:10:00,59.27,60.75,59.25,60.74,1256400.0,42.2707,43.3262,42.2564,43.3191,1256400.0
2008-02-28 10:20:00,60.75,61.55,60.49,61.15,1278400.0,43.3262,43.8968,43.1408,43.6115,1278400.0
2008-02-28 10:30:00,61.17,61.88,61.12,61.65,810400.0,43.6258,44.1321,43.5901,43.9681,810400.0
2008-02-28 10:40:00,61.66,62.24,61.55,61.94,1055800.0,43.9752,44.3889,43.8968,44.1749,1055800.0
2008-02-28 10:50:00,61.94,62.13,61.5,61.85,804000.0,44.1749,44.3104,43.8611,44.1107,804000.0
2008-02-28 11:00:00,61.85,63.0,61.71,62.66,1326000.0,44.1107,44.9309,44.0109,44.6884,1326000.0
2008-02-28 11:10:00,62.68,63.88,62.5,63.23,1156200.0,44.7027,45.5585,44.5743,45.0949,1156200.0
2008-02-28 11:20:00,63.24,64.13,63.14,63.68,923400.0,45.1021,45.7368,45.0307,45.4159,923400.0
2008-02-28 11:30:00,63.67,64.63,63.52,64.41,1121600.0,45.4087,46.0934,45.3017,45.9365,1121600.0
2008-02-28 11:40:00,64.42,64.95,63.88,64.17,1274000.0,45.9436,46.3216,45.5585,45.7653,1274000.0
2008-02-28 11:50:00,64.17,64.32,63.55,63.58,789600.0,45.7653,45.8723,45.3231,45.3445,789600.0
2008-02-28 12:00:00,63.6,63.82,63.3,63.4,865600.0,45.3588,45.5157,45.1448,45.2162,865600.0
2008-02-28 12:10:00,63.4,63.94,63.38,63.63,449800.0,45.2162,45.6013,45.2019,45.3802,449800.0
2008-02-28 12:20:00,63.63,63.63,63.35,63.4,428400.0,45.3802,45.3802,45.1805,45.2162,428400.0
2008-02-28 12:30:00,63.38,63.85,63.35,63.4,430200.0,45.2019,45.5371,45.1805,45.2162,430200.0
2008-02-28 12:40:00,63.4,63.72,63.34,63.6,353400.0,45.2162,45.4444,45.1734,45.3588,353400.0
2008-02-28 12:50:00,63.6,63.76,63.49,63.52,221600.0,45.3588,45.4729,45.2804,45.3017,221600.0
2008-02-28 13:00:00,63.51,63.6,63.02,63.5,806000.0,45.2946,45.3588,44.9452,45.2875,806000.0
2008-02-28 13:10:00,63.5,63.57,63.24,63.4,294400.0,45.2875,45.3374,45.1021,45.2162,294400.0
2008-02-28 13:20:00,63.41,63.41,62.65,62.72,504600.0,45.2233,45.2233,44.6813,44.7312,504600.0
2008-02-28 13:30:00,62.72,63.05,62.66,62.93,356000.0,44.7312,44.9665,44.6884,44.881,356000.0
2008-02-28 13:40:00,62.91,62.92,62.3,62.45,550400.0,44.8667,44.8738,44.4317,44.5386,550400.0
2008-02-28 13:50:00,62.45,62.45,61.75,62.1,943200.0,44.5386,44.5386,44.0394,44.289,943200.0
2008-02-28 14:00:00,62.12,62.23,62.0,62.17,540800.0,44.3033,44.3817,44.2177,44.3389,540800.0
2008-02-28 14:10:00,62.17,62.81,61.94,62.74,981200.0,44.3389,44.7954,44.1749,44.7455,981200.0
2008-02-28 14:20:00,62.76,63.17,62.7,62.82,786000.0,44.7597,45.0521,44.7169,44.8025,786000.0
2008-02-28 14:30:00,62.81,62.83,62.55,62.68,373000.0,44.7954,44.8096,44.61,44.7027,373000.0
2008-02-28 14:40:00,62.68,62.82,62.57,62.71,530000.0,44.7027,44.8025,44.6242,44.7241,530000.0
2008-02-28 14:50:00,62.7,62.99,62.38,62.81,536000.0,44.7169,44.9238,44.4887,44.7954,536000.0
2008-02-28 15:00:00,62.79,62.84,62.43,62.55,371600.0,44.7811,44.8168,44.5244,44.61,371600.0
2008-02-28 15:10:00,62.55,62.74,62.52,62.52,380600.0,44.61,44.7455,44.5886,44.5886,380600.0
2008-02-28 15:20:00,62.54,62.57,62.05,62.06,578000.0,44.6028,44.6242,44.2534,44.2605,578000.0
2008-02-28 15:30:00,62.06,62.32,62.0,62.2,476800.0,44.2605,44.4459,44.2177,44.3603,476800.0
2008-02-28 15:40:00,62.22,62.59,62.12,62.24,565600.0,44.3746,44.6385,44.3033,44.3889,565600.0
2008-02-28 15:50:00,62.23,62.73,62.17,62.37,1034800.0,44.3817,44.7383,44.3389,44.4816,1034800.0
2008-02-29 09:30:00,61.57,61.95,60.68,60.77,745000.0,43.911,44.182,43.2763,43.3405,745000.0
2008-02-29 09:40:00,60.77,60.83,59.95,60.32,832200.0,43.3405,43.3833,42.7557,43.0195,832200.0
2008-02-29 09:50:00,60.32,60.63,59.9,60.52,732200.0,43.0195,43.2406,42.72,43.1622,732200.0
2008-02-29 10:00:00,60.5,61.1,60.4,60.74,748200.0,43.1479,43.5758,43.0766,43.3191,748200.0
2008-02-29 10:10:00,60.75,60.75,59.77,60.04,394200.0,43.3262,43.3262,42.6273,42.8199,394200.0
2008-02-29 10:20:00,60.04,60.6,60.04,60.42,303800.0,42.8199,43.2192,42.8199,43.0909,303800.0
2008-02-29 10:30:00,60.42,60.43,59.7,59.7,272400.0,43.0909,43.098,42.5774,42.5774,272400.0
2008-02-29 10:40:00,59.66,59.97,59.63,59.93,219000.0,42.5488,42.7699,42.5274,42.7414,219000.0
2008-02-29 10:50:00,59.93,59.97,59.65,59.9,329600.0,42.7414,42.7699,42.5417,42.72,329600.0
2008-02-29 11:00:00,59.9,59.9,59.4,59.74,315000.0,42.72,42.72,42.3634,42.6059,315000.0
2008-02-29 11:10:00,59.74,59.9,59.6,59.89,154000.0,42.6059,42.72,42.506,42.7129,154000.0
2008-02-29 11:20:00,59.85,60.24,59.83,60.17,186000.0,42.6843,42.9625,42.6701,42.9126,186000.0
2008-02-29 11:30:00,60.16,60.2,60.0,60.17,225600.0,42.9054,42.934,42.7913,42.9126,225600.0
2008-02-29 11:40:00,60.17,60.37,60.09,60.1,216400.0,42.9126,43.0552,42.8555,42.8626,216400.0
2008-02-29 11:50:00,60.1,60.13,59.95,59.96,150400.0,42.8626,42.884,42.7557,42.7628,150400.0
2008-02-29 12:00:00,59.98,60.01,59.78,59.99,125800.0,42.7771,42.7985,42.6344,42.7842,125800.0
2008-02-29 12:10:00,59.96,60.03,59.77,59.83,105400.0,42.7628,42.8127,42.6273,42.6701,105400.0
2008-02-29 12:20:00,59.83,60.04,59.76,60.02,98000.0,42.6701,42.8199,42.6202,42.8056,98000.0
2008-02-29 12:30:00,60.0,60.03,59.8,59.85,92000.0,42.7913,42.8127,42.6487,42.6843,92000.0
2008-02-29 12:40:00,59.86,59.88,59.57,59.6,176600.0,42.6915,42.7057,42.4847,42.506,176600.0
2008-02-29 12:50:00,59.6,59.7,59.6,59.69,86200.0,42.506,42.5774,42.506,42.5702,86200.0
2008-02-29 13:00:00,59.7,59.91,59.66,59.91,162000.0,42.5774,42.7271,42.5488,42.7271,162000.0
2008-02-29 13:10:00,59.9,59.96,59.77,59.8,74400.0,42.72,42.7628,42.6273,42.6487,74400.0
2008-02-29 13:20:00,59.82,59.93,59.72,59.77,86000.0,42.6629,42.7414,42.5916,42.6273,86000.0
2008-02-29 13:30:00,59.77,59.79,59.44,59.57,211000.0,42.6273,42.6416,42.3919,42.4847,211000.0
2008-02-29 13:40:00,59.57,59.71,59.54,59.64,104000.0,42.4847,42.5845,42.4633,42.5346,104000.0
2008-02-29 13:50:00,59.65,59.68,59.32,59.33,87600.0,42.5417,42.5631,42.3064,42.3135,87600.0
2008-02-29 14:00:00,59.34,59.38,59.2,59.27,150400.0,42.3206,42.3491,42.2208,42.2707,150400.0
2008-02-29 14:10:00,59.29,59.41,59.16,59.22,119200.0,42.285,42.3705,42.1922,42.235,119200.0
2008-02-29 14:20:00,59.22,59.32,59.17,59.24,139400.0,42.235,42.3064,42.1994,42.2493,139400.0
2008-02-29 14:30:00,59.24,59.25,58.99,59.08,125000.0,42.2493,42.2564,42.071,42.1352,125000.0
2008-02-29 14:40:00,59.07,59.17,59.07,59.13,122800.0,42.1281,42.1994,42.1281,42.1708,122800.0
2008-02-29 14:50:00,59.13,59.29,59.13,59.25,129400.0,42.1708,42.285,42.1708,42.2564,129400.0
2008-02-29 15:00:00,59.24,59.27,59.08,59.09,319000.0,42.2493,42.2707,42.1352,42.1423,319000.0
2008-02-29 15:10:00,59.08,59.13,58.97,58.99,199600.0,42.1352,42.1708,42.0567,42.071,199600.0
2008-02-29 15:20:00,58.99,59.42,58.98,59.39,328800.0,42.071,42.3777,42.0639,42.3563,328800.0
2008-02-29 15:30:00,59.41,59.41,59.16,59.16,262400.0,42.3705,42.3705,42.1922,42.1922,262400.0
2008-02-29 15:40:00,59.17,59.34,59.15,59.26,488600.0,42.1994,42.3206,42.1851,42.2636,488600.0
2008-02-29 15:50:00,59.25,59.6,59.23,59.46,676800.0,42.2564,42.506,42.2422,42.4062,676800.0
2008-03-03 09:30:00,59.54,60.52,59.02,59.64,387600.0,42.4633,43.1622,42.0924,42.5346,387600.0
2008-03-03 09:40:00,59.64,60.91,59.59,60.77,331200.0,42.5346,43.4403,42.4989,43.3405,331200.0
2008-03-03 09:50:00,60.75,61.43,60.59,61.38,350800.0,43.3262,43.8112,43.2121,43.7755,350800.0
2008-03-03 10:00:00,61.38,61.74,61.13,61.72,448400.0,43.7755,44.0323,43.5972,44.018,448400.0
2008-03-03 10:10:00,61.72,61.73,61.32,61.7,528800.0,44.018,44.0251,43.7327,44.0037,528800.0
2008-03-03 10:20:00,61.67,61.68,61.2,61.3,268000.0,43.9823,43.9895,43.6471,43.7185,268000.0
2008-03-03 10:30:00,61.32,61.48,61.1,61.1,333600.0,43.7327,43.8468,43.5758,43.5758,333600.0
2008-03-03 10:40:00,61.12,61.46,61.12,61.46,400200.0,43.5901,43.8326,43.5901,43.8326,400200.0
2008-03-03 10:50:00,61.46,61.55,61.41,61.43,286200.0,43.8326,43.8968,43.7969,43.8112,286200.0
2008-03-03 11:00:00,61.43,61.43,60.78,60.91,497600.0,43.8112,43.8112,43.3476,43.4403,497600.0
2008-03-03 11:10:00,60.91,61.03,60.59,60.79,320400.0,43.4403,43.5259,43.2121,43.3547,320400.0
2008-03-03 11:20:00,60.8,61.08,60.71,60.86,188800.0,43.3619,43.5616,43.2977,43.4047,188800.0
2008-03-03 11:30:00,60.87,61.24,60.87,61.09,128800.0,43.4118,43.6757,43.4118,43.5687,128800.0
2008-03-03 11:40:00,61.11,61.11,60.9,60.99,116600.0,43.583,43.583,43.4332,43.4974,116600.0
2008-03-03 11:50:00,60.99,61.16,60.94,61.04,119800.0,43.4974,43.6186,43.4617,43.533,119800.0
2008-03-03 12:00:00,61.04,61.18,61.04,61.13,109600.0,43.533,43.6329,43.533,43.5972,109600.0
2008-03-03 12:10:00,61.14,61.3,61.09,61.3,96400.0,43.6044,43.7185,43.5687,43.7185,96400.0
2008-03-03 12:20:00,61.3,61.34,61.16,61.18,165200.0,43.7185,43.747,43.6186,43.6329,165200.0
2008-03-03 12:30:00,61.18,61.31,61.13,61.27,87800.0,43.6329,43.7256,43.5972,43.6971,87800.0
2008-03-03 12:40:00,61.29,61.35,60.99,61.16,116400.0,43.7113,43.7541,43.4974,43.6186,116400.0
2008-03-03 12:50:00,61.16,61.31,61.1,61.22,104400.0,43.6186,43.7256,43.5758,43.6614,104400.0
2008-03-03 13:00:00,61.23,61.44,61.15,61.38,104400.0,43.6685,43.8183,43.6115,43.7755,104400.0
2008-03-03 13:10:00,61.38,61.4,61.19,61.27,126600.0,43.7755,43.7898,43.64,43.6971,126600.0
2008-03-03 13:20:00,61.27,61.33,61.09,61.15,92600.0,43.6971,43.7399,43.5687,43.6115,92600.0
2008-03-03 13:30:00,61.14,61.23,61.04,61.13,147800.0,43.6044,43.6685,43.533,43.5972,147800.0
2008-03-03 13:40:00,61.13,61.41,61.02,61.31,152000.0,43.5972,43.7969,43.5188,43.7256,152000.0
2008-03-03 13:50:00,61.28,61.41,61.16,61.17,185600.0,43.7042,43.7969,43.6186,43.6258,185600.0
2008-03-03 14:00:00,61.17,61.53,61.05,61.27,174400.0,43.6258,43.8825,43.5402,43.6971,174400.0
2008-03-03 14:10:00,61.28,61.32,60.86,60.87,343200.0,43.7042,43.7327,43.4047,43.4118,343200.0
2008-03-03 14:20:00,60.87,60.96,60.7,60.84,300000.0,43.4118,43.476,43.2906,43.3904,300000.0
2008-03-03 14:30:00,60.84,60.98,60.57,60.61,338000.0,43.3904,43.4902,43.1978,43.2264,338000.0
2008-03-03 14:40:00,60.62,60.74,60.45,60.52,442400.0,43.2335,43.3191,43.1123,43.1622,442400.0
2008-03-03 14:50:00,60.49,60.6,60.33,60.5,223600.0,43.1408,43.2192,43.0267,43.1479,223600.0
2008-03-03 15:00:00,60.51,60.62,60.44,60.62,159000.0,43.155,43.2335,43.1051,43.2335,159000.0
2008-03-03 15:10:00,60.63,60.88,60.51,60.8,331400.0,43.2406,43.4189,43.155,43.3619,331400.0
2008-03-03 15:20:00,60.79,60.87,60.63,60.84,382000.0,43.3547,43.4118,43.2406,43.3904,382000.0
2008-03-03 15:30:00,60.85,61.09,60.81,60.94,387000.0,43.3975,43.5687,43.369,43.4617,387000.0
2008-03-03 15:40:00,60.93,61.18,60.88,61.18,401200.0,43.4546,43.6329,43.4189,43.6329,401200.0
2008-03-03 15:50:00,61.17,61.26,61.04,61.18,498000.0,43.6258,43.6899,43.533,43.6329,498000.0
2008-03-04 09:30:00,60.0,61.24,60.0,60.91,375400.0,42.7913,43.6757,42.7913,43.4403,375400.0
2008-03-04 09:40:00,60.9,61.03,60.29,60.52,318400.0,43.4332,43.5259,42.9981,43.1622,318400.0
2008-03-04 09:50:00,60.53,60.68,60.24,60.35,201600.0,43.1693,43.2763,42.9625,43.0409,201600.0
2008-03-04 10:00:00,60.35,60.49,60.1,60.21,286800.0,43.0409,43.1408,42.8626,42.9411,286800.0
2008-03-04 10:10:00,60.22,60.65,60.21,60.49,274200.0,42.9482,43.2549,42.9411,43.1408,274200.0
2008-03-04 10:20:00,60.49,60.68,60.08,60.23,190800.0,43.1408,43.2763,42.8484,42.9554,190800.0
2008-03-04 10:30:00,60.23,60.23,59.8,59.85,336800.0,42.9554,42.9554,42.6487,42.6843,336800.0
2008-03-04 10:40:00,59.85,59.86,59.6,59.68,280000.0,42.6843,42.6915,42.506,42.5631,280000.0
2008-03-04 10:50:00,59.68,59.91,59.5,59.56,321200.0,42.5631,42.7271,42.4347,42.4775,321200.0
2008-03-04 11:00:00,59.57,59.57,59.02,59.04,393600.0,42.4847,42.4847,42.0924,42.1067,393600.0
2008-03-04 11:10:00,59.04,59.12,58.8,59.07,281800.0,42.1067,42.1637,41.9355,42.1281,281800.0
2008-03-04 11:20:00,59.05,59.14,58.79,58.82,222400.0,42.1138,42.178,41.9284,41.9498,222400.0
2008-03-04 11:30:00,58.83,59.24,58.82,59.13,310400.0,41.9569,42.2493,41.9498,42.1708,310400.0
2008-03-04 11:40:00,59.15,59.17,58.96,59.1,143600.0,42.1851,42.1994,42.0496,42.1495,143600.0
2008-03-04 11:50:00,59.1,59.25,59.02,59.17,150200.0,42.1495,42.2564,42.0924,42.1994,150200.0
2008-03-04 12:00:00,59.14,59.21,58.95,58.97,197800.0,42.178,42.2279,42.0425,42.0567,197800.0
2008-03-04 12:10:00,58.95,59.1,58.85,59.0,142400.0,42.0425,42.1495,41.9712,42.0781,142400.0
2008-03-04 12:20:00,58.99,59.04,58.92,58.99,108400.0,42.071,42.1067,42.0211,42.071,108400.0
2008-03-04 12:30:00,59.01,59.15,59.01,59.1,89600.0,42.0853,42.1851,42.0853,42.1495,89600.0
2008-03-04 12:40:00,59.1,59.21,59.06,59.15,219200.0,42.1495,42.2279,42.1209,42.1851,219200.0
2008-03-04 12:50:00,59.16,59.19,58.9,59.05,114800.0,42.1922,42.2136,42.0068,42.1138,114800.0
2008-03-04 13:00:00,59.05,59.05,58.88,58.89,173600.0,42.1138,42.1138,41.9926,41.9997,173600.0
2008-03-04 13:10:00,58.9,59.06,58.83,58.83,226400.0,42.0068,42.1209,41.9569,41.9569,226400.0
2008-03-04 13:20:00,58.83,59.13,58.74,59.0,252800.0,41.9569,42.1708,41.8927,42.0781,252800.0
2008-03-04 13:30:00,59.0,59.06,58.49,58.62,271800.0,42.0781,42.1209,41.7144,41.8071,271800.0
2008-03-04 13:40:00,58.62,58.75,58.59,58.59,141800.0,41.8071,41.8998,41.7857,41.7857,141800.0
2008-03-04 13:50:00,58.6,58.62,58.38,58.39,180400.0,41.7929,41.8071,41.636,41.6431,180400.0
2008-03-04 14:00:00,58.4,58.46,58.3,58.39,227000.0,41.6502,41.693,41.5789,41.6431,227000.0
2008-03-04 14:10:00,58.37,58.56,58.34,58.5,308800.0,41.6288,41.7643,41.6074,41.7215,308800.0
2008-03-04 14:20:00,58.49,58.65,58.45,58.6,250600.0,41.7144,41.8285,41.6859,41.7929,250600.0
2008-03-04 14:30:00,58.6,58.65,58.52,58.63,170800.0,41.7929,41.8285,41.7358,41.8143,170800.0
2008-03-04 14:40:00,58.62,59.43,58.62,59.34,295600.0,41.8071,42.3848,41.8071,42.3206,295600.0
2008-03-04 14:50:00,59.32,59.38,59.04,59.18,211600.0,42.3064,42.3491,42.1067,42.2065,211600.0
2008-03-04 15:00:00,59.18,59.74,59.04,59.67,320800.0,42.2065,42.6059,42.1067,42.556,320800.0
2008-03-04 15:10:00,59.67,59.99,59.49,59.94,267200.0,42.556,42.7842,42.4276,42.7485,267200.0
2008-03-04 15:20:00,59.92,59.94,59.49,59.49,249600.0,42.7343,42.7485,42.4276,42.4276,249600.0
2008-03-04 15:30:00,59.49,59.95,59.48,59.85,387400.0,42.4276,42.7557,42.4205,42.6843,387400.0
2008-03-04 15:40:00,59.85,60.08,59.74,59.79,428400.0,42.6843,42.8484,42.6059,42.6416,428400.0
2008-03-04 15:50:00,59.79,59.9,59.6,59.82,396400.0,42.6416,42.72,42.506,42.6629,396400.0
2008-03-05 09:30:00,60.49,60.82,60.06,60.35,174400.0,43.1408,43.3761,42.8341,43.0409,174400.0
2008-03-05 09:40:00,60.37,60.37,60.1,60.1,219000.0,43.0552,43.0552,42.8626,42.8626,219000.0
2008-03-05 09:50:00,60.1,60.13,59.72,59.85,214200.0,42.8626,42.884,42.5916,42.6843,214200.0
2008-03-05 10:00:00,59.87,60.07,59.78,59.81,311200.0,42.6986,42.8412,42.6344,42.6558,311200.0
2008-03-05 10:10:00,59.79,59.88,59.6,59.72,316800.0,42.6416,42.7057,42.506,42.5916,316800.0
2008-03-05 10:20:00,59.72,59.81,59.59,59.66,408000.0,42.5916,42.6558,42.4989,42.5488,408000.0
2008-03-05 10:30:00,59.65,60.27,59.65,60.0,421400.0,42.5417,42.9839,42.5417,42.7913,421400.0
2008-03-05 10:40:00,60.0,60.02,59.59,59.85,266600.0,42.7913,42.8056,42.4989,42.6843,266600.0
2008-03-05 10:50:00,59.88,59.93,59.61,59.69,73400.0,42.7057,42.7414,42.5132,42.5702,73400.0
2008-03-05 11:00:00,59.67,59.99,59.64,59.93,83000.0,42.556,42.7842,42.5346,42.7414,83000.0
2008-03-05 11:10:00,59.95,60.19,59.92,60.15,105200.0,42.7557,42.9268,42.7343,42.8983,105200.0
2008-03-05 11:20:00,60.16,60.38,60.16,60.24,178200.0,42.9054,43.0623,42.9054,42.9625,178200.0
2008-03-05 11:30:00,60.25,60.67,60.16,60.67,249600.0,42.9696,43.2692,42.9054,43.2692,249600.0
2008-03-05 11:40:00,60.67,60.69,60.4,60.47,208800.0,43.2692,43.2834,43.0766,43.1265,208800.0
2008-03-05 11:50:00,60.47,60.58,60.38,60.43,128000.0,43.1265,43.205,43.0623,43.098,128000.0
2008-03-05 12:00:00,60.43,60.64,60.38,60.43,266800.0,43.098,43.2478,43.0623,43.098,266800.0
2008-03-05 12:10:00,60.46,60.55,60.34,60.35,198600.0,43.1194,43.1836,43.0338,43.0409,198600.0
2008-03-05 12:20:00,60.34,60.38,60.08,60.17,210000.0,43.0338,43.0623,42.8484,42.9126,210000.0
2008-03-05 12:30:00,60.17,60.23,59.94,60.06,284000.0,42.9126,42.9554,42.7485,42.8341,284000.0
2008-03-05 12:40:00,60.07,60.13,59.98,60.02,156600.0,42.8412,42.884,42.7771,42.8056,156600.0
2008-03-05 12:50:00,60.03,60.17,59.97,60.08,146200.0,42.8127,42.9126,42.7699,42.8484,146200.0
2008-03-05 13:00:00,60.07,60.13,60.05,60.1,86800.0,42.8412,42.884,42.827,42.8626,86800.0
2008-03-05 13:10:00,60.12,60.17,59.88,59.94,197600.0,42.8769,42.9126,42.7057,42.7485,197600.0
2008-03-05 13:20:00,59.91,59.98,59.76,59.96,224000.0,42.7271,42.7771,42.6202,42.7628,224000.0
2008-03-05 13:30:00,59.98,60.0,59.68,59.83,301800.0,42.7771,42.7913,42.5631,42.6701,301800.0
2008-03-05 13:40:00,59.83,59.92,59.74,59.88,225600.0,42.6701,42.7343,42.6059,42.7057,225600.0
2008-03-05 13:50:00,59.87,60.07,59.83,60.02,166800.0,42.6986,42.8412,42.6701,42.8056,166800.0
2008-03-05 14:00:00,60.02,60.07,59.93,60.02,227400.0,42.8056,42.8412,42.7414,42.8056,227400.0
2008-03-05 14:10:00,60.02,60.14,59.97,60.07,161000.0,42.8056,42.8912,42.7699,42.8412,161000.0
2008-03-05 14:20:00,60.06,60.13,59.97,60.1,132800.0,42.8341,42.884,42.7699,42.8626,132800.0
2008-03-05 14:30:00,60.08,60.13,59.99,60.03,201800.0,42.8484,42.884,42.7842,42.8127,201800.0
2008-03-05 14:40:00,60.04,60.27,60.01,60.21,190600.0,42.8199,42.9839,42.7985,42.9411,190600.0
2008-03-05 14:50:00,60.22,60.33,60.15,60.21,222000.0,42.9482,43.0267,42.8983,42.9411,222000.0
2008-03-05 15:00:00,60.2,60.24,60.09,60.17,308200.0,42.934,42.9625,42.8555,42.9126,308200.0
2008-03-05 15:10:00,60.16,60.19,59.92,59.98,374400.0,42.9054,42.9268,42.7343,42.7771,374400.0
2008-03-05 15:20:00,59.99,60.17,59.93,60.1,159600.0,42.7842,42.9126,42.7414,42.8626,159600.0
2008-03-05 15:30:00,60.1,60.2,60.04,60.09,320200.0,42.8626,42.934,42.8199,42.8555,320200.0
2008-03-05 15:40:00,60.1,60.19,60.04,60.06,289800.0,42.8626,42.9268,42.8199,42.8341,289800.0
2008-03-05 15:50:00,60.06,60.24,60.05,60.24,528800.0,42.8341,42.9625,42.827,42.9625,528800.0
2008-03-06 09:30:00,59.89,60.37,59.89,60.1,172200.0,42.7129,43.0552,42.7129,42.8626,172200.0
2008-03-06 09:40:00,60.12,60.35,59.96,60.08,259600.0,42.8769,43.0409,42.7628,42.8484,259600.0
2008-03-06 09:50:00,60.09,60.1,59.48,59.61,423600.0,42.8555,42.8626,42.4205,42.5132,423600.0
2008-03-06 10:00:00,59.58,59.64,59.2,59.27,306200.0,42.4918,42.5346,42.2208,42.2707,306200.0
2008-03-06 10:10:00,59.29,59.6,59.29,59.45,240400.0,42.285,42.506,42.285,42.3991,240400.0
2008-03-06 10:20:00,59.45,59.81,59.42,59.55,226600.0,42.3991,42.6558,42.3777,42.4704,226600.0
2008-03-06 10:30:00,59.57,59.63,59.26,59.5,310800.0,42.4847,42.5274,42.2636,42.4347,310800.0
2008-03-06 10:40:00,59.5,60.02,59.5,60.02,185800.0,42.4347,42.8056,42.4347,42.8056,185800.0
2008-03-06 10:50:00,60.02,60.3,59.96,60.13,302200.0,42.8056,43.0053,42.7628,42.884,302200.0
2008-03-06 11:00:00,60.1,60.21,59.91,60.13,134600.0,42.8626,42.9411,42.7271,42.884,134600.0
2008-03-06 11:10:00,60.1,60.23,59.81,59.95,164800.0,42.8626,42.9554,42.6558,42.7557,164800.0
2008-03-06 11:20:00,59.94,60.16,59.94,60.1,212800.0,42.7485,42.9054,42.7485,42.8626,212800.0
2008-03-06 11:30:00,60.1,60.14,59.88,60.04,186200.0,42.8626,42.8912,42.7057,42.8199,186200.0
2008-03-06 11:40:00,60.04,60.13,59.9,59.93,102200.0,42.8199,42.884,42.72,42.7414,102200.0
2008-03-06 11:50:00,59.93,59.97,59.52,59.6,122200.0,42.7414,42.7699,42.449,42.506,122200.0
2008-03-06 12:00:00,59.62,59.62,59.34,59.34,114600.0,42.5203,42.5203,42.3206,42.3206,114600.0
2008-03-06 12:10:00,59.35,59.36,58.75,58.78,265600.0,42.3278,42.3349,41.8998,41.9212,265600.0
2008-03-06 12:20:00,58.77,58.98,58.67,58.84,144800.0,41.9141,42.0639,41.8428,41.964,144800.0
2008-03-06 12:30:00,58.85,58.9,58.7,58.88,119000.0,41.9712,42.0068,41.8642,41.9926,119000.0
2008-03-06 12:40:00,58.89,59.18,58.89,59.18,111600.0,41.9997,42.2065,41.9997,42.2065,111600.0
2008-03-06 12:50:00,59.18,59.35,59.12,59.12,123200.0,42.2065,42.3278,42.1637,42.1637,123200.0
2008-03-06 13:00:00,59.14,59.44,59.14,59.37,110400.0,42.178,42.3919,42.178,42.342,110400.0
2008-03-06 13:10:00,59.33,59.33,59.19,59.27,96200.0,42.3135,42.3135,42.2136,42.2707,96200.0
2008-03-06 13:20:00,59.27,59.28,59.06,59.13,74000.0,42.2707,42.2778,42.1209,42.1708,74000.0
2008-03-06 13:30:00,59.09,59.13,58.98,59.08,95600.0,42.1423,42.1708,42.0639,42.1352,95600.0
2008-03-06 13:40:00,59.09,59.39,59.09,59.32,98600.0,42.1423,42.3563,42.1423,42.3064,98600.0
2008-03-06 13:50:00,59.32,59.54,59.23,59.34,139600.0,42.3064,42.4633,42.2422,42.3206,139600.0
2008-03-06 14:00:00,59.32,59.65,59.32,59.53,122600.0,42.3064,42.5417,42.3064,42.4561,122600.0
2008-03-06 14:10:00,59.53,59.6,59.46,59.49,76000.0,42.4561,42.506,42.4062,42.4276,76000.0
2008-03-06 14:20:00,59.49,59.58,59.35,59.47,84200.0,42.4276,42.4918,42.3278,42.4133,84200.0
2008-03-06 14:30:00,59.47,59.54,59.36,59.47,112400.0,42.4133,42.4633,42.3349,42.4133,112400.0
2008-03-06 14:40:00,59.49,59.67,59.41,59.57,74600.0,42.4276,42.556,42.3705,42.4847,74600.0
2008-03-06 14:50:00,59.55,59.6,59.48,59.49,109000.0,42.4704,42.506,42.4205,42.4276,109000.0
2008-03-06 15:00:00,59.5,59.58,59.34,59.37,142800.0,42.4347,42.4918,42.3206,42.342,142800.0
2008-03-06 15:10:00,59.35,59.43,59.1,59.42,201600.0,42.3278,42.3848,42.1495,42.3777,201600.0
2008-03-06 15:20:00,59.41,59.52,59.28,59.46,207000.0,42.3705,42.449,42.2778,42.4062,207000.0
2008-03-06 15:30:00,59.45,59.45,59.04,59.15,291000.0,42.3991,42.3991,42.1067,42.1851,291000.0
2008-03-06 15:40:00,59.15,59.22,58.95,59.01,324800.0,42.1851,42.235,42.0425,42.0853,324800.0
2008-03-06 15:50:00,59.04,59.08,58.76,58.83,388400.0,42.1067,42.1352,41.907,41.9569,388400.0
2008-03-07 09:30:00,58.23,58.88,58.23,58.52,445000.0,41.529,41.9926,41.529,41.7358,445000.0
2008-03-07 09:40:00,58.51,58.84,58.45,58.63,191800.0,41.7287,41.964,41.6859,41.8143,191800.0
2008-03-07 09:50:00,58.63,59.22,58.41,59.18,277600.0,41.8143,42.235,41.6574,42.2065,277600.0
2008-03-07 10:00:00,59.17,59.17,58.65,58.74,241800.0,42.1994,42.1994,41.8285,41.8927,241800.0
2008-03-07 10:10:00,58.76,58.88,58.6,58.79,144600.0,41.907,41.9926,41.7929,41.9284,144600.0
2008-03-07 10:20:00,58.8,58.99,58.65,58.72,126600.0,41.9355,42.071,41.8285,41.8784,126600.0
2008-03-07 10:30:00,58.72,58.91,58.63,58.87,213200.0,41.8784,42.0139,41.8143,41.9854,213200.0
2008-03-07 10:40:00,58.86,59.01,58.86,58.91,243800.0,41.9783,42.0853,41.9783,42.0139,243800.0
2008-03-07 10:50:00,58.93,58.96,58.82,58.86,200200.0,42.0282,42.0496,41.9498,41.9783,200200.0
2008-03-07 11:00:00,58.86,58.87,58.51,58.56,236800.0,41.9783,41.9854,41.7287,41.7643,236800.0
2008-03-07 11:10:00,58.55,58.66,58.52,58.63,149200.0,41.7572,41.8357,41.7358,41.8143,149200.0
2008-03-07 11:20:00,58.61,58.66,58.5,58.65,125400.0,41.8,41.8357,41.7215,41.8285,125400.0
2008-03-07 11:30:00,58.65,59.02,58.65,58.91,267800.0,41.8285,42.0924,41.8285,42.0139,267800.0
2008-03-07 11:40:00,58.92,58.97,58.5,58.55,199000.0,42.0211,42.0567,41.7215,41.7572,199000.0
2008-03-07 11:50:00,58.54,58.61,58.38,58.4,182400.0,41.7501,41.8,41.636,41.6502,182400.0
2008-03-07 12:00:00,58.4,58.5,58.16,58.24,169800.0,41.6502,41.7215,41.4791,41.5361,169800.0
2008-03-07 12:10:00,58.27,58.38,58.17,58.36,85400.0,41.5575,41.636,41.4862,41.6217,85400.0
2008-03-07 12:20:00,58.34,58.36,58.13,58.13,76600.0,41.6074,41.6217,41.4577,41.4577,76600.0
2008-03-07 12:30:00,58.17,58.24,58.11,58.11,139000.0,41.4862,41.5361,41.4434,41.4434,139000.0
2008-03-07 12:40:00,58.11,58.35,58.1,58.35,125800.0,41.4434,41.6146,41.4363,41.6146,125800.0
2008-03-07 12:50:00,58.36,58.46,58.22,58.33,139800.0,41.6217,41.693,41.5218,41.6003,139800.0
2008-03-07 13:00:00,58.3,58.33,58.14,58.25,120000.0,41.5789,41.6003,41.4648,41.5432,120000.0
2008-03-07 13:10:00,58.25,58.29,58.07,58.13,193200.0,41.5432,41.5718,41.4149,41.4577,193200.0
2008-03-07 13:20:00,58.15,58.2,58.11,58.12,112200.0,41.4719,41.5076,41.4434,41.4505,112200.0
2008-03-07 13:30:00,58.13,58.13,57.85,57.99,136200.0,41.4577,41.4577,41.258,41.3578,136200.0
2008-03-07 13:40:00,57.99,58.01,57.84,57.95,112000.0,41.3578,41.3721,41.2508,41.3293,112000.0
2008-03-07 13:50:00,57.95,57.95,57.6,57.6,135000.0,41.3293,41.3293,41.0797,41.0797,135000.0
2008-03-07 14:00:00,57.58,57.95,57.55,57.95,129800.0,41.0654,41.3293,41.044,41.3293,129800.0
2008-03-07 14:10:00,57.96,58.01,57.71,57.73,162000.0,41.3364,41.3721,41.1581,41.1724,162000.0
2008-03-07 14:20:00,57.71,57.81,57.48,57.81,282000.0,41.1581,41.2294,40.9941,41.2294,282000.0
2008-03-07 14:30:00,57.79,57.85,57.65,57.67,106800.0,41.2152,41.258,41.1153,41.1296,106800.0
2008-03-07 14:40:00,57.68,57.95,57.57,57.91,154800.0,41.1367,41.3293,41.0583,41.3008,154800.0
2008-03-07 14:50:00,57.9,58.13,57.85,58.12,163200.0,41.2936,41.4577,41.258,41.4505,163200.0
2008-03-07 15:00:00,58.12,58.26,57.97,58.24,217400.0,41.4505,41.5504,41.3435,41.5361,217400.0
2008-03-07 15:10:00,58.23,58.65,58.16,58.56,539400.0,41.529,41.8285,41.4791,41.7643,539400.0
2008-03-07 15:20:00,58.54,58.82,58.38,58.52,360200.0,41.7501,41.9498,41.636,41.7358,360200.0
2008-03-07 15:30:00,58.49,58.54,58.18,58.35,283400.0,41.7144,41.7501,41.4933,41.6146,283400.0
2008-03-07 15:40:00,58.34,58.51,58.23,58.31,429800.0,41.6074,41.7287,41.529,41.586,429800.0
2008-03-07 15:50:00,58.3,58.33,58.19,58.25,337600.0,41.5789,41.6003,41.5005,41.5432,337600.0
2008-03-10 09:30:00,58.23,58.23,57.36,57.47,191800.0,41.529,41.529,40.9085,40.987,191800.0
2008-03-10 09:40:00,57.47,57.56,56.97,56.98,223000.0,40.987,41.0511,40.6304,40.6375,223000.0
2008-03-10 09:50:00,56.99,57.07,56.84,56.97,235200.0,40.6446,40.7017,40.5376,40.6304,235200.0
2008-03-10 10:00:00,56.99,57.3,56.82,56.97,319000.0,40.6446,40.8657,40.5234,40.6304,319000.0
2008-03-10 10:10:00,56.96,57.27,56.88,57.26,250400.0,40.6232,40.8443,40.5662,40.8372,250400.0
2008-03-10 10:20:00,57.26,57.3,57.13,57.15,159800.0,40.8372,40.8657,40.7445,40.7587,159800.0
2008-03-10 10:30:00,57.15,57.92,57.15,57.65,308600.0,40.7587,41.3079,40.7587,41.1153,308600.0
2008-03-10 10:40:00,57.63,57.83,57.45,57.8,208600.0,41.1011,41.2437,40.9727,41.2223,208600.0
2008-03-10 10:50:00,57.8,58.0,57.56,57.58,199400.0,41.2223,41.3649,41.0511,41.0654,199400.0
2008-03-10 11:00:00,57.58,57.88,57.57,57.66,96000.0,41.0654,41.2794,41.0583,41.1225,96000.0
2008-03-10 11:10:00,57.63,57.79,57.49,57.49,72200.0,41.1011,41.2152,41.0012,41.0012,72200.0
2008-03-10 11:20:00,57.47,57.52,57.19,57.24,107200.0,40.987,41.0226,40.7873,40.8229,107200.0
2008-03-10 11:30:00,57.23,57.27,57.02,57.09,123400.0,40.8158,40.8443,40.666,40.7159,123400.0
2008-03-10 11:40:00,57.1,57.18,56.77,56.86,192000.0,40.7231,40.7801,40.4877,40.5519,192000.0
2008-03-10 11:50:00,56.85,57.38,56.85,57.28,201800.0,40.5448,40.9228,40.5448,40.8514,201800.0
2008-03-10 12:00:00,57.29,57.41,56.96,57.15,102200.0,40.8586,40.9442,40.6232,40.7587,102200.0
2008-03-10 12:10:00,57.16,57.59,57.13,57.55,250800.0,40.7659,41.0725,40.7445,41.044,250800.0
2008-03-10 12:20:00,57.54,57.65,57.29,57.34,133000.0,41.0369,41.1153,40.8586,40.8942,133000.0
2008-03-10 12:30:00,57.32,57.58,57.29,57.57,81600.0,40.88,41.0654,40.8586,41.0583,81600.0
2008-03-10 12:40:00,57.59,57.72,57.55,57.6,122800.0,41.0725,41.1653,41.044,41.0797,122800.0
2008-03-10 12:50:00,57.59,57.74,57.48,57.7,76400.0,41.0725,41.1795,40.9941,41.151,76400.0
2008-03-10 13:00:00,57.7,57.72,57.48,57.66,87400.0,41.151,41.1653,40.9941,41.1225,87400.0
2008-03-10 13:10:00,57.63,57.73,57.54,57.54,36800.0,41.1011,41.1724,41.0369,41.0369,36800.0
2008-03-10 13:20:00,57.53,57.53,57.34,57.41,60400.0,41.0297,41.0297,40.8942,40.9442,60400.0
2008-03-10 13:30:00,57.4,57.57,57.27,57.35,103200.0,40.937,41.0583,40.8443,40.9014,103200.0
2008-03-10 13:40:00,57.34,57.49,57.34,57.38,75800.0,40.8942,41.0012,40.8942,40.9228,75800.0
2008-03-10 13:50:00,57.38,57.49,57.24,57.24,156800.0,40.9228,41.0012,40.8229,40.8229,156800.0
2008-03-10 14:00:00,57.25,57.28,56.83,56.99,251400.0,40.8301,40.8514,40.5305,40.6446,251400.0
2008-03-10 14:10:00,57.01,57.18,56.88,56.88,93200.0,40.6589,40.7801,40.5662,40.5662,93200.0
2008-03-10 14:20:00,56.89,57.04,56.79,57.01,128600.0,40.5733,40.6803,40.502,40.6589,128600.0
2008-03-10 14:30:00,57.02,57.13,56.96,57.07,98200.0,40.666,40.7445,40.6232,40.7017,98200.0
2008-03-10 14:40:00,57.06,57.16,57.02,57.08,116200.0,40.6945,40.7659,40.666,40.7088,116200.0
2008-03-10 14:50:00,57.08,57.2,56.95,56.98,77400.0,40.7088,40.7944,40.6161,40.6375,77400.0
2008-03-10 15:00:00,56.97,57.06,56.89,56.94,133800.0,40.6304,40.6945,40.5733,40.609,133800.0
2008-03-10 15:10:00,56.93,57.08,56.88,56.98,134600.0,40.6018,40.7088,40.5662,40.6375,134600.0
2008-03-10 15:20:00,56.98,57.24,56.94,57.18,274600.0,40.6375,40.8229,40.609,40.7801,274600.0
2008-03-10 15:30:00,57.17,57.42,57.1,57.18,419400.0,40.773,40.9513,40.7231,40.7801,419400.0
2008-03-10 15:40:00,57.18,57.18,56.88,56.99,304200.0,40.7801,40.7801,40.5662,40.6446,304200.0
2008-03-10 15:50:00,56.98,57.27,56.97,57.26,359600.0,40.6375,40.8443,40.6304,40.8372,359600.0
2008-03-11 09:30:00,58.38,59.32,58.04,58.7,291600.0,41.636,42.3064,41.3935,41.8642,291600.0
2008-03-11 09:40:00,58.73,58.76,58.28,58.29,239600.0,41.8856,41.907,41.5646,41.5718,239600.0
2008-03-11 09:50:00,58.32,58.54,58.22,58.46,203400.0,41.5932,41.7501,41.5218,41.693,203400.0
2008-03-11 10:00:00,58.46,58.85,58.4,58.85,180800.0,41.693,41.9712,41.6502,41.9712,180800.0
2008-03-11 10:10:00,58.83,58.87,58.63,58.65,151000.0,41.9569,41.9854,41.8143,41.8285,151000.0
2008-03-11 10:20:00,58.65,58.77,58.39,58.44,146200.0,41.8285,41.9141,41.6431,41.6787,146200.0
2008-03-11 10:30:00,58.45,58.75,58.32,58.75,126000.0,41.6859,41.8998,41.5932,41.8998,126000.0
2008-03-11 10:40:00,58.75,58.91,58.72,58.85,235600.0,41.8998,42.0139,41.8784,41.9712,235600.0
2008-03-11 10:50:00,58.85,58.95,58.79,58.89,99200.0,41.9712,42.0425,41.9284,41.9997,99200.0
2008-03-11 11:00:00,58.9,59.06,58.77,58.79,138200.0,42.0068,42.1209,41.9141,41.9284,138200.0
2008-03-11 11:10:00,58.79,58.85,58.49,58.55,193200.0,41.9284,41.9712,41.7144,41.7572,193200.0
2008-03-11 11:20:00,58.55,58.96,58.52,58.93,105400.0,41.7572,42.0496,41.7358,42.0282,105400.0
2008-03-11 11:30:00,58.94,58.98,58.84,58.89,144400.0,42.0353,42.0639,41.964,41.9997,144400.0
2008-03-11 11:40:00,58.87,58.98,58.83,58.94,168200.0,41.9854,42.0639,41.9569,42.0353,168200.0
2008-03-11 11:50:00,58.94,59.02,58.77,58.95,155800.0,42.0353,42.0924,41.9141,42.0425,155800.0
2008-03-11 12:00:00,58.96,59.13,58.91,59.0,164400.0,42.0496,42.1708,42.0139,42.0781,164400.0
2008-03-11 12:10:00,58.98,59.63,58.98,59.1,253400.0,42.0639,42.5274,42.0639,42.1495,253400.0
2008-03-11 12:20:00,59.08,59.49,59.08,59.49,114200.0,42.1352,42.4276,42.1352,42.4276,114200.0
2008-03-11 12:30:00,59.49,59.57,59.38,59.51,120400.0,42.4276,42.4847,42.3491,42.4419,120400.0
2008-03-11 12:40:00,59.53,59.76,59.52,59.57,204200.0,42.4561,42.6202,42.449,42.4847,204200.0
2008-03-11 12:50:00,59.57,60.02,59.49,60.01,183800.0,42.4847,42.8056,42.4276,42.7985,183800.0
2008-03-11 13:00:00,60.01,60.26,59.9,59.95,290600.0,42.7985,42.9768,42.72,42.7557,290600.0
2008-03-11 13:10:00,59.95,60.13,59.87,60.1,197600.0,42.7557,42.884,42.6986,42.8626,197600.0
2008-03-11 13:20:00,60.09,60.25,60.06,60.17,192600.0,42.8555,42.9696,42.8341,42.9126,192600.0
2008-03-11 13:30:00,60.18,60.2,60.03,60.12,137000.0,42.9197,42.934,42.8127,42.8769,137000.0
2008-03-11 13:40:00,60.1,60.15,59.86,59.9,112400.0,42.8626,42.8983,42.6915,42.72,112400.0
2008-03-11 13:50:00,59.91,60.23,59.89,60.22,181200.0,42.7271,42.9554,42.7129,42.9482,181200.0
2008-03-11 14:00:00,60.23,60.27,60.01,60.02,368600.0,42.9554,42.9839,42.7985,42.8056,368600.0
2008-03-11 14:10:00,60.01,60.1,59.97,60.09,320200.0,42.7985,42.8626,42.7699,42.8555,320200.0
2008-03-11 14:20:00,60.1,60.27,60.06,60.23,201200.0,42.8626,42.9839,42.8341,42.9554,201200.0
2008-03-11 14:30:00,60.21,60.44,60.1,60.43,184800.0,42.9411,43.1051,42.8626,43.098,184800.0
2008-03-11 14:40:00,60.4,60.63,60.35,60.6,301600.0,43.0766,43.2406,43.0409,43.2192,301600.0
2008-03-11 14:50:00,60.6,60.76,60.51,60.66,214000.0,43.2192,43.3333,43.155,43.262,214000.0
2008-03-11 15:00:00,60.66,60.7,58.99,60.7,191400.0,43.262,43.2906,42.071,43.2906,191400.0
2008-03-11 15:10:00,60.69,60.95,60.64,60.94,167200.0,43.2834,43.4689,43.2478,43.4617,167200.0
2008-03-11 15:20:00,60.92,61.11,60.83,61.04,188600.0,43.4475,43.583,43.3833,43.533,188600.0
2008-03-11 15:30:00,61.05,61.05,60.65,60.69,267800.0,43.5402,43.5402,43.2549,43.2834,267800.0
2008-03-11 15:40:00,60.7,60.7,60.57,60.69,312400.0,43.2906,43.2906,43.1978,43.2834,312400.0
2008-03-11 15:50:00,60.67,60.93,60.66,60.93,275000.0,43.2692,43.4546,43.262,43.4546,275000.0
2008-03-12 09:30:00,60.88,61.1,59.76,60.34,327400.0,43.4189,43.5758,42.6202,43.0338,327400.0
2008-03-12 09:40:00,60.34,60.55,60.0,60.17,178400.0,43.0338,43.1836,42.7913,42.9126,178400.0
2008-03-12 09:50:00,60.16,60.16,59.65,59.77,164400.0,42.9054,42.9054,42.5417,42.6273,164400.0
2008-03-12 10:00:00,59.77,59.88,59.1,59.16,208400.0,42.6273,42.7057,42.1495,42.1922,208400.0
2008-03-12 10:10:00,59.16,59.4,59.15,59.24,296400.0,42.1922,42.3634,42.1851,42.2493,296400.0
2008-03-12 10:20:00,59.24,59.47,59.15,59.39,327000.0,42.2493,42.4133,42.1851,42.3563,327000.0
2008-03-12 10:30:00,59.39,59.42,58.66,58.91,595200.0,42.3563,42.3777,41.8357,42.0139,595200.0
2008-03-12 10:40:00,58.92,59.34,58.88,59.27,153600.0,42.0211,42.3206,41.9926,42.2707,153600.0
2008-03-12 10:50:00,59.27,59.37,59.19,59.2,137000.0,42.2707,42.342,42.2136,42.2208,137000.0
2008-03-12 11:00:00,59.21,59.56,59.21,59.51,127000.0,42.2279,42.4775,42.2279,42.4419,127000.0
2008-03-12 11:10:00,59.52,59.7,59.48,59.55,61200.0,42.449,42.5774,42.4205,42.4704,61200.0
2008-03-12 11:20:00,59.54,59.58,59.48,59.53,66600.0,42.4633,42.4918,42.4205,42.4561,66600.0
2008-03-12 11:30:00,59.52,59.87,59.45,59.74,108200.0,42.449,42.6986,42.3991,42.6059,108200.0
2008-03-12 11:40:00,59.74,59.88,59.5,59.51,88800.0,42.6059,42.7057,42.4347,42.4419,88800.0
2008-03-12 11:50:00,59.53,59.55,59.29,59.44,53000.0,42.4561,42.4704,42.285,42.3919,53000.0
2008-03-12 12:00:00,59.41,59.48,59.35,59.4,68000.0,42.3705,42.4205,42.3278,42.3634,68000.0
2008-03-12 12:10:00,59.38,59.58,59.38,59.52,83400.0,42.3491,42.4918,42.3491,42.449,83400.0
2008-03-12 12:20:00,59.52,59.8,59.52,59.77,66200.0,42.449,42.6487,42.449,42.6273,66200.0
2008-03-12 12:30:00,59.77,59.83,59.52,59.56,51800.0,42.6273,42.6701,42.449,42.4775,51800.0
2008-03-12 12:40:00,59.57,59.8,59.57,59.65,70400.0,42.4847,42.6487,42.4847,42.5417,70400.0
2008-03-12 12:50:00,59.65,59.65,59.45,59.49,43000.0,42.5417,42.5417,42.3991,42.4276,43000.0
2008-03-12 13:00:00,59.51,59.68,59.51,59.66,50600.0,42.4419,42.5631,42.4419,42.5488,50600.0
2008-03-12 13:10:00,59.68,59.74,59.4,59.4,82800.0,42.5631,42.6059,42.3634,42.3634,82800.0
2008-03-12 13:20:00,59.42,59.6,59.42,59.56,100800.0,42.3777,42.506,42.3777,42.4775,100800.0
2008-03-12 13:30:00,59.56,59.56,59.29,59.32,67200.0,42.4775,42.4775,42.285,42.3064,67200.0
2008-03-12 13:40:00,59.3,59.38,59.07,59.19,86800.0,42.2921,42.3491,42.1281,42.2136,86800.0
2008-03-12 13:50:00,59.2,59.34,59.19,59.21,28800.0,42.2208,42.3206,42.2136,42.2279,28800.0
2008-03-12 14:00:00,59.19,59.2,58.97,59.05,136200.0,42.2136,42.2208,42.0567,42.1138,136200.0
2008-03-12 14:10:00,59.05,59.22,58.99,59.21,118400.0,42.1138,42.235,42.071,42.2279,118400.0
2008-03-12 14:20:00,59.21,59.38,59.21,59.37,140000.0,42.2279,42.3491,42.2279,42.342,140000.0
2008-03-12 14:30:00,59.35,59.62,59.32,59.5,112600.0,42.3278,42.5203,42.3064,42.4347,112600.0
2008-03-12 14:40:00,59.49,59.67,59.49,59.65,100600.0,42.4276,42.556,42.4276,42.5417,100600.0
2008-03-12 14:50:00,59.65,59.71,59.58,59.65,119000.0,42.5417,42.5845,42.4918,42.5417,119000.0
2008-03-12 15:00:00,59.63,59.63,59.46,59.49,158600.0,42.5274,42.5274,42.4062,42.4276,158600.0
2008-03-12 15:10:00,59.47,59.69,59.35,59.61,148800.0,42.4133,42.5702,42.3278,42.5132,148800.0
2008-03-12 15:20:00,59.61,59.79,59.54,59.72,128800.0,42.5132,42.6416,42.4633,42.5916,128800.0
2008-03-12 15:30:00,59.74,59.75,59.47,59.48,128200.0,42.6059,42.613,42.4133,42.4205,128200.0
2008-03-12 15:40:00,59.48,59.62,59.47,59.6,215600.0,42.4205,42.5203,42.4133,42.506,215600.0
2008-03-12 15:50:00,59.61,59.69,59.45,59.59,319600.0,42.5132,42.5702,42.3991,42.4989,319600.0
2008-03-13 09:30:00,58.74,59.77,58.74,59.55,206600.0,41.8927,42.6273,41.8927,42.4704,206600.0
2008-03-13 09:40:00,59.54,60.31,59.39,59.58,274400.0,42.4633,43.0124,42.3563,42.4918,274400.0
2008-03-13 09:50:00,59.58,59.61,59.15,59.35,171200.0,42.4918,42.5132,42.1851,42.3278,171200.0
2008-03-13 10:00:00,59.3,60.07,59.3,60.06,182000.0,42.2921,42.8412,42.2921,42.8341,182000.0
2008-03-13 10:10:00,60.08,60.87,60.02,60.85,290000.0,42.8484,43.4118,42.8056,43.3975,290000.0
2008-03-13 10:20:00,60.86,60.99,60.52,60.97,246600.0,43.4047,43.4974,43.1622,43.4831,246600.0
2008-03-13 10:30:00,60.94,61.63,60.94,61.14,399800.0,43.4617,43.9538,43.4617,43.6044,399800.0
2008-03-13 10:40:00,61.14,61.14,60.78,60.95,188000.0,43.6044,43.6044,43.3476,43.4689,188000.0
2008-03-13 10:50:00,60.97,61.35,60.96,61.22,188000.0,43.4831,43.7541,43.476,43.6614,188000.0
2008-03-13 11:00:00,61.25,61.52,61.12,61.28,352400.0,43.6828,43.8754,43.5901,43.7042,352400.0
2008-03-13 11:10:00,61.27,61.75,61.27,61.75,184600.0,43.6971,44.0394,43.6971,44.0394,184600.0
2008-03-13 11:20:00,61.73,61.96,61.48,61.49,146600.0,44.0251,44.1892,43.8468,43.854,146600.0
2008-03-13 11:30:00,61.49,61.77,61.38,61.74,154800.0,43.854,44.0537,43.7755,44.0323,154800.0
2008-03-13 11:40:00,61.74,61.79,61.4,61.5,162000.0,44.0323,44.0679,43.7898,43.8611,162000.0
2008-03-13 11:50:00,61.52,61.69,61.52,61.68,301400.0,43.8754,43.9966,43.8754,43.9895,301400.0
2008-03-13 12:00:00,61.69,61.98,61.69,61.73,256200.0,43.9966,44.2034,43.9966,44.0251,256200.0
2008-03-13 12:10:00,61.72,61.85,61.67,61.77,131200.0,44.018,44.1107,43.9823,44.0537,131200.0
2008-03-13 12:20:00,61.74,61.87,61.58,61.63,93000.0,44.0323,44.125,43.9182,43.9538,93000.0
2008-03-13 12:30:00,61.61,61.81,61.58,61.76,68600.0,43.9396,44.0822,43.9182,44.0465,68600.0
2008-03-13 12:40:00,61.77,61.84,61.55,61.76,65600.0,44.0537,44.1036,43.8968,44.0465,65600.0
2008-03-13 12:50:00,61.77,61.96,61.77,61.88,92000.0,44.0537,44.1892,44.0537,44.1321,92000.0
2008-03-13 13:00:00,61.88,62.25,61.86,62.2,181600.0,44.1321,44.396,44.1179,44.3603,181600.0
2008-03-13 13:10:00,62.19,62.33,61.98,62.07,209400.0,44.3532,44.4531,44.2034,44.2676,209400.0
2008-03-13 13:20:00,62.08,62.63,62.06,62.61,256800.0,44.2748,44.667,44.2605,44.6527,256800.0
2008-03-13 13:30:00,62.6,62.85,62.57,62.77,263000.0,44.6456,44.8239,44.6242,44.7669,263000.0
2008-03-13 13:40:00,62.76,62.79,62.5,62.56,272200.0,44.7597,44.7811,44.5743,44.6171,272200.0
2008-03-13 13:50:00,62.52,63.09,62.48,62.9,279000.0,44.5886,44.9951,44.56,44.8596,279000.0
2008-03-13 14:00:00,62.87,63.24,62.87,63.04,291800.0,44.8382,45.1021,44.8382,44.9594,291800.0
2008-03-13 14:10:00,63.08,63.25,62.99,63.06,222400.0,44.9879,45.1092,44.9238,44.9737,222400.0
2008-03-13 14:20:00,63.06,63.5,63.06,63.5,330800.0,44.9737,45.2875,44.9737,45.2875,330800.0
2008-03-13 14:30:00,63.5,63.5,63.18,63.28,287400.0,45.2875,45.2875,45.0593,45.1306,287400.0
2008-03-13 14:40:00,63.28,63.29,63.05,63.25,276800.0,45.1306,45.1377,44.9665,45.1092,276800.0
2008-03-13 14:50:00,63.23,63.5,63.19,63.42,331200.0,45.0949,45.2875,45.0664,45.2304,331200.0
2008-03-13 15:00:00,63.42,63.74,63.37,63.74,449400.0,45.2304,45.4586,45.1948,45.4586,449400.0
2008-03-13 15:10:00,63.74,63.9,63.55,63.63,447000.0,45.4586,45.5728,45.3231,45.3802,447000.0
2008-03-13 15:20:00,63.65,63.83,63.6,63.72,458400.0,45.3945,45.5228,45.3588,45.4444,458400.0
2008-03-13 15:30:00,63.7,63.86,63.68,63.86,359200.0,45.4301,45.5442,45.4159,45.5442,359200.0
2008-03-13 15:40:00,63.87,64.08,63.46,63.49,608600.0,45.5514,45.7011,45.259,45.2804,608600.0
2008-03-13 15:50:00,63.49,63.7,63.38,63.53,682000.0,45.2804,45.4301,45.2019,45.3089,682000.0
2008-03-14 09:30:00,63.19,63.56,62.71,63.44,306400.0,45.0664,45.3303,44.7241,45.2447,306400.0
2008-03-14 09:40:00,63.25,63.45,62.17,62.58,267000.0,45.1092,45.2518,44.3389,44.6313,267000.0
2008-03-14 09:50:00,62.52,62.74,62.1,62.2,354000.0,44.5886,44.7455,44.289,44.3603,354000.0
2008-03-14 10:00:00,62.21,62.75,61.55,62.56,453600.0,44.3675,44.7526,43.8968,44.6171,453600.0
2008-03-14 10:10:00,62.58,62.82,62.33,62.35,239600.0,44.6313,44.8025,44.4531,44.4673,239600.0
2008-03-14 10:20:00,62.35,62.55,62.11,62.24,208200.0,44.4673,44.61,44.2962,44.3889,208200.0
2008-03-14 10:30:00,62.24,62.41,62.0,62.22,220400.0,44.3889,44.5101,44.2177,44.3746,220400.0
2008-03-14 10:40:00,62.22,62.46,62.0,62.19,235000.0,44.3746,44.5458,44.2177,44.3532,235000.0
2008-03-14 10:50:00,62.24,62.95,62.19,62.51,140000.0,44.3889,44.8952,44.3532,44.5814,140000.0
2008-03-14 11:00:00,62.51,62.79,62.38,62.65,135200.0,44.5814,44.7811,44.4887,44.6813,135200.0
2008-03-14 11:10:00,62.59,62.62,61.93,62.05,157000.0,44.6385,44.6599,44.1678,44.2534,157000.0
2008-03-14 11:20:00,62.07,62.09,61.81,61.84,136600.0,44.2676,44.2819,44.0822,44.1036,136600.0
2008-03-14 11:30:00,61.86,61.93,61.83,61.89,166000.0,44.1179,44.1678,44.0965,44.1392,166000.0
2008-03-14 11:40:00,61.92,62.33,61.85,62.27,193000.0,44.1606,44.4531,44.1107,44.4103,193000.0
2008-03-14 11:50:00,62.26,62.45,62.13,62.33,106600.0,44.4031,44.5386,44.3104,44.4531,106600.0
2008-03-14 12:00:00,62.31,62.5,62.31,62.43,188200.0,44.4388,44.5743,44.4388,44.5244,188200.0
2008-03-14 12:10:00,62.43,62.46,62.26,62.37,70600.0,44.5244,44.5458,44.4031,44.4816,70600.0
2008-03-14 12:20:00,62.37,62.44,62.23,62.41,74600.0,44.4816,44.5315,44.3817,44.5101,74600.0
2008-03-14 12:30:00,62.4,62.48,62.23,62.28,83800.0,44.503,44.56,44.3817,44.4174,83800.0
2008-03-14 12:40:00,62.24,62.32,62.0,62.28,99000.0,44.3889,44.4459,44.2177,44.4174,99000.0
2008-03-14 12:50:00,62.27,62.44,61.97,62.05,110800.0,44.4103,44.5315,44.1963,44.2534,110800.0
2008-03-14 13:00:00,62.08,62.08,61.73,61.83,140400.0,44.2748,44.2748,44.0251,44.0965,140400.0
2008-03-14 13:10:00,61.82,61.85,61.62,61.72,118800.0,44.0893,44.1107,43.9467,44.018,118800.0
2008-03-14 13:20:00,61.72,61.79,61.63,61.68,143400.0,44.018,44.0679,43.9538,43.9895,143400.0
2008-03-14 13:30:00,61.68,61.77,61.52,61.71,115400.0,43.9895,44.0537,43.8754,44.0109,115400.0
2008-03-14 13:40:00,61.7,62.02,61.63,61.99,86400.0,44.0037,44.232,43.9538,44.2106,86400.0
2008-03-14 13:50:00,61.98,62.1,61.92,61.94,124000.0,44.2034,44.289,44.1606,44.1749,124000.0
2008-03-14 14:00:00,61.93,62.02,61.85,61.92,146400.0,44.1678,44.232,44.1107,44.1606,146400.0
2008-03-14 14:10:00,61.91,62.05,61.77,61.79,224200.0,44.1535,44.2534,44.0537,44.0679,224200.0
2008-03-14 14:20:00,61.8,61.91,61.61,61.79,316600.0,44.0751,44.1535,43.9396,44.0679,316600.0
2008-03-14 14:30:00,61.79,62.02,61.63,61.88,201200.0,44.0679,44.232,43.9538,44.1321,201200.0
2008-03-14 14:40:00,61.87,62.38,61.87,62.1,186200.0,44.125,44.4887,44.125,44.289,186200.0
2008-03-14 14:50:00,62.13,62.42,61.99,62.37,192800.0,44.3104,44.5172,44.2106,44.4816,192800.0
2008-03-14 15:00:00,62.37,62.48,62.15,62.36,242200.0,44.4816,44.56,44.3247,44.4744,242200.0
2008-03-14 15:10:00,62.36,62.96,62.3,62.77,252600.0,44.4744,44.9024,44.4317,44.7669,252600.0
2008-03-14 15:20:00,62.78,63.44,62.76,63.32,332600.0,44.774,45.2447,44.7597,45.1591,332600.0
2008-03-14 15:30:00,63.31,63.37,62.84,63.06,434200.0,45.152,45.1948,44.8168,44.9737,434200.0
2008-03-14 15:40:00,63.06,63.09,62.69,62.97,357000.0,44.9737,44.9951,44.7098,44.9095,357000.0
2008-03-14 15:50:00,62.96,63.34,62.8,63.1,567400.0,44.9024,45.1734,44.7883,45.0022,567400.0
2008-03-17 09:30:00,61.68,61.68,60.25,60.99,398800.0,43.9895,43.9895,42.9696,43.4974,398800.0
2008-03-17 09:40:00,60.99,61.13,60.28,60.5,192000.0,43.4974,43.5972,42.991,43.1479,192000.0
2008-03-17 09:50:00,60.51,60.86,60.43,60.79,170600.0,43.155,43.4047,43.098,43.3547,170600.0
2008-03-17 10:00:00,60.79,60.99,60.6,60.75,178000.0,43.3547,43.4974,43.2192,43.3262,178000.0
2008-03-17 10:10:00,60.8,61.11,60.69,60.92,136800.0,43.3619,43.583,43.2834,43.4475,136800.0
2008-03-17 10:20:00,60.93,61.65,60.9,61.57,183200.0,43.4546,43.9681,43.4332,43.911,183200.0
2008-03-17 10:30:00,61.55,61.59,61.24,61.3,92600.0,43.8968,43.9253,43.6757,43.7185,92600.0
2008-03-17 10:40:00,61.32,61.75,61.3,61.68,129800.0,43.7327,44.0394,43.7185,43.9895,129800.0
2008-03-17 10:50:00,61.68,62.04,61.67,61.84,86600.0,43.9895,44.2462,43.9823,44.1036,86600.0
2008-03-17 11:00:00,61.85,62.09,61.71,61.71,94000.0,44.1107,44.2819,44.0109,44.0109,94000.0
2008-03-17 11:10:00,61.73,61.88,61.23,61.32,175600.0,44.0251,44.1321,43.6685,43.7327,175600.0
2008-03-17 11:20:00,61.32,61.43,60.99,61.12,128800.0,43.7327,43.8112,43.4974,43.5901,128800.0
2008-03-17 11:30:00,61.11,61.3,61.08,61.15,98200.0,43.583,43.7185,43.5616,43.6115,98200.0
2008-03-17 11:40:00,61.16,61.23,60.95,61.0,67600.0,43.6186,43.6685,43.4689,43.5045,67600.0
2008-03-17 11:50:00,61.0,61.0,60.57,60.57,133600.0,43.5045,43.5045,43.1978,43.1978,133600.0
2008-03-17 12:00:00,60.52,60.53,60.05,60.08,289600.0,43.1622,43.1693,42.827,42.8484,289600.0
2008-03-17 12:10:00,60.07,60.08,59.83,59.93,301200.0,42.8412,42.8484,42.6701,42.7414,301200.0
2008-03-17 12:20:00,59.92,59.98,59.51,59.63,183000.0,42.7343,42.7771,42.4419,42.5274,183000.0
2008-03-17 12:30:00,59.63,59.72,59.17,59.71,368800.0,42.5274,42.5916,42.1994,42.5845,368800.0
2008-03-17 12:40:00,59.72,59.88,59.62,59.84,142600.0,42.5916,42.7057,42.5203,42.6772,142600.0
2008-03-17 12:50:00,59.82,60.03,59.72,60.0,92000.0,42.6629,42.8127,42.5916,42.7913,92000.0
2008-03-17 13:00:00,59.99,60.02,59.47,59.69,177000.0,42.7842,42.8056,42.4133,42.5702,177000.0
2008-03-17 13:10:00,59.68,59.88,59.27,59.58,188800.0,42.5631,42.7057,42.2707,42.4918,188800.0
2008-03-17 13:20:00,59.58,59.58,59.01,59.12,161800.0,42.4918,42.4918,42.0853,42.1637,161800.0
2008-03-17 13:30:00,59.07,59.11,58.75,58.79,197800.0,42.1281,42.1566,41.8998,41.9284,197800.0
2008-03-17 13:40:00,58.76,59.22,58.6,59.19,131200.0,41.907,42.235,41.7929,42.2136,131200.0
2008-03-17 13:50:00,59.22,59.42,59.06,59.34,77200.0,42.235,42.3777,42.1209,42.3206,77200.0
2008-03-17 14:00:00,59.35,59.87,59.28,59.78,146600.0,42.3278,42.6986,42.2778,42.6344,146600.0
2008-03-17 14:10:00,59.77,59.79,59.24,59.35,219600.0,42.6273,42.6416,42.2493,42.3278,219600.0
2008-03-17 14:20:00,59.38,59.51,59.22,59.29,202800.0,42.3491,42.4419,42.235,42.285,202800.0
2008-03-17 14:30:00,59.28,59.63,59.12,59.56,139200.0,42.2778,42.5274,42.1637,42.4775,139200.0
2008-03-17 14:40:00,59.57,59.77,59.42,59.49,116000.0,42.4847,42.6273,42.3777,42.4276,116000.0
2008-03-17 14:50:00,59.5,59.77,59.43,59.65,158000.0,42.4347,42.6273,42.3848,42.5417,158000.0
2008-03-17 15:00:00,59.7,60.04,59.52,59.89,309800.0,42.5774,42.8199,42.449,42.7129,309800.0
2008-03-17 15:10:00,59.88,59.91,59.63,59.74,155000.0,42.7057,42.7271,42.5274,42.6059,155000.0
2008-03-17 15:20:00,59.77,60.33,59.77,60.04,345200.0,42.6273,43.0267,42.6273,42.8199,345200.0
2008-03-17 15:30:00,60.05,60.41,59.98,60.25,246400.0,42.827,43.0837,42.7771,42.9696,246400.0
2008-03-17 15:40:00,60.27,60.55,60.18,60.3,319600.0,42.9839,43.1836,42.9197,43.0053,319600.0
2008-03-17 15:50:00,60.33,60.59,60.1,60.1,461800.0,43.0267,43.2121,42.8626,42.8626,461800.0
2008-03-18 09:30:00,61.72,61.72,60.86,61.0,276800.0,44.018,44.018,43.4047,43.5045,276800.0
2008-03-18 09:40:00,61.0,61.29,60.99,61.21,293800.0,43.5045,43.7113,43.4974,43.6543,293800.0
2008-03-18 09:50:00,61.2,61.4,60.98,61.23,166600.0,43.6471,43.7898,43.4902,43.6685,166600.0
2008-03-18 10:00:00,61.24,61.28,61.22,61.23,180200.0,43.6757,43.7042,43.6614,43.6685,180200.0
2008-03-18 10:10:00,61.23,61.23,60.89,60.97,119400.0,43.6685,43.6685,43.4261,43.4831,119400.0
2008-03-18 10:20:00,60.94,60.94,60.52,60.83,124400.0,43.4617,43.4617,43.1622,43.3833,124400.0
2008-03-18 10:30:00,60.83,61.27,60.81,61.25,187000.0,43.3833,43.6971,43.369,43.6828,187000.0
2008-03-18 10:40:00,61.25,61.27,61.11,61.13,152600.0,43.6828,43.6971,43.583,43.5972,152600.0
2008-03-18 10:50:00,61.13,61.27,61.13,61.2,120600.0,43.5972,43.6971,43.5972,43.6471,120600.0
2008-03-18 11:00:00,61.24,61.36,61.15,61.2,85200.0,43.6757,43.7613,43.6115,43.6471,85200.0
2008-03-18 11:10:00,61.2,61.27,61.06,61.06,58200.0,43.6471,43.6971,43.5473,43.5473,58200.0
2008-03-18 11:20:00,61.07,61.17,61.05,61.17,47600.0,43.5544,43.6258,43.5402,43.6258,47600.0
2008-03-18 11:30:00,61.17,61.21,61.11,61.2,61000.0,43.6258,43.6543,43.583,43.6471,61000.0
2008-03-18 11:40:00,61.2,61.2,61.1,61.12,46200.0,43.6471,43.6471,43.5758,43.5901,46200.0
2008-03-18 11:50:00,61.1,61.12,60.91,60.97,80000.0,43.5758,43.5901,43.4403,43.4831,80000.0
2008-03-18 12:00:00,60.99,61.02,60.97,61.0,56400.0,43.4974,43.5188,43.4831,43.5045,56400.0
2008-03-18 12:10:00,61.0,61.05,60.89,61.02,76800.0,43.5045,43.5402,43.4261,43.5188,76800.0
2008-03-18 12:20:00,61.0,61.04,60.96,61.0,57000.0,43.5045,43.533,43.476,43.5045,57000.0
2008-03-18 12:30:00,60.99,61.05,60.96,60.99,170400.0,43.4974,43.5402,43.476,43.4974,170400.0
2008-03-18 12:40:00,61.0,61.04,60.92,60.92,74600.0,43.5045,43.533,43.4475,43.4475,74600.0
2008-03-18 12:50:00,60.93,61.02,60.89,60.92,40000.0,43.4546,43.5188,43.4261,43.4475,40000.0
2008-03-18 13:00:00,60.91,61.01,60.91,60.98,54800.0,43.4403,43.5116,43.4403,43.4902,54800.0
2008-03-18 13:10:00,60.97,61.01,60.91,60.95,68800.0,43.4831,43.5116,43.4403,43.4689,68800.0
2008-03-18 13:20:00,60.95,60.99,60.88,60.88,78400.0,43.4689,43.4974,43.4189,43.4189,78400.0
2008-03-18 13:30:00,60.91,60.99,60.85,60.88,137000.0,43.4403,43.4974,43.3975,43.4189,137000.0
2008-03-18 13:40:00,60.88,61.02,60.86,60.98,155000.0,43.4189,43.5188,43.4047,43.4902,155000.0
2008-03-18 13:50:00,60.98,61.02,60.93,60.97,80400.0,43.4902,43.5188,43.4546,43.4831,80400.0
2008-03-18 14:00:00,60.96,61.02,60.9,60.98,178000.0,43.476,43.5188,43.4332,43.4902,178000.0
2008-03-18 14:10:00,61.0,61.02,60.51,60.96,300600.0,43.5045,43.5188,43.155,43.476,300600.0
2008-03-18 14:20:00,60.91,61.05,60.77,61.0,274400.0,43.4403,43.5402,43.3405,43.5045,274400.0
2008-03-18 14:30:00,60.92,60.92,60.41,60.69,179000.0,43.4475,43.4475,43.0837,43.2834,179000.0
2008-03-18 14:40:00,60.67,61.02,60.65,60.95,149800.0,43.2692,43.5188,43.2549,43.4689,149800.0
2008-03-18 14:50:00,60.95,61.75,60.85,61.65,662600.0,43.4689,44.0394,43.3975,43.9681,662600.0
2008-03-18 15:00:00,61.63,61.69,61.35,61.49,326000.0,43.9538,43.9966,43.7541,43.854,326000.0
2008-03-18 15:10:00,61.48,61.54,61.4,61.5,216800.0,43.8468,43.8896,43.7898,43.8611,216800.0
2008-03-18 15:20:00,61.49,61.58,61.43,61.49,215800.0,43.854,43.9182,43.8112,43.854,215800.0
2008-03-18 15:30:00,61.51,61.52,61.41,61.49,213800.0,43.8682,43.8754,43.7969,43.854,213800.0
2008-03-18 15:40:00,61.48,61.53,61.44,61.5,394600.0,43.8468,43.8825,43.8183,43.8611,394600.0
2008-03-18 15:50:00,61.51,61.68,61.47,61.68,472400.0,43.8682,43.9895,43.8397,43.9895,472400.0
2008-03-19 09:30:00,61.76,62.58,60.93,61.44,220600.0,44.0465,44.6313,43.4546,43.8183,220600.0
2008-03-19 09:40:00,61.45,61.74,61.22,61.63,223800.0,43.8254,44.0323,43.6614,43.9538,223800.0
2008-03-19 09:50:00,61.6,61.66,60.33,60.46,263200.0,43.9324,43.9752,43.0267,43.1194,263200.0
2008-03-19 10:00:00,60.47,60.85,60.44,60.47,174200.0,43.1265,43.3975,43.1051,43.1265,174200.0
2008-03-19 10:10:00,60.47,60.63,60.42,60.46,120800.0,43.1265,43.2406,43.0909,43.1194,120800.0
2008-03-19 10:20:00,60.46,60.57,60.34,60.4,165600.0,43.1194,43.1978,43.0338,43.0766,165600.0
2008-03-19 10:30:00,60.4,60.69,60.17,60.19,274000.0,43.0766,43.2834,42.9126,42.9268,274000.0
2008-03-19 10:40:00,60.19,60.23,59.77,59.79,152000.0,42.9268,42.9554,42.6273,42.6416,152000.0
2008-03-19 10:50:00,59.78,59.98,59.62,59.75,179000.0,42.6344,42.7771,42.5203,42.613,179000.0
2008-03-19 11:00:00,59.76,59.85,59.61,59.7,156800.0,42.6202,42.6843,42.5132,42.5774,156800.0
2008-03-19 11:10:00,59.69,59.69,59.43,59.54,169600.0,42.5702,42.5702,42.3848,42.4633,169600.0
2008-03-19 11:20:00,59.55,59.55,59.35,59.37,192200.0,42.4704,42.4704,42.3278,42.342,192200.0
2008-03-19 11:30:00,59.35,59.41,59.21,59.22,125400.0,42.3278,42.3705,42.2279,42.235,125400.0
2008-03-19 11:40:00,59.22,59.25,59.04,59.04,127000.0,42.235,42.2564,42.1067,42.1067,127000.0
2008-03-19 11:50:00,59.02,59.08,58.94,59.05,113600.0,42.0924,42.1352,42.0353,42.1138,113600.0
2008-03-19 12:00:00,59.04,59.04,58.6,58.66,187200.0,42.1067,42.1067,41.7929,41.8357,187200.0
2008-03-19 12:10:00,58.66,58.85,58.62,58.69,288600.0,41.8357,41.9712,41.8071,41.857,288600.0
2008-03-19 12:20:00,58.7,58.78,58.42,58.5,177400.0,41.8642,41.9212,41.6645,41.7215,177400.0
2008-03-19 12:30:00,58.49,58.54,58.23,58.27,127000.0,41.7144,41.7501,41.529,41.5575,127000.0
2008-03-19 12:40:00,58.27,58.56,58.22,58.35,143800.0,41.5575,41.7643,41.5218,41.6146,143800.0
2008-03-19 12:50:00,58.35,58.38,58.19,58.21,107400.0,41.6146,41.636,41.5005,41.5147,107400.0
2008-03-19 13:00:00,58.21,58.32,58.17,58.27,370400.0,41.5147,41.5932,41.4862,41.5575,370400.0
2008-03-19 13:10:00,58.31,58.31,58.18,58.21,292400.0,41.586,41.586,41.4933,41.5147,292400.0
2008-03-19 13:20:00,58.21,58.29,58.02,58.02,319000.0,41.5147,41.5718,41.3792,41.3792,319000.0
2008-03-19 13:30:00,58.02,58.1,57.73,57.9,205200.0,41.3792,41.4363,41.1724,41.2936,205200.0
2008-03-19 13:40:00,57.87,58.04,57.85,57.91,231800.0,41.2722,41.3935,41.258,41.3008,231800.0
2008-03-19 13:50:00,57.89,57.93,57.59,57.6,374200.0,41.2865,41.315,41.0725,41.0797,374200.0
2008-03-19 14:00:00,57.59,57.72,57.13,57.52,324800.0,41.0725,41.1653,40.7445,41.0226,324800.0
2008-03-19 14:10:00,57.51,57.52,57.31,57.46,211600.0,41.0155,41.0226,40.8728,40.9798,211600.0
2008-03-19 14:20:00,57.44,57.76,57.35,57.52,388600.0,40.9656,41.1938,40.9014,41.0226,388600.0
2008-03-19 14:30:00,57.55,57.71,57.33,57.38,143200.0,41.044,41.1581,40.8871,40.9228,143200.0
2008-03-19 14:40:00,57.37,57.54,57.21,57.4,193600.0,40.9156,41.0369,40.8015,40.937,193600.0
2008-03-19 14:50:00,57.38,57.51,57.33,57.49,188400.0,40.9228,41.0155,40.8871,41.0012,188400.0
2008-03-19 15:00:00,57.49,57.6,57.4,57.58,281000.0,41.0012,41.0797,40.937,41.0654,281000.0
2008-03-19 15:10:00,57.58,57.6,57.38,57.45,444600.0,41.0654,41.0797,40.9228,40.9727,444600.0
2008-03-19 15:20:00,57.45,57.48,57.09,57.09,550400.0,40.9727,40.9941,40.7159,40.7159,550400.0
2008-03-19 15:30:00,57.07,57.23,56.8,56.8,368200.0,40.7017,40.8158,40.5091,40.5091,368200.0
2008-03-19 15:40:00,56.8,56.83,56.59,56.59,422600.0,40.5091,40.5305,40.3593,40.3593,422600.0
2008-03-19 15:50:00,56.59,56.77,56.47,56.63,782800.0,40.3593,40.4877,40.2738,40.3879,782800.0
2008-03-20 09:30:00,55.0,56.09,53.49,53.54,86400.0,39.2254,40.0028,38.1485,38.1841,86400.0
2008-03-20 09:40:00,53.55,54.75,52.95,54.7,1983000.0,38.1913,39.0471,37.7633,39.0114,1983000.0
2008-03-20 09:50:00,54.72,55.04,54.06,55.0,429400.0,39.0257,39.2539,38.555,39.2254,429400.0
2008-03-20 10:00:00,55.0,55.43,54.8,55.19,558600.0,39.2254,39.5321,39.0827,39.3609,558600.0
2008-03-20 10:10:00,55.18,55.34,55.05,55.24,257800.0,39.3538,39.4679,39.261,39.3965,257800.0
2008-03-20 10:20:00,55.24,55.45,55.1,55.19,244200.0,39.3965,39.5463,39.2967,39.3609,244200.0
2008-03-20 10:30:00,55.2,55.68,55.11,55.58,426800.0,39.368,39.7103,39.3038,39.639,426800.0
2008-03-20 10:40:00,55.58,55.74,55.44,55.73,378600.0,39.639,39.7531,39.5392,39.746,378600.0
2008-03-20 10:50:00,55.73,55.99,55.69,55.8,382200.0,39.746,39.9314,39.7175,39.7959,382200.0
2008-03-20 11:00:00,55.79,55.98,55.77,55.97,367600.0,39.7888,39.9243,39.7745,39.9172,367600.0
2008-03-20 11:10:00,55.97,56.05,55.75,55.83,459200.0,39.9172,39.9742,39.7603,39.8173,459200.0
2008-03-20 11:20:00,55.83,55.98,55.8,55.92,239400.0,39.8173,39.9243,39.7959,39.8815,239400.0
2008-03-20 11:30:00,55.93,55.99,55.82,55.88,207200.0,39.8886,39.9314,39.8102,39.853,207200.0
2008-03-20 11:40:00,55.88,55.88,55.54,55.54,292400.0,39.853,39.853,39.6105,39.6105,292400.0
2008-03-20 11:50:00,55.55,55.65,55.4,55.4,193000.0,39.6176,39.689,39.5107,39.5107,193000.0
2008-03-20 12:00:00,55.39,55.81,55.38,55.62,321400.0,39.5035,39.8031,39.4964,39.6676,321400.0
2008-03-20 12:10:00,55.62,55.66,55.38,55.38,230400.0,39.6676,39.6961,39.4964,39.4964,230400.0
2008-03-20 12:20:00,55.41,55.41,55.15,55.2,237800.0,39.5178,39.5178,39.3324,39.368,237800.0
2008-03-20 12:30:00,55.19,55.27,54.98,55.17,237200.0,39.3609,39.4179,39.2111,39.3466,237200.0
2008-03-20 12:40:00,55.15,55.24,54.98,55.17,155800.0,39.3324,39.3965,39.2111,39.3466,155800.0
2008-03-20 12:50:00,55.17,55.58,55.17,55.4,131200.0,39.3466,39.639,39.3466,39.5107,131200.0
2008-03-20 13:00:00,55.39,55.45,55.3,55.32,161600.0,39.5035,39.5463,39.4393,39.4536,161600.0
2008-03-20 13:10:00,55.32,55.35,55.22,55.29,163800.0,39.4536,39.475,39.3823,39.4322,163800.0
2008-03-20 13:20:00,55.29,55.41,55.21,55.35,179200.0,39.4322,39.5178,39.3751,39.475,179200.0
2008-03-20 13:30:00,55.37,55.94,55.33,55.71,253600.0,39.4893,39.8958,39.4607,39.7317,253600.0
2008-03-20 13:40:00,55.69,55.69,55.47,55.59,137400.0,39.7175,39.7175,39.5606,39.6462,137400.0
2008-03-20 13:50:00,55.55,55.76,55.49,55.74,121000.0,39.6176,39.7674,39.5748,39.7531,121000.0
2008-03-20 14:00:00,55.74,55.81,55.68,55.7,107400.0,39.7531,39.8031,39.7103,39.7246,107400.0
2008-03-20 14:10:00,55.69,55.84,55.57,55.68,139600.0,39.7175,39.8245,39.6319,39.7103,139600.0
2008-03-20 14:20:00,55.67,55.96,55.63,55.96,132000.0,39.7032,39.91,39.6747,39.91,132000.0
2008-03-20 14:30:00,55.93,56.21,55.82,56.21,246000.0,39.8886,40.0883,39.8102,40.0883,246000.0
2008-03-20 14:40:00,56.21,56.22,55.89,55.95,178800.0,40.0883,40.0955,39.8601,39.9029,178800.0
2008-03-20 14:50:00,55.94,56.19,55.8,56.12,165400.0,39.8958,40.0741,39.7959,40.0242,165400.0
2008-03-20 15:00:00,56.11,56.29,56.11,56.22,184400.0,40.017,40.1454,40.017,40.0955,184400.0
2008-03-20 15:10:00,56.2,56.23,56.07,56.13,225000.0,40.0812,40.1026,39.9885,40.0313,225000.0
2008-03-20 15:20:00,56.15,56.27,55.94,55.98,243000.0,40.0455,40.1311,39.8958,39.9243,243000.0
2008-03-20 15:30:00,55.98,56.07,55.77,55.85,171400.0,39.9243,39.9885,39.7745,39.8316,171400.0
2008-03-20 15:40:00,55.85,55.9,55.65,55.76,249200.0,39.8316,39.8672,39.689,39.7674,249200.0
2008-03-20 15:50:00,55.77,56.56,55.74,56.04,503800.0,39.7745,40.338,39.7531,39.9671,503800.0
2008-03-24 09:30:00,56.48,56.51,55.71,56.38,170200.0,40.2809,40.3023,39.7317,40.2096,170200.0
2008-03-24 09:40:00,56.39,56.85,56.31,56.8,250600.0,40.2167,40.5448,40.1597,40.5091,250600.0
2008-03-24 09:50:00,56.83,57.16,56.74,57.1,128400.0,40.5305,40.7659,40.4663,40.7231,128400.0
2008-03-24 10:00:00,57.1,57.6,57.09,57.6,187200.0,40.7231,41.0797,40.7159,41.0797,187200.0
2008-03-24 10:10:00,57.6,57.94,57.53,57.7,301600.0,41.0797,41.3222,41.0297,41.151,301600.0
2008-03-24 10:20:00,57.7,57.84,57.65,57.78,213600.0,41.151,41.2508,41.1153,41.208,213600.0
2008-03-24 10:30:00,57.77,57.96,57.73,57.83,191800.0,41.2009,41.3364,41.1724,41.2437,191800.0
2008-03-24 10:40:00,57.84,57.92,57.76,57.8,101200.0,41.2508,41.3079,41.1938,41.2223,101200.0
2008-03-24 10:50:00,57.79,57.89,57.74,57.77,96800.0,41.2152,41.2865,41.1795,41.2009,96800.0
2008-03-24 11:00:00,57.77,57.78,57.11,57.33,251400.0,41.2009,41.208,40.7302,40.8871,251400.0
2008-03-24 11:10:00,57.33,57.6,57.33,57.56,147400.0,40.8871,41.0797,40.8871,41.0511,147400.0
2008-03-24 11:20:00,57.55,57.74,57.43,57.72,110200.0,41.044,41.1795,40.9584,41.1653,110200.0
2008-03-24 11:30:00,57.74,57.74,57.38,57.54,89000.0,41.1795,41.1795,40.9228,41.0369,89000.0
2008-03-24 11:40:00,57.56,57.72,57.54,57.65,131000.0,41.0511,41.1653,41.0369,41.1153,131000.0
2008-03-24 11:50:00,57.65,57.7,57.47,57.54,121800.0,41.1153,41.151,40.987,41.0369,121800.0
2008-03-24 12:00:00,57.59,57.66,57.47,57.62,102400.0,41.0725,41.1225,40.987,41.0939,102400.0
2008-03-24 12:10:00,57.61,57.66,57.52,57.56,116200.0,41.0868,41.1225,41.0226,41.0511,116200.0
2008-03-24 12:20:00,57.57,57.65,57.5,57.6,75600.0,41.0583,41.1153,41.0084,41.0797,75600.0
2008-03-24 12:30:00,57.6,57.82,57.55,57.82,75400.0,41.0797,41.2366,41.044,41.2366,75400.0
2008-03-24 12:40:00,57.82,57.83,57.71,57.8,118600.0,41.2366,41.2437,41.1581,41.2223,118600.0
2008-03-24 12:50:00,57.81,57.81,57.6,57.72,92400.0,41.2294,41.2294,41.0797,41.1653,92400.0
2008-03-24 13:00:00,57.72,57.84,57.71,57.74,111400.0,41.1653,41.2508,41.1581,41.1795,111400.0
2008-03-24 13:10:00,57.73,57.82,57.72,57.77,56800.0,41.1724,41.2366,41.1653,41.2009,56800.0
2008-03-24 13:20:00,57.77,57.82,57.65,57.73,78600.0,41.2009,41.2366,41.1153,41.1724,78600.0
2008-03-24 13:30:00,57.74,57.76,57.6,57.62,97600.0,41.1795,41.1938,41.0797,41.0939,97600.0
2008-03-24 13:40:00,57.63,57.67,57.54,57.59,126800.0,41.1011,41.1296,41.0369,41.0725,126800.0
2008-03-24 13:50:00,57.59,57.65,57.44,57.63,96600.0,41.0725,41.1153,40.9656,41.1011,96600.0
2008-03-24 14:00:00,57.65,57.65,57.35,57.38,124600.0,41.1153,41.1153,40.9014,40.9228,124600.0
2008-03-24 14:10:00,57.38,57.41,57.33,57.41,197200.0,40.9228,40.9442,40.8871,40.9442,197200.0
2008-03-24 14:20:00,57.43,57.46,57.27,57.38,111000.0,40.9584,40.9798,40.8443,40.9228,111000.0
2008-03-24 14:30:00,57.38,57.44,57.18,57.22,219200.0,40.9228,40.9656,40.7801,40.8087,219200.0
2008-03-24 14:40:00,57.22,57.32,57.1,57.14,109200.0,40.8087,40.88,40.7231,40.7516,109200.0
2008-03-24 14:50:00,57.15,57.17,56.97,57.01,147800.0,40.7587,40.773,40.6304,40.6589,147800.0
2008-03-24 15:00:00,56.99,57.12,56.9,57.02,177600.0,40.6446,40.7373,40.5804,40.666,177600.0
2008-03-24 15:10:00,57.02,57.34,57.02,57.28,153400.0,40.666,40.8942,40.666,40.8514,153400.0
2008-03-24 15:20:00,57.28,57.28,56.99,56.99,158000.0,40.8514,40.8514,40.6446,40.6446,158000.0
2008-03-24 15:30:00,56.99,57.19,56.88,57.07,280800.0,40.6446,40.7873,40.5662,40.7017,280800.0
2008-03-24 15:40:00,57.09,57.13,56.77,56.83,194000.0,40.7159,40.7445,40.4877,40.5305,194000.0
2008-03-24 15:50:00,56.83,56.98,56.82,56.93,272800.0,40.5305,40.6375,40.5234,40.6018,272800.0
2008-03-25 09:30:00,56.91,57.99,56.91,57.31,155800.0,40.5876,41.3578,40.5876,40.8728,155800.0
2008-03-25 09:40:00,57.42,57.74,56.85,56.88,189000.0,40.9513,41.1795,40.5448,40.5662,189000.0
2008-03-25 09:50:00,56.88,57.27,56.85,57.0,220600.0,40.5662,40.8443,40.5448,40.6518,220600.0
2008-03-25 10:00:00,57.0,57.29,56.73,57.18,214400.0,40.6518,40.8586,40.4592,40.7801,214400.0
2008-03-25 10:10:00,57.15,57.74,57.14,57.65,173200.0,40.7587,41.1795,40.7516,41.1153,173200.0
2008-03-25 10:20:00,57.62,58.18,57.61,57.84,232200.0,41.0939,41.4933,41.0868,41.2508,232200.0
2008-03-25 10:30:00,57.87,57.93,57.33,57.35,134800.0,41.2722,41.315,40.8871,40.9014,134800.0
2008-03-25 10:40:00,57.35,58.17,57.35,58.17,202600.0,40.9014,41.4862,40.9014,41.4862,202600.0
2008-03-25 10:50:00,58.17,58.21,57.98,58.07,138600.0,41.4862,41.5147,41.3507,41.4149,138600.0
2008-03-25 11:00:00,58.05,58.4,58.04,58.37,180000.0,41.4006,41.6502,41.3935,41.6288,180000.0
2008-03-25 11:10:00,58.38,58.57,58.23,58.52,223000.0,41.636,41.7715,41.529,41.7358,223000.0
2008-03-25 11:20:00,58.53,58.8,58.46,58.77,161200.0,41.7429,41.9355,41.693,41.9141,161200.0
2008-03-25 11:30:00,58.77,58.81,58.55,58.6,130600.0,41.9141,41.9426,41.7572,41.7929,130600.0
2008-03-25 11:40:00,58.62,58.88,58.52,58.69,95000.0,41.8071,41.9926,41.7358,41.857,95000.0
2008-03-25 11:50:00,58.71,58.72,58.29,58.32,138800.0,41.8713,41.8784,41.5718,41.5932,138800.0
2008-03-25 12:00:00,58.32,58.43,58.24,58.28,94600.0,41.5932,41.6716,41.5361,41.5646,94600.0
2008-03-25 12:10:00,58.29,58.35,58.26,58.31,73400.0,41.5718,41.6146,41.5504,41.586,73400.0
2008-03-25 12:20:00,58.31,58.44,58.31,58.42,52000.0,41.586,41.6787,41.586,41.6645,52000.0
2008-03-25 12:30:00,58.41,58.49,58.35,58.49,28600.0,41.6574,41.7144,41.6146,41.7144,28600.0
2008-03-25 12:40:00,58.48,58.56,58.37,58.52,42800.0,41.7073,41.7643,41.6288,41.7358,42800.0
2008-03-25 12:50:00,58.5,58.52,58.15,58.22,59600.0,41.7215,41.7358,41.4719,41.5218,59600.0
2008-03-25 13:00:00,58.22,58.31,58.08,58.15,45000.0,41.5218,41.586,41.422,41.4719,45000.0
2008-03-25 13:10:00,58.14,58.15,57.97,57.98,95200.0,41.4648,41.4719,41.3435,41.3507,95200.0
2008-03-25 13:20:00,58.01,58.21,57.97,58.21,86800.0,41.3721,41.5147,41.3435,41.5147,86800.0
2008-03-25 13:30:00,58.22,58.41,58.12,58.13,100600.0,41.5218,41.6574,41.4505,41.4577,100600.0
2008-03-25 13:40:00,58.15,58.27,58.15,58.24,56400.0,41.4719,41.5575,41.4719,41.5361,56400.0
2008-03-25 13:50:00,58.24,58.44,58.17,58.3,70000.0,41.5361,41.6787,41.4862,41.5789,70000.0
2008-03-25 14:00:00,58.29,58.43,58.18,58.32,77600.0,41.5718,41.6716,41.4933,41.5932,77600.0
2008-03-25 14:10:00,58.31,58.38,58.18,58.19,91200.0,41.586,41.636,41.4933,41.5005,91200.0
2008-03-25 14:20:00,58.19,58.4,58.17,58.34,64000.0,41.5005,41.6502,41.4862,41.6074,64000.0
2008-03-25 14:30:00,58.34,58.37,58.13,58.21,72400.0,41.6074,41.6288,41.4577,41.5147,72400.0
2008-03-25 14:40:00,58.2,58.43,58.19,58.42,76400.0,41.5076,41.6716,41.5005,41.6645,76400.0
2008-03-25 14:50:00,58.44,58.62,58.34,58.34,140600.0,41.6787,41.8071,41.6074,41.6074,140600.0
2008-03-25 15:00:00,58.34,58.43,58.24,58.35,141600.0,41.6074,41.6716,41.5361,41.6146,141600.0
2008-03-25 15:10:00,58.34,58.35,58.18,58.21,113000.0,41.6074,41.6146,41.4933,41.5147,113000.0
2008-03-25 15:20:00,58.22,58.4,58.17,58.34,103600.0,41.5218,41.6502,41.4862,41.6074,103600.0
2008-03-25 15:30:00,58.35,58.44,58.18,58.37,146800.0,41.6146,41.6787,41.4933,41.6288,146800.0
2008-03-25 15:40:00,58.37,58.48,58.01,58.04,211600.0,41.6288,41.7073,41.3721,41.3935,211600.0
2008-03-25 15:50:00,58.05,58.22,58.02,58.13,301800.0,41.4006,41.5218,41.3792,41.4577,301800.0
2008-03-26 09:30:00,57.88,59.32,57.88,59.07,234800.0,41.2794,42.3064,41.2794,42.1281,234800.0
2008-03-26 09:40:00,59.06,59.19,58.93,59.18,100400.0,42.1209,42.2136,42.0282,42.2065,100400.0
2008-03-26 09:50:00,59.19,59.77,59.15,59.7,167600.0,42.2136,42.6273,42.1851,42.5774,167600.0
2008-03-26 10:00:00,59.7,59.77,59.35,59.64,184600.0,42.5774,42.6273,42.3278,42.5346,184600.0
2008-03-26 10:10:00,59.64,59.76,59.32,59.49,170800.0,42.5346,42.6202,42.3064,42.4276,170800.0
2008-03-26 10:20:00,59.49,59.61,59.17,59.22,95000.0,42.4276,42.5132,42.1994,42.235,95000.0
2008-03-26 10:30:00,59.25,59.88,59.25,59.83,184000.0,42.2564,42.7057,42.2564,42.6701,184000.0
2008-03-26 10:40:00,59.85,59.88,59.38,59.39,132400.0,42.6843,42.7057,42.3491,42.3563,132400.0
2008-03-26 10:50:00,59.39,59.92,59.39,59.9,76400.0,42.3563,42.7343,42.3563,42.72,76400.0
2008-03-26 11:00:00,59.9,59.95,59.7,59.95,107400.0,42.72,42.7557,42.5774,42.7557,107400.0
2008-03-26 11:10:00,59.96,60.07,59.93,60.06,152800.0,42.7628,42.8412,42.7414,42.8341,152800.0
2008-03-26 11:20:00,60.05,60.31,60.02,60.29,195800.0,42.827,43.0124,42.8056,42.9981,195800.0
2008-03-26 11:30:00,60.3,60.37,60.19,60.28,104400.0,43.0053,43.0552,42.9268,42.991,104400.0
2008-03-26 11:40:00,60.28,60.37,60.1,60.27,137200.0,42.991,43.0552,42.8626,42.9839,137200.0
2008-03-26 11:50:00,60.27,60.27,60.13,60.18,101000.0,42.9839,42.9839,42.884,42.9197,101000.0
2008-03-26 12:00:00,60.15,60.27,60.14,60.2,79800.0,42.8983,42.9839,42.8912,42.934,79800.0
2008-03-26 12:10:00,60.2,60.2,59.93,59.95,113000.0,42.934,42.934,42.7414,42.7557,113000.0
2008-03-26 12:20:00,59.94,59.97,59.87,59.93,41000.0,42.7485,42.7699,42.6986,42.7414,41000.0
2008-03-26 12:30:00,59.91,59.96,59.88,59.89,68400.0,42.7271,42.7628,42.7057,42.7129,68400.0
2008-03-26 12:40:00,59.88,59.91,59.77,59.88,86800.0,42.7057,42.7271,42.6273,42.7057,86800.0
2008-03-26 12:50:00,59.87,59.88,59.7,59.81,49000.0,42.6986,42.7057,42.5774,42.6558,49000.0
2008-03-26 13:00:00,59.82,59.91,59.73,59.82,54000.0,42.6629,42.7271,42.5988,42.6629,54000.0
2008-03-26 13:10:00,59.82,60.04,59.74,59.81,80400.0,42.6629,42.8199,42.6059,42.6558,80400.0
2008-03-26 13:20:00,59.8,59.91,59.8,59.87,112000.0,42.6487,42.7271,42.6487,42.6986,112000.0
2008-03-26 13:30:00,59.87,59.92,59.77,59.87,190600.0,42.6986,42.7343,42.6273,42.6986,190600.0
2008-03-26 13:40:00,59.87,60.01,59.85,59.88,65200.0,42.6986,42.7985,42.6843,42.7057,65200.0
2008-03-26 13:50:00,59.9,60.14,59.9,60.13,70800.0,42.72,42.8912,42.72,42.884,70800.0
2008-03-26 14:00:00,60.13,60.2,59.95,60.18,90200.0,42.884,42.934,42.7557,42.9197,90200.0
2008-03-26 14:10:00,60.18,60.36,60.16,60.34,136400.0,42.9197,43.0481,42.9054,43.0338,136400.0
2008-03-26 14:20:00,60.34,60.43,60.2,60.29,161000.0,43.0338,43.098,42.934,42.9981,161000.0
2008-03-26 14:30:00,60.29,60.49,59.93,60.28,123000.0,42.9981,43.1408,42.7414,42.991,123000.0
2008-03-26 14:40:00,60.29,60.59,60.27,60.42,223200.0,42.9981,43.2121,42.9839,43.0909,223200.0
2008-03-26 14:50:00,60.42,60.7,60.42,60.68,180200.0,43.0909,43.2906,43.0909,43.2763,180200.0
2008-03-26 15:00:00,60.67,60.78,60.43,60.63,317600.0,43.2692,43.3476,43.098,43.2406,317600.0
2008-03-26 15:10:00,60.64,60.67,60.36,60.45,236200.0,43.2478,43.2692,43.0481,43.1123,236200.0
2008-03-26 15:20:00,60.45,60.63,60.3,60.37,243600.0,43.1123,43.2406,43.0053,43.0552,243600.0
2008-03-26 15:30:00,60.35,60.38,60.21,60.35,272600.0,43.0409,43.0623,42.9411,43.0409,272600.0
2008-03-26 15:40:00,60.35,60.42,60.22,60.28,338400.0,43.0409,43.0909,42.9482,42.991,338400.0
2008-03-26 15:50:00,60.3,60.37,60.13,60.24,514400.0,43.0053,43.0552,42.884,42.9625,514400.0
2008-03-27 09:30:00,60.19,61.44,59.53,60.15,134600.0,42.9268,43.8183,42.4561,42.8983,134600.0
2008-03-27 09:40:00,60.14,60.28,59.96,60.04,84000.0,42.8912,42.991,42.7628,42.8199,84000.0
2008-03-27 09:50:00,60.07,60.2,59.99,60.16,75200.0,42.8412,42.934,42.7842,42.9054,75200.0
2008-03-27 10:00:00,60.15,60.29,60.03,60.1,103800.0,42.8983,42.9981,42.8127,42.8626,103800.0
2008-03-27 10:10:00,60.09,60.36,59.98,60.03,91600.0,42.8555,43.0481,42.7771,42.8127,91600.0
2008-03-27 10:20:00,60.01,60.02,59.57,59.61,128800.0,42.7985,42.8056,42.4847,42.5132,128800.0
2008-03-27 10:30:00,59.61,59.81,59.3,59.49,293800.0,42.5132,42.6558,42.2921,42.4276,293800.0
2008-03-27 10:40:00,59.49,59.67,59.43,59.63,127600.0,42.4276,42.556,42.3848,42.5274,127600.0
2008-03-27 10:50:00,59.63,60.06,59.48,59.98,135200.0,42.5274,42.8341,42.4205,42.7771,135200.0
2008-03-27 11:00:00,59.98,60.06,59.92,59.98,103400.0,42.7771,42.8341,42.7343,42.7771,103400.0
2008-03-27 11:10:00,59.97,60.38,59.96,60.38,91600.0,42.7699,43.0623,42.7628,43.0623,91600.0
2008-03-27 11:20:00,60.39,60.6,60.33,60.56,83600.0,43.0695,43.2192,43.0267,43.1907,83600.0
2008-03-27 11:30:00,60.56,60.77,60.54,60.57,84200.0,43.1907,43.3405,43.1764,43.1978,84200.0
2008-03-27 11:40:00,60.56,60.85,60.52,60.82,68600.0,43.1907,43.3975,43.1622,43.3761,68600.0
2008-03-27 11:50:00,60.85,60.85,60.71,60.78,44400.0,43.3975,43.3975,43.2977,43.3476,44400.0
2008-03-27 12:00:00,60.77,60.8,60.35,60.41,99400.0,43.3405,43.3619,43.0409,43.0837,99400.0
2008-03-27 12:10:00,60.41,60.57,60.37,60.5,85400.0,43.0837,43.1978,43.0552,43.1479,85400.0
2008-03-27 12:20:00,60.49,60.85,60.47,60.85,90800.0,43.1408,43.3975,43.1265,43.3975,90800.0
2008-03-27 12:30:00,60.85,60.89,60.72,60.72,71400.0,43.3975,43.4261,43.3048,43.3048,71400.0
2008-03-27 12:40:00,60.71,60.93,60.69,60.74,47200.0,43.2977,43.4546,43.2834,43.3191,47200.0
2008-03-27 12:50:00,60.75,60.91,60.75,60.9,42400.0,43.3262,43.4403,43.3262,43.4332,42400.0
2008-03-27 13:00:00,60.9,60.93,60.68,60.68,65600.0,43.4332,43.4546,43.2763,43.2763,65600.0
2008-03-27 13:10:00,60.69,60.76,60.58,60.6,54600.0,43.2834,43.3333,43.205,43.2192,54600.0
2008-03-27 13:20:00,60.59,60.6,60.47,60.49,74800.0,43.2121,43.2192,43.1265,43.1408,74800.0
2008-03-27 13:30:00,60.49,60.52,60.18,60.29,100600.0,43.1408,43.1622,42.9197,42.9981,100600.0
2008-03-27 13:40:00,60.28,60.29,60.07,60.15,101200.0,42.991,42.9981,42.8412,42.8983,101200.0
2008-03-27 13:50:00,60.13,60.53,60.05,60.1,104400.0,42.884,43.1693,42.827,42.8626,104400.0
2008-03-27 14:00:00,60.08,60.13,59.97,60.05,75200.0,42.8484,42.884,42.7699,42.827,75200.0
2008-03-27 14:10:00,60.04,60.22,59.94,60.07,87600.0,42.8199,42.9482,42.7485,42.8412,87600.0
2008-03-27 14:20:00,60.11,60.19,59.87,59.87,79600.0,42.8698,42.9268,42.6986,42.6986,79600.0
2008-03-27 14:30:00,59.87,60.2,59.84,60.12,88600.0,42.6986,42.934,42.6772,42.8769,88600.0
2008-03-27 14:40:00,60.12,60.21,60.04,60.11,111800.0,42.8769,42.9411,42.8199,42.8698,111800.0
2008-03-27 14:50:00,60.09,60.18,59.92,60.05,80800.0,42.8555,42.9197,42.7343,42.827,80800.0
2008-03-27 15:00:00,60.0,60.0,59.74,59.86,148600.0,42.7913,42.7913,42.6059,42.6915,148600.0
2008-03-27 15:10:00,59.85,60.01,59.7,59.74,200800.0,42.6843,42.7985,42.5774,42.6059,200800.0
2008-03-27 15:20:00,59.74,59.76,59.45,59.52,238200.0,42.6059,42.6202,42.3991,42.449,238200.0
2008-03-27 15:30:00,59.52,59.65,59.02,59.02,265600.0,42.449,42.5417,42.0924,42.0924,265600.0
2008-03-27 15:40:00,59.02,59.27,58.99,59.05,301800.0,42.0924,42.2707,42.071,42.1138,301800.0
2008-03-27 15:50:00,59.05,59.24,58.93,58.97,447200.0,42.1138,42.2493,42.0282,42.0567,447200.0
2008-03-28 09:30:00,59.5,59.76,58.76,59.74,129400.0,42.4347,42.6202,41.907,42.6059,129400.0
2008-03-28 09:40:00,59.72,60.05,59.28,59.28,150200.0,42.5916,42.827,42.2778,42.2778,150200.0
2008-03-28 09:50:00,59.27,59.83,59.24,59.74,109800.0,42.2707,42.6701,42.2493,42.6059,109800.0
2008-03-28 10:00:00,59.76,59.88,59.65,59.88,164000.0,42.6202,42.7057,42.5417,42.7057,164000.0
2008-03-28 10:10:00,59.89,60.16,59.84,59.88,131200.0,42.7129,42.9054,42.6772,42.7057,131200.0
2008-03-28 10:20:00,59.87,60.26,59.82,60.16,159800.0,42.6986,42.9768,42.6629,42.9054,159800.0
2008-03-28 10:30:00,60.16,60.29,59.8,59.84,115000.0,42.9054,42.9981,42.6487,42.6772,115000.0
2008-03-28 10:40:00,59.82,60.33,59.72,60.21,120400.0,42.6629,43.0267,42.5916,42.9411,120400.0
2008-03-28 10:50:00,60.21,60.41,60.13,60.39,119400.0,42.9411,43.0837,42.884,43.0695,119400.0
2008-03-28 11:00:00,60.41,60.42,59.99,60.01,123600.0,43.0837,43.0909,42.7842,42.7985,123600.0
2008-03-28 11:10:00,60.01,60.1,59.97,59.98,99800.0,42.7985,42.8626,42.7699,42.7771,99800.0
2008-03-28 11:20:00,59.96,60.1,59.88,60.04,138400.0,42.7628,42.8626,42.7057,42.8199,138400.0
2008-03-28 11:30:00,60.05,60.34,60.04,60.32,66400.0,42.827,43.0338,42.8199,43.0195,66400.0
2008-03-28 11:40:00,60.31,60.36,60.07,60.08,80000.0,43.0124,43.0481,42.8412,42.8484,80000.0
2008-03-28 11:50:00,60.12,60.12,59.87,59.9,68800.0,42.8769,42.8769,42.6986,42.72,68800.0
2008-03-28 12:00:00,59.88,59.88,59.69,59.81,79200.0,42.7057,42.7057,42.5702,42.6558,79200.0
2008-03-28 12:10:00,59.78,59.93,59.73,59.83,52200.0,42.6344,42.7414,42.5988,42.6701,52200.0
2008-03-28 12:20:00,59.82,59.91,59.78,59.82,55400.0,42.6629,42.7271,42.6344,42.6629,55400.0
2008-03-28 12:30:00,59.82,59.83,59.68,59.7,56000.0,42.6629,42.6701,42.5631,42.5774,56000.0
2008-03-28 12:40:00,59.7,59.7,59.43,59.46,117000.0,42.5774,42.5774,42.3848,42.4062,117000.0
2008-03-28 12:50:00,59.47,59.59,59.45,59.52,63000.0,42.4133,42.4989,42.3991,42.449,63000.0
2008-03-28 13:00:00,59.54,59.71,59.52,59.55,30800.0,42.4633,42.5845,42.449,42.4704,30800.0
2008-03-28 13:10:00,59.53,59.77,59.53,59.75,33200.0,42.4561,42.6273,42.4561,42.613,33200.0
2008-03-28 13:20:00,59.77,59.82,59.67,59.82,41200.0,42.6273,42.6629,42.556,42.6629,41200.0
2008-03-28 13:30:00,59.81,59.81,59.45,59.55,77000.0,42.6558,42.6558,42.3991,42.4704,77000.0
2008-03-28 13:40:00,59.52,59.65,59.45,59.6,55200.0,42.449,42.5417,42.3991,42.506,55200.0
2008-03-28 13:50:00,59.6,59.62,59.3,59.46,94600.0,42.506,42.5203,42.2921,42.4062,94600.0
2008-03-28 14:00:00,59.45,59.52,59.4,59.51,83000.0,42.3991,42.449,42.3634,42.4419,83000.0
2008-03-28 14:10:00,59.5,59.65,59.41,59.62,62000.0,42.4347,42.5417,42.3705,42.5203,62000.0
2008-03-28 14:20:00,59.6,59.65,59.41,59.49,57800.0,42.506,42.5417,42.3705,42.4276,57800.0
2008-03-28 14:30:00,59.49,59.55,59.27,59.3,62200.0,42.4276,42.4704,42.2707,42.2921,62200.0
2008-03-28 14:40:00,59.31,59.35,59.13,59.33,74200.0,42.2992,42.3278,42.1708,42.3135,74200.0
2008-03-28 14:50:00,59.33,59.48,59.31,59.4,71600.0,42.3135,42.4205,42.2992,42.3634,71600.0
2008-03-28 15:00:00,59.42,59.43,59.24,59.31,58400.0,42.3777,42.3848,42.2493,42.2992,58400.0
2008-03-28 15:10:00,59.31,59.4,59.14,59.2,100600.0,42.2992,42.3634,42.178,42.2208,100600.0
2008-03-28 15:20:00,59.24,59.31,59.16,59.27,58400.0,42.2493,42.2992,42.1922,42.2707,58400.0
2008-03-28 15:30:00,59.27,59.38,59.21,59.29,104400.0,42.2707,42.3491,42.2279,42.285,104400.0
2008-03-28 15:40:00,59.29,59.33,59.13,59.21,165800.0,42.285,42.3135,42.1708,42.2279,165800.0
2008-03-28 15:50:00,59.21,59.46,59.18,59.43,255200.0,42.2279,42.4062,42.2065,42.3848,255200.0
2008-03-31 09:10:00,59.44,59.44,59.44,59.44,320000.0,42.3919,42.3919,42.3919,42.3919,320000.0
2008-03-31 09:20:00,59.44,59.44,59.44,59.44,0.0,42.3919,42.3919,42.3919,42.3919,0.0
2008-03-31 09:30:00,60.27,60.27,59.51,59.85,136200.0,42.9839,42.9839,42.4419,42.6843,136200.0
2008-03-31 09:40:00,59.84,60.28,59.84,60.05,116400.0,42.6772,42.991,42.6772,42.827,116400.0
2008-03-31 09:50:00,60.03,60.54,59.96,60.47,160400.0,42.8127,43.1764,42.7628,43.1265,160400.0
2008-03-31 10:00:00,60.47,60.52,60.21,60.49,76800.0,43.1265,43.1622,42.9411,43.1408,76800.0
2008-03-31 10:10:00,60.46,60.74,60.41,60.74,113600.0,43.1194,43.3191,43.0837,43.3191,113600.0
2008-03-31 10:20:00,60.74,60.97,60.65,60.72,165200.0,43.3191,43.4831,43.2549,43.3048,165200.0
2008-03-31 10:30:00,60.68,60.73,60.41,60.41,110600.0,43.2763,43.312,43.0837,43.0837,110600.0
2008-03-31 10:40:00,60.43,60.5,60.21,60.33,203400.0,43.098,43.1479,42.9411,43.0267,203400.0
2008-03-31 10:50:00,60.32,60.5,60.24,60.5,51200.0,43.0195,43.1479,42.9625,43.1479,51200.0
2008-03-31 11:00:00,60.52,60.68,60.46,60.53,46800.0,43.1622,43.2763,43.1194,43.1693,46800.0
2008-03-31 11:10:00,60.52,60.61,60.38,60.52,48600.0,43.1622,43.2264,43.0623,43.1622,48600.0
2008-03-31 11:20:00,60.52,60.71,60.49,60.66,49800.0,43.1622,43.2977,43.1408,43.262,49800.0
2008-03-31 11:30:00,60.64,60.64,59.97,59.97,150400.0,43.2478,43.2478,42.7699,42.7699,150400.0
2008-03-31 11:40:00,59.93,60.01,59.74,59.74,125800.0,42.7414,42.7985,42.6059,42.6059,125800.0
2008-03-31 11:50:00,59.74,59.77,59.45,59.57,99800.0,42.6059,42.6273,42.3991,42.4847,99800.0
2008-03-31 12:00:00,59.59,59.72,59.49,59.64,66000.0,42.4989,42.5916,42.4276,42.5346,66000.0
2008-03-31 12:10:00,59.67,59.74,59.53,59.59,71400.0,42.556,42.6059,42.4561,42.4989,71400.0
2008-03-31 12:20:00,59.6,59.66,59.52,59.57,82000.0,42.506,42.5488,42.449,42.4847,82000.0
2008-03-31 12:30:00,59.55,59.72,59.5,59.61,122000.0,42.4704,42.5916,42.4347,42.5132,122000.0
2008-03-31 12:40:00,59.6,59.6,59.41,59.56,65000.0,42.506,42.506,42.3705,42.4775,65000.0
2008-03-31 12:50:00,59.55,59.68,59.35,59.67,58800.0,42.4704,42.5631,42.3278,42.556,58800.0
2008-03-31 13:00:00,59.64,59.68,59.52,59.57,37400.0,42.5346,42.5631,42.449,42.4847,37400.0
2008-03-31 13:10:00,59.56,59.59,59.39,59.46,89000.0,42.4775,42.4989,42.3563,42.4062,89000.0
2008-03-31 13:20:00,59.47,59.58,59.37,59.43,46000.0,42.4133,42.4918,42.342,42.3848,46000.0
2008-03-31 13:30:00,59.43,59.45,59.02,59.21,90600.0,42.3848,42.3991,42.0924,42.2279,90600.0
2008-03-31 13:40:00,59.22,59.26,59.02,59.23,47800.0,42.235,42.2636,42.0924,42.2422,47800.0
2008-03-31 13:50:00,59.23,59.23,58.88,58.9,50800.0,42.2422,42.2422,41.9926,42.0068,50800.0
2008-03-31 14:00:00,58.9,58.95,58.8,58.83,94600.0,42.0068,42.0425,41.9355,41.9569,94600.0
2008-03-31 14:10:00,58.85,59.08,58.75,59.08,75400.0,41.9712,42.1352,41.8998,42.1352,75400.0
2008-03-31 14:20:00,59.08,59.38,59.08,59.38,53200.0,42.1352,42.3491,42.1352,42.3491,53200.0
2008-03-31 14:30:00,59.35,59.4,59.21,59.35,58800.0,42.3278,42.3634,42.2279,42.3278,58800.0
2008-03-31 14:40:00,59.35,59.4,59.22,59.3,70000.0,42.3278,42.3634,42.235,42.2921,70000.0
2008-03-31 14:50:00,59.29,59.37,59.15,59.33,50800.0,42.285,42.342,42.1851,42.3135,50800.0
2008-03-31 15:00:00,59.33,59.38,59.16,59.35,78800.0,42.3135,42.3491,42.1922,42.3278,78800.0
2008-03-31 15:10:00,59.34,59.66,59.3,59.6,102600.0,42.3206,42.5488,42.2921,42.506,102600.0
2008-03-31 15:20:00,59.6,59.91,59.58,59.74,109200.0,42.506,42.7271,42.4918,42.6059,109200.0
2008-03-31 15:30:00,59.72,59.85,59.62,59.85,138800.0,42.5916,42.6843,42.5203,42.6843,138800.0
2008-03-31 15:40:00,59.85,60.2,59.85,60.1,180000.0,42.6843,42.934,42.6843,42.8626,180000.0
2008-03-31 15:50:00,60.1,60.18,59.95,60.02,333800.0,42.8626,42.9197,42.7557,42.8056,333800.0
2008-04-01 09:30:00,60.76,60.76,59.16,60.19,369800.0,43.3333,43.3333,42.1922,42.9268,369800.0
2008-04-01 09:40:00,60.2,60.3,59.48,59.8,201600.0,42.934,43.0053,42.4205,42.6487,201600.0
2008-04-01 09:50:00,59.79,59.95,59.32,59.32,156400.0,42.6416,42.7557,42.3064,42.3064,156400.0
2008-04-01 10:00:00,59.35,59.95,59.35,59.51,134200.0,42.3278,42.7557,42.3278,42.4419,134200.0
2008-04-01 10:10:00,59.52,59.63,59.38,59.48,105000.0,42.449,42.5274,42.3491,42.4205,105000.0
2008-04-01 10:20:00,59.46,59.51,59.07,59.18,128800.0,42.4062,42.4419,42.1281,42.2065,128800.0
2008-04-01 10:30:00,59.18,59.29,58.99,59.06,117800.0,42.2065,42.285,42.071,42.1209,117800.0
2008-04-01 10:40:00,59.05,59.33,58.88,59.3,178200.0,42.1138,42.3135,41.9926,42.2921,178200.0
2008-04-01 10:50:00,59.33,59.56,59.24,59.5,261000.0,42.3135,42.4775,42.2493,42.4347,261000.0
2008-04-01 11:00:00,59.52,59.82,59.47,59.72,143600.0,42.449,42.6629,42.4133,42.5916,143600.0
2008-04-01 11:10:00,59.72,59.96,59.72,59.93,64800.0,42.5916,42.7628,42.5916,42.7414,64800.0
2008-04-01 11:20:00,59.93,60.12,59.93,60.06,67800.0,42.7414,42.8769,42.7414,42.8341,67800.0
2008-04-01 11:30:00,60.05,60.05,59.82,59.92,58600.0,42.827,42.827,42.6629,42.7343,58600.0
2008-04-01 11:40:00,59.91,60.22,59.91,60.22,32800.0,42.7271,42.9482,42.7271,42.9482,32800.0
2008-04-01 11:50:00,60.19,60.63,60.1,60.6,82400.0,42.9268,43.2406,42.8626,43.2192,82400.0
2008-04-01 12:00:00,60.6,60.66,60.41,60.51,53000.0,43.2192,43.262,43.0837,43.155,53000.0
2008-04-01 12:10:00,60.52,60.52,60.27,60.5,39200.0,43.1622,43.1622,42.9839,43.1479,39200.0
2008-04-01 12:20:00,60.51,60.83,60.43,60.8,63000.0,43.155,43.3833,43.098,43.3619,63000.0
2008-04-01 12:30:00,60.83,60.83,60.44,60.5,45600.0,43.3833,43.3833,43.1051,43.1479,45600.0
2008-04-01 12:40:00,60.49,60.5,60.42,60.43,33400.0,43.1408,43.1479,43.0909,43.098,33400.0
2008-04-01 12:50:00,60.42,60.65,60.34,60.63,44000.0,43.0909,43.2549,43.0338,43.2406,44000.0
2008-04-01 13:00:00,60.63,60.77,60.62,60.77,52200.0,43.2406,43.3405,43.2335,43.3405,52200.0
2008-04-01 13:10:00,60.77,60.87,60.72,60.75,49800.0,43.3405,43.4118,43.3048,43.3262,49800.0
2008-04-01 13:20:00,60.72,60.8,60.6,60.73,73600.0,43.3048,43.3619,43.2192,43.312,73600.0
2008-04-01 13:30:00,60.73,60.77,60.54,60.54,89800.0,43.312,43.3405,43.1764,43.1764,89800.0
2008-04-01 13:40:00,60.53,60.55,60.39,60.39,77000.0,43.1693,43.1836,43.0695,43.0695,77000.0
2008-04-01 13:50:00,60.41,60.44,60.25,60.44,79400.0,43.0837,43.1051,42.9696,43.1051,79400.0
2008-04-01 14:00:00,60.44,60.45,60.29,60.35,100400.0,43.1051,43.1123,42.9981,43.0409,100400.0
2008-04-01 14:10:00,60.36,60.56,60.35,60.42,51600.0,43.0481,43.1907,43.0409,43.0909,51600.0
2008-04-01 14:20:00,60.39,60.59,60.15,60.26,166000.0,43.0695,43.2121,42.8983,42.9768,166000.0
2008-04-01 14:30:00,60.29,60.45,60.11,60.35,140000.0,42.9981,43.1123,42.8698,43.0409,140000.0
2008-04-01 14:40:00,60.37,60.49,60.28,60.49,55400.0,43.0552,43.1408,42.991,43.1408,55400.0
2008-04-01 14:50:00,60.5,60.64,60.29,60.29,78000.0,43.1479,43.2478,42.9981,42.9981,78000.0
2008-04-01 15:00:00,60.29,60.52,60.29,60.48,67000.0,42.9981,43.1622,42.9981,43.1337,67000.0
2008-04-01 15:10:00,60.5,60.63,60.48,60.49,81200.0,43.1479,43.2406,43.1337,43.1408,81200.0
2008-04-01 15:20:00,60.48,60.53,60.35,60.4,84000.0,43.1337,43.1693,43.0409,43.0766,84000.0
2008-04-01 15:30:00,60.42,60.47,59.95,60.12,244400.0,43.0909,43.1265,42.7557,42.8769,244400.0
2008-04-01 15:40:00,60.13,60.34,60.13,60.2,198400.0,42.884,43.0338,42.884,42.934,198400.0
2008-04-01 15:50:00,60.2,60.47,60.17,60.41,263400.0,42.934,43.1265,42.9126,43.0837,263400.0
2008-04-02 09:30:00,60.65,60.65,60.02,60.36,267200.0,43.2549,43.2549,42.8056,43.0481,267200.0
2008-04-02 09:40:00,60.36,60.4,60.17,60.26,121200.0,43.0481,43.0766,42.9126,42.9768,121200.0
2008-04-02 09:50:00,60.26,60.27,59.63,59.64,164200.0,42.9768,42.9839,42.5274,42.5346,164200.0
2008-04-02 10:00:00,59.62,59.85,59.51,59.6,221800.0,42.5203,42.6843,42.4419,42.506,221800.0
2008-04-02 10:10:00,59.58,59.8,59.37,59.41,179200.0,42.4918,42.6487,42.342,42.3705,179200.0
2008-04-02 10:20:00,59.42,59.91,59.42,59.74,116400.0,42.3777,42.7271,42.3777,42.6059,116400.0
2008-04-02 10:30:00,59.72,60.26,59.59,60.12,289000.0,42.5916,42.9768,42.4989,42.8769,289000.0
2008-04-02 10:40:00,60.13,60.3,60.02,60.2,114600.0,42.884,43.0053,42.8056,42.934,114600.0
2008-04-02 10:50:00,60.17,60.37,60.16,60.32,128400.0,42.9126,43.0552,42.9054,43.0195,128400.0
2008-04-02 11:00:00,60.32,60.57,60.24,60.27,126000.0,43.0195,43.1978,42.9625,42.9839,126000.0
2008-04-02 11:10:00,60.26,60.27,59.77,59.77,134800.0,42.9768,42.9839,42.6273,42.6273,134800.0
2008-04-02 11:20:00,59.77,59.85,59.57,59.59,70400.0,42.6273,42.6843,42.4847,42.4989,70400.0
2008-04-02 11:30:00,59.59,59.97,59.59,59.88,75000.0,42.4989,42.7699,42.4989,42.7057,75000.0
2008-04-02 11:40:00,59.9,60.0,59.88,60.0,38000.0,42.72,42.7913,42.7057,42.7913,38000.0
2008-04-02 11:50:00,60.0,60.07,59.93,60.02,50000.0,42.7913,42.8412,42.7414,42.8056,50000.0
2008-04-02 12:00:00,60.04,60.19,60.03,60.19,67400.0,42.8199,42.9268,42.8127,42.9268,67400.0
2008-04-02 12:10:00,60.21,60.4,60.19,60.34,60200.0,42.9411,43.0766,42.9268,43.0338,60200.0
2008-04-02 12:20:00,60.33,60.43,60.24,60.4,65400.0,43.0267,43.098,42.9625,43.0766,65400.0
2008-04-02 12:30:00,60.4,60.49,60.34,60.35,57400.0,43.0766,43.1408,43.0338,43.0409,57400.0
2008-04-02 12:40:00,60.34,60.48,60.32,60.43,31000.0,43.0338,43.1337,43.0195,43.098,31000.0
2008-04-02 12:50:00,60.43,60.66,60.38,60.62,51800.0,43.098,43.262,43.0623,43.2335,51800.0
2008-04-02 13:00:00,60.62,60.81,60.55,60.57,74000.0,43.2335,43.369,43.1836,43.1978,74000.0
2008-04-02 13:10:00,60.58,60.67,60.42,60.54,50200.0,43.205,43.2692,43.0909,43.1764,50200.0
2008-04-02 13:20:00,60.54,60.77,60.53,60.77,41600.0,43.1764,43.3405,43.1693,43.3405,41600.0
2008-04-02 13:30:00,60.79,60.8,60.66,60.74,48200.0,43.3547,43.3619,43.262,43.3191,48200.0
2008-04-02 13:40:00,60.71,61.1,60.71,61.07,96400.0,43.2977,43.5758,43.2977,43.5544,96400.0
2008-04-02 13:50:00,61.09,61.31,61.09,61.25,72000.0,43.5687,43.7256,43.5687,43.6828,72000.0
2008-04-02 14:00:00,61.24,61.55,61.22,61.55,142200.0,43.6757,43.8968,43.6614,43.8968,142200.0
2008-04-02 14:10:00,61.54,61.71,61.49,61.59,143600.0,43.8896,44.0109,43.854,43.9253,143600.0
2008-04-02 14:20:00,61.58,61.84,61.52,61.74,131200.0,43.9182,44.1036,43.8754,44.0323,131200.0
2008-04-02 14:30:00,61.75,61.75,61.05,61.08,201400.0,44.0394,44.0394,43.5402,43.5616,201400.0
2008-04-02 14:40:00,61.1,61.23,60.83,60.88,99800.0,43.5758,43.6685,43.3833,43.4189,99800.0
2008-04-02 14:50:00,60.91,61.15,60.88,61.07,107400.0,43.4403,43.6115,43.4189,43.5544,107400.0
2008-04-02 15:00:00,61.06,61.09,60.64,60.74,122000.0,43.5473,43.5687,43.2478,43.3191,122000.0
2008-04-02 15:10:00,60.8,61.04,60.72,60.84,124400.0,43.3619,43.533,43.3048,43.3904,124400.0
2008-04-02 15:20:00,60.85,60.85,60.68,60.79,123600.0,43.3975,43.3975,43.2763,43.3547,123600.0
2008-04-02 15:30:00,60.77,60.8,60.62,60.63,143400.0,43.3405,43.3619,43.2335,43.2406,143400.0
2008-04-02 15:40:00,60.63,60.76,60.62,60.65,180000.0,43.2406,43.3333,43.2335,43.2549,180000.0
2008-04-02 15:50:00,60.66,60.77,60.59,60.73,247000.0,43.262,43.3405,43.2121,43.312,247000.0
2008-04-03 09:30:00,60.44,61.59,60.2,61.48,235000.0,43.1051,43.9253,42.934,43.8468,235000.0
2008-04-03 09:40:00,61.48,61.8,60.87,61.05,271400.0,43.8468,44.0751,43.4118,43.5402,271400.0
2008-04-03 09:50:00,61.05,61.26,60.74,61.25,161000.0,43.5402,43.6899,43.3191,43.6828,161000.0
2008-04-03 10:00:00,61.24,61.51,61.1,61.42,139400.0,43.6757,43.8682,43.5758,43.8041,139400.0
2008-04-03 10:10:00,61.42,61.47,61.21,61.41,100200.0,43.8041,43.8397,43.6543,43.7969,100200.0
2008-04-03 10:20:00,61.41,61.44,61.06,61.43,60800.0,43.7969,43.8183,43.5473,43.8112,60800.0
2008-04-03 10:30:00,61.44,61.56,61.15,61.56,129600.0,43.8183,43.9039,43.6115,43.9039,129600.0
2008-04-03 10:40:00,61.56,61.57,61.26,61.35,115800.0,43.9039,43.911,43.6899,43.7541,115800.0
2008-04-03 10:50:00,61.35,61.38,60.97,61.33,77400.0,43.7541,43.7755,43.4831,43.7399,77400.0
2008-04-03 11:00:00,61.33,61.8,61.27,61.62,110600.0,43.7399,44.0751,43.6971,43.9467,110600.0
2008-04-03 11:10:00,61.61,61.79,61.33,61.33,140800.0,43.9396,44.0679,43.7399,43.7399,140800.0
2008-04-03 11:20:00,61.33,61.46,61.13,61.25,55600.0,43.7399,43.8326,43.5972,43.6828,55600.0
2008-04-03 11:30:00,61.27,61.28,60.95,61.01,110400.0,43.6971,43.7042,43.4689,43.5116,110400.0
2008-04-03 11:40:00,61.0,61.29,60.99,61.09,74400.0,43.5045,43.7113,43.4974,43.5687,74400.0
2008-04-03 11:50:00,61.09,61.14,60.96,61.14,51400.0,43.5687,43.6044,43.476,43.6044,51400.0
2008-04-03 12:00:00,61.12,61.24,61.1,61.18,48600.0,43.5901,43.6757,43.5758,43.6329,48600.0
2008-04-03 12:10:00,61.16,61.22,60.99,61.06,48800.0,43.6186,43.6614,43.4974,43.5473,48800.0
2008-04-03 12:20:00,61.06,61.06,60.83,61.04,54400.0,43.5473,43.5473,43.3833,43.533,54400.0
2008-04-03 12:30:00,61.0,61.18,60.98,61.13,41600.0,43.5045,43.6329,43.4902,43.5972,41600.0
2008-04-03 12:40:00,61.1,61.27,61.08,61.12,79400.0,43.5758,43.6971,43.5616,43.5901,79400.0
2008-04-03 12:50:00,61.13,61.14,60.89,60.98,80600.0,43.5972,43.6044,43.4261,43.4902,80600.0
2008-04-03 13:00:00,60.99,61.29,60.93,61.27,140200.0,43.4974,43.7113,43.4546,43.6971,140200.0
2008-04-03 13:10:00,61.27,61.37,61.23,61.33,95000.0,43.6971,43.7684,43.6685,43.7399,95000.0
2008-04-03 13:20:00,61.32,61.42,61.23,61.23,41400.0,43.7327,43.8041,43.6685,43.6685,41400.0
2008-04-03 13:30:00,61.21,61.22,60.95,60.99,40000.0,43.6543,43.6614,43.4689,43.4974,40000.0
2008-04-03 13:40:00,61.0,61.02,60.88,61.02,37000.0,43.5045,43.5188,43.4189,43.5188,37000.0
2008-04-03 13:50:00,61.01,61.13,60.95,61.01,49200.0,43.5116,43.5972,43.4689,43.5116,49200.0
2008-04-03 14:00:00,61.04,61.08,60.91,60.91,53600.0,43.533,43.5616,43.4403,43.4403,53600.0
2008-04-03 14:10:00,60.94,60.97,60.74,60.79,72600.0,43.4617,43.4831,43.3191,43.3547,72600.0
2008-04-03 14:20:00,60.81,60.83,60.65,60.75,55800.0,43.369,43.3833,43.2549,43.3262,55800.0
2008-04-03 14:30:00,60.77,60.92,60.7,60.72,48400.0,43.3405,43.4475,43.2906,43.3048,48400.0
2008-04-03 14:40:00,60.76,60.87,60.68,60.71,62400.0,43.3333,43.4118,43.2763,43.2977,62400.0
2008-04-03 14:50:00,60.73,60.82,60.68,60.77,95600.0,43.312,43.3761,43.2763,43.3405,95600.0
2008-04-03 15:00:00,60.77,60.9,60.74,60.87,123400.0,43.3405,43.4332,43.3191,43.4118,123400.0
2008-04-03 15:10:00,60.87,60.89,60.7,60.71,68200.0,43.4118,43.4261,43.2906,43.2977,68200.0
2008-04-03 15:20:00,60.71,61.24,60.69,60.75,66200.0,43.2977,43.6757,43.2834,43.3262,66200.0
2008-04-03 15:30:00,60.74,60.83,60.55,60.74,107200.0,43.3191,43.3833,43.1836,43.3191,107200.0
2008-04-03 15:40:00,60.75,60.83,60.5,60.55,334200.0,43.3262,43.3833,43.1479,43.1836,334200.0
2008-04-03 15:50:00,60.54,60.75,60.49,60.63,277400.0,43.1764,43.3262,43.1408,43.2406,277400.0
2008-04-04 09:30:00,61.34,61.7,61.06,61.13,141800.0,43.747,44.0037,43.5473,43.5972,141800.0
2008-04-04 09:40:00,61.13,61.69,61.07,61.69,98800.0,43.5972,43.9966,43.5544,43.9966,98800.0
2008-04-04 09:50:00,61.68,62.45,61.57,62.15,360000.0,43.9895,44.5386,43.911,44.3247,360000.0
2008-04-04 10:00:00,62.21,62.21,61.79,61.99,231800.0,44.3675,44.3675,44.0679,44.2106,231800.0
2008-04-04 10:10:00,62.0,62.22,61.98,62.06,137800.0,44.2177,44.3746,44.2034,44.2605,137800.0
2008-04-04 10:20:00,62.08,62.08,61.91,61.99,94800.0,44.2748,44.2748,44.1535,44.2106,94800.0
2008-04-04 10:30:00,62.01,62.17,61.88,62.12,114000.0,44.2248,44.3389,44.1321,44.3033,114000.0
2008-04-04 10:40:00,62.14,62.2,62.07,62.19,51400.0,44.3175,44.3603,44.2676,44.3532,51400.0
2008-04-04 10:50:00,62.19,62.24,62.05,62.11,48800.0,44.3532,44.3889,44.2534,44.2962,48800.0
2008-04-04 11:00:00,62.12,62.2,61.93,62.07,89200.0,44.3033,44.3603,44.1678,44.2676,89200.0
2008-04-04 11:10:00,62.06,62.38,62.03,62.34,77400.0,44.2605,44.4887,44.2391,44.4602,77400.0
2008-04-04 11:20:00,62.34,62.34,61.63,62.29,101000.0,44.4602,44.4602,43.9538,44.4245,101000.0
2008-04-04 11:30:00,62.3,62.47,62.27,62.42,112000.0,44.4317,44.5529,44.4103,44.5172,112000.0
2008-04-04 11:40:00,62.42,62.44,62.15,62.17,95800.0,44.5172,44.5315,44.3247,44.3389,95800.0
2008-04-04 11:50:00,62.15,62.16,62.03,62.06,96800.0,44.3247,44.3318,44.2391,44.2605,96800.0
2008-04-04 12:00:00,62.03,62.25,62.03,62.2,73000.0,44.2391,44.396,44.2391,44.3603,73000.0
2008-04-04 12:10:00,62.2,62.41,62.18,62.22,80400.0,44.3603,44.5101,44.3461,44.3746,80400.0
2008-04-04 12:20:00,62.21,62.37,61.83,62.35,43400.0,44.3675,44.4816,44.0965,44.4673,43400.0
2008-04-04 12:30:00,62.36,62.38,62.2,62.35,42200.0,44.4744,44.4887,44.3603,44.4673,42200.0
2008-04-04 12:40:00,62.33,62.42,62.3,62.34,47000.0,44.4531,44.5172,44.4317,44.4602,47000.0
2008-04-04 12:50:00,62.33,62.5,62.32,62.48,49200.0,44.4531,44.5743,44.4459,44.56,49200.0
2008-04-04 13:00:00,62.48,62.49,62.31,62.32,39800.0,44.56,44.5672,44.4388,44.4459,39800.0
2008-04-04 13:10:00,62.3,62.38,62.23,62.26,39400.0,44.4317,44.4887,44.3817,44.4031,39400.0
2008-04-04 13:20:00,62.24,62.65,62.24,62.61,98000.0,44.3889,44.6813,44.3889,44.6527,98000.0
2008-04-04 13:30:00,62.63,62.64,62.41,62.43,50000.0,44.667,44.6741,44.5101,44.5244,50000.0
2008-04-04 13:40:00,62.41,62.46,62.27,62.42,34800.0,44.5101,44.5458,44.4103,44.5172,34800.0
2008-04-04 13:50:00,62.44,62.44,62.13,62.14,59800.0,44.5315,44.5315,44.3104,44.3175,59800.0
2008-04-04 14:00:00,62.18,62.35,62.04,62.06,62800.0,44.3461,44.4673,44.2462,44.2605,62800.0
2008-04-04 14:10:00,62.07,62.22,62.04,62.16,48800.0,44.2676,44.3746,44.2462,44.3318,48800.0
2008-04-04 14:20:00,62.13,62.29,62.08,62.24,45000.0,44.3104,44.4245,44.2748,44.3889,45000.0
2008-04-04 14:30:00,62.24,62.41,62.13,62.34,57400.0,44.3889,44.5101,44.3104,44.4602,57400.0
2008-04-04 14:40:00,62.35,62.42,62.31,62.39,42800.0,44.4673,44.5172,44.4388,44.4958,42800.0
2008-04-04 14:50:00,62.42,62.45,62.31,62.33,42800.0,44.5172,44.5386,44.4388,44.4531,42800.0
2008-04-04 15:00:00,62.31,62.49,62.18,62.33,66200.0,44.4388,44.5672,44.3461,44.4531,66200.0
2008-04-04 15:10:00,62.3,62.34,61.98,62.1,83200.0,44.4317,44.4602,44.2034,44.289,83200.0
2008-04-04 15:20:00,62.1,62.18,61.9,61.9,98200.0,44.289,44.3461,44.1464,44.1464,98200.0
2008-04-04 15:30:00,61.88,62.0,61.77,61.78,256000.0,44.1321,44.2177,44.0537,44.0608,256000.0
2008-04-04 15:40:00,61.79,61.84,61.66,61.66,133600.0,44.0679,44.1036,43.9752,43.9752,133600.0
2008-04-04 15:50:00,61.65,62.01,61.65,61.96,248000.0,43.9681,44.2248,43.9681,44.1892,248000.0
2008-04-07 09:30:00,62.47,63.0,62.15,62.97,213200.0,44.5529,44.9309,44.3247,44.9095,213200.0
2008-04-07 09:40:00,62.98,63.42,62.95,63.06,225200.0,44.9166,45.2304,44.8952,44.9737,225200.0
2008-04-07 09:50:00,63.06,63.49,62.99,63.48,157800.0,44.9737,45.2804,44.9238,45.2732,157800.0
2008-04-07 10:00:00,63.49,63.71,63.42,63.52,158200.0,45.2804,45.4373,45.2304,45.3017,158200.0
2008-04-07 10:10:00,63.51,63.66,63.38,63.55,147000.0,45.2946,45.4016,45.2019,45.3231,147000.0
2008-04-07 10:20:00,63.56,63.69,63.39,63.48,165600.0,45.3303,45.423,45.209,45.2732,165600.0
2008-04-07 10:30:00,63.48,63.6,63.35,63.49,190000.0,45.2732,45.3588,45.1805,45.2804,190000.0
2008-04-07 10:40:00,63.49,63.56,63.09,63.15,154600.0,45.2804,45.3303,44.9951,45.0379,154600.0
2008-04-07 10:50:00,63.15,63.47,62.98,63.38,204800.0,45.0379,45.2661,44.9166,45.2019,204800.0
2008-04-07 11:00:00,63.38,63.5,63.25,63.47,98600.0,45.2019,45.2875,45.1092,45.2661,98600.0
2008-04-07 11:10:00,63.46,63.48,63.27,63.46,121400.0,45.259,45.2732,45.1235,45.259,121400.0
2008-04-07 11:20:00,63.43,63.66,63.41,63.56,127200.0,45.2376,45.4016,45.2233,45.3303,127200.0
2008-04-07 11:30:00,63.56,63.63,63.5,63.52,174400.0,45.3303,45.3802,45.2875,45.3017,174400.0
2008-04-07 11:40:00,63.52,63.89,63.51,63.75,322200.0,45.3017,45.5656,45.2946,45.4658,322200.0
2008-04-07 11:50:00,63.76,64.29,63.72,64.22,233800.0,45.4729,45.8509,45.4444,45.801,233800.0
2008-04-07 12:00:00,64.2,64.25,63.81,64.02,143600.0,45.7867,45.8224,45.5086,45.6583,143600.0
2008-04-07 12:10:00,64.02,64.07,63.89,63.96,95800.0,45.6583,45.694,45.5656,45.6156,95800.0
2008-04-07 12:20:00,63.94,63.95,63.79,63.9,100400.0,45.6013,45.6084,45.4943,45.5728,100400.0
2008-04-07 12:30:00,63.88,64.12,63.79,64.09,151200.0,45.5585,45.7297,45.4943,45.7083,151200.0
2008-04-07 12:40:00,64.08,64.2,63.87,63.95,68600.0,45.7011,45.7867,45.5514,45.6084,68600.0
2008-04-07 12:50:00,63.98,64.14,63.92,64.1,61000.0,45.6298,45.7439,45.587,45.7154,61000.0
2008-04-07 13:00:00,64.1,64.25,63.94,63.97,105600.0,45.7154,45.8224,45.6013,45.6227,105600.0
2008-04-07 13:10:00,63.96,64.11,63.91,63.99,113200.0,45.6156,45.7225,45.5799,45.6369,113200.0
2008-04-07 13:20:00,63.99,64.02,63.88,63.94,64800.0,45.6369,45.6583,45.5585,45.6013,64800.0
2008-04-07 13:30:00,63.93,64.24,63.92,64.02,110600.0,45.5942,45.8152,45.587,45.6583,110600.0
2008-04-07 13:40:00,64.04,64.07,63.7,63.79,134600.0,45.6726,45.694,45.4301,45.4943,134600.0
2008-04-07 13:50:00,63.78,63.97,63.62,63.95,110000.0,45.4872,45.6227,45.3731,45.6084,110000.0
2008-04-07 14:00:00,63.97,63.97,63.74,63.79,133000.0,45.6227,45.6227,45.4586,45.4943,133000.0
2008-04-07 14:10:00,63.8,63.81,63.48,63.49,115000.0,45.5014,45.5086,45.2732,45.2804,115000.0
2008-04-07 14:20:00,63.51,63.59,63.09,63.12,231000.0,45.2946,45.3517,44.9951,45.0165,231000.0
2008-04-07 14:30:00,63.11,63.15,62.82,63.01,299600.0,45.0093,45.0379,44.8025,44.938,299600.0
2008-04-07 14:40:00,63.01,63.11,62.96,63.02,179600.0,44.938,45.0093,44.9024,44.9452,179600.0
2008-04-07 14:50:00,63.02,63.29,62.97,63.11,88800.0,44.9452,45.1377,44.9095,45.0093,88800.0
2008-04-07 15:00:00,63.09,63.11,62.74,62.74,148600.0,44.9951,45.0093,44.7455,44.7455,148600.0
2008-04-07 15:10:00,62.76,63.11,62.63,63.1,126400.0,44.7597,45.0093,44.667,45.0022,126400.0
2008-04-07 15:20:00,63.1,63.39,63.04,63.24,140000.0,45.0022,45.209,44.9594,45.1021,140000.0
2008-04-07 15:30:00,63.31,63.31,62.87,63.24,161600.0,45.152,45.152,44.8382,45.1021,161600.0
2008-04-07 15:40:00,63.24,63.35,63.15,63.3,180600.0,45.1021,45.1805,45.0379,45.1448,180600.0
2008-04-07 15:50:00,63.27,63.4,63.09,63.09,205800.0,45.1235,45.2162,44.9951,44.9951,205800.0
2008-04-08 09:30:00,62.63,63.53,62.63,63.35,207600.0,44.667,45.3089,44.667,45.1805,207600.0
2008-04-08 09:40:00,63.35,63.75,63.33,63.75,113600.0,45.1805,45.4658,45.1662,45.4658,113600.0
2008-04-08 09:50:00,63.75,64.63,63.75,63.99,193400.0,45.4658,46.0934,45.4658,45.6369,193400.0
2008-04-08 10:00:00,63.96,63.99,63.65,63.82,143000.0,45.6156,45.6369,45.3945,45.5157,143000.0
2008-04-08 10:10:00,63.82,64.2,63.82,64.19,174000.0,45.5157,45.7867,45.5157,45.7796,174000.0
2008-04-08 10:20:00,64.19,64.49,63.98,63.98,128600.0,45.7796,45.9935,45.6298,45.6298,128600.0
2008-04-08 10:30:00,63.98,64.39,63.85,64.38,105200.0,45.6298,45.9222,45.5371,45.9151,105200.0
2008-04-08 10:40:00,64.39,64.4,64.22,64.36,67800.0,45.9222,45.9294,45.801,45.9008,67800.0
2008-04-08 10:50:00,64.35,64.39,63.9,63.96,137800.0,45.8937,45.9222,45.5728,45.6156,137800.0
2008-04-08 11:00:00,64.0,64.11,63.87,64.08,203600.0,45.6441,45.7225,45.5514,45.7011,203600.0
2008-04-08 11:10:00,64.07,64.08,63.52,63.75,221200.0,45.694,45.7011,45.3017,45.4658,221200.0
2008-04-08 11:20:00,63.74,64.03,63.66,63.97,81800.0,45.4586,45.6655,45.4016,45.6227,81800.0
2008-04-08 11:30:00,63.99,64.27,63.96,64.13,92200.0,45.6369,45.8366,45.6156,45.7368,92200.0
2008-04-08 11:40:00,64.14,64.25,64.07,64.22,101600.0,45.7439,45.8224,45.694,45.801,101600.0
2008-04-08 11:50:00,64.21,64.31,64.05,64.3,75600.0,45.7938,45.8652,45.6797,45.858,75600.0
2008-04-08 12:00:00,64.32,64.39,64.22,64.39,56000.0,45.8723,45.9222,45.801,45.9222,56000.0
2008-04-08 12:10:00,64.38,64.55,64.23,64.54,145800.0,45.9151,46.0363,45.8081,46.0292,145800.0
2008-04-08 12:20:00,64.56,64.72,64.4,64.5,172200.0,46.0435,46.1576,45.9294,46.0007,172200.0
2008-04-08 12:30:00,64.5,64.58,64.41,64.54,158200.0,46.0007,46.0577,45.9365,46.0292,158200.0
2008-04-08 12:40:00,64.57,64.66,64.5,64.6,45200.0,46.0506,46.1148,46.0007,46.072,45200.0
2008-04-08 12:50:00,64.61,64.72,64.4,64.45,91800.0,46.0791,46.1576,45.9294,45.965,91800.0
2008-04-08 13:00:00,64.46,64.6,64.39,64.46,69800.0,45.9721,46.072,45.9222,45.9721,69800.0
2008-04-08 13:10:00,64.47,64.51,64.38,64.39,27200.0,45.9793,46.0078,45.9151,45.9222,27200.0
2008-04-08 13:20:00,64.41,64.44,64.3,64.34,50400.0,45.9365,45.9579,45.858,45.8866,50400.0
2008-04-08 13:30:00,64.34,64.38,64.26,64.36,52400.0,45.8866,45.9151,45.8295,45.9008,52400.0
2008-04-08 13:40:00,64.36,64.49,64.16,64.45,81800.0,45.9008,45.9935,45.7582,45.965,81800.0
2008-04-08 13:50:00,64.47,64.57,64.43,64.55,32000.0,45.9793,46.0506,45.9507,46.0363,32000.0
2008-04-08 14:00:00,64.54,64.54,64.22,64.27,129400.0,46.0292,46.0292,45.801,45.8366,129400.0
2008-04-08 14:10:00,64.27,64.41,64.07,64.07,119000.0,45.8366,45.9365,45.694,45.694,119000.0
2008-04-08 14:20:00,64.1,64.16,63.95,63.96,110600.0,45.7154,45.7582,45.6084,45.6156,110600.0
2008-04-08 14:30:00,63.98,64.3,63.92,64.15,109000.0,45.6298,45.858,45.587,45.7511,109000.0
2008-04-08 14:40:00,64.14,64.39,64.14,64.35,101800.0,45.7439,45.9222,45.7439,45.8937,101800.0
2008-04-08 14:50:00,64.35,64.54,64.34,64.46,80600.0,45.8937,46.0292,45.8866,45.9721,80600.0
2008-04-08 15:00:00,64.46,64.46,64.17,64.24,91600.0,45.9721,45.9721,45.7653,45.8152,91600.0
2008-04-08 15:10:00,64.25,64.36,64.21,64.34,102400.0,45.8224,45.9008,45.7938,45.8866,102400.0
2008-04-08 15:20:00,64.34,64.4,64.22,64.37,145400.0,45.8866,45.9294,45.801,45.908,145400.0
2008-04-08 15:30:00,64.38,64.54,64.29,64.36,179400.0,45.9151,46.0292,45.8509,45.9008,179400.0
2008-04-08 15:40:00,64.35,64.55,64.33,64.54,184000.0,45.8937,46.0363,45.8794,46.0292,184000.0
2008-04-08 15:50:00,64.53,64.63,64.42,64.48,287400.0,46.0221,46.0934,45.9436,45.9864,287400.0
2008-04-09 09:30:00,63.88,64.73,63.5,64.53,360000.0,45.5585,46.1647,45.2875,46.0221,360000.0
2008-04-09 09:40:00,64.52,64.54,63.9,64.04,252800.0,46.0149,46.0292,45.5728,45.6726,252800.0
2008-04-09 09:50:00,64.02,64.14,63.74,64.11,216000.0,45.6583,45.7439,45.4586,45.7225,216000.0
2008-04-09 10:00:00,64.11,64.49,64.01,64.3,123400.0,45.7225,45.9935,45.6512,45.858,123400.0
2008-04-09 10:10:00,64.32,64.36,63.97,64.11,88200.0,45.8723,45.9008,45.6227,45.7225,88200.0
2008-04-09 10:20:00,64.12,64.12,63.57,63.69,136400.0,45.7297,45.7297,45.3374,45.423,136400.0
2008-04-09 10:30:00,63.66,65.0,63.59,64.78,370200.0,45.4016,46.3573,45.3517,46.2004,370200.0
2008-04-09 10:40:00,64.8,64.81,64.52,64.52,197200.0,46.2146,46.2218,46.0149,46.0149,197200.0
2008-04-09 10:50:00,64.52,64.6,64.3,64.5,185200.0,46.0149,46.072,45.858,46.0007,185200.0
2008-04-09 11:00:00,64.53,64.57,64.42,64.47,148000.0,46.0221,46.0506,45.9436,45.9793,148000.0
2008-04-09 11:10:00,64.5,64.5,63.84,63.87,117600.0,46.0007,46.0007,45.53,45.5514,117600.0
2008-04-09 11:20:00,63.88,63.93,63.54,63.6,139600.0,45.5585,45.5942,45.316,45.3588,139600.0
2008-04-09 11:30:00,63.6,63.71,63.33,63.44,152600.0,45.3588,45.4373,45.1662,45.2447,152600.0
2008-04-09 11:40:00,63.43,63.74,63.42,63.56,76400.0,45.2376,45.4586,45.2304,45.3303,76400.0
2008-04-09 11:50:00,63.54,63.63,63.49,63.56,77600.0,45.316,45.3802,45.2804,45.3303,77600.0
2008-04-09 12:00:00,63.56,63.8,63.52,63.54,88400.0,45.3303,45.5014,45.3017,45.316,88400.0
2008-04-09 12:10:00,63.52,63.65,63.46,63.65,79200.0,45.3017,45.3945,45.259,45.3945,79200.0
2008-04-09 12:20:00,63.63,63.75,63.59,63.72,78800.0,45.3802,45.4658,45.3517,45.4444,78800.0
2008-04-09 12:30:00,63.72,63.8,63.7,63.74,82400.0,45.4444,45.5014,45.4301,45.4586,82400.0
2008-04-09 12:40:00,63.74,63.75,63.66,63.71,66000.0,45.4586,45.4658,45.4016,45.4373,66000.0
2008-04-09 12:50:00,63.69,63.75,63.67,63.7,83800.0,45.423,45.4658,45.4087,45.4301,83800.0
2008-04-09 13:00:00,63.7,63.87,63.69,63.81,165400.0,45.4301,45.5514,45.423,45.5086,165400.0
2008-04-09 13:10:00,63.81,63.85,63.74,63.82,70200.0,45.5086,45.5371,45.4586,45.5157,70200.0
2008-04-09 13:20:00,63.8,63.85,63.74,63.85,42200.0,45.5014,45.5371,45.4586,45.5371,42200.0
2008-04-09 13:30:00,63.85,64.02,63.84,63.99,96800.0,45.5371,45.6583,45.53,45.6369,96800.0
2008-04-09 13:40:00,64.0,64.1,63.9,63.97,102400.0,45.6441,45.7154,45.5728,45.6227,102400.0
2008-04-09 13:50:00,63.97,64.17,63.95,64.17,75000.0,45.6227,45.7653,45.6084,45.7653,75000.0
2008-04-09 14:00:00,64.17,64.27,64.13,64.16,68000.0,45.7653,45.8366,45.7368,45.7582,68000.0
2008-04-09 14:10:00,64.17,64.17,63.88,64.06,95200.0,45.7653,45.7653,45.5585,45.6869,95200.0
2008-04-09 14:20:00,64.06,64.08,63.68,63.7,70000.0,45.6869,45.7011,45.4159,45.4301,70000.0
2008-04-09 14:30:00,63.69,63.74,63.51,63.72,99400.0,45.423,45.4586,45.2946,45.4444,99400.0
2008-04-09 14:40:00,63.72,63.76,63.62,63.62,58200.0,45.4444,45.4729,45.3731,45.3731,58200.0
2008-04-09 14:50:00,63.62,63.62,63.41,63.42,100200.0,45.3731,45.3731,45.2233,45.2304,100200.0
2008-04-09 15:00:00,63.43,63.59,63.35,63.52,105000.0,45.2376,45.3517,45.1805,45.3017,105000.0
2008-04-09 15:10:00,63.52,63.52,63.32,63.52,163400.0,45.3017,45.3017,45.1591,45.3017,163400.0
2008-04-09 15:20:00,63.52,63.65,63.47,63.6,129000.0,45.3017,45.3945,45.2661,45.3588,129000.0
2008-04-09 15:30:00,63.59,63.91,63.57,63.83,168600.0,45.3517,45.5799,45.3374,45.5228,168600.0
2008-04-09 15:40:00,63.84,63.9,63.78,63.8,112200.0,45.53,45.5728,45.4872,45.5014,112200.0
2008-04-09 15:50:00,63.8,63.87,63.73,63.87,189600.0,45.5014,45.5514,45.4515,45.5514,189600.0
2008-04-10 09:30:00,63.73,64.89,63.73,64.67,263600.0,45.4515,46.2788,45.4515,46.1219,263600.0
2008-04-10 09:40:00,64.71,65.12,64.05,64.19,373600.0,46.1504,46.4428,45.6797,45.7796,373600.0
2008-04-10 09:50:00,64.19,64.51,64.0,64.31,166800.0,45.7796,46.0078,45.6441,45.8652,166800.0
2008-04-10 10:00:00,64.28,64.57,64.05,64.15,159400.0,45.8438,46.0506,45.6797,45.7511,159400.0
2008-04-10 10:10:00,64.17,64.17,63.78,64.04,157800.0,45.7653,45.7653,45.4872,45.6726,157800.0
2008-04-10 10:20:00,64.07,64.25,63.83,63.88,137000.0,45.694,45.8224,45.5228,45.5585,137000.0
2008-04-10 10:30:00,63.88,64.48,63.88,64.47,178200.0,45.5585,45.9864,45.5585,45.9793,178200.0
2008-04-10 10:40:00,64.47,64.89,64.47,64.87,158600.0,45.9793,46.2788,45.9793,46.2646,158600.0
2008-04-10 10:50:00,64.85,64.86,63.93,64.39,128000.0,46.2503,46.2574,45.5942,45.9222,128000.0
2008-04-10 11:00:00,64.39,64.39,64.07,64.23,93000.0,45.9222,45.9222,45.694,45.8081,93000.0
2008-04-10 11:10:00,64.15,64.38,64.13,64.29,75200.0,45.7511,45.9151,45.7368,45.8509,75200.0
2008-04-10 11:20:00,64.28,64.73,64.28,64.5,64800.0,45.8438,46.1647,45.8438,46.0007,64800.0
2008-04-10 11:30:00,64.51,64.92,64.13,64.5,102000.0,46.0078,46.3002,45.7368,46.0007,102000.0
2008-04-10 11:40:00,64.5,64.65,64.27,64.32,104400.0,46.0007,46.1077,45.8366,45.8723,104400.0
2008-04-10 11:50:00,64.33,64.39,64.0,64.36,137600.0,45.8794,45.9222,45.6441,45.9008,137600.0
2008-04-10 12:00:00,64.4,64.41,64.11,64.2,161200.0,45.9294,45.9365,45.7225,45.7867,161200.0
2008-04-10 12:10:00,64.21,64.67,64.18,64.65,101000.0,45.7938,46.1219,45.7725,46.1077,101000.0
2008-04-10 12:20:00,64.66,64.67,64.38,64.52,82600.0,46.1148,46.1219,45.9151,46.0149,82600.0
2008-04-10 12:30:00,64.51,64.7,64.41,64.53,86200.0,46.0078,46.1433,45.9365,46.0221,86200.0
2008-04-10 12:40:00,64.53,64.62,64.52,64.62,62800.0,46.0221,46.0863,46.0149,46.0863,62800.0
2008-04-10 12:50:00,64.61,64.69,64.52,64.64,73600.0,46.0791,46.1362,46.0149,46.1005,73600.0
2008-04-10 13:00:00,64.64,64.67,64.47,64.5,52400.0,46.1005,46.1219,45.9793,46.0007,52400.0
2008-04-10 13:10:00,64.51,64.61,64.51,64.6,56800.0,46.0078,46.0791,46.0078,46.072,56800.0
2008-04-10 13:20:00,64.6,64.63,64.5,64.53,50600.0,46.072,46.0934,46.0007,46.0221,50600.0
2008-04-10 13:30:00,64.53,64.74,64.52,64.71,50200.0,46.0221,46.1718,46.0149,46.1504,50200.0
2008-04-10 13:40:00,64.72,64.8,64.54,64.57,92800.0,46.1576,46.2146,46.0292,46.0506,92800.0
2008-04-10 13:50:00,64.56,64.69,64.53,64.54,69000.0,46.0435,46.1362,46.0221,46.0292,69000.0
2008-04-10 14:00:00,64.53,64.55,64.42,64.42,115800.0,46.0221,46.0363,45.9436,45.9436,115800.0
2008-04-10 14:10:00,64.42,64.42,64.22,64.33,82800.0,45.9436,45.9436,45.801,45.8794,82800.0
2008-04-10 14:20:00,64.33,64.35,64.2,64.34,114000.0,45.8794,45.8937,45.7867,45.8866,114000.0
2008-04-10 14:30:00,64.33,64.6,64.28,64.55,101400.0,45.8794,46.072,45.8438,46.0363,101400.0
2008-04-10 14:40:00,64.56,64.81,64.5,64.79,126800.0,46.0435,46.2218,46.0007,46.2075,126800.0
2008-04-10 14:50:00,64.78,65.04,64.71,65.01,129400.0,46.2004,46.3858,46.1504,46.3644,129400.0
2008-04-10 15:00:00,65.02,65.06,64.83,64.92,110800.0,46.3715,46.4001,46.236,46.3002,110800.0
2008-04-10 15:10:00,64.94,64.96,64.77,64.88,85200.0,46.3145,46.3287,46.1932,46.2717,85200.0
2008-04-10 15:20:00,64.89,65.19,64.82,65.18,187800.0,46.2788,46.4928,46.2289,46.4856,187800.0
2008-04-10 15:30:00,65.18,65.24,64.83,64.88,286400.0,46.4856,46.5284,46.236,46.2717,286400.0
2008-04-10 15:40:00,64.87,64.95,64.75,64.91,219200.0,46.2646,46.3216,46.179,46.2931,219200.0
2008-04-10 15:50:00,64.89,65.05,64.83,64.97,391800.0,46.2788,46.3929,46.236,46.3359,391800.0
2008-04-11 09:30:00,64.01,64.55,63.91,64.36,176200.0,45.6512,46.0363,45.5799,45.9008,176200.0
2008-04-11 09:40:00,64.39,64.52,64.07,64.39,277400.0,45.9222,46.0149,45.694,45.9222,277400.0
2008-04-11 09:50:00,64.39,64.6,64.18,64.36,214600.0,45.9222,46.072,45.7725,45.9008,214600.0
2008-04-11 10:00:00,64.35,64.51,64.25,64.27,103000.0,45.8937,46.0078,45.8224,45.8366,103000.0
2008-04-11 10:10:00,64.24,64.58,64.16,64.49,114200.0,45.8152,46.0577,45.7582,45.9935,114200.0
2008-04-11 10:20:00,64.51,64.56,63.91,63.98,111600.0,46.0078,46.0435,45.5799,45.6298,111600.0
2008-04-11 10:30:00,63.99,64.35,63.91,64.18,109400.0,45.6369,45.8937,45.5799,45.7725,109400.0
2008-04-11 10:40:00,64.18,64.34,63.83,63.99,104000.0,45.7725,45.8866,45.5228,45.6369,104000.0
2008-04-11 10:50:00,63.99,63.99,63.52,63.85,133000.0,45.6369,45.6369,45.3017,45.5371,133000.0
2008-04-11 11:00:00,63.85,63.85,63.49,63.59,93400.0,45.5371,45.5371,45.2804,45.3517,93400.0
2008-04-11 11:10:00,63.58,63.71,63.53,63.63,117000.0,45.3445,45.4373,45.3089,45.3802,117000.0
2008-04-11 11:20:00,63.66,63.66,63.52,63.61,130800.0,45.4016,45.4016,45.3017,45.3659,130800.0
2008-04-11 11:30:00,63.6,63.68,63.54,63.65,134200.0,45.3588,45.4159,45.316,45.3945,134200.0
2008-04-11 11:40:00,63.66,63.72,63.63,63.67,121400.0,45.4016,45.4444,45.3802,45.4087,121400.0
2008-04-11 11:50:00,63.68,63.68,63.43,63.54,149600.0,45.4159,45.4159,45.2376,45.316,149600.0
2008-04-11 12:00:00,63.54,63.54,63.29,63.33,160200.0,45.316,45.316,45.1377,45.1662,160200.0
2008-04-11 12:10:00,63.32,63.35,63.23,63.26,135200.0,45.1591,45.1805,45.0949,45.1163,135200.0
2008-04-11 12:20:00,63.26,63.26,62.85,62.94,230800.0,45.1163,45.1163,44.8239,44.8881,230800.0
2008-04-11 12:30:00,62.94,63.15,62.94,63.13,110600.0,44.8881,45.0379,44.8881,45.0236,110600.0
2008-04-11 12:40:00,63.16,63.27,63.01,63.27,61200.0,45.045,45.1235,44.938,45.1235,61200.0
2008-04-11 12:50:00,63.29,63.55,63.24,63.48,69600.0,45.1377,45.3231,45.1021,45.2732,69600.0
2008-04-11 13:00:00,63.48,63.64,63.48,63.51,106400.0,45.2732,45.3873,45.2732,45.2946,106400.0
2008-04-11 13:10:00,63.52,63.58,63.5,63.54,152800.0,45.3017,45.3445,45.2875,45.316,152800.0
2008-04-11 13:20:00,63.53,63.53,63.41,63.51,110000.0,45.3089,45.3089,45.2233,45.2946,110000.0
2008-04-11 13:30:00,63.5,63.54,63.39,63.43,78200.0,45.2875,45.316,45.209,45.2376,78200.0
2008-04-11 13:40:00,63.43,63.54,63.27,63.35,33400.0,45.2376,45.316,45.1235,45.1805,33400.0
2008-04-11 13:50:00,63.36,63.51,63.29,63.44,38600.0,45.1876,45.2946,45.1377,45.2447,38600.0
2008-04-11 14:00:00,63.45,63.5,63.37,63.48,33800.0,45.2518,45.2875,45.1948,45.2732,33800.0
2008-04-11 14:10:00,63.48,63.5,63.3,63.5,75400.0,45.2732,45.2875,45.1448,45.2875,75400.0
2008-04-11 14:20:00,63.49,63.56,63.43,63.52,61600.0,45.2804,45.3303,45.2376,45.3017,61600.0
2008-04-11 14:30:00,63.52,63.55,63.42,63.42,98400.0,45.3017,45.3231,45.2304,45.2304,98400.0
2008-04-11 14:40:00,63.45,63.57,63.42,63.5,95400.0,45.2518,45.3374,45.2304,45.2875,95400.0
2008-04-11 14:50:00,63.5,63.55,63.42,63.44,90000.0,45.2875,45.3231,45.2304,45.2447,90000.0
2008-04-11 15:00:00,63.45,63.46,63.25,63.29,70800.0,45.2518,45.259,45.1092,45.1377,70800.0
2008-04-11 15:10:00,63.29,63.35,63.26,63.32,112600.0,45.1377,45.1805,45.1163,45.1591,112600.0
2008-04-11 15:20:00,63.31,63.43,63.27,63.42,66600.0,45.152,45.2376,45.1235,45.2304,66600.0
2008-04-11 15:30:00,63.41,63.41,63.08,63.1,110000.0,45.2233,45.2233,44.9879,45.0022,110000.0
2008-04-11 15:40:00,63.1,63.24,63.05,63.15,129000.0,45.0022,45.1021,44.9665,45.0379,129000.0
2008-04-11 15:50:00,63.13,63.22,63.08,63.15,238200.0,45.0236,45.0878,44.9879,45.0379,238200.0
2008-04-14 09:30:00,63.24,63.94,63.24,63.7,128800.0,45.1444,45.6441,45.1444,45.4727,128800.0
2008-04-14 09:40:00,63.68,64.36,63.3,64.28,162400.0,45.4585,45.9439,45.1872,45.8868,162400.0
2008-04-14 09:50:00,64.27,64.72,64.21,64.6,184400.0,45.8796,46.2009,45.8368,46.1152,184400.0
2008-04-14 10:00:00,64.6,64.82,64.41,64.64,214800.0,46.1152,46.2723,45.9796,46.1438,214800.0
2008-04-14 10:10:00,64.64,64.64,64.29,64.29,109800.0,46.1438,46.1438,45.8939,45.8939,109800.0
2008-04-14 10:20:00,64.3,64.59,64.3,64.4,89400.0,45.9011,46.1081,45.9011,45.9724,89400.0
2008-04-14 10:30:00,64.39,64.4,64.31,64.36,170600.0,45.9653,45.9724,45.9082,45.9439,170600.0
2008-04-14 10:40:00,64.37,64.63,64.33,64.51,165800.0,45.951,46.1366,45.9225,46.051,165800.0
2008-04-14 10:50:00,64.51,64.72,64.47,64.51,146600.0,46.051,46.2009,46.0224,46.051,146600.0
2008-04-14 11:00:00,64.52,64.54,64.47,64.52,90600.0,46.0581,46.0724,46.0224,46.0581,90600.0
2008-04-14 11:10:00,64.51,64.57,64.24,64.28,50000.0,46.051,46.0938,45.8582,45.8868,50000.0
2008-04-14 11:20:00,64.29,64.41,64.25,64.28,137400.0,45.8939,45.9796,45.8654,45.8868,137400.0
2008-04-14 11:30:00,64.29,64.3,64.07,64.14,135200.0,45.8939,45.9011,45.7369,45.7868,135200.0
2008-04-14 11:40:00,64.17,64.27,64.15,64.24,83400.0,45.8083,45.8796,45.794,45.8582,83400.0
2008-04-14 11:50:00,64.25,64.29,64.14,64.2,77000.0,45.8654,45.8939,45.7868,45.8297,77000.0
2008-04-14 12:00:00,64.19,64.27,64.13,64.17,92800.0,45.8225,45.8796,45.7797,45.8083,92800.0
2008-04-14 12:10:00,64.17,64.18,64.05,64.06,60800.0,45.8083,45.8154,45.7226,45.7297,60800.0
2008-04-14 12:20:00,64.06,64.24,64.03,64.21,93000.0,45.7297,45.8582,45.7083,45.8368,93000.0
2008-04-14 12:30:00,64.21,64.31,64.09,64.11,92400.0,45.8368,45.9082,45.7512,45.7654,92400.0
2008-04-14 12:40:00,64.11,64.33,64.11,64.27,110000.0,45.7654,45.9225,45.7654,45.8796,110000.0
2008-04-14 12:50:00,64.28,64.5,64.25,64.44,116000.0,45.8868,46.0438,45.8654,46.001,116000.0
2008-04-14 13:00:00,64.44,64.45,64.33,64.4,54000.0,46.001,46.0081,45.9225,45.9724,54000.0
2008-04-14 13:10:00,64.41,64.48,64.14,64.15,108600.0,45.9796,46.0296,45.7868,45.794,108600.0
2008-04-14 13:20:00,64.14,64.2,64.08,64.14,132400.0,45.7868,45.8297,45.744,45.7868,132400.0
2008-04-14 13:30:00,64.15,64.15,64.0,64.02,70200.0,45.794,45.794,45.6869,45.7012,70200.0
2008-04-14 13:40:00,64.01,64.02,63.88,63.9,99400.0,45.694,45.7012,45.6012,45.6155,99400.0
2008-04-14 13:50:00,63.9,63.9,63.69,63.84,199000.0,45.6155,45.6155,45.4656,45.5727,199000.0
2008-04-14 14:00:00,63.82,63.85,63.69,63.77,95000.0,45.5584,45.5798,45.4656,45.5227,95000.0
2008-04-14 14:10:00,63.77,63.92,63.77,63.91,115600.0,45.5227,45.6298,45.5227,45.6227,115600.0
2008-04-14 14:20:00,63.89,63.97,63.85,63.91,57000.0,45.6084,45.6655,45.5798,45.6227,57000.0
2008-04-14 14:30:00,63.91,64.0,63.88,63.99,108400.0,45.6227,45.6869,45.6012,45.6798,108400.0
2008-04-14 14:40:00,63.99,64.03,63.93,63.94,89000.0,45.6798,45.7083,45.6369,45.6441,89000.0
2008-04-14 14:50:00,63.92,63.93,63.81,63.85,75400.0,45.6298,45.6369,45.5513,45.5798,75400.0
2008-04-14 15:00:00,63.85,63.94,63.74,63.81,73800.0,45.5798,45.6441,45.5013,45.5513,73800.0
2008-04-14 15:10:00,63.81,63.88,63.74,63.83,72000.0,45.5513,45.6012,45.5013,45.5656,72000.0
2008-04-14 15:20:00,63.83,63.87,63.71,63.74,116400.0,45.5656,45.5941,45.4799,45.5013,116400.0
2008-04-14 15:30:00,63.72,63.85,63.65,63.79,120400.0,45.487,45.5798,45.4371,45.537,120400.0
2008-04-14 15:40:00,63.8,64.02,63.77,63.91,260000.0,45.5441,45.7012,45.5227,45.6227,260000.0
2008-04-14 15:50:00,63.9,63.99,63.8,63.9,338200.0,45.6155,45.6798,45.5441,45.6155,338200.0
2008-04-15 09:30:00,65.05,67.27,65.05,65.28,342400.0,46.4365,48.0212,46.4365,46.6006,342400.0
2008-04-15 09:40:00,65.33,66.05,64.97,65.13,226200.0,46.6363,47.1503,46.3793,46.4936,226200.0
2008-04-15 09:50:00,65.11,65.29,64.81,65.11,168400.0,46.4793,46.6078,46.2651,46.4793,168400.0
2008-04-15 10:00:00,65.13,65.56,65.06,65.17,138400.0,46.4936,46.8005,46.4436,46.5221,138400.0
2008-04-15 10:10:00,65.17,65.21,64.83,65.05,91800.0,46.5221,46.5507,46.2794,46.4365,91800.0
2008-04-15 10:20:00,65.08,65.52,65.08,65.33,158600.0,46.4579,46.772,46.4579,46.6363,158600.0
2008-04-15 10:30:00,65.36,65.61,65.29,65.39,130000.0,46.6578,46.8362,46.6078,46.6792,130000.0
2008-04-15 10:40:00,65.39,65.39,64.82,65.06,122600.0,46.6792,46.6792,46.2723,46.4436,122600.0
2008-04-15 10:50:00,65.07,65.36,65.03,65.36,88200.0,46.4507,46.6578,46.4222,46.6578,88200.0
2008-04-15 11:00:00,65.36,65.44,65.02,65.07,84600.0,46.6578,46.7149,46.415,46.4507,84600.0
2008-04-15 11:10:00,65.08,65.11,64.74,64.81,101800.0,46.4579,46.4793,46.2152,46.2651,101800.0
2008-04-15 11:20:00,64.81,64.89,64.53,64.54,96000.0,46.2651,46.3222,46.0653,46.0724,96000.0
2008-04-15 11:30:00,64.55,64.7,64.45,64.68,84800.0,46.0795,46.1866,46.0081,46.1723,84800.0
2008-04-15 11:40:00,64.68,65.01,64.65,65.01,83800.0,46.1723,46.4079,46.1509,46.4079,83800.0
2008-04-15 11:50:00,65.01,65.1,65.01,65.08,70400.0,46.4079,46.4721,46.4079,46.4579,70400.0
2008-04-15 12:00:00,65.1,65.24,65.03,65.13,76200.0,46.4721,46.5721,46.4222,46.4936,76200.0
2008-04-15 12:10:00,65.13,65.19,65.0,65.19,52000.0,46.4936,46.5364,46.4008,46.5364,52000.0
2008-04-15 12:20:00,65.2,65.36,65.17,65.25,109400.0,46.5435,46.6578,46.5221,46.5792,109400.0
2008-04-15 12:30:00,65.27,65.31,65.13,65.28,61800.0,46.5935,46.6221,46.4936,46.6006,61800.0
2008-04-15 12:40:00,65.3,65.39,65.2,65.24,70400.0,46.6149,46.6792,46.5435,46.5721,70400.0
2008-04-15 12:50:00,65.21,65.34,65.2,65.31,61600.0,46.5507,46.6435,46.5435,46.6221,61600.0
2008-04-15 13:00:00,65.31,65.36,65.18,65.18,55800.0,46.6221,46.6578,46.5293,46.5293,55800.0
2008-04-15 13:10:00,65.22,65.38,65.2,65.31,41000.0,46.5578,46.672,46.5435,46.6221,41000.0
2008-04-15 13:20:00,65.32,65.51,65.32,65.44,118800.0,46.6292,46.7648,46.6292,46.7149,118800.0
2008-04-15 13:30:00,65.44,65.44,65.22,65.32,76600.0,46.7149,46.7149,46.5578,46.6292,76600.0
2008-04-15 13:40:00,65.32,65.48,65.23,65.48,105000.0,46.6292,46.7434,46.565,46.7434,105000.0
2008-04-15 13:50:00,65.47,65.52,65.36,65.36,102200.0,46.7363,46.772,46.6578,46.6578,102200.0
2008-04-15 14:00:00,65.35,65.47,65.28,65.42,82200.0,46.6506,46.7363,46.6006,46.7006,82200.0
2008-04-15 14:10:00,65.42,65.52,65.35,65.41,108600.0,46.7006,46.772,46.6506,46.6934,108600.0
2008-04-15 14:20:00,65.4,65.42,65.33,65.38,124600.0,46.6863,46.7006,46.6363,46.672,124600.0
2008-04-15 14:30:00,65.39,65.73,65.39,65.66,260600.0,46.6792,46.9219,46.6792,46.8719,260600.0
2008-04-15 14:40:00,65.65,65.67,65.28,65.31,102400.0,46.8648,46.879,46.6006,46.6221,102400.0
2008-04-15 14:50:00,65.33,65.38,65.12,65.29,119000.0,46.6363,46.672,46.4864,46.6078,119000.0
2008-04-15 15:00:00,65.29,65.5,65.25,65.29,74600.0,46.6078,46.7577,46.5792,46.6078,74600.0
2008-04-15 15:10:00,65.3,65.38,65.2,65.31,167400.0,46.6149,46.672,46.5435,46.6221,167400.0
2008-04-15 15:20:00,65.31,65.55,65.3,65.51,103800.0,46.6221,46.7934,46.6149,46.7648,103800.0
2008-04-15 15:30:00,65.52,65.63,65.39,65.39,125600.0,46.772,46.8505,46.6792,46.6792,125600.0
2008-04-15 15:40:00,65.39,65.58,65.38,65.42,153800.0,46.6792,46.8148,46.672,46.7006,153800.0
2008-04-15 15:50:00,65.42,65.66,65.41,65.66,222200.0,46.7006,46.8719,46.6934,46.8719,222200.0
2008-04-16 09:30:00,66.48,66.48,65.57,65.64,112800.0,47.4573,47.4573,46.8077,46.8576,112800.0
2008-04-16 09:40:00,65.65,65.67,64.77,65.22,240800.0,46.8648,46.879,46.2366,46.5578,240800.0
2008-04-16 09:50:00,65.22,65.32,64.93,65.17,152000.0,46.5578,46.6292,46.3508,46.5221,152000.0
2008-04-16 10:00:00,65.17,65.35,65.01,65.28,112800.0,46.5221,46.6506,46.4079,46.6006,112800.0
2008-04-16 10:10:00,65.26,65.44,65.18,65.44,90000.0,46.5864,46.7149,46.5293,46.7149,90000.0
2008-04-16 10:20:00,65.44,65.69,65.22,65.44,168800.0,46.7149,46.8933,46.5578,46.7149,168800.0
2008-04-16 10:30:00,65.44,66.14,65.04,65.96,267200.0,46.7149,47.2146,46.4293,47.0861,267200.0
2008-04-16 10:40:00,65.94,66.22,65.82,65.99,134600.0,47.0718,47.2717,46.9861,47.1075,134600.0
2008-04-16 10:50:00,65.94,66.02,65.79,65.92,52400.0,47.0718,47.1289,46.9647,47.0575,52400.0
2008-04-16 11:00:00,65.93,65.99,65.74,65.75,66800.0,47.0647,47.1075,46.929,46.9362,66800.0
2008-04-16 11:10:00,65.75,65.95,65.73,65.79,52200.0,46.9362,47.0789,46.9219,46.9647,52200.0
2008-04-16 11:20:00,65.83,65.94,65.75,65.75,40200.0,46.9933,47.0718,46.9362,46.9362,40200.0
2008-04-16 11:30:00,65.75,65.78,65.23,65.32,159200.0,46.9362,46.9576,46.565,46.6292,159200.0
2008-04-16 11:40:00,65.27,65.45,65.11,65.11,71200.0,46.5935,46.722,46.4793,46.4793,71200.0
2008-04-16 11:50:00,65.09,65.13,64.82,65.01,107000.0,46.465,46.4936,46.2723,46.4079,107000.0
2008-04-16 12:00:00,65.03,65.63,64.78,64.82,169400.0,46.4222,46.8505,46.2437,46.2723,169400.0
2008-04-16 12:10:00,64.82,65.25,64.76,65.18,106600.0,46.2723,46.5792,46.2294,46.5293,106600.0
2008-04-16 12:20:00,65.17,65.52,65.17,65.42,103800.0,46.5221,46.772,46.5221,46.7006,103800.0
2008-04-16 12:30:00,65.44,65.44,65.19,65.27,52800.0,46.7149,46.7149,46.5364,46.5935,52800.0
2008-04-16 12:40:00,65.26,65.26,65.05,65.2,48200.0,46.5864,46.5864,46.4365,46.5435,48200.0
2008-04-16 12:50:00,65.19,65.37,65.19,65.36,66600.0,46.5364,46.6649,46.5364,46.6578,66600.0
2008-04-16 13:00:00,65.36,65.44,65.24,65.28,76000.0,46.6578,46.7149,46.5721,46.6006,76000.0
2008-04-16 13:10:00,65.27,65.35,65.25,65.3,60200.0,46.5935,46.6506,46.5792,46.6149,60200.0
2008-04-16 13:20:00,65.33,65.64,65.33,65.64,56200.0,46.6363,46.8576,46.6363,46.8576,56200.0
2008-04-16 13:30:00,65.61,65.66,65.5,65.63,119400.0,46.8362,46.8719,46.7577,46.8505,119400.0
2008-04-16 13:40:00,65.61,65.7,65.58,65.63,71400.0,46.8362,46.9005,46.8148,46.8505,71400.0
2008-04-16 13:50:00,65.61,65.76,65.59,65.68,81800.0,46.8362,46.9433,46.8219,46.8862,81800.0
2008-04-16 14:00:00,65.66,65.9,65.58,65.76,135400.0,46.8719,47.0432,46.8148,46.9433,135400.0
2008-04-16 14:10:00,65.78,66.02,65.75,66.01,117400.0,46.9576,47.1289,46.9362,47.1218,117400.0
2008-04-16 14:20:00,66.0,66.21,65.95,66.1,104800.0,47.1146,47.2645,47.0789,47.186,104800.0
2008-04-16 14:30:00,66.08,66.35,66.07,66.3,218000.0,47.1717,47.3645,47.1646,47.3288,218000.0
2008-04-16 14:40:00,66.3,66.42,66.29,66.36,76600.0,47.3288,47.4144,47.3216,47.3716,76600.0
2008-04-16 14:50:00,66.35,66.49,66.28,66.37,67000.0,47.3645,47.4644,47.3145,47.3787,67000.0
2008-04-16 15:00:00,66.38,66.43,66.25,66.39,73200.0,47.3859,47.4216,47.2931,47.393,73200.0
2008-04-16 15:10:00,66.41,66.48,66.29,66.31,73800.0,47.4073,47.4573,47.3216,47.3359,73800.0
2008-04-16 15:20:00,66.31,66.33,66.16,66.24,127200.0,47.3359,47.3502,47.2288,47.2859,127200.0
2008-04-16 15:30:00,66.22,66.35,66.17,66.32,105600.0,47.2717,47.3645,47.236,47.3431,105600.0
2008-04-16 15:40:00,66.31,66.36,66.16,66.33,173800.0,47.3359,47.3716,47.2288,47.3502,173800.0
2008-04-16 15:50:00,66.33,66.47,66.3,66.36,271200.0,47.3502,47.4501,47.3288,47.3716,271200.0
2008-04-17 09:30:00,66.5,66.8,65.62,66.69,218200.0,47.4716,47.6857,46.8434,47.6072,218200.0
2008-04-17 09:40:00,66.71,67.46,66.7,67.35,177200.0,47.6215,48.1569,47.6143,48.0783,177200.0
2008-04-17 09:50:00,67.35,67.46,67.2,67.44,140200.0,48.0783,48.1569,47.9713,48.1426,140200.0
2008-04-17 10:00:00,67.42,67.42,66.97,67.2,148800.0,48.1283,48.1283,47.8071,47.9713,148800.0
2008-04-17 10:10:00,67.22,67.37,67.05,67.21,80000.0,47.9855,48.0926,47.8642,47.9784,80000.0
2008-04-17 10:20:00,67.18,67.39,67.04,67.08,143600.0,47.957,48.1069,47.857,47.8856,143600.0
2008-04-17 10:30:00,67.08,67.17,66.65,67.1,178400.0,47.8856,47.9498,47.5786,47.8999,178400.0
2008-04-17 10:40:00,67.13,67.16,66.61,66.67,147200.0,47.9213,47.9427,47.5501,47.5929,147200.0
2008-04-17 10:50:00,66.7,66.77,66.08,66.41,177800.0,47.6143,47.6643,47.1717,47.4073,177800.0
2008-04-17 11:00:00,66.39,66.48,66.16,66.22,78000.0,47.393,47.4573,47.2288,47.2717,78000.0
2008-04-17 11:10:00,66.21,66.3,66.07,66.26,81000.0,47.2645,47.3288,47.1646,47.3002,81000.0
2008-04-17 11:20:00,66.26,66.28,65.77,65.84,63600.0,47.3002,47.3145,46.9504,47.0004,63600.0
2008-04-17 11:30:00,65.83,66.04,65.79,65.95,93000.0,46.9933,47.1432,46.9647,47.0789,93000.0
2008-04-17 11:40:00,65.98,65.98,65.75,65.75,90000.0,47.1003,47.1003,46.9362,46.9362,90000.0
2008-04-17 11:50:00,65.74,65.77,65.58,65.75,94400.0,46.929,46.9504,46.8148,46.9362,94400.0
2008-04-17 12:00:00,65.75,66.03,65.69,65.91,96200.0,46.9362,47.136,46.8933,47.0504,96200.0
2008-04-17 12:10:00,65.91,66.0,65.77,65.78,43400.0,47.0504,47.1146,46.9504,46.9576,43400.0
2008-04-17 12:20:00,65.77,65.86,65.76,65.83,36000.0,46.9504,47.0147,46.9433,46.9933,36000.0
2008-04-17 12:30:00,65.83,65.97,65.75,65.83,60000.0,46.9933,47.0932,46.9362,46.9933,60000.0
2008-04-17 12:40:00,65.83,65.86,65.74,65.86,59800.0,46.9933,47.0147,46.929,47.0147,59800.0
2008-04-17 12:50:00,65.85,66.0,65.84,65.92,70000.0,47.0075,47.1146,47.0004,47.0575,70000.0
2008-04-17 13:00:00,65.94,65.99,65.88,65.92,73200.0,47.0718,47.1075,47.029,47.0575,73200.0
2008-04-17 13:10:00,65.91,66.05,65.86,65.86,109600.0,47.0504,47.1503,47.0147,47.0147,109600.0
2008-04-17 13:20:00,65.85,66.0,65.81,65.95,56800.0,47.0075,47.1146,46.979,47.0789,56800.0
2008-04-17 13:30:00,65.94,66.03,65.85,65.94,104200.0,47.0718,47.136,47.0075,47.0718,104200.0
2008-04-17 13:40:00,65.95,65.95,65.8,65.89,86800.0,47.0789,47.0789,46.9719,47.0361,86800.0
2008-04-17 13:50:00,65.9,65.95,65.77,65.81,154000.0,47.0432,47.0789,46.9504,46.979,154000.0
2008-04-17 14:00:00,65.8,65.83,65.74,65.78,146200.0,46.9719,46.9933,46.929,46.9576,146200.0
2008-04-17 14:10:00,65.8,65.85,65.75,65.79,213600.0,46.9719,47.0075,46.9362,46.9647,213600.0
2008-04-17 14:20:00,65.81,65.92,65.75,65.81,88800.0,46.979,47.0575,46.9362,46.979,88800.0
2008-04-17 14:30:00,65.81,65.95,65.79,65.88,170800.0,46.979,47.0789,46.9647,47.029,170800.0
2008-04-17 14:40:00,65.88,65.9,65.77,65.8,163400.0,47.029,47.0432,46.9504,46.9719,163400.0
2008-04-17 14:50:00,65.78,65.89,65.74,65.8,115800.0,46.9576,47.0361,46.929,46.9719,115800.0
2008-04-17 15:00:00,65.8,66.03,65.73,65.95,275600.0,46.9719,47.136,46.9219,47.0789,275600.0
2008-04-17 15:10:00,65.97,66.02,65.84,65.98,79200.0,47.0932,47.1289,47.0004,47.1003,79200.0
2008-04-17 15:20:00,66.0,66.1,65.94,65.97,96600.0,47.1146,47.186,47.0718,47.0932,96600.0
2008-04-17 15:30:00,65.98,66.25,65.97,66.11,107000.0,47.1003,47.2931,47.0932,47.1931,107000.0
2008-04-17 15:40:00,66.11,66.17,65.98,66.14,92400.0,47.1931,47.236,47.1003,47.2146,92400.0
2008-04-17 15:50:00,66.13,66.15,65.92,66.04,222800.0,47.2074,47.2217,47.0575,47.1432,222800.0
2008-04-18 09:30:00,66.49,67.16,64.54,65.85,452800.0,47.4644,47.9427,46.0724,47.0075,452800.0
2008-04-18 09:40:00,65.79,65.92,65.39,65.92,141600.0,46.9647,47.0575,46.6792,47.0575,141600.0
2008-04-18 09:50:00,65.88,66.14,65.82,66.13,68200.0,47.029,47.2146,46.9861,47.2074,68200.0
2008-04-18 10:00:00,66.13,66.3,65.79,65.85,113000.0,47.2074,47.3288,46.9647,47.0075,113000.0
2008-04-18 10:10:00,65.82,65.98,65.68,65.76,98800.0,46.9861,47.1003,46.8862,46.9433,98800.0
2008-04-18 10:20:00,65.77,65.86,65.3,65.85,190000.0,46.9504,47.0147,46.6149,47.0075,190000.0
2008-04-18 10:30:00,65.86,66.28,65.6,66.22,194200.0,47.0147,47.3145,46.8291,47.2717,194200.0
2008-04-18 10:40:00,66.24,66.36,66.04,66.34,101800.0,47.2859,47.3716,47.1432,47.3573,101800.0
2008-04-18 10:50:00,66.32,66.58,66.3,66.31,83400.0,47.3431,47.5287,47.3288,47.3359,83400.0
2008-04-18 11:00:00,66.3,66.5,66.19,66.49,78200.0,47.3288,47.4716,47.2503,47.4644,78200.0
2008-04-18 11:10:00,66.5,66.6,66.39,66.43,99400.0,47.4716,47.5429,47.393,47.4216,99400.0
2008-04-18 11:20:00,66.45,66.45,66.27,66.33,78600.0,47.4359,47.4359,47.3074,47.3502,78600.0
2008-04-18 11:30:00,66.34,66.51,66.26,66.33,62000.0,47.3573,47.4787,47.3002,47.3502,62000.0
2008-04-18 11:40:00,66.35,66.66,66.26,66.64,39800.0,47.3645,47.5858,47.3002,47.5715,39800.0
2008-04-18 11:50:00,66.63,66.99,66.56,66.85,79000.0,47.5644,47.8213,47.5144,47.7214,79000.0
2008-04-18 12:00:00,66.85,66.91,66.66,66.87,29400.0,47.7214,47.7642,47.5858,47.7357,29400.0
2008-04-18 12:10:00,66.86,67.16,66.86,67.16,79400.0,47.7285,47.9427,47.7285,47.9427,79400.0
2008-04-18 12:20:00,67.13,67.26,67.12,67.14,53000.0,47.9213,48.0141,47.9141,47.9284,53000.0
2008-04-18 12:30:00,67.13,67.2,66.98,67.0,70600.0,47.9213,47.9713,47.8142,47.8285,70600.0
2008-04-18 12:40:00,67.0,67.1,66.89,67.0,85400.0,47.8285,47.8999,47.75,47.8285,85400.0
2008-04-18 12:50:00,66.98,67.06,66.89,66.92,45600.0,47.8142,47.8713,47.75,47.7714,45600.0
2008-04-18 13:00:00,66.97,67.03,66.86,66.94,69000.0,47.8071,47.8499,47.7285,47.7856,69000.0
2008-04-18 13:10:00,66.89,66.96,66.76,66.79,109000.0,47.75,47.7999,47.6572,47.6786,109000.0
2008-04-18 13:20:00,66.8,66.83,66.75,66.77,66000.0,47.6857,47.7071,47.65,47.6643,66000.0
2008-04-18 13:30:00,66.77,66.81,66.56,66.6,38000.0,47.6643,47.6928,47.5144,47.5429,38000.0
2008-04-18 13:40:00,66.6,66.76,66.49,66.76,57200.0,47.5429,47.6572,47.4644,47.6572,57200.0
2008-04-18 13:50:00,66.76,66.85,66.49,66.64,52600.0,47.6572,47.7214,47.4644,47.5715,52600.0
2008-04-18 14:00:00,66.65,66.66,66.39,66.41,89200.0,47.5786,47.5858,47.393,47.4073,89200.0
2008-04-18 14:10:00,66.41,66.46,66.35,66.37,188600.0,47.4073,47.443,47.3645,47.3787,188600.0
2008-04-18 14:20:00,66.37,66.55,66.32,66.55,129600.0,47.3787,47.5072,47.3431,47.5072,129600.0
2008-04-18 14:30:00,66.54,66.85,66.54,66.67,83400.0,47.5001,47.7214,47.5001,47.5929,83400.0
2008-04-18 14:40:00,66.67,66.75,66.6,66.69,57200.0,47.5929,47.65,47.5429,47.6072,57200.0
2008-04-18 14:50:00,66.69,66.79,66.61,66.75,53200.0,47.6072,47.6786,47.5501,47.65,53200.0
2008-04-18 15:00:00,66.72,66.76,66.52,66.66,63800.0,47.6286,47.6572,47.4858,47.5858,63800.0
2008-04-18 15:10:00,66.64,66.78,66.6,66.67,61000.0,47.5715,47.6714,47.5429,47.5929,61000.0
2008-04-18 15:20:00,66.67,66.68,66.5,66.54,85800.0,47.5929,47.6,47.4716,47.5001,85800.0
2008-04-18 15:30:00,66.53,66.7,66.46,66.63,114600.0,47.493,47.6143,47.443,47.5644,114600.0
2008-04-18 15:40:00,66.61,66.75,66.53,66.61,113600.0,47.5501,47.65,47.493,47.5501,113600.0
2008-04-18 15:50:00,66.61,67.06,66.61,67.06,304800.0,47.5501,47.8713,47.5501,47.8713,304800.0
2008-04-21 09:30:00,67.5,67.98,67.16,67.57,167800.0,48.1854,48.5281,47.9427,48.2354,167800.0
2008-04-21 09:40:00,67.6,68.56,67.58,67.86,474600.0,48.2568,48.9421,48.2425,48.4424,474600.0
2008-04-21 09:50:00,67.83,68.88,67.77,68.78,289400.0,48.421,49.1705,48.3782,49.0991,289400.0
2008-04-21 10:00:00,68.78,69.28,68.63,69.11,506800.0,49.0991,49.4561,48.9921,49.3347,506800.0
2008-04-21 10:10:00,69.1,69.12,68.69,68.86,367400.0,49.3276,49.3419,49.0349,49.1563,367400.0
2008-04-21 10:20:00,68.86,68.89,68.06,68.1,288400.0,49.1563,49.1777,48.5852,48.6137,288400.0
2008-04-21 10:30:00,68.1,68.26,67.91,68.06,184200.0,48.6137,48.7279,48.4781,48.5852,184200.0
2008-04-21 10:40:00,68.06,68.42,68.05,68.31,122400.0,48.5852,48.8422,48.578,48.7636,122400.0
2008-04-21 10:50:00,68.31,68.41,68.14,68.31,80600.0,48.7636,48.835,48.6423,48.7636,80600.0
2008-04-21 11:00:00,68.31,68.36,68.03,68.07,101600.0,48.7636,48.7993,48.5638,48.5923,101600.0
2008-04-21 11:10:00,68.07,68.07,67.79,67.79,103400.0,48.5923,48.5923,48.3924,48.3924,103400.0
2008-04-21 11:20:00,67.79,67.79,67.3,67.33,183800.0,48.3924,48.3924,48.0426,48.0641,183800.0
2008-04-21 11:30:00,67.3,67.55,67.28,67.52,207600.0,48.0426,48.2211,48.0284,48.1997,207600.0
2008-04-21 11:40:00,67.55,67.67,67.36,67.47,135800.0,48.2211,48.3068,48.0855,48.164,135800.0
2008-04-21 11:50:00,67.49,67.81,67.42,67.69,149800.0,48.1783,48.4067,48.1283,48.321,149800.0
2008-04-21 12:00:00,67.69,67.85,67.64,67.69,70800.0,48.321,48.4353,48.2853,48.321,70800.0
2008-04-21 12:10:00,67.67,67.86,67.61,67.61,48800.0,48.3068,48.4424,48.2639,48.2639,48800.0
2008-04-21 12:20:00,67.63,67.64,67.51,67.51,58600.0,48.2782,48.2853,48.1925,48.1925,58600.0
2008-04-21 12:30:00,67.53,67.53,67.3,67.39,93000.0,48.2068,48.2068,48.0426,48.1069,93000.0
2008-04-21 12:40:00,67.38,67.67,67.34,67.61,60600.0,48.0997,48.3068,48.0712,48.2639,60600.0
2008-04-21 12:50:00,67.61,67.88,67.6,67.88,67600.0,48.2639,48.4567,48.2568,48.4567,67600.0
2008-04-21 13:00:00,67.89,68.16,67.83,68.14,82400.0,48.4638,48.6566,48.421,48.6423,82400.0
2008-04-21 13:10:00,68.14,68.33,68.1,68.32,66600.0,48.6423,48.7779,48.6137,48.7708,66600.0
2008-04-21 13:20:00,68.32,68.44,68.12,68.13,84600.0,48.7708,48.8564,48.628,48.6351,84600.0
2008-04-21 13:30:00,68.15,68.32,68.11,68.31,86600.0,48.6494,48.7708,48.6209,48.7636,86600.0
2008-04-21 13:40:00,68.32,68.33,68.1,68.2,95400.0,48.7708,48.7779,48.6137,48.6851,95400.0
2008-04-21 13:50:00,68.2,68.26,68.03,68.22,70000.0,48.6851,48.7279,48.5638,48.6994,70000.0
2008-04-21 14:00:00,68.24,68.42,68.15,68.28,67600.0,48.7137,48.8422,48.6494,48.7422,67600.0
2008-04-21 14:10:00,68.27,68.61,68.24,68.58,77800.0,48.7351,48.9778,48.7137,48.9564,77800.0
2008-04-21 14:20:00,68.59,68.61,68.44,68.58,119800.0,48.9635,48.9778,48.8564,48.9564,119800.0
2008-04-21 14:30:00,68.58,68.73,68.54,68.63,208800.0,48.9564,49.0635,48.9278,48.9921,208800.0
2008-04-21 14:40:00,68.61,68.63,68.39,68.48,82000.0,48.9778,48.9921,48.8207,48.885,82000.0
2008-04-21 14:50:00,68.5,68.6,68.42,68.49,87400.0,48.8993,48.9707,48.8422,48.8921,87400.0
2008-04-21 15:00:00,68.48,68.77,68.48,68.77,117800.0,48.885,49.092,48.885,49.092,117800.0
2008-04-21 15:10:00,68.76,68.99,68.6,68.96,149800.0,49.0849,49.2491,48.9707,49.2276,149800.0
2008-04-21 15:20:00,68.96,69.1,68.86,69.08,177600.0,49.2276,49.3276,49.1563,49.3133,177600.0
2008-04-21 15:30:00,69.07,69.08,68.72,68.86,272600.0,49.3062,49.3133,49.0563,49.1563,272600.0
2008-04-21 15:40:00,68.86,68.92,68.68,68.73,266800.0,49.1563,49.1991,49.0278,49.0635,266800.0
2008-04-21 15:50:00,68.73,68.93,68.55,68.84,427800.0,49.0635,49.2062,48.935,49.142,427800.0
2008-04-22 09:30:00,68.99,69.36,68.52,69.08,221200.0,49.2491,49.5132,48.9135,49.3133,221200.0
2008-04-22 09:40:00,69.09,69.23,68.86,68.98,153000.0,49.3204,49.4204,49.1563,49.2419,153000.0
2008-04-22 09:50:00,68.92,69.09,68.78,68.94,116000.0,49.1991,49.3204,49.0991,49.2134,116000.0
2008-04-22 10:00:00,68.92,69.0,68.54,68.57,139800.0,49.1991,49.2562,48.9278,48.9492,139800.0
2008-04-22 10:10:00,68.57,69.18,68.56,69.11,100800.0,48.9492,49.3847,48.9421,49.3347,100800.0
2008-04-22 10:20:00,69.11,69.25,69.01,69.17,114800.0,49.3347,49.4347,49.2633,49.3776,114800.0
2008-04-22 10:30:00,69.16,69.27,69.05,69.22,82200.0,49.3704,49.4489,49.2919,49.4132,82200.0
2008-04-22 10:40:00,69.2,69.49,69.17,69.26,128200.0,49.399,49.606,49.3776,49.4418,128200.0
2008-04-22 10:50:00,69.23,69.25,68.87,69.0,144600.0,49.4204,49.4347,49.1634,49.2562,144600.0
2008-04-22 11:00:00,69.0,69.42,68.96,69.35,104800.0,49.2562,49.556,49.2276,49.506,104800.0
2008-04-22 11:10:00,69.32,69.88,69.32,69.64,212800.0,49.4846,49.8844,49.4846,49.7131,212800.0
2008-04-22 11:20:00,69.64,70.11,69.64,70.01,125400.0,49.7131,50.0486,49.7131,49.9772,125400.0
2008-04-22 11:30:00,70.02,70.1,69.89,70.05,48200.0,49.9843,50.0414,49.8915,50.0057,48200.0
2008-04-22 11:40:00,70.05,70.25,69.98,70.22,84600.0,50.0057,50.1485,49.9558,50.1271,84600.0
2008-04-22 11:50:00,70.23,70.24,69.72,69.75,123800.0,50.1342,50.1414,49.7702,49.7916,123800.0
2008-04-22 12:00:00,69.75,69.77,69.51,69.58,78000.0,49.7916,49.8059,49.6203,49.6702,78000.0
2008-04-22 12:10:00,69.59,69.66,69.41,69.41,41200.0,49.6774,49.7273,49.5489,49.5489,41200.0
2008-04-22 12:20:00,69.41,69.43,69.06,69.11,77600.0,49.5489,49.5632,49.299,49.3347,77600.0
2008-04-22 12:30:00,69.06,69.14,68.95,69.01,96400.0,49.299,49.3561,49.2205,49.2633,96400.0
2008-04-22 12:40:00,68.98,69.03,68.86,68.98,78400.0,49.2419,49.2776,49.1563,49.2419,78400.0
2008-04-22 12:50:00,68.99,69.0,68.56,68.58,90800.0,49.2491,49.2562,48.9421,48.9564,90800.0
2008-04-22 13:00:00,68.62,69.0,68.58,68.83,57800.0,48.9849,49.2562,48.9564,49.1348,57800.0
2008-04-22 13:10:00,68.84,68.91,68.75,68.8,45800.0,49.142,49.1919,49.0777,49.1134,45800.0
2008-04-22 13:20:00,68.81,69.07,68.8,68.96,74200.0,49.1206,49.3062,49.1134,49.2276,74200.0
2008-04-22 13:30:00,68.96,68.96,68.74,68.8,39200.0,49.2276,49.2276,49.0706,49.1134,39200.0
2008-04-22 13:40:00,68.8,68.89,68.76,68.88,31600.0,49.1134,49.1777,49.0849,49.1705,31600.0
2008-04-22 13:50:00,68.89,69.03,68.86,68.94,43400.0,49.1777,49.2776,49.1563,49.2134,43400.0
2008-04-22 14:00:00,68.95,68.95,68.76,68.76,125800.0,49.2205,49.2205,49.0849,49.0849,125800.0
2008-04-22 14:10:00,68.79,68.81,68.6,68.64,112000.0,49.1063,49.1206,48.9707,48.9992,112000.0
2008-04-22 14:20:00,68.65,68.72,68.57,68.68,115800.0,49.0063,49.0563,48.9492,49.0278,115800.0
2008-04-22 14:30:00,68.69,68.71,68.52,68.52,109000.0,49.0349,49.0492,48.9135,48.9135,109000.0
2008-04-22 14:40:00,68.52,68.57,68.38,68.41,68000.0,48.9135,48.9492,48.8136,48.835,68000.0
2008-04-22 14:50:00,68.4,68.47,68.23,68.39,66400.0,48.8279,48.8779,48.7065,48.8207,66400.0
2008-04-22 15:00:00,68.36,68.6,68.28,68.53,59000.0,48.7993,48.9707,48.7422,48.9207,59000.0
2008-04-22 15:10:00,68.54,68.66,68.45,68.57,57400.0,48.9278,49.0135,48.8636,48.9492,57400.0
2008-04-22 15:20:00,68.57,68.66,68.41,68.54,72400.0,48.9492,49.0135,48.835,48.9278,72400.0
2008-04-22 15:30:00,68.53,68.58,68.36,68.45,83800.0,48.9207,48.9564,48.7993,48.8636,83800.0
2008-04-22 15:40:00,68.42,68.71,68.39,68.66,89800.0,48.8422,49.0492,48.8207,49.0135,89800.0
2008-04-22 15:50:00,68.67,68.71,68.48,68.67,168600.0,49.0206,49.0492,48.885,49.0206,168600.0
2008-04-23 09:30:00,68.5,69.0,68.13,68.47,194800.0,48.8993,49.2562,48.6351,48.8779,194800.0
2008-04-23 09:40:00,68.43,68.48,68.16,68.36,115000.0,48.8493,48.885,48.6566,48.7993,115000.0
2008-04-23 09:50:00,68.36,68.36,67.96,68.09,153000.0,48.7993,48.7993,48.5138,48.6066,153000.0
2008-04-23 10:00:00,68.1,68.11,67.69,67.78,220000.0,48.6137,48.6209,48.321,48.3853,220000.0
2008-04-23 10:10:00,67.76,67.92,67.52,67.52,106200.0,48.371,48.4852,48.1997,48.1997,106200.0
2008-04-23 10:20:00,67.52,67.83,67.39,67.58,175800.0,48.1997,48.421,48.1069,48.2425,175800.0
2008-04-23 10:30:00,67.57,68.0,67.47,67.55,227800.0,48.2354,48.5423,48.164,48.2211,227800.0
2008-04-23 10:40:00,67.55,68.24,67.52,68.24,147000.0,48.2211,48.7137,48.1997,48.7137,147000.0
2008-04-23 10:50:00,68.24,68.42,68.04,68.34,82400.0,48.7137,48.8422,48.5709,48.785,82400.0
2008-04-23 11:00:00,68.31,68.67,68.3,68.55,110800.0,48.7636,49.0206,48.7565,48.935,110800.0
2008-04-23 11:10:00,68.57,68.6,68.22,68.58,66400.0,48.9492,48.9707,48.6994,48.9564,66400.0
2008-04-23 11:20:00,68.55,68.67,68.3,68.31,53400.0,48.935,49.0206,48.7565,48.7636,53400.0
2008-04-23 11:30:00,68.28,68.38,68.06,68.22,117600.0,48.7422,48.8136,48.5852,48.6994,117600.0
2008-04-23 11:40:00,68.2,68.32,68.08,68.11,45200.0,48.6851,48.7708,48.5994,48.6209,45200.0
2008-04-23 11:50:00,68.11,68.15,67.63,67.66,284600.0,48.6209,48.6494,48.2782,48.2996,284600.0
2008-04-23 12:00:00,67.67,68.01,67.67,67.88,57200.0,48.3068,48.5495,48.3068,48.4567,57200.0
2008-04-23 12:10:00,67.89,68.2,67.88,68.14,48000.0,48.4638,48.6851,48.4567,48.6423,48000.0
2008-04-23 12:20:00,68.14,68.38,68.02,68.14,231400.0,48.6423,48.8136,48.5566,48.6423,231400.0
2008-04-23 12:30:00,68.12,68.19,68.08,68.08,109200.0,48.628,48.678,48.5994,48.5994,109200.0
2008-04-23 12:40:00,68.08,68.19,68.08,68.14,81600.0,48.5994,48.678,48.5994,48.6423,81600.0
2008-04-23 12:50:00,68.14,68.41,68.13,68.3,92600.0,48.6423,48.835,48.6351,48.7565,92600.0
2008-04-23 13:00:00,68.29,68.29,68.13,68.24,54200.0,48.7494,48.7494,48.6351,48.7137,54200.0
2008-04-23 13:10:00,68.21,68.23,68.09,68.09,68600.0,48.6922,48.7065,48.6066,48.6066,68600.0
2008-04-23 13:20:00,68.09,68.23,68.03,68.21,66000.0,48.6066,48.7065,48.5638,48.6922,66000.0
2008-04-23 13:30:00,68.22,68.25,68.13,68.18,32200.0,48.6994,48.7208,48.6351,48.6708,32200.0
2008-04-23 13:40:00,68.17,68.26,68.11,68.26,37000.0,48.6637,48.7279,48.6209,48.7279,37000.0
2008-04-23 13:50:00,68.24,68.31,68.16,68.31,40600.0,48.7137,48.7636,48.6566,48.7636,40600.0
2008-04-23 14:00:00,68.27,68.43,68.26,68.33,54600.0,48.7351,48.8493,48.7279,48.7779,54600.0
2008-04-23 14:10:00,68.3,68.64,68.3,68.5,93200.0,48.7565,48.9992,48.7565,48.8993,93200.0
2008-04-23 14:20:00,68.47,68.61,68.39,68.45,88400.0,48.8779,48.9778,48.8207,48.8636,88400.0
2008-04-23 14:30:00,68.43,68.6,68.3,68.31,77600.0,48.8493,48.9707,48.7565,48.7636,77600.0
2008-04-23 14:40:00,68.29,68.44,68.26,68.38,55800.0,48.7494,48.8564,48.7279,48.8136,55800.0
2008-04-23 14:50:00,68.39,68.61,68.39,68.57,106200.0,48.8207,48.9778,48.8207,48.9492,106200.0
2008-04-23 15:00:00,68.55,68.69,68.5,68.54,89400.0,48.935,49.0349,48.8993,48.9278,89400.0
2008-04-23 15:10:00,68.53,68.7,68.53,68.66,84800.0,48.9207,49.042,48.9207,49.0135,84800.0
2008-04-23 15:20:00,68.66,68.85,68.51,68.67,107400.0,49.0135,49.1491,48.9064,49.0206,107400.0
2008-04-23 15:30:00,68.66,68.81,68.61,68.78,137400.0,49.0135,49.1206,48.9778,49.0991,137400.0
2008-04-23 15:40:00,68.76,68.79,68.55,68.69,116600.0,49.0849,49.1063,48.935,49.0349,116600.0
2008-04-23 15:50:00,68.69,68.76,68.55,68.68,260000.0,49.0349,49.0849,48.935,49.0278,260000.0
2008-04-24 09:30:00,67.79,68.12,67.41,67.5,170400.0,48.3924,48.628,48.1212,48.1854,170400.0
2008-04-24 09:40:00,67.54,67.56,67.0,67.05,168200.0,48.214,48.2282,47.8285,47.8642,168200.0
2008-04-24 09:50:00,67.02,67.09,66.83,67.06,224400.0,47.8428,47.8927,47.7071,47.8713,224400.0
2008-04-24 10:00:00,67.05,67.05,66.41,66.41,244000.0,47.8642,47.8642,47.4073,47.4073,244000.0
2008-04-24 10:10:00,66.39,66.55,66.31,66.41,178600.0,47.393,47.5072,47.3359,47.4073,178600.0
2008-04-24 10:20:00,66.39,66.44,66.06,66.31,245200.0,47.393,47.4287,47.1575,47.3359,245200.0
2008-04-24 10:30:00,66.31,66.72,66.28,66.68,219200.0,47.3359,47.6286,47.3145,47.6,219200.0
2008-04-24 10:40:00,66.67,66.9,66.58,66.63,146800.0,47.5929,47.7571,47.5287,47.5644,146800.0
2008-04-24 10:50:00,66.64,66.79,66.52,66.75,100000.0,47.5715,47.6786,47.4858,47.65,100000.0
2008-04-24 11:00:00,66.73,66.73,66.43,66.44,89600.0,47.6357,47.6357,47.4216,47.4287,89600.0
2008-04-24 11:10:00,66.43,66.91,66.34,66.84,137200.0,47.4216,47.7642,47.3573,47.7143,137200.0
2008-04-24 11:20:00,66.82,67.06,66.71,66.81,98000.0,47.7,47.8713,47.6215,47.6928,98000.0
2008-04-24 11:30:00,66.81,67.2,66.8,66.96,89600.0,47.6928,47.9713,47.6857,47.7999,89600.0
2008-04-24 11:40:00,67.01,67.51,66.95,67.33,133800.0,47.8356,48.1925,47.7928,48.0641,133800.0
2008-04-24 11:50:00,67.35,67.36,66.81,66.82,66600.0,48.0783,48.0855,47.6928,47.7,66600.0
2008-04-24 12:00:00,66.82,67.01,66.79,66.82,62200.0,47.7,47.8356,47.6786,47.7,62200.0
2008-04-24 12:10:00,66.83,66.88,66.57,66.63,66000.0,47.7071,47.7428,47.5215,47.5644,66000.0
2008-04-24 12:20:00,66.58,66.61,66.33,66.35,47800.0,47.5287,47.5501,47.3502,47.3645,47800.0
2008-04-24 12:30:00,66.35,66.36,66.0,66.05,59000.0,47.3645,47.3716,47.1146,47.1503,59000.0
2008-04-24 12:40:00,66.04,66.14,66.0,66.04,52400.0,47.1432,47.2146,47.1146,47.1432,52400.0
2008-04-24 12:50:00,66.04,66.07,65.89,66.06,62400.0,47.1432,47.1646,47.0361,47.1575,62400.0
2008-04-24 13:00:00,66.06,66.08,65.86,65.86,104200.0,47.1575,47.1717,47.0147,47.0147,104200.0
2008-04-24 13:10:00,65.89,65.89,65.6,65.65,72200.0,47.0361,47.0361,46.8291,46.8648,72200.0
2008-04-24 13:20:00,65.65,65.67,65.52,65.62,61200.0,46.8648,46.879,46.772,46.8434,61200.0
2008-04-24 13:30:00,65.6,65.63,65.45,65.45,70000.0,46.8291,46.8505,46.722,46.722,70000.0
2008-04-24 13:40:00,65.46,65.66,65.46,65.63,63000.0,46.7291,46.8719,46.7291,46.8505,63000.0
2008-04-24 13:50:00,65.61,65.86,65.57,65.69,51000.0,46.8362,47.0147,46.8077,46.8933,51000.0
2008-04-24 14:00:00,65.71,66.21,65.63,66.2,129000.0,46.9076,47.2645,46.8505,47.2574,129000.0
2008-04-24 14:10:00,66.19,66.38,66.04,66.25,117800.0,47.2503,47.3859,47.1432,47.2931,117800.0
2008-04-24 14:20:00,66.26,66.29,66.06,66.1,49000.0,47.3002,47.3216,47.1575,47.186,49000.0
2008-04-24 14:30:00,66.12,66.3,66.0,66.14,52200.0,47.2003,47.3288,47.1146,47.2146,52200.0
2008-04-24 14:40:00,66.14,66.23,66.07,66.09,57000.0,47.2146,47.2788,47.1646,47.1789,57000.0
2008-04-24 14:50:00,66.08,66.18,66.0,66.17,92600.0,47.1717,47.2431,47.1146,47.236,92600.0
2008-04-24 15:00:00,66.17,66.25,66.1,66.11,100000.0,47.236,47.2931,47.186,47.1931,100000.0
2008-04-24 15:10:00,66.13,66.14,65.9,66.03,128600.0,47.2074,47.2146,47.0432,47.136,128600.0
2008-04-24 15:20:00,66.01,66.08,65.89,65.98,126400.0,47.1218,47.1717,47.0361,47.1003,126400.0
2008-04-24 15:30:00,65.98,66.04,65.89,65.93,128000.0,47.1003,47.1432,47.0361,47.0647,128000.0
2008-04-24 15:40:00,65.92,65.95,65.67,65.74,172600.0,47.0575,47.0789,46.879,46.929,172600.0
2008-04-24 15:50:00,65.73,66.02,65.71,65.87,286200.0,46.9219,47.1289,46.9076,47.0218,286200.0
2008-04-25 09:30:00,66.35,67.42,65.93,66.22,281800.0,47.3645,48.1283,47.0647,47.2717,281800.0
2008-04-25 09:40:00,66.23,66.25,65.45,65.66,225000.0,47.2788,47.2931,46.722,46.8719,225000.0
2008-04-25 09:50:00,65.67,66.49,65.66,66.44,242600.0,46.879,47.4644,46.8719,47.4287,242600.0
2008-04-25 10:00:00,66.44,66.46,65.82,65.83,194600.0,47.4287,47.443,46.9861,46.9933,194600.0
2008-04-25 10:10:00,65.85,66.16,65.65,66.13,135400.0,47.0075,47.2288,46.8648,47.2074,135400.0
2008-04-25 10:20:00,66.11,66.31,65.96,66.31,91800.0,47.1931,47.3359,47.0861,47.3359,91800.0
2008-04-25 10:30:00,66.31,66.87,66.28,66.75,129800.0,47.3359,47.7357,47.3145,47.65,129800.0
2008-04-25 10:40:00,66.76,66.97,66.61,66.89,118600.0,47.6572,47.8071,47.5501,47.75,118600.0
2008-04-25 10:50:00,66.89,67.46,66.89,67.29,165800.0,47.75,48.1569,47.75,48.0355,165800.0
2008-04-25 11:00:00,67.26,67.28,66.77,67.06,123800.0,48.0141,48.0284,47.6643,47.8713,123800.0
2008-04-25 11:10:00,67.06,67.14,66.68,66.96,107000.0,47.8713,47.9284,47.6,47.7999,107000.0
2008-04-25 11:20:00,66.96,67.04,66.76,67.0,90200.0,47.7999,47.857,47.6572,47.8285,90200.0
2008-04-25 11:30:00,67.01,67.05,66.92,67.0,56400.0,47.8356,47.8642,47.7714,47.8285,56400.0
2008-04-25 11:40:00,67.0,67.0,66.69,66.81,60000.0,47.8285,47.8285,47.6072,47.6928,60000.0
2008-04-25 11:50:00,66.79,66.94,66.66,66.94,54800.0,47.6786,47.7856,47.5858,47.7856,54800.0
2008-04-25 12:00:00,66.94,67.2,66.92,67.16,57000.0,47.7856,47.9713,47.7714,47.9427,57000.0
2008-04-25 12:10:00,67.14,67.22,67.08,67.14,47400.0,47.9284,47.9855,47.8856,47.9284,47400.0
2008-04-25 12:20:00,67.13,67.25,67.06,67.23,40200.0,47.9213,48.0069,47.8713,47.9927,40200.0
2008-04-25 12:30:00,67.24,67.41,67.21,67.39,46000.0,47.9998,48.1212,47.9784,48.1069,46000.0
2008-04-25 12:40:00,67.42,67.6,67.39,67.52,61400.0,48.1283,48.2568,48.1069,48.1997,61400.0
2008-04-25 12:50:00,67.51,67.52,67.25,67.29,60800.0,48.1925,48.1997,48.0069,48.0355,60800.0
2008-04-25 13:00:00,67.29,67.5,67.29,67.48,48200.0,48.0355,48.1854,48.0355,48.1711,48200.0
2008-04-25 13:10:00,67.49,67.49,67.14,67.2,64000.0,48.1783,48.1783,47.9284,47.9713,64000.0
2008-04-25 13:20:00,67.21,67.33,67.16,67.29,54400.0,47.9784,48.0641,47.9427,48.0355,54400.0
2008-04-25 13:30:00,67.3,67.39,67.08,67.39,66600.0,48.0426,48.1069,47.8856,48.1069,66600.0
2008-04-25 13:40:00,67.41,67.48,67.29,67.44,75600.0,48.1212,48.1711,48.0355,48.1426,75600.0
2008-04-25 13:50:00,67.45,67.81,67.44,67.78,106600.0,48.1497,48.4067,48.1426,48.3853,106600.0
2008-04-25 14:00:00,67.78,67.79,67.43,67.43,155200.0,48.3853,48.3924,48.1354,48.1354,155200.0
2008-04-25 14:10:00,67.43,67.43,67.06,67.13,167400.0,48.1354,48.1354,47.8713,47.9213,167400.0
2008-04-25 14:20:00,67.12,67.37,67.12,67.29,97400.0,47.9141,48.0926,47.9141,48.0355,97400.0
2008-04-25 14:30:00,67.3,67.42,67.26,67.4,62200.0,48.0426,48.1283,48.0141,48.114,62200.0
2008-04-25 14:40:00,67.4,67.42,67.24,67.27,64600.0,48.114,48.1283,47.9998,48.0212,64600.0
2008-04-25 14:50:00,67.29,67.53,67.29,67.5,96800.0,48.0355,48.2068,48.0355,48.1854,96800.0
2008-04-25 15:00:00,67.5,67.76,67.31,67.75,128600.0,48.1854,48.371,48.0498,48.3639,128600.0
2008-04-25 15:10:00,67.76,67.94,67.69,67.92,151600.0,48.371,48.4995,48.321,48.4852,151600.0
2008-04-25 15:20:00,67.92,68.07,67.88,67.97,238400.0,48.4852,48.5923,48.4567,48.5209,238400.0
2008-04-25 15:30:00,67.96,68.16,67.89,67.99,224000.0,48.5138,48.6566,48.4638,48.5352,224000.0
2008-04-25 15:40:00,67.99,68.01,67.66,67.95,231800.0,48.5352,48.5495,48.2996,48.5066,231800.0
2008-04-25 15:50:00,67.94,68.04,67.71,67.96,328000.0,48.4995,48.5709,48.3353,48.5138,328000.0
2008-04-28 09:30:00,68.47,68.47,67.36,67.65,170400.0,48.8779,48.8779,48.0855,48.2925,170400.0
2008-04-28 09:40:00,67.65,67.7,66.87,67.37,187400.0,48.2925,48.3282,47.7357,48.0926,187400.0
2008-04-28 09:50:00,67.37,67.97,67.37,67.78,220200.0,48.0926,48.5209,48.0926,48.3853,220200.0
2008-04-28 10:00:00,67.75,67.78,67.37,67.78,128600.0,48.3639,48.3853,48.0926,48.3853,128600.0
2008-04-28 10:10:00,67.79,68.03,67.4,67.78,132200.0,48.3924,48.5638,48.114,48.3853,132200.0
2008-04-28 10:20:00,67.75,68.32,67.73,68.14,105800.0,48.3639,48.7708,48.3496,48.6423,105800.0
2008-04-28 10:30:00,68.11,68.36,67.97,67.97,69000.0,48.6209,48.7993,48.5209,48.5209,69000.0
2008-04-28 10:40:00,67.95,68.1,67.92,68.07,40000.0,48.5066,48.6137,48.4852,48.5923,40000.0
2008-04-28 10:50:00,68.07,68.42,67.95,68.41,70200.0,48.5923,48.8422,48.5066,48.835,70200.0
2008-04-28 11:00:00,68.41,68.41,68.19,68.19,40000.0,48.835,48.835,48.678,48.678,40000.0
2008-04-28 11:10:00,68.22,68.27,67.75,67.77,55200.0,48.6994,48.7351,48.3639,48.3782,55200.0
2008-04-28 11:20:00,67.72,67.94,67.66,67.94,74400.0,48.3425,48.4995,48.2996,48.4995,74400.0
2008-04-28 11:30:00,67.94,68.22,67.93,68.14,117800.0,48.4995,48.6994,48.4924,48.6423,117800.0
2008-04-28 11:40:00,68.14,68.22,68.1,68.15,35200.0,48.6423,48.6994,48.6137,48.6494,35200.0
2008-04-28 11:50:00,68.14,68.22,68.14,68.22,76200.0,48.6423,48.6994,48.6423,48.6994,76200.0
2008-04-28 12:00:00,68.22,68.5,68.2,68.5,90000.0,48.6994,48.8993,48.6851,48.8993,90000.0
2008-04-28 12:10:00,68.5,68.57,68.34,68.45,66800.0,48.8993,48.9492,48.785,48.8636,66800.0
2008-04-28 12:20:00,68.46,68.46,68.39,68.4,61600.0,48.8707,48.8707,48.8207,48.8279,61600.0
2008-04-28 12:30:00,68.42,68.51,68.32,68.32,61800.0,48.8422,48.9064,48.7708,48.7708,61800.0
2008-04-28 12:40:00,68.33,68.53,68.26,68.36,64400.0,48.7779,48.9207,48.7279,48.7993,64400.0
2008-04-28 12:50:00,68.37,68.41,68.28,68.3,61000.0,48.8065,48.835,48.7422,48.7565,61000.0
2008-04-28 13:00:00,68.31,68.35,68.09,68.1,63000.0,48.7636,48.7922,48.6066,48.6137,63000.0
2008-04-28 13:10:00,68.1,68.11,67.92,67.95,53000.0,48.6137,48.6209,48.4852,48.5066,53000.0
2008-04-28 13:20:00,67.92,67.94,67.5,67.61,66200.0,48.4852,48.4995,48.1854,48.2639,66200.0
2008-04-28 13:30:00,67.63,67.84,67.63,67.7,42400.0,48.2782,48.4281,48.2782,48.3282,42400.0
2008-04-28 13:40:00,67.7,67.83,67.57,67.58,49200.0,48.3282,48.421,48.2354,48.2425,49200.0
2008-04-28 13:50:00,67.58,67.69,67.57,67.65,43800.0,48.2425,48.321,48.2354,48.2925,43800.0
2008-04-28 14:00:00,67.66,67.69,67.39,67.46,53600.0,48.2996,48.321,48.1069,48.1569,53600.0
2008-04-28 14:10:00,67.48,67.54,67.31,67.35,55000.0,48.1711,48.214,48.0498,48.0783,55000.0
2008-04-28 14:20:00,67.35,67.51,67.26,67.32,130600.0,48.0783,48.1925,48.0141,48.0569,130600.0
2008-04-28 14:30:00,67.34,67.55,67.29,67.46,83600.0,48.0712,48.2211,48.0355,48.1569,83600.0
2008-04-28 14:40:00,67.46,67.63,67.35,67.38,73800.0,48.1569,48.2782,48.0783,48.0997,73800.0
2008-04-28 14:50:00,67.38,67.53,67.36,67.51,55400.0,48.0997,48.2068,48.0855,48.1925,55400.0
2008-04-28 15:00:00,67.51,67.72,67.49,67.53,66200.0,48.1925,48.3425,48.1783,48.2068,66200.0
2008-04-28 15:10:00,67.52,67.61,67.44,67.53,125400.0,48.1997,48.2639,48.1426,48.2068,125400.0
2008-04-28 15:20:00,67.53,67.58,67.2,67.24,89000.0,48.2068,48.2425,47.9713,47.9998,89000.0
2008-04-28 15:30:00,67.24,67.36,67.11,67.34,147400.0,47.9998,48.0855,47.907,48.0712,147400.0
2008-04-28 15:40:00,67.35,67.36,67.05,67.07,133000.0,48.0783,48.0855,47.8642,47.8784,133000.0
2008-04-28 15:50:00,67.07,67.13,66.91,67.13,276400.0,47.8784,47.9213,47.7642,47.9213,276400.0
2008-04-29 09:30:00,66.35,66.35,65.36,66.0,287400.0,47.3645,47.3645,46.6578,47.1146,287400.0
2008-04-29 09:40:00,66.03,66.34,65.61,65.64,188400.0,47.136,47.3573,46.8362,46.8576,188400.0
2008-04-29 09:50:00,65.64,65.85,65.41,65.79,153800.0,46.8576,47.0075,46.6934,46.9647,153800.0
2008-04-29 10:00:00,65.79,66.2,65.75,66.05,219400.0,46.9647,47.2574,46.9362,47.1503,219400.0
2008-04-29 10:10:00,66.03,66.05,65.39,65.52,143200.0,47.136,47.1503,46.6792,46.772,143200.0
2008-04-29 10:20:00,65.52,65.58,65.29,65.5,116800.0,46.772,46.8148,46.6078,46.7577,116800.0
2008-04-29 10:30:00,65.48,65.57,65.26,65.31,69400.0,46.7434,46.8077,46.5864,46.6221,69400.0
2008-04-29 10:40:00,65.28,65.3,64.56,64.6,211000.0,46.6006,46.6149,46.0867,46.1152,211000.0
2008-04-29 10:50:00,64.57,64.64,64.07,64.3,453200.0,46.0938,46.1438,45.7369,45.9011,453200.0
2008-04-29 11:00:00,64.3,64.67,64.24,64.66,251600.0,45.9011,46.1652,45.8582,46.1581,251600.0
2008-04-29 11:10:00,64.63,64.7,64.48,64.58,96600.0,46.1366,46.1866,46.0296,46.1009,96600.0
2008-04-29 11:20:00,64.6,64.78,64.59,64.69,67600.0,46.1152,46.2437,46.1081,46.1795,67600.0
2008-04-29 11:30:00,64.68,64.8,64.57,64.64,76000.0,46.1723,46.258,46.0938,46.1438,76000.0
2008-04-29 11:40:00,64.64,64.64,64.33,64.33,53000.0,46.1438,46.1438,45.9225,45.9225,53000.0
2008-04-29 11:50:00,64.33,64.51,64.11,64.17,91800.0,45.9225,46.051,45.7654,45.8083,91800.0
2008-04-29 12:00:00,64.2,64.36,64.16,64.16,99400.0,45.8297,45.9439,45.8011,45.8011,99400.0
2008-04-29 12:10:00,64.16,64.23,63.95,63.95,154400.0,45.8011,45.8511,45.6512,45.6512,154400.0
2008-04-29 12:20:00,63.95,64.09,63.95,64.03,114600.0,45.6512,45.7512,45.6512,45.7083,114600.0
2008-04-29 12:30:00,64.05,64.33,63.97,64.33,67600.0,45.7226,45.9225,45.6655,45.9225,67600.0
2008-04-29 12:40:00,64.31,64.36,64.14,64.33,124400.0,45.9082,45.9439,45.7868,45.9225,124400.0
2008-04-29 12:50:00,64.34,64.5,64.15,64.37,130400.0,45.9296,46.0438,45.794,45.951,130400.0
2008-04-29 13:00:00,64.38,64.45,64.35,64.44,72200.0,45.9582,46.0081,45.9368,46.001,72200.0
2008-04-29 13:10:00,64.44,64.61,64.29,64.52,119000.0,46.001,46.1224,45.8939,46.0581,119000.0
2008-04-29 13:20:00,64.53,64.63,64.51,64.58,77000.0,46.0653,46.1366,46.051,46.1009,77000.0
2008-04-29 13:30:00,64.58,64.88,64.55,64.87,104200.0,46.1009,46.3151,46.0795,46.308,104200.0
2008-04-29 13:40:00,64.86,64.88,64.58,64.6,85200.0,46.3008,46.3151,46.1009,46.1152,85200.0
2008-04-29 13:50:00,64.64,64.89,64.57,64.88,112400.0,46.1438,46.3222,46.0938,46.3151,112400.0
2008-04-29 14:00:00,64.86,64.89,64.7,64.76,122400.0,46.3008,46.3222,46.1866,46.2294,122400.0
2008-04-29 14:10:00,64.76,64.85,64.66,64.78,162800.0,46.2294,46.2937,46.1581,46.2437,162800.0
2008-04-29 14:20:00,64.8,64.96,64.66,64.78,118400.0,46.258,46.3722,46.1581,46.2437,118400.0
2008-04-29 14:30:00,64.78,64.86,64.55,64.64,108800.0,46.2437,46.3008,46.0795,46.1438,108800.0
2008-04-29 14:40:00,64.67,65.0,64.64,64.79,117400.0,46.1652,46.4008,46.1438,46.2509,117400.0
2008-04-29 14:50:00,64.78,65.0,64.76,64.96,60000.0,46.2437,46.4008,46.2294,46.3722,60000.0
2008-04-29 15:00:00,64.94,64.98,64.8,64.9,57800.0,46.3579,46.3865,46.258,46.3294,57800.0
2008-04-29 15:10:00,64.92,64.94,64.75,64.76,68600.0,46.3437,46.3579,46.2223,46.2294,68600.0
2008-04-29 15:20:00,64.76,64.78,64.39,64.42,134400.0,46.2294,46.2437,45.9653,45.9867,134400.0
2008-04-29 15:30:00,64.42,64.64,64.38,64.57,160600.0,45.9867,46.1438,45.9582,46.0938,160600.0
2008-04-29 15:40:00,64.55,64.58,64.36,64.38,151600.0,46.0795,46.1009,45.9439,45.9582,151600.0
2008-04-29 15:50:00,64.36,64.36,64.1,64.18,349000.0,45.9439,45.9439,45.7583,45.8154,349000.0
2008-04-30 09:30:00,64.26,65.13,64.26,64.72,226200.0,45.8725,46.4936,45.8725,46.2009,226200.0
2008-04-30 09:40:00,64.77,65.07,64.59,64.84,153200.0,46.2366,46.4507,46.1081,46.2865,153200.0
2008-04-30 09:50:00,64.84,65.21,64.61,65.05,108400.0,46.2865,46.5507,46.1224,46.4365,108400.0
2008-04-30 10:00:00,65.04,65.1,64.75,64.92,108400.0,46.4293,46.4721,46.2223,46.3437,108400.0
2008-04-30 10:10:00,64.94,65.25,64.92,65.14,113600.0,46.3579,46.5792,46.3437,46.5007,113600.0
2008-04-30 10:20:00,65.15,65.32,64.99,65.27,213400.0,46.5078,46.6292,46.3936,46.5935,213400.0
2008-04-30 10:30:00,65.3,65.41,64.6,64.99,350200.0,46.6149,46.6934,46.1152,46.3936,350200.0
2008-04-30 10:40:00,64.94,64.96,64.31,64.35,158200.0,46.3579,46.3722,45.9082,45.9368,158200.0
2008-04-30 10:50:00,64.36,64.53,63.94,63.97,108600.0,45.9439,46.0653,45.6441,45.6655,108600.0
2008-04-30 11:00:00,64.0,64.27,63.85,64.25,94200.0,45.6869,45.8796,45.5798,45.8654,94200.0
2008-04-30 11:10:00,64.26,64.39,64.07,64.39,68200.0,45.8725,45.9653,45.7369,45.9653,68200.0
2008-04-30 11:20:00,64.33,64.36,64.24,64.33,36400.0,45.9225,45.9439,45.8582,45.9225,36400.0
2008-04-30 11:30:00,64.32,64.33,64.08,64.23,40600.0,45.9153,45.9225,45.744,45.8511,40600.0
2008-04-30 11:40:00,64.24,64.25,64.06,64.21,27800.0,45.8582,45.8654,45.7297,45.8368,27800.0
2008-04-30 11:50:00,64.17,64.26,64.14,64.22,81000.0,45.8083,45.8725,45.7868,45.844,81000.0
2008-04-30 12:00:00,64.24,64.24,64.14,64.16,60400.0,45.8582,45.8582,45.7868,45.8011,60400.0
2008-04-30 12:10:00,64.17,64.17,63.92,63.93,69400.0,45.8083,45.8083,45.6298,45.6369,69400.0
2008-04-30 12:20:00,63.93,63.95,63.74,63.83,86000.0,45.6369,45.6512,45.5013,45.5656,86000.0
2008-04-30 12:30:00,63.83,63.98,63.76,63.87,111800.0,45.5656,45.6726,45.5156,45.5941,111800.0
2008-04-30 12:40:00,63.85,64.13,63.85,64.08,102200.0,45.5798,45.7797,45.5798,45.744,102200.0
2008-04-30 12:50:00,64.07,64.17,64.01,64.01,69400.0,45.7369,45.8083,45.694,45.694,69400.0
2008-04-30 13:00:00,64.01,64.08,63.97,64.03,36400.0,45.694,45.744,45.6655,45.7083,36400.0
2008-04-30 13:10:00,64.03,64.14,63.96,64.1,57200.0,45.7083,45.7868,45.6584,45.7583,57200.0
2008-04-30 13:20:00,64.09,64.3,64.02,64.06,115600.0,45.7512,45.9011,45.7012,45.7297,115600.0
2008-04-30 13:30:00,64.06,64.36,64.06,64.36,48200.0,45.7297,45.9439,45.7297,45.9439,48200.0
2008-04-30 13:40:00,64.36,64.4,64.17,64.18,74800.0,45.9439,45.9724,45.8083,45.8154,74800.0
2008-04-30 13:50:00,64.18,64.29,64.06,64.24,63800.0,45.8154,45.8939,45.7297,45.8582,63800.0
2008-04-30 14:00:00,64.24,64.39,64.13,64.39,53000.0,45.8582,45.9653,45.7797,45.9653,53000.0
2008-04-30 14:10:00,64.35,64.67,64.06,64.52,124600.0,45.9368,46.1652,45.7297,46.0581,124600.0
2008-04-30 14:20:00,64.52,64.64,64.12,64.38,143400.0,46.0581,46.1438,45.7726,45.9582,143400.0
2008-04-30 14:30:00,64.36,64.59,64.16,64.59,120400.0,45.9439,46.1081,45.8011,46.1081,120400.0
2008-04-30 14:40:00,64.58,65.14,64.58,65.02,191000.0,46.1009,46.5007,46.1009,46.415,191000.0
2008-04-30 14:50:00,65.02,65.28,64.94,64.94,274200.0,46.415,46.6006,46.3579,46.3579,274200.0
2008-04-30 15:00:00,64.94,65.16,64.8,65.14,266400.0,46.3579,46.515,46.258,46.5007,266400.0
2008-04-30 15:10:00,65.17,65.2,64.65,65.06,178000.0,46.5221,46.5435,46.1509,46.4436,178000.0
2008-04-30 15:20:00,65.09,65.24,64.79,64.92,151800.0,46.465,46.5721,46.2509,46.3437,151800.0
2008-04-30 15:30:00,64.97,65.36,64.91,65.35,155800.0,46.3793,46.6578,46.3365,46.6506,155800.0
2008-04-30 15:40:00,65.33,65.49,65.25,65.25,276800.0,46.6363,46.7506,46.5792,46.5792,276800.0
2008-04-30 15:50:00,65.27,65.28,65.09,65.11,227000.0,46.5935,46.6006,46.465,46.4793,227000.0
2008-05-01 09:30:00,64.74,64.74,63.89,63.97,265600.0,46.2152,46.2152,45.6084,45.6655,265600.0
2008-05-01 09:40:00,64.0,64.39,63.35,63.42,306000.0,45.6869,45.9653,45.2229,45.2729,306000.0
2008-05-01 09:50:00,63.4,63.93,63.4,63.82,180600.0,45.2586,45.6369,45.2586,45.5584,180600.0
2008-05-01 10:00:00,63.77,63.97,63.63,63.85,265800.0,45.5227,45.6655,45.4228,45.5798,265800.0
2008-05-01 10:10:00,63.8,63.85,63.71,63.77,194800.0,45.5441,45.5798,45.4799,45.5227,194800.0
2008-05-01 10:20:00,63.74,63.98,63.55,63.95,360000.0,45.5013,45.6726,45.3657,45.6512,360000.0
2008-05-01 10:30:00,63.93,63.93,62.46,62.49,351200.0,45.6369,45.6369,44.5876,44.609,351200.0
2008-05-01 10:40:00,62.49,62.98,62.49,62.74,180800.0,44.609,44.9588,44.609,44.7874,180800.0
2008-05-01 10:50:00,62.74,62.94,62.27,62.53,189000.0,44.7874,44.9302,44.4519,44.6375,189000.0
2008-05-01 11:00:00,62.49,62.49,62.09,62.26,158400.0,44.609,44.609,44.3234,44.4448,158400.0
2008-05-01 11:10:00,62.26,62.41,62.05,62.41,99000.0,44.4448,44.5519,44.2949,44.5519,99000.0
2008-05-01 11:20:00,62.41,62.84,62.38,62.82,179400.0,44.5519,44.8588,44.5305,44.8446,179400.0
2008-05-01 11:30:00,62.81,62.81,62.18,62.18,200400.0,44.8374,44.8374,44.3877,44.3877,200400.0
2008-05-01 11:40:00,62.19,62.35,62.06,62.06,108200.0,44.3948,44.509,44.302,44.302,108200.0
2008-05-01 11:50:00,62.05,62.05,61.82,61.82,119200.0,44.2949,44.2949,44.1307,44.1307,119200.0
2008-05-01 12:00:00,61.82,61.85,61.36,61.51,291800.0,44.1307,44.1521,43.8023,43.9094,291800.0
2008-05-01 12:10:00,61.52,62.19,61.52,61.97,196800.0,43.9165,44.3948,43.9165,44.2378,196800.0
2008-05-01 12:20:00,61.97,62.04,61.92,62.01,105400.0,44.2378,44.2877,44.2021,44.2663,105400.0
2008-05-01 12:30:00,62.0,62.36,61.92,62.36,141400.0,44.2592,44.5162,44.2021,44.5162,141400.0
2008-05-01 12:40:00,62.39,62.44,62.21,62.32,115200.0,44.5376,44.5733,44.4091,44.4876,115200.0
2008-05-01 12:50:00,62.3,62.77,62.3,62.57,146200.0,44.4733,44.8089,44.4733,44.6661,146200.0
2008-05-01 13:00:00,62.57,62.92,62.45,62.92,148000.0,44.6661,44.9159,44.5804,44.9159,148000.0
2008-05-01 13:10:00,62.92,63.32,62.79,63.11,140200.0,44.9159,45.2015,44.8231,45.0516,140200.0
2008-05-01 13:20:00,63.09,63.15,62.99,63.01,142000.0,45.0373,45.0801,44.9659,44.9802,142000.0
2008-05-01 13:30:00,63.01,63.1,62.9,63.06,90400.0,44.9802,45.0444,44.9017,45.0159,90400.0
2008-05-01 13:40:00,63.07,63.08,62.78,62.85,108800.0,45.023,45.0302,44.816,44.866,108800.0
2008-05-01 13:50:00,62.85,62.89,62.76,62.83,91000.0,44.866,44.8945,44.8017,44.8517,91000.0
2008-05-01 14:00:00,62.84,62.87,62.62,62.8,111000.0,44.8588,44.8802,44.7018,44.8303,111000.0
2008-05-01 14:10:00,62.77,62.95,62.58,62.63,98200.0,44.8089,44.9374,44.6732,44.7089,98200.0
2008-05-01 14:20:00,62.66,63.19,62.6,63.18,109600.0,44.7303,45.1087,44.6875,45.1015,109600.0
2008-05-01 14:30:00,63.13,63.38,63.13,63.29,114200.0,45.0658,45.2443,45.0658,45.1801,114200.0
2008-05-01 14:40:00,63.31,63.55,63.31,63.45,116400.0,45.1943,45.3657,45.1943,45.2943,116400.0
2008-05-01 14:50:00,63.45,63.54,63.21,63.22,104200.0,45.2943,45.3585,45.123,45.1301,104200.0
2008-05-01 15:00:00,63.22,63.56,63.12,63.38,176800.0,45.1301,45.3728,45.0587,45.2443,176800.0
2008-05-01 15:10:00,63.38,63.44,63.24,63.27,126200.0,45.2443,45.2871,45.1444,45.1658,126200.0
2008-05-01 15:20:00,63.31,63.47,63.02,63.24,142400.0,45.1943,45.3086,44.9873,45.1444,142400.0
2008-05-01 15:30:00,63.27,63.36,63.1,63.1,162800.0,45.1658,45.23,45.0444,45.0444,162800.0
2008-05-01 15:40:00,63.12,63.3,63.05,63.3,190400.0,45.0587,45.1872,45.0087,45.1872,190400.0
2008-05-01 15:50:00,63.29,63.44,63.23,63.38,246800.0,45.1801,45.2871,45.1372,45.2443,246800.0
2008-05-02 09:30:00,62.6,65.0,62.6,63.5,480600.0,44.6875,46.4008,44.6875,45.33,480600.0
2008-05-02 09:40:00,63.47,64.46,63.47,64.39,283800.0,45.3086,46.0153,45.3086,45.9653,283800.0
2008-05-02 09:50:00,64.39,64.5,63.85,63.88,241600.0,45.9653,46.0438,45.5798,45.6012,241600.0
2008-05-02 10:00:00,63.88,63.96,63.28,63.46,339800.0,45.6012,45.6584,45.1729,45.3014,339800.0
2008-05-02 10:10:00,63.49,63.5,62.57,62.74,287800.0,45.3228,45.33,44.6661,44.7874,287800.0
2008-05-02 10:20:00,62.79,62.84,61.96,62.03,218200.0,44.8231,44.8588,44.2306,44.2806,218200.0
2008-05-02 10:30:00,62.0,62.95,61.98,62.71,256200.0,44.2592,44.9374,44.2449,44.766,256200.0
2008-05-02 10:40:00,62.68,63.03,62.46,62.49,132800.0,44.7446,44.9945,44.5876,44.609,132800.0
2008-05-02 10:50:00,62.49,62.74,62.42,62.57,149200.0,44.609,44.7874,44.559,44.6661,149200.0
2008-05-02 11:00:00,62.59,63.49,62.59,63.41,400600.0,44.6804,45.3228,44.6804,45.2657,400600.0
2008-05-02 11:10:00,63.4,63.72,63.13,63.59,171200.0,45.2586,45.487,45.0658,45.3942,171200.0
2008-05-02 11:20:00,63.6,63.89,63.52,63.72,136000.0,45.4014,45.6084,45.3443,45.487,136000.0
2008-05-02 11:30:00,63.72,63.8,63.35,63.46,199400.0,45.487,45.5441,45.2229,45.3014,199400.0
2008-05-02 11:40:00,63.45,63.94,63.35,63.68,223600.0,45.2943,45.6441,45.2229,45.4585,223600.0
2008-05-02 11:50:00,63.68,64.2,63.68,64.14,231800.0,45.4585,45.8297,45.4585,45.7868,231800.0
2008-05-02 12:00:00,64.1,64.33,63.96,64.17,171000.0,45.7583,45.9225,45.6584,45.8083,171000.0
2008-05-02 12:10:00,64.16,64.16,63.88,64.09,168000.0,45.8011,45.8011,45.6012,45.7512,168000.0
2008-05-02 12:20:00,64.09,64.35,64.06,64.29,76200.0,45.7512,45.9368,45.7297,45.8939,76200.0
2008-05-02 12:30:00,64.28,64.38,63.83,63.84,103800.0,45.8868,45.9582,45.5656,45.5727,103800.0
2008-05-02 12:40:00,63.84,63.93,63.74,63.74,70800.0,45.5727,45.6369,45.5013,45.5013,70800.0
2008-05-02 12:50:00,63.77,63.91,63.69,63.69,52800.0,45.5227,45.6227,45.4656,45.4656,52800.0
2008-05-02 13:00:00,63.7,63.71,63.41,63.49,40600.0,45.4727,45.4799,45.2657,45.3228,40600.0
2008-05-02 13:10:00,63.49,63.76,63.49,63.68,32400.0,45.3228,45.5156,45.3228,45.4585,32400.0
2008-05-02 13:20:00,63.63,63.85,63.63,63.76,19600.0,45.4228,45.5798,45.4228,45.5156,19600.0
2008-05-02 13:30:00,63.74,63.77,63.69,63.71,33000.0,45.5013,45.5227,45.4656,45.4799,33000.0
2008-05-02 13:40:00,63.7,63.72,63.48,63.65,81200.0,45.4727,45.487,45.3157,45.4371,81200.0
2008-05-02 13:50:00,63.67,63.8,63.54,63.57,40200.0,45.4513,45.5441,45.3585,45.3799,40200.0
2008-05-02 14:00:00,63.57,63.94,63.24,63.38,78400.0,45.3799,45.6441,45.1444,45.2443,78400.0
2008-05-02 14:10:00,63.38,63.73,63.36,63.62,49000.0,45.2443,45.4942,45.23,45.4156,49000.0
2008-05-02 14:20:00,63.63,63.91,63.58,63.85,56200.0,45.4228,45.6227,45.3871,45.5798,56200.0
2008-05-02 14:30:00,63.85,64.03,63.83,63.96,60000.0,45.5798,45.7083,45.5656,45.6584,60000.0
2008-05-02 14:40:00,63.94,63.95,63.76,63.95,48000.0,45.6441,45.6512,45.5156,45.6512,48000.0
2008-05-02 14:50:00,64.01,64.12,63.97,64.08,68600.0,45.694,45.7726,45.6655,45.744,68600.0
2008-05-02 15:00:00,64.09,64.14,63.86,64.0,87200.0,45.7512,45.7868,45.587,45.6869,87200.0
2008-05-02 15:10:00,64.0,64.08,63.92,64.02,80800.0,45.6869,45.744,45.6298,45.7012,80800.0
2008-05-02 15:20:00,63.98,64.13,63.9,63.98,86400.0,45.6726,45.7797,45.6155,45.6726,86400.0
2008-05-02 15:30:00,63.98,64.07,63.85,64.05,123600.0,45.6726,45.7369,45.5798,45.7226,123600.0
2008-05-02 15:40:00,64.07,64.08,63.81,63.85,146200.0,45.7369,45.744,45.5513,45.5798,146200.0
2008-05-02 15:50:00,63.85,63.88,63.55,63.83,244600.0,45.5798,45.6012,45.3657,45.5656,244600.0
2008-05-05 09:30:00,64.39,64.95,64.24,64.88,306000.0,45.9653,46.3651,45.8582,46.3151,306000.0
2008-05-05 09:40:00,64.88,66.05,64.81,66.0,221000.0,46.3151,47.1503,46.2651,47.1146,221000.0
2008-05-05 09:50:00,66.03,66.58,66.0,66.38,231000.0,47.136,47.5287,47.1146,47.3859,231000.0
2008-05-05 10:00:00,66.36,66.47,65.85,65.87,220400.0,47.3716,47.4501,47.0075,47.0218,220400.0
2008-05-05 10:10:00,65.86,66.13,65.76,66.05,221000.0,47.0147,47.2074,46.9433,47.1503,221000.0
2008-05-05 10:20:00,66.07,66.31,65.92,66.18,104200.0,47.1646,47.3359,47.0575,47.2431,104200.0
2008-05-05 10:30:00,66.17,66.42,66.14,66.27,100400.0,47.236,47.4144,47.2146,47.3074,100400.0
2008-05-05 10:40:00,66.25,66.39,66.21,66.36,65200.0,47.2931,47.393,47.2645,47.3716,65200.0
2008-05-05 10:50:00,66.35,66.46,66.24,66.35,64800.0,47.3645,47.443,47.2859,47.3645,64800.0
2008-05-05 11:00:00,66.36,66.39,66.13,66.23,62200.0,47.3716,47.393,47.2074,47.2788,62200.0
2008-05-05 11:10:00,66.2,66.71,66.15,66.51,95400.0,47.2574,47.6215,47.2217,47.4787,95400.0
2008-05-05 11:20:00,66.53,66.8,66.51,66.51,74600.0,47.493,47.6857,47.4787,47.4787,74600.0
2008-05-05 11:30:00,66.52,66.6,66.2,66.26,124800.0,47.4858,47.5429,47.2574,47.3002,124800.0
2008-05-05 11:40:00,66.28,66.39,66.21,66.36,67200.0,47.3145,47.393,47.2645,47.3716,67200.0
2008-05-05 11:50:00,66.35,66.63,66.33,66.45,61400.0,47.3645,47.5644,47.3502,47.4359,61400.0
2008-05-05 12:00:00,66.47,66.53,66.39,66.39,43400.0,47.4501,47.493,47.393,47.393,43400.0
2008-05-05 12:10:00,66.38,66.6,66.37,66.53,104000.0,47.3859,47.5429,47.3787,47.493,104000.0
2008-05-05 12:20:00,66.55,66.64,66.46,66.58,66000.0,47.5072,47.5715,47.443,47.5287,66000.0
2008-05-05 12:30:00,66.57,66.8,66.48,66.77,67000.0,47.5215,47.6857,47.4573,47.6643,67000.0
2008-05-05 12:40:00,66.77,66.8,66.55,66.67,52600.0,47.6643,47.6857,47.5072,47.5929,52600.0
2008-05-05 12:50:00,66.67,66.75,66.6,66.75,39000.0,47.5929,47.65,47.5429,47.65,39000.0
2008-05-05 13:00:00,66.77,66.77,66.58,66.58,71200.0,47.6643,47.6643,47.5287,47.5287,71200.0
2008-05-05 13:10:00,66.61,66.61,66.46,66.48,61600.0,47.5501,47.5501,47.443,47.4573,61600.0
2008-05-05 13:20:00,66.52,66.54,66.42,66.43,43200.0,47.4858,47.5001,47.4144,47.4216,43200.0
2008-05-05 13:30:00,66.45,66.61,66.43,66.58,50200.0,47.4359,47.5501,47.4216,47.5287,50200.0
2008-05-05 13:40:00,66.6,66.6,66.39,66.44,85200.0,47.5429,47.5429,47.393,47.4287,85200.0
2008-05-05 13:50:00,66.42,66.45,66.26,66.36,92800.0,47.4144,47.4359,47.3002,47.3716,92800.0
2008-05-05 14:00:00,66.35,66.38,66.18,66.27,69000.0,47.3645,47.3859,47.2431,47.3074,69000.0
2008-05-05 14:10:00,66.27,66.38,66.08,66.38,95600.0,47.3074,47.3859,47.1717,47.3859,95600.0
2008-05-05 14:20:00,66.38,66.46,66.22,66.43,92200.0,47.3859,47.443,47.2717,47.4216,92200.0
2008-05-05 14:30:00,66.39,66.47,66.31,66.41,65400.0,47.393,47.4501,47.3359,47.4073,65400.0
2008-05-05 14:40:00,66.4,66.58,66.36,66.48,74000.0,47.4002,47.5287,47.3716,47.4573,74000.0
2008-05-05 14:50:00,66.47,66.57,66.31,66.44,80000.0,47.4501,47.5215,47.3359,47.4287,80000.0
2008-05-05 15:00:00,66.45,66.52,66.37,66.38,90000.0,47.4359,47.4858,47.3787,47.3859,90000.0
2008-05-05 15:10:00,66.38,66.39,66.23,66.32,120200.0,47.3859,47.393,47.2788,47.3431,120200.0
2008-05-05 15:20:00,66.31,66.56,66.31,66.4,82000.0,47.3359,47.5144,47.3359,47.4002,82000.0
2008-05-05 15:30:00,66.41,66.46,66.29,66.33,124000.0,47.4073,47.443,47.3216,47.3502,124000.0
2008-05-05 15:40:00,66.34,66.46,66.28,66.34,168200.0,47.3573,47.443,47.3145,47.3573,168200.0
2008-05-05 15:50:00,66.35,66.42,66.2,66.31,222000.0,47.3645,47.4144,47.2574,47.3359,222000.0
2008-05-06 09:30:00,66.85,67.15,65.97,67.02,174200.0,47.7214,47.9356,47.0932,47.8428,174200.0
2008-05-06 09:40:00,67.08,67.9,67.06,67.32,273400.0,47.8856,48.471,47.8713,48.0569,273400.0
2008-05-06 09:50:00,67.31,68.19,67.27,67.82,250200.0,48.0498,48.678,48.0212,48.4138,250200.0
2008-05-06 10:00:00,67.82,68.4,67.73,68.32,177800.0,48.4138,48.8279,48.3496,48.7708,177800.0
2008-05-06 10:10:00,68.3,68.44,68.14,68.42,149200.0,48.7565,48.8564,48.6423,48.8422,149200.0
2008-05-06 10:20:00,68.42,68.48,68.16,68.19,138200.0,48.8422,48.885,48.6566,48.678,138200.0
2008-05-06 10:30:00,68.2,68.33,68.08,68.25,77800.0,48.6851,48.7779,48.5994,48.7208,77800.0
2008-05-06 10:40:00,68.25,68.38,68.17,68.23,118800.0,48.7208,48.8136,48.6637,48.7065,118800.0
2008-05-06 10:50:00,68.23,68.24,68.05,68.1,150400.0,48.7065,48.7137,48.578,48.6137,150400.0
2008-05-06 11:00:00,68.11,68.14,67.69,67.7,142000.0,48.6209,48.6423,48.321,48.3282,142000.0
2008-05-06 11:10:00,67.7,68.01,67.6,68.01,176200.0,48.3282,48.5495,48.2568,48.5495,176200.0
2008-05-06 11:20:00,68.0,68.04,67.78,67.89,123200.0,48.5423,48.5709,48.3853,48.4638,123200.0
2008-05-06 11:30:00,67.9,68.07,67.84,67.96,48600.0,48.471,48.5923,48.4281,48.5138,48600.0
2008-05-06 11:40:00,67.94,68.04,67.83,67.97,76400.0,48.4995,48.5709,48.421,48.5209,76400.0
2008-05-06 11:50:00,68.0,68.11,67.94,68.09,56000.0,48.5423,48.6209,48.4995,48.6066,56000.0
2008-05-06 12:00:00,68.08,68.25,68.04,68.21,76800.0,48.5994,48.7208,48.5709,48.6922,76800.0
2008-05-06 12:10:00,68.2,68.4,68.17,68.27,122200.0,48.6851,48.8279,48.6637,48.7351,122200.0
2008-05-06 12:20:00,68.31,68.55,68.25,68.51,106400.0,48.7636,48.935,48.7208,48.9064,106400.0
2008-05-06 12:30:00,68.51,68.55,68.3,68.39,59000.0,48.9064,48.935,48.7565,48.8207,59000.0
2008-05-06 12:40:00,68.37,68.56,68.32,68.39,49600.0,48.8065,48.9421,48.7708,48.8207,49600.0
2008-05-06 12:50:00,68.43,68.64,68.41,68.53,106200.0,48.8493,48.9992,48.835,48.9207,106200.0
2008-05-06 13:00:00,68.51,68.63,68.39,68.57,67200.0,48.9064,48.9921,48.8207,48.9492,67200.0
2008-05-06 13:10:00,68.57,68.72,68.45,68.58,144800.0,48.9492,49.0563,48.8636,48.9564,144800.0
2008-05-06 13:20:00,68.58,68.74,68.58,68.68,40000.0,48.9564,49.0706,48.9564,49.0278,40000.0
2008-05-06 13:30:00,68.71,68.83,68.61,68.81,74600.0,49.0492,49.1348,48.9778,49.1206,74600.0
2008-05-06 13:40:00,68.81,68.95,68.76,68.86,92200.0,49.1206,49.2205,49.0849,49.1563,92200.0
2008-05-06 13:50:00,68.86,69.0,68.76,68.76,67200.0,49.1563,49.2562,49.0849,49.0849,67200.0
2008-05-06 14:00:00,68.76,68.91,68.56,68.85,121200.0,49.0849,49.1919,48.9421,49.1491,121200.0
2008-05-06 14:10:00,68.84,68.91,68.57,68.66,94000.0,49.142,49.1919,48.9492,49.0135,94000.0
2008-05-06 14:20:00,68.67,68.79,68.58,68.64,161600.0,49.0206,49.1063,48.9564,48.9992,161600.0
2008-05-06 14:30:00,68.64,68.72,68.5,68.55,108200.0,48.9992,49.0563,48.8993,48.935,108200.0
2008-05-06 14:40:00,68.53,68.74,68.52,68.71,135800.0,48.9207,49.0706,48.9135,49.0492,135800.0
2008-05-06 14:50:00,68.7,68.89,68.69,68.89,154200.0,49.042,49.1777,49.0349,49.1777,154200.0
2008-05-06 15:00:00,68.86,69.04,68.85,68.96,99400.0,49.1563,49.2847,49.1491,49.2276,99400.0
2008-05-06 15:10:00,68.96,69.02,68.77,68.97,96400.0,49.2276,49.2705,49.092,49.2348,96400.0
2008-05-06 15:20:00,68.96,69.08,68.86,68.93,165000.0,49.2276,49.3133,49.1563,49.2062,165000.0
2008-05-06 15:30:00,68.93,69.04,68.86,68.94,173400.0,49.2062,49.2847,49.1563,49.2134,173400.0
2008-05-06 15:40:00,68.95,68.95,68.64,68.69,189400.0,49.2205,49.2205,48.9992,49.0349,189400.0
2008-05-06 15:50:00,68.69,68.92,68.66,68.9,332200.0,49.0349,49.1991,49.0135,49.1848,332200.0
2008-05-07 09:30:00,69.55,69.67,68.1,68.41,244800.0,49.6488,49.7345,48.6137,48.835,244800.0
2008-05-07 09:40:00,68.38,68.65,67.91,67.93,151200.0,48.8136,49.0063,48.4781,48.4924,151200.0
2008-05-07 09:50:00,67.94,68.36,67.61,68.17,178400.0,48.4995,48.7993,48.2639,48.6637,178400.0
2008-05-07 10:00:00,68.13,68.49,67.92,68.08,177200.0,48.6351,48.8921,48.4852,48.5994,177200.0
2008-05-07 10:10:00,68.08,68.56,67.99,68.18,175400.0,48.5994,48.9421,48.5352,48.6708,175400.0
2008-05-07 10:20:00,68.19,68.72,68.1,68.56,127200.0,48.678,49.0563,48.6137,48.9421,127200.0
2008-05-07 10:30:00,68.53,68.53,67.58,67.73,229800.0,48.9207,48.9207,48.2425,48.3496,229800.0
2008-05-07 10:40:00,67.72,68.2,67.61,67.84,133000.0,48.3425,48.6851,48.2639,48.4281,133000.0
2008-05-07 10:50:00,67.83,68.5,67.77,68.4,165600.0,48.421,48.8993,48.3782,48.8279,165600.0
2008-05-07 11:00:00,68.42,68.45,68.07,68.34,196400.0,48.8422,48.8636,48.5923,48.785,196400.0
2008-05-07 11:10:00,68.33,68.69,68.33,68.58,108000.0,48.7779,49.0349,48.7779,48.9564,108000.0
2008-05-07 11:20:00,68.58,68.92,68.49,68.57,81800.0,48.9564,49.1991,48.8921,48.9492,81800.0
2008-05-07 11:30:00,68.56,68.56,68.1,68.14,89400.0,48.9421,48.9421,48.6137,48.6423,89400.0
2008-05-07 11:40:00,68.17,68.27,68.11,68.17,128000.0,48.6637,48.7351,48.6209,48.6637,128000.0
2008-05-07 11:50:00,68.16,68.16,67.9,68.05,103200.0,48.6566,48.6566,48.471,48.578,103200.0
2008-05-07 12:00:00,68.01,68.13,67.92,68.07,86600.0,48.5495,48.6351,48.4852,48.5923,86600.0
2008-05-07 12:10:00,68.07,68.39,68.04,68.35,132000.0,48.5923,48.8207,48.5709,48.7922,132000.0
2008-05-07 12:20:00,68.35,68.38,68.21,68.37,65800.0,48.7922,48.8136,48.6922,48.8065,65800.0
2008-05-07 12:30:00,68.39,68.6,68.33,68.49,115000.0,48.8207,48.9707,48.7779,48.8921,115000.0
2008-05-07 12:40:00,68.46,68.64,68.46,68.64,77200.0,48.8707,48.9992,48.8707,48.9992,77200.0
2008-05-07 12:50:00,68.62,68.77,68.62,68.74,176200.0,48.9849,49.092,48.9849,49.0706,176200.0
2008-05-07 13:00:00,68.74,69.02,68.73,68.89,115600.0,49.0706,49.2705,49.0635,49.1777,115600.0
2008-05-07 13:10:00,68.9,69.03,68.85,69.01,78200.0,49.1848,49.2776,49.1491,49.2633,78200.0
2008-05-07 13:20:00,68.99,69.0,68.79,68.85,73000.0,49.2491,49.2562,49.1063,49.1491,73000.0
2008-05-07 13:30:00,68.85,69.04,68.83,69.0,115800.0,49.1491,49.2847,49.1348,49.2562,115800.0
2008-05-07 13:40:00,68.98,68.98,68.82,68.9,142400.0,49.2419,49.2419,49.1277,49.1848,142400.0
2008-05-07 13:50:00,68.9,69.02,68.78,68.89,126400.0,49.1848,49.2705,49.0991,49.1777,126400.0
2008-05-07 14:00:00,68.86,68.86,68.52,68.66,95000.0,49.1563,49.1563,48.9135,49.0135,95000.0
2008-05-07 14:10:00,68.68,68.86,68.53,68.57,149000.0,49.0278,49.1563,48.9207,48.9492,149000.0
2008-05-07 14:20:00,68.57,68.64,68.14,68.23,171000.0,48.9492,48.9992,48.6423,48.7065,171000.0
2008-05-07 14:30:00,68.26,68.28,68.04,68.23,160000.0,48.7279,48.7422,48.5709,48.7065,160000.0
2008-05-07 14:40:00,68.21,68.27,67.84,67.85,212400.0,48.6922,48.7351,48.4281,48.4353,212400.0
2008-05-07 14:50:00,67.85,68.01,67.74,67.83,126800.0,48.4353,48.5495,48.3567,48.421,126800.0
2008-05-07 15:00:00,67.81,67.97,67.71,67.75,99000.0,48.4067,48.5209,48.3353,48.3639,99000.0
2008-05-07 15:10:00,67.75,68.01,67.66,67.86,93200.0,48.3639,48.5495,48.2996,48.4424,93200.0
2008-05-07 15:20:00,67.86,67.92,67.51,67.61,129800.0,48.4424,48.4852,48.1925,48.2639,129800.0
2008-05-07 15:30:00,67.61,67.72,67.42,67.61,209400.0,48.2639,48.3425,48.1283,48.2639,209400.0
2008-05-07 15:40:00,67.61,67.86,67.53,67.69,166600.0,48.2639,48.4424,48.2068,48.321,166600.0
2008-05-07 15:50:00,67.67,67.77,67.42,67.49,241800.0,48.3068,48.3782,48.1283,48.1783,241800.0
2008-05-08 09:30:00,67.77,68.03,67.1,67.93,115400.0,48.3782,48.5638,47.8999,48.4924,115400.0
2008-05-08 09:40:00,67.92,68.39,67.44,68.39,152200.0,48.4852,48.8207,48.1426,48.8207,152200.0
2008-05-08 09:50:00,68.39,68.54,67.98,67.98,112400.0,48.8207,48.9278,48.5281,48.5281,112400.0
2008-05-08 10:00:00,68.02,68.74,67.85,68.74,131000.0,48.5566,49.0706,48.4353,49.0706,131000.0
2008-05-08 10:10:00,68.73,68.99,68.69,68.93,166600.0,49.0635,49.2491,49.0349,49.2062,166600.0
2008-05-08 10:20:00,68.94,69.05,68.82,68.97,116400.0,49.2134,49.2919,49.1277,49.2348,116400.0
2008-05-08 10:30:00,69.01,69.38,68.93,69.26,257000.0,49.2633,49.5275,49.2062,49.4418,257000.0
2008-05-08 10:40:00,69.29,69.48,69.13,69.36,128000.0,49.4632,49.5988,49.349,49.5132,128000.0
2008-05-08 10:50:00,69.35,69.41,69.0,69.02,90000.0,49.506,49.5489,49.2562,49.2705,90000.0
2008-05-08 11:00:00,69.02,69.31,68.82,69.2,221200.0,49.2705,49.4775,49.1277,49.399,221200.0
2008-05-08 11:10:00,69.16,69.3,68.86,68.86,154600.0,49.3704,49.4704,49.1563,49.1563,154600.0
2008-05-08 11:20:00,68.86,68.94,68.46,68.64,174200.0,49.1563,49.2134,48.8707,48.9992,174200.0
2008-05-08 11:30:00,68.61,68.64,68.17,68.23,571600.0,48.9778,48.9992,48.6637,48.7065,571600.0
2008-05-08 11:40:00,68.23,68.46,68.16,68.3,147600.0,48.7065,48.8707,48.6566,48.7565,147600.0
2008-05-08 11:50:00,68.28,68.32,67.95,68.08,144400.0,48.7422,48.7708,48.5066,48.5994,144400.0
2008-05-08 12:00:00,68.11,68.39,68.11,68.35,85200.0,48.6209,48.8207,48.6209,48.7922,85200.0
2008-05-08 12:10:00,68.36,68.67,68.25,68.58,128000.0,48.7993,49.0206,48.7208,48.9564,128000.0
2008-05-08 12:20:00,68.58,68.72,68.49,68.61,99200.0,48.9564,49.0563,48.8921,48.9778,99200.0
2008-05-08 12:30:00,68.58,68.61,68.31,68.39,251200.0,48.9564,48.9778,48.7636,48.8207,251200.0
2008-05-08 12:40:00,68.38,68.85,68.38,68.85,126200.0,48.8136,49.1491,48.8136,49.1491,126200.0
2008-05-08 12:50:00,68.86,68.99,68.86,68.95,85400.0,49.1563,49.2491,49.1563,49.2205,85400.0
2008-05-08 13:00:00,68.96,69.0,68.77,68.86,130400.0,49.2276,49.2562,49.092,49.1563,130400.0
2008-05-08 13:10:00,68.88,69.0,68.75,68.82,51200.0,49.1705,49.2562,49.0777,49.1277,51200.0
2008-05-08 13:20:00,68.75,69.01,68.7,68.95,51200.0,49.0777,49.2633,49.042,49.2205,51200.0
2008-05-08 13:30:00,68.93,69.05,68.84,68.96,68200.0,49.2062,49.2919,49.142,49.2276,68200.0
2008-05-08 13:40:00,68.95,69.15,68.83,68.89,123600.0,49.2205,49.3633,49.1348,49.1777,123600.0
2008-05-08 13:50:00,68.88,69.17,68.88,69.12,224000.0,49.1705,49.3776,49.1705,49.3419,224000.0
2008-05-08 14:00:00,69.12,69.27,69.11,69.13,211400.0,49.3419,49.4489,49.3347,49.349,211400.0
2008-05-08 14:10:00,69.13,69.39,69.11,69.35,107400.0,49.349,49.5346,49.3347,49.506,107400.0
2008-05-08 14:20:00,69.34,69.34,69.13,69.21,83000.0,49.4989,49.4989,49.349,49.4061,83000.0
2008-05-08 14:30:00,69.24,69.55,69.14,69.5,84200.0,49.4275,49.6488,49.3561,49.6131,84200.0
2008-05-08 14:40:00,69.5,69.57,69.25,69.25,163600.0,49.6131,49.6631,49.4347,49.4347,163600.0
2008-05-08 14:50:00,69.23,69.33,69.14,69.21,75400.0,49.4204,49.4918,49.3561,49.4061,75400.0
2008-05-08 15:00:00,69.21,69.28,69.13,69.19,113200.0,49.4061,49.4561,49.349,49.3918,113200.0
2008-05-08 15:10:00,69.2,69.34,69.08,69.31,211600.0,49.399,49.4989,49.3133,49.4775,211600.0
2008-05-08 15:20:00,69.3,69.57,69.21,69.56,218000.0,49.4704,49.6631,49.4061,49.656,218000.0
2008-05-08 15:30:00,69.55,69.86,69.52,69.85,289000.0,49.6488,49.8701,49.6274,49.863,289000.0
2008-05-08 15:40:00,69.85,70.04,69.73,70.04,313800.0,49.863,49.9986,49.7773,49.9986,313800.0
2008-05-08 15:50:00,70.05,70.09,69.75,69.9,526400.0,50.0057,50.0343,49.7916,49.8987,526400.0
2008-05-09 09:30:00,70.45,70.45,69.48,70.11,253200.0,50.2913,50.2913,49.5988,50.0486,253200.0
2008-05-09 09:40:00,70.08,70.08,69.36,69.36,289000.0,50.0272,50.0272,49.5132,49.5132,289000.0
2008-05-09 09:50:00,69.37,69.65,69.0,69.54,216800.0,49.5203,49.7202,49.2562,49.6417,216800.0
2008-05-09 10:00:00,69.54,69.7,68.74,68.79,153400.0,49.6417,49.7559,49.0706,49.1063,153400.0
2008-05-09 10:10:00,68.8,69.21,68.8,68.96,164600.0,49.1134,49.4061,49.1134,49.2276,164600.0
2008-05-09 10:20:00,68.99,69.27,68.57,68.64,167600.0,49.2491,49.4489,48.9492,48.9992,167600.0
2008-05-09 10:30:00,68.67,69.02,68.44,68.53,130600.0,49.0206,49.2705,48.8564,48.9207,130600.0
2008-05-09 10:40:00,68.53,68.86,68.4,68.43,104600.0,48.9207,49.1563,48.8279,48.8493,104600.0
2008-05-09 10:50:00,68.49,68.74,68.45,68.63,94800.0,48.8921,49.0706,48.8636,48.9921,94800.0
2008-05-09 11:00:00,68.64,68.95,68.62,68.91,111800.0,48.9992,49.2205,48.9849,49.1919,111800.0
2008-05-09 11:10:00,68.93,69.01,68.78,68.88,128400.0,49.2062,49.2633,49.0991,49.1705,128400.0
2008-05-09 11:20:00,68.88,68.99,68.74,68.99,88000.0,49.1705,49.2491,49.0706,49.2491,88000.0
2008-05-09 11:30:00,69.02,69.23,68.95,68.97,81800.0,49.2705,49.4204,49.2205,49.2348,81800.0
2008-05-09 11:40:00,68.98,69.04,68.81,68.93,65200.0,49.2419,49.2847,49.1206,49.2062,65200.0
2008-05-09 11:50:00,68.92,68.98,68.8,68.85,65800.0,49.1991,49.2419,49.1134,49.1491,65800.0
2008-05-09 12:00:00,68.87,68.99,68.75,68.75,57800.0,49.1634,49.2491,49.0777,49.0777,57800.0
2008-05-09 12:10:00,68.75,68.75,68.37,68.51,123400.0,49.0777,49.0777,48.8065,48.9064,123400.0
2008-05-09 12:20:00,68.5,68.51,68.13,68.24,142800.0,48.8993,48.9064,48.6351,48.7137,142800.0
2008-05-09 12:30:00,68.25,68.25,67.99,68.02,137800.0,48.7208,48.7208,48.5352,48.5566,137800.0
2008-05-09 12:40:00,68.01,68.21,67.99,68.08,172400.0,48.5495,48.6922,48.5352,48.5994,172400.0
2008-05-09 12:50:00,68.08,68.22,67.99,68.22,139000.0,48.5994,48.6994,48.5352,48.6994,139000.0
2008-05-09 13:00:00,68.21,68.51,68.15,68.19,294200.0,48.6922,48.9064,48.6494,48.678,294200.0
2008-05-09 13:10:00,68.2,68.42,68.1,68.38,109400.0,48.6851,48.8422,48.6137,48.8136,109400.0
2008-05-09 13:20:00,68.37,68.6,68.37,68.52,98600.0,48.8065,48.9707,48.8065,48.9135,98600.0
2008-05-09 13:30:00,68.5,68.59,68.45,68.53,51800.0,48.8993,48.9635,48.8636,48.9207,51800.0
2008-05-09 13:40:00,68.54,68.56,68.42,68.46,51000.0,48.9278,48.9421,48.8422,48.8707,51000.0
2008-05-09 13:50:00,68.45,68.62,68.4,68.51,81000.0,48.8636,48.9849,48.8279,48.9064,81000.0
2008-05-09 14:00:00,68.52,68.83,68.11,68.8,128400.0,48.9135,49.1348,48.6209,49.1134,128400.0
2008-05-09 14:10:00,68.79,68.97,68.77,68.86,64200.0,49.1063,49.2348,49.092,49.1563,64200.0
2008-05-09 14:20:00,68.86,68.87,68.75,68.83,61600.0,49.1563,49.1634,49.0777,49.1348,61600.0
2008-05-09 14:30:00,68.81,68.88,68.74,68.86,73200.0,49.1206,49.1705,49.0706,49.1563,73200.0
2008-05-09 14:40:00,68.85,68.92,68.83,68.83,52600.0,49.1491,49.1991,49.1348,49.1348,52600.0
2008-05-09 14:50:00,68.8,69.03,68.8,69.0,74600.0,49.1134,49.2776,49.1134,49.2562,74600.0
2008-05-09 15:00:00,69.0,69.0,68.86,68.99,35800.0,49.2562,49.2562,49.1563,49.2491,35800.0
2008-05-09 15:10:00,68.96,69.13,68.92,69.11,49200.0,49.2276,49.349,49.1991,49.3347,49200.0
2008-05-09 15:20:00,69.12,69.49,69.05,69.42,164200.0,49.3419,49.606,49.2919,49.556,164200.0
2008-05-09 15:30:00,69.35,69.42,69.22,69.32,127800.0,49.506,49.556,49.4132,49.4846,127800.0
2008-05-09 15:40:00,69.32,69.45,69.19,69.25,286000.0,49.4846,49.5774,49.3918,49.4347,286000.0
2008-05-09 15:50:00,69.26,69.33,69.22,69.23,294000.0,49.4418,49.4918,49.4132,49.4204,294000.0
2008-05-12 09:30:00,68.95,68.95,68.21,68.49,150600.0,49.2205,49.2205,48.6922,48.8921,150600.0
2008-05-12 09:40:00,68.48,68.7,67.7,67.81,214800.0,48.885,49.042,48.3282,48.4067,214800.0
2008-05-12 09:50:00,67.83,68.28,67.75,67.91,115200.0,48.421,48.7422,48.3639,48.4781,115200.0
2008-05-12 10:00:00,67.91,67.91,67.55,67.78,92200.0,48.4781,48.4781,48.2211,48.3853,92200.0
2008-05-12 10:10:00,67.77,67.98,67.64,67.96,107800.0,48.3782,48.5281,48.2853,48.5138,107800.0
2008-05-12 10:20:00,67.95,68.11,67.82,68.05,161600.0,48.5066,48.6209,48.4138,48.578,161600.0
2008-05-12 10:30:00,68.02,68.19,67.97,68.06,177600.0,48.5566,48.678,48.5209,48.5852,177600.0
2008-05-12 10:40:00,68.07,68.42,68.03,68.16,201200.0,48.5923,48.8422,48.5638,48.6566,201200.0
2008-05-12 10:50:00,68.13,68.52,67.97,68.32,168800.0,48.6351,48.9135,48.5209,48.7708,168800.0
2008-05-12 11:00:00,68.36,68.74,68.36,68.53,190400.0,48.7993,49.0706,48.7993,48.9207,190400.0
2008-05-12 11:10:00,68.53,68.59,68.11,68.15,118400.0,48.9207,48.9635,48.6209,48.6494,118400.0
2008-05-12 11:20:00,68.14,68.33,68.11,68.33,122800.0,48.6423,48.7779,48.6209,48.7779,122800.0
2008-05-12 11:30:00,68.33,68.36,68.21,68.28,130400.0,48.7779,48.7993,48.6922,48.7422,130400.0
2008-05-12 11:40:00,68.28,68.66,68.12,68.54,154200.0,48.7422,49.0135,48.628,48.9278,154200.0
2008-05-12 11:50:00,68.5,68.62,68.41,68.55,163800.0,48.8993,48.9849,48.835,48.935,163800.0
2008-05-12 12:00:00,68.56,68.57,68.06,68.21,115000.0,48.9421,48.9492,48.5852,48.6922,115000.0
2008-05-12 12:10:00,68.18,68.36,68.02,68.31,56600.0,48.6708,48.7993,48.5566,48.7636,56600.0
2008-05-12 12:20:00,68.31,68.32,68.05,68.06,88400.0,48.7636,48.7708,48.578,48.5852,88400.0
2008-05-12 12:30:00,68.07,68.35,68.03,68.25,82800.0,48.5923,48.7922,48.5638,48.7208,82800.0
2008-05-12 12:40:00,68.25,68.32,68.12,68.26,111800.0,48.7208,48.7708,48.628,48.7279,111800.0
2008-05-12 12:50:00,68.27,68.29,68.05,68.14,102000.0,48.7351,48.7494,48.578,48.6423,102000.0
2008-05-12 13:00:00,68.14,68.3,68.09,68.2,141800.0,48.6423,48.7565,48.6066,48.6851,141800.0
2008-05-12 13:10:00,68.18,68.33,68.12,68.25,129600.0,48.6708,48.7779,48.628,48.7208,129600.0
2008-05-12 13:20:00,68.31,68.37,68.23,68.36,58200.0,48.7636,48.8065,48.7065,48.7993,58200.0
2008-05-12 13:30:00,68.36,68.38,68.08,68.26,162400.0,48.7993,48.8136,48.5994,48.7279,162400.0
2008-05-12 13:40:00,68.25,68.33,68.13,68.28,162000.0,48.7208,48.7779,48.6351,48.7422,162000.0
2008-05-12 13:50:00,68.29,68.48,68.26,68.37,87200.0,48.7494,48.885,48.7279,48.8065,87200.0
2008-05-12 14:00:00,68.39,68.39,68.26,68.33,96200.0,48.8207,48.8207,48.7279,48.7779,96200.0
2008-05-12 14:10:00,68.33,68.51,68.31,68.4,149600.0,48.7779,48.9064,48.7636,48.8279,149600.0
2008-05-12 14:20:00,68.4,68.53,68.14,68.3,290600.0,48.8279,48.9207,48.6423,48.7565,290600.0
2008-05-12 14:30:00,68.28,68.47,68.1,68.1,138000.0,48.7422,48.8779,48.6137,48.6137,138000.0
2008-05-12 14:40:00,68.12,68.17,68.0,68.08,120400.0,48.628,48.6637,48.5423,48.5994,120400.0
2008-05-12 14:50:00,68.13,68.21,67.98,68.04,120800.0,48.6351,48.6922,48.5281,48.5709,120800.0
2008-05-12 15:00:00,68.05,68.08,67.86,67.88,176800.0,48.578,48.5994,48.4424,48.4567,176800.0
2008-05-12 15:10:00,67.86,67.96,67.72,67.91,141200.0,48.4424,48.5138,48.3425,48.4781,141200.0
2008-05-12 15:20:00,67.91,68.14,67.9,67.94,128600.0,48.4781,48.6423,48.471,48.4995,128600.0
2008-05-12 15:30:00,67.94,68.08,67.83,68.04,139200.0,48.4995,48.5994,48.421,48.5709,139200.0
2008-05-12 15:40:00,68.03,68.03,67.79,67.89,159000.0,48.5638,48.5638,48.3924,48.4638,159000.0
2008-05-12 15:50:00,67.9,67.95,67.82,67.92,237000.0,48.471,48.5066,48.4138,48.4852,237000.0
2008-05-13 09:30:00,68.49,68.76,67.55,68.29,216200.0,48.8921,49.0849,48.2211,48.7494,216200.0
2008-05-13 09:40:00,68.3,68.59,67.27,67.45,209800.0,48.7565,48.9635,48.0212,48.1497,209800.0
2008-05-13 09:50:00,67.45,68.17,67.14,67.37,137000.0,48.1497,48.6637,47.9284,48.0926,137000.0
2008-05-13 10:00:00,67.38,68.31,67.29,67.98,237000.0,48.0997,48.7636,48.0355,48.5281,237000.0
2008-05-13 10:10:00,68.0,68.29,67.78,68.2,132400.0,48.5423,48.7494,48.3853,48.6851,132400.0
2008-05-13 10:20:00,68.23,68.28,68.04,68.11,134200.0,48.7065,48.7422,48.5709,48.6209,134200.0
2008-05-13 10:30:00,68.1,68.29,68.08,68.24,140000.0,48.6137,48.7494,48.5994,48.7137,140000.0
2008-05-13 10:40:00,68.19,68.3,68.06,68.14,107000.0,48.678,48.7565,48.5852,48.6423,107000.0
2008-05-13 10:50:00,68.19,68.42,68.1,68.33,161600.0,48.678,48.8422,48.6137,48.7779,161600.0
2008-05-13 11:00:00,68.31,68.52,68.16,68.42,145600.0,48.7636,48.9135,48.6566,48.8422,145600.0
2008-05-13 11:10:00,68.42,68.95,68.38,68.91,278000.0,48.8422,49.2205,48.8136,49.1919,278000.0
2008-05-13 11:20:00,68.94,68.98,68.59,68.59,146800.0,49.2134,49.2419,48.9635,48.9635,146800.0
2008-05-13 11:30:00,68.61,69.09,68.57,69.04,134400.0,48.9778,49.3204,48.9492,49.2847,134400.0
2008-05-13 11:40:00,69.03,69.13,68.69,68.75,170400.0,49.2776,49.349,49.0349,49.0777,170400.0
2008-05-13 11:50:00,68.75,69.05,68.69,68.81,122600.0,49.0777,49.2919,49.0349,49.1206,122600.0
2008-05-13 12:00:00,68.82,68.82,68.4,68.66,227200.0,49.1277,49.1277,48.8279,49.0135,227200.0
2008-05-13 12:10:00,68.63,68.82,68.46,68.6,167000.0,48.9921,49.1277,48.8707,48.9707,167000.0
2008-05-13 12:20:00,68.57,68.69,68.54,68.6,90400.0,48.9492,49.0349,48.9278,48.9707,90400.0
2008-05-13 12:30:00,68.61,68.66,68.36,68.66,56400.0,48.9778,49.0135,48.7993,49.0135,56400.0
2008-05-13 12:40:00,68.66,68.92,68.6,68.91,115400.0,49.0135,49.1991,48.9707,49.1919,115400.0
2008-05-13 12:50:00,68.91,68.97,68.81,68.96,47400.0,49.1919,49.2348,49.1206,49.2276,47400.0
2008-05-13 13:00:00,68.96,68.96,68.86,68.92,35400.0,49.2276,49.2276,49.1563,49.1991,35400.0
2008-05-13 13:10:00,68.94,69.08,68.89,69.02,121600.0,49.2134,49.3133,49.1777,49.2705,121600.0
2008-05-13 13:20:00,69.05,69.31,69.03,69.27,292800.0,49.2919,49.4775,49.2776,49.4489,292800.0
2008-05-13 13:30:00,69.32,69.39,69.16,69.31,134400.0,49.4846,49.5346,49.3704,49.4775,134400.0
2008-05-13 13:40:00,69.33,69.43,69.26,69.35,89600.0,49.4918,49.5632,49.4418,49.506,89600.0
2008-05-13 13:50:00,69.39,69.41,68.88,69.02,136600.0,49.5346,49.5489,49.1705,49.2705,136600.0
2008-05-13 14:00:00,69.03,69.36,68.97,69.36,144400.0,49.2776,49.5132,49.2348,49.5132,144400.0
2008-05-13 14:10:00,69.39,69.55,69.28,69.41,170600.0,49.5346,49.6488,49.4561,49.5489,170600.0
2008-05-13 14:20:00,69.41,69.49,69.21,69.28,100800.0,49.5489,49.606,49.4061,49.4561,100800.0
2008-05-13 14:30:00,69.32,69.49,69.22,69.39,66800.0,49.4846,49.606,49.4132,49.5346,66800.0
2008-05-13 14:40:00,69.38,69.39,69.12,69.17,83000.0,49.5275,49.5346,49.3419,49.3776,83000.0
2008-05-13 14:50:00,69.16,69.36,69.16,69.27,54000.0,49.3704,49.5132,49.3704,49.4489,54000.0
2008-05-13 15:00:00,69.26,69.52,69.24,69.33,104600.0,49.4418,49.6274,49.4275,49.4918,104600.0
2008-05-13 15:10:00,69.33,69.43,69.17,69.25,58000.0,49.4918,49.5632,49.3776,49.4347,58000.0
2008-05-13 15:20:00,69.27,69.5,69.2,69.24,134400.0,49.4489,49.6131,49.399,49.4275,134400.0
2008-05-13 15:30:00,69.28,69.35,69.15,69.25,101400.0,49.4561,49.506,49.3633,49.4347,101400.0
2008-05-13 15:40:00,69.25,69.33,69.08,69.24,155400.0,49.4347,49.4918,49.3133,49.4275,155400.0
2008-05-13 15:50:00,69.23,69.29,69.14,69.21,184600.0,49.4204,49.4632,49.3561,49.4061,184600.0
2008-05-14 09:30:00,69.79,69.93,68.78,68.87,335800.0,49.8201,49.9201,49.0991,49.1634,335800.0
2008-05-14 09:40:00,68.78,68.91,68.13,68.25,193800.0,49.0991,49.1919,48.6351,48.7208,193800.0
2008-05-14 09:50:00,68.31,68.48,68.0,68.17,92600.0,48.7636,48.885,48.5423,48.6637,92600.0
2008-05-14 10:00:00,68.14,68.49,68.0,68.02,118400.0,48.6423,48.8921,48.5423,48.5566,118400.0
2008-05-14 10:10:00,68.04,68.48,68.0,68.46,114800.0,48.5709,48.885,48.5423,48.8707,114800.0
2008-05-14 10:20:00,68.45,68.46,68.08,68.28,123400.0,48.8636,48.8707,48.5994,48.7422,123400.0
2008-05-14 10:30:00,68.28,69.05,68.2,68.93,399400.0,48.7422,49.2919,48.6851,49.2062,399400.0
2008-05-14 10:40:00,68.91,68.96,68.47,68.58,152000.0,49.1919,49.2276,48.8779,48.9564,152000.0
2008-05-14 10:50:00,68.6,69.11,68.59,68.92,166000.0,48.9707,49.3347,48.9635,49.1991,166000.0
2008-05-14 11:00:00,68.89,69.06,68.84,68.88,94600.0,49.1777,49.299,49.142,49.1705,94600.0
2008-05-14 11:10:00,68.91,69.24,68.9,69.15,103000.0,49.1919,49.4275,49.1848,49.3633,103000.0
2008-05-14 11:20:00,69.15,69.2,68.82,68.83,136200.0,49.3633,49.399,49.1277,49.1348,136200.0
2008-05-14 11:30:00,68.83,68.96,68.62,68.64,82600.0,49.1348,49.2276,48.9849,48.9992,82600.0
2008-05-14 11:40:00,68.61,69.04,68.61,69.04,63800.0,48.9778,49.2847,48.9778,49.2847,63800.0
2008-05-14 11:50:00,69.04,69.17,68.9,68.99,55000.0,49.2847,49.3776,49.1848,49.2491,55000.0
2008-05-14 12:00:00,69.0,69.13,68.89,68.99,80800.0,49.2562,49.349,49.1777,49.2491,80800.0
2008-05-14 12:10:00,69.03,69.28,69.0,69.08,126000.0,49.2776,49.4561,49.2562,49.3133,126000.0
2008-05-14 12:20:00,69.1,69.22,69.0,69.11,183600.0,49.3276,49.4132,49.2562,49.3347,183600.0
2008-05-14 12:30:00,69.1,69.19,68.99,69.12,130600.0,49.3276,49.3918,49.2491,49.3419,130600.0
2008-05-14 12:40:00,69.08,69.17,69.0,69.01,56000.0,49.3133,49.3776,49.2562,49.2633,56000.0
2008-05-14 12:50:00,69.02,69.06,68.95,69.03,36400.0,49.2705,49.299,49.2205,49.2776,36400.0
2008-05-14 13:00:00,69.05,69.18,69.0,69.1,41600.0,49.2919,49.3847,49.2562,49.3276,41600.0
2008-05-14 13:10:00,69.06,69.17,69.04,69.1,20800.0,49.299,49.3776,49.2847,49.3276,20800.0
2008-05-14 13:20:00,69.1,69.13,68.95,69.11,20600.0,49.3276,49.349,49.2205,49.3347,20600.0
2008-05-14 13:30:00,69.2,69.3,69.11,69.21,23000.0,49.399,49.4704,49.3347,49.4061,23000.0
2008-05-14 13:40:00,69.22,69.33,69.13,69.24,144600.0,49.4132,49.4918,49.349,49.4275,144600.0
2008-05-14 13:50:00,69.24,69.26,69.04,69.06,105800.0,49.4275,49.4418,49.2847,49.299,105800.0
2008-05-14 14:00:00,69.04,69.14,68.8,68.88,159000.0,49.2847,49.3561,49.1134,49.1705,159000.0
2008-05-14 14:10:00,68.9,68.92,68.67,68.72,111400.0,49.1848,49.1991,49.0206,49.0563,111400.0
2008-05-14 14:20:00,68.72,68.87,68.51,68.63,119000.0,49.0563,49.1634,48.9064,48.9921,119000.0
2008-05-14 14:30:00,68.64,68.72,68.51,68.55,80600.0,48.9992,49.0563,48.9064,48.935,80600.0
2008-05-14 14:40:00,68.56,68.6,68.52,68.52,28800.0,48.9421,48.9707,48.9135,48.9135,28800.0
2008-05-14 14:50:00,68.52,68.58,68.42,68.42,52400.0,48.9135,48.9564,48.8422,48.8422,52400.0
2008-05-14 15:00:00,68.41,68.51,68.24,68.27,86800.0,48.835,48.9064,48.7137,48.7351,86800.0
2008-05-14 15:10:00,68.27,68.32,68.16,68.19,115800.0,48.7351,48.7708,48.6566,48.678,115800.0
2008-05-14 15:20:00,68.18,68.23,67.95,68.11,201600.0,48.6708,48.7065,48.5066,48.6209,201600.0
2008-05-14 15:30:00,68.11,68.13,67.69,67.73,213400.0,48.6209,48.6351,48.321,48.3496,213400.0
2008-05-14 15:40:00,67.73,67.75,67.44,67.66,183000.0,48.3496,48.3639,48.1426,48.2996,183000.0
2008-05-14 15:50:00,67.66,67.75,67.26,67.33,385400.0,48.2996,48.3639,48.0141,48.0641,385400.0
2008-05-15 09:30:00,68.78,68.98,67.97,68.55,271400.0,49.0991,49.2419,48.5209,48.935,271400.0
2008-05-15 09:40:00,68.54,68.8,68.3,68.45,145000.0,48.9278,49.1134,48.7565,48.8636,145000.0
2008-05-15 09:50:00,68.44,69.11,68.33,69.07,157200.0,48.8564,49.3347,48.7779,49.3062,157200.0
2008-05-15 10:00:00,69.07,69.2,68.6,68.72,183000.0,49.3062,49.399,48.9707,49.0563,183000.0
2008-05-15 10:10:00,68.72,68.8,68.36,68.44,166400.0,49.0563,49.1134,48.7993,48.8564,166400.0
2008-05-15 10:20:00,68.44,68.64,68.21,68.64,161200.0,48.8564,48.9992,48.6922,48.9992,161200.0
2008-05-15 10:30:00,68.63,68.63,67.86,68.11,495400.0,48.9921,48.9921,48.4424,48.6209,495400.0
2008-05-15 10:40:00,68.09,68.62,68.04,68.39,169400.0,48.6066,48.9849,48.5709,48.8207,169400.0
2008-05-15 10:50:00,68.38,68.42,68.3,68.37,94400.0,48.8136,48.8422,48.7565,48.8065,94400.0
2008-05-15 11:00:00,68.38,68.4,68.22,68.37,119600.0,48.8136,48.8279,48.6994,48.8065,119600.0
2008-05-15 11:10:00,68.35,68.85,68.25,68.77,189200.0,48.7922,49.1491,48.7208,49.092,189200.0
2008-05-15 11:20:00,68.77,68.81,68.6,68.76,220600.0,49.092,49.1206,48.9707,49.0849,220600.0
2008-05-15 11:30:00,68.76,68.89,68.71,68.77,203000.0,49.0849,49.1777,49.0492,49.092,203000.0
2008-05-15 11:40:00,68.77,68.8,68.38,68.45,100600.0,49.092,49.1134,48.8136,48.8636,100600.0
2008-05-15 11:50:00,68.46,68.53,68.42,68.5,86400.0,48.8707,48.9207,48.8422,48.8993,86400.0
2008-05-15 12:00:00,68.5,68.5,67.92,67.96,213400.0,48.8993,48.8993,48.4852,48.5138,213400.0
2008-05-15 12:10:00,67.96,68.01,67.25,67.49,388400.0,48.5138,48.5495,48.0069,48.1783,388400.0
2008-05-15 12:20:00,67.49,67.5,66.89,67.03,222000.0,48.1783,48.1854,47.75,47.8499,222000.0
2008-05-15 12:30:00,67.0,67.21,66.87,66.91,185600.0,47.8285,47.9784,47.7357,47.7642,185600.0
2008-05-15 12:40:00,66.88,66.92,66.56,66.62,365800.0,47.7428,47.7714,47.5144,47.5572,365800.0
2008-05-15 12:50:00,66.61,66.87,66.57,66.72,238400.0,47.5501,47.7357,47.5215,47.6286,238400.0
2008-05-15 13:00:00,66.72,67.0,66.57,66.63,223000.0,47.6286,47.8285,47.5215,47.5644,223000.0
2008-05-15 13:10:00,66.61,66.77,66.42,66.77,212800.0,47.5501,47.6643,47.4144,47.6643,212800.0
2008-05-15 13:20:00,66.78,66.84,66.49,66.64,127800.0,47.6714,47.7143,47.4644,47.5715,127800.0
2008-05-15 13:30:00,66.64,67.16,66.56,67.14,149200.0,47.5715,47.9427,47.5144,47.9284,149200.0
2008-05-15 13:40:00,67.15,67.17,66.85,67.1,83800.0,47.9356,47.9498,47.7214,47.8999,83800.0
2008-05-15 13:50:00,67.11,67.38,67.04,67.04,127000.0,47.907,48.0997,47.857,47.857,127000.0
2008-05-15 14:00:00,67.07,67.28,66.89,66.91,157600.0,47.8784,48.0284,47.75,47.7642,157600.0
2008-05-15 14:10:00,66.92,67.22,66.92,67.2,120200.0,47.7714,47.9855,47.7714,47.9713,120200.0
2008-05-15 14:20:00,67.2,67.54,67.14,67.53,127800.0,47.9713,48.214,47.9284,48.2068,127800.0
2008-05-15 14:30:00,67.53,67.53,67.3,67.37,117600.0,48.2068,48.2068,48.0426,48.0926,117600.0
2008-05-15 14:40:00,67.37,67.5,67.32,67.47,72400.0,48.0926,48.1854,48.0569,48.164,72400.0
2008-05-15 14:50:00,67.49,67.66,67.44,67.51,74600.0,48.1783,48.2996,48.1426,48.1925,74600.0
2008-05-15 15:00:00,67.55,67.67,67.44,67.6,75200.0,48.2211,48.3068,48.1426,48.2568,75200.0
2008-05-15 15:10:00,67.62,67.75,67.58,67.68,68200.0,48.2711,48.3639,48.2425,48.3139,68200.0
2008-05-15 15:20:00,67.67,67.75,67.52,67.61,58600.0,48.3068,48.3639,48.1997,48.2639,58600.0
2008-05-15 15:30:00,67.63,67.64,67.48,67.6,101400.0,48.2782,48.2853,48.1711,48.2568,101400.0
2008-05-15 15:40:00,67.58,67.92,67.58,67.9,102400.0,48.2425,48.4852,48.2425,48.471,102400.0
2008-05-15 15:50:00,67.9,68.07,67.78,67.89,197800.0,48.471,48.5923,48.3853,48.4638,197800.0
2008-05-16 09:30:00,68.61,70.94,68.61,69.83,519800.0,48.9778,50.6411,48.9778,49.8487,519800.0
2008-05-16 09:40:00,69.83,70.14,69.5,69.83,217600.0,49.8487,50.07,49.6131,49.8487,217600.0
2008-05-16 09:50:00,69.83,70.23,69.72,69.9,135000.0,49.8487,50.1342,49.7702,49.8987,135000.0
2008-05-16 10:00:00,69.92,70.09,69.26,69.31,202000.0,49.9129,50.0343,49.4418,49.4775,202000.0
2008-05-16 10:10:00,69.26,69.64,69.22,69.61,180200.0,49.4418,49.7131,49.4132,49.6916,180200.0
2008-05-16 10:20:00,69.69,69.74,69.11,69.11,134000.0,49.7488,49.7845,49.3347,49.3347,134000.0
2008-05-16 10:30:00,69.13,69.32,68.75,68.81,260000.0,49.349,49.4846,49.0777,49.1206,260000.0
2008-05-16 10:40:00,68.81,69.11,68.55,68.91,218200.0,49.1206,49.3347,48.935,49.1919,218200.0
2008-05-16 10:50:00,68.91,69.08,68.68,69.0,152600.0,49.1919,49.3133,49.0278,49.2562,152600.0
2008-05-16 11:00:00,68.97,69.13,68.83,69.13,121400.0,49.2348,49.349,49.1348,49.349,121400.0
2008-05-16 11:10:00,69.1,69.2,69.02,69.14,117800.0,49.3276,49.399,49.2705,49.3561,117800.0
2008-05-16 11:20:00,69.14,69.26,69.05,69.26,187200.0,49.3561,49.4418,49.2919,49.4418,187200.0
2008-05-16 11:30:00,69.26,69.47,69.17,69.38,177800.0,49.4418,49.5917,49.3776,49.5275,177800.0
2008-05-16 11:40:00,69.39,69.63,69.19,69.62,151800.0,49.5346,49.7059,49.3918,49.6988,151800.0
2008-05-16 11:50:00,69.61,69.87,69.53,69.72,229400.0,49.6916,49.8773,49.6345,49.7702,229400.0
2008-05-16 12:00:00,69.73,69.73,69.36,69.42,128800.0,49.7773,49.7773,49.5132,49.556,128800.0
2008-05-16 12:10:00,69.43,69.89,69.41,69.89,112800.0,49.5632,49.8915,49.5489,49.8915,112800.0
2008-05-16 12:20:00,69.86,69.92,69.58,69.61,129000.0,49.8701,49.9129,49.6702,49.6916,129000.0
2008-05-16 12:30:00,69.58,69.91,69.55,69.82,121000.0,49.6702,49.9058,49.6488,49.8416,121000.0
2008-05-16 12:40:00,69.79,70.0,69.74,69.83,129400.0,49.8201,49.9701,49.7845,49.8487,129400.0
2008-05-16 12:50:00,69.87,69.88,69.55,69.7,118000.0,49.8773,49.8844,49.6488,49.7559,118000.0
2008-05-16 13:00:00,69.73,69.78,69.45,69.59,120000.0,49.7773,49.813,49.5774,49.6774,120000.0
2008-05-16 13:10:00,69.6,69.62,69.45,69.51,95400.0,49.6845,49.6988,49.5774,49.6203,95400.0
2008-05-16 13:20:00,69.52,69.63,69.49,69.58,68200.0,49.6274,49.7059,49.606,49.6702,68200.0
2008-05-16 13:30:00,69.6,69.75,69.48,69.57,187600.0,49.6845,49.7916,49.5988,49.6631,187600.0
2008-05-16 13:40:00,69.61,69.72,69.42,69.71,62600.0,49.6916,49.7702,49.556,49.763,62600.0
2008-05-16 13:50:00,69.71,69.87,69.64,69.8,80400.0,49.763,49.8773,49.7131,49.8273,80400.0
2008-05-16 14:00:00,69.8,69.9,69.66,69.81,81400.0,49.8273,49.8987,49.7273,49.8344,81400.0
2008-05-16 14:10:00,69.82,69.97,69.77,69.83,52200.0,49.8416,49.9486,49.8059,49.8487,52200.0
2008-05-16 14:20:00,69.8,70.03,69.76,69.92,180000.0,49.8273,49.9915,49.7987,49.9129,180000.0
2008-05-16 14:30:00,69.94,70.0,69.73,69.99,104400.0,49.9272,49.9701,49.7773,49.9629,104400.0
2008-05-16 14:40:00,69.96,70.07,69.88,70.07,89000.0,49.9415,50.02,49.8844,50.02,89000.0
2008-05-16 14:50:00,70.05,70.28,70.02,70.11,212000.0,50.0057,50.1699,49.9843,50.0486,212000.0
2008-05-16 15:00:00,70.11,70.39,70.1,70.36,325800.0,50.0486,50.2485,50.0414,50.227,325800.0
2008-05-16 15:10:00,70.36,70.38,70.26,70.36,90200.0,50.227,50.2413,50.1557,50.227,90200.0
2008-05-16 15:20:00,70.36,70.6,70.36,70.43,252000.0,50.227,50.3984,50.227,50.277,252000.0
2008-05-16 15:30:00,70.42,70.49,70.36,70.41,260200.0,50.2699,50.3198,50.227,50.2627,260200.0
2008-05-16 15:40:00,70.4,70.5,70.33,70.35,367600.0,50.2556,50.327,50.2056,50.2199,367600.0
2008-05-16 15:50:00,70.34,70.49,70.11,70.47,479600.0,50.2128,50.3198,50.0486,50.3056,479600.0
2008-05-19 09:30:00,71.06,71.06,70.23,70.36,182400.0,50.7267,50.7267,50.1342,50.227,182400.0
2008-05-19 09:40:00,70.35,70.97,70.33,70.8,196600.0,50.2199,50.6625,50.2056,50.5411,196600.0
2008-05-19 09:50:00,70.82,70.92,69.99,69.99,169400.0,50.5554,50.6268,49.9629,49.9629,169400.0
2008-05-19 10:00:00,70.03,70.46,69.88,70.27,236000.0,49.9915,50.2984,49.8844,50.1628,236000.0
2008-05-19 10:10:00,70.25,70.63,70.13,70.29,150800.0,50.1485,50.4198,50.0629,50.1771,150800.0
2008-05-19 10:20:00,70.3,70.67,70.3,70.34,79800.0,50.1842,50.4483,50.1842,50.2128,79800.0
2008-05-19 10:30:00,70.34,70.45,70.05,70.18,172000.0,50.2128,50.2913,50.0057,50.0985,172000.0
2008-05-19 10:40:00,70.22,70.5,70.18,70.33,138000.0,50.1271,50.327,50.0985,50.2056,138000.0
2008-05-19 10:50:00,70.34,70.4,70.24,70.37,64000.0,50.2128,50.2556,50.1414,50.2342,64000.0
2008-05-19 11:00:00,70.36,70.42,70.24,70.4,80400.0,50.227,50.2699,50.1414,50.2556,80400.0
2008-05-19 11:10:00,70.4,70.4,70.04,70.04,91400.0,50.2556,50.2556,49.9986,49.9986,91400.0
2008-05-19 11:20:00,70.05,70.12,69.92,70.04,179200.0,50.0057,50.0557,49.9129,49.9986,179200.0
2008-05-19 11:30:00,70.02,70.27,69.95,70.27,188200.0,49.9843,50.1628,49.9344,50.1628,188200.0
2008-05-19 11:40:00,70.26,70.42,70.14,70.22,167200.0,50.1557,50.2699,50.07,50.1271,167200.0
2008-05-19 11:50:00,70.22,70.29,70.1,70.17,160000.0,50.1271,50.1771,50.0414,50.0914,160000.0
2008-05-19 12:00:00,70.2,70.49,70.08,70.42,472400.0,50.1128,50.3198,50.0272,50.2699,472400.0
2008-05-19 12:10:00,70.47,70.64,70.43,70.57,51800.0,50.3056,50.4269,50.277,50.377,51800.0
2008-05-19 12:20:00,70.57,70.66,70.42,70.5,155000.0,50.377,50.4412,50.2699,50.327,155000.0
2008-05-19 12:30:00,70.51,70.71,70.51,70.63,235200.0,50.3341,50.4769,50.3341,50.4198,235200.0
2008-05-19 12:40:00,70.64,70.72,70.46,70.5,59200.0,50.4269,50.484,50.2984,50.327,59200.0
2008-05-19 12:50:00,70.53,70.67,70.49,70.58,78600.0,50.3484,50.4483,50.3198,50.3841,78600.0
2008-05-19 13:00:00,70.57,70.67,70.54,70.58,61600.0,50.377,50.4483,50.3555,50.3841,61600.0
2008-05-19 13:10:00,70.6,70.86,70.57,70.86,102400.0,50.3984,50.584,50.377,50.584,102400.0
2008-05-19 13:20:00,70.84,70.86,70.65,70.72,66800.0,50.5697,50.584,50.4341,50.484,66800.0
2008-05-19 13:30:00,70.73,70.78,70.58,70.74,141400.0,50.4912,50.5269,50.3841,50.4983,141400.0
2008-05-19 13:40:00,70.74,70.82,70.61,70.8,246000.0,50.4983,50.5554,50.4055,50.5411,246000.0
2008-05-19 13:50:00,70.79,70.81,70.5,70.63,195600.0,50.534,50.5483,50.327,50.4198,195600.0
2008-05-19 14:00:00,70.64,70.64,70.27,70.27,139800.0,50.4269,50.4269,50.1628,50.1628,139800.0
2008-05-19 14:10:00,70.27,70.28,69.87,70.16,355000.0,50.1628,50.1699,49.8773,50.0843,355000.0
2008-05-19 14:20:00,70.16,70.32,70.06,70.09,173400.0,50.0843,50.1985,50.0129,50.0343,173400.0
2008-05-19 14:30:00,70.11,70.13,69.96,70.0,71800.0,50.0486,50.0629,49.9415,49.9701,71800.0
2008-05-19 14:40:00,69.99,69.99,69.74,69.75,176000.0,49.9629,49.9629,49.7845,49.7916,176000.0
2008-05-19 14:50:00,69.76,69.79,69.58,69.79,139000.0,49.7987,49.8201,49.6702,49.8201,139000.0
2008-05-19 15:00:00,69.81,69.92,69.69,69.9,107600.0,49.8344,49.9129,49.7488,49.8987,107600.0
2008-05-19 15:10:00,69.91,70.07,69.85,69.94,393600.0,49.9058,50.02,49.863,49.9272,393600.0
2008-05-19 15:20:00,69.95,70.04,69.89,69.92,147400.0,49.9344,49.9986,49.8915,49.9129,147400.0
2008-05-19 15:30:00,69.95,69.97,69.67,69.67,176800.0,49.9344,49.9486,49.7345,49.7345,176800.0
2008-05-19 15:40:00,69.67,69.73,69.6,69.64,228800.0,49.7345,49.7773,49.6845,49.7131,228800.0
2008-05-19 15:50:00,69.64,69.91,69.6,69.87,338600.0,49.7131,49.9058,49.6845,49.8773,338600.0
2008-05-20 09:30:00,70.09,70.75,70.01,70.55,250800.0,50.0343,50.5054,49.9772,50.3627,250800.0
2008-05-20 09:40:00,70.6,70.63,70.22,70.45,176400.0,50.3984,50.4198,50.1271,50.2913,176400.0
2008-05-20 09:50:00,70.45,70.46,69.6,70.04,407200.0,50.2913,50.2984,49.6845,49.9986,407200.0
2008-05-20 10:00:00,70.04,70.19,69.98,70.07,168000.0,49.9986,50.1057,49.9558,50.02,168000.0
2008-05-20 10:10:00,70.03,70.24,70.0,70.14,86400.0,49.9915,50.1414,49.9701,50.07,86400.0
2008-05-20 10:20:00,70.12,70.35,70.08,70.23,110400.0,50.0557,50.2199,50.0272,50.1342,110400.0
2008-05-20 10:30:00,70.22,70.32,69.99,70.26,320600.0,50.1271,50.1985,49.9629,50.1557,320600.0
2008-05-20 10:40:00,70.27,70.5,70.17,70.48,267800.0,50.1628,50.327,50.0914,50.3127,267800.0
2008-05-20 10:50:00,70.49,70.78,70.44,70.71,141400.0,50.3198,50.5269,50.2842,50.4769,141400.0
2008-05-20 11:00:00,70.69,70.71,70.28,70.43,97200.0,50.4626,50.4769,50.1699,50.277,97200.0
2008-05-20 11:10:00,70.43,70.58,70.42,70.58,70000.0,50.277,50.3841,50.2699,50.3841,70000.0
2008-05-20 11:20:00,70.55,70.63,70.38,70.44,85400.0,50.3627,50.4198,50.2413,50.2842,85400.0
2008-05-20 11:30:00,70.4,70.5,70.21,70.45,109600.0,50.2556,50.327,50.12,50.2913,109600.0
2008-05-20 11:40:00,70.44,70.6,70.33,70.5,101400.0,50.2842,50.3984,50.2056,50.327,101400.0
2008-05-20 11:50:00,70.5,70.67,70.42,70.58,91200.0,50.327,50.4483,50.2699,50.3841,91200.0
2008-05-20 12:00:00,70.57,70.72,70.49,70.72,106800.0,50.377,50.484,50.3198,50.484,106800.0
2008-05-20 12:10:00,70.72,70.89,70.61,70.86,143800.0,50.484,50.6054,50.4055,50.584,143800.0
2008-05-20 12:20:00,70.85,71.08,70.85,71.06,121000.0,50.5768,50.741,50.5768,50.7267,121000.0
2008-05-20 12:30:00,71.07,71.22,71.03,71.14,487000.0,50.7339,50.841,50.7053,50.7839,487000.0
2008-05-20 12:40:00,71.15,71.3,71.13,71.19,129200.0,50.791,50.8981,50.7767,50.8195,129200.0
2008-05-20 12:50:00,71.19,71.45,71.18,71.44,228800.0,50.8195,51.0051,50.8124,50.998,228800.0
2008-05-20 13:00:00,71.42,71.78,71.39,71.72,218200.0,50.9837,51.2407,50.9623,51.1979,218200.0
2008-05-20 13:10:00,71.71,71.8,71.67,71.8,120400.0,51.1908,51.255,51.1622,51.255,120400.0
2008-05-20 13:20:00,71.78,71.88,71.66,71.84,93200.0,51.2407,51.3121,51.1551,51.2836,93200.0
2008-05-20 13:30:00,71.84,71.97,71.76,71.93,150400.0,51.2836,51.3764,51.2264,51.3478,150400.0
2008-05-20 13:40:00,71.92,71.94,71.6,71.6,142200.0,51.3407,51.3549,51.1122,51.1122,142200.0
2008-05-20 13:50:00,71.56,71.74,71.5,71.61,103000.0,51.0837,51.2122,51.0408,51.1194,103000.0
2008-05-20 14:00:00,71.61,72.01,71.6,71.92,204000.0,51.1194,51.4049,51.1122,51.3407,204000.0
2008-05-20 14:10:00,71.94,72.14,71.92,71.95,154600.0,51.3549,51.4977,51.3407,51.3621,154600.0
2008-05-20 14:20:00,71.94,72.0,71.88,71.92,173200.0,51.3549,51.3978,51.3121,51.3407,173200.0
2008-05-20 14:30:00,71.89,72.06,71.81,72.02,107800.0,51.3192,51.4406,51.2621,51.412,107800.0
2008-05-20 14:40:00,72.03,72.04,71.83,71.85,136600.0,51.4192,51.4263,51.2764,51.2907,136600.0
2008-05-20 14:50:00,71.83,71.88,71.73,71.75,110000.0,51.2764,51.3121,51.205,51.2193,110000.0
2008-05-20 15:00:00,71.75,71.79,71.62,71.64,157200.0,51.2193,51.2479,51.1265,51.1408,157200.0
2008-05-20 15:10:00,71.61,71.84,71.61,71.82,105400.0,51.1194,51.2836,51.1194,51.2693,105400.0
2008-05-20 15:20:00,71.83,71.89,71.67,71.82,152400.0,51.2764,51.3192,51.1622,51.2693,152400.0
2008-05-20 15:30:00,71.82,71.82,71.47,71.5,161600.0,51.2693,51.2693,51.0194,51.0408,161600.0
2008-05-20 15:40:00,71.51,71.67,71.48,71.51,237600.0,51.048,51.1622,51.0266,51.048,237600.0
2008-05-20 15:50:00,71.51,71.85,71.48,71.85,279000.0,51.048,51.2907,51.0266,51.2907,279000.0
2008-05-21 09:30:00,72.0,72.5,71.6,71.63,209800.0,51.3978,51.7547,51.1122,51.1336,209800.0
2008-05-21 09:40:00,71.59,72.11,71.38,72.02,291800.0,51.1051,51.4763,50.9552,51.412,291800.0
2008-05-21 09:50:00,72.02,72.02,71.6,71.8,244400.0,51.412,51.412,51.1122,51.255,244400.0
2008-05-21 10:00:00,71.78,71.83,71.36,71.44,374800.0,51.2407,51.2764,50.9409,50.998,374800.0
2008-05-21 10:10:00,71.46,71.49,71.0,71.01,198600.0,51.0123,51.0337,50.6839,50.691,198600.0
2008-05-21 10:20:00,71.09,71.09,70.38,70.54,529800.0,50.7482,50.7482,50.2413,50.3555,529800.0
2008-05-21 10:30:00,70.54,71.58,70.51,70.58,444200.0,50.3555,51.0979,50.3341,50.3841,444200.0
2008-05-21 10:40:00,70.52,70.94,70.41,70.92,566600.0,50.3413,50.6411,50.2627,50.6268,566600.0
2008-05-21 10:50:00,70.9,71.39,70.88,71.03,378000.0,50.6125,50.9623,50.5982,50.7053,378000.0
2008-05-21 11:00:00,71.04,71.37,71.04,71.23,343400.0,50.7125,50.948,50.7125,50.8481,343400.0
2008-05-21 11:10:00,71.24,71.28,70.88,71.0,126400.0,50.8552,50.8838,50.5982,50.6839,126400.0
2008-05-21 11:20:00,70.98,71.13,70.85,71.09,99200.0,50.6696,50.7767,50.5768,50.7482,99200.0
2008-05-21 11:30:00,71.09,71.28,71.07,71.17,140200.0,50.7482,50.8838,50.7339,50.8053,140200.0
2008-05-21 11:40:00,71.17,71.26,71.07,71.25,142600.0,50.8053,50.8695,50.7339,50.8624,142600.0
2008-05-21 11:50:00,71.24,71.3,71.13,71.26,240200.0,50.8552,50.8981,50.7767,50.8695,240200.0
2008-05-21 12:00:00,71.26,71.36,71.15,71.26,353800.0,50.8695,50.9409,50.791,50.8695,353800.0
2008-05-21 12:10:00,71.3,71.44,71.03,71.03,101200.0,50.8981,50.998,50.7053,50.7053,101200.0
2008-05-21 12:20:00,71.08,71.24,71.02,71.09,330000.0,50.741,50.8552,50.6982,50.7482,330000.0
2008-05-21 12:30:00,71.09,71.57,71.09,71.43,139000.0,50.7482,51.0908,50.7482,50.9909,139000.0
2008-05-21 12:40:00,71.47,71.65,71.42,71.58,151000.0,51.0194,51.1479,50.9837,51.0979,151000.0
2008-05-21 12:50:00,71.57,71.79,71.57,71.64,403000.0,51.0908,51.2479,51.0908,51.1408,403000.0
2008-05-21 13:00:00,71.66,71.67,71.5,71.5,175600.0,51.1551,51.1622,51.0408,51.0408,175600.0
2008-05-21 13:10:00,71.51,71.63,71.39,71.46,219000.0,51.048,51.1336,50.9623,51.0123,219000.0
2008-05-21 13:20:00,71.46,71.53,71.24,71.44,139600.0,51.0123,51.0623,50.8552,50.998,139600.0
2008-05-21 13:30:00,71.46,71.51,71.34,71.45,121600.0,51.0123,51.048,50.9266,51.0051,121600.0
2008-05-21 13:40:00,71.47,71.51,71.4,71.49,86000.0,51.0194,51.048,50.9695,51.0337,86000.0
2008-05-21 13:50:00,71.49,71.5,71.27,71.33,128600.0,51.0337,51.0408,50.8767,50.9195,128600.0
2008-05-21 14:00:00,71.31,71.39,70.83,70.97,175800.0,50.9052,50.9623,50.5626,50.6625,175800.0
2008-05-21 14:10:00,70.93,71.21,70.66,70.67,206000.0,50.6339,50.8338,50.4412,50.4483,206000.0
2008-05-21 14:20:00,70.66,70.7,70.46,70.57,209800.0,50.4412,50.4698,50.2984,50.377,209800.0
2008-05-21 14:30:00,70.56,70.59,70.01,70.25,160800.0,50.3698,50.3912,49.9772,50.1485,160800.0
2008-05-21 14:40:00,70.22,70.36,69.99,70.01,112400.0,50.1271,50.227,49.9629,49.9772,112400.0
2008-05-21 14:50:00,69.98,70.38,69.98,70.38,91800.0,49.9558,50.2413,49.9558,50.2413,91800.0
2008-05-21 15:00:00,70.38,70.54,69.99,70.17,186200.0,50.2413,50.3555,49.9629,50.0914,186200.0
2008-05-21 15:10:00,70.14,70.48,69.97,70.43,154200.0,50.07,50.3127,49.9486,50.277,154200.0
2008-05-21 15:20:00,70.43,70.47,70.17,70.23,142400.0,50.277,50.3056,50.0914,50.1342,142400.0
2008-05-21 15:30:00,70.21,70.29,69.92,69.94,172800.0,50.12,50.1771,49.9129,49.9272,172800.0
2008-05-21 15:40:00,69.97,70.01,69.7,69.83,358400.0,49.9486,49.9772,49.7559,49.8487,358400.0
2008-05-21 15:50:00,69.85,69.92,69.39,69.4,389800.0,49.863,49.9129,49.5346,49.5417,389800.0
2008-05-22 09:30:00,69.49,69.49,68.14,69.12,367000.0,49.606,49.606,48.6423,49.3419,367000.0
2008-05-22 09:40:00,69.07,70.26,69.0,69.7,278600.0,49.3062,50.1557,49.2562,49.7559,278600.0
2008-05-22 09:50:00,69.7,69.71,68.97,69.31,217600.0,49.7559,49.763,49.2348,49.4775,217600.0
2008-05-22 10:00:00,69.29,69.29,68.23,68.28,230000.0,49.4632,49.4632,48.7065,48.7422,230000.0
2008-05-22 10:10:00,68.23,69.02,68.22,68.75,222800.0,48.7065,49.2705,48.6994,49.0777,222800.0
2008-05-22 10:20:00,68.72,68.86,67.89,67.97,299800.0,49.0563,49.1563,48.4638,48.5209,299800.0
2008-05-22 10:30:00,67.95,68.53,67.91,68.04,215400.0,48.5066,48.9207,48.4781,48.5709,215400.0
2008-05-22 10:40:00,68.01,68.88,68.01,68.86,222400.0,48.5495,49.1705,48.5495,49.1563,222400.0
2008-05-22 10:50:00,68.86,69.4,68.79,69.38,273600.0,49.1563,49.5417,49.1063,49.5275,273600.0
2008-05-22 11:00:00,69.35,69.6,69.14,69.27,207000.0,49.506,49.6845,49.3561,49.4489,207000.0
2008-05-22 11:10:00,69.28,69.36,68.9,69.26,175400.0,49.4561,49.5132,49.1848,49.4418,175400.0
2008-05-22 11:20:00,69.28,69.28,68.91,69.0,110400.0,49.4561,49.4561,49.1919,49.2562,110400.0
2008-05-22 11:30:00,69.01,69.5,68.98,69.12,181400.0,49.2633,49.6131,49.2419,49.3419,181400.0
2008-05-22 11:40:00,69.12,69.23,68.81,69.0,120200.0,49.3419,49.4204,49.1206,49.2562,120200.0
2008-05-22 11:50:00,69.05,69.05,68.47,68.48,126000.0,49.2919,49.2919,48.8779,48.885,126000.0
2008-05-22 12:00:00,68.48,68.5,68.17,68.33,160200.0,48.885,48.8993,48.6637,48.7779,160200.0
2008-05-22 12:10:00,68.37,68.5,68.1,68.44,108200.0,48.8065,48.8993,48.6137,48.8564,108200.0
2008-05-22 12:20:00,68.42,68.42,68.0,68.0,70000.0,48.8422,48.8422,48.5423,48.5423,70000.0
2008-05-22 12:30:00,68.02,68.11,67.92,67.92,49400.0,48.5566,48.6209,48.4852,48.4852,49400.0
2008-05-22 12:40:00,67.94,68.04,67.73,67.99,124600.0,48.4995,48.5709,48.3496,48.5352,124600.0
2008-05-22 12:50:00,67.97,68.08,67.78,68.04,52400.0,48.5209,48.5994,48.3853,48.5709,52400.0
2008-05-22 13:00:00,68.07,68.32,68.02,68.3,68000.0,48.5923,48.7708,48.5566,48.7565,68000.0
2008-05-22 13:10:00,68.3,68.52,68.25,68.33,65600.0,48.7565,48.9135,48.7208,48.7779,65600.0
2008-05-22 13:20:00,68.31,68.46,68.2,68.46,36000.0,48.7636,48.8707,48.6851,48.8707,36000.0
2008-05-22 13:30:00,68.46,68.8,68.43,68.63,76800.0,48.8707,49.1134,48.8493,48.9921,76800.0
2008-05-22 13:40:00,68.63,68.91,68.42,68.91,118400.0,48.9921,49.1919,48.8422,49.1919,118400.0
2008-05-22 13:50:00,68.9,69.11,68.8,68.84,78000.0,49.1848,49.3347,49.1134,49.142,78000.0
2008-05-22 14:00:00,68.83,68.83,68.28,68.36,130400.0,49.1348,49.1348,48.7422,48.7993,130400.0
2008-05-22 14:10:00,68.36,68.39,68.16,68.2,74200.0,48.7993,48.8207,48.6566,48.6851,74200.0
2008-05-22 14:20:00,68.18,68.36,68.03,68.24,68600.0,48.6708,48.7993,48.5638,48.7137,68600.0
2008-05-22 14:30:00,68.26,68.38,68.22,68.37,29200.0,48.7279,48.8136,48.6994,48.8065,29200.0
2008-05-22 14:40:00,68.42,68.47,68.29,68.43,40600.0,48.8422,48.8779,48.7494,48.8493,40600.0
2008-05-22 14:50:00,68.41,68.67,68.38,68.64,65800.0,48.835,49.0206,48.8136,48.9992,65800.0
2008-05-22 15:00:00,68.61,68.61,68.35,68.5,51800.0,48.9778,48.9778,48.7922,48.8993,51800.0
2008-05-22 15:10:00,68.5,68.5,68.35,68.4,57400.0,48.8993,48.8993,48.7922,48.8279,57400.0
2008-05-22 15:20:00,68.39,68.42,68.2,68.2,84000.0,48.8207,48.8422,48.6851,48.6851,84000.0
2008-05-22 15:30:00,68.18,68.4,68.16,68.38,135800.0,48.6708,48.8279,48.6566,48.8136,135800.0
2008-05-22 15:40:00,68.39,68.39,68.2,68.31,150400.0,48.8207,48.8207,48.6851,48.7636,150400.0
2008-05-22 15:50:00,68.29,68.37,68.24,68.24,153200.0,48.7494,48.8065,48.7137,48.7137,153200.0
2008-05-23 09:30:00,69.0,69.23,68.4,68.99,222200.0,49.2562,49.4204,48.8279,49.2491,222200.0
2008-05-23 09:40:00,68.97,69.5,68.97,69.19,109600.0,49.2348,49.6131,49.2348,49.3918,109600.0
2008-05-23 09:50:00,69.16,69.27,68.71,68.86,215800.0,49.3704,49.4489,49.0492,49.1563,215800.0
2008-05-23 10:00:00,68.88,68.9,68.22,68.49,262600.0,49.1705,49.1848,48.6994,48.8921,262600.0
2008-05-23 10:10:00,68.49,68.53,68.15,68.15,130400.0,48.8921,48.9207,48.6494,48.6494,130400.0
2008-05-23 10:20:00,68.16,68.16,67.63,67.66,177200.0,48.6566,48.6566,48.2782,48.2996,177200.0
2008-05-23 10:30:00,67.64,67.64,67.12,67.24,206000.0,48.2853,48.2853,47.9141,47.9998,206000.0
2008-05-23 10:40:00,67.24,67.58,67.17,67.34,150400.0,47.9998,48.2425,47.9498,48.0712,150400.0
2008-05-23 10:50:00,67.33,67.53,67.17,67.46,99600.0,48.0641,48.2068,47.9498,48.1569,99600.0
2008-05-23 11:00:00,67.46,67.46,66.92,66.93,104000.0,48.1569,48.1569,47.7714,47.7785,104000.0
2008-05-23 11:10:00,66.91,67.08,66.58,66.8,168400.0,47.7642,47.8856,47.5287,47.6857,168400.0
2008-05-23 11:20:00,66.8,67.05,66.77,66.8,94000.0,47.6857,47.8642,47.6643,47.6857,94000.0
2008-05-23 11:30:00,66.81,66.81,66.33,66.39,93400.0,47.6928,47.6928,47.3502,47.393,93400.0
2008-05-23 11:40:00,66.42,66.58,66.4,66.49,63600.0,47.4144,47.5287,47.4002,47.4644,63600.0
2008-05-23 11:50:00,66.48,66.96,66.22,66.91,156600.0,47.4573,47.7999,47.2717,47.7642,156600.0
2008-05-23 12:00:00,66.89,66.99,66.66,66.99,183000.0,47.75,47.8213,47.5858,47.8213,183000.0
2008-05-23 12:10:00,67.0,67.11,66.76,66.77,90000.0,47.8285,47.907,47.6572,47.6643,90000.0
2008-05-23 12:20:00,66.75,67.01,66.7,66.88,119000.0,47.65,47.8356,47.6143,47.7428,119000.0
2008-05-23 12:30:00,66.87,66.92,66.49,66.52,124800.0,47.7357,47.7714,47.4644,47.4858,124800.0
2008-05-23 12:40:00,66.51,66.76,66.42,66.7,103400.0,47.4787,47.6572,47.4144,47.6143,103400.0
2008-05-23 12:50:00,66.73,66.97,66.66,66.66,213200.0,47.6357,47.8071,47.5858,47.5858,213200.0
2008-05-23 13:00:00,66.64,66.98,66.64,66.87,114800.0,47.5715,47.8142,47.5715,47.7357,114800.0
2008-05-23 13:10:00,66.84,66.95,66.74,66.86,53200.0,47.7143,47.7928,47.6429,47.7285,53200.0
2008-05-23 13:20:00,66.86,66.98,66.77,66.78,63600.0,47.7285,47.8142,47.6643,47.6714,63600.0
2008-05-23 13:30:00,66.77,66.92,66.75,66.84,72000.0,47.6643,47.7714,47.65,47.7143,72000.0
2008-05-23 13:40:00,66.83,66.96,66.83,66.91,95600.0,47.7071,47.7999,47.7071,47.7642,95600.0
2008-05-23 13:50:00,66.91,66.98,66.8,66.92,88000.0,47.7642,47.8142,47.6857,47.7714,88000.0
2008-05-23 14:00:00,66.92,66.94,66.72,66.73,140800.0,47.7714,47.7856,47.6286,47.6357,140800.0
2008-05-23 14:10:00,66.74,66.86,66.61,66.75,118000.0,47.6429,47.7285,47.5501,47.65,118000.0
2008-05-23 14:20:00,66.8,67.14,66.78,67.13,115400.0,47.6857,47.9284,47.6714,47.9213,115400.0
2008-05-23 14:30:00,67.11,67.24,67.0,67.19,60800.0,47.907,47.9998,47.8285,47.9641,60800.0
2008-05-23 14:40:00,67.2,67.47,67.18,67.45,67400.0,47.9713,48.164,47.957,48.1497,67400.0
2008-05-23 14:50:00,67.46,67.6,66.95,67.53,137800.0,48.1569,48.2568,47.7928,48.2068,137800.0
2008-05-23 15:00:00,67.49,67.6,67.42,67.58,95200.0,48.1783,48.2568,48.1283,48.2425,95200.0
2008-05-23 15:10:00,67.58,67.67,67.3,67.37,114400.0,48.2425,48.3068,48.0426,48.0926,114400.0
2008-05-23 15:20:00,67.36,67.85,67.31,67.83,189200.0,48.0855,48.4353,48.0498,48.421,189200.0
2008-05-23 15:30:00,67.83,67.96,67.56,67.6,197200.0,48.421,48.5138,48.2282,48.2568,197200.0
2008-05-23 15:40:00,67.61,67.75,67.56,67.73,153800.0,48.2639,48.3639,48.2282,48.3496,153800.0
2008-05-23 15:50:00,67.72,67.75,67.51,67.51,350000.0,48.3425,48.3639,48.1925,48.1925,350000.0
2008-05-27 09:30:00,67.38,67.44,66.42,66.62,158000.0,48.0997,48.1426,47.4144,47.5572,158000.0
2008-05-27 09:40:00,66.59,66.99,66.19,66.22,218800.0,47.5358,47.8213,47.2503,47.2717,218800.0
2008-05-27 09:50:00,66.21,66.66,66.14,66.56,177200.0,47.2645,47.5858,47.2146,47.5144,177200.0
2008-05-27 10:00:00,66.52,66.77,66.03,66.1,160400.0,47.4858,47.6643,47.136,47.186,160400.0
2008-05-27 10:10:00,66.14,66.88,66.13,66.73,207000.0,47.2146,47.7428,47.2074,47.6357,207000.0
2008-05-27 10:20:00,66.73,66.94,66.51,66.94,92600.0,47.6357,47.7856,47.4787,47.7856,92600.0
2008-05-27 10:30:00,66.94,67.11,66.61,66.98,155600.0,47.7856,47.907,47.5501,47.8142,155600.0
2008-05-27 10:40:00,66.98,67.1,66.55,66.58,125200.0,47.8142,47.8999,47.5072,47.5287,125200.0
2008-05-27 10:50:00,66.57,66.94,66.54,66.7,191400.0,47.5215,47.7856,47.5001,47.6143,191400.0
2008-05-27 11:00:00,66.72,66.87,66.66,66.78,208200.0,47.6286,47.7357,47.5858,47.6714,208200.0
2008-05-27 11:10:00,66.78,67.2,66.78,67.2,72000.0,47.6714,47.9713,47.6714,47.9713,72000.0
2008-05-27 11:20:00,67.2,67.38,67.08,67.32,52200.0,47.9713,48.0997,47.8856,48.0569,52200.0
2008-05-27 11:30:00,67.35,67.38,67.16,67.2,48800.0,48.0783,48.0997,47.9427,47.9713,48800.0
2008-05-27 11:40:00,67.17,67.2,67.04,67.06,56200.0,47.9498,47.9713,47.857,47.8713,56200.0
2008-05-27 11:50:00,67.08,67.22,67.05,67.06,89200.0,47.8856,47.9855,47.8642,47.8713,89200.0
2008-05-27 12:00:00,67.07,67.3,67.01,67.24,90200.0,47.8784,48.0426,47.8356,47.9998,90200.0
2008-05-27 12:10:00,67.23,67.23,67.06,67.19,73400.0,47.9927,47.9927,47.8713,47.9641,73400.0
2008-05-27 12:20:00,67.22,67.25,66.93,66.93,88000.0,47.9855,48.0069,47.7785,47.7785,88000.0
2008-05-27 12:30:00,66.99,67.03,66.82,66.91,62600.0,47.8213,47.8499,47.7,47.7642,62600.0
2008-05-27 12:40:00,66.88,66.96,66.81,66.95,72000.0,47.7428,47.7999,47.6928,47.7928,72000.0
2008-05-27 12:50:00,66.92,66.92,66.73,66.86,111000.0,47.7714,47.7714,47.6357,47.7285,111000.0
2008-05-27 13:00:00,66.85,66.99,66.78,66.92,54800.0,47.7214,47.8213,47.6714,47.7714,54800.0
2008-05-27 13:10:00,66.92,67.06,66.91,67.01,45400.0,47.7714,47.8713,47.7642,47.8356,45400.0
2008-05-27 13:20:00,67.0,67.13,66.95,67.08,49600.0,47.8285,47.9213,47.7928,47.8856,49600.0
2008-05-27 13:30:00,67.12,67.27,67.03,67.21,86600.0,47.9141,48.0212,47.8499,47.9784,86600.0
2008-05-27 13:40:00,67.2,67.25,67.04,67.08,56000.0,47.9713,48.0069,47.857,47.8856,56000.0
2008-05-27 13:50:00,67.1,67.24,67.05,67.06,42000.0,47.8999,47.9998,47.8642,47.8713,42000.0
2008-05-27 14:00:00,67.08,67.11,66.81,66.85,75800.0,47.8856,47.907,47.6928,47.7214,75800.0
2008-05-27 14:10:00,66.83,66.97,66.64,66.7,90800.0,47.7071,47.8071,47.5715,47.6143,90800.0
2008-05-27 14:20:00,66.71,66.8,66.58,66.67,82600.0,47.6215,47.6857,47.5287,47.5929,82600.0
2008-05-27 14:30:00,66.7,66.74,66.52,66.55,60200.0,47.6143,47.6429,47.4858,47.5072,60200.0
2008-05-27 14:40:00,66.55,66.72,66.51,66.69,74400.0,47.5072,47.6286,47.4787,47.6072,74400.0
2008-05-27 14:50:00,66.71,66.76,66.48,66.52,54800.0,47.6215,47.6572,47.4573,47.4858,54800.0
2008-05-27 15:00:00,66.54,66.62,66.42,66.47,97800.0,47.5001,47.5572,47.4144,47.4501,97800.0
2008-05-27 15:10:00,66.49,66.51,66.24,66.42,90600.0,47.4644,47.4787,47.2859,47.4144,90600.0
2008-05-27 15:20:00,66.42,66.43,66.28,66.36,72600.0,47.4144,47.4216,47.3145,47.3716,72600.0
2008-05-27 15:30:00,66.32,66.58,66.32,66.58,105600.0,47.3431,47.5287,47.3431,47.5287,105600.0
2008-05-27 15:40:00,66.59,66.6,66.48,66.59,92600.0,47.5358,47.5429,47.4573,47.5358,92600.0
2008-05-27 15:50:00,66.59,66.72,66.54,66.58,127800.0,47.5358,47.6286,47.5001,47.5287,127800.0
2008-05-28 09:30:00,65.74,66.3,65.13,65.42,346600.0,46.929,47.3288,46.4936,46.7006,346600.0
2008-05-28 09:40:00,65.42,65.52,65.07,65.47,217000.0,46.7006,46.772,46.4507,46.7363,217000.0
2008-05-28 09:50:00,65.45,65.7,65.21,65.46,327200.0,46.722,46.9005,46.5507,46.7291,327200.0
2008-05-28 10:00:00,65.46,66.33,65.42,66.08,426000.0,46.7291,47.3502,46.7006,47.1717,426000.0
2008-05-28 10:10:00,66.09,66.16,65.71,66.15,256800.0,47.1789,47.2288,46.9076,47.2217,256800.0
2008-05-28 10:20:00,66.13,66.31,65.51,65.51,216600.0,47.2074,47.3359,46.7648,46.7648,216600.0
2008-05-28 10:30:00,65.5,65.72,65.35,65.72,176800.0,46.7577,46.9147,46.6506,46.9147,176800.0
2008-05-28 10:40:00,65.7,65.72,65.25,65.39,150400.0,46.9005,46.9147,46.5792,46.6792,150400.0
2008-05-28 10:50:00,65.38,65.42,65.14,65.23,181400.0,46.672,46.7006,46.5007,46.565,181400.0
2008-05-28 11:00:00,65.23,65.42,65.08,65.22,143200.0,46.565,46.7006,46.4579,46.5578,143200.0
2008-05-28 11:10:00,65.2,65.26,65.03,65.17,74200.0,46.5435,46.5864,46.4222,46.5221,74200.0
2008-05-28 11:20:00,65.16,65.39,65.11,65.39,60600.0,46.515,46.6792,46.4793,46.6792,60600.0
2008-05-28 11:30:00,65.37,65.46,65.29,65.46,67400.0,46.6649,46.7291,46.6078,46.7291,67400.0
2008-05-28 11:40:00,65.46,65.46,65.24,65.36,63200.0,46.7291,46.7291,46.5721,46.6578,63200.0
2008-05-28 11:50:00,65.39,65.67,65.34,65.64,136400.0,46.6792,46.879,46.6435,46.8576,136400.0
2008-05-28 12:00:00,65.63,65.74,65.52,65.66,167200.0,46.8505,46.929,46.772,46.8719,167200.0
2008-05-28 12:10:00,65.66,65.78,65.64,65.67,137800.0,46.8719,46.9576,46.8576,46.879,137800.0
2008-05-28 12:20:00,65.67,65.81,65.58,65.76,101400.0,46.879,46.979,46.8148,46.9433,101400.0
2008-05-28 12:30:00,65.76,65.92,65.65,65.89,149800.0,46.9433,47.0575,46.8648,47.0361,149800.0
2008-05-28 12:40:00,65.92,66.1,65.87,66.04,117000.0,47.0575,47.186,47.0218,47.1432,117000.0
2008-05-28 12:50:00,66.04,66.25,66.01,66.2,94800.0,47.1432,47.2931,47.1218,47.2574,94800.0
2008-05-28 13:00:00,66.17,66.39,66.11,66.11,134200.0,47.236,47.393,47.1931,47.1931,134200.0
2008-05-28 13:10:00,66.14,66.46,66.12,66.39,102600.0,47.2146,47.443,47.2003,47.393,102600.0
2008-05-28 13:20:00,66.39,66.39,66.2,66.25,107600.0,47.393,47.393,47.2574,47.2931,107600.0
2008-05-28 13:30:00,66.25,66.36,66.1,66.16,88000.0,47.2931,47.3716,47.186,47.2288,88000.0
2008-05-28 13:40:00,66.19,66.47,66.14,66.45,112400.0,47.2503,47.4501,47.2146,47.4359,112400.0
2008-05-28 13:50:00,66.49,66.57,66.36,66.54,45600.0,47.4644,47.5215,47.3716,47.5001,45600.0
2008-05-28 14:00:00,66.54,66.6,66.3,66.37,80800.0,47.5001,47.5429,47.3288,47.3787,80800.0
2008-05-28 14:10:00,66.38,66.43,66.28,66.42,101600.0,47.3859,47.4216,47.3145,47.4144,101600.0
2008-05-28 14:20:00,66.41,66.46,66.26,66.34,108200.0,47.4073,47.443,47.3002,47.3573,108200.0
2008-05-28 14:30:00,66.33,66.48,66.33,66.45,187000.0,47.3502,47.4573,47.3502,47.4359,187000.0
2008-05-28 14:40:00,66.46,66.46,66.32,66.36,160200.0,47.443,47.443,47.3431,47.3716,160200.0
2008-05-28 14:50:00,66.37,66.42,66.3,66.4,116000.0,47.3787,47.4144,47.3288,47.4002,116000.0
2008-05-28 15:00:00,66.41,66.42,66.31,66.36,152800.0,47.4073,47.4144,47.3359,47.3716,152800.0
2008-05-28 15:10:00,66.36,66.52,66.36,66.49,128800.0,47.3716,47.4858,47.3716,47.4644,128800.0
2008-05-28 15:20:00,66.49,66.67,66.42,66.66,231400.0,47.4644,47.5929,47.4144,47.5858,231400.0
2008-05-28 15:30:00,66.66,66.96,66.56,66.94,205000.0,47.5858,47.7999,47.5144,47.7856,205000.0
2008-05-28 15:40:00,66.94,67.06,66.82,67.05,266800.0,47.7856,47.8713,47.7,47.8642,266800.0
2008-05-28 15:50:00,67.05,67.27,67.04,67.22,269200.0,47.8642,48.0212,47.857,47.9855,269200.0
2008-05-29 09:30:00,66.79,66.79,65.17,65.64,236600.0,47.6786,47.6786,46.5221,46.8576,236600.0
2008-05-29 09:40:00,65.66,65.73,65.07,65.45,119400.0,46.8719,46.9219,46.4507,46.722,119400.0
2008-05-29 09:50:00,65.46,65.79,65.21,65.25,133600.0,46.7291,46.9647,46.5507,46.5792,133600.0
2008-05-29 10:00:00,65.29,65.45,65.05,65.05,198400.0,46.6078,46.722,46.4365,46.4365,198400.0
2008-05-29 10:10:00,65.04,65.48,65.03,65.03,189600.0,46.4293,46.7434,46.4222,46.4222,189600.0
2008-05-29 10:20:00,65.05,65.74,64.8,65.67,390800.0,46.4365,46.929,46.258,46.879,390800.0
2008-05-29 10:30:00,65.58,66.47,65.58,65.8,621400.0,46.8148,47.4501,46.8148,46.9719,621400.0
2008-05-29 10:40:00,65.8,66.16,65.41,65.55,290200.0,46.9719,47.2288,46.6934,46.7934,290200.0
2008-05-29 10:50:00,65.56,65.88,65.3,65.55,250400.0,46.8005,47.029,46.6149,46.7934,250400.0
2008-05-29 11:00:00,65.57,66.14,65.45,65.98,172200.0,46.8077,47.2146,46.722,47.1003,172200.0
2008-05-29 11:10:00,66.0,66.04,65.6,65.65,87200.0,47.1146,47.1432,46.8291,46.8648,87200.0
2008-05-29 11:20:00,65.64,65.77,65.17,65.25,120200.0,46.8576,46.9504,46.5221,46.5792,120200.0
2008-05-29 11:30:00,65.24,65.3,64.82,64.88,169200.0,46.5721,46.6149,46.2723,46.3151,169200.0
2008-05-29 11:40:00,64.86,65.19,64.68,64.97,98000.0,46.3008,46.5364,46.1723,46.3793,98000.0
2008-05-29 11:50:00,64.94,65.08,64.75,64.86,137800.0,46.3579,46.4579,46.2223,46.3008,137800.0
2008-05-29 12:00:00,64.88,65.29,64.88,65.17,161200.0,46.3151,46.6078,46.3151,46.5221,161200.0
2008-05-29 12:10:00,65.17,65.3,65.03,65.3,141600.0,46.5221,46.6149,46.4222,46.6149,141600.0
2008-05-29 12:20:00,65.27,65.41,65.22,65.33,96600.0,46.5935,46.6934,46.5578,46.6363,96600.0
2008-05-29 12:30:00,65.33,65.72,65.33,65.4,113000.0,46.6363,46.9147,46.6363,46.6863,113000.0
2008-05-29 12:40:00,65.41,65.43,65.02,65.17,165200.0,46.6934,46.7077,46.415,46.5221,165200.0
2008-05-29 12:50:00,65.17,65.3,65.17,65.17,73000.0,46.5221,46.6149,46.5221,46.5221,73000.0
2008-05-29 13:00:00,65.17,65.18,64.77,64.83,122800.0,46.5221,46.5293,46.2366,46.2794,122800.0
2008-05-29 13:10:00,64.82,64.92,64.77,64.88,243400.0,46.2723,46.3437,46.2366,46.3151,243400.0
2008-05-29 13:20:00,64.88,64.88,64.62,64.83,140000.0,46.3151,46.3151,46.1295,46.2794,140000.0
2008-05-29 13:30:00,64.83,64.85,64.6,64.72,92600.0,46.2794,46.2937,46.1152,46.2009,92600.0
2008-05-29 13:40:00,64.72,64.81,64.53,64.66,72800.0,46.2009,46.2651,46.0653,46.1581,72800.0
2008-05-29 13:50:00,64.67,64.72,64.38,64.56,245000.0,46.1652,46.2009,45.9582,46.0867,245000.0
2008-05-29 14:00:00,64.56,64.72,64.28,64.28,193400.0,46.0867,46.2009,45.8868,45.8868,193400.0
2008-05-29 14:10:00,64.28,64.34,64.11,64.27,197600.0,45.8868,45.9296,45.7654,45.8796,197600.0
2008-05-29 14:20:00,64.27,64.36,63.82,63.87,631800.0,45.8796,45.9439,45.5584,45.5941,631800.0
2008-05-29 14:30:00,63.87,64.03,63.85,63.96,111600.0,45.5941,45.7083,45.5798,45.6584,111600.0
2008-05-29 14:40:00,63.98,64.14,63.89,64.0,213600.0,45.6726,45.7868,45.6084,45.6869,213600.0
2008-05-29 14:50:00,63.99,64.08,63.92,64.06,138000.0,45.6798,45.744,45.6298,45.7297,138000.0
2008-05-29 15:00:00,64.08,64.08,63.77,63.8,184000.0,45.744,45.744,45.5227,45.5441,184000.0
2008-05-29 15:10:00,63.77,63.95,63.76,63.85,150200.0,45.5227,45.6512,45.5156,45.5798,150200.0
2008-05-29 15:20:00,63.85,63.92,63.69,63.82,173000.0,45.5798,45.6298,45.4656,45.5584,173000.0
2008-05-29 15:30:00,63.83,64.06,63.77,63.92,171200.0,45.5656,45.7297,45.5227,45.6298,171200.0
2008-05-29 15:40:00,63.94,64.02,63.8,63.98,232600.0,45.6441,45.7012,45.5441,45.6726,232600.0
2008-05-29 15:50:00,63.99,64.08,63.81,63.84,431200.0,45.6798,45.744,45.5513,45.5727,431200.0
2008-05-30 09:30:00,64.04,65.16,64.04,64.36,399000.0,45.7155,46.515,45.7155,45.9439,399000.0
2008-05-30 09:40:00,64.36,64.82,63.51,63.61,392800.0,45.9439,46.2723,45.3371,45.4085,392800.0
2008-05-30 09:50:00,63.58,63.81,62.87,63.58,771200.0,45.3871,45.5513,44.8802,45.3871,771200.0
2008-05-30 10:00:00,63.56,63.82,63.26,63.63,369000.0,45.3728,45.5584,45.1587,45.4228,369000.0
2008-05-30 10:10:00,63.65,64.08,63.55,63.95,343200.0,45.4371,45.744,45.3657,45.6512,343200.0
2008-05-30 10:20:00,63.99,64.03,63.26,63.57,369600.0,45.6798,45.7083,45.1587,45.3799,369600.0
2008-05-30 10:30:00,63.55,64.05,63.52,63.95,314200.0,45.3657,45.7226,45.3443,45.6512,314200.0
2008-05-30 10:40:00,63.98,64.01,63.74,63.96,228600.0,45.6726,45.694,45.5013,45.6584,228600.0
2008-05-30 10:50:00,63.99,64.14,63.84,63.87,356800.0,45.6798,45.7868,45.5727,45.5941,356800.0
2008-05-30 11:00:00,63.87,64.05,63.62,63.76,224400.0,45.5941,45.7226,45.4156,45.5156,224400.0
2008-05-30 11:10:00,63.74,64.03,63.69,63.93,211600.0,45.5013,45.7083,45.4656,45.6369,211600.0
2008-05-30 11:20:00,63.94,63.99,63.35,63.43,195000.0,45.6441,45.6798,45.2229,45.28,195000.0
2008-05-30 11:30:00,63.45,63.63,63.29,63.57,293400.0,45.2943,45.4228,45.1801,45.3799,293400.0
2008-05-30 11:40:00,63.56,63.68,63.42,63.51,169000.0,45.3728,45.4585,45.2729,45.3371,169000.0
2008-05-30 11:50:00,63.48,63.84,63.48,63.73,129600.0,45.3157,45.5727,45.3157,45.4942,129600.0
2008-05-30 12:00:00,63.73,63.96,63.7,63.92,238600.0,45.4942,45.6584,45.4727,45.6298,238600.0
2008-05-30 12:10:00,63.92,64.01,63.68,63.84,254600.0,45.6298,45.694,45.4585,45.5727,254600.0
2008-05-30 12:20:00,63.84,64.03,63.63,63.83,438600.0,45.5727,45.7083,45.4228,45.5656,438600.0
2008-05-30 12:30:00,63.86,63.93,63.74,63.79,190400.0,45.587,45.6369,45.5013,45.537,190400.0
2008-05-30 12:40:00,63.8,63.8,63.51,63.65,166400.0,45.5441,45.5441,45.3371,45.4371,166400.0
2008-05-30 12:50:00,63.66,63.78,63.59,63.65,163400.0,45.4442,45.5299,45.3942,45.4371,163400.0
2008-05-30 13:00:00,63.66,63.74,63.53,63.58,294200.0,45.4442,45.5013,45.3514,45.3871,294200.0
2008-05-30 13:10:00,63.58,63.79,63.58,63.74,232400.0,45.3871,45.537,45.3871,45.5013,232400.0
2008-05-30 13:20:00,63.72,63.81,63.63,63.71,132200.0,45.487,45.5513,45.4228,45.4799,132200.0
2008-05-30 13:30:00,63.7,63.92,63.67,63.92,129000.0,45.4727,45.6298,45.4513,45.6298,129000.0
2008-05-30 13:40:00,63.92,64.2,63.9,64.2,193600.0,45.6298,45.8297,45.6155,45.8297,193600.0
2008-05-30 13:50:00,64.2,64.33,64.19,64.3,169200.0,45.8297,45.9225,45.8225,45.9011,169200.0
2008-05-30 14:00:00,64.3,64.33,64.19,64.3,116000.0,45.9011,45.9225,45.8225,45.9011,116000.0
2008-05-30 14:10:00,64.3,64.5,64.25,64.4,162600.0,45.9011,46.0438,45.8654,45.9724,162600.0
2008-05-30 14:20:00,64.41,64.45,64.13,64.18,164200.0,45.9796,46.0081,45.7797,45.8154,164200.0
2008-05-30 14:30:00,64.19,64.27,64.09,64.22,143400.0,45.8225,45.8796,45.7512,45.844,143400.0
2008-05-30 14:40:00,64.23,64.39,64.23,64.3,80800.0,45.8511,45.9653,45.8511,45.9011,80800.0
2008-05-30 14:50:00,64.31,64.64,64.28,64.59,81400.0,45.9082,46.1438,45.8868,46.1081,81400.0
2008-05-30 15:00:00,64.58,64.75,64.55,64.72,152800.0,46.1009,46.2223,46.0795,46.2009,152800.0
2008-05-30 15:10:00,64.73,64.79,64.58,64.72,165400.0,46.208,46.2509,46.1009,46.2009,165400.0
2008-05-30 15:20:00,64.68,64.8,64.63,64.79,117000.0,46.1723,46.258,46.1366,46.2509,117000.0
2008-05-30 15:30:00,64.8,64.83,64.61,64.68,209200.0,46.258,46.2794,46.1224,46.1723,209200.0
2008-05-30 15:40:00,64.66,64.75,64.48,64.51,222200.0,46.1581,46.2223,46.0296,46.051,222200.0
2008-05-30 15:50:00,64.52,64.55,64.14,64.23,363400.0,46.0581,46.0795,45.7868,45.8511,363400.0
2008-06-02 09:30:00,63.95,65.15,63.95,64.77,260600.0,45.6512,46.5078,45.6512,46.2366,260600.0
2008-06-02 09:40:00,64.78,65.16,64.44,64.5,231400.0,46.2437,46.515,46.001,46.0438,231400.0
2008-06-02 09:50:00,64.55,64.86,64.28,64.58,249800.0,46.0795,46.3008,45.8868,46.1009,249800.0
2008-06-02 10:00:00,64.63,64.75,64.07,64.49,216800.0,46.1366,46.2223,45.7369,46.0367,216800.0
2008-06-02 10:10:00,64.5,64.81,64.29,64.64,234400.0,46.0438,46.2651,45.8939,46.1438,234400.0
2008-06-02 10:20:00,64.66,64.73,64.46,64.54,242800.0,46.1581,46.208,46.0153,46.0724,242800.0
2008-06-02 10:30:00,64.54,64.64,64.42,64.43,369600.0,46.0724,46.1438,45.9867,45.9939,369600.0
2008-06-02 10:40:00,64.46,64.53,64.31,64.34,334600.0,46.0153,46.0653,45.9082,45.9296,334600.0
2008-06-02 10:50:00,64.33,64.6,64.27,64.55,179200.0,45.9225,46.1152,45.8796,46.0795,179200.0
2008-06-02 11:00:00,64.55,65.0,64.51,64.99,382400.0,46.0795,46.4008,46.051,46.3936,382400.0
2008-06-02 11:10:00,64.98,65.0,64.55,64.63,321200.0,46.3865,46.4008,46.0795,46.1366,321200.0
2008-06-02 11:20:00,64.67,64.83,64.42,64.64,248400.0,46.1652,46.2794,45.9867,46.1438,248400.0
2008-06-02 11:30:00,64.64,64.79,64.55,64.67,198800.0,46.1438,46.2509,46.0795,46.1652,198800.0
2008-06-02 11:40:00,64.69,64.9,64.69,64.89,125800.0,46.1795,46.3294,46.1795,46.3222,125800.0
2008-06-02 11:50:00,64.91,65.0,64.72,64.91,251400.0,46.3365,46.4008,46.2009,46.3365,251400.0
2008-06-02 12:00:00,64.94,64.96,64.67,64.73,190400.0,46.3579,46.3722,46.1652,46.208,190400.0
2008-06-02 12:10:00,64.74,64.76,64.45,64.56,191600.0,46.2152,46.2294,46.0081,46.0867,191600.0
2008-06-02 12:20:00,64.55,64.61,64.41,64.54,102200.0,46.0795,46.1224,45.9796,46.0724,102200.0
2008-06-02 12:30:00,64.53,64.58,64.0,64.1,132400.0,46.0653,46.1009,45.6869,45.7583,132400.0
2008-06-02 12:40:00,64.12,64.27,63.92,64.14,152800.0,45.7726,45.8796,45.6298,45.7868,152800.0
2008-06-02 12:50:00,64.14,64.23,64.01,64.07,135600.0,45.7868,45.8511,45.694,45.7369,135600.0
2008-06-02 13:00:00,64.07,64.18,63.99,64.08,96400.0,45.7369,45.8154,45.6798,45.744,96400.0
2008-06-02 13:10:00,64.08,64.08,63.87,63.88,101200.0,45.744,45.744,45.5941,45.6012,101200.0
2008-06-02 13:20:00,63.9,64.04,63.89,63.96,153200.0,45.6155,45.7155,45.6084,45.6584,153200.0
2008-06-02 13:30:00,63.96,64.08,63.93,64.02,159600.0,45.6584,45.744,45.6369,45.7012,159600.0
2008-06-02 13:40:00,64.03,64.2,63.89,63.9,166000.0,45.7083,45.8297,45.6084,45.6155,166000.0
2008-06-02 13:50:00,63.93,63.98,63.68,63.7,245000.0,45.6369,45.6726,45.4585,45.4727,245000.0
2008-06-02 14:00:00,63.72,63.83,63.59,63.63,156800.0,45.487,45.5656,45.3942,45.4228,156800.0
2008-06-02 14:10:00,63.67,63.91,63.6,63.87,142200.0,45.4513,45.6227,45.4014,45.5941,142200.0
2008-06-02 14:20:00,63.85,64.0,63.77,63.85,141800.0,45.5798,45.6869,45.5227,45.5798,141800.0
2008-06-02 14:30:00,63.88,63.93,63.34,63.35,266600.0,45.6012,45.6369,45.2158,45.2229,266600.0
2008-06-02 14:40:00,63.35,63.42,63.16,63.36,226200.0,45.2229,45.2729,45.0873,45.23,226200.0
2008-06-02 14:50:00,63.37,63.44,63.22,63.3,107600.0,45.2372,45.2871,45.1301,45.1872,107600.0
2008-06-02 15:00:00,63.29,63.37,62.96,63.01,267000.0,45.1801,45.2372,44.9445,44.9802,267000.0
2008-06-02 15:10:00,63.02,63.25,62.97,63.2,156600.0,44.9873,45.1515,44.9516,45.1158,156600.0
2008-06-02 15:20:00,63.21,63.44,63.09,63.34,193800.0,45.123,45.2871,45.0373,45.2158,193800.0
2008-06-02 15:30:00,63.33,63.47,63.28,63.28,308000.0,45.2086,45.3086,45.1729,45.1729,308000.0
2008-06-02 15:40:00,63.31,63.54,63.22,63.48,292000.0,45.1943,45.3585,45.1301,45.3157,292000.0
2008-06-02 15:50:00,63.49,63.74,63.47,63.54,371400.0,45.3228,45.5013,45.3086,45.3585,371400.0
2008-06-03 09:30:00,63.36,63.75,62.02,62.94,469200.0,45.23,45.5084,44.2735,44.9302,469200.0
2008-06-03 09:40:00,62.9,63.62,62.59,63.29,378400.0,44.9017,45.4156,44.6804,45.1801,378400.0
2008-06-03 09:50:00,63.44,63.96,63.29,63.74,300200.0,45.2871,45.6584,45.1801,45.5013,300200.0
2008-06-03 10:00:00,63.75,63.75,63.07,63.21,317000.0,45.5084,45.5084,45.023,45.123,317000.0
2008-06-03 10:10:00,63.21,63.25,62.9,63.24,437400.0,45.123,45.1515,44.9017,45.1444,437400.0
2008-06-03 10:20:00,63.24,63.82,63.17,63.55,269800.0,45.1444,45.5584,45.0944,45.3657,269800.0
2008-06-03 10:30:00,63.55,63.66,63.51,63.62,285600.0,45.3657,45.4442,45.3371,45.4156,285600.0
2008-06-03 10:40:00,63.61,63.96,63.6,63.79,353400.0,45.4085,45.6584,45.4014,45.537,353400.0
2008-06-03 10:50:00,63.77,63.99,63.61,63.77,271800.0,45.5227,45.6798,45.4085,45.5227,271800.0
2008-06-03 11:00:00,63.77,63.92,63.56,63.65,198400.0,45.5227,45.6298,45.3728,45.4371,198400.0
2008-06-03 11:10:00,63.67,63.71,63.22,63.22,147800.0,45.4513,45.4799,45.1301,45.1301,147800.0
2008-06-03 11:20:00,63.21,63.44,63.18,63.41,94600.0,45.123,45.2871,45.1015,45.2657,94600.0
2008-06-03 11:30:00,63.45,63.63,63.4,63.6,98600.0,45.2943,45.4228,45.2586,45.4014,98600.0
2008-06-03 11:40:00,63.61,63.83,63.52,63.82,164800.0,45.4085,45.5656,45.3443,45.5584,164800.0
2008-06-03 11:50:00,63.82,63.99,63.71,63.95,254000.0,45.5584,45.6798,45.4799,45.6512,254000.0
2008-06-03 12:00:00,63.97,64.19,63.93,64.15,178800.0,45.6655,45.8225,45.6369,45.794,178800.0
2008-06-03 12:10:00,64.15,64.22,63.9,63.99,142400.0,45.794,45.844,45.6155,45.6798,142400.0
2008-06-03 12:20:00,63.99,64.14,63.9,64.06,170000.0,45.6798,45.7868,45.6155,45.7297,170000.0
2008-06-03 12:30:00,64.06,64.21,63.99,64.12,131600.0,45.7297,45.8368,45.6798,45.7726,131600.0
2008-06-03 12:40:00,64.13,64.28,64.1,64.24,129600.0,45.7797,45.8868,45.7583,45.8582,129600.0
2008-06-03 12:50:00,64.22,64.39,64.2,64.22,139800.0,45.844,45.9653,45.8297,45.844,139800.0
2008-06-03 13:00:00,64.22,64.42,64.06,64.2,254400.0,45.844,45.9867,45.7297,45.8297,254400.0
2008-06-03 13:10:00,64.21,64.28,63.8,63.86,110800.0,45.8368,45.8868,45.5441,45.587,110800.0
2008-06-03 13:20:00,63.85,63.87,63.59,63.68,181600.0,45.5798,45.5941,45.3942,45.4585,181600.0
2008-06-03 13:30:00,63.65,63.65,63.14,63.24,218800.0,45.4371,45.4371,45.073,45.1444,218800.0
2008-06-03 13:40:00,63.24,63.38,63.04,63.05,129600.0,45.1444,45.2443,45.0016,45.0087,129600.0
2008-06-03 13:50:00,63.06,63.21,62.81,62.97,186200.0,45.0159,45.123,44.8374,44.9516,186200.0
2008-06-03 14:00:00,62.97,63.06,62.67,62.92,287800.0,44.9516,45.0159,44.7375,44.9159,287800.0
2008-06-03 14:10:00,62.91,63.05,62.87,62.89,138200.0,44.9088,45.0087,44.8802,44.8945,138200.0
2008-06-03 14:20:00,62.92,62.93,62.34,62.38,207800.0,44.9159,44.9231,44.5019,44.5305,207800.0
2008-06-03 14:30:00,62.38,62.42,62.0,62.04,268200.0,44.5305,44.559,44.2592,44.2877,268200.0
2008-06-03 14:40:00,62.02,62.12,61.87,62.02,251600.0,44.2735,44.3449,44.1664,44.2735,251600.0
2008-06-03 14:50:00,62.02,62.09,61.92,61.98,188400.0,44.2735,44.3234,44.2021,44.2449,188400.0
2008-06-03 15:00:00,61.98,62.52,61.95,62.48,276800.0,44.2449,44.6304,44.2235,44.6018,276800.0
2008-06-03 15:10:00,62.48,62.6,62.29,62.42,207200.0,44.6018,44.6875,44.4662,44.559,207200.0
2008-06-03 15:20:00,62.43,62.72,62.36,62.62,221600.0,44.5661,44.7732,44.5162,44.7018,221600.0
2008-06-03 15:30:00,62.62,62.79,62.47,62.75,187400.0,44.7018,44.8231,44.5947,44.7946,187400.0
2008-06-03 15:40:00,62.75,62.76,62.2,62.21,259000.0,44.7946,44.8017,44.402,44.4091,259000.0
2008-06-03 15:50:00,62.21,62.28,62.04,62.08,364000.0,44.4091,44.4591,44.2877,44.3163,364000.0
2008-06-04 09:30:00,61.58,61.97,61.31,61.95,281000.0,43.9594,44.2378,43.7666,44.2235,281000.0
2008-06-04 09:40:00,61.94,62.45,61.6,62.33,228600.0,44.2164,44.5804,43.9736,44.4948,228600.0
2008-06-04 09:50:00,62.31,62.8,62.01,62.31,233600.0,44.4805,44.8303,44.2663,44.4805,233600.0
2008-06-04 10:00:00,62.35,62.35,61.83,61.85,258800.0,44.509,44.509,44.1378,44.1521,258800.0
2008-06-04 10:10:00,61.85,62.41,61.84,62.3,148200.0,44.1521,44.5519,44.145,44.4733,148200.0
2008-06-04 10:20:00,62.3,62.31,62.01,62.04,120400.0,44.4733,44.4805,44.2663,44.2877,120400.0
2008-06-04 10:30:00,62.05,62.71,61.75,61.98,326000.0,44.2949,44.766,44.0807,44.2449,326000.0
2008-06-04 10:40:00,61.97,62.34,61.86,61.95,166600.0,44.2378,44.5019,44.1593,44.2235,166600.0
2008-06-04 10:50:00,61.99,62.04,61.83,61.93,106200.0,44.2521,44.2877,44.1378,44.2092,106200.0
2008-06-04 11:00:00,61.87,62.14,61.76,61.82,162400.0,44.1664,44.3591,44.0879,44.1307,162400.0
2008-06-04 11:10:00,61.82,62.08,61.77,62.01,168600.0,44.1307,44.3163,44.095,44.2663,168600.0
2008-06-04 11:20:00,62.01,62.46,62.01,62.45,146200.0,44.2663,44.5876,44.2663,44.5804,146200.0
2008-06-04 11:30:00,62.46,62.63,62.42,62.48,177800.0,44.5876,44.7089,44.559,44.6018,177800.0
2008-06-04 11:40:00,62.45,62.57,62.4,62.52,97400.0,44.5804,44.6661,44.5447,44.6304,97400.0
2008-06-04 11:50:00,62.52,62.61,62.12,62.55,144800.0,44.6304,44.6946,44.3449,44.6518,144800.0
2008-06-04 12:00:00,62.56,62.73,62.48,62.7,305800.0,44.659,44.7803,44.6018,44.7589,305800.0
2008-06-04 12:10:00,62.72,62.96,62.59,62.79,231400.0,44.7732,44.9445,44.6804,44.8231,231400.0
2008-06-04 12:20:00,62.78,62.97,62.74,62.94,158000.0,44.816,44.9516,44.7874,44.9302,158000.0
2008-06-04 12:30:00,62.98,63.29,62.93,63.07,229800.0,44.9588,45.1801,44.9231,45.023,229800.0
2008-06-04 12:40:00,63.06,63.06,62.79,62.88,162000.0,45.0159,45.0159,44.8231,44.8874,162000.0
2008-06-04 12:50:00,62.92,63.07,62.74,62.96,132000.0,44.9159,45.023,44.7874,44.9445,132000.0
2008-06-04 13:00:00,62.97,63.14,62.94,63.05,95800.0,44.9516,45.073,44.9302,45.0087,95800.0
2008-06-04 13:10:00,63.05,63.22,62.95,63.06,101000.0,45.0087,45.1301,44.9374,45.0159,101000.0
2008-06-04 13:20:00,63.06,63.12,62.85,62.85,96000.0,45.0159,45.0587,44.866,44.866,96000.0
2008-06-04 13:30:00,62.85,62.98,62.83,62.95,67400.0,44.866,44.9588,44.8517,44.9374,67400.0
2008-06-04 13:40:00,62.97,63.04,62.82,63.04,110600.0,44.9516,45.0016,44.8446,45.0016,110600.0
2008-06-04 13:50:00,63.03,63.26,62.98,63.2,128800.0,44.9945,45.1587,44.9588,45.1158,128800.0
2008-06-04 14:00:00,63.19,63.3,63.14,63.17,140600.0,45.1087,45.1872,45.073,45.0944,140600.0
2008-06-04 14:10:00,63.16,63.3,62.94,62.94,165200.0,45.0873,45.1872,44.9302,44.9302,165200.0
2008-06-04 14:20:00,62.96,63.05,62.7,62.72,162400.0,44.9445,45.0087,44.7589,44.7732,162400.0
2008-06-04 14:30:00,62.74,62.82,62.7,62.82,108200.0,44.7874,44.8446,44.7589,44.8446,108200.0
2008-06-04 14:40:00,62.79,62.84,62.54,62.6,195400.0,44.8231,44.8588,44.6447,44.6875,195400.0
2008-06-04 14:50:00,62.58,62.61,62.22,62.33,234800.0,44.6732,44.6946,44.4162,44.4948,234800.0
2008-06-04 15:00:00,62.33,62.47,62.23,62.23,170200.0,44.4948,44.5947,44.4234,44.4234,170200.0
2008-06-04 15:10:00,62.23,62.31,62.1,62.18,279200.0,44.4234,44.4805,44.3306,44.3877,279200.0
2008-06-04 15:20:00,62.19,62.27,62.05,62.1,209800.0,44.3948,44.4519,44.2949,44.3306,209800.0
2008-06-04 15:30:00,62.1,62.13,61.97,62.05,313400.0,44.3306,44.352,44.2378,44.2949,313400.0
2008-06-04 15:40:00,62.06,62.16,61.86,62.13,237000.0,44.302,44.3734,44.1593,44.352,237000.0
2008-06-04 15:50:00,62.14,62.22,61.94,62.12,355600.0,44.3591,44.4162,44.2164,44.3449,355600.0
2008-06-05 09:30:00,62.43,63.54,62.42,63.33,434400.0,44.5661,45.3585,44.559,45.2086,434400.0
2008-06-05 09:40:00,63.33,63.81,63.06,63.22,252200.0,45.2086,45.5513,45.0159,45.1301,252200.0
2008-06-05 09:50:00,63.22,63.51,62.94,63.32,302200.0,45.1301,45.3371,44.9302,45.2015,302200.0
2008-06-05 10:00:00,63.32,63.4,63.04,63.13,278200.0,45.2015,45.2586,45.0016,45.0658,278200.0
2008-06-05 10:10:00,63.13,63.38,63.02,63.21,223600.0,45.0658,45.2443,44.9873,45.123,223600.0
2008-06-05 10:20:00,63.21,63.29,62.83,63.03,167800.0,45.123,45.1801,44.8517,44.9945,167800.0
2008-06-05 10:30:00,63.03,63.25,62.92,63.24,210200.0,44.9945,45.1515,44.9159,45.1444,210200.0
2008-06-05 10:40:00,63.24,63.4,62.88,62.97,369200.0,45.1444,45.2586,44.8874,44.9516,369200.0
2008-06-05 10:50:00,62.97,63.01,62.7,62.89,425000.0,44.9516,44.9802,44.7589,44.8945,425000.0
2008-06-05 11:00:00,62.88,62.99,62.86,62.9,167000.0,44.8874,44.9659,44.8731,44.9017,167000.0
2008-06-05 11:10:00,62.9,63.19,62.85,63.02,186000.0,44.9017,45.1087,44.866,44.9873,186000.0
2008-06-05 11:20:00,63.02,63.27,62.94,63.16,119400.0,44.9873,45.1658,44.9302,45.0873,119400.0
2008-06-05 11:30:00,63.18,63.42,63.09,63.35,100800.0,45.1015,45.2729,45.0373,45.2229,100800.0
2008-06-05 11:40:00,63.38,63.52,63.24,63.48,120200.0,45.2443,45.3443,45.1444,45.3157,120200.0
2008-06-05 11:50:00,63.49,63.52,63.34,63.41,131200.0,45.3228,45.3443,45.2158,45.2657,131200.0
2008-06-05 12:00:00,63.42,63.59,63.38,63.44,180800.0,45.2729,45.3942,45.2443,45.2871,180800.0
2008-06-05 12:10:00,63.44,63.69,63.38,63.66,268200.0,45.2871,45.4656,45.2443,45.4442,268200.0
2008-06-05 12:20:00,63.69,64.24,63.64,64.1,251000.0,45.4656,45.8582,45.4299,45.7583,251000.0
2008-06-05 12:30:00,64.1,64.16,64.03,64.11,133200.0,45.7583,45.8011,45.7083,45.7654,133200.0
2008-06-05 12:40:00,64.13,64.33,64.05,64.32,144400.0,45.7797,45.9225,45.7226,45.9153,144400.0
2008-06-05 12:50:00,64.32,64.4,64.26,64.36,163400.0,45.9153,45.9724,45.8725,45.9439,163400.0
2008-06-05 13:00:00,64.36,64.54,64.28,64.51,164000.0,45.9439,46.0724,45.8868,46.051,164000.0
2008-06-05 13:10:00,64.51,64.61,64.36,64.36,112600.0,46.051,46.1224,45.9439,45.9439,112600.0
2008-06-05 13:20:00,64.37,64.44,64.16,64.36,188000.0,45.951,46.001,45.8011,45.9439,188000.0
2008-06-05 13:30:00,64.38,64.41,64.19,64.39,78600.0,45.9582,45.9796,45.8225,45.9653,78600.0
2008-06-05 13:40:00,64.4,64.56,64.36,64.54,74800.0,45.9724,46.0867,45.9439,46.0724,74800.0
2008-06-05 13:50:00,64.51,64.61,64.44,64.59,89600.0,46.051,46.1224,46.001,46.1081,89600.0
2008-06-05 14:00:00,64.59,64.72,64.4,64.44,268000.0,46.1081,46.2009,45.9724,46.001,268000.0
2008-06-05 14:10:00,64.44,64.53,64.35,64.51,257400.0,46.001,46.0653,45.9368,46.051,257400.0
2008-06-05 14:20:00,64.52,64.82,64.43,64.78,253800.0,46.0581,46.2723,45.9939,46.2437,253800.0
2008-06-05 14:30:00,64.78,64.83,64.54,64.83,131800.0,46.2437,46.2794,46.0724,46.2794,131800.0
2008-06-05 14:40:00,64.85,65.05,64.83,64.98,182800.0,46.2937,46.4365,46.2794,46.3865,182800.0
2008-06-05 14:50:00,64.99,65.05,64.8,64.86,272600.0,46.3936,46.4365,46.258,46.3008,272600.0
2008-06-05 15:00:00,64.86,65.04,64.8,64.88,419200.0,46.3008,46.4293,46.258,46.3151,419200.0
2008-06-05 15:10:00,64.88,65.05,64.87,65.01,267000.0,46.3151,46.4365,46.308,46.4079,267000.0
2008-06-05 15:20:00,65.01,65.35,64.92,65.17,303200.0,46.4079,46.6506,46.3437,46.5221,303200.0
2008-06-05 15:30:00,65.17,65.27,65.03,65.18,251600.0,46.5221,46.5935,46.4222,46.5293,251600.0
2008-06-05 15:40:00,65.19,65.35,65.07,65.32,339400.0,46.5364,46.6506,46.4507,46.6292,339400.0
2008-06-05 15:50:00,65.32,65.63,65.3,65.6,423000.0,46.6292,46.8505,46.6149,46.8291,423000.0
2008-06-06 09:30:00,66.14,68.51,66.14,68.4,415800.0,47.2146,48.9064,47.2146,48.8279,415800.0
2008-06-06 09:40:00,68.4,68.63,68.05,68.4,493600.0,48.8279,48.9921,48.578,48.8279,493600.0
2008-06-06 09:50:00,68.42,68.42,67.2,67.34,485000.0,48.8422,48.8422,47.9713,48.0712,485000.0
2008-06-06 10:00:00,67.32,67.32,66.15,66.41,478600.0,48.0569,48.0569,47.2217,47.4073,478600.0
2008-06-06 10:10:00,66.41,66.67,66.08,66.64,284600.0,47.4073,47.5929,47.1717,47.5715,284600.0
2008-06-06 10:20:00,66.65,66.71,65.82,65.92,321600.0,47.5786,47.6215,46.9861,47.0575,321600.0
2008-06-06 10:30:00,65.97,66.26,65.89,66.26,289600.0,47.0932,47.3002,47.0361,47.3002,289600.0
2008-06-06 10:40:00,66.28,66.41,65.97,66.21,202000.0,47.3145,47.4073,47.0932,47.2645,202000.0
2008-06-06 10:50:00,66.21,66.54,66.13,66.5,213000.0,47.2645,47.5001,47.2074,47.4716,213000.0
2008-06-06 11:00:00,66.54,66.54,66.06,66.23,184800.0,47.5001,47.5001,47.1575,47.2788,184800.0
2008-06-06 11:10:00,66.24,66.35,66.02,66.1,151200.0,47.2859,47.3645,47.1289,47.186,151200.0
2008-06-06 11:20:00,66.16,66.18,65.58,65.58,158800.0,47.2288,47.2431,46.8148,46.8148,158800.0
2008-06-06 11:30:00,65.6,65.79,65.51,65.63,128600.0,46.8291,46.9647,46.7648,46.8505,128600.0
2008-06-06 11:40:00,65.63,65.93,65.57,65.85,141000.0,46.8505,47.0647,46.8077,47.0075,141000.0
2008-06-06 11:50:00,65.84,65.97,65.63,65.66,173200.0,47.0004,47.0932,46.8505,46.8719,173200.0
2008-06-06 12:00:00,65.67,65.94,65.45,65.5,293800.0,46.879,47.0718,46.722,46.7577,293800.0
2008-06-06 12:10:00,65.51,65.75,65.45,65.53,140400.0,46.7648,46.9362,46.722,46.7791,140400.0
2008-06-06 12:20:00,65.53,65.61,65.42,65.49,170400.0,46.7791,46.8362,46.7006,46.7506,170400.0
2008-06-06 12:30:00,65.47,65.9,65.45,65.9,203400.0,46.7363,47.0432,46.722,47.0432,203400.0
2008-06-06 12:40:00,65.91,66.03,65.85,65.92,140400.0,47.0504,47.136,47.0075,47.0575,140400.0
2008-06-06 12:50:00,65.91,65.92,65.63,65.71,112200.0,47.0504,47.0575,46.8505,46.9076,112200.0
2008-06-06 13:00:00,65.72,65.92,65.69,65.81,141200.0,46.9147,47.0575,46.8933,46.979,141200.0
2008-06-06 13:10:00,65.82,66.11,65.71,65.99,168600.0,46.9861,47.1931,46.9076,47.1075,168600.0
2008-06-06 13:20:00,65.99,66.35,65.97,66.2,173400.0,47.1075,47.3645,47.0932,47.2574,173400.0
2008-06-06 13:30:00,66.2,66.42,66.17,66.38,116600.0,47.2574,47.4144,47.236,47.3859,116600.0
2008-06-06 13:40:00,66.39,66.71,66.29,66.58,161200.0,47.393,47.6215,47.3216,47.5287,161200.0
2008-06-06 13:50:00,66.58,66.69,66.3,66.33,143200.0,47.5287,47.6072,47.3288,47.3502,143200.0
2008-06-06 14:00:00,66.32,66.35,66.03,66.17,117200.0,47.3431,47.3645,47.136,47.236,117200.0
2008-06-06 14:10:00,66.17,66.25,65.78,66.01,218800.0,47.236,47.2931,46.9576,47.1218,218800.0
2008-06-06 14:20:00,66.01,66.17,65.86,66.06,193600.0,47.1218,47.236,47.0147,47.1575,193600.0
2008-06-06 14:30:00,66.06,66.14,65.86,65.89,111400.0,47.1575,47.2146,47.0147,47.0361,111400.0
2008-06-06 14:40:00,65.91,66.07,65.76,65.94,90400.0,47.0504,47.1646,46.9433,47.0718,90400.0
2008-06-06 14:50:00,65.92,65.94,65.48,65.5,99600.0,47.0575,47.0718,46.7434,46.7577,99600.0
2008-06-06 15:00:00,65.48,65.83,65.48,65.73,104400.0,46.7434,46.9933,46.7434,46.9219,104400.0
2008-06-06 15:10:00,65.75,65.92,65.52,65.58,149200.0,46.9362,47.0575,46.772,46.8148,149200.0
2008-06-06 15:20:00,65.58,65.58,65.0,65.07,159800.0,46.8148,46.8148,46.4008,46.4507,159800.0
2008-06-06 15:30:00,65.06,65.22,64.81,65.03,203800.0,46.4436,46.5578,46.2651,46.4222,203800.0
2008-06-06 15:40:00,65.03,65.08,64.71,64.79,212200.0,46.4222,46.4579,46.1937,46.2509,212200.0
2008-06-06 15:50:00,64.78,64.78,64.47,64.5,330200.0,46.2437,46.2437,46.0224,46.0438,330200.0
2008-06-09 09:30:00,65.04,65.23,64.49,65.18,108200.0,46.4293,46.565,46.0367,46.5293,108200.0
2008-06-09 09:40:00,65.18,65.37,64.84,65.37,248200.0,46.5293,46.6649,46.2865,46.6649,248200.0
2008-06-09 09:50:00,65.36,65.64,65.01,65.25,174200.0,46.6578,46.8576,46.4079,46.5792,174200.0
2008-06-09 10:00:00,65.27,65.41,64.97,64.99,287800.0,46.5935,46.6934,46.3793,46.3936,287800.0
2008-06-09 10:10:00,64.97,65.22,64.88,65.21,250800.0,46.3793,46.5578,46.3151,46.5507,250800.0
2008-06-09 10:20:00,65.22,65.59,65.19,65.59,263800.0,46.5578,46.8219,46.5364,46.8219,263800.0
2008-06-09 10:30:00,65.59,65.99,65.52,65.92,162400.0,46.8219,47.1075,46.772,47.0575,162400.0
2008-06-09 10:40:00,65.94,66.28,65.94,66.02,154000.0,47.0718,47.3145,47.0718,47.1289,154000.0
2008-06-09 10:50:00,66.05,66.38,66.02,66.31,95600.0,47.1503,47.3859,47.1289,47.3359,95600.0
2008-06-09 11:00:00,66.31,66.43,66.2,66.21,90400.0,47.3359,47.4216,47.2574,47.2645,90400.0
2008-06-09 11:10:00,66.22,66.22,65.94,65.99,79000.0,47.2717,47.2717,47.0718,47.1075,79000.0
2008-06-09 11:20:00,65.98,66.04,65.83,66.03,71800.0,47.1003,47.1432,46.9933,47.136,71800.0
2008-06-09 11:30:00,66.04,66.27,66.03,66.25,77800.0,47.1432,47.3074,47.136,47.2931,77800.0
2008-06-09 11:40:00,66.25,66.33,66.25,66.3,166600.0,47.2931,47.3502,47.2931,47.3288,166600.0
2008-06-09 11:50:00,66.28,66.55,66.28,66.55,126800.0,47.3145,47.5072,47.3145,47.5072,126800.0
2008-06-09 12:00:00,66.56,66.64,66.48,66.5,121200.0,47.5144,47.5715,47.4573,47.4716,121200.0
2008-06-09 12:10:00,66.48,66.7,66.48,66.69,91200.0,47.4573,47.6143,47.4573,47.6072,91200.0
2008-06-09 12:20:00,66.69,66.86,66.67,66.73,73600.0,47.6072,47.7285,47.5929,47.6357,73600.0
2008-06-09 12:30:00,66.72,66.76,66.67,66.71,89200.0,47.6286,47.6572,47.5929,47.6215,89200.0
2008-06-09 12:40:00,66.72,66.77,66.66,66.74,64400.0,47.6286,47.6643,47.5858,47.6429,64400.0
2008-06-09 12:50:00,66.75,66.78,66.7,66.76,88400.0,47.65,47.6714,47.6143,47.6572,88400.0
2008-06-09 13:00:00,66.78,66.78,66.39,66.39,222600.0,47.6714,47.6714,47.393,47.393,222600.0
2008-06-09 13:10:00,66.39,66.42,65.97,66.2,154800.0,47.393,47.4144,47.0932,47.2574,154800.0
2008-06-09 13:20:00,66.21,66.25,66.02,66.24,101400.0,47.2645,47.2931,47.1289,47.2859,101400.0
2008-06-09 13:30:00,66.25,66.33,66.04,66.11,182200.0,47.2931,47.3502,47.1432,47.1931,182200.0
2008-06-09 13:40:00,66.1,66.19,65.81,65.83,166800.0,47.186,47.2503,46.979,46.9933,166800.0
2008-06-09 13:50:00,65.82,65.82,65.57,65.67,168400.0,46.9861,46.9861,46.8077,46.879,168400.0
2008-06-09 14:00:00,65.7,65.8,65.47,65.47,158400.0,46.9005,46.9719,46.7363,46.7363,158400.0
2008-06-09 14:10:00,65.46,65.63,64.92,64.99,115800.0,46.7291,46.8505,46.3437,46.3936,115800.0
2008-06-09 14:20:00,64.99,65.31,64.81,65.31,229600.0,46.3936,46.6221,46.2651,46.6221,229600.0
2008-06-09 14:30:00,65.31,65.68,65.28,65.5,174400.0,46.6221,46.8862,46.6006,46.7577,174400.0
2008-06-09 14:40:00,65.5,65.67,65.3,65.67,131600.0,46.7577,46.879,46.6149,46.879,131600.0
2008-06-09 14:50:00,65.67,65.67,65.29,65.48,136600.0,46.879,46.879,46.6078,46.7434,136600.0
2008-06-09 15:00:00,65.46,65.47,65.23,65.36,123200.0,46.7291,46.7363,46.565,46.6578,123200.0
2008-06-09 15:10:00,65.36,65.58,65.32,65.39,91200.0,46.6578,46.8148,46.6292,46.6792,91200.0
2008-06-09 15:20:00,65.41,65.62,65.32,65.38,136200.0,46.6934,46.8434,46.6292,46.672,136200.0
2008-06-09 15:30:00,65.39,65.86,65.39,65.7,251000.0,46.6792,47.0147,46.6792,46.9005,251000.0
2008-06-09 15:40:00,65.7,66.08,65.61,65.98,268400.0,46.9005,47.1717,46.8362,47.1003,268400.0
2008-06-09 15:50:00,65.98,66.01,65.77,65.91,323000.0,47.1003,47.1218,46.9504,47.0504,323000.0
2008-06-10 09:30:00,66.05,66.24,65.11,65.31,143800.0,47.1503,47.2859,46.4793,46.6221,143800.0
2008-06-10 09:40:00,65.31,65.52,64.77,65.08,179000.0,46.6221,46.772,46.2366,46.4579,179000.0
2008-06-10 09:50:00,65.09,65.11,64.54,64.64,164600.0,46.465,46.4793,46.0724,46.1438,164600.0
2008-06-10 10:00:00,64.69,65.19,64.55,64.97,174800.0,46.1795,46.5364,46.0795,46.3793,174800.0
2008-06-10 10:10:00,64.95,65.48,64.95,65.2,270000.0,46.3651,46.7434,46.3651,46.5435,270000.0
2008-06-10 10:20:00,65.21,65.4,65.11,65.34,190400.0,46.5507,46.6863,46.4793,46.6435,190400.0
2008-06-10 10:30:00,65.37,65.48,65.22,65.3,158800.0,46.6649,46.7434,46.5578,46.6149,158800.0
2008-06-10 10:40:00,65.31,65.38,65.17,65.24,182000.0,46.6221,46.672,46.5221,46.5721,182000.0
2008-06-10 10:50:00,65.24,65.29,64.97,65.06,192600.0,46.5721,46.6078,46.3793,46.4436,192600.0
2008-06-10 11:00:00,65.05,65.08,64.72,64.95,202400.0,46.4365,46.4579,46.2009,46.3651,202400.0
2008-06-10 11:10:00,64.95,64.95,64.41,64.44,169600.0,46.3651,46.3651,45.9796,46.001,169600.0
2008-06-10 11:20:00,64.45,64.64,64.27,64.58,253200.0,46.0081,46.1438,45.8796,46.1009,253200.0
2008-06-10 11:30:00,64.59,64.89,64.56,64.69,176600.0,46.1081,46.3222,46.0867,46.1795,176600.0
2008-06-10 11:40:00,64.64,64.7,64.41,64.42,128400.0,46.1438,46.1866,45.9796,45.9867,128400.0
2008-06-10 11:50:00,64.43,64.43,64.04,64.32,147800.0,45.9939,45.9939,45.7155,45.9153,147800.0
2008-06-10 12:00:00,64.35,64.64,64.22,64.38,199800.0,45.9368,46.1438,45.844,45.9582,199800.0
2008-06-10 12:10:00,64.38,64.52,64.22,64.36,148000.0,45.9582,46.0581,45.844,45.9439,148000.0
2008-06-10 12:20:00,64.36,64.72,64.36,64.63,127800.0,45.9439,46.2009,45.9439,46.1366,127800.0
2008-06-10 12:30:00,64.66,64.72,64.44,64.55,88400.0,46.1581,46.2009,46.001,46.0795,88400.0
2008-06-10 12:40:00,64.51,64.54,64.33,64.48,88600.0,46.051,46.0724,45.9225,46.0296,88600.0
2008-06-10 12:50:00,64.48,64.55,64.28,64.28,114600.0,46.0296,46.0795,45.8868,45.8868,114600.0
2008-06-10 13:00:00,64.29,64.32,64.17,64.17,80400.0,45.8939,45.9153,45.8083,45.8083,80400.0
2008-06-10 13:10:00,64.16,64.35,64.05,64.09,138000.0,45.8011,45.9368,45.7226,45.7512,138000.0
2008-06-10 13:20:00,64.05,64.07,63.87,63.9,161800.0,45.7226,45.7369,45.5941,45.6155,161800.0
2008-06-10 13:30:00,63.9,63.97,63.84,63.91,78400.0,45.6155,45.6655,45.5727,45.6227,78400.0
2008-06-10 13:40:00,63.91,64.01,63.63,63.66,126200.0,45.6227,45.694,45.4228,45.4442,126200.0
2008-06-10 13:50:00,63.63,63.63,63.37,63.54,173200.0,45.4228,45.4228,45.2372,45.3585,173200.0
2008-06-10 14:00:00,63.56,63.64,63.13,63.17,214800.0,45.3728,45.4299,45.0658,45.0944,214800.0
2008-06-10 14:10:00,63.16,63.38,63.13,63.31,200800.0,45.0873,45.2443,45.0658,45.1943,200800.0
2008-06-10 14:20:00,63.31,63.55,63.28,63.55,205000.0,45.1943,45.3657,45.1729,45.3657,205000.0
2008-06-10 14:30:00,63.54,63.84,63.53,63.75,145200.0,45.3585,45.5727,45.3514,45.5084,145200.0
2008-06-10 14:40:00,63.77,64.26,63.77,64.06,161400.0,45.5227,45.8725,45.5227,45.7297,161400.0
2008-06-10 14:50:00,64.05,64.29,63.79,64.11,154600.0,45.7226,45.8939,45.537,45.7654,154600.0
2008-06-10 15:00:00,64.13,64.48,64.1,64.39,175600.0,45.7797,46.0296,45.7583,45.9653,175600.0
2008-06-10 15:10:00,64.42,64.67,64.27,64.35,140000.0,45.9867,46.1652,45.8796,45.9368,140000.0
2008-06-10 15:20:00,64.35,64.6,64.26,64.39,141200.0,45.9368,46.1152,45.8725,45.9653,141200.0
2008-06-10 15:30:00,64.42,64.61,64.32,64.47,135600.0,45.9867,46.1224,45.9153,46.0224,135600.0
2008-06-10 15:40:00,64.47,64.51,64.2,64.47,205800.0,46.0224,46.051,45.8297,46.0224,205800.0
2008-06-10 15:50:00,64.47,64.47,64.04,64.14,307200.0,46.0224,46.0224,45.7155,45.7868,307200.0
2008-06-11 09:30:00,64.9,65.23,63.88,63.88,218600.0,46.3294,46.565,45.6012,45.6012,218600.0
2008-06-11 09:40:00,63.89,64.52,63.8,64.1,163800.0,45.6084,46.0581,45.5441,45.7583,163800.0
2008-06-11 09:50:00,64.12,64.45,63.88,64.3,189000.0,45.7726,46.0081,45.6012,45.9011,189000.0
2008-06-11 10:00:00,64.3,64.46,63.75,63.88,192000.0,45.9011,46.0153,45.5084,45.6012,192000.0
2008-06-11 10:10:00,63.88,63.99,63.28,63.44,187800.0,45.6012,45.6798,45.1729,45.2871,187800.0
2008-06-11 10:20:00,63.46,63.82,63.34,63.41,299000.0,45.3014,45.5584,45.2158,45.2657,299000.0
2008-06-11 10:30:00,63.46,64.31,63.38,64.08,323000.0,45.3014,45.9082,45.2443,45.744,323000.0
2008-06-11 10:40:00,64.06,64.19,63.95,63.97,112000.0,45.7297,45.8225,45.6512,45.6655,112000.0
2008-06-11 10:50:00,63.97,64.25,63.8,64.06,180800.0,45.6655,45.8654,45.5441,45.7297,180800.0
2008-06-11 11:00:00,64.11,64.13,63.9,64.02,115600.0,45.7654,45.7797,45.6155,45.7012,115600.0
2008-06-11 11:10:00,64.0,64.08,63.65,64.06,169000.0,45.6869,45.744,45.4371,45.7297,169000.0
2008-06-11 11:20:00,64.06,64.31,63.9,64.0,113400.0,45.7297,45.9082,45.6155,45.6869,113400.0
2008-06-11 11:30:00,63.98,64.11,63.87,64.08,112400.0,45.6726,45.7654,45.5941,45.744,112400.0
2008-06-11 11:40:00,64.08,64.53,64.06,64.5,91000.0,45.744,46.0653,45.7297,46.0438,91000.0
2008-06-11 11:50:00,64.52,64.67,64.35,64.58,179200.0,46.0581,46.1652,45.9368,46.1009,179200.0
2008-06-11 12:00:00,64.61,64.71,64.38,64.41,140000.0,46.1224,46.1937,45.9582,45.9796,140000.0
2008-06-11 12:10:00,64.4,64.54,64.3,64.4,201600.0,45.9724,46.0724,45.9011,45.9724,201600.0
2008-06-11 12:20:00,64.39,64.49,64.26,64.34,110400.0,45.9653,46.0367,45.8725,45.9296,110400.0
2008-06-11 12:30:00,64.33,64.59,64.19,64.38,102600.0,45.9225,46.1081,45.8225,45.9582,102600.0
2008-06-11 12:40:00,64.39,64.57,64.36,64.52,68000.0,45.9653,46.0938,45.9439,46.0581,68000.0
2008-06-11 12:50:00,64.53,64.58,64.43,64.54,54400.0,46.0653,46.1009,45.9939,46.0724,54400.0
2008-06-11 13:00:00,64.55,64.63,64.46,64.53,85800.0,46.0795,46.1366,46.0153,46.0653,85800.0
2008-06-11 13:10:00,64.52,64.6,64.46,64.5,52400.0,46.0581,46.1152,46.0153,46.0438,52400.0
2008-06-11 13:20:00,64.5,64.53,64.39,64.48,52600.0,46.0438,46.0653,45.9653,46.0296,52600.0
2008-06-11 13:30:00,64.47,64.6,64.38,64.56,171200.0,46.0224,46.1152,45.9582,46.0867,171200.0
2008-06-11 13:40:00,64.55,64.56,64.36,64.42,88000.0,46.0795,46.0867,45.9439,45.9867,88000.0
2008-06-11 13:50:00,64.42,64.61,64.39,64.58,92400.0,45.9867,46.1224,45.9653,46.1009,92400.0
2008-06-11 14:00:00,64.58,64.61,64.34,64.51,236800.0,46.1009,46.1224,45.9296,46.051,236800.0
2008-06-11 14:10:00,64.54,64.62,64.45,64.55,91000.0,46.0724,46.1295,46.0081,46.0795,91000.0
2008-06-11 14:20:00,64.55,64.65,64.45,64.58,100000.0,46.0795,46.1509,46.0081,46.1009,100000.0
2008-06-11 14:30:00,64.56,64.58,64.44,64.53,88600.0,46.0867,46.1009,46.001,46.0653,88600.0
2008-06-11 14:40:00,64.52,64.61,64.5,64.56,61600.0,46.0581,46.1224,46.0438,46.0867,61600.0
2008-06-11 14:50:00,64.56,64.64,64.44,64.44,164800.0,46.0867,46.1438,46.001,46.001,164800.0
2008-06-11 15:00:00,64.45,64.76,64.44,64.71,72400.0,46.0081,46.2294,46.001,46.1937,72400.0
2008-06-11 15:10:00,64.72,64.73,64.38,64.38,147000.0,46.2009,46.208,45.9582,45.9582,147000.0
2008-06-11 15:20:00,64.38,64.49,64.28,64.41,163600.0,45.9582,46.0367,45.8868,45.9796,163600.0
2008-06-11 15:30:00,64.41,64.56,64.28,64.36,99400.0,45.9796,46.0867,45.8868,45.9439,99400.0
2008-06-11 15:40:00,64.38,64.53,64.28,64.38,169000.0,45.9582,46.0653,45.8868,45.9582,169000.0
2008-06-11 15:50:00,64.36,64.39,64.17,64.22,201400.0,45.9439,45.9653,45.8083,45.844,201400.0
2008-06-12 09:30:00,65.58,65.58,64.07,64.72,318800.0,46.8148,46.8148,45.7369,46.2009,318800.0
2008-06-12 09:40:00,64.72,65.38,64.58,65.27,508800.0,46.2009,46.672,46.1009,46.5935,508800.0
2008-06-12 09:50:00,65.28,65.33,65.05,65.23,461800.0,46.6006,46.6363,46.4365,46.565,461800.0
2008-06-12 10:00:00,65.22,65.25,64.83,65.05,322000.0,46.5578,46.5792,46.2794,46.4365,322000.0
2008-06-12 10:10:00,65.04,65.29,64.89,65.14,451800.0,46.4293,46.6078,46.3222,46.5007,451800.0
2008-06-12 10:20:00,65.14,65.29,65.08,65.08,310400.0,46.5007,46.6078,46.4579,46.4579,310400.0
2008-06-12 10:30:00,65.08,65.5,65.01,65.33,358800.0,46.4579,46.7577,46.4079,46.6363,358800.0
2008-06-12 10:40:00,65.35,65.42,65.08,65.09,248200.0,46.6506,46.7006,46.4579,46.465,248200.0
2008-06-12 10:50:00,65.08,65.08,64.6,64.65,252800.0,46.4579,46.4579,46.1152,46.1509,252800.0
2008-06-12 11:00:00,64.65,64.7,64.16,64.3,251000.0,46.1509,46.1866,45.8011,45.9011,251000.0
2008-06-12 11:10:00,64.3,64.57,64.29,64.45,182400.0,45.9011,46.0938,45.8939,46.0081,182400.0
2008-06-12 11:20:00,64.42,64.42,64.14,64.32,147600.0,45.9867,45.9867,45.7868,45.9153,147600.0
2008-06-12 11:30:00,64.33,64.36,64.14,64.15,171400.0,45.9225,45.9439,45.7868,45.794,171400.0
2008-06-12 11:40:00,64.17,64.27,63.97,64.14,109000.0,45.8083,45.8796,45.6655,45.7868,109000.0
2008-06-12 11:50:00,64.12,64.19,63.92,64.13,92400.0,45.7726,45.8225,45.6298,45.7797,92400.0
2008-06-12 12:00:00,64.14,64.31,64.11,64.21,162200.0,45.7868,45.9082,45.7654,45.8368,162200.0
2008-06-12 12:10:00,64.22,64.32,64.16,64.17,157000.0,45.844,45.9153,45.8011,45.8083,157000.0
2008-06-12 12:20:00,64.17,64.29,64.14,64.27,106200.0,45.8083,45.8939,45.7868,45.8796,106200.0
2008-06-12 12:30:00,64.27,64.34,64.16,64.24,115200.0,45.8796,45.9296,45.8011,45.8582,115200.0
2008-06-12 12:40:00,64.23,64.52,64.23,64.52,90400.0,45.8511,46.0581,45.8511,46.0581,90400.0
2008-06-12 12:50:00,64.54,64.63,64.46,64.52,238800.0,46.0724,46.1366,46.0153,46.0581,238800.0
2008-06-12 13:00:00,64.53,64.6,64.44,64.58,134600.0,46.0653,46.1152,46.001,46.1009,134600.0
2008-06-12 13:10:00,64.58,64.65,64.53,64.61,245600.0,46.1009,46.1509,46.0653,46.1224,245600.0
2008-06-12 13:20:00,64.6,64.68,64.54,64.62,101800.0,46.1152,46.1723,46.0724,46.1295,101800.0
2008-06-12 13:30:00,64.63,64.86,64.58,64.86,96400.0,46.1366,46.3008,46.1009,46.3008,96400.0
2008-06-12 13:40:00,64.88,64.92,64.66,64.66,86600.0,46.3151,46.3437,46.1581,46.1581,86600.0
2008-06-12 13:50:00,64.67,64.77,64.53,64.72,99400.0,46.1652,46.2366,46.0653,46.2009,99400.0
2008-06-12 14:00:00,64.69,64.93,64.6,64.83,146200.0,46.1795,46.3508,46.1152,46.2794,146200.0
2008-06-12 14:10:00,64.83,64.86,64.61,64.67,109000.0,46.2794,46.3008,46.1224,46.1652,109000.0
2008-06-12 14:20:00,64.67,64.86,64.6,64.85,83200.0,46.1652,46.3008,46.1152,46.2937,83200.0
2008-06-12 14:30:00,64.85,64.86,64.6,64.74,75400.0,46.2937,46.3008,46.1152,46.2152,75400.0
2008-06-12 14:40:00,64.78,65.0,64.76,64.99,67200.0,46.2437,46.4008,46.2294,46.3936,67200.0
2008-06-12 14:50:00,64.98,64.99,64.9,64.96,78200.0,46.3865,46.3936,46.3294,46.3722,78200.0
2008-06-12 15:00:00,64.96,64.97,64.74,64.79,96400.0,46.3722,46.3793,46.2152,46.2509,96400.0
2008-06-12 15:10:00,64.78,64.78,64.45,64.55,91800.0,46.2437,46.2437,46.0081,46.0795,91800.0
2008-06-12 15:20:00,64.55,64.61,64.13,64.25,179200.0,46.0795,46.1224,45.7797,45.8654,179200.0
2008-06-12 15:30:00,64.24,64.47,64.24,64.26,232000.0,45.8582,46.0224,45.8582,45.8725,232000.0
2008-06-12 15:40:00,64.26,64.42,64.13,64.33,185200.0,45.8725,45.9867,45.7797,45.9225,185200.0
2008-06-12 15:50:00,64.33,64.34,64.19,64.29,310400.0,45.9225,45.9296,45.8225,45.8939,310400.0
2008-06-13 09:30:00,63.69,64.27,63.3,64.02,189000.0,45.4656,45.8796,45.1872,45.7012,189000.0
2008-06-13 09:40:00,63.9,64.7,63.9,64.59,123200.0,45.6155,46.1866,45.6155,46.1081,123200.0
2008-06-13 09:50:00,64.59,65.05,64.59,64.74,190400.0,46.1081,46.4365,46.1081,46.2152,190400.0
2008-06-13 10:00:00,64.74,65.48,64.56,65.2,289800.0,46.2152,46.7434,46.0867,46.5435,289800.0
2008-06-13 10:10:00,65.21,65.32,64.97,65.24,332800.0,46.5507,46.6292,46.3793,46.5721,332800.0
2008-06-13 10:20:00,65.25,65.25,64.82,64.95,160600.0,46.5792,46.5792,46.2723,46.3651,160600.0
2008-06-13 10:30:00,64.92,65.07,64.85,64.92,219200.0,46.3437,46.4507,46.2937,46.3437,219200.0
2008-06-13 10:40:00,64.92,65.01,64.73,64.74,140400.0,46.3437,46.4079,46.208,46.2152,140400.0
2008-06-13 10:50:00,64.74,64.88,64.65,64.67,105000.0,46.2152,46.3151,46.1509,46.1652,105000.0
2008-06-13 11:00:00,64.7,64.79,64.38,64.75,140600.0,46.1866,46.2509,45.9582,46.2223,140600.0
2008-06-13 11:10:00,64.74,64.84,64.69,64.7,101000.0,46.2152,46.2865,46.1795,46.1866,101000.0
2008-06-13 11:20:00,64.72,65.0,64.72,64.88,111200.0,46.2009,46.4008,46.2009,46.3151,111200.0
2008-06-13 11:30:00,64.88,64.9,64.68,64.79,71000.0,46.3151,46.3294,46.1723,46.2509,71000.0
2008-06-13 11:40:00,64.78,64.82,64.66,64.77,112800.0,46.2437,46.2723,46.1581,46.2366,112800.0
2008-06-13 11:50:00,64.8,64.84,64.59,64.64,84400.0,46.258,46.2865,46.1081,46.1438,84400.0
2008-06-13 12:00:00,64.66,64.85,64.63,64.77,132800.0,46.1581,46.2937,46.1366,46.2366,132800.0
2008-06-13 12:10:00,64.76,64.88,64.67,64.67,137200.0,46.2294,46.3151,46.1652,46.1652,137200.0
2008-06-13 12:20:00,64.67,64.8,64.6,64.73,68000.0,46.1652,46.258,46.1152,46.208,68000.0
2008-06-13 12:30:00,64.7,64.82,64.58,64.58,69600.0,46.1866,46.2723,46.1009,46.1009,69600.0
2008-06-13 12:40:00,64.57,64.67,64.43,64.48,56000.0,46.0938,46.1652,45.9939,46.0296,56000.0
2008-06-13 12:50:00,64.47,64.58,64.41,64.55,78800.0,46.0224,46.1009,45.9796,46.0795,78800.0
2008-06-13 13:00:00,64.51,64.55,64.19,64.32,84200.0,46.051,46.0795,45.8225,45.9153,84200.0
2008-06-13 13:10:00,64.32,64.44,64.25,64.3,85400.0,45.9153,46.001,45.8654,45.9011,85400.0
2008-06-13 13:20:00,64.3,64.44,64.17,64.26,76800.0,45.9011,46.001,45.8083,45.8725,76800.0
2008-06-13 13:30:00,64.25,64.25,63.9,63.92,77200.0,45.8654,45.8654,45.6155,45.6298,77200.0
2008-06-13 13:40:00,63.94,64.07,63.88,63.88,68000.0,45.6441,45.7369,45.6012,45.6012,68000.0
2008-06-13 13:50:00,63.89,64.18,63.89,64.08,74200.0,45.6084,45.8154,45.6084,45.744,74200.0
2008-06-13 14:00:00,64.08,64.1,63.93,64.03,66600.0,45.744,45.7583,45.6369,45.7083,66600.0
2008-06-13 14:10:00,64.05,64.3,64.01,64.21,142000.0,45.7226,45.9011,45.694,45.8368,142000.0
2008-06-13 14:20:00,64.2,64.25,64.05,64.21,83400.0,45.8297,45.8654,45.7226,45.8368,83400.0
2008-06-13 14:30:00,64.2,64.27,64.04,64.09,80000.0,45.8297,45.8796,45.7155,45.7512,80000.0
2008-06-13 14:40:00,64.11,64.42,64.06,64.35,91800.0,45.7654,45.9867,45.7297,45.9368,91800.0
2008-06-13 14:50:00,64.33,64.44,64.23,64.41,97800.0,45.9225,46.001,45.8511,45.9796,97800.0
2008-06-13 15:00:00,64.42,64.54,64.42,64.48,130000.0,45.9867,46.0724,45.9867,46.0296,130000.0
2008-06-13 15:10:00,64.48,64.66,64.48,64.65,205800.0,46.0296,46.1581,46.0296,46.1509,205800.0
2008-06-13 15:20:00,64.65,64.8,64.6,64.62,206400.0,46.1509,46.258,46.1152,46.1295,206400.0
2008-06-13 15:30:00,64.63,64.64,64.47,64.56,238400.0,46.1366,46.1438,46.0224,46.0867,238400.0
2008-06-13 15:40:00,64.55,65.03,64.55,64.87,310600.0,46.0795,46.4222,46.0795,46.308,310600.0
2008-06-13 15:50:00,64.85,65.09,64.77,65.03,312200.0,46.2937,46.465,46.2366,46.4222,312200.0
2008-06-16 09:30:00,65.62,66.43,65.62,65.9,246600.0,46.8434,47.4216,46.8434,47.0432,246600.0
2008-06-16 09:40:00,65.88,65.92,65.2,65.61,226000.0,47.029,47.0575,46.5435,46.8362,226000.0
2008-06-16 09:50:00,65.61,65.64,65.17,65.35,181200.0,46.8362,46.8576,46.5221,46.6506,181200.0
2008-06-16 10:00:00,65.35,65.39,65.05,65.24,238200.0,46.6506,46.6792,46.4365,46.5721,238200.0
2008-06-16 10:10:00,65.24,65.28,65.08,65.15,279600.0,46.5721,46.6006,46.4579,46.5078,279600.0
2008-06-16 10:20:00,65.15,65.26,65.02,65.14,202800.0,46.5078,46.5864,46.415,46.5007,202800.0
2008-06-16 10:30:00,65.14,65.15,64.76,64.79,324200.0,46.5007,46.5078,46.2294,46.2509,324200.0
2008-06-16 10:40:00,64.78,65.0,64.6,64.61,139200.0,46.2437,46.4008,46.1152,46.1224,139200.0
2008-06-16 10:50:00,64.63,64.77,64.36,64.39,169400.0,46.1366,46.2366,45.9439,45.9653,169400.0
2008-06-16 11:00:00,64.36,64.39,64.21,64.29,219800.0,45.9439,45.9653,45.8368,45.8939,219800.0
2008-06-16 11:10:00,64.27,64.74,64.22,64.55,293000.0,45.8796,46.2152,45.844,46.0795,293000.0
2008-06-16 11:20:00,64.55,64.93,64.54,64.78,162000.0,46.0795,46.3508,46.0724,46.2437,162000.0
2008-06-16 11:30:00,64.78,64.86,64.54,64.58,93600.0,46.2437,46.3008,46.0724,46.1009,93600.0
2008-06-16 11:40:00,64.58,64.64,64.39,64.57,90000.0,46.1009,46.1438,45.9653,46.0938,90000.0
2008-06-16 11:50:00,64.58,64.63,64.49,64.63,65800.0,46.1009,46.1366,46.0367,46.1366,65800.0
2008-06-16 12:00:00,64.6,65.08,64.58,64.99,175800.0,46.1152,46.4579,46.1009,46.3936,175800.0
2008-06-16 12:10:00,65.0,65.13,64.83,64.84,182200.0,46.4008,46.4936,46.2794,46.2865,182200.0
2008-06-16 12:20:00,64.86,65.01,64.85,64.92,34600.0,46.3008,46.4079,46.2937,46.3437,34600.0
2008-06-16 12:30:00,64.94,64.97,64.71,64.78,52400.0,46.3579,46.3793,46.1937,46.2437,52400.0
2008-06-16 12:40:00,64.78,64.96,64.78,64.96,30400.0,46.2437,46.3722,46.2437,46.3722,30400.0
2008-06-16 12:50:00,64.95,65.1,64.9,65.03,176400.0,46.3651,46.4721,46.3294,46.4222,176400.0
2008-06-16 13:00:00,65.03,65.08,64.8,64.92,80800.0,46.4222,46.4579,46.258,46.3437,80800.0
2008-06-16 13:10:00,64.92,64.99,64.8,64.94,117000.0,46.3437,46.3936,46.258,46.3579,117000.0
2008-06-16 13:20:00,64.95,64.96,64.7,64.75,84000.0,46.3651,46.3722,46.1866,46.2223,84000.0
2008-06-16 13:30:00,64.73,64.74,64.42,64.42,117000.0,46.208,46.2152,45.9867,45.9867,117000.0
2008-06-16 13:40:00,64.42,64.66,64.42,64.58,97000.0,45.9867,46.1581,45.9867,46.1009,97000.0
2008-06-16 13:50:00,64.57,64.69,64.5,64.6,109400.0,46.0938,46.1795,46.0438,46.1152,109400.0
2008-06-16 14:00:00,64.6,64.81,64.55,64.61,135000.0,46.1152,46.2651,46.0795,46.1224,135000.0
2008-06-16 14:10:00,64.61,64.95,64.58,64.92,139200.0,46.1224,46.3651,46.1009,46.3437,139200.0
2008-06-16 14:20:00,64.9,64.93,64.68,64.83,81400.0,46.3294,46.3508,46.1723,46.2794,81400.0
2008-06-16 14:30:00,64.81,64.84,64.76,64.79,27000.0,46.2651,46.2865,46.2294,46.2509,27000.0
2008-06-16 14:40:00,64.77,64.89,64.75,64.81,37600.0,46.2366,46.3222,46.2223,46.2651,37600.0
2008-06-16 14:50:00,64.8,64.89,64.76,64.76,45400.0,46.258,46.3222,46.2294,46.2294,45400.0
2008-06-16 15:00:00,64.77,64.82,64.64,64.7,84800.0,46.2366,46.2723,46.1438,46.1866,84800.0
2008-06-16 15:10:00,64.71,64.77,64.66,64.66,68000.0,46.1937,46.2366,46.1581,46.1581,68000.0
2008-06-16 15:20:00,64.67,64.69,64.52,64.6,99400.0,46.1652,46.1795,46.0581,46.1152,99400.0
2008-06-16 15:30:00,64.59,64.64,64.46,64.54,162800.0,46.1081,46.1438,46.0153,46.0724,162800.0
2008-06-16 15:40:00,64.55,64.64,64.51,64.54,88400.0,46.0795,46.1438,46.051,46.0724,88400.0
2008-06-16 15:50:00,64.53,64.74,64.52,64.66,205800.0,46.0653,46.2152,46.0581,46.1581,205800.0
2008-06-17 09:30:00,65.03,65.75,64.5,65.48,282800.0,46.4222,46.9362,46.0438,46.7434,282800.0
2008-06-17 09:40:00,65.45,65.61,65.32,65.49,304200.0,46.722,46.8362,46.6292,46.7506,304200.0
2008-06-17 09:50:00,65.48,65.95,65.32,65.73,538200.0,46.7434,47.0789,46.6292,46.9219,538200.0
2008-06-17 10:00:00,65.76,65.78,65.5,65.7,112000.0,46.9433,46.9576,46.7577,46.9005,112000.0
2008-06-17 10:10:00,65.7,65.73,65.13,65.67,166600.0,46.9005,46.9219,46.4936,46.879,166600.0
2008-06-17 10:20:00,65.66,65.71,65.45,65.64,137600.0,46.8719,46.9076,46.722,46.8576,137600.0
2008-06-17 10:30:00,65.64,65.89,65.64,65.78,130400.0,46.8576,47.0361,46.8576,46.9576,130400.0
2008-06-17 10:40:00,65.78,65.86,65.73,65.8,364200.0,46.9576,47.0147,46.9219,46.9719,364200.0
2008-06-17 10:50:00,65.78,65.88,65.75,65.87,230000.0,46.9576,47.029,46.9362,47.0218,230000.0
2008-06-17 11:00:00,65.86,65.99,65.7,65.93,86400.0,47.0147,47.1075,46.9005,47.0647,86400.0
2008-06-17 11:10:00,65.92,66.03,65.64,65.7,103200.0,47.0575,47.136,46.8576,46.9005,103200.0
2008-06-17 11:20:00,65.7,65.78,65.51,65.51,89000.0,46.9005,46.9576,46.7648,46.7648,89000.0
2008-06-17 11:30:00,65.56,65.64,65.5,65.61,70800.0,46.8005,46.8576,46.7577,46.8362,70800.0
2008-06-17 11:40:00,65.6,65.67,65.51,65.63,153400.0,46.8291,46.879,46.7648,46.8505,153400.0
2008-06-17 11:50:00,65.64,65.84,65.62,65.81,83600.0,46.8576,47.0004,46.8434,46.979,83600.0
2008-06-17 12:00:00,65.79,65.91,65.75,65.88,126800.0,46.9647,47.0504,46.9362,47.029,126800.0
2008-06-17 12:10:00,65.88,65.95,65.73,65.83,117800.0,47.029,47.0789,46.9219,46.9933,117800.0
2008-06-17 12:20:00,65.83,66.0,65.81,65.94,82600.0,46.9933,47.1146,46.979,47.0718,82600.0
2008-06-17 12:30:00,65.94,66.02,65.8,65.86,70400.0,47.0718,47.1289,46.9719,47.0147,70400.0
2008-06-17 12:40:00,65.86,65.9,65.77,65.86,91000.0,47.0147,47.0432,46.9504,47.0147,91000.0
2008-06-17 12:50:00,65.86,65.86,65.67,65.78,62200.0,47.0147,47.0147,46.879,46.9576,62200.0
2008-06-17 13:00:00,65.76,65.96,65.74,65.9,105200.0,46.9433,47.0861,46.929,47.0432,105200.0
2008-06-17 13:10:00,65.89,65.94,65.83,65.88,136800.0,47.0361,47.0718,46.9933,47.029,136800.0
2008-06-17 13:20:00,65.88,65.97,65.85,65.97,229800.0,47.029,47.0932,47.0075,47.0932,229800.0
2008-06-17 13:30:00,65.97,66.06,65.91,65.98,127600.0,47.0932,47.1575,47.0504,47.1003,127600.0
2008-06-17 13:40:00,65.98,65.99,65.76,65.8,55000.0,47.1003,47.1075,46.9433,46.9719,55000.0
2008-06-17 13:50:00,65.8,65.96,65.77,65.94,30400.0,46.9719,47.0861,46.9504,47.0718,30400.0
2008-06-17 14:00:00,65.93,66.05,65.92,65.98,99800.0,47.0647,47.1503,47.0575,47.1003,99800.0
2008-06-17 14:10:00,65.97,66.27,65.97,66.26,197600.0,47.0932,47.3074,47.0932,47.3002,197600.0
2008-06-17 14:20:00,66.26,66.32,66.05,66.08,123200.0,47.3002,47.3431,47.1503,47.1717,123200.0
2008-06-17 14:30:00,66.1,66.23,66.02,66.05,53600.0,47.186,47.2788,47.1289,47.1503,53600.0
2008-06-17 14:40:00,66.04,66.16,66.0,66.03,92000.0,47.1432,47.2288,47.1146,47.136,92000.0
2008-06-17 14:50:00,66.0,66.06,65.89,65.95,181600.0,47.1146,47.1575,47.0361,47.0789,181600.0
2008-06-17 15:00:00,65.94,66.04,65.94,66.0,126600.0,47.0718,47.1432,47.0718,47.1146,126600.0
2008-06-17 15:10:00,66.0,66.05,65.81,65.83,188600.0,47.1146,47.1503,46.979,46.9933,188600.0
2008-06-17 15:20:00,65.81,66.0,65.8,65.98,108400.0,46.979,47.1146,46.9719,47.1003,108400.0
2008-06-17 15:30:00,65.97,66.03,65.83,65.97,142200.0,47.0932,47.136,46.9933,47.0932,142200.0
2008-06-17 15:40:00,65.96,66.07,65.86,66.05,269800.0,47.0861,47.1646,47.0147,47.1503,269800.0
2008-06-17 15:50:00,66.06,66.06,65.87,65.95,292600.0,47.1575,47.1575,47.0218,47.0789,292600.0
2008-06-18 09:30:00,65.8,66.28,65.11,66.16,142400.0,46.9719,47.3145,46.4793,47.2288,142400.0
2008-06-18 09:40:00,66.23,66.27,65.16,65.17,146600.0,47.2788,47.3074,46.515,46.5221,146600.0
2008-06-18 09:50:00,65.19,65.67,65.19,65.5,108000.0,46.5364,46.879,46.5364,46.7577,108000.0
2008-06-18 10:00:00,65.48,65.69,65.39,65.67,88600.0,46.7434,46.8933,46.6792,46.879,88600.0
2008-06-18 10:10:00,65.69,65.76,65.53,65.54,98200.0,46.8933,46.9433,46.7791,46.7862,98200.0
2008-06-18 10:20:00,65.54,65.58,65.38,65.54,65800.0,46.7862,46.8148,46.672,46.7862,65800.0
2008-06-18 10:30:00,65.55,65.7,64.98,65.49,186600.0,46.7934,46.9005,46.3865,46.7506,186600.0
2008-06-18 10:40:00,65.48,65.76,65.21,65.21,186000.0,46.7434,46.9433,46.5507,46.5507,186000.0
2008-06-18 10:50:00,65.2,65.46,64.92,65.42,156000.0,46.5435,46.7291,46.3437,46.7006,156000.0
2008-06-18 11:00:00,65.49,65.54,65.23,65.25,97400.0,46.7506,46.7862,46.565,46.5792,97400.0
2008-06-18 11:10:00,65.25,65.26,65.01,65.06,70800.0,46.5792,46.5864,46.4079,46.4436,70800.0
2008-06-18 11:20:00,65.07,65.14,64.73,64.9,100800.0,46.4507,46.5007,46.208,46.3294,100800.0
2008-06-18 11:30:00,64.9,65.06,64.89,65.0,40600.0,46.3294,46.4436,46.3222,46.4008,40600.0
2008-06-18 11:40:00,65.01,65.06,64.88,65.03,61000.0,46.4079,46.4436,46.3151,46.4222,61000.0
2008-06-18 11:50:00,65.06,65.06,64.85,64.98,59800.0,46.4436,46.4436,46.2937,46.3865,59800.0
2008-06-18 12:00:00,64.99,65.29,64.91,65.29,56000.0,46.3936,46.6078,46.3365,46.6078,56000.0
2008-06-18 12:10:00,65.28,65.42,65.22,65.41,102800.0,46.6006,46.7006,46.5578,46.6934,102800.0
2008-06-18 12:20:00,65.41,65.53,65.33,65.51,40000.0,46.6934,46.7791,46.6363,46.7648,40000.0
2008-06-18 12:30:00,65.49,65.8,65.48,65.79,182600.0,46.7506,46.9719,46.7434,46.9647,182600.0
2008-06-18 12:40:00,65.81,65.92,65.69,65.86,154800.0,46.979,47.0575,46.8933,47.0147,154800.0
2008-06-18 12:50:00,65.89,65.93,65.55,65.64,57200.0,47.0361,47.0647,46.7934,46.8576,57200.0
2008-06-18 13:00:00,65.65,65.74,65.63,65.66,30000.0,46.8648,46.929,46.8505,46.8719,30000.0
2008-06-18 13:10:00,65.69,65.78,65.53,65.71,79400.0,46.8933,46.9576,46.7791,46.9076,79400.0
2008-06-18 13:20:00,65.71,65.74,65.61,65.62,51800.0,46.9076,46.929,46.8362,46.8434,51800.0
2008-06-18 13:30:00,65.63,66.02,65.58,65.96,116400.0,46.8505,47.1289,46.8148,47.0861,116400.0
2008-06-18 13:40:00,65.97,66.17,65.95,66.06,147200.0,47.0932,47.236,47.0789,47.1575,147200.0
2008-06-18 13:50:00,66.08,66.17,66.04,66.05,56400.0,47.1717,47.236,47.1432,47.1503,56400.0
2008-06-18 14:00:00,66.05,66.22,66.05,66.2,211400.0,47.1503,47.2717,47.1503,47.2574,211400.0
2008-06-18 14:10:00,66.2,66.25,66.09,66.1,234000.0,47.2574,47.2931,47.1789,47.186,234000.0
2008-06-18 14:20:00,66.1,66.19,65.89,66.11,74000.0,47.186,47.2503,47.0361,47.1931,74000.0
2008-06-18 14:30:00,66.11,66.33,66.03,66.26,110200.0,47.1931,47.3502,47.136,47.3002,110200.0
2008-06-18 14:40:00,66.26,66.28,66.19,66.22,298600.0,47.3002,47.3145,47.2503,47.2717,298600.0
2008-06-18 14:50:00,66.23,66.29,66.2,66.2,180600.0,47.2788,47.3216,47.2574,47.2574,180600.0
2008-06-18 15:00:00,66.2,66.36,66.17,66.3,147800.0,47.2574,47.3716,47.236,47.3288,147800.0
2008-06-18 15:10:00,66.3,66.61,66.3,66.6,281000.0,47.3288,47.5501,47.3288,47.5429,281000.0
2008-06-18 15:20:00,66.6,66.69,66.52,66.61,263600.0,47.5429,47.6072,47.4858,47.5501,263600.0
2008-06-18 15:30:00,66.58,66.66,66.39,66.42,167200.0,47.5287,47.5858,47.393,47.4144,167200.0
2008-06-18 15:40:00,66.42,66.52,66.33,66.47,149000.0,47.4144,47.4858,47.3502,47.4501,149000.0
2008-06-18 15:50:00,66.46,66.64,66.42,66.58,241600.0,47.443,47.5715,47.4144,47.5287,241600.0
2008-06-19 09:30:00,67.46,67.49,66.16,67.03,311600.0,48.1569,48.1783,47.2288,47.8499,311600.0
2008-06-19 09:40:00,67.07,67.55,66.94,67.2,187200.0,47.8784,48.2211,47.7856,47.9713,187200.0
2008-06-19 09:50:00,67.21,67.33,66.81,66.98,275600.0,47.9784,48.0641,47.6928,47.8142,275600.0
2008-06-19 10:00:00,66.96,67.01,66.75,66.85,219000.0,47.7999,47.8356,47.65,47.7214,219000.0
2008-06-19 10:10:00,66.82,67.05,66.72,66.89,239400.0,47.7,47.8642,47.6286,47.75,239400.0
2008-06-19 10:20:00,66.9,67.11,66.86,66.91,153200.0,47.7571,47.907,47.7285,47.7642,153200.0
2008-06-19 10:30:00,66.89,67.15,66.79,67.03,285200.0,47.75,47.9356,47.6786,47.8499,285200.0
2008-06-19 10:40:00,67.03,67.05,66.79,66.94,292800.0,47.8499,47.8642,47.6786,47.7856,292800.0
2008-06-19 10:50:00,66.9,66.94,66.71,66.89,223200.0,47.7571,47.7856,47.6215,47.75,223200.0
2008-06-19 11:00:00,66.91,66.92,66.77,66.88,151000.0,47.7642,47.7714,47.6643,47.7428,151000.0
2008-06-19 11:10:00,66.88,67.02,66.78,66.85,125600.0,47.7428,47.8428,47.6714,47.7214,125600.0
2008-06-19 11:20:00,66.85,66.89,66.6,66.74,221200.0,47.7214,47.75,47.5429,47.6429,221200.0
2008-06-19 11:30:00,66.72,66.77,65.97,65.97,335000.0,47.6286,47.6643,47.0932,47.0932,335000.0
2008-06-19 11:40:00,65.97,66.07,65.76,65.99,227000.0,47.0932,47.1646,46.9433,47.1075,227000.0
2008-06-19 11:50:00,65.98,66.08,65.76,65.83,102600.0,47.1003,47.1717,46.9433,46.9933,102600.0
2008-06-19 12:00:00,65.83,65.85,65.33,65.33,106800.0,46.9933,47.0075,46.6363,46.6363,106800.0
2008-06-19 12:10:00,65.33,65.45,65.1,65.44,171400.0,46.6363,46.722,46.4721,46.7149,171400.0
2008-06-19 12:20:00,65.43,65.77,65.38,65.62,155600.0,46.7077,46.9504,46.672,46.8434,155600.0
2008-06-19 12:30:00,65.61,66.0,65.6,65.91,76400.0,46.8362,47.1146,46.8291,47.0504,76400.0
2008-06-19 12:40:00,65.94,66.0,65.66,65.96,82400.0,47.0718,47.1146,46.8719,47.0861,82400.0
2008-06-19 12:50:00,65.97,66.14,65.97,66.1,90800.0,47.0932,47.2146,47.0932,47.186,90800.0
2008-06-19 13:00:00,66.06,66.13,65.94,65.96,73600.0,47.1575,47.2074,47.0718,47.0861,73600.0
2008-06-19 13:10:00,65.97,66.13,65.9,66.1,59200.0,47.0932,47.2074,47.0432,47.186,59200.0
2008-06-19 13:20:00,66.11,66.53,66.1,66.42,125000.0,47.1931,47.493,47.186,47.4144,125000.0
2008-06-19 13:30:00,66.44,66.44,66.14,66.22,43800.0,47.4287,47.4287,47.2146,47.2717,43800.0
2008-06-19 13:40:00,66.22,66.37,66.22,66.36,78000.0,47.2717,47.3787,47.2717,47.3716,78000.0
2008-06-19 13:50:00,66.36,66.6,66.33,66.54,104000.0,47.3716,47.5429,47.3502,47.5001,104000.0
2008-06-19 14:00:00,66.52,66.52,66.3,66.31,76200.0,47.4858,47.4858,47.3288,47.3359,76200.0
2008-06-19 14:10:00,66.32,66.39,66.23,66.38,84400.0,47.3431,47.393,47.2788,47.3859,84400.0
2008-06-19 14:20:00,66.38,66.39,66.15,66.22,230600.0,47.3859,47.393,47.2217,47.2717,230600.0
2008-06-19 14:30:00,66.21,66.53,66.2,66.47,108000.0,47.2645,47.493,47.2574,47.4501,108000.0
2008-06-19 14:40:00,66.49,66.5,66.36,66.36,119400.0,47.4644,47.4716,47.3716,47.3716,119400.0
2008-06-19 14:50:00,66.36,66.36,65.92,66.09,99600.0,47.3716,47.3716,47.0575,47.1789,99600.0
2008-06-19 15:00:00,66.08,66.28,66.08,66.19,230600.0,47.1717,47.3145,47.1717,47.2503,230600.0
2008-06-19 15:10:00,66.17,66.17,65.89,66.08,205200.0,47.236,47.236,47.0361,47.1717,205200.0
2008-06-19 15:20:00,66.05,66.08,65.71,65.73,204600.0,47.1503,47.1717,46.9076,46.9219,204600.0
2008-06-19 15:30:00,65.71,65.82,65.58,65.66,179400.0,46.9076,46.9861,46.8148,46.8719,179400.0
2008-06-19 15:40:00,65.67,65.68,65.52,65.55,169800.0,46.879,46.8862,46.772,46.7934,169800.0
2008-06-19 15:50:00,65.55,65.55,65.12,65.2,547400.0,46.7934,46.7934,46.4864,46.5435,547400.0
2008-06-20 09:30:00,65.75,66.29,65.72,66.2,797000.0,46.9362,47.3216,46.9147,47.2574,797000.0
2008-06-20 09:40:00,66.13,66.33,66.05,66.25,136400.0,47.2074,47.3502,47.1503,47.2931,136400.0
2008-06-20 09:50:00,66.25,66.64,66.05,66.63,141000.0,47.2931,47.5715,47.1503,47.5644,141000.0
2008-06-20 10:00:00,66.64,66.64,65.99,66.03,124200.0,47.5715,47.5715,47.1075,47.136,124200.0
2008-06-20 10:10:00,66.05,66.12,65.82,65.97,130800.0,47.1503,47.2003,46.9861,47.0932,130800.0
2008-06-20 10:20:00,65.98,65.98,65.58,65.97,193200.0,47.1003,47.1003,46.8148,47.0932,193200.0
2008-06-20 10:30:00,65.97,66.14,65.88,65.91,177000.0,47.0932,47.2146,47.029,47.0504,177000.0
2008-06-20 10:40:00,65.91,66.01,65.76,65.82,144800.0,47.0504,47.1218,46.9433,46.9861,144800.0
2008-06-20 10:50:00,65.82,65.83,65.61,65.8,173600.0,46.9861,46.9933,46.8362,46.9719,173600.0
2008-06-20 11:00:00,65.79,66.25,65.72,66.15,148600.0,46.9647,47.2931,46.9147,47.2217,148600.0
2008-06-20 11:10:00,66.16,66.16,65.7,65.79,151600.0,47.2288,47.2288,46.9005,46.9647,151600.0
2008-06-20 11:20:00,65.79,65.8,65.45,65.46,199200.0,46.9647,46.9719,46.722,46.7291,199200.0
2008-06-20 11:30:00,65.46,65.54,65.31,65.42,105400.0,46.7291,46.7862,46.6221,46.7006,105400.0
2008-06-20 11:40:00,65.43,65.78,65.36,65.36,128000.0,46.7077,46.9576,46.6578,46.6578,128000.0
2008-06-20 11:50:00,65.36,65.58,65.32,65.35,128000.0,46.6578,46.8148,46.6292,46.6506,128000.0
2008-06-20 12:00:00,65.34,65.36,64.98,65.05,146200.0,46.6435,46.6578,46.3865,46.4365,146200.0
2008-06-20 12:10:00,65.04,65.1,64.95,65.08,257600.0,46.4293,46.4721,46.3651,46.4579,257600.0
2008-06-20 12:20:00,65.08,65.11,65.03,65.11,93600.0,46.4579,46.4793,46.4222,46.4793,93600.0
2008-06-20 12:30:00,65.11,65.19,65.03,65.06,132600.0,46.4793,46.5364,46.4222,46.4436,132600.0
2008-06-20 12:40:00,65.06,65.21,65.06,65.08,95200.0,46.4436,46.5507,46.4436,46.4579,95200.0
2008-06-20 12:50:00,65.08,65.23,65.08,65.13,73400.0,46.4579,46.565,46.4579,46.4936,73400.0
2008-06-20 13:00:00,65.13,65.25,65.09,65.22,101000.0,46.4936,46.5792,46.465,46.5578,101000.0
2008-06-20 13:10:00,65.21,65.25,65.02,65.02,182800.0,46.5507,46.5792,46.415,46.415,182800.0
2008-06-20 13:20:00,65.05,65.19,65.05,65.14,149800.0,46.4365,46.5364,46.4365,46.5007,149800.0
2008-06-20 13:30:00,65.13,65.22,65.07,65.13,222600.0,46.4936,46.5578,46.4507,46.4936,222600.0
2008-06-20 13:40:00,65.11,65.16,64.99,65.02,107000.0,46.4793,46.515,46.3936,46.415,107000.0
2008-06-20 13:50:00,65.04,65.16,64.98,65.11,149600.0,46.4293,46.515,46.3865,46.4793,149600.0
2008-06-20 14:00:00,65.1,65.23,65.04,65.04,127200.0,46.4721,46.565,46.4293,46.4293,127200.0
2008-06-20 14:10:00,65.07,65.08,64.61,64.78,173600.0,46.4507,46.4579,46.1224,46.2437,173600.0
2008-06-20 14:20:00,64.8,64.92,64.79,64.88,77000.0,46.258,46.3437,46.2509,46.3151,77000.0
2008-06-20 14:30:00,64.88,64.9,64.76,64.8,149400.0,46.3151,46.3294,46.2294,46.258,149400.0
2008-06-20 14:40:00,64.77,65.01,64.77,65.0,263000.0,46.2366,46.4079,46.2366,46.4008,263000.0
2008-06-20 14:50:00,65.0,65.08,64.82,64.84,85000.0,46.4008,46.4579,46.2723,46.2865,85000.0
2008-06-20 15:00:00,64.83,65.08,64.83,64.97,176200.0,46.2794,46.4579,46.2794,46.3793,176200.0
2008-06-20 15:10:00,64.98,65.06,64.97,65.04,68600.0,46.3865,46.4436,46.3793,46.4293,68600.0
2008-06-20 15:20:00,65.05,65.14,64.89,64.92,113400.0,46.4365,46.5007,46.3222,46.3437,113400.0
2008-06-20 15:30:00,64.93,65.06,64.89,65.04,168400.0,46.3508,46.4436,46.3222,46.4293,168400.0
2008-06-20 15:40:00,65.02,65.28,65.02,65.24,255200.0,46.415,46.6006,46.415,46.5721,255200.0
2008-06-20 15:50:00,65.23,65.33,65.17,65.21,484200.0,46.565,46.6363,46.5221,46.5507,484200.0
2008-06-23 09:30:00,65.21,65.46,64.7,65.46,241200.0,46.5507,46.7291,46.1866,46.7291,241200.0
2008-06-23 09:40:00,65.42,66.18,65.35,66.18,112800.0,46.7006,47.2431,46.6506,47.2431,112800.0
2008-06-23 09:50:00,66.13,66.17,65.79,65.94,142800.0,47.2074,47.236,46.9647,47.0718,142800.0
2008-06-23 10:00:00,65.96,66.56,65.82,66.53,242000.0,47.0861,47.5144,46.9861,47.493,242000.0
2008-06-23 10:10:00,66.54,66.66,66.29,66.41,185600.0,47.5001,47.5858,47.3216,47.4073,185600.0
2008-06-23 10:20:00,66.41,66.57,66.36,66.42,229000.0,47.4073,47.5215,47.3716,47.4144,229000.0
2008-06-23 10:30:00,66.46,66.55,66.39,66.5,179600.0,47.443,47.5072,47.393,47.4716,179600.0
2008-06-23 10:40:00,66.5,66.66,66.48,66.57,209600.0,47.4716,47.5858,47.4573,47.5215,209600.0
2008-06-23 10:50:00,66.58,66.63,66.5,66.57,219400.0,47.5287,47.5644,47.4716,47.5215,219400.0
2008-06-23 11:00:00,66.57,66.79,66.46,66.74,258000.0,47.5215,47.6786,47.443,47.6429,258000.0
2008-06-23 11:10:00,66.73,66.81,66.69,66.75,127800.0,47.6357,47.6928,47.6072,47.65,127800.0
2008-06-23 11:20:00,66.75,66.95,66.74,66.92,218000.0,47.65,47.7928,47.6429,47.7714,218000.0
2008-06-23 11:30:00,66.92,67.04,66.88,66.89,185200.0,47.7714,47.857,47.7428,47.75,185200.0
2008-06-23 11:40:00,66.89,66.96,66.67,66.67,155000.0,47.75,47.7999,47.5929,47.5929,155000.0
2008-06-23 11:50:00,66.72,66.95,66.67,66.92,177400.0,47.6286,47.7928,47.5929,47.7714,177400.0
2008-06-23 12:00:00,66.91,67.25,66.91,67.24,391800.0,47.7642,48.0069,47.7642,47.9998,391800.0
2008-06-23 12:10:00,67.24,67.25,66.8,66.82,142400.0,47.9998,48.0069,47.6857,47.7,142400.0
2008-06-23 12:20:00,66.82,67.04,66.82,66.98,71200.0,47.7,47.857,47.7,47.8142,71200.0
2008-06-23 12:30:00,67.0,67.07,66.86,67.03,116000.0,47.8285,47.8784,47.7285,47.8499,116000.0
2008-06-23 12:40:00,67.02,67.06,66.94,67.02,59600.0,47.8428,47.8713,47.7856,47.8428,59600.0
2008-06-23 12:50:00,67.04,67.07,66.97,67.03,131000.0,47.857,47.8784,47.8071,47.8499,131000.0
2008-06-23 13:00:00,67.04,67.05,66.86,66.88,153200.0,47.857,47.8642,47.7285,47.7428,153200.0
2008-06-23 13:10:00,66.86,67.08,66.82,67.08,101600.0,47.7285,47.8856,47.7,47.8856,101600.0
2008-06-23 13:20:00,67.07,67.17,66.92,66.92,141200.0,47.8784,47.9498,47.7714,47.7714,141200.0
2008-06-23 13:30:00,66.96,67.0,66.87,67.0,67000.0,47.7999,47.8285,47.7357,47.8285,67000.0
2008-06-23 13:40:00,67.0,67.17,66.94,67.11,58600.0,47.8285,47.9498,47.7856,47.907,58600.0
2008-06-23 13:50:00,67.11,67.19,67.1,67.17,70800.0,47.907,47.9641,47.8999,47.9498,70800.0
2008-06-23 14:00:00,67.16,67.37,67.16,67.35,104000.0,47.9427,48.0926,47.9427,48.0783,104000.0
2008-06-23 14:10:00,67.35,67.36,67.17,67.32,117200.0,48.0783,48.0855,47.9498,48.0569,117200.0
2008-06-23 14:20:00,67.3,67.34,67.22,67.33,86600.0,48.0426,48.0712,47.9855,48.0641,86600.0
2008-06-23 14:30:00,67.32,67.36,67.26,67.31,119800.0,48.0569,48.0855,48.0141,48.0498,119800.0
2008-06-23 14:40:00,67.32,67.37,67.28,67.33,97200.0,48.0569,48.0926,48.0284,48.0641,97200.0
2008-06-23 14:50:00,67.33,67.35,67.23,67.32,94600.0,48.0641,48.0783,47.9927,48.0569,94600.0
2008-06-23 15:00:00,67.32,67.33,67.2,67.27,114000.0,48.0569,48.0641,47.9713,48.0212,114000.0
2008-06-23 15:10:00,67.27,67.28,67.14,67.16,165000.0,48.0212,48.0284,47.9284,47.9427,165000.0
2008-06-23 15:20:00,67.14,67.32,67.07,67.28,216200.0,47.9284,48.0569,47.8784,48.0284,216200.0
2008-06-23 15:30:00,67.28,67.5,67.24,67.43,311400.0,48.0284,48.1854,47.9998,48.1354,311400.0
2008-06-23 15:40:00,67.45,67.54,67.41,67.5,338000.0,48.1497,48.214,48.1212,48.1854,338000.0
2008-06-23 15:50:00,67.5,67.79,67.44,67.67,431200.0,48.1854,48.3924,48.1426,48.3068,431200.0
2008-06-24 09:30:00,67.5,67.5,66.5,66.52,283000.0,48.1854,48.1854,47.4716,47.4858,283000.0
2008-06-24 09:40:00,66.55,66.56,65.96,65.97,248800.0,47.5072,47.5144,47.0861,47.0932,248800.0
2008-06-24 09:50:00,66.01,66.33,65.66,66.17,215600.0,47.1218,47.3502,46.8719,47.236,215600.0
2008-06-24 10:00:00,66.16,66.46,65.84,66.24,245200.0,47.2288,47.443,47.0004,47.2859,245200.0
2008-06-24 10:10:00,66.23,66.81,66.21,66.52,198600.0,47.2788,47.6928,47.2645,47.4858,198600.0
2008-06-24 10:20:00,66.52,66.7,66.42,66.57,155000.0,47.4858,47.6143,47.4144,47.5215,155000.0
2008-06-24 10:30:00,66.58,66.8,66.26,66.28,151000.0,47.5287,47.6857,47.3002,47.3145,151000.0
2008-06-24 10:40:00,66.3,66.57,66.24,66.51,104800.0,47.3288,47.5215,47.2859,47.4787,104800.0
2008-06-24 10:50:00,66.51,66.54,65.99,66.04,103000.0,47.4787,47.5001,47.1075,47.1432,103000.0
2008-06-24 11:00:00,66.06,66.21,65.86,66.14,116800.0,47.1575,47.2645,47.0147,47.2146,116800.0
2008-06-24 11:10:00,66.14,66.42,66.03,66.41,212600.0,47.2146,47.4144,47.136,47.4073,212600.0
2008-06-24 11:20:00,66.41,66.74,66.35,66.6,103800.0,47.4073,47.6429,47.3645,47.5429,103800.0
2008-06-24 11:30:00,66.64,66.71,66.41,66.44,91400.0,47.5715,47.6215,47.4073,47.4287,91400.0
2008-06-24 11:40:00,66.45,66.48,66.21,66.3,101800.0,47.4359,47.4573,47.2645,47.3288,101800.0
2008-06-24 11:50:00,66.28,66.39,66.22,66.32,86000.0,47.3145,47.393,47.2717,47.3431,86000.0
2008-06-24 12:00:00,66.33,66.57,66.22,66.5,215800.0,47.3502,47.5215,47.2717,47.4716,215800.0
2008-06-24 12:10:00,66.51,66.54,66.24,66.34,126600.0,47.4787,47.5001,47.2859,47.3573,126600.0
2008-06-24 12:20:00,66.35,66.46,66.25,66.42,62600.0,47.3645,47.443,47.2931,47.4144,62600.0
2008-06-24 12:30:00,66.42,66.45,66.31,66.4,29400.0,47.4144,47.4359,47.3359,47.4002,29400.0
2008-06-24 12:40:00,66.42,66.5,66.38,66.44,43600.0,47.4144,47.4716,47.3859,47.4287,43600.0
2008-06-24 12:50:00,66.47,66.66,66.41,66.47,40600.0,47.4501,47.5858,47.4073,47.4501,40600.0
2008-06-24 13:00:00,66.44,66.58,66.4,66.47,35200.0,47.4287,47.5287,47.4002,47.4501,35200.0
2008-06-24 13:10:00,66.47,66.56,66.45,66.48,25000.0,47.4501,47.5144,47.4359,47.4573,25000.0
2008-06-24 13:20:00,66.45,66.46,66.26,66.27,35000.0,47.4359,47.443,47.3002,47.3074,35000.0
2008-06-24 13:30:00,66.25,66.25,66.08,66.19,97600.0,47.2931,47.2931,47.1717,47.2503,97600.0
2008-06-24 13:40:00,66.17,66.36,66.08,66.31,683600.0,47.236,47.3716,47.1717,47.3359,683600.0
2008-06-24 13:50:00,66.31,66.39,66.2,66.32,100800.0,47.3359,47.393,47.2574,47.3431,100800.0
2008-06-24 14:00:00,66.33,66.43,66.08,66.08,102800.0,47.3502,47.4216,47.1717,47.1717,102800.0
2008-06-24 14:10:00,66.08,66.1,65.99,66.06,37400.0,47.1717,47.186,47.1075,47.1575,37400.0
2008-06-24 14:20:00,66.05,66.38,66.05,66.32,65800.0,47.1503,47.3859,47.1503,47.3431,65800.0
2008-06-24 14:30:00,66.31,66.42,66.24,66.27,55400.0,47.3359,47.4144,47.2859,47.3074,55400.0
2008-06-24 14:40:00,66.26,66.33,66.16,66.19,63800.0,47.3002,47.3502,47.2288,47.2503,63800.0
2008-06-24 14:50:00,66.22,66.27,66.13,66.24,64800.0,47.2717,47.3074,47.2074,47.2859,64800.0
2008-06-24 15:00:00,66.23,66.27,65.95,66.14,63000.0,47.2788,47.3074,47.0789,47.2146,63000.0
2008-06-24 15:10:00,66.11,66.11,65.9,65.96,77600.0,47.1931,47.1931,47.0432,47.0861,77600.0
2008-06-24 15:20:00,65.97,66.01,65.61,65.65,138600.0,47.0932,47.1218,46.8362,46.8648,138600.0
2008-06-24 15:30:00,65.64,65.73,65.41,65.51,220000.0,46.8576,46.9219,46.6934,46.7648,220000.0
2008-06-24 15:40:00,65.52,65.59,65.37,65.38,215400.0,46.772,46.8219,46.6649,46.672,215400.0
2008-06-24 15:50:00,65.37,65.38,65.19,65.3,408400.0,46.6649,46.672,46.5364,46.6149,408400.0
2008-06-25 09:30:00,65.21,65.48,63.84,64.02,260200.0,46.5507,46.7434,45.5727,45.7012,260200.0
2008-06-25 09:40:00,64.03,64.36,63.91,64.23,132600.0,45.7083,45.9439,45.6227,45.8511,132600.0
2008-06-25 09:50:00,64.24,64.41,63.49,63.54,172800.0,45.8582,45.9796,45.3228,45.3585,172800.0
2008-06-25 10:00:00,63.54,63.58,63.26,63.28,156800.0,45.3585,45.3871,45.1587,45.1729,156800.0
2008-06-25 10:10:00,63.3,63.31,62.82,62.94,153400.0,45.1872,45.1943,44.8446,44.9302,153400.0
2008-06-25 10:20:00,62.94,63.04,62.81,62.98,104600.0,44.9302,45.0016,44.8374,44.9588,104600.0
2008-06-25 10:30:00,62.99,63.34,62.58,62.6,265800.0,44.9659,45.2158,44.6732,44.6875,265800.0
2008-06-25 10:40:00,62.61,62.7,62.44,62.54,185800.0,44.6946,44.7589,44.5733,44.6447,185800.0
2008-06-25 10:50:00,62.51,62.73,62.38,62.66,141800.0,44.6233,44.7803,44.5305,44.7303,141800.0
2008-06-25 11:00:00,62.67,62.68,62.48,62.54,186600.0,44.7375,44.7446,44.6018,44.6447,186600.0
2008-06-25 11:10:00,62.53,63.0,62.52,62.96,209600.0,44.6375,44.973,44.6304,44.9445,209600.0
2008-06-25 11:20:00,62.98,63.0,62.7,62.84,193200.0,44.9588,44.973,44.7589,44.8588,193200.0
2008-06-25 11:30:00,62.85,62.85,62.49,62.67,116800.0,44.866,44.866,44.609,44.7375,116800.0
2008-06-25 11:40:00,62.7,62.85,62.6,62.85,71000.0,44.7589,44.866,44.6875,44.866,71000.0
2008-06-25 11:50:00,62.88,63.15,62.88,62.97,108600.0,44.8874,45.0801,44.8874,44.9516,108600.0
2008-06-25 12:00:00,62.95,63.29,62.93,63.13,84800.0,44.9374,45.1801,44.9231,45.0658,84800.0
2008-06-25 12:10:00,63.11,63.14,63.0,63.0,68000.0,45.0516,45.073,44.973,44.973,68000.0
2008-06-25 12:20:00,63.04,63.05,62.82,62.84,55000.0,45.0016,45.0087,44.8446,44.8588,55000.0
2008-06-25 12:30:00,62.83,63.02,62.77,62.77,89200.0,44.8517,44.9873,44.8089,44.8089,89200.0
2008-06-25 12:40:00,62.77,62.84,62.73,62.78,50600.0,44.8089,44.8588,44.7803,44.816,50600.0
2008-06-25 12:50:00,62.77,62.96,62.76,62.85,68000.0,44.8089,44.9445,44.8017,44.866,68000.0
2008-06-25 13:00:00,62.85,63.25,62.83,63.22,48600.0,44.866,45.1515,44.8517,45.1301,48600.0
2008-06-25 13:10:00,63.23,63.39,63.21,63.31,66600.0,45.1372,45.2515,45.123,45.1943,66600.0
2008-06-25 13:20:00,63.34,63.34,63.16,63.31,85600.0,45.2158,45.2158,45.0873,45.1943,85600.0
2008-06-25 13:30:00,63.3,63.42,63.21,63.26,80000.0,45.1872,45.2729,45.123,45.1587,80000.0
2008-06-25 13:40:00,63.21,63.34,63.08,63.34,57400.0,45.123,45.2158,45.0302,45.2158,57400.0
2008-06-25 13:50:00,63.35,63.51,63.31,63.4,54800.0,45.2229,45.3371,45.1943,45.2586,54800.0
2008-06-25 14:00:00,63.41,63.44,63.29,63.29,95600.0,45.2657,45.2871,45.1801,45.1801,95600.0
2008-06-25 14:10:00,63.29,64.1,63.19,64.01,200600.0,45.1801,45.7583,45.1087,45.694,200600.0
2008-06-25 14:20:00,64.01,64.03,63.44,63.52,139400.0,45.694,45.7083,45.2871,45.3443,139400.0
2008-06-25 14:30:00,63.48,63.9,63.4,63.7,96400.0,45.3157,45.6155,45.2586,45.4727,96400.0
2008-06-25 14:40:00,63.73,63.81,63.59,63.79,102800.0,45.4942,45.5513,45.3942,45.537,102800.0
2008-06-25 14:50:00,63.81,64.22,63.81,64.2,118200.0,45.5513,45.844,45.5513,45.8297,118200.0
2008-06-25 15:00:00,64.22,64.56,64.19,64.41,158200.0,45.844,46.0867,45.8225,45.9796,158200.0
2008-06-25 15:10:00,64.44,64.51,64.3,64.47,69600.0,46.001,46.051,45.9011,46.0224,69600.0
2008-06-25 15:20:00,64.48,64.48,64.28,64.42,152200.0,46.0296,46.0296,45.8868,45.9867,152200.0
2008-06-25 15:30:00,64.46,64.47,63.99,64.14,140800.0,46.0153,46.0224,45.6798,45.7868,140800.0
2008-06-25 15:40:00,64.16,64.25,63.76,63.8,171200.0,45.8011,45.8654,45.5156,45.5441,171200.0
2008-06-25 15:50:00,63.8,64.08,63.8,64.04,183600.0,45.5441,45.744,45.5441,45.7155,183600.0
2008-06-26 09:30:00,63.64,64.86,63.64,63.73,168200.0,45.4299,46.3008,45.4299,45.4942,168200.0
2008-06-26 09:40:00,63.73,64.24,62.98,64.23,221800.0,45.4942,45.8582,44.9588,45.8511,221800.0
2008-06-26 09:50:00,64.21,64.64,64.11,64.58,167000.0,45.8368,46.1438,45.7654,46.1009,167000.0
2008-06-26 10:00:00,64.63,64.9,64.5,64.89,171400.0,46.1366,46.3294,46.0438,46.3222,171400.0
2008-06-26 10:10:00,64.9,64.92,64.61,64.63,156600.0,46.3294,46.3437,46.1224,46.1366,156600.0
2008-06-26 10:20:00,64.67,64.71,64.33,64.33,260200.0,46.1652,46.1937,45.9225,45.9225,260200.0
2008-06-26 10:30:00,64.33,64.61,64.1,64.58,182000.0,45.9225,46.1224,45.7583,46.1009,182000.0
2008-06-26 10:40:00,64.59,64.66,63.97,63.98,93400.0,46.1081,46.1581,45.6655,45.6726,93400.0
2008-06-26 10:50:00,63.97,64.25,63.72,63.87,148200.0,45.6655,45.8654,45.487,45.5941,148200.0
2008-06-26 11:00:00,63.85,63.96,63.57,63.78,152000.0,45.5798,45.6584,45.3799,45.5299,152000.0
2008-06-26 11:10:00,63.77,63.82,63.58,63.66,111000.0,45.5227,45.5584,45.3871,45.4442,111000.0
2008-06-26 11:20:00,63.66,63.66,63.33,63.36,87600.0,45.4442,45.4442,45.2086,45.23,87600.0
2008-06-26 11:30:00,63.34,63.45,63.23,63.31,66000.0,45.2158,45.2943,45.1372,45.1943,66000.0
2008-06-26 11:40:00,63.31,63.6,63.29,63.53,66400.0,45.1943,45.4014,45.1801,45.3514,66400.0
2008-06-26 11:50:00,63.55,63.67,63.48,63.6,130600.0,45.3657,45.4513,45.3157,45.4014,130600.0
2008-06-26 12:00:00,63.62,63.62,63.27,63.3,58800.0,45.4156,45.4156,45.1658,45.1872,58800.0
2008-06-26 12:10:00,63.31,63.31,62.97,63.0,99400.0,45.1943,45.1943,44.9516,44.973,99400.0
2008-06-26 12:20:00,62.99,63.1,62.95,63.05,73200.0,44.9659,45.0444,44.9374,45.0087,73200.0
2008-06-26 12:30:00,63.05,63.08,62.88,62.93,49600.0,45.0087,45.0302,44.8874,44.9231,49600.0
2008-06-26 12:40:00,62.91,63.15,62.85,63.15,107400.0,44.9088,45.0801,44.866,45.0801,107400.0
2008-06-26 12:50:00,63.17,63.62,63.13,63.6,111000.0,45.0944,45.4156,45.0658,45.4014,111000.0
2008-06-26 13:00:00,63.6,63.74,63.46,63.48,131000.0,45.4014,45.5013,45.3014,45.3157,131000.0
2008-06-26 13:10:00,63.47,63.63,63.46,63.6,37600.0,45.3086,45.4228,45.3014,45.4014,37600.0
2008-06-26 13:20:00,63.62,63.63,63.2,63.33,135400.0,45.4156,45.4228,45.1158,45.2086,135400.0
2008-06-26 13:30:00,63.33,63.34,63.1,63.21,533000.0,45.2086,45.2158,45.0444,45.123,533000.0
2008-06-26 13:40:00,63.24,63.49,63.23,63.47,47600.0,45.1444,45.3228,45.1372,45.3086,47600.0
2008-06-26 13:50:00,63.47,63.6,63.42,63.49,77000.0,45.3086,45.4014,45.2729,45.3228,77000.0
2008-06-26 14:00:00,63.51,63.57,63.47,63.52,201000.0,45.3371,45.3799,45.3086,45.3443,201000.0
2008-06-26 14:10:00,63.52,63.59,63.41,63.46,315200.0,45.3443,45.3942,45.2657,45.3014,315200.0
2008-06-26 14:20:00,63.44,64.36,63.21,63.54,123000.0,45.2871,45.9439,45.123,45.3585,123000.0
2008-06-26 14:30:00,63.53,63.69,63.39,63.4,116000.0,45.3514,45.4656,45.2515,45.2586,116000.0
2008-06-26 14:40:00,63.38,63.6,63.35,63.51,521600.0,45.2443,45.4014,45.2229,45.3371,521600.0
2008-06-26 14:50:00,63.49,63.56,63.36,63.36,191000.0,45.3228,45.3728,45.23,45.23,191000.0
2008-06-26 15:00:00,63.37,63.56,63.27,63.52,242400.0,45.2372,45.3728,45.1658,45.3443,242400.0
2008-06-26 15:10:00,63.52,63.61,63.43,63.46,243400.0,45.3443,45.4085,45.28,45.3014,243400.0
2008-06-26 15:20:00,63.47,63.65,63.45,63.52,213800.0,45.3086,45.4371,45.2943,45.3443,213800.0
2008-06-26 15:30:00,63.51,63.52,63.41,63.42,388200.0,45.3371,45.3443,45.2657,45.2729,388200.0
2008-06-26 15:40:00,63.41,63.42,63.18,63.25,571000.0,45.2657,45.2729,45.1015,45.1515,571000.0
2008-06-26 15:50:00,63.27,63.39,63.07,63.1,661400.0,45.1658,45.2515,45.023,45.0444,661400.0
2008-06-27 09:30:00,63.94,65.47,63.06,63.82,136800.0,45.6441,46.7363,45.0159,45.5584,136800.0
2008-06-27 09:40:00,63.83,64.44,63.76,64.3,147800.0,45.5656,46.001,45.5156,45.9011,147800.0
2008-06-27 09:50:00,64.35,64.48,64.02,64.42,107200.0,45.9368,46.0296,45.7012,45.9867,107200.0
2008-06-27 10:00:00,64.42,64.56,63.83,64.27,146400.0,45.9867,46.0867,45.5656,45.8796,146400.0
2008-06-27 10:10:00,64.28,64.64,64.28,64.64,108400.0,45.8868,46.1438,45.8868,46.1438,108400.0
2008-06-27 10:20:00,64.6,64.91,64.58,64.79,137800.0,46.1152,46.3365,46.1009,46.2509,137800.0
2008-06-27 10:30:00,64.75,65.26,64.7,65.26,198600.0,46.2223,46.5864,46.1866,46.5864,198600.0
2008-06-27 10:40:00,65.25,65.38,64.79,64.94,159400.0,46.5792,46.672,46.2509,46.3579,159400.0
2008-06-27 10:50:00,64.95,64.98,64.61,64.69,143400.0,46.3651,46.3865,46.1224,46.1795,143400.0
2008-06-27 11:00:00,64.68,64.73,64.31,64.51,71800.0,46.1723,46.208,45.9082,46.051,71800.0
2008-06-27 11:10:00,64.51,64.51,64.07,64.08,87200.0,46.051,46.051,45.7369,45.744,87200.0
2008-06-27 11:20:00,64.11,64.3,64.06,64.3,126600.0,45.7654,45.9011,45.7297,45.9011,126600.0
2008-06-27 11:30:00,64.27,64.32,64.14,64.17,62400.0,45.8796,45.9153,45.7868,45.8083,62400.0
2008-06-27 11:40:00,64.2,64.5,64.17,64.46,66000.0,45.8297,46.0438,45.8083,46.0153,66000.0
2008-06-27 11:50:00,64.5,64.51,64.3,64.36,73800.0,46.0438,46.051,45.9011,45.9439,73800.0
2008-06-27 12:00:00,64.35,64.54,64.21,64.54,91400.0,45.9368,46.0724,45.8368,46.0724,91400.0
2008-06-27 12:10:00,64.54,64.54,64.39,64.5,486800.0,46.0724,46.0724,45.9653,46.0438,486800.0
2008-06-27 12:20:00,64.5,64.76,64.5,64.76,1021400.0,46.0438,46.2294,46.0438,46.2294,1021400.0
2008-06-27 12:30:00,64.74,64.85,64.72,64.84,81600.0,46.2152,46.2937,46.2009,46.2865,81600.0
2008-06-27 12:40:00,64.82,64.85,64.58,64.74,62600.0,46.2723,46.2937,46.1009,46.2152,62600.0
2008-06-27 12:50:00,64.74,64.78,64.5,64.58,89600.0,46.2152,46.2437,46.0438,46.1009,89600.0
2008-06-27 13:00:00,64.58,64.67,64.58,64.64,94800.0,46.1009,46.1652,46.1009,46.1438,94800.0
2008-06-27 13:10:00,64.65,64.66,64.17,64.48,97200.0,46.1509,46.1581,45.8083,46.0296,97200.0
2008-06-27 13:20:00,64.45,64.47,64.37,64.42,57600.0,46.0081,46.0224,45.951,45.9867,57600.0
2008-06-27 13:30:00,64.44,64.49,64.33,64.36,95800.0,46.001,46.0367,45.9225,45.9439,95800.0
2008-06-27 13:40:00,64.38,64.47,64.32,64.42,53400.0,45.9582,46.0224,45.9153,45.9867,53400.0
2008-06-27 13:50:00,64.39,64.47,64.22,64.46,60400.0,45.9653,46.0224,45.844,46.0153,60400.0
2008-06-27 14:00:00,64.45,64.47,64.29,64.37,76000.0,46.0081,46.0224,45.8939,45.951,76000.0
2008-06-27 14:10:00,64.37,64.49,64.29,64.41,82800.0,45.951,46.0367,45.8939,45.9796,82800.0
2008-06-27 14:20:00,64.39,64.59,64.39,64.42,89200.0,45.9653,46.1081,45.9653,45.9867,89200.0
2008-06-27 14:30:00,64.44,64.53,64.41,64.45,63800.0,46.001,46.0653,45.9796,46.0081,63800.0
2008-06-27 14:40:00,64.47,64.69,64.47,64.69,58600.0,46.0224,46.1795,46.0224,46.1795,58600.0
2008-06-27 14:50:00,64.71,64.72,64.56,64.71,58400.0,46.1937,46.2009,46.0867,46.1937,58400.0
2008-06-27 15:00:00,64.68,64.75,64.52,64.71,60400.0,46.1723,46.2223,46.0581,46.1937,60400.0
2008-06-27 15:10:00,64.69,64.75,64.55,64.58,62000.0,46.1795,46.2223,46.0795,46.1009,62000.0
2008-06-27 15:20:00,64.56,64.65,64.3,64.37,71000.0,46.0867,46.1509,45.9011,45.951,71000.0
2008-06-27 15:30:00,64.37,64.51,64.24,64.31,152000.0,45.951,46.051,45.8582,45.9082,152000.0
2008-06-27 15:40:00,64.31,64.81,64.3,64.81,602600.0,45.9082,46.2651,45.9011,46.2651,602600.0
2008-06-27 15:50:00,64.82,65.17,64.8,65.07,728600.0,46.2723,46.5221,46.258,46.4507,728600.0
2008-06-30 09:30:00,65.94,67.0,65.94,66.61,307600.0,47.0718,47.8285,47.0718,47.5501,307600.0
2008-06-30 09:40:00,66.6,66.77,66.53,66.58,283400.0,47.5429,47.6643,47.493,47.5287,283400.0
2008-06-30 09:50:00,66.59,66.6,66.14,66.23,174600.0,47.5358,47.5429,47.2146,47.2788,174600.0
2008-06-30 10:00:00,66.23,66.56,66.17,66.25,139200.0,47.2788,47.5144,47.236,47.2931,139200.0
2008-06-30 10:10:00,66.24,66.29,65.98,66.03,203800.0,47.2859,47.3216,47.1003,47.136,203800.0
2008-06-30 10:20:00,66.03,66.1,65.78,66.04,201400.0,47.136,47.186,46.9576,47.1432,201400.0
2008-06-30 10:30:00,66.0,66.44,65.92,66.41,152600.0,47.1146,47.4287,47.0575,47.4073,152600.0
2008-06-30 10:40:00,66.42,66.63,66.32,66.62,121000.0,47.4144,47.5644,47.3431,47.5572,121000.0
2008-06-30 10:50:00,66.62,66.75,66.53,66.67,186400.0,47.5572,47.65,47.493,47.5929,186400.0
2008-06-30 11:00:00,66.65,66.75,66.44,66.5,181600.0,47.5786,47.65,47.4287,47.4716,181600.0
2008-06-30 11:10:00,66.5,66.51,66.0,66.04,196200.0,47.4716,47.4787,47.1146,47.1432,196200.0
2008-06-30 11:20:00,66.02,66.14,65.76,65.79,166400.0,47.1289,47.2146,46.9433,46.9647,166400.0
2008-06-30 11:30:00,65.79,65.85,65.42,65.53,189200.0,46.9647,47.0075,46.7006,46.7791,189200.0
2008-06-30 11:40:00,65.54,66.14,65.53,66.08,189600.0,46.7862,47.2146,46.7791,47.1717,189600.0
2008-06-30 11:50:00,66.08,66.19,65.77,65.86,122600.0,47.1717,47.2503,46.9504,47.0147,122600.0
2008-06-30 12:00:00,65.8,66.26,65.79,66.08,119200.0,46.9719,47.3002,46.9647,47.1717,119200.0
2008-06-30 12:10:00,66.11,66.22,66.04,66.22,68400.0,47.1931,47.2717,47.1432,47.2717,68400.0
2008-06-30 12:20:00,66.19,66.25,66.1,66.13,84800.0,47.2503,47.2931,47.186,47.2074,84800.0
2008-06-30 12:30:00,66.14,66.42,66.11,66.35,97000.0,47.2146,47.4144,47.1931,47.3645,97000.0
2008-06-30 12:40:00,66.33,66.35,66.02,66.09,299000.0,47.3502,47.3645,47.1289,47.1789,299000.0
2008-06-30 12:50:00,66.11,66.13,65.83,65.83,95200.0,47.1931,47.2074,46.9933,46.9933,95200.0
2008-06-30 13:00:00,65.83,66.08,65.8,66.0,102800.0,46.9933,47.1717,46.9719,47.1146,102800.0
2008-06-30 13:10:00,66.02,66.15,65.92,66.06,306200.0,47.1289,47.2217,47.0575,47.1575,306200.0
2008-06-30 13:20:00,66.11,66.16,65.97,65.99,87200.0,47.1931,47.2288,47.0932,47.1075,87200.0
2008-06-30 13:30:00,65.99,66.01,65.8,65.89,90200.0,47.1075,47.1218,46.9719,47.0361,90200.0
2008-06-30 13:40:00,65.89,66.02,65.8,65.87,108800.0,47.0361,47.1289,46.9719,47.0218,108800.0
2008-06-30 13:50:00,65.85,65.89,65.72,65.82,114800.0,47.0075,47.0361,46.9147,46.9861,114800.0
2008-06-30 14:00:00,65.81,65.85,65.64,65.71,137800.0,46.979,47.0075,46.8576,46.9076,137800.0
2008-06-30 14:10:00,65.71,65.77,65.58,65.61,78200.0,46.9076,46.9504,46.8148,46.8362,78200.0
2008-06-30 14:20:00,65.6,65.76,65.55,65.74,70200.0,46.8291,46.9433,46.7934,46.929,70200.0
2008-06-30 14:30:00,65.75,65.77,65.63,65.67,85400.0,46.9362,46.9504,46.8505,46.879,85400.0
2008-06-30 14:40:00,65.67,65.69,65.58,65.67,105400.0,46.879,46.8933,46.8148,46.879,105400.0
2008-06-30 14:50:00,65.67,65.75,65.65,65.74,41600.0,46.879,46.9362,46.8648,46.929,41600.0
2008-06-30 15:00:00,65.73,65.96,65.73,65.89,71800.0,46.9219,47.0861,46.9219,47.0361,71800.0
2008-06-30 15:10:00,65.86,66.04,65.82,65.83,118600.0,47.0147,47.1432,46.9861,46.9933,118600.0
2008-06-30 15:20:00,65.81,66.01,65.72,65.95,82600.0,46.979,47.1218,46.9147,47.0789,82600.0
2008-06-30 15:30:00,65.95,66.04,65.81,66.0,111600.0,47.0789,47.1432,46.979,47.1146,111600.0
2008-06-30 15:40:00,66.01,66.14,65.7,65.82,240400.0,47.1218,47.2146,46.9005,46.9861,240400.0
2008-06-30 15:50:00,65.82,65.88,65.68,65.7,311800.0,46.9861,47.029,46.8862,46.9005,311800.0
2008-07-01 09:30:00,65.77,66.11,65.63,65.96,225800.0,46.9504,47.1931,46.8505,47.0861,225800.0
2008-07-01 09:40:00,65.96,65.97,65.53,65.53,154400.0,47.0861,47.0932,46.7791,46.7791,154400.0
2008-07-01 09:50:00,65.57,65.6,65.07,65.23,73800.0,46.8077,46.8291,46.4507,46.565,73800.0
2008-07-01 10:00:00,65.23,65.58,65.13,65.53,208800.0,46.565,46.8148,46.4936,46.7791,208800.0
2008-07-01 10:10:00,65.53,65.53,65.31,65.32,106200.0,46.7791,46.7791,46.6221,46.6292,106200.0
2008-07-01 10:20:00,65.36,65.37,65.1,65.18,61600.0,46.6578,46.6649,46.4721,46.5293,61600.0
2008-07-01 10:30:00,65.23,65.55,65.23,65.5,123000.0,46.565,46.7934,46.565,46.7577,123000.0
2008-07-01 10:40:00,65.5,65.75,65.47,65.67,109200.0,46.7577,46.9362,46.7363,46.879,109200.0
2008-07-01 10:50:00,65.67,65.81,65.53,65.73,82800.0,46.879,46.979,46.7791,46.9219,82800.0
2008-07-01 11:00:00,65.72,66.0,65.72,66.0,87200.0,46.9147,47.1146,46.9147,47.1146,87200.0
2008-07-01 11:10:00,66.0,66.1,65.94,65.98,108400.0,47.1146,47.186,47.0718,47.1003,108400.0
2008-07-01 11:20:00,66.01,66.26,65.91,66.24,237200.0,47.1218,47.3002,47.0504,47.2859,237200.0
2008-07-01 11:30:00,66.24,66.53,66.23,66.48,125000.0,47.2859,47.493,47.2788,47.4573,125000.0
2008-07-01 11:40:00,66.46,66.49,66.14,66.21,123800.0,47.443,47.4644,47.2146,47.2645,123800.0
2008-07-01 11:50:00,66.22,66.36,66.19,66.22,105800.0,47.2717,47.3716,47.2503,47.2717,105800.0
2008-07-01 12:00:00,66.2,66.23,65.98,66.04,170000.0,47.2574,47.2788,47.1003,47.1432,170000.0
2008-07-01 12:10:00,66.03,66.06,65.69,65.82,138600.0,47.136,47.1575,46.8933,46.9861,138600.0
2008-07-01 12:20:00,65.82,65.82,65.0,65.01,116000.0,46.9861,46.9861,46.4008,46.4079,116000.0
2008-07-01 12:30:00,65.01,65.38,65.0,65.35,159400.0,46.4079,46.672,46.4008,46.6506,159400.0
2008-07-01 12:40:00,65.35,65.47,65.21,65.29,85000.0,46.6506,46.7363,46.5507,46.6078,85000.0
2008-07-01 12:50:00,65.27,65.73,65.27,65.66,199000.0,46.5935,46.9219,46.5935,46.8719,199000.0
2008-07-01 13:00:00,65.66,65.67,65.33,65.36,100800.0,46.8719,46.879,46.6363,46.6578,100800.0
2008-07-01 13:10:00,65.32,65.43,65.28,65.31,102400.0,46.6292,46.7077,46.6006,46.6221,102400.0
2008-07-01 13:20:00,65.3,65.51,65.28,65.32,96000.0,46.6149,46.7648,46.6006,46.6292,96000.0
2008-07-01 13:30:00,65.3,65.32,65.17,65.19,92800.0,46.6149,46.6292,46.5221,46.5364,92800.0
2008-07-01 13:40:00,65.17,65.44,65.16,65.35,125800.0,46.5221,46.7149,46.515,46.6506,125800.0
2008-07-01 13:50:00,65.36,65.39,65.13,65.15,131800.0,46.6578,46.6792,46.4936,46.5078,131800.0
2008-07-01 14:00:00,65.17,65.27,65.16,65.16,229800.0,46.5221,46.5935,46.515,46.515,229800.0
2008-07-01 14:10:00,65.17,65.27,65.02,65.21,224200.0,46.5221,46.5935,46.415,46.5507,224200.0
2008-07-01 14:20:00,65.22,65.39,65.2,65.38,138600.0,46.5578,46.6792,46.5435,46.672,138600.0
2008-07-01 14:30:00,65.35,65.58,65.29,65.45,135400.0,46.6506,46.8148,46.6078,46.722,135400.0
2008-07-01 14:40:00,65.46,65.54,65.33,65.44,240000.0,46.7291,46.7862,46.6363,46.7149,240000.0
2008-07-01 14:50:00,65.44,65.47,65.36,65.45,163400.0,46.7149,46.7363,46.6578,46.722,163400.0
2008-07-01 15:00:00,65.46,65.46,65.26,65.4,267000.0,46.7291,46.7291,46.5864,46.6863,267000.0
2008-07-01 15:10:00,65.41,65.54,65.3,65.39,141600.0,46.6934,46.7862,46.6149,46.6792,141600.0
2008-07-01 15:20:00,65.41,65.92,65.37,65.58,307400.0,46.6934,47.0575,46.6649,46.8148,307400.0
2008-07-01 15:30:00,65.56,65.76,65.54,65.72,233800.0,46.8005,46.9433,46.7862,46.9147,233800.0
2008-07-01 15:40:00,65.76,65.76,65.46,65.59,215400.0,46.9433,46.9433,46.7291,46.8219,215400.0
2008-07-01 15:50:00,65.59,65.75,65.57,65.67,289200.0,46.8219,46.9362,46.8077,46.879,289200.0
2008-07-02 09:30:00,66.13,66.88,65.96,66.86,250200.0,47.2074,47.7428,47.0861,47.7285,250200.0
2008-07-02 09:40:00,66.88,66.95,66.08,66.36,200000.0,47.7428,47.7928,47.1717,47.3716,200000.0
2008-07-02 09:50:00,66.38,66.38,65.76,65.85,178800.0,47.3859,47.3859,46.9433,47.0075,178800.0
2008-07-02 10:00:00,65.85,65.95,65.42,65.64,240600.0,47.0075,47.0789,46.7006,46.8576,240600.0
2008-07-02 10:10:00,65.64,65.67,65.32,65.39,130600.0,46.8576,46.879,46.6292,46.6792,130600.0
2008-07-02 10:20:00,65.39,65.68,65.25,65.25,131800.0,46.6792,46.8862,46.5792,46.5792,131800.0
2008-07-02 10:30:00,65.25,65.5,65.02,65.02,320400.0,46.5792,46.7577,46.415,46.415,320400.0
2008-07-02 10:40:00,65.04,65.56,65.0,65.53,223400.0,46.4293,46.8005,46.4008,46.7791,223400.0
2008-07-02 10:50:00,65.54,65.58,65.0,65.02,148800.0,46.7862,46.8148,46.4008,46.415,148800.0
2008-07-02 11:00:00,65.02,65.43,65.02,65.3,162400.0,46.415,46.7077,46.415,46.6149,162400.0
2008-07-02 11:10:00,65.31,65.47,65.0,65.16,148400.0,46.6221,46.7363,46.4008,46.515,148400.0
2008-07-02 11:20:00,65.17,65.26,65.13,65.15,88400.0,46.5221,46.5864,46.4936,46.5078,88400.0
2008-07-02 11:30:00,65.14,65.17,64.89,65.03,101400.0,46.5007,46.5221,46.3222,46.4222,101400.0
2008-07-02 11:40:00,65.07,65.25,65.06,65.22,101600.0,46.4507,46.5792,46.4436,46.5578,101600.0
2008-07-02 11:50:00,65.21,65.23,64.92,64.97,77000.0,46.5507,46.565,46.3437,46.3793,77000.0
2008-07-02 12:00:00,64.97,65.18,64.52,64.6,116600.0,46.3793,46.5293,46.0581,46.1152,116600.0
2008-07-02 12:10:00,64.61,64.78,64.59,64.65,192800.0,46.1224,46.2437,46.1081,46.1509,192800.0
2008-07-02 12:20:00,64.64,64.7,64.5,64.52,73600.0,46.1438,46.1866,46.0438,46.0581,73600.0
2008-07-02 12:30:00,64.51,64.57,63.96,64.11,142200.0,46.051,46.0938,45.6584,45.7654,142200.0
2008-07-02 12:40:00,64.14,64.42,64.05,64.38,119800.0,45.7868,45.9867,45.7226,45.9582,119800.0
2008-07-02 12:50:00,64.36,64.38,64.2,64.29,104200.0,45.9439,45.9582,45.8297,45.8939,104200.0
2008-07-02 13:00:00,64.28,64.28,63.83,63.9,85800.0,45.8868,45.8868,45.5656,45.6155,85800.0
2008-07-02 13:10:00,63.9,64.05,63.87,64.0,98600.0,45.6155,45.7226,45.5941,45.6869,98600.0
2008-07-02 13:20:00,64.02,64.4,63.97,64.39,120400.0,45.7012,45.9724,45.6655,45.9653,120400.0
2008-07-02 13:30:00,64.39,64.4,64.05,64.23,103200.0,45.9653,45.9724,45.7226,45.8511,103200.0
2008-07-02 13:40:00,64.23,64.36,64.07,64.35,82000.0,45.8511,45.9439,45.7369,45.9368,82000.0
2008-07-02 13:50:00,64.35,64.41,64.25,64.29,76200.0,45.9368,45.9796,45.8654,45.8939,76200.0
2008-07-02 14:00:00,64.33,64.67,64.27,64.65,102800.0,45.9225,46.1652,45.8796,46.1509,102800.0
2008-07-02 14:10:00,64.66,64.74,64.55,64.67,136600.0,46.1581,46.2152,46.0795,46.1652,136600.0
2008-07-02 14:20:00,64.67,64.78,64.42,64.53,128600.0,46.1652,46.2437,45.9867,46.0653,128600.0
2008-07-02 14:30:00,64.53,64.63,64.06,64.08,138800.0,46.0653,46.1366,45.7297,45.744,138800.0
2008-07-02 14:40:00,64.05,64.27,64.05,64.16,87400.0,45.7226,45.8796,45.7226,45.8011,87400.0
2008-07-02 14:50:00,64.15,64.2,63.84,63.85,185600.0,45.794,45.8297,45.5727,45.5798,185600.0
2008-07-02 15:00:00,63.85,63.88,63.4,63.43,190400.0,45.5798,45.6012,45.2586,45.28,190400.0
2008-07-02 15:10:00,63.43,63.69,63.34,63.36,173400.0,45.28,45.4656,45.2158,45.23,173400.0
2008-07-02 15:20:00,63.37,63.58,63.06,63.09,182000.0,45.2372,45.3871,45.0159,45.0373,182000.0
2008-07-02 15:30:00,63.1,63.1,62.57,62.65,417600.0,45.0444,45.0444,44.6661,44.7232,417600.0
2008-07-02 15:40:00,62.66,62.67,62.47,62.52,416000.0,44.7303,44.7375,44.5947,44.6304,416000.0
2008-07-02 15:50:00,62.52,62.6,62.26,62.3,555600.0,44.6304,44.6875,44.4448,44.4733,555600.0
2008-07-03 08:30:00,62.0,62.0,62.0,62.0,400.0,44.2592,44.2592,44.2592,44.2592,400.0
2008-07-03 08:40:00,61.56,61.56,61.56,61.56,1200.0,43.9451,43.9451,43.9451,43.9451,1200.0
2008-07-03 08:50:00,61.56,61.56,61.56,61.56,0.0,43.9451,43.9451,43.9451,43.9451,0.0
2008-07-03 09:00:00,61.99,61.99,61.99,61.99,200.0,44.2521,44.2521,44.2521,44.2521,200.0
2008-07-03 09:10:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:20:00,61.99,61.99,61.99,61.99,0.0,44.2521,44.2521,44.2521,44.2521,0.0
2008-07-03 09:30:00,62.26,63.0,62.02,62.35,424200.0,44.4448,44.973,44.2735,44.509,424200.0
2008-07-03 09:40:00,62.35,62.45,61.23,61.35,437000.0,44.509,44.5804,43.7095,43.7952,437000.0
2008-07-03 09:50:00,61.38,61.75,60.94,61.45,496000.0,43.8166,44.0807,43.5025,43.8666,496000.0
2008-07-03 10:00:00,61.41,61.43,60.32,60.41,413200.0,43.838,43.8523,43.0599,43.1242,413200.0
2008-07-03 10:10:00,60.41,60.54,59.87,60.43,465000.0,43.1242,43.217,42.7387,43.1384,465000.0
2008-07-03 10:20:00,60.44,60.67,59.99,60.58,389200.0,43.1456,43.3098,42.8243,43.2455,389200.0
2008-07-03 10:30:00,60.58,61.09,60.12,61.05,469600.0,43.2455,43.6096,42.9171,43.581,469600.0
2008-07-03 10:40:00,61.08,61.15,60.34,60.98,253400.0,43.6024,43.6524,43.0742,43.5311,253400.0
2008-07-03 10:50:00,60.98,61.16,60.66,60.79,397200.0,43.5311,43.6595,43.3026,43.3954,397200.0
2008-07-03 11:00:00,60.77,61.81,60.62,61.72,395400.0,43.3811,44.1236,43.2741,44.0593,395400.0
2008-07-03 11:10:00,61.72,61.73,60.8,60.92,333000.0,44.0593,44.0664,43.4026,43.4882,333000.0
2008-07-03 11:20:00,60.93,61.03,60.7,60.87,194000.0,43.4954,43.5667,43.3312,43.4525,194000.0
2008-07-03 11:30:00,60.87,61.0,60.46,60.72,272000.0,43.4525,43.5453,43.1598,43.3455,272000.0
2008-07-03 11:40:00,60.71,60.82,60.47,60.56,246000.0,43.3383,43.4168,43.167,43.2312,246000.0
2008-07-03 11:50:00,60.53,60.67,60.4,60.6,149200.0,43.2098,43.3098,43.117,43.2598,149200.0
2008-07-03 12:00:00,60.6,60.72,60.13,60.15,181600.0,43.2598,43.3455,42.9243,42.9386,181600.0
2008-07-03 12:10:00,60.16,60.41,60.05,60.38,221400.0,42.9457,43.1242,42.8672,43.1027,221400.0
2008-07-03 12:20:00,60.37,60.46,60.16,60.4,177600.0,43.0956,43.1598,42.9457,43.117,177600.0
2008-07-03 12:30:00,60.38,60.56,60.01,60.37,262800.0,43.1027,43.2312,42.8386,43.0956,262800.0
2008-07-03 12:40:00,60.37,60.51,60.1,60.38,296800.0,43.0956,43.1955,42.9029,43.1027,296800.0
2008-07-03 12:50:00,60.36,60.52,60.12,60.22,266400.0,43.0885,43.2027,42.9171,42.9885,266400.0
2008-07-07 09:30:00,59.49,59.49,57.91,59.17,178400.0,42.4674,42.4674,41.3395,42.239,178400.0
2008-07-07 09:40:00,59.15,59.54,58.93,59.38,240000.0,42.2247,42.5031,42.0676,42.3889,240000.0
2008-07-07 09:50:00,59.38,60.26,59.24,59.77,177800.0,42.3889,43.0171,42.2889,42.6673,177800.0
2008-07-07 10:00:00,59.77,60.01,59.47,59.85,191200.0,42.6673,42.8386,42.4531,42.7244,191200.0
2008-07-07 10:10:00,59.88,60.09,59.5,59.59,163400.0,42.7458,42.8957,42.4745,42.5388,163400.0
2008-07-07 10:20:00,59.59,59.84,59.52,59.6,118400.0,42.5388,42.7173,42.4888,42.5459,118400.0
2008-07-07 10:30:00,59.59,59.77,59.5,59.68,211000.0,42.5388,42.6673,42.4745,42.603,211000.0
2008-07-07 10:40:00,59.69,59.7,59.28,59.28,104600.0,42.6102,42.6173,42.3175,42.3175,104600.0
2008-07-07 10:50:00,59.3,59.6,59.3,59.56,87600.0,42.3318,42.5459,42.3318,42.5174,87600.0
2008-07-07 11:00:00,59.51,59.63,59.37,59.37,91600.0,42.4817,42.5673,42.3817,42.3817,91600.0
2008-07-07 11:10:00,59.35,59.47,59.08,59.2,134600.0,42.3675,42.4531,42.1747,42.2604,134600.0
2008-07-07 11:20:00,59.2,59.38,58.85,59.38,162400.0,42.2604,42.3889,42.0105,42.3889,162400.0
2008-07-07 11:30:00,59.37,59.43,58.99,59.07,109800.0,42.3817,42.4246,42.1105,42.1676,109800.0
2008-07-07 11:40:00,59.08,59.15,58.81,58.82,153000.0,42.1747,42.2247,41.982,41.9891,153000.0
2008-07-07 11:50:00,58.83,58.9,58.23,58.26,158000.0,41.9963,42.0462,41.5679,41.5894,158000.0
2008-07-07 12:00:00,58.27,58.52,58.24,58.29,170600.0,41.5965,41.775,41.5751,41.6108,170600.0
2008-07-07 12:10:00,58.29,58.48,58.25,58.43,225600.0,41.6108,41.7464,41.5822,41.7107,225600.0
2008-07-07 12:20:00,58.4,58.52,58.15,58.16,203000.0,41.6893,41.775,41.5108,41.518,203000.0
2008-07-07 12:30:00,58.18,58.24,58.04,58.08,138000.0,41.5323,41.5751,41.4323,41.4609,138000.0
2008-07-07 12:40:00,58.1,58.29,58.02,58.06,200600.0,41.4751,41.6108,41.418,41.4466,200600.0
2008-07-07 12:50:00,58.06,58.3,57.71,57.92,189600.0,41.4466,41.6179,41.1967,41.3466,189600.0
2008-07-07 13:00:00,57.91,58.3,57.63,58.03,305000.0,41.3395,41.6179,41.1396,41.4252,305000.0
2008-07-07 13:10:00,58.03,58.57,57.99,58.48,197600.0,41.4252,41.8107,41.3966,41.7464,197600.0
2008-07-07 13:20:00,58.49,58.56,58.3,58.38,163000.0,41.7535,41.8035,41.6179,41.675,163000.0
2008-07-07 13:30:00,58.38,58.7,58.3,58.38,204000.0,41.675,41.9035,41.6179,41.675,204000.0
2008-07-07 13:40:00,58.39,58.5,58.27,58.43,226400.0,41.6822,41.7607,41.5965,41.7107,226400.0
2008-07-07 13:50:00,58.43,58.74,58.41,58.58,172800.0,41.7107,41.932,41.6964,41.8178,172800.0
2008-07-07 14:00:00,58.6,58.62,58.06,58.14,186400.0,41.8321,41.8464,41.4466,41.5037,186400.0
2008-07-07 14:10:00,58.15,58.15,57.76,57.81,177600.0,41.5108,41.5108,41.2324,41.2681,177600.0
2008-07-07 14:20:00,57.8,57.99,57.68,57.85,250600.0,41.261,41.3966,41.1753,41.2967,250600.0
2008-07-07 14:30:00,57.81,57.92,57.55,57.6,128800.0,41.2681,41.3466,41.0825,41.1182,128800.0
2008-07-07 14:40:00,57.58,57.61,57.27,57.44,258400.0,41.1039,41.1254,40.8826,41.004,258400.0
2008-07-07 14:50:00,57.42,57.46,57.24,57.34,194400.0,40.9897,41.0183,40.8612,40.9326,194400.0
2008-07-07 15:00:00,57.37,57.8,57.37,57.59,294800.0,40.954,41.261,40.954,41.1111,294800.0
2008-07-07 15:10:00,57.58,57.99,57.52,57.97,524800.0,41.1039,41.3966,41.0611,41.3823,524800.0
2008-07-07 15:20:00,57.99,58.31,57.72,58.31,442400.0,41.3966,41.6251,41.2039,41.6251,442400.0
2008-07-07 15:30:00,58.32,58.47,58.1,58.4,410000.0,41.6322,41.7393,41.4751,41.6893,410000.0
2008-07-07 15:40:00,58.44,58.52,57.88,58.01,563200.0,41.7179,41.775,41.3181,41.4109,563200.0
2008-07-07 15:50:00,57.99,58.19,57.63,57.63,539200.0,41.3966,41.5394,41.1396,41.1396,539200.0
2008-07-08 09:30:00,56.99,57.44,56.09,56.09,321000.0,40.6828,41.004,40.0403,40.0403,321000.0
2008-07-08 09:40:00,56.09,57.3,55.97,56.79,597400.0,40.0403,40.9041,39.9546,40.54,597400.0
2008-07-08 09:50:00,56.75,56.78,56.03,56.19,263800.0,40.5114,40.5329,39.9975,40.1117,263800.0
2008-07-08 10:00:00,56.19,56.35,55.79,55.83,635400.0,40.1117,40.2259,39.8261,39.8547,635400.0
2008-07-08 10:10:00,55.84,56.28,55.7,55.87,587600.0,39.8618,40.1759,39.7619,39.8832,587600.0
2008-07-08 10:20:00,55.84,55.9,55.16,55.23,268400.0,39.8618,39.9047,39.3764,39.4264,268400.0
2008-07-08 10:30:00,55.23,55.5,55.06,55.12,338600.0,39.4264,39.6191,39.305,39.3478,338600.0
2008-07-08 10:40:00,55.13,55.45,55.06,55.34,419000.0,39.355,39.5834,39.305,39.5049,419000.0
2008-07-08 10:50:00,55.32,55.71,55.32,55.59,278600.0,39.4906,39.769,39.4906,39.6834,278600.0
2008-07-08 11:00:00,55.56,55.77,55.49,55.62,217800.0,39.6619,39.8119,39.612,39.7048,217800.0
2008-07-08 11:10:00,55.63,56.2,55.51,56.1,210400.0,39.7119,40.1188,39.6263,40.0474,210400.0
2008-07-08 11:20:00,56.13,56.21,55.76,56.05,347600.0,40.0688,40.126,39.8047,40.0117,347600.0
2008-07-08 11:30:00,56.05,56.15,55.94,56.1,224000.0,40.0117,40.0831,39.9332,40.0474,224000.0
2008-07-08 11:40:00,56.13,56.23,55.91,56.17,176800.0,40.0688,40.1402,39.9118,40.0974,176800.0
2008-07-08 11:50:00,56.17,56.29,56.01,56.27,239800.0,40.0974,40.1831,39.9832,40.1688,239800.0
2008-07-08 12:00:00,56.24,56.65,56.13,56.6,267600.0,40.1474,40.4401,40.0688,40.4044,267600.0
2008-07-08 12:10:00,56.63,57.07,56.63,56.9,247400.0,40.4258,40.7399,40.4258,40.6185,247400.0
2008-07-08 12:20:00,56.89,57.32,56.76,57.3,236600.0,40.6114,40.9183,40.5186,40.9041,236600.0
2008-07-08 12:30:00,57.32,57.4,57.17,57.32,217800.0,40.9183,40.9754,40.8113,40.9183,217800.0
2008-07-08 12:40:00,57.32,58.12,57.29,57.84,395600.0,40.9183,41.4894,40.8969,41.2895,395600.0
2008-07-08 12:50:00,57.87,57.87,57.4,57.42,238800.0,41.311,41.311,40.9754,40.9897,238800.0
2008-07-08 13:00:00,57.42,57.7,57.4,57.46,174800.0,40.9897,41.1896,40.9754,41.0183,174800.0
2008-07-08 13:10:00,57.47,57.7,57.37,57.6,154000.0,41.0254,41.1896,40.954,41.1182,154000.0
2008-07-08 13:20:00,57.59,57.68,57.28,57.49,224800.0,41.1111,41.1753,40.8898,41.0397,224800.0
2008-07-08 13:30:00,57.49,57.65,57.24,57.33,266400.0,41.0397,41.1539,40.8612,40.9255,266400.0
2008-07-08 13:40:00,57.33,57.76,57.2,57.58,139200.0,40.9255,41.2324,40.8327,41.1039,139200.0
2008-07-08 13:50:00,57.58,57.66,57.41,57.56,146800.0,41.1039,41.161,40.9826,41.0897,146800.0
2008-07-08 14:00:00,57.55,57.67,57.44,57.49,99600.0,41.0825,41.1682,41.004,41.0397,99600.0
2008-07-08 14:10:00,57.52,57.73,57.49,57.64,120000.0,41.0611,41.211,41.0397,41.1468,120000.0
2008-07-08 14:20:00,57.6,57.63,57.41,57.6,148400.0,41.1182,41.1396,40.9826,41.1182,148400.0
2008-07-08 14:30:00,57.6,57.89,57.5,57.74,118000.0,41.1182,41.3252,41.0468,41.2182,118000.0
2008-07-08 14:40:00,57.71,58.27,57.71,58.22,213600.0,41.1967,41.5965,41.1967,41.5608,213600.0
2008-07-08 14:50:00,58.24,58.65,58.16,58.6,257200.0,41.5751,41.8678,41.518,41.8321,257200.0
2008-07-08 15:00:00,58.62,58.94,58.44,58.79,524000.0,41.8464,42.0748,41.7179,41.9677,524000.0
2008-07-08 15:10:00,58.8,58.91,58.51,58.67,402800.0,41.9748,42.0534,41.7678,41.882,402800.0
2008-07-08 15:20:00,58.67,58.74,58.4,58.52,475600.0,41.882,41.932,41.6893,41.775,475600.0
2008-07-08 15:30:00,58.52,58.6,58.35,58.52,502000.0,41.775,41.8321,41.6536,41.775,502000.0
2008-07-08 15:40:00,58.52,58.59,58.44,58.49,560800.0,41.775,41.8249,41.7179,41.7535,560800.0
2008-07-08 15:50:00,58.49,58.75,58.49,58.63,811200.0,41.7535,41.9392,41.7535,41.8535,811200.0
2008-07-09 09:30:00,58.85,59.82,58.85,59.67,287600.0,42.0105,42.703,42.0105,42.5959,287600.0
2008-07-09 09:40:00,59.61,59.76,59.1,59.6,220200.0,42.5531,42.6601,42.189,42.5459,220200.0
2008-07-09 09:50:00,59.58,59.79,59.22,59.23,285600.0,42.5317,42.6816,42.2747,42.2818,285600.0
2008-07-09 10:00:00,59.23,59.64,59.22,59.32,156000.0,42.2818,42.5745,42.2747,42.3461,156000.0
2008-07-09 10:10:00,59.31,59.38,58.68,58.77,209400.0,42.3389,42.3889,41.8892,41.9534,209400.0
2008-07-09 10:20:00,58.79,59.16,58.69,58.91,106200.0,41.9677,42.2318,41.8963,42.0534,106200.0
2008-07-09 10:30:00,58.92,59.18,58.71,59.02,291800.0,42.0605,42.2461,41.9106,42.1319,291800.0
2008-07-09 10:40:00,58.98,59.06,58.57,58.63,306000.0,42.1033,42.1604,41.8107,41.8535,306000.0
2008-07-09 10:50:00,58.62,58.65,58.4,58.4,293800.0,41.8464,41.8678,41.6893,41.6893,293800.0
2008-07-09 11:00:00,58.4,58.43,57.94,58.03,201200.0,41.6893,41.7107,41.3609,41.4252,201200.0
2008-07-09 11:10:00,58.05,58.49,58.0,58.15,209200.0,41.4395,41.7535,41.4038,41.5108,209200.0
2008-07-09 11:20:00,58.18,58.22,57.48,57.57,122400.0,41.5323,41.5608,41.0326,41.0968,122400.0
2008-07-09 11:30:00,57.56,57.95,57.51,57.75,143000.0,41.0897,41.3681,41.054,41.2253,143000.0
2008-07-09 11:40:00,57.7,58.09,57.45,58.07,181600.0,41.1896,41.468,41.0111,41.4537,181600.0
2008-07-09 11:50:00,58.09,58.49,57.87,58.0,197400.0,41.468,41.7535,41.311,41.4038,197400.0
2008-07-09 12:00:00,57.98,58.13,57.81,58.05,140600.0,41.3895,41.4966,41.2681,41.4395,140600.0
2008-07-09 12:10:00,58.06,58.27,57.63,57.65,75800.0,41.4466,41.5965,41.1396,41.1539,75800.0
2008-07-09 12:20:00,57.7,57.79,57.4,57.52,87800.0,41.1896,41.2538,40.9754,41.0611,87800.0
2008-07-09 12:30:00,57.56,57.87,57.56,57.71,74400.0,41.0897,41.311,41.0897,41.1967,74400.0
2008-07-09 12:40:00,57.73,57.83,57.55,57.55,68800.0,41.211,41.2824,41.0825,41.0825,68800.0
2008-07-09 12:50:00,57.56,57.75,57.5,57.55,48000.0,41.0897,41.2253,41.0468,41.0825,48000.0
2008-07-09 13:00:00,57.55,57.61,57.35,57.42,83800.0,41.0825,41.1254,40.9398,40.9897,83800.0
2008-07-09 13:10:00,57.42,57.74,57.42,57.64,67200.0,40.9897,41.2182,40.9897,41.1468,67200.0
2008-07-09 13:20:00,57.65,57.72,57.35,57.38,47400.0,41.1539,41.2039,40.9398,40.9612,47400.0
2008-07-09 13:30:00,57.4,57.54,57.35,57.39,103400.0,40.9754,41.0754,40.9398,40.9683,103400.0
2008-07-09 13:40:00,57.39,57.56,57.38,57.56,69000.0,40.9683,41.0897,40.9612,41.0897,69000.0
2008-07-09 13:50:00,57.57,57.57,57.26,57.32,143600.0,41.0968,41.0968,40.8755,40.9183,143600.0
2008-07-09 14:00:00,57.33,57.41,57.15,57.27,156800.0,40.9255,40.9826,40.797,40.8826,156800.0
2008-07-09 14:10:00,57.29,57.37,56.81,56.81,132000.0,40.8969,40.954,40.5543,40.5543,132000.0
2008-07-09 14:20:00,56.81,56.96,56.77,56.87,288000.0,40.5543,40.6613,40.5257,40.5971,288000.0
2008-07-09 14:30:00,56.88,56.89,56.52,56.55,164000.0,40.6042,40.6114,40.3472,40.3687,164000.0
2008-07-09 14:40:00,56.53,56.6,56.21,56.38,230200.0,40.3544,40.4044,40.126,40.2473,230200.0
2008-07-09 14:50:00,56.37,56.49,56.08,56.13,187000.0,40.2402,40.3258,40.0332,40.0688,187000.0
2008-07-09 15:00:00,56.15,56.37,55.99,56.11,204200.0,40.0831,40.2402,39.9689,40.0546,204200.0
2008-07-09 15:10:00,56.07,56.26,56.07,56.17,323000.0,40.026,40.1616,40.026,40.0974,323000.0
2008-07-09 15:20:00,56.17,56.35,56.02,56.2,299400.0,40.0974,40.2259,39.9903,40.1188,299400.0
2008-07-09 15:30:00,56.21,56.27,56.01,56.01,289400.0,40.126,40.1688,39.9832,39.9832,289400.0
2008-07-09 15:40:00,56.02,56.05,55.59,55.79,260800.0,39.9903,40.0117,39.6834,39.8261,260800.0
2008-07-09 15:50:00,55.78,55.94,55.59,55.6,388800.0,39.819,39.9332,39.6834,39.6905,388800.0
2008-07-10 09:30:00,55.72,57.21,55.72,56.97,253000.0,39.7762,40.8398,39.7762,40.6685,253000.0
2008-07-10 09:40:00,56.97,57.17,56.29,56.44,404000.0,40.6685,40.8113,40.1831,40.2901,404000.0
2008-07-10 09:50:00,56.45,56.85,56.32,56.68,170000.0,40.2973,40.5828,40.2045,40.4615,170000.0
2008-07-10 10:00:00,56.63,56.79,56.2,56.33,142400.0,40.4258,40.54,40.1188,40.2116,142400.0
2008-07-10 10:10:00,56.3,56.51,55.77,55.84,174000.0,40.1902,40.3401,39.8119,39.8618,174000.0
2008-07-10 10:20:00,55.79,56.49,55.77,56.42,179400.0,39.8261,40.3258,39.8119,40.2759,179400.0
2008-07-10 10:30:00,56.44,57.16,56.4,56.76,201600.0,40.2901,40.8041,40.2616,40.5186,201600.0
2008-07-10 10:40:00,56.8,57.68,56.8,57.64,163200.0,40.5471,41.1753,40.5471,41.1468,163200.0
2008-07-10 10:50:00,57.63,57.88,57.47,57.74,120000.0,41.1396,41.3181,41.0254,41.2182,120000.0
2008-07-10 11:00:00,57.77,57.91,57.4,57.4,142000.0,41.2396,41.3395,40.9754,40.9754,142000.0
2008-07-10 11:10:00,57.41,57.6,57.19,57.32,102000.0,40.9826,41.1182,40.8255,40.9183,102000.0
2008-07-10 11:20:00,57.32,57.6,57.1,57.31,150400.0,40.9183,41.1182,40.7613,40.9112,150400.0
2008-07-10 11:30:00,57.32,57.7,57.24,57.63,218400.0,40.9183,41.1896,40.8612,41.1396,218400.0
2008-07-10 11:40:00,57.66,57.77,57.63,57.72,129400.0,41.161,41.2396,41.1396,41.2039,129400.0
2008-07-10 11:50:00,57.71,57.75,57.38,57.49,200000.0,41.1967,41.2253,40.9612,41.0397,200000.0
2008-07-10 12:00:00,57.49,57.76,57.38,57.54,139600.0,41.0397,41.2324,40.9612,41.0754,139600.0
2008-07-10 12:10:00,57.51,57.68,57.4,57.55,90800.0,41.054,41.1753,40.9754,41.0825,90800.0
2008-07-10 12:20:00,57.55,57.7,57.25,57.25,46400.0,41.0825,41.1896,40.8684,40.8684,46400.0
2008-07-10 12:30:00,57.29,57.47,57.22,57.36,34200.0,40.8969,41.0254,40.8469,40.9469,34200.0
2008-07-10 12:40:00,57.36,57.52,57.09,57.1,49200.0,40.9469,41.0611,40.7541,40.7613,49200.0
2008-07-10 12:50:00,57.16,57.27,57.01,57.13,50200.0,40.8041,40.8826,40.697,40.7827,50200.0
2008-07-10 13:00:00,57.13,57.46,57.1,57.32,51600.0,40.7827,41.0183,40.7613,40.9183,51600.0
2008-07-10 13:10:00,57.32,57.46,57.3,57.46,50800.0,40.9183,41.0183,40.9041,41.0183,50800.0
2008-07-10 13:20:00,57.46,57.46,57.25,57.32,56600.0,41.0183,41.0183,40.8684,40.9183,56600.0
2008-07-10 13:30:00,57.32,57.47,57.21,57.31,58000.0,40.9183,41.0254,40.8398,40.9112,58000.0
2008-07-10 13:40:00,57.34,57.46,57.21,57.43,67400.0,40.9326,41.0183,40.8398,40.9969,67400.0
2008-07-10 13:50:00,57.42,57.81,57.36,57.47,132800.0,40.9897,41.2681,40.9469,41.0254,132800.0
2008-07-10 14:00:00,57.45,57.67,57.34,57.57,132200.0,41.0111,41.1682,40.9326,41.0968,132200.0
2008-07-10 14:10:00,57.58,57.67,57.33,57.6,47800.0,41.1039,41.1682,40.9255,41.1182,47800.0
2008-07-10 14:20:00,57.63,57.85,57.62,57.85,158400.0,41.1396,41.2967,41.1325,41.2967,158400.0
2008-07-10 14:30:00,57.85,57.88,57.43,57.62,102200.0,41.2967,41.3181,40.9969,41.1325,102200.0
2008-07-10 14:40:00,57.62,57.73,57.16,57.41,57200.0,41.1325,41.211,40.8041,40.9826,57200.0
2008-07-10 14:50:00,57.38,57.43,57.06,57.06,95800.0,40.9612,40.9969,40.7327,40.7327,95800.0
2008-07-10 15:00:00,57.06,57.72,57.04,57.56,150400.0,40.7327,41.2039,40.7185,41.0897,150400.0
2008-07-10 15:10:00,57.57,57.84,57.57,57.7,113000.0,41.0968,41.2895,41.0968,41.1896,113000.0
2008-07-10 15:20:00,57.7,57.99,57.64,57.83,161200.0,41.1896,41.3966,41.1468,41.2824,161200.0
2008-07-10 15:30:00,57.83,57.88,57.37,57.62,247200.0,41.2824,41.3181,40.954,41.1325,247200.0
2008-07-10 15:40:00,57.62,57.97,57.55,57.96,492000.0,41.1325,41.3823,41.0825,41.3752,492000.0
2008-07-10 15:50:00,57.97,58.34,57.89,58.19,736000.0,41.3823,41.6465,41.3252,41.5394,736000.0
2008-07-11 09:30:00,58.63,59.45,58.58,58.8,390000.0,41.8535,42.4389,41.8178,41.9748,390000.0
2008-07-11 09:40:00,58.8,59.64,58.77,59.64,332400.0,41.9748,42.5745,41.9534,42.5745,332400.0
2008-07-11 09:50:00,59.6,59.6,59.11,59.3,245000.0,42.5459,42.5459,42.1961,42.3318,245000.0
2008-07-11 10:00:00,59.28,59.44,58.95,59.17,185600.0,42.3175,42.4317,42.0819,42.239,185600.0
2008-07-11 10:10:00,59.16,59.5,59.05,59.16,131600.0,42.2318,42.4745,42.1533,42.2318,131600.0
2008-07-11 10:20:00,59.14,59.14,58.4,58.41,157800.0,42.2176,42.2176,41.6893,41.6964,157800.0
2008-07-11 10:30:00,58.44,58.79,58.37,58.56,104200.0,41.7179,41.9677,41.6679,41.8035,104200.0
2008-07-11 10:40:00,58.51,59.18,58.32,59.18,277200.0,41.7678,42.2461,41.6322,42.2461,277200.0
2008-07-11 10:50:00,59.16,59.46,58.87,59.05,276400.0,42.2318,42.446,42.0248,42.1533,276400.0
2008-07-11 11:00:00,59.05,59.24,58.87,58.94,151200.0,42.1533,42.2889,42.0248,42.0748,151200.0
2008-07-11 11:10:00,58.95,59.04,58.6,58.63,140400.0,42.0819,42.1462,41.8321,41.8535,140400.0
2008-07-11 11:20:00,58.63,58.72,58.31,58.54,287600.0,41.8535,41.9177,41.6251,41.7892,287600.0
2008-07-11 11:30:00,58.52,58.56,58.01,58.1,191800.0,41.775,41.8035,41.4109,41.4751,191800.0
2008-07-11 11:40:00,58.09,58.27,58.01,58.22,289200.0,41.468,41.5965,41.4109,41.5608,289200.0
2008-07-11 11:50:00,58.22,58.91,58.2,58.73,228600.0,41.5608,42.0534,41.5465,41.9249,228600.0
2008-07-11 12:00:00,58.75,58.79,58.41,58.45,175400.0,41.9392,41.9677,41.6964,41.725,175400.0
2008-07-11 12:10:00,58.48,58.65,58.26,58.51,82400.0,41.7464,41.8678,41.5894,41.7678,82400.0
2008-07-11 12:20:00,58.5,58.52,57.93,58.05,151000.0,41.7607,41.775,41.3538,41.4395,151000.0
2008-07-11 12:30:00,58.04,58.29,57.95,58.03,135600.0,41.4323,41.6108,41.3681,41.4252,135600.0
2008-07-11 12:40:00,58.02,58.27,57.87,57.87,221800.0,41.418,41.5965,41.311,41.311,221800.0
2008-07-11 12:50:00,57.9,58.31,57.85,58.27,176000.0,41.3324,41.6251,41.2967,41.5965,176000.0
2008-07-11 13:00:00,58.24,58.26,57.98,58.02,162600.0,41.5751,41.5894,41.3895,41.418,162600.0
2008-07-11 13:10:00,58.02,58.31,57.96,58.21,123800.0,41.418,41.6251,41.3752,41.5537,123800.0
2008-07-11 13:20:00,58.18,58.38,58.02,58.12,143800.0,41.5323,41.675,41.418,41.4894,143800.0
2008-07-11 13:30:00,58.1,58.6,58.01,58.57,137800.0,41.4751,41.8321,41.4109,41.8107,137800.0
2008-07-11 13:40:00,58.64,58.82,58.4,58.51,150400.0,41.8606,41.9891,41.6893,41.7678,150400.0
2008-07-11 13:50:00,58.55,58.91,58.38,58.6,128200.0,41.7964,42.0534,41.675,41.8321,128200.0
2008-07-11 14:00:00,58.63,59.06,58.6,58.74,257400.0,41.8535,42.1604,41.8321,41.932,257400.0
2008-07-11 14:10:00,58.74,58.97,58.6,58.81,157200.0,41.932,42.0962,41.8321,41.982,157200.0
2008-07-11 14:20:00,58.8,58.84,58.41,58.47,154200.0,41.9748,42.0034,41.6964,41.7393,154200.0
2008-07-11 14:30:00,58.46,58.67,58.23,58.56,116800.0,41.7321,41.882,41.5679,41.8035,116800.0
2008-07-11 14:40:00,58.57,59.08,58.53,59.06,250600.0,41.8107,42.1747,41.7821,42.1604,250600.0
2008-07-11 14:50:00,59.06,59.53,58.94,59.43,327800.0,42.1604,42.496,42.0748,42.4246,327800.0
2008-07-11 15:00:00,59.47,59.69,58.99,59.32,309400.0,42.4531,42.6102,42.1105,42.3461,309400.0
2008-07-11 15:10:00,59.3,59.33,58.84,58.88,211800.0,42.3318,42.3532,42.0034,42.032,211800.0
2008-07-11 15:20:00,58.92,59.06,58.6,58.74,156800.0,42.0605,42.1604,41.8321,41.932,156800.0
2008-07-11 15:30:00,58.77,59.05,58.6,58.94,332000.0,41.9534,42.1533,41.8321,42.0748,332000.0
2008-07-11 15:40:00,58.94,59.41,58.8,59.22,456200.0,42.0748,42.4103,41.9748,42.2747,456200.0
2008-07-11 15:50:00,59.22,59.41,59.16,59.37,416400.0,42.2747,42.4103,42.2318,42.3817,416400.0
2008-07-14 09:30:00,59.97,59.97,58.9,58.96,265600.0,42.8101,42.8101,42.0462,42.0891,265600.0
2008-07-14 09:40:00,58.95,58.96,58.36,58.84,311600.0,42.0819,42.0891,41.6607,42.0034,311600.0
2008-07-14 09:50:00,58.71,59.46,58.66,59.02,215600.0,41.9106,42.446,41.8749,42.1319,215600.0
2008-07-14 10:00:00,59.04,59.69,58.95,59.69,152800.0,42.1462,42.6102,42.0819,42.6102,152800.0
2008-07-14 10:10:00,59.7,60.1,59.65,60.03,257400.0,42.6173,42.9029,42.5816,42.8529,257400.0
2008-07-14 10:20:00,60.01,60.27,59.85,60.13,158800.0,42.8386,43.0242,42.7244,42.9243,158800.0
2008-07-14 10:30:00,60.14,60.14,59.82,59.94,140800.0,42.9314,42.9314,42.703,42.7886,140800.0
2008-07-14 10:40:00,59.95,60.04,59.62,59.69,213600.0,42.7958,42.86,42.5602,42.6102,213600.0
2008-07-14 10:50:00,59.65,60.1,59.47,59.76,204200.0,42.5816,42.9029,42.4531,42.6601,204200.0
2008-07-14 11:00:00,59.78,60.05,59.66,59.88,139800.0,42.6744,42.8672,42.5888,42.7458,139800.0
2008-07-14 11:10:00,59.91,59.91,59.47,59.67,207600.0,42.7672,42.7672,42.4531,42.5959,207600.0
2008-07-14 11:20:00,59.64,59.88,59.56,59.63,269400.0,42.5745,42.7458,42.5174,42.5673,269400.0
2008-07-14 11:30:00,59.62,59.83,59.57,59.7,230000.0,42.5602,42.7101,42.5245,42.6173,230000.0
2008-07-14 11:40:00,59.74,59.91,59.62,59.88,186000.0,42.6459,42.7672,42.5602,42.7458,186000.0
2008-07-14 11:50:00,59.96,59.98,59.18,59.47,169800.0,42.8029,42.8172,42.2461,42.4531,169800.0
2008-07-14 12:00:00,59.47,59.78,59.38,59.74,89200.0,42.4531,42.6744,42.3889,42.6459,89200.0
2008-07-14 12:10:00,59.74,59.74,59.3,59.66,92200.0,42.6459,42.6459,42.3318,42.5888,92200.0
2008-07-14 12:20:00,59.66,59.66,59.31,59.36,79000.0,42.5888,42.5888,42.3389,42.3746,79000.0
2008-07-14 12:30:00,59.38,59.46,59.25,59.27,62800.0,42.3889,42.446,42.2961,42.3104,62800.0
2008-07-14 12:40:00,59.27,59.49,59.26,59.48,70400.0,42.3104,42.4674,42.3032,42.4603,70400.0
2008-07-14 12:50:00,59.47,59.6,59.4,59.53,71200.0,42.4531,42.5459,42.4032,42.496,71200.0
2008-07-14 13:00:00,59.52,59.52,59.31,59.35,88000.0,42.4888,42.4888,42.3389,42.3675,88000.0
2008-07-14 13:10:00,59.35,59.6,59.3,59.4,70800.0,42.3675,42.5459,42.3318,42.4032,70800.0
2008-07-14 13:20:00,59.43,59.52,59.23,59.27,85200.0,42.4246,42.4888,42.2818,42.3104,85200.0
2008-07-14 13:30:00,59.27,59.38,59.2,59.38,123400.0,42.3104,42.3889,42.2604,42.3889,123400.0
2008-07-14 13:40:00,59.38,59.52,59.21,59.32,117200.0,42.3889,42.4888,42.2675,42.3461,117200.0
2008-07-14 13:50:00,59.32,59.63,59.21,59.63,84000.0,42.3461,42.5673,42.2675,42.5673,84000.0
2008-07-14 14:00:00,59.63,59.63,59.35,59.55,52000.0,42.5673,42.5673,42.3675,42.5102,52000.0
2008-07-14 14:10:00,59.55,59.65,59.51,59.6,74800.0,42.5102,42.5816,42.4817,42.5459,74800.0
2008-07-14 14:20:00,59.56,59.77,59.56,59.76,58200.0,42.5174,42.6673,42.5174,42.6601,58200.0
2008-07-14 14:30:00,59.74,59.79,59.68,59.74,46200.0,42.6459,42.6816,42.603,42.6459,46200.0
2008-07-14 14:40:00,59.72,59.77,59.48,59.52,76000.0,42.6316,42.6673,42.4603,42.4888,76000.0
2008-07-14 14:50:00,59.51,59.56,59.4,59.55,91800.0,42.4817,42.5174,42.4032,42.5102,91800.0
2008-07-14 15:00:00,59.52,59.57,59.22,59.41,112200.0,42.4888,42.5245,42.2747,42.4103,112200.0
2008-07-14 15:10:00,59.38,59.67,59.38,59.58,119400.0,42.3889,42.5959,42.3889,42.5317,119400.0
2008-07-14 15:20:00,59.56,59.86,59.46,59.82,118200.0,42.5174,42.7315,42.446,42.703,118200.0
2008-07-14 15:30:00,59.82,60.08,59.79,60.05,136200.0,42.703,42.8886,42.6816,42.8672,136200.0
2008-07-14 15:40:00,60.04,60.04,59.8,59.88,201200.0,42.86,42.86,42.6887,42.7458,201200.0
2008-07-14 15:50:00,59.88,59.99,59.57,59.62,384800.0,42.7458,42.8243,42.5245,42.5602,384800.0
2008-07-15 09:30:00,58.8,59.99,58.8,59.52,273800.0,42.02,42.8704,42.02,42.5346,273800.0
2008-07-15 09:40:00,59.45,59.52,58.88,58.99,131400.0,42.4845,42.5346,42.0772,42.1558,131400.0
2008-07-15 09:50:00,59.0,59.24,58.55,58.99,151200.0,42.163,42.3345,41.8414,42.1558,151200.0
2008-07-15 10:00:00,58.99,59.05,58.0,58.31,207400.0,42.1558,42.1987,41.4483,41.6699,207400.0
2008-07-15 10:10:00,58.35,58.48,58.08,58.33,190000.0,41.6984,41.7913,41.5055,41.6842,190000.0
2008-07-15 10:20:00,58.33,58.96,58.3,58.42,126600.0,41.6842,42.1344,41.6627,41.7485,126600.0
2008-07-15 10:30:00,58.41,58.7,58.21,58.34,150400.0,41.7413,41.9486,41.5984,41.6913,150400.0
2008-07-15 10:40:00,58.34,58.51,57.91,58.07,108200.0,41.6913,41.8128,41.384,41.4984,108200.0
2008-07-15 10:50:00,58.07,58.24,57.87,58.22,123800.0,41.4984,41.6198,41.3554,41.6055,123800.0
2008-07-15 11:00:00,58.23,58.3,57.49,57.52,240000.0,41.6127,41.6627,41.0839,41.1053,240000.0
2008-07-15 11:10:00,57.5,57.76,56.96,56.98,294000.0,41.091,41.2768,40.7051,40.7194,294000.0
2008-07-15 11:20:00,56.99,57.13,56.56,56.72,232000.0,40.7266,40.8266,40.4193,40.5336,232000.0
2008-07-15 11:30:00,56.69,57.38,56.66,57.23,419600.0,40.5122,41.0053,40.4907,40.8981,419600.0
2008-07-15 11:40:00,57.26,57.4,57.04,57.4,200200.0,40.9195,41.0196,40.7623,41.0196,200200.0
2008-07-15 11:50:00,57.49,57.69,57.17,57.6,195800.0,41.0839,41.2268,40.8552,41.1625,195800.0
2008-07-15 12:00:00,57.6,57.92,57.38,57.8,127400.0,41.1625,41.3912,41.0053,41.3054,127400.0
2008-07-15 12:10:00,57.72,57.77,57.38,57.47,124800.0,41.2482,41.284,41.0053,41.0696,124800.0
2008-07-15 12:20:00,57.53,57.76,57.41,57.55,216000.0,41.1125,41.2768,41.0267,41.1267,216000.0
2008-07-15 12:30:00,57.57,57.77,57.37,57.67,154000.0,41.141,41.284,40.9981,41.2125,154000.0
2008-07-15 12:40:00,57.66,57.67,57.41,57.52,156200.0,41.2054,41.2125,41.0267,41.1053,156200.0
2008-07-15 12:50:00,57.52,57.6,57.25,57.37,99600.0,41.1053,41.1625,40.9124,40.9981,99600.0
2008-07-15 13:00:00,57.4,57.58,57.27,57.42,209800.0,41.0196,41.1482,40.9266,41.0338,209800.0
2008-07-15 13:10:00,57.4,57.52,57.18,57.33,209200.0,41.0196,41.1053,40.8623,40.9695,209200.0
2008-07-15 13:20:00,57.32,57.43,57.21,57.4,289200.0,40.9624,41.041,40.8838,41.0196,289200.0
2008-07-15 13:30:00,57.4,57.42,57.06,57.06,148000.0,41.0196,41.0338,40.7766,40.7766,148000.0
2008-07-15 13:40:00,57.09,57.27,57.01,57.05,112400.0,40.798,40.9266,40.7408,40.7694,112400.0
2008-07-15 13:50:00,57.02,57.05,56.8,56.84,147200.0,40.748,40.7694,40.5908,40.6194,147200.0
2008-07-15 14:00:00,56.88,56.88,56.5,56.82,173400.0,40.6479,40.6479,40.3764,40.6051,173400.0
2008-07-15 14:10:00,56.8,56.95,56.62,56.87,127400.0,40.5908,40.698,40.4621,40.6408,127400.0
2008-07-15 14:20:00,56.87,56.88,56.57,56.73,241800.0,40.6408,40.6479,40.4264,40.5408,241800.0
2008-07-15 14:30:00,56.76,56.81,56.67,56.8,200800.0,40.5622,40.5979,40.4979,40.5908,200800.0
2008-07-15 14:40:00,56.81,56.81,56.54,56.56,115800.0,40.5979,40.5979,40.405,40.4193,115800.0
2008-07-15 14:50:00,56.58,56.79,56.42,56.75,264000.0,40.4336,40.5836,40.3192,40.555,264000.0
2008-07-15 15:00:00,56.75,57.18,56.72,57.07,222200.0,40.555,40.8623,40.5336,40.7837,222200.0
2008-07-15 15:10:00,57.07,57.13,56.79,57.05,164200.0,40.7837,40.8266,40.5836,40.7694,164200.0
2008-07-15 15:20:00,57.03,57.05,56.64,56.68,173200.0,40.7551,40.7694,40.4764,40.505,173200.0
2008-07-15 15:30:00,56.68,56.73,56.42,56.57,268600.0,40.505,40.5408,40.3192,40.4264,268600.0
2008-07-15 15:40:00,56.55,56.58,56.01,56.12,496600.0,40.4121,40.4336,40.0262,40.1048,496600.0
2008-07-15 15:50:00,56.14,56.3,55.77,55.82,634600.0,40.1191,40.2335,39.8547,39.8904,634600.0
2008-07-16 09:30:00,55.22,55.71,54.88,55.51,505200.0,39.4617,39.8118,39.2187,39.6689,505200.0
2008-07-16 09:40:00,55.52,55.61,54.75,55.38,294800.0,39.6761,39.7404,39.1258,39.576,294800.0
2008-07-16 09:50:00,55.42,55.46,54.45,54.63,277400.0,39.6046,39.6332,38.9114,39.04,277400.0
2008-07-16 10:00:00,54.65,55.2,54.45,54.92,391400.0,39.0543,39.4474,38.9114,39.2473,391400.0
2008-07-16 10:10:00,54.9,55.38,54.74,55.27,245600.0,39.233,39.576,39.1186,39.4974,245600.0
2008-07-16 10:20:00,55.28,55.62,55.28,55.54,245400.0,39.5045,39.7475,39.5045,39.6903,245400.0
2008-07-16 10:30:00,55.53,55.53,53.94,53.96,636000.0,39.6832,39.6832,38.5469,38.5612,636000.0
2008-07-16 10:40:00,53.97,54.11,53.44,53.54,498200.0,38.5684,38.6684,38.1896,38.2611,498200.0
2008-07-16 10:50:00,53.52,53.66,53.1,53.4,635200.0,38.2468,38.3468,37.9467,38.161,635200.0
2008-07-16 11:00:00,53.39,53.67,53.29,53.35,286200.0,38.1539,38.354,38.0824,38.1253,286200.0
2008-07-16 11:10:00,53.34,53.35,52.92,52.99,277800.0,38.1182,38.1253,37.818,37.868,277800.0
2008-07-16 11:20:00,52.97,53.54,52.93,53.49,252000.0,37.8538,38.2611,37.8252,38.2254,252000.0
2008-07-16 11:30:00,53.49,53.6,53.25,53.55,193800.0,38.2254,38.304,38.0539,38.2682,193800.0
2008-07-16 11:40:00,53.54,54.03,53.43,53.97,287400.0,38.2611,38.6113,38.1825,38.5684,287400.0
2008-07-16 11:50:00,53.96,54.34,53.76,53.87,221200.0,38.5612,38.8328,38.4183,38.4969,221200.0
2008-07-16 12:00:00,53.87,54.32,53.79,54.07,169600.0,38.4969,38.8185,38.4397,38.6398,169600.0
2008-07-16 12:10:00,54.07,54.21,53.87,53.88,319400.0,38.6398,38.7399,38.4969,38.5041,319400.0
2008-07-16 12:20:00,53.92,54.17,53.84,54.05,106200.0,38.5327,38.7113,38.4755,38.6256,106200.0
2008-07-16 12:30:00,54.08,54.23,53.87,53.99,211800.0,38.647,38.7542,38.4969,38.5827,211800.0
2008-07-16 12:40:00,53.99,54.22,53.98,54.05,171000.0,38.5827,38.747,38.5755,38.6256,171000.0
2008-07-16 12:50:00,53.99,54.14,53.95,54.04,135600.0,38.5827,38.6899,38.5541,38.6184,135600.0
2008-07-16 13:00:00,54.01,54.21,53.96,54.2,184000.0,38.597,38.7399,38.5612,38.7327,184000.0
2008-07-16 13:10:00,54.2,54.32,54.08,54.08,193000.0,38.7327,38.8185,38.647,38.647,193000.0
2008-07-16 13:20:00,54.1,54.21,53.94,54.13,195400.0,38.6613,38.7399,38.5469,38.6827,195400.0
2008-07-16 13:30:00,54.13,54.22,53.94,53.99,186400.0,38.6827,38.747,38.5469,38.5827,186400.0
2008-07-16 13:40:00,53.99,54.1,53.7,53.77,231400.0,38.5827,38.6613,38.3754,38.4255,231400.0
2008-07-16 13:50:00,53.74,54.0,53.65,53.84,199200.0,38.404,38.5898,38.3397,38.4755,199200.0
2008-07-16 14:00:00,53.83,53.94,53.6,53.76,255400.0,38.4683,38.5469,38.304,38.4183,255400.0
2008-07-16 14:10:00,53.76,53.89,53.48,53.67,205600.0,38.4183,38.5112,38.2182,38.354,205600.0
2008-07-16 14:20:00,53.65,54.07,53.65,53.86,204600.0,38.3397,38.6398,38.3397,38.4898,204600.0
2008-07-16 14:30:00,53.88,54.04,53.67,53.9,137800.0,38.5041,38.6184,38.354,38.5184,137800.0
2008-07-16 14:40:00,53.91,53.95,53.62,53.78,148800.0,38.5255,38.5541,38.3183,38.4326,148800.0
2008-07-16 14:50:00,53.76,53.81,53.54,53.63,115600.0,38.4183,38.454,38.2611,38.3254,115600.0
2008-07-16 15:00:00,53.65,54.0,53.63,53.92,179800.0,38.3397,38.5898,38.3254,38.5327,179800.0
2008-07-16 15:10:00,53.87,53.96,53.75,53.85,155600.0,38.4969,38.5612,38.4112,38.4826,155600.0
2008-07-16 15:20:00,53.84,54.0,53.76,53.97,202000.0,38.4755,38.5898,38.4183,38.5684,202000.0
2008-07-16 15:30:00,53.98,54.26,53.75,54.24,349600.0,38.5755,38.7756,38.4112,38.7613,349600.0
2008-07-16 15:40:00,54.23,54.26,53.83,54.01,364000.0,38.7542,38.7756,38.4683,38.597,364000.0
2008-07-16 15:50:00,54.02,54.3,53.99,54.23,465400.0,38.6041,38.8042,38.5827,38.7542,465400.0
2008-07-17 09:30:00,54.69,55.72,53.73,53.75,362800.0,39.0829,39.819,38.3969,38.4112,362800.0
2008-07-17 09:40:00,53.77,54.4,53.24,54.38,359400.0,38.4255,38.8757,38.0467,38.8614,359400.0
2008-07-17 09:50:00,54.38,54.94,54.2,54.91,294400.0,38.8614,39.2616,38.7327,39.2401,294400.0
2008-07-17 10:00:00,54.9,55.54,54.76,55.22,245400.0,39.233,39.6903,39.1329,39.4617,245400.0
2008-07-17 10:10:00,55.22,55.24,54.57,54.84,321000.0,39.4617,39.476,38.9972,39.1901,321000.0
2008-07-17 10:20:00,54.87,55.2,54.85,55.09,388600.0,39.2115,39.4474,39.1973,39.3688,388600.0
2008-07-17 10:30:00,55.09,55.15,53.87,54.03,389000.0,39.3688,39.4116,38.4969,38.6113,389000.0
2008-07-17 10:40:00,54.02,54.79,53.95,54.79,309000.0,38.6041,39.1544,38.5541,39.1544,309000.0
2008-07-17 10:50:00,54.8,54.88,54.08,54.2,231000.0,39.1615,39.2187,38.647,38.7327,231000.0
2008-07-17 11:00:00,54.2,54.99,54.19,54.84,218200.0,38.7327,39.2973,38.7256,39.1901,218200.0
2008-07-17 11:10:00,54.8,54.83,54.13,54.27,333800.0,39.1615,39.183,38.6827,38.7828,333800.0
2008-07-17 11:20:00,54.29,54.44,53.96,54.08,389400.0,38.7971,38.9043,38.5612,38.647,389400.0
2008-07-17 11:30:00,54.07,54.39,53.88,53.96,318200.0,38.6398,38.8685,38.5041,38.5612,318200.0
2008-07-17 11:40:00,53.94,54.02,53.51,53.52,201600.0,38.5469,38.6041,38.2397,38.2468,201600.0
2008-07-17 11:50:00,53.55,53.68,52.92,53.0,334400.0,38.2682,38.3611,37.818,37.8752,334400.0
2008-07-17 12:00:00,52.97,53.28,52.88,53.1,279200.0,37.8538,38.0753,37.7894,37.9467,279200.0
2008-07-17 12:10:00,53.11,53.21,52.99,53.05,196600.0,37.9538,38.0253,37.868,37.9109,196600.0
2008-07-17 12:20:00,53.05,53.21,52.98,53.13,176600.0,37.9109,38.0253,37.8609,37.9681,176600.0
2008-07-17 12:30:00,53.13,53.27,52.79,52.88,192400.0,37.9681,38.0681,37.7251,37.7894,192400.0
2008-07-17 12:40:00,52.87,53.06,52.62,52.65,195600.0,37.7823,37.9181,37.6036,37.6251,195600.0
2008-07-17 12:50:00,52.65,52.72,52.21,52.32,271200.0,37.6251,37.6751,37.3106,37.3892,271200.0
2008-07-17 13:00:00,52.31,52.62,52.09,52.18,285200.0,37.3821,37.6036,37.2249,37.2892,285200.0
2008-07-17 13:10:00,52.22,52.33,52.08,52.23,252000.0,37.3178,37.3964,37.2177,37.3249,252000.0
2008-07-17 13:20:00,52.24,52.5,52.07,52.5,217800.0,37.3321,37.5179,37.2106,37.5179,217800.0
2008-07-17 13:30:00,52.5,52.63,52.12,52.35,342600.0,37.5179,37.6108,37.2463,37.4107,342600.0
2008-07-17 13:40:00,52.35,52.4,52.13,52.24,246000.0,37.4107,37.4464,37.2535,37.3321,246000.0
2008-07-17 13:50:00,52.27,52.31,52.02,52.26,253000.0,37.3535,37.3821,37.1749,37.3464,253000.0
2008-07-17 14:00:00,52.27,52.36,51.75,51.88,358600.0,37.3535,37.4178,36.9819,37.0748,358600.0
2008-07-17 14:10:00,51.88,52.37,51.85,52.34,308400.0,37.0748,37.425,37.0534,37.4035,308400.0
2008-07-17 14:20:00,52.33,52.33,51.84,51.86,313600.0,37.3964,37.3964,37.0462,37.0605,313600.0
2008-07-17 14:30:00,51.86,51.98,51.61,51.66,233200.0,37.0605,37.1463,36.8819,36.9176,233200.0
2008-07-17 14:40:00,51.63,51.74,51.41,51.59,174200.0,36.8962,36.9748,36.7389,36.8676,174200.0
2008-07-17 14:50:00,51.59,51.72,51.4,51.44,170800.0,36.8676,36.9605,36.7318,36.7604,170800.0
2008-07-17 15:00:00,51.44,51.48,51.16,51.16,329400.0,36.7604,36.789,36.5603,36.5603,329400.0
2008-07-17 15:10:00,51.18,51.29,50.92,51.2,393800.0,36.5746,36.6532,36.3888,36.5889,393800.0
2008-07-17 15:20:00,51.2,51.26,50.97,51.02,265000.0,36.5889,36.6317,36.4245,36.4602,265000.0
2008-07-17 15:30:00,51.02,51.34,51.02,51.28,395800.0,36.4602,36.6889,36.4602,36.646,395800.0
2008-07-17 15:40:00,51.28,51.94,51.16,51.9,582200.0,36.646,37.1177,36.5603,37.0891,582200.0
2008-07-17 15:50:00,51.91,52.6,51.88,52.6,673200.0,37.0963,37.5893,37.0748,37.5893,673200.0
2008-07-18 09:30:00,52.5,53.33,52.5,53.07,1180600.0,37.5179,38.111,37.5179,37.9252,1180600.0
2008-07-18 09:40:00,53.02,54.26,53.02,54.26,217200.0,37.8895,38.7756,37.8895,38.7756,217200.0
2008-07-18 09:50:00,54.26,54.46,53.95,54.42,220000.0,38.7756,38.9185,38.5541,38.89,220000.0
2008-07-18 10:00:00,54.37,54.65,54.07,54.21,299400.0,38.8542,39.0543,38.6398,38.7399,299400.0
2008-07-18 10:10:00,54.23,54.27,53.87,53.95,158400.0,38.7542,38.7828,38.4969,38.5541,158400.0
2008-07-18 10:20:00,53.95,53.98,53.65,53.93,135400.0,38.5541,38.5755,38.3397,38.5398,135400.0
2008-07-18 10:30:00,53.93,54.1,53.63,53.98,201800.0,38.5398,38.6613,38.3254,38.5755,201800.0
2008-07-18 10:40:00,53.95,53.96,53.23,53.42,135200.0,38.5541,38.5612,38.0396,38.1753,135200.0
2008-07-18 10:50:00,53.44,53.62,52.95,53.33,151400.0,38.1896,38.3183,37.8395,38.111,151400.0
2008-07-18 11:00:00,53.31,53.33,52.9,53.05,133200.0,38.0967,38.111,37.8037,37.9109,133200.0
2008-07-18 11:10:00,53.06,53.15,52.4,52.47,155000.0,37.9181,37.9824,37.4464,37.4964,155000.0
2008-07-18 11:20:00,52.41,52.77,52.04,52.72,205800.0,37.4536,37.7108,37.1892,37.6751,205800.0
2008-07-18 11:30:00,52.73,52.88,52.52,52.54,148600.0,37.6822,37.7894,37.5322,37.5465,148600.0
2008-07-18 11:40:00,52.53,52.69,52.47,52.52,87800.0,37.5393,37.6537,37.4964,37.5322,87800.0
2008-07-18 11:50:00,52.5,52.94,52.42,52.79,151000.0,37.5179,37.8323,37.4607,37.7251,151000.0
2008-07-18 12:00:00,52.8,53.3,52.79,53.3,94000.0,37.7323,38.0896,37.7251,38.0896,94000.0
2008-07-18 12:10:00,53.3,53.51,53.1,53.1,191800.0,38.0896,38.2397,37.9467,37.9467,191800.0
2008-07-18 12:20:00,53.05,53.15,52.99,53.12,122800.0,37.9109,37.9824,37.868,37.961,122800.0
2008-07-18 12:30:00,53.13,53.47,53.1,53.35,95400.0,37.9681,38.2111,37.9467,38.1253,95400.0
2008-07-18 12:40:00,53.33,53.45,53.18,53.34,103400.0,38.111,38.1968,38.0038,38.1182,103400.0
2008-07-18 12:50:00,53.31,53.42,53.13,53.29,69400.0,38.0967,38.1753,37.9681,38.0824,69400.0
2008-07-18 13:00:00,53.29,53.3,52.9,53.02,100200.0,38.0824,38.0896,37.8037,37.8895,100200.0
2008-07-18 13:10:00,53.01,53.28,52.88,52.88,62800.0,37.8823,38.0753,37.7894,37.7894,62800.0
2008-07-18 13:20:00,52.89,53.13,52.7,52.83,109400.0,37.7966,37.9681,37.6608,37.7537,109400.0
2008-07-18 13:30:00,52.83,52.97,52.68,52.85,61600.0,37.7537,37.8538,37.6465,37.768,61600.0
2008-07-18 13:40:00,52.85,53.11,52.85,53.07,137200.0,37.768,37.9538,37.768,37.9252,137200.0
2008-07-18 13:50:00,53.1,53.21,52.95,53.0,55600.0,37.9467,38.0253,37.8395,37.8752,55600.0
2008-07-18 14:00:00,53.0,53.11,52.91,53.01,58400.0,37.8752,37.9538,37.8109,37.8823,58400.0
2008-07-18 14:10:00,53.04,53.12,52.77,52.99,96000.0,37.9038,37.961,37.7108,37.868,96000.0
2008-07-18 14:20:00,52.98,53.16,52.82,53.12,107000.0,37.8609,37.9895,37.7466,37.961,107000.0
2008-07-18 14:30:00,53.12,53.19,52.8,52.8,70400.0,37.961,38.011,37.7323,37.7323,70400.0
2008-07-18 14:40:00,52.81,53.02,52.75,52.83,107200.0,37.7394,37.8895,37.6965,37.7537,107200.0
2008-07-18 14:50:00,52.79,52.82,52.6,52.66,100400.0,37.7251,37.7466,37.5893,37.6322,100400.0
2008-07-18 15:00:00,52.65,52.87,52.63,52.87,153800.0,37.6251,37.7823,37.6108,37.7823,153800.0
2008-07-18 15:10:00,52.85,52.86,52.66,52.73,77400.0,37.768,37.7751,37.6322,37.6822,77400.0
2008-07-18 15:20:00,52.74,52.94,52.72,52.88,121400.0,37.6894,37.8323,37.6751,37.7894,121400.0
2008-07-18 15:30:00,52.88,52.96,52.73,52.81,118400.0,37.7894,37.8466,37.6822,37.7394,118400.0
2008-07-18 15:40:00,52.81,53.1,52.76,52.99,202000.0,37.7394,37.9467,37.7037,37.868,202000.0
2008-07-18 15:50:00,52.99,53.2,52.83,53.13,346800.0,37.868,38.0181,37.7537,37.9681,346800.0
2008-07-21 09:30:00,53.53,55.05,53.53,54.06,493000.0,38.2539,39.3402,38.2539,38.6327,493000.0
2008-07-21 09:40:00,54.0,54.0,53.06,53.16,335600.0,38.5898,38.5898,37.9181,37.9895,335600.0
2008-07-21 09:50:00,53.26,53.27,52.68,52.95,233200.0,38.061,38.0681,37.6465,37.8395,233200.0
2008-07-21 10:00:00,52.94,53.67,52.79,53.44,213600.0,37.8323,38.354,37.7251,38.1896,213600.0
2008-07-21 10:10:00,53.46,53.51,52.93,53.15,222000.0,38.2039,38.2397,37.8252,37.9824,222000.0
2008-07-21 10:20:00,53.13,53.79,53.12,53.77,230200.0,37.9681,38.4397,37.961,38.4255,230200.0
2008-07-21 10:30:00,53.72,54.09,53.68,54.05,263400.0,38.3897,38.6541,38.3611,38.6256,263400.0
2008-07-21 10:40:00,54.03,54.1,53.54,53.91,294800.0,38.6113,38.6613,38.2611,38.5255,294800.0
2008-07-21 10:50:00,53.9,54.04,53.79,53.98,173000.0,38.5184,38.6184,38.4397,38.5755,173000.0
2008-07-21 11:00:00,53.96,54.1,53.85,53.85,170600.0,38.5612,38.6613,38.4826,38.4826,170600.0
2008-07-21 11:10:00,53.85,54.35,53.81,54.22,361200.0,38.4826,38.8399,38.454,38.747,361200.0
2008-07-21 11:20:00,54.2,54.37,54.08,54.33,161000.0,38.7327,38.8542,38.647,38.8256,161000.0
2008-07-21 11:30:00,54.33,54.63,54.3,54.56,155200.0,38.8256,39.04,38.8042,38.99,155200.0
2008-07-21 11:40:00,54.54,54.57,54.16,54.2,121800.0,38.9757,38.9972,38.7042,38.7327,121800.0
2008-07-21 11:50:00,54.19,54.33,54.15,54.19,105000.0,38.7256,38.8256,38.697,38.7256,105000.0
2008-07-21 12:00:00,54.18,54.21,53.77,53.88,104600.0,38.7185,38.7399,38.4255,38.5041,104600.0
2008-07-21 12:10:00,53.91,54.12,53.75,53.8,115200.0,38.5255,38.6756,38.4112,38.4469,115200.0
2008-07-21 12:20:00,53.78,54.06,53.57,54.06,109200.0,38.4326,38.6327,38.2825,38.6327,109200.0
2008-07-21 12:30:00,54.06,54.18,53.92,54.13,151800.0,38.6327,38.7185,38.5327,38.6827,151800.0
2008-07-21 12:40:00,54.13,54.24,53.95,54.1,99000.0,38.6827,38.7613,38.5541,38.6613,99000.0
2008-07-21 12:50:00,54.07,54.1,53.94,54.04,70200.0,38.6398,38.6613,38.5469,38.6184,70200.0
2008-07-21 13:00:00,54.05,54.31,54.05,54.26,89000.0,38.6256,38.8114,38.6256,38.7756,89000.0
2008-07-21 13:10:00,54.27,54.32,54.15,54.15,84800.0,38.7828,38.8185,38.697,38.697,84800.0
2008-07-21 13:20:00,54.16,54.2,53.86,53.98,99200.0,38.7042,38.7327,38.4898,38.5755,99200.0
2008-07-21 13:30:00,53.98,54.33,53.94,54.08,107000.0,38.5755,38.8256,38.5469,38.647,107000.0
2008-07-21 13:40:00,54.05,54.19,53.81,53.97,67800.0,38.6256,38.7256,38.454,38.5684,67800.0
2008-07-21 13:50:00,53.94,54.02,53.86,53.86,58400.0,38.5469,38.6041,38.4898,38.4898,58400.0
2008-07-21 14:00:00,53.88,54.16,53.83,54.02,74400.0,38.5041,38.7042,38.4683,38.6041,74400.0
2008-07-21 14:10:00,54.01,54.08,53.8,53.91,111400.0,38.597,38.647,38.4469,38.5255,111400.0
2008-07-21 14:20:00,53.92,54.07,53.89,54.04,116800.0,38.5327,38.6398,38.5112,38.6184,116800.0
2008-07-21 14:30:00,54.04,54.11,53.96,54.1,75400.0,38.6184,38.6684,38.5612,38.6613,75400.0
2008-07-21 14:40:00,54.1,54.26,54.08,54.24,119200.0,38.6613,38.7756,38.647,38.7613,119200.0
2008-07-21 14:50:00,54.24,54.24,54.07,54.2,105000.0,38.7613,38.7613,38.6398,38.7327,105000.0
2008-07-21 15:00:00,54.2,54.2,53.97,54.09,105400.0,38.7327,38.7327,38.5684,38.6541,105400.0
2008-07-21 15:10:00,54.1,54.23,54.09,54.16,79800.0,38.6613,38.7542,38.6541,38.7042,79800.0
2008-07-21 15:20:00,54.18,54.45,54.15,54.41,152000.0,38.7185,38.9114,38.697,38.8828,152000.0
2008-07-21 15:30:00,54.4,54.44,54.25,54.4,140600.0,38.8757,38.9043,38.7685,38.8757,140600.0
2008-07-21 15:40:00,54.42,54.54,54.32,54.33,191200.0,38.89,38.9757,38.8185,38.8256,191200.0
2008-07-21 15:50:00,54.33,54.49,54.3,54.47,295800.0,38.8256,38.94,38.8042,38.9257,295800.0
2008-07-22 09:30:00,53.97,54.21,52.71,53.85,438800.0,38.5684,38.7399,37.668,38.4826,438800.0
2008-07-22 09:40:00,53.82,54.63,53.37,53.38,425200.0,38.4612,39.04,38.1396,38.1468,425200.0
2008-07-22 09:50:00,53.37,53.7,53.13,53.17,377600.0,38.1396,38.3754,37.9681,37.9967,377600.0
2008-07-22 10:00:00,53.17,53.18,52.24,52.66,326200.0,37.9967,38.0038,37.3321,37.6322,326200.0
2008-07-22 10:10:00,52.67,52.97,52.24,52.79,220400.0,37.6394,37.8538,37.3321,37.7251,220400.0
2008-07-22 10:20:00,52.76,53.2,52.64,53.13,214200.0,37.7037,38.0181,37.6179,37.9681,214200.0
2008-07-22 10:30:00,53.09,53.34,52.85,52.92,309800.0,37.9395,38.1182,37.768,37.818,309800.0
2008-07-22 10:40:00,52.94,53.24,52.82,52.86,275600.0,37.8323,38.0467,37.7466,37.7751,275600.0
2008-07-22 10:50:00,52.86,53.35,52.78,53.27,257800.0,37.7751,38.1253,37.718,38.0681,257800.0
2008-07-22 11:00:00,53.27,53.5,52.83,52.85,372400.0,38.0681,38.2325,37.7537,37.768,372400.0
2008-07-22 11:10:00,52.82,52.83,52.48,52.74,344600.0,37.7466,37.7537,37.5036,37.6894,344600.0
2008-07-22 11:20:00,52.74,53.02,52.57,52.9,244400.0,37.6894,37.8895,37.5679,37.8037,244400.0
2008-07-22 11:30:00,52.88,52.89,52.62,52.68,97400.0,37.7894,37.7966,37.6036,37.6465,97400.0
2008-07-22 11:40:00,52.67,52.87,52.51,52.65,169400.0,37.6394,37.7823,37.525,37.6251,169400.0
2008-07-22 11:50:00,52.66,52.97,52.58,52.93,207200.0,37.6322,37.8538,37.5751,37.8252,207200.0
2008-07-22 12:00:00,52.89,52.9,52.26,52.33,244200.0,37.7966,37.8037,37.3464,37.3964,244200.0
2008-07-22 12:10:00,52.33,52.41,52.07,52.13,227200.0,37.3964,37.4536,37.2106,37.2535,227200.0
2008-07-22 12:20:00,52.17,52.18,51.99,52.05,154200.0,37.2821,37.2892,37.1534,37.1963,154200.0
2008-07-22 12:30:00,52.05,52.14,51.88,52.06,127000.0,37.1963,37.2606,37.0748,37.2034,127000.0
2008-07-22 12:40:00,52.04,52.15,51.94,52.1,201800.0,37.1892,37.2678,37.1177,37.232,201800.0
2008-07-22 12:50:00,52.12,52.16,51.84,51.98,117200.0,37.2463,37.2749,37.0462,37.1463,117200.0
2008-07-22 13:00:00,51.99,52.15,51.83,52.04,198800.0,37.1534,37.2678,37.0391,37.1892,198800.0
2008-07-22 13:10:00,52.02,52.39,52.02,52.22,211600.0,37.1749,37.4393,37.1749,37.3178,211600.0
2008-07-22 13:20:00,52.22,52.27,52.01,52.11,181600.0,37.3178,37.3535,37.1677,37.2392,181600.0
2008-07-22 13:30:00,52.13,52.26,51.97,51.99,134400.0,37.2535,37.3464,37.1391,37.1534,134400.0
2008-07-22 13:40:00,51.98,52.24,51.9,52.15,318200.0,37.1463,37.3321,37.0891,37.2678,318200.0
2008-07-22 13:50:00,52.13,52.32,52.09,52.32,253000.0,37.2535,37.3892,37.2249,37.3892,253000.0
2008-07-22 14:00:00,52.33,52.41,52.18,52.33,169000.0,37.3964,37.4536,37.2892,37.3964,169000.0
2008-07-22 14:10:00,52.32,53.14,52.3,53.06,435600.0,37.3892,37.9752,37.375,37.9181,435600.0
2008-07-22 14:20:00,53.07,53.16,52.57,52.95,259000.0,37.9252,37.9895,37.5679,37.8395,259000.0
2008-07-22 14:30:00,52.95,53.15,52.9,53.12,154800.0,37.8395,37.9824,37.8037,37.961,154800.0
2008-07-22 14:40:00,53.12,53.27,53.02,53.19,180400.0,37.961,38.0681,37.8895,38.011,180400.0
2008-07-22 14:50:00,53.19,53.32,52.93,53.13,239600.0,38.011,38.1039,37.8252,37.9681,239600.0
2008-07-22 15:00:00,53.13,53.15,52.84,52.85,195200.0,37.9681,37.9824,37.7609,37.768,195200.0
2008-07-22 15:10:00,52.87,53.13,52.83,52.94,189800.0,37.7823,37.9681,37.7537,37.8323,189800.0
2008-07-22 15:20:00,52.92,53.0,52.83,52.92,129000.0,37.818,37.8752,37.7537,37.818,129000.0
2008-07-22 15:30:00,52.9,53.01,52.85,52.95,216200.0,37.8037,37.8823,37.768,37.8395,216200.0
2008-07-22 15:40:00,52.96,53.42,52.88,53.22,465200.0,37.8466,38.1753,37.7894,38.0324,465200.0
2008-07-22 15:50:00,53.23,53.24,53.0,53.07,522600.0,38.0396,38.0467,37.8752,37.9252,522600.0
2008-07-23 09:30:00,53.13,53.82,52.66,53.6,320000.0,37.9681,38.4612,37.6322,38.304,320000.0
2008-07-23 09:40:00,53.65,53.65,52.52,52.88,211400.0,38.3397,38.3397,37.5322,37.7894,211400.0
2008-07-23 09:50:00,52.84,53.54,52.42,52.51,199800.0,37.7609,38.2611,37.4607,37.525,199800.0
2008-07-23 10:00:00,52.51,52.74,52.24,52.52,190400.0,37.525,37.6894,37.3321,37.5322,190400.0
2008-07-23 10:10:00,52.52,52.56,52.0,52.06,185000.0,37.5322,37.5608,37.1606,37.2034,185000.0
2008-07-23 10:20:00,52.1,52.15,51.9,52.06,143400.0,37.232,37.2678,37.0891,37.2034,143400.0
2008-07-23 10:30:00,52.1,52.34,51.58,51.65,295600.0,37.232,37.4035,36.8604,36.9104,295600.0
2008-07-23 10:40:00,51.64,52.67,51.5,52.36,358400.0,36.9033,37.6394,36.8033,37.4178,358400.0
2008-07-23 10:50:00,52.34,53.43,52.34,53.27,401400.0,37.4035,38.1825,37.4035,38.0681,401400.0
2008-07-23 11:00:00,53.24,53.84,52.81,52.95,444000.0,38.0467,38.4755,37.7394,37.8395,444000.0
2008-07-23 11:10:00,52.94,52.99,52.3,52.32,257600.0,37.8323,37.868,37.375,37.3892,257600.0
2008-07-23 11:20:00,52.33,52.94,52.25,52.52,346400.0,37.3964,37.8323,37.3392,37.5322,346400.0
2008-07-23 11:30:00,52.51,52.6,52.2,52.27,222400.0,37.525,37.5893,37.3035,37.3535,222400.0
2008-07-23 11:40:00,52.24,52.57,52.24,52.47,169000.0,37.3321,37.5679,37.3321,37.4964,169000.0
2008-07-23 11:50:00,52.46,53.15,52.46,52.91,232200.0,37.4893,37.9824,37.4893,37.8109,232200.0
2008-07-23 12:00:00,52.85,53.04,52.38,52.83,204200.0,37.768,37.9038,37.4321,37.7537,204200.0
2008-07-23 12:10:00,52.83,53.42,52.81,53.13,378400.0,37.7537,38.1753,37.7394,37.9681,378400.0
2008-07-23 12:20:00,53.13,53.66,53.01,53.12,299800.0,37.9681,38.3468,37.8823,37.961,299800.0
2008-07-23 12:30:00,53.15,53.4,52.99,53.02,159200.0,37.9824,38.161,37.868,37.8895,159200.0
2008-07-23 12:40:00,53.07,53.07,52.65,52.87,149600.0,37.9252,37.9252,37.6251,37.7823,149600.0
2008-07-23 12:50:00,52.9,52.92,52.49,52.58,131600.0,37.8037,37.818,37.5107,37.5751,131600.0
2008-07-23 13:00:00,52.63,53.03,52.44,53.03,174200.0,37.6108,37.8966,37.475,37.8966,174200.0
2008-07-23 13:10:00,52.99,53.03,52.5,52.72,196800.0,37.868,37.8966,37.5179,37.6751,196800.0
2008-07-23 13:20:00,52.72,52.79,52.5,52.65,156400.0,37.6751,37.7251,37.5179,37.6251,156400.0
2008-07-23 13:30:00,52.65,52.98,52.45,52.46,182600.0,37.6251,37.8609,37.4822,37.4893,182600.0
2008-07-23 13:40:00,52.46,52.68,52.36,52.66,148400.0,37.4893,37.6465,37.4178,37.6322,148400.0
2008-07-23 13:50:00,52.65,52.85,52.4,52.4,138800.0,37.6251,37.768,37.4464,37.4464,138800.0
2008-07-23 14:00:00,52.4,52.49,52.09,52.24,173000.0,37.4464,37.5107,37.2249,37.3321,173000.0
2008-07-23 14:10:00,52.23,52.51,52.05,52.17,153400.0,37.3249,37.525,37.1963,37.2821,153400.0
2008-07-23 14:20:00,52.2,52.2,51.81,51.86,167000.0,37.3035,37.3035,37.0248,37.0605,167000.0
2008-07-23 14:30:00,51.85,52.08,51.8,51.83,135600.0,37.0534,37.2177,37.0176,37.0391,135600.0
2008-07-23 14:40:00,51.8,51.87,51.59,51.84,145200.0,37.0176,37.0677,36.8676,37.0462,145200.0
2008-07-23 14:50:00,51.85,51.91,51.73,51.8,122600.0,37.0534,37.0963,36.9676,37.0176,122600.0
2008-07-23 15:00:00,51.77,51.91,51.67,51.73,132600.0,36.9962,37.0963,36.9247,36.9676,132600.0
2008-07-23 15:10:00,51.73,51.73,51.44,51.7,245800.0,36.9676,36.9676,36.7604,36.9462,245800.0
2008-07-23 15:20:00,51.7,51.7,51.01,51.09,366800.0,36.9462,36.9462,36.4531,36.5103,366800.0
2008-07-23 15:30:00,51.09,51.48,51.07,51.21,333600.0,36.5103,36.789,36.496,36.596,333600.0
2008-07-23 15:40:00,51.2,51.38,51.11,51.28,270000.0,36.5889,36.7175,36.5246,36.646,270000.0
2008-07-23 15:50:00,51.27,51.5,51.22,51.5,405400.0,36.6389,36.8033,36.6032,36.8033,405400.0
2008-07-24 09:30:00,51.6,52.74,51.6,52.59,277200.0,36.8747,37.6894,36.8747,37.5822,277200.0
2008-07-24 09:40:00,52.56,52.75,51.41,52.05,336400.0,37.5608,37.6965,36.7389,37.1963,336400.0
2008-07-24 09:50:00,52.11,52.52,51.85,52.01,235200.0,37.2392,37.5322,37.0534,37.1677,235200.0
2008-07-24 10:00:00,51.99,52.79,51.99,52.72,295800.0,37.1534,37.7251,37.1534,37.6751,295800.0
2008-07-24 10:10:00,52.66,53.01,52.27,52.36,308400.0,37.6322,37.8823,37.3535,37.4178,308400.0
2008-07-24 10:20:00,52.33,52.41,52.08,52.27,220200.0,37.3964,37.4536,37.2177,37.3535,220200.0
2008-07-24 10:30:00,52.27,52.35,51.81,51.87,363000.0,37.3535,37.4107,37.0248,37.0677,363000.0
2008-07-24 10:40:00,51.87,52.33,51.29,51.62,425000.0,37.0677,37.3964,36.6532,36.889,425000.0
2008-07-24 10:50:00,51.59,51.59,50.24,50.26,359000.0,36.8676,36.8676,35.9028,35.9171,359000.0
2008-07-24 11:00:00,50.26,50.58,50.16,50.39,384800.0,35.9171,36.1458,35.8457,36.01,384800.0
2008-07-24 11:10:00,50.3,50.34,49.38,49.5,640200.0,35.9457,35.9743,35.2882,35.374,640200.0
2008-07-24 11:20:00,49.51,50.0,49.35,49.99,482600.0,35.3811,35.7313,35.2668,35.7242,482600.0
2008-07-24 11:30:00,49.97,50.18,49.71,49.83,270400.0,35.7099,35.8599,35.5241,35.6098,270400.0
2008-07-24 11:40:00,49.79,50.17,49.71,49.83,219400.0,35.5812,35.8528,35.5241,35.6098,219400.0
2008-07-24 11:50:00,49.85,50.05,49.68,49.87,237800.0,35.6241,35.767,35.5026,35.6384,237800.0
2008-07-24 12:00:00,49.89,50.55,49.87,50.45,291000.0,35.6527,36.1244,35.6384,36.0529,291000.0
2008-07-24 12:10:00,50.45,50.85,50.33,50.74,215800.0,36.0529,36.3387,35.9671,36.2601,215800.0
2008-07-24 12:20:00,50.74,51.03,50.65,50.99,361400.0,36.2601,36.4674,36.1958,36.4388,361400.0
2008-07-24 12:30:00,51.01,51.11,50.72,51.05,242600.0,36.4531,36.5246,36.2458,36.4817,242600.0
2008-07-24 12:40:00,51.05,51.42,50.95,51.4,263800.0,36.4817,36.7461,36.4102,36.7318,263800.0
2008-07-24 12:50:00,51.41,51.66,51.23,51.34,256600.0,36.7389,36.9176,36.6103,36.6889,256600.0
2008-07-24 13:00:00,51.35,51.87,51.23,51.81,247600.0,36.6961,37.0677,36.6103,37.0248,247600.0
2008-07-24 13:10:00,51.82,52.0,51.61,51.73,269200.0,37.0319,37.1606,36.8819,36.9676,269200.0
2008-07-24 13:20:00,51.76,51.92,51.39,51.45,260800.0,36.9891,37.1034,36.7246,36.7675,260800.0
2008-07-24 13:30:00,51.44,51.67,51.1,51.25,175000.0,36.7604,36.9247,36.5174,36.6246,175000.0
2008-07-24 13:40:00,51.26,51.31,50.98,51.21,156400.0,36.6317,36.6675,36.4316,36.596,156400.0
2008-07-24 13:50:00,51.22,51.48,50.91,51.01,123400.0,36.6032,36.789,36.3816,36.4531,123400.0
2008-07-24 14:00:00,50.97,51.13,50.84,50.98,116800.0,36.4245,36.5388,36.3316,36.4316,116800.0
2008-07-24 14:10:00,50.99,51.3,50.84,51.13,218000.0,36.4388,36.6603,36.3316,36.5388,218000.0
2008-07-24 14:20:00,51.13,51.54,50.99,51.52,196200.0,36.5388,36.8318,36.4388,36.8175,196200.0
2008-07-24 14:30:00,51.49,51.49,51.23,51.4,116600.0,36.7961,36.7961,36.6103,36.7318,116600.0
2008-07-24 14:40:00,51.37,51.51,51.22,51.49,140400.0,36.7104,36.8104,36.6032,36.7961,140400.0
2008-07-24 14:50:00,51.5,51.76,51.15,51.34,164800.0,36.8033,36.9891,36.5531,36.6889,164800.0
2008-07-24 15:00:00,51.35,51.73,51.19,51.38,305800.0,36.6961,36.9676,36.5817,36.7175,305800.0
2008-07-24 15:10:00,51.4,51.46,51.22,51.23,211000.0,36.7318,36.7747,36.6032,36.6103,211000.0
2008-07-24 15:20:00,51.24,51.27,50.69,50.72,292200.0,36.6175,36.6389,36.2244,36.2458,292200.0
2008-07-24 15:30:00,50.73,50.87,50.6,50.67,229600.0,36.253,36.353,36.1601,36.2101,229600.0
2008-07-24 15:40:00,50.67,50.72,50.28,50.36,355800.0,36.2101,36.2458,35.9314,35.9886,355800.0
2008-07-24 15:50:00,50.35,50.69,50.26,50.6,481400.0,35.9814,36.2244,35.9171,36.1601,481400.0
2008-07-25 09:30:00,51.36,52.31,50.46,51.85,471600.0,36.7032,37.3821,36.06,37.0534,471600.0
2008-07-25 09:40:00,51.85,52.8,51.49,52.57,370800.0,37.0534,37.7323,36.7961,37.5679,370800.0
2008-07-25 09:50:00,52.57,52.74,51.97,52.42,249800.0,37.5679,37.6894,37.1391,37.4607,249800.0
2008-07-25 10:00:00,52.42,52.45,51.54,51.76,385200.0,37.4607,37.4822,36.8318,36.9891,385200.0
2008-07-25 10:10:00,51.78,52.12,51.45,51.83,259600.0,37.0034,37.2463,36.7675,37.0391,259600.0
2008-07-25 10:20:00,51.79,52.18,51.49,52.14,138000.0,37.0105,37.2892,36.7961,37.2606,138000.0
2008-07-25 10:30:00,52.13,52.46,51.77,51.86,313200.0,37.2535,37.4893,36.9962,37.0605,313200.0
2008-07-25 10:40:00,51.86,51.93,51.58,51.72,215200.0,37.0605,37.1105,36.8604,36.9605,215200.0
2008-07-25 10:50:00,51.74,51.98,51.4,51.63,219800.0,36.9748,37.1463,36.7318,36.8962,219800.0
2008-07-25 11:00:00,51.6,52.23,51.52,51.93,159600.0,36.8747,37.3249,36.8175,37.1105,159600.0
2008-07-25 11:10:00,51.93,52.1,51.76,51.95,194800.0,37.1105,37.232,36.9891,37.1248,194800.0
2008-07-25 11:20:00,51.94,52.42,51.83,52.23,148200.0,37.1177,37.4607,37.0391,37.3249,148200.0
2008-07-25 11:30:00,52.23,52.82,52.1,52.69,177000.0,37.3249,37.7466,37.232,37.6537,177000.0
2008-07-25 11:40:00,52.71,52.71,52.23,52.35,157000.0,37.668,37.668,37.3249,37.4107,157000.0
2008-07-25 11:50:00,52.35,52.68,52.35,52.59,153600.0,37.4107,37.6465,37.4107,37.5822,153600.0
2008-07-25 12:00:00,52.59,52.88,52.55,52.73,140200.0,37.5822,37.7894,37.5536,37.6822,140200.0
2008-07-25 12:10:00,52.74,52.99,52.7,52.9,97400.0,37.6894,37.868,37.6608,37.8037,97400.0
2008-07-25 12:20:00,52.9,52.95,52.49,52.54,89000.0,37.8037,37.8395,37.5107,37.5465,89000.0
2008-07-25 12:30:00,52.54,52.8,52.48,52.71,191600.0,37.5465,37.7323,37.5036,37.668,191600.0
2008-07-25 12:40:00,52.73,52.82,52.33,52.68,139000.0,37.6822,37.7466,37.3964,37.6465,139000.0
2008-07-25 12:50:00,52.67,52.74,52.45,52.63,121200.0,37.6394,37.6894,37.4822,37.6108,121200.0
2008-07-25 13:00:00,52.63,52.65,52.33,52.38,147800.0,37.6108,37.6251,37.3964,37.4321,147800.0
2008-07-25 13:10:00,52.37,52.4,52.13,52.17,134000.0,37.425,37.4464,37.2535,37.2821,134000.0
2008-07-25 13:20:00,52.13,52.2,51.8,52.0,184200.0,37.2535,37.3035,37.0176,37.1606,184200.0
2008-07-25 13:30:00,52.0,52.24,51.95,52.14,94000.0,37.1606,37.3321,37.1248,37.2606,94000.0
2008-07-25 13:40:00,52.17,52.21,51.77,51.86,203200.0,37.2821,37.3106,36.9962,37.0605,203200.0
2008-07-25 13:50:00,51.85,52.14,51.84,52.1,140200.0,37.0534,37.2606,37.0462,37.232,140200.0
2008-07-25 14:00:00,52.1,52.33,51.99,52.06,132600.0,37.232,37.3964,37.1534,37.2034,132600.0
2008-07-25 14:10:00,52.06,52.61,52.04,52.32,256000.0,37.2034,37.5965,37.1892,37.3892,256000.0
2008-07-25 14:20:00,52.27,52.43,51.98,52.02,170000.0,37.3535,37.4679,37.1463,37.1749,170000.0
2008-07-25 14:30:00,52.01,52.18,52.01,52.05,76400.0,37.1677,37.2892,37.1677,37.1963,76400.0
2008-07-25 14:40:00,52.07,52.08,51.88,51.95,125000.0,37.2106,37.2177,37.0748,37.1248,125000.0
2008-07-25 14:50:00,51.95,51.95,51.71,51.76,107200.0,37.1248,37.1248,36.9533,36.9891,107200.0
2008-07-25 15:00:00,51.75,51.99,51.72,51.92,80400.0,36.9819,37.1534,36.9605,37.1034,80400.0
2008-07-25 15:10:00,51.92,51.95,51.76,51.88,118000.0,37.1034,37.1248,36.9891,37.0748,118000.0
2008-07-25 15:20:00,51.87,51.94,51.76,51.79,120200.0,37.0677,37.1177,36.9891,37.0105,120200.0
2008-07-25 15:30:00,51.77,51.87,51.59,51.63,147400.0,36.9962,37.0677,36.8676,36.8962,147400.0
2008-07-25 15:40:00,51.63,51.81,51.57,51.68,231200.0,36.8962,37.0248,36.8533,36.9319,231200.0
2008-07-25 15:50:00,51.71,52.3,51.7,52.11,478000.0,36.9533,37.375,36.9462,37.2392,478000.0
2008-07-28 09:30:00,52.18,53.02,52.13,52.44,274400.0,37.2892,37.8895,37.2535,37.475,274400.0
2008-07-28 09:40:00,52.47,53.38,52.38,53.17,302000.0,37.4964,38.1468,37.4321,37.9967,302000.0
2008-07-28 09:50:00,53.18,53.19,52.0,52.74,257800.0,38.0038,38.011,37.1606,37.6894,257800.0
2008-07-28 10:00:00,52.74,52.74,51.65,51.65,214000.0,37.6894,37.6894,36.9104,36.9104,214000.0
2008-07-28 10:10:00,51.67,52.38,51.56,52.04,266600.0,36.9247,37.4321,36.8461,37.1892,266600.0
2008-07-28 10:20:00,52.02,52.49,52.01,52.17,166000.0,37.1749,37.5107,37.1677,37.2821,166000.0
2008-07-28 10:30:00,52.14,52.42,51.91,52.42,122400.0,37.2606,37.4607,37.0963,37.4607,122400.0
2008-07-28 10:40:00,52.41,52.84,52.38,52.75,248400.0,37.4536,37.7609,37.4321,37.6965,248400.0
2008-07-28 10:50:00,52.75,52.88,52.58,52.66,251000.0,37.6965,37.7894,37.5751,37.6322,251000.0
2008-07-28 11:00:00,52.66,52.85,52.51,52.85,147600.0,37.6322,37.768,37.525,37.768,147600.0
2008-07-28 11:10:00,52.85,53.15,52.8,52.89,196400.0,37.768,37.9824,37.7323,37.7966,196400.0
2008-07-28 11:20:00,52.92,53.49,52.9,53.24,226200.0,37.818,38.2254,37.8037,38.0467,226200.0
2008-07-28 11:30:00,53.27,53.38,52.94,52.94,127600.0,38.0681,38.1468,37.8323,37.8323,127600.0
2008-07-28 11:40:00,52.98,53.02,52.62,52.67,110000.0,37.8609,37.8895,37.6036,37.6394,110000.0
2008-07-28 11:50:00,52.67,52.74,52.46,52.53,92200.0,37.6394,37.6894,37.4893,37.5393,92200.0
2008-07-28 12:00:00,52.49,52.58,51.97,52.15,127400.0,37.5107,37.5751,37.1391,37.2678,127400.0
2008-07-28 12:10:00,52.12,52.7,52.1,52.26,169400.0,37.2463,37.6608,37.232,37.3464,169400.0
2008-07-28 12:20:00,52.24,52.32,52.07,52.21,138800.0,37.3321,37.3892,37.2106,37.3106,138800.0
2008-07-28 12:30:00,52.22,52.26,52.1,52.2,72400.0,37.3178,37.3464,37.232,37.3035,72400.0
2008-07-28 12:40:00,52.18,52.52,52.05,52.05,220800.0,37.2892,37.5322,37.1963,37.1963,220800.0
2008-07-28 12:50:00,52.01,52.13,51.88,52.05,130800.0,37.1677,37.2535,37.0748,37.1963,130800.0
2008-07-28 13:00:00,52.02,52.02,51.38,51.44,155800.0,37.1749,37.1749,36.7175,36.7604,155800.0
2008-07-28 13:10:00,51.44,51.72,51.27,51.56,157400.0,36.7604,36.9605,36.6389,36.8461,157400.0
2008-07-28 13:20:00,51.6,51.69,51.46,51.65,73400.0,36.8747,36.939,36.7747,36.9104,73400.0
2008-07-28 13:30:00,51.65,51.7,51.49,51.56,123000.0,36.9104,36.9462,36.7961,36.8461,123000.0
2008-07-28 13:40:00,51.53,51.59,51.42,51.55,80000.0,36.8247,36.8676,36.7461,36.839,80000.0
2008-07-28 13:50:00,51.53,51.59,51.19,51.4,110400.0,36.8247,36.8676,36.5817,36.7318,110400.0
2008-07-28 14:00:00,51.4,51.6,51.28,51.56,87800.0,36.7318,36.8747,36.646,36.8461,87800.0
2008-07-28 14:10:00,51.55,51.67,51.43,51.52,126800.0,36.839,36.9247,36.7532,36.8175,126800.0
2008-07-28 14:20:00,51.54,51.9,51.52,51.79,160600.0,36.8318,37.0891,36.8175,37.0105,160600.0
2008-07-28 14:30:00,51.79,51.99,51.71,51.81,129600.0,37.0105,37.1534,36.9533,37.0248,129600.0
2008-07-28 14:40:00,51.84,52.09,51.75,51.75,100600.0,37.0462,37.2249,36.9819,36.9819,100600.0
2008-07-28 14:50:00,51.75,51.89,51.58,51.76,83600.0,36.9819,37.082,36.8604,36.9891,83600.0
2008-07-28 15:00:00,51.77,51.97,51.65,51.94,88400.0,36.9962,37.1391,36.9104,37.1177,88400.0
2008-07-28 15:10:00,51.92,51.92,51.61,51.63,83200.0,37.1034,37.1034,36.8819,36.8962,83200.0
2008-07-28 15:20:00,51.63,51.74,51.59,51.6,194200.0,36.8962,36.9748,36.8676,36.8747,194200.0
2008-07-28 15:30:00,51.6,51.71,51.39,51.43,159400.0,36.8747,36.9533,36.7246,36.7532,159400.0
2008-07-28 15:40:00,51.43,51.5,51.28,51.4,179800.0,36.7532,36.8033,36.646,36.7318,179800.0
2008-07-28 15:50:00,51.4,51.45,50.94,50.94,450400.0,36.7318,36.7675,36.4031,36.4031,450400.0
2008-07-29 09:30:00,50.38,51.09,50.06,50.17,203400.0,36.0029,36.5103,35.7742,35.8528,203400.0
2008-07-29 09:40:00,50.16,50.47,49.87,49.9,216600.0,35.8457,36.0672,35.6384,35.6599,216600.0
2008-07-29 09:50:00,49.87,50.43,49.87,50.32,186400.0,35.6384,36.0386,35.6384,35.96,186400.0
2008-07-29 10:00:00,50.35,50.4,49.63,49.9,213800.0,35.9814,36.0172,35.4669,35.6599,213800.0
2008-07-29 10:10:00,49.9,50.04,49.63,49.65,230800.0,35.6599,35.7599,35.4669,35.4812,230800.0
2008-07-29 10:20:00,49.65,49.87,49.5,49.81,287400.0,35.4812,35.6384,35.374,35.5955,287400.0
2008-07-29 10:30:00,49.84,49.91,49.44,49.67,201200.0,35.617,35.667,35.3311,35.4955,201200.0
2008-07-29 10:40:00,49.69,49.98,49.42,49.55,236600.0,35.5098,35.717,35.3168,35.4097,236600.0
2008-07-29 10:50:00,49.57,49.83,49.47,49.54,255200.0,35.424,35.6098,35.3526,35.4026,255200.0
2008-07-29 11:00:00,49.52,49.79,49.47,49.7,318800.0,35.3883,35.5812,35.3526,35.5169,318800.0
2008-07-29 11:10:00,49.7,49.76,49.6,49.66,288800.0,35.5169,35.5598,35.4455,35.4883,288800.0
2008-07-29 11:20:00,49.63,49.99,49.53,49.94,554800.0,35.4669,35.7242,35.3954,35.6884,554800.0
2008-07-29 11:30:00,49.94,50.26,49.82,50.12,507600.0,35.6884,35.9171,35.6027,35.8171,507600.0
2008-07-29 11:40:00,50.11,50.16,49.65,49.68,150800.0,35.8099,35.8457,35.4812,35.5026,150800.0
2008-07-29 11:50:00,49.68,49.79,49.61,49.73,182800.0,35.5026,35.5812,35.4526,35.5384,182800.0
2008-07-29 12:00:00,49.74,49.81,49.44,49.54,307200.0,35.5455,35.5955,35.3311,35.4026,307200.0
2008-07-29 12:10:00,49.51,49.6,49.46,49.54,222600.0,35.3811,35.4455,35.3454,35.4026,222600.0
2008-07-29 12:20:00,49.54,49.58,49.37,49.41,165000.0,35.4026,35.4312,35.2811,35.3097,165000.0
2008-07-29 12:30:00,49.42,49.42,49.06,49.15,191200.0,35.3168,35.3168,35.0596,35.1239,191200.0
2008-07-29 12:40:00,49.16,49.33,49.16,49.24,166200.0,35.131,35.2525,35.131,35.1882,166200.0
2008-07-29 12:50:00,49.24,49.52,49.22,49.49,140800.0,35.1882,35.3883,35.1739,35.3669,140800.0
2008-07-29 13:00:00,49.5,49.59,49.31,49.5,219400.0,35.374,35.4383,35.2382,35.374,219400.0
2008-07-29 13:10:00,49.49,49.56,49.38,49.46,258600.0,35.3669,35.4169,35.2882,35.3454,258600.0
2008-07-29 13:20:00,49.45,49.71,49.41,49.59,191000.0,35.3383,35.5241,35.3097,35.4383,191000.0
2008-07-29 13:30:00,49.59,49.86,49.54,49.84,133600.0,35.4383,35.6313,35.4026,35.617,133600.0
2008-07-29 13:40:00,49.85,49.91,49.69,49.69,120200.0,35.6241,35.667,35.5098,35.5098,120200.0
2008-07-29 13:50:00,49.72,49.83,49.7,49.77,300400.0,35.5312,35.6098,35.5169,35.567,300400.0
2008-07-29 14:00:00,49.79,49.81,49.62,49.75,435200.0,35.5812,35.5955,35.4598,35.5527,435200.0
2008-07-29 14:10:00,49.75,49.84,49.57,49.58,666800.0,35.5527,35.617,35.424,35.4312,666800.0
2008-07-29 14:20:00,49.58,49.65,49.41,49.48,199200.0,35.4312,35.4812,35.3097,35.3597,199200.0
2008-07-29 14:30:00,49.47,49.67,49.47,49.63,78600.0,35.3526,35.4955,35.3526,35.4669,78600.0
2008-07-29 14:40:00,49.63,49.81,49.49,49.71,250400.0,35.4669,35.5955,35.3669,35.5241,250400.0
2008-07-29 14:50:00,49.71,49.93,49.66,49.79,187600.0,35.5241,35.6813,35.4883,35.5812,187600.0
2008-07-29 15:00:00,49.79,49.97,49.74,49.94,242600.0,35.5812,35.7099,35.5455,35.6884,242600.0
2008-07-29 15:10:00,49.93,49.97,49.66,49.72,206600.0,35.6813,35.7099,35.4883,35.5312,206600.0
2008-07-29 15:20:00,49.69,49.83,49.56,49.73,235600.0,35.5098,35.6098,35.4169,35.5384,235600.0
2008-07-29 15:30:00,49.74,49.79,49.62,49.7,176400.0,35.5455,35.5812,35.4598,35.5169,176400.0
2008-07-29 15:40:00,49.71,50.0,49.63,50.0,369600.0,35.5241,35.7313,35.4669,35.7313,369600.0
2008-07-29 15:50:00,50.0,50.05,49.81,49.88,523200.0,35.7313,35.767,35.5955,35.6456,523200.0
2008-07-30 09:30:00,49.16,50.46,49.0,49.59,477600.0,35.131,36.06,35.0167,35.4383,477600.0
2008-07-30 09:40:00,49.65,50.22,49.19,49.88,438200.0,35.4812,35.8885,35.1525,35.6456,438200.0
2008-07-30 09:50:00,49.87,50.18,49.44,50.09,371000.0,35.6384,35.8599,35.3311,35.7956,371000.0
2008-07-30 10:00:00,50.03,50.07,49.17,49.69,243000.0,35.7528,35.7813,35.1382,35.5098,243000.0
2008-07-30 10:10:00,49.74,49.79,49.12,49.47,270000.0,35.5455,35.5812,35.1024,35.3526,270000.0
2008-07-30 10:20:00,49.44,49.88,49.23,49.8,193200.0,35.3311,35.6456,35.1811,35.5884,193200.0
2008-07-30 10:30:00,49.79,51.1,49.48,50.74,472200.0,35.5812,36.5174,35.3597,36.2601,472200.0
2008-07-30 10:40:00,50.76,50.95,49.81,50.2,397400.0,36.2744,36.4102,35.5955,35.8742,397400.0
2008-07-30 10:50:00,50.18,51.06,50.1,50.55,595400.0,35.8599,36.4888,35.8028,36.1244,595400.0
2008-07-30 11:00:00,50.55,50.97,50.4,50.85,301400.0,36.1244,36.4245,36.0172,36.3387,301400.0
2008-07-30 11:10:00,50.88,51.7,50.77,51.64,388200.0,36.3602,36.9462,36.2816,36.9033,388200.0
2008-07-30 11:20:00,51.65,51.86,51.38,51.4,310200.0,36.9104,37.0605,36.7175,36.7318,310200.0
2008-07-30 11:30:00,51.41,51.66,51.09,51.59,154800.0,36.7389,36.9176,36.5103,36.8676,154800.0
2008-07-30 11:40:00,51.58,51.74,50.91,50.93,240400.0,36.8604,36.9748,36.3816,36.3959,240400.0
2008-07-30 11:50:00,50.92,51.33,50.83,51.21,144400.0,36.3888,36.6818,36.3245,36.596,144400.0
2008-07-30 12:00:00,51.2,51.42,51.01,51.38,130600.0,36.5889,36.7461,36.4531,36.7175,130600.0
2008-07-30 12:10:00,51.37,51.72,51.37,51.63,190600.0,36.7104,36.9605,36.7104,36.8962,190600.0
2008-07-30 12:20:00,51.59,51.71,51.4,51.59,161600.0,36.8676,36.9533,36.7318,36.8676,161600.0
2008-07-30 12:30:00,51.61,51.69,51.19,51.25,207200.0,36.8819,36.939,36.5817,36.6246,207200.0
2008-07-30 12:40:00,51.24,51.76,51.21,51.67,118200.0,36.6175,36.9891,36.596,36.9247,118200.0
2008-07-30 12:50:00,51.69,51.71,51.43,51.66,79800.0,36.939,36.9533,36.7532,36.9176,79800.0
2008-07-30 13:00:00,51.67,52.06,51.6,51.9,126000.0,36.9247,37.2034,36.8747,37.0891,126000.0
2008-07-30 13:10:00,51.91,51.99,51.65,51.75,127200.0,37.0963,37.1534,36.9104,36.9819,127200.0
2008-07-30 13:20:00,51.72,51.97,51.72,51.92,101800.0,36.9605,37.1391,36.9605,37.1034,101800.0
2008-07-30 13:30:00,51.93,52.0,51.8,51.95,84200.0,37.1105,37.1606,37.0176,37.1248,84200.0
2008-07-30 13:40:00,51.93,52.3,51.92,52.27,159400.0,37.1105,37.375,37.1034,37.3535,159400.0
2008-07-30 13:50:00,52.25,52.45,52.03,52.06,127400.0,37.3392,37.4822,37.182,37.2034,127400.0
2008-07-30 14:00:00,52.04,52.17,51.91,52.03,156800.0,37.1892,37.2821,37.0963,37.182,156800.0
2008-07-30 14:10:00,52.02,52.34,51.93,52.34,152800.0,37.1749,37.4035,37.1105,37.4035,152800.0
2008-07-30 14:20:00,52.32,52.45,52.13,52.16,163600.0,37.3892,37.4822,37.2535,37.2749,163600.0
2008-07-30 14:30:00,52.15,52.2,52.04,52.16,146400.0,37.2678,37.3035,37.1892,37.2749,146400.0
2008-07-30 14:40:00,52.16,52.23,51.94,51.99,194200.0,37.2749,37.3249,37.1177,37.1534,194200.0
2008-07-30 14:50:00,51.99,52.02,51.92,51.97,341200.0,37.1534,37.1749,37.1034,37.1391,341200.0
2008-07-30 15:00:00,51.99,52.15,51.78,52.02,321600.0,37.1534,37.2678,37.0034,37.1749,321600.0
2008-07-30 15:10:00,52.02,52.18,51.93,52.13,336400.0,37.1749,37.2892,37.1105,37.2535,336400.0
2008-07-30 15:20:00,52.13,52.43,52.09,52.23,326400.0,37.2535,37.4679,37.2249,37.3249,326400.0
2008-07-30 15:30:00,52.23,52.67,52.21,52.58,280000.0,37.3249,37.6394,37.3106,37.5751,280000.0
2008-07-30 15:40:00,52.56,52.63,52.21,52.24,299800.0,37.5608,37.6108,37.3106,37.3321,299800.0
2008-07-30 15:50:00,52.24,52.59,52.24,52.49,394200.0,37.3321,37.5822,37.3321,37.5107,394200.0
2008-07-31 09:30:00,52.58,53.82,51.05,51.13,411000.0,37.5751,38.4612,36.4817,36.5388,411000.0
2008-07-31 09:40:00,51.12,51.26,50.82,51.1,507000.0,36.5317,36.6317,36.3173,36.5174,507000.0
2008-07-31 09:50:00,51.1,51.1,50.33,50.55,375800.0,36.5174,36.5174,35.9671,36.1244,375800.0
2008-07-31 10:00:00,50.52,50.85,50.08,50.53,335600.0,36.1029,36.3387,35.7885,36.1101,335600.0
2008-07-31 10:10:00,50.51,50.69,50.27,50.37,364400.0,36.0958,36.2244,35.9243,35.9957,364400.0
2008-07-31 10:20:00,50.38,50.76,50.38,50.68,210800.0,36.0029,36.2744,36.0029,36.2173,210800.0
2008-07-31 10:30:00,50.69,51.72,50.48,51.52,668800.0,36.2244,36.9605,36.0743,36.8175,668800.0
2008-07-31 10:40:00,51.54,51.66,50.74,50.97,447000.0,36.8318,36.9176,36.2601,36.4245,447000.0
2008-07-31 10:50:00,51.02,51.1,50.63,50.92,232200.0,36.4602,36.5174,36.1815,36.3888,232200.0
2008-07-31 11:00:00,50.87,51.26,50.83,50.95,136000.0,36.353,36.6317,36.3245,36.4102,136000.0
2008-07-31 11:10:00,50.99,51.32,50.96,51.13,167400.0,36.4388,36.6746,36.4174,36.5388,167400.0
2008-07-31 11:20:00,51.16,51.45,50.98,51.45,196200.0,36.5603,36.7675,36.4316,36.7675,196200.0
2008-07-31 11:30:00,51.42,51.55,51.14,51.33,171200.0,36.7461,36.839,36.546,36.6818,171200.0
2008-07-31 11:40:00,51.31,51.43,51.22,51.27,105000.0,36.6675,36.7532,36.6032,36.6389,105000.0
2008-07-31 11:50:00,51.29,51.52,51.23,51.37,148800.0,36.6532,36.8175,36.6103,36.7104,148800.0
2008-07-31 12:00:00,51.38,51.41,51.19,51.29,118800.0,36.7175,36.7389,36.5817,36.6532,118800.0
2008-07-31 12:10:00,51.28,51.38,51.17,51.33,130600.0,36.646,36.7175,36.5674,36.6818,130600.0
2008-07-31 12:20:00,51.3,51.3,50.98,51.2,100600.0,36.6603,36.6603,36.4316,36.5889,100600.0
2008-07-31 12:30:00,51.19,51.32,50.97,51.06,95000.0,36.5817,36.6746,36.4245,36.4888,95000.0
2008-07-31 12:40:00,51.06,51.16,50.83,51.16,106000.0,36.4888,36.5603,36.3245,36.5603,106000.0
2008-07-31 12:50:00,51.16,51.21,50.99,51.02,65400.0,36.5603,36.596,36.4388,36.4602,65400.0
2008-07-31 13:00:00,51.01,51.04,50.77,50.77,108200.0,36.4531,36.4745,36.2816,36.2816,108200.0
2008-07-31 13:10:00,50.76,50.85,50.52,50.79,223000.0,36.2744,36.3387,36.1029,36.2959,223000.0
2008-07-31 13:20:00,50.8,50.95,50.63,50.63,105000.0,36.303,36.4102,36.1815,36.1815,105000.0
2008-07-31 13:30:00,50.62,50.88,50.62,50.77,73400.0,36.1744,36.3602,36.1744,36.2816,73400.0
2008-07-31 13:40:00,50.77,50.78,50.48,50.5,183400.0,36.2816,36.2887,36.0743,36.0886,183400.0
2008-07-31 13:50:00,50.5,50.57,50.4,50.5,137200.0,36.0886,36.1387,36.0172,36.0886,137200.0
2008-07-31 14:00:00,50.49,50.84,50.48,50.7,121600.0,36.0815,36.3316,36.0743,36.2316,121600.0
2008-07-31 14:10:00,50.7,50.81,50.35,50.49,147400.0,36.2316,36.3102,35.9814,36.0815,147400.0
2008-07-31 14:20:00,50.46,50.56,50.32,50.49,77600.0,36.06,36.1315,35.96,36.0815,77600.0
2008-07-31 14:30:00,50.5,50.52,50.26,50.36,121800.0,36.0886,36.1029,35.9171,35.9886,121800.0
2008-07-31 14:40:00,50.36,50.51,50.27,50.4,207600.0,35.9886,36.0958,35.9243,36.0172,207600.0
2008-07-31 14:50:00,50.4,50.53,50.37,50.51,133800.0,36.0172,36.1101,35.9957,36.0958,133800.0
2008-07-31 15:00:00,50.52,50.69,50.5,50.63,148000.0,36.1029,36.2244,36.0886,36.1815,148000.0
2008-07-31 15:10:00,50.65,50.82,50.63,50.69,128000.0,36.1958,36.3173,36.1815,36.2244,128000.0
2008-07-31 15:20:00,50.68,50.69,50.51,50.63,129000.0,36.2173,36.2244,36.0958,36.1815,129000.0
2008-07-31 15:30:00,50.61,50.61,50.21,50.21,247600.0,36.1672,36.1672,35.8814,35.8814,247600.0
2008-07-31 15:40:00,50.21,50.39,50.1,50.15,293000.0,35.8814,36.01,35.8028,35.8385,293000.0
2008-07-31 15:50:00,50.15,50.39,50.12,50.31,441400.0,35.8385,36.01,35.8171,35.9529,441400.0
2008-08-01 09:30:00,50.82,51.48,50.12,51.4,284800.0,36.3173,36.789,35.8171,36.7318,284800.0
2008-08-01 09:40:00,51.46,52.07,51.4,51.63,341600.0,36.7747,37.2106,36.7318,36.8962,341600.0
2008-08-01 09:50:00,51.63,52.32,51.61,51.89,400000.0,36.8962,37.3892,36.8819,37.082,400000.0
2008-08-01 10:00:00,51.89,52.11,51.73,51.99,320200.0,37.082,37.2392,36.9676,37.1534,320200.0
2008-08-01 10:10:00,51.97,52.17,51.73,52.13,367000.0,37.1391,37.2821,36.9676,37.2535,367000.0
2008-08-01 10:20:00,52.12,52.34,51.63,51.76,294800.0,37.2463,37.4035,36.8962,36.9891,294800.0
2008-08-01 10:30:00,51.76,52.0,51.57,51.62,203600.0,36.9891,37.1606,36.8533,36.889,203600.0
2008-08-01 10:40:00,51.62,51.87,51.38,51.73,191600.0,36.889,37.0677,36.7175,36.9676,191600.0
2008-08-01 10:50:00,51.71,51.93,51.64,51.73,148800.0,36.9533,37.1105,36.9033,36.9676,148800.0
2008-08-01 11:00:00,51.72,51.85,51.63,51.81,115000.0,36.9605,37.0534,36.8962,37.0248,115000.0
2008-08-01 11:10:00,51.81,52.03,51.75,51.95,286800.0,37.0248,37.182,36.9819,37.1248,286800.0
2008-08-01 11:20:00,51.94,52.0,51.57,51.68,131400.0,37.1177,37.1606,36.8533,36.9319,131400.0
2008-08-01 11:30:00,51.66,51.86,51.16,51.2,252800.0,36.9176,37.0605,36.5603,36.5889,252800.0
2008-08-01 11:40:00,51.2,51.38,51.11,51.34,322000.0,36.5889,36.7175,36.5246,36.6889,322000.0
2008-08-01 11:50:00,51.36,51.48,51.0,51.13,163600.0,36.7032,36.789,36.4459,36.5388,163600.0
2008-08-01 12:00:00,51.13,51.43,51.1,51.33,141400.0,36.5388,36.7532,36.5174,36.6818,141400.0
2008-08-01 12:10:00,51.32,51.33,50.98,51.0,141200.0,36.6746,36.6818,36.4316,36.4459,141200.0
2008-08-01 12:20:00,50.99,51.12,50.82,50.83,121000.0,36.4388,36.5317,36.3173,36.3245,121000.0
2008-08-01 12:30:00,50.88,51.02,50.77,50.87,98200.0,36.3602,36.4602,36.2816,36.353,98200.0
2008-08-01 12:40:00,50.87,51.08,50.8,50.8,122200.0,36.353,36.5031,36.303,36.303,122200.0
2008-08-01 12:50:00,50.82,50.91,50.7,50.8,84000.0,36.3173,36.3816,36.2316,36.303,84000.0
2008-08-01 13:00:00,50.8,50.8,50.6,50.68,109800.0,36.303,36.303,36.1601,36.2173,109800.0
2008-08-01 13:10:00,50.7,50.93,50.63,50.68,104000.0,36.2316,36.3959,36.1815,36.2173,104000.0
2008-08-01 13:20:00,50.7,50.8,50.41,50.48,77800.0,36.2316,36.303,36.0243,36.0743,77800.0
2008-08-01 13:30:00,50.5,50.83,50.48,50.74,74400.0,36.0886,36.3245,36.0743,36.2601,74400.0
2008-08-01 13:40:00,50.74,50.8,50.51,50.51,85200.0,36.2601,36.303,36.0958,36.0958,85200.0
2008-08-01 13:50:00,50.51,50.67,50.43,50.49,110400.0,36.0958,36.2101,36.0386,36.0815,110400.0
2008-08-01 14:00:00,50.52,50.54,50.23,50.24,158600.0,36.1029,36.1172,35.8957,35.9028,158600.0
2008-08-01 14:10:00,50.3,50.52,50.25,50.35,89400.0,35.9457,36.1029,35.91,35.9814,89400.0
2008-08-01 14:20:00,50.35,50.52,50.35,50.38,60000.0,35.9814,36.1029,35.9814,36.0029,60000.0
2008-08-01 14:30:00,50.38,50.41,50.05,50.07,106200.0,36.0029,36.0243,35.767,35.7813,106200.0
2008-08-01 14:40:00,50.08,50.2,49.9,50.2,129600.0,35.7885,35.8742,35.6599,35.8742,129600.0
2008-08-01 14:50:00,50.2,50.29,50.09,50.13,101400.0,35.8742,35.9386,35.7956,35.8242,101400.0
2008-08-01 15:00:00,50.13,50.28,50.12,50.13,101400.0,35.8242,35.9314,35.8171,35.8242,101400.0
2008-08-01 15:10:00,50.13,50.22,50.08,50.12,109200.0,35.8242,35.8885,35.7885,35.8171,109200.0
2008-08-01 15:20:00,50.13,50.22,50.07,50.18,205200.0,35.8242,35.8885,35.7813,35.8599,205200.0
2008-08-01 15:30:00,50.13,50.27,50.06,50.1,251200.0,35.8242,35.9243,35.7742,35.8028,251200.0
2008-08-01 15:40:00,50.1,50.45,49.98,50.34,350200.0,35.8028,36.0529,35.717,35.9743,350200.0
2008-08-01 15:50:00,50.36,50.48,50.22,50.25,325400.0,35.9886,36.0743,35.8885,35.91,325400.0
2008-08-04 09:30:00,50.3,50.3,49.12,49.33,298400.0,35.9457,35.9457,35.1024,35.2525,298400.0
2008-08-04 09:40:00,49.3,49.48,49.05,49.45,275800.0,35.2311,35.3597,35.0524,35.3383,275800.0
2008-08-04 09:50:00,49.45,49.48,48.85,48.88,267800.0,35.3383,35.3597,34.9095,34.9309,267800.0
2008-08-04 10:00:00,48.91,49.18,48.77,49.1,131600.0,34.9524,35.1453,34.8523,35.0882,131600.0
2008-08-04 10:10:00,49.11,49.55,48.95,49.55,231800.0,35.0953,35.4097,34.981,35.4097,231800.0
2008-08-04 10:20:00,49.52,49.55,49.08,49.39,259800.0,35.3883,35.4097,35.0739,35.2954,259800.0
2008-08-04 10:30:00,49.39,49.57,48.99,49.36,308400.0,35.2954,35.424,35.0095,35.274,308400.0
2008-08-04 10:40:00,49.37,49.4,48.94,49.01,160600.0,35.2811,35.3025,34.9738,35.0238,160600.0
2008-08-04 10:50:00,49.03,49.04,48.65,48.85,142800.0,35.0381,35.0453,34.7666,34.9095,142800.0
2008-08-04 11:00:00,48.81,48.92,48.77,48.88,99400.0,34.8809,34.9595,34.8523,34.9309,99400.0
2008-08-04 11:10:00,48.88,48.88,48.27,48.31,233600.0,34.9309,34.9309,34.495,34.5236,233600.0
2008-08-04 11:20:00,48.31,48.4,47.9,48.12,170800.0,34.5236,34.5879,34.2306,34.3878,170800.0
2008-08-04 11:30:00,48.1,48.12,47.55,47.62,237000.0,34.3735,34.3878,33.9805,34.0305,237000.0
2008-08-04 11:40:00,47.6,48.2,47.49,48.17,198000.0,34.0162,34.445,33.9376,34.4235,198000.0
2008-08-04 11:50:00,48.2,48.2,47.65,47.72,232200.0,34.445,34.445,34.0519,34.102,232200.0
2008-08-04 12:00:00,47.7,47.99,47.42,47.52,207400.0,34.0877,34.2949,33.8876,33.959,207400.0
2008-08-04 12:10:00,47.51,47.57,47.34,47.52,132200.0,33.9519,33.9948,33.8304,33.959,132200.0
2008-08-04 12:20:00,47.52,47.55,47.29,47.35,165800.0,33.959,33.9805,33.7947,33.8376,165800.0
2008-08-04 12:30:00,47.35,47.35,47.1,47.19,149600.0,33.8376,33.8376,33.6589,33.7232,149600.0
2008-08-04 12:40:00,47.18,47.21,46.79,46.99,224800.0,33.7161,33.7375,33.4374,33.5803,224800.0
2008-08-04 12:50:00,47.0,47.34,46.94,47.24,104000.0,33.5874,33.8304,33.5446,33.7589,104000.0
2008-08-04 13:00:00,47.23,47.31,47.08,47.16,144800.0,33.7518,33.809,33.6446,33.7018,144800.0
2008-08-04 13:10:00,47.18,47.22,46.87,46.97,177800.0,33.7161,33.7447,33.4945,33.566,177800.0
2008-08-04 13:20:00,47.0,47.07,46.9,46.98,188200.0,33.5874,33.6375,33.516,33.5731,188200.0
2008-08-04 13:30:00,46.98,47.05,46.84,46.87,165600.0,33.5731,33.6232,33.4731,33.4945,165600.0
2008-08-04 13:40:00,46.87,46.88,46.75,46.82,169400.0,33.4945,33.5017,33.4088,33.4588,169400.0
2008-08-04 13:50:00,46.82,46.85,46.59,46.78,134600.0,33.4588,33.4802,33.2944,33.4302,134600.0
2008-08-04 14:00:00,46.77,47.08,46.74,47.07,100400.0,33.4231,33.6446,33.4016,33.6375,100400.0
2008-08-04 14:10:00,47.05,47.1,46.92,46.99,150000.0,33.6232,33.6589,33.5303,33.5803,150000.0
2008-08-04 14:20:00,46.99,47.31,46.74,46.78,398600.0,33.5803,33.809,33.4016,33.4302,398600.0
2008-08-04 14:30:00,46.78,47.23,46.74,46.92,248400.0,33.4302,33.7518,33.4016,33.5303,248400.0
2008-08-04 14:40:00,46.93,47.24,46.83,47.16,206400.0,33.5374,33.7589,33.466,33.7018,206400.0
2008-08-04 14:50:00,47.17,47.22,46.85,46.92,197400.0,33.7089,33.7447,33.4802,33.5303,197400.0
2008-08-04 15:00:00,46.9,47.11,46.77,46.83,201800.0,33.516,33.666,33.4231,33.466,201800.0
2008-08-04 15:10:00,46.82,46.88,46.5,46.63,163000.0,33.4588,33.5017,33.2301,33.323,163000.0
2008-08-04 15:20:00,46.62,46.63,46.29,46.31,202800.0,33.3159,33.323,33.0801,33.0943,202800.0
2008-08-04 15:30:00,46.3,46.39,46.24,46.37,230400.0,33.0872,33.1515,33.0443,33.1372,230400.0
2008-08-04 15:40:00,46.37,46.59,46.25,46.49,382400.0,33.1372,33.2944,33.0515,33.223,382400.0
2008-08-04 15:50:00,46.51,46.85,46.51,46.68,377800.0,33.2373,33.4802,33.2373,33.3588,377800.0
2008-08-05 09:30:00,47.0,47.02,45.6,45.89,346800.0,33.5874,33.6017,32.587,32.7942,346800.0
2008-08-05 09:40:00,45.91,46.59,45.53,46.56,459600.0,32.8085,33.2944,32.5369,33.273,459600.0
2008-08-05 09:50:00,46.52,46.94,46.32,46.79,625600.0,33.2444,33.5446,33.1015,33.4374,625600.0
2008-08-05 10:00:00,46.83,47.1,46.51,46.96,350000.0,33.466,33.6589,33.2373,33.5589,350000.0
2008-08-05 10:10:00,46.91,47.38,46.69,47.08,378000.0,33.5231,33.859,33.3659,33.6446,378000.0
2008-08-05 10:20:00,47.07,47.26,46.96,47.07,355200.0,33.6375,33.7732,33.5589,33.6375,355200.0
2008-08-05 10:30:00,47.07,47.14,46.72,46.98,246200.0,33.6375,33.6875,33.3873,33.5731,246200.0
2008-08-05 10:40:00,46.98,47.13,46.56,46.79,312000.0,33.5731,33.6803,33.273,33.4374,312000.0
2008-08-05 10:50:00,46.77,46.82,46.52,46.76,159800.0,33.4231,33.4588,33.2444,33.4159,159800.0
2008-08-05 11:00:00,46.74,46.74,46.38,46.45,259000.0,33.4016,33.4016,33.1444,33.1944,259000.0
2008-08-05 11:10:00,46.47,46.59,46.33,46.52,177200.0,33.2087,33.2944,33.1086,33.2444,177200.0
2008-08-05 11:20:00,46.55,46.6,46.24,46.33,237000.0,33.2659,33.3016,33.0443,33.1086,237000.0
2008-08-05 11:30:00,46.31,46.62,46.26,46.51,228400.0,33.0943,33.3159,33.0586,33.2373,228400.0
2008-08-05 11:40:00,46.51,46.78,46.51,46.67,159400.0,33.2373,33.4302,33.2373,33.3516,159400.0
2008-08-05 11:50:00,46.7,46.96,46.7,46.96,182800.0,33.373,33.5589,33.373,33.5589,182800.0
2008-08-05 12:00:00,46.95,46.99,46.78,46.9,120200.0,33.5517,33.5803,33.4302,33.516,120200.0
2008-08-05 12:10:00,46.85,47.01,46.72,46.81,201600.0,33.4802,33.5946,33.3873,33.4517,201600.0
2008-08-05 12:20:00,46.8,46.85,46.7,46.77,104200.0,33.4445,33.4802,33.373,33.4231,104200.0
2008-08-05 12:30:00,46.77,46.88,46.76,46.83,114400.0,33.4231,33.5017,33.4159,33.466,114400.0
2008-08-05 12:40:00,46.84,47.25,46.79,47.02,287000.0,33.4731,33.7661,33.4374,33.6017,287000.0
2008-08-05 12:50:00,46.99,47.18,46.92,47.15,205200.0,33.5803,33.7161,33.5303,33.6946,205200.0
2008-08-05 13:00:00,47.15,47.25,46.97,47.1,167400.0,33.6946,33.7661,33.566,33.6589,167400.0
2008-08-05 13:10:00,47.12,47.21,47.05,47.13,178600.0,33.6732,33.7375,33.6232,33.6803,178600.0
2008-08-05 13:20:00,47.12,47.28,47.06,47.12,167400.0,33.6732,33.7875,33.6303,33.6732,167400.0
2008-08-05 13:30:00,47.12,47.15,46.95,47.06,310800.0,33.6732,33.6946,33.5517,33.6303,310800.0
2008-08-05 13:40:00,47.07,47.15,46.99,47.1,122600.0,33.6375,33.6946,33.5803,33.6589,122600.0
2008-08-05 13:50:00,47.1,47.13,47.02,47.09,137400.0,33.6589,33.6803,33.6017,33.6518,137400.0
2008-08-05 14:00:00,47.1,47.15,47.0,47.1,266600.0,33.6589,33.6946,33.5874,33.6589,266600.0
2008-08-05 14:10:00,47.1,47.33,46.98,47.01,336600.0,33.6589,33.8233,33.5731,33.5946,336600.0
2008-08-05 14:20:00,47.02,47.27,46.98,47.02,307000.0,33.6017,33.7804,33.5731,33.6017,307000.0
2008-08-05 14:30:00,47.02,47.09,46.87,46.96,269000.0,33.6017,33.6518,33.4945,33.5589,269000.0
2008-08-05 14:40:00,46.95,46.96,46.63,46.74,391800.0,33.5517,33.5589,33.323,33.4016,391800.0
2008-08-05 14:50:00,46.72,47.02,46.66,47.01,379400.0,33.3873,33.6017,33.3445,33.5946,379400.0
2008-08-05 15:00:00,47.01,47.01,46.76,46.84,172600.0,33.5946,33.5946,33.4159,33.4731,172600.0
2008-08-05 15:10:00,46.82,46.95,46.75,46.83,202800.0,33.4588,33.5517,33.4088,33.466,202800.0
2008-08-05 15:20:00,46.83,46.87,46.69,46.8,211000.0,33.466,33.4945,33.3659,33.4445,211000.0
2008-08-05 15:30:00,46.8,47.11,46.74,47.01,388600.0,33.4445,33.666,33.4016,33.5946,388600.0
2008-08-05 15:40:00,47.01,47.2,46.97,47.1,426400.0,33.5946,33.7304,33.566,33.6589,426400.0
2008-08-05 15:50:00,47.1,47.5,47.1,47.35,582600.0,33.6589,33.9448,33.6589,33.8376,582600.0
2008-08-06 09:30:00,47.66,48.02,47.08,47.66,516800.0,34.0591,34.3164,33.6446,34.0591,516800.0
2008-08-06 09:40:00,47.63,48.33,47.56,47.92,317400.0,34.0377,34.5379,33.9876,34.2449,317400.0
2008-08-06 09:50:00,47.92,48.07,47.62,47.96,245400.0,34.2449,34.3521,34.0305,34.2735,245400.0
2008-08-06 10:00:00,47.99,48.13,47.79,47.98,449200.0,34.2949,34.395,34.152,34.2878,449200.0
2008-08-06 10:10:00,47.95,48.33,47.94,48.21,237600.0,34.2663,34.5379,34.2592,34.4521,237600.0
2008-08-06 10:20:00,48.23,48.37,48.1,48.37,154200.0,34.4664,34.5665,34.3735,34.5665,154200.0
2008-08-06 10:30:00,48.38,48.49,47.8,48.15,332600.0,34.5736,34.6522,34.1591,34.4093,332600.0
2008-08-06 10:40:00,48.18,48.65,48.02,48.19,230200.0,34.4307,34.7666,34.3164,34.4378,230200.0
2008-08-06 10:50:00,48.19,48.48,47.98,48.19,230600.0,34.4378,34.6451,34.2878,34.4378,230600.0
2008-08-06 11:00:00,48.18,48.36,48.11,48.18,63200.0,34.4307,34.5593,34.3807,34.4307,63200.0
2008-08-06 11:10:00,48.22,48.22,47.98,48.02,135400.0,34.4593,34.4593,34.2878,34.3164,135400.0
2008-08-06 11:20:00,48.02,48.04,47.59,47.63,244000.0,34.3164,34.3306,34.0091,34.0377,244000.0
2008-08-06 11:30:00,47.63,47.87,47.56,47.59,320200.0,34.0377,34.2092,33.9876,34.0091,320200.0
2008-08-06 11:40:00,47.56,48.09,47.56,47.95,188800.0,33.9876,34.3664,33.9876,34.2663,188800.0
2008-08-06 11:50:00,47.91,48.31,47.88,48.01,137800.0,34.2377,34.5236,34.2163,34.3092,137800.0
2008-08-06 12:00:00,48.05,48.24,47.87,47.88,226200.0,34.3378,34.4736,34.2092,34.2163,226200.0
2008-08-06 12:10:00,47.91,48.05,47.88,47.95,104200.0,34.2377,34.3378,34.2163,34.2663,104200.0
2008-08-06 12:20:00,47.99,48.07,47.97,48.04,216200.0,34.2949,34.3521,34.2806,34.3306,216200.0
2008-08-06 12:30:00,48.06,48.23,48.02,48.05,86200.0,34.3449,34.4664,34.3164,34.3378,86200.0
2008-08-06 12:40:00,48.06,48.46,48.04,48.44,104400.0,34.3449,34.6308,34.3306,34.6165,104400.0
2008-08-06 12:50:00,48.47,48.62,48.38,48.43,164400.0,34.6379,34.7451,34.5736,34.6094,164400.0
2008-08-06 13:00:00,48.43,48.58,48.27,48.27,189000.0,34.6094,34.7165,34.495,34.495,189000.0
2008-08-06 13:10:00,48.3,48.34,48.13,48.18,94000.0,34.5165,34.545,34.395,34.4307,94000.0
2008-08-06 13:20:00,48.16,48.23,48.07,48.19,118800.0,34.4164,34.4664,34.3521,34.4378,118800.0
2008-08-06 13:30:00,48.18,48.29,48.13,48.29,136600.0,34.4307,34.5093,34.395,34.5093,136600.0
2008-08-06 13:40:00,48.27,48.44,48.19,48.44,99600.0,34.495,34.6165,34.4378,34.6165,99600.0
2008-08-06 13:50:00,48.44,48.5,48.27,48.31,129600.0,34.6165,34.6594,34.495,34.5236,129600.0
2008-08-06 14:00:00,48.31,48.45,48.29,48.45,153200.0,34.5236,34.6236,34.5093,34.6236,153200.0
2008-08-06 14:10:00,48.44,48.45,48.16,48.43,212600.0,34.6165,34.6236,34.4164,34.6094,212600.0
2008-08-06 14:20:00,48.43,48.6,48.38,48.54,89800.0,34.6094,34.7308,34.5736,34.688,89800.0
2008-08-06 14:30:00,48.55,48.65,48.47,48.65,78200.0,34.6951,34.7666,34.6379,34.7666,78200.0
2008-08-06 14:40:00,48.65,48.73,48.55,48.7,181000.0,34.7666,34.8237,34.6951,34.8023,181000.0
2008-08-06 14:50:00,48.71,48.92,48.66,48.81,194800.0,34.8094,34.9595,34.7737,34.8809,194800.0
2008-08-06 15:00:00,48.78,48.88,48.73,48.85,258400.0,34.8595,34.9309,34.8237,34.9095,258400.0
2008-08-06 15:10:00,48.85,48.95,48.8,48.9,128000.0,34.9095,34.981,34.8738,34.9452,128000.0
2008-08-06 15:20:00,48.91,49.08,48.84,48.84,199200.0,34.9524,35.0739,34.9023,34.9023,199200.0
2008-08-06 15:30:00,48.83,48.97,48.72,48.96,197400.0,34.8952,34.9953,34.8166,34.9881,197400.0
2008-08-06 15:40:00,48.96,49.13,48.95,49.11,275200.0,34.9881,35.1096,34.981,35.0953,275200.0
2008-08-06 15:50:00,49.12,49.12,48.88,49.02,749800.0,35.1024,35.1024,34.9309,35.031,749800.0
2008-08-07 09:30:00,49.04,49.8,48.48,48.81,582400.0,35.0453,35.5884,34.6451,34.8809,582400.0
2008-08-07 09:40:00,48.81,48.87,47.7,48.42,589600.0,34.8809,34.9238,34.0877,34.6022,589600.0
2008-08-07 09:50:00,48.43,49.1,48.13,49.1,515200.0,34.6094,35.0882,34.395,35.0882,515200.0
2008-08-07 10:00:00,49.08,49.1,48.45,48.52,299400.0,35.0739,35.0882,34.6236,34.6737,299400.0
2008-08-07 10:10:00,48.54,48.74,48.35,48.44,295400.0,34.688,34.8309,34.5522,34.6165,295400.0
2008-08-07 10:20:00,48.44,48.47,48.08,48.23,252200.0,34.6165,34.6379,34.3592,34.4664,252200.0
2008-08-07 10:30:00,48.24,49.38,48.15,49.27,718800.0,34.4736,35.2882,34.4093,35.2096,718800.0
2008-08-07 10:40:00,49.28,49.9,49.01,49.82,582200.0,35.2168,35.6599,35.0238,35.6027,582200.0
2008-08-07 10:50:00,49.82,49.84,49.27,49.43,320000.0,35.6027,35.617,35.2096,35.324,320000.0
2008-08-07 11:00:00,49.47,49.6,49.17,49.17,193000.0,35.3526,35.4455,35.1382,35.1382,193000.0
2008-08-07 11:10:00,49.13,49.3,48.97,49.16,185000.0,35.1096,35.2311,34.9953,35.131,185000.0
2008-08-07 11:20:00,49.17,49.22,48.9,48.91,162400.0,35.1382,35.1739,34.9452,34.9524,162400.0
2008-08-07 11:30:00,48.91,49.17,48.72,49.15,206400.0,34.9524,35.1382,34.8166,35.1239,206400.0
2008-08-07 11:40:00,49.13,49.26,49.04,49.24,193800.0,35.1096,35.2025,35.0453,35.1882,193800.0
2008-08-07 11:50:00,49.17,49.44,49.07,49.21,156400.0,35.1382,35.3311,35.0667,35.1668,156400.0
2008-08-07 12:00:00,49.24,49.63,49.1,49.49,311800.0,35.1882,35.4669,35.0882,35.3669,311800.0
2008-08-07 12:10:00,49.49,49.52,49.2,49.26,158600.0,35.3669,35.3883,35.1596,35.2025,158600.0
2008-08-07 12:20:00,49.24,49.41,49.1,49.14,139200.0,35.1882,35.3097,35.0882,35.1167,139200.0
2008-08-07 12:30:00,49.13,49.17,48.82,49.1,286000.0,35.1096,35.1382,34.8881,35.0882,286000.0
2008-08-07 12:40:00,49.1,49.18,48.6,48.7,250200.0,35.0882,35.1453,34.7308,34.8023,250200.0
2008-08-07 12:50:00,48.71,48.87,48.5,48.6,127400.0,34.8094,34.9238,34.6594,34.7308,127400.0
2008-08-07 13:00:00,48.63,48.92,48.63,48.74,101000.0,34.7523,34.9595,34.7523,34.8309,101000.0
2008-08-07 13:10:00,48.74,48.96,48.62,48.96,88800.0,34.8309,34.9881,34.7451,34.9881,88800.0
2008-08-07 13:20:00,48.96,48.97,48.68,48.73,123800.0,34.9881,34.9953,34.788,34.8237,123800.0
2008-08-07 13:30:00,48.73,49.08,48.68,48.91,138000.0,34.8237,35.0739,34.788,34.9524,138000.0
2008-08-07 13:40:00,48.91,48.92,48.61,48.7,119600.0,34.9524,34.9595,34.738,34.8023,119600.0
2008-08-07 13:50:00,48.71,48.8,48.6,48.71,99800.0,34.8094,34.8738,34.7308,34.8094,99800.0
2008-08-07 14:00:00,48.7,48.76,48.5,48.6,340000.0,34.8023,34.8452,34.6594,34.7308,340000.0
2008-08-07 14:10:00,48.62,48.71,48.5,48.55,218600.0,34.7451,34.8094,34.6594,34.6951,218600.0
2008-08-07 14:20:00,48.55,48.7,48.49,48.57,184400.0,34.6951,34.8023,34.6522,34.7094,184400.0
2008-08-07 14:30:00,48.57,48.78,48.52,48.72,100200.0,34.7094,34.8595,34.6737,34.8166,100200.0
2008-08-07 14:40:00,48.72,48.73,48.56,48.63,120600.0,34.8166,34.8237,34.7023,34.7523,120600.0
2008-08-07 14:50:00,48.62,48.68,48.54,48.55,88000.0,34.7451,34.788,34.688,34.6951,88000.0
2008-08-07 15:00:00,48.57,48.6,48.17,48.27,290600.0,34.7094,34.7308,34.4235,34.495,290600.0
2008-08-07 15:10:00,48.25,48.35,48.09,48.12,155800.0,34.4807,34.5522,34.3664,34.3878,155800.0
2008-08-07 15:20:00,48.13,48.18,47.97,48.03,179200.0,34.395,34.4307,34.2806,34.3235,179200.0
2008-08-07 15:30:00,48.02,48.1,47.85,47.93,262800.0,34.3164,34.3735,34.1949,34.252,262800.0
2008-08-07 15:40:00,47.93,48.02,47.76,47.77,297600.0,34.252,34.3164,34.1306,34.1377,297600.0
2008-08-07 15:50:00,47.77,47.84,47.7,47.74,361400.0,34.1377,34.1877,34.0877,34.1163,361400.0
2008-08-08 09:30:00,46.66,47.53,46.55,46.98,339200.0,33.3445,33.9662,33.2659,33.5731,339200.0
2008-08-08 09:40:00,46.98,47.23,46.5,46.5,303800.0,33.5731,33.7518,33.2301,33.2301,303800.0
2008-08-08 09:50:00,46.54,46.86,46.37,46.79,262200.0,33.2587,33.4874,33.1372,33.4374,262200.0
2008-08-08 10:00:00,46.8,46.91,46.59,46.62,208800.0,33.4445,33.5231,33.2944,33.3159,208800.0
2008-08-08 10:10:00,46.63,46.77,46.46,46.57,462000.0,33.323,33.4231,33.2015,33.2801,462000.0
2008-08-08 10:20:00,46.57,47.26,46.55,46.83,412000.0,33.2801,33.7732,33.2659,33.466,412000.0
2008-08-08 10:30:00,46.82,46.96,46.72,46.87,162200.0,33.4588,33.5589,33.3873,33.4945,162200.0
2008-08-08 10:40:00,46.88,47.17,46.76,46.87,238600.0,33.5017,33.7089,33.4159,33.4945,238600.0
2008-08-08 10:50:00,46.87,47.19,46.81,47.09,240000.0,33.4945,33.7232,33.4517,33.6518,240000.0
2008-08-08 11:00:00,47.09,47.24,46.85,47.07,207400.0,33.6518,33.7589,33.4802,33.6375,207400.0
2008-08-08 11:10:00,47.1,47.1,46.62,46.76,241200.0,33.6589,33.6589,33.3159,33.4159,241200.0
2008-08-08 11:20:00,46.77,46.85,46.62,46.63,217400.0,33.4231,33.4802,33.3159,33.323,217400.0
2008-08-08 11:30:00,46.63,46.7,46.52,46.7,165200.0,33.323,33.373,33.2444,33.373,165200.0
2008-08-08 11:40:00,46.67,46.72,46.52,46.59,222400.0,33.3516,33.3873,33.2444,33.2944,222400.0
2008-08-08 11:50:00,46.57,46.69,46.49,46.63,181400.0,33.2801,33.3659,33.223,33.323,181400.0
2008-08-08 12:00:00,46.65,46.85,46.57,46.83,125800.0,33.3373,33.4802,33.2801,33.466,125800.0
2008-08-08 12:10:00,46.83,46.89,46.75,46.88,119200.0,33.466,33.5088,33.4088,33.5017,119200.0
2008-08-08 12:20:00,46.89,46.99,46.82,46.97,160400.0,33.5088,33.5803,33.4588,33.566,160400.0
2008-08-08 12:30:00,46.98,47.1,46.84,46.93,108000.0,33.5731,33.6589,33.4731,33.5374,108000.0
2008-08-08 12:40:00,46.92,47.02,46.89,46.99,75200.0,33.5303,33.6017,33.5088,33.5803,75200.0
2008-08-08 12:50:00,47.01,47.14,46.92,46.97,93200.0,33.5946,33.6875,33.5303,33.566,93200.0
2008-08-08 13:00:00,46.98,47.06,46.98,47.06,56200.0,33.5731,33.6303,33.5731,33.6303,56200.0
2008-08-08 13:10:00,47.06,47.16,47.04,47.15,79000.0,33.6303,33.7018,33.616,33.6946,79000.0
2008-08-08 13:20:00,47.15,47.16,46.97,47.02,96000.0,33.6946,33.7018,33.566,33.6017,96000.0
2008-08-08 13:30:00,47.01,47.23,47.0,47.14,51400.0,33.5946,33.7518,33.5874,33.6875,51400.0
2008-08-08 13:40:00,47.13,47.23,47.1,47.16,75800.0,33.6803,33.7518,33.6589,33.7018,75800.0
2008-08-08 13:50:00,47.16,47.17,47.04,47.1,97600.0,33.7018,33.7089,33.616,33.6589,97600.0
2008-08-08 14:00:00,47.12,47.29,47.1,47.14,73200.0,33.6732,33.7947,33.6589,33.6875,73200.0
2008-08-08 14:10:00,47.14,47.14,46.9,46.93,83600.0,33.6875,33.6875,33.516,33.5374,83600.0
2008-08-08 14:20:00,46.91,46.92,46.56,46.56,134400.0,33.5231,33.5303,33.273,33.273,134400.0
2008-08-08 14:30:00,46.56,46.69,46.49,46.53,139000.0,33.273,33.3659,33.223,33.2516,139000.0
2008-08-08 14:40:00,46.53,46.56,46.48,46.5,146200.0,33.2516,33.273,33.2158,33.2301,146200.0
2008-08-08 14:50:00,46.49,46.54,46.43,46.5,95400.0,33.223,33.2587,33.1801,33.2301,95400.0
2008-08-08 15:00:00,46.51,46.69,46.51,46.63,150400.0,33.2373,33.3659,33.2373,33.323,150400.0
2008-08-08 15:10:00,46.63,46.74,46.62,46.65,129800.0,33.323,33.4016,33.3159,33.3373,129800.0
2008-08-08 15:20:00,46.66,46.75,46.6,46.63,107800.0,33.3445,33.4088,33.3016,33.323,107800.0
2008-08-08 15:30:00,46.62,46.69,46.56,46.63,173000.0,33.3159,33.3659,33.273,33.323,173000.0
2008-08-08 15:40:00,46.65,46.85,46.63,46.85,217400.0,33.3373,33.4802,33.323,33.4802,217400.0
2008-08-08 15:50:00,46.84,47.09,46.83,46.94,273000.0,33.4731,33.6518,33.466,33.5446,273000.0
2008-08-11 09:30:00,47.67,48.01,46.87,46.93,156400.0,34.0662,34.3092,33.4945,33.5374,156400.0
2008-08-11 09:40:00,46.94,47.32,46.68,47.22,146200.0,33.5446,33.8161,33.3588,33.7447,146200.0
2008-08-11 09:50:00,47.22,47.26,46.58,46.8,165000.0,33.7447,33.7732,33.2873,33.4445,165000.0
2008-08-11 10:00:00,46.8,46.92,46.51,46.7,194600.0,33.4445,33.5303,33.2373,33.373,194600.0
2008-08-11 10:10:00,46.67,46.81,46.5,46.64,99800.0,33.3516,33.4517,33.2301,33.3302,99800.0
2008-08-11 10:20:00,46.62,46.71,46.5,46.71,72400.0,33.3159,33.3802,33.2301,33.3802,72400.0
2008-08-11 10:30:00,46.71,47.28,46.7,47.19,138000.0,33.3802,33.7875,33.373,33.7232,138000.0
2008-08-11 10:40:00,47.21,47.23,46.94,46.99,140600.0,33.7375,33.7518,33.5446,33.5803,140600.0
2008-08-11 10:50:00,47.0,47.13,46.88,46.95,194200.0,33.5874,33.6803,33.5017,33.5517,194200.0
2008-08-11 11:00:00,46.97,47.02,46.71,46.86,164800.0,33.566,33.6017,33.3802,33.4874,164800.0
2008-08-11 11:10:00,46.84,46.9,46.68,46.68,142600.0,33.4731,33.516,33.3588,33.3588,142600.0
2008-08-11 11:20:00,46.67,46.77,46.63,46.68,240200.0,33.3516,33.4231,33.323,33.3588,240200.0
2008-08-11 11:30:00,46.68,46.7,46.32,46.34,272600.0,33.3588,33.373,33.1015,33.1158,272600.0
2008-08-11 11:40:00,46.34,46.38,46.09,46.18,170800.0,33.1158,33.1444,32.9371,33.0014,170800.0
2008-08-11 11:50:00,46.21,46.47,46.19,46.35,129800.0,33.0229,33.2087,33.0086,33.1229,129800.0
2008-08-11 12:00:00,46.37,46.44,46.25,46.41,162800.0,33.1372,33.1872,33.0515,33.1658,162800.0
2008-08-11 12:10:00,46.43,46.47,46.35,46.37,123800.0,33.1801,33.2087,33.1229,33.1372,123800.0
2008-08-11 12:20:00,46.37,46.54,46.31,46.43,133800.0,33.1372,33.2587,33.0943,33.1801,133800.0
2008-08-11 12:30:00,46.44,46.5,46.34,46.4,81400.0,33.1872,33.2301,33.1158,33.1587,81400.0
2008-08-11 12:40:00,46.4,46.45,46.3,46.35,119600.0,33.1587,33.1944,33.0872,33.1229,119600.0
2008-08-11 12:50:00,46.37,46.37,46.07,46.08,142600.0,33.1372,33.1372,32.9228,32.93,142600.0
2008-08-11 13:00:00,46.05,46.43,46.02,46.38,154400.0,32.9085,33.1801,32.8871,33.1444,154400.0
2008-08-11 13:10:00,46.37,46.37,46.07,46.09,121400.0,33.1372,33.1372,32.9228,32.9371,121400.0
2008-08-11 13:20:00,46.09,46.26,46.08,46.2,86800.0,32.9371,33.0586,32.93,33.0157,86800.0
2008-08-11 13:30:00,46.21,46.31,46.09,46.23,113600.0,33.0229,33.0943,32.9371,33.0372,113600.0
2008-08-11 13:40:00,46.23,46.34,46.17,46.17,77200.0,33.0372,33.1158,32.9943,32.9943,77200.0
2008-08-11 13:50:00,46.16,46.23,46.11,46.17,86800.0,32.9872,33.0372,32.9514,32.9943,86800.0
2008-08-11 14:00:00,46.18,46.29,46.16,46.16,132200.0,33.0014,33.0801,32.9872,32.9872,132200.0
2008-08-11 14:10:00,46.16,46.42,46.16,46.41,104000.0,32.9872,33.173,32.9872,33.1658,104000.0
2008-08-11 14:20:00,46.41,46.91,46.4,46.86,184200.0,33.1658,33.5231,33.1587,33.4874,184200.0
2008-08-11 14:30:00,46.87,47.12,46.73,46.96,174400.0,33.4945,33.6732,33.3945,33.5589,174400.0
2008-08-11 14:40:00,46.96,47.24,46.93,47.16,118600.0,33.5589,33.7589,33.5374,33.7018,118600.0
2008-08-11 14:50:00,47.15,47.47,47.1,47.35,157400.0,33.6946,33.9233,33.6589,33.8376,157400.0
2008-08-11 15:00:00,47.34,47.47,47.24,47.42,121600.0,33.8304,33.9233,33.7589,33.8876,121600.0
2008-08-11 15:10:00,47.44,47.65,47.42,47.59,204600.0,33.9019,34.0519,33.8876,34.0091,204600.0
2008-08-11 15:20:00,47.58,47.61,47.44,47.57,253800.0,34.0019,34.0234,33.9019,33.9948,253800.0
2008-08-11 15:30:00,47.57,47.87,47.49,47.57,327800.0,33.9948,34.2092,33.9376,33.9948,327800.0
2008-08-11 15:40:00,47.57,47.66,47.45,47.57,218400.0,33.9948,34.0591,33.909,33.9948,218400.0
2008-08-11 15:50:00,47.57,47.77,47.54,47.71,304800.0,33.9948,34.1377,33.9733,34.0948,304800.0
2008-08-12 09:30:00,48.02,48.64,47.6,48.31,445800.0,34.3164,34.7594,34.0162,34.5236,445800.0
2008-08-12 09:40:00,48.24,48.75,48.01,48.28,316000.0,34.4736,34.838,34.3092,34.5022,316000.0
2008-08-12 09:50:00,48.28,48.6,48.13,48.35,250600.0,34.5022,34.7308,34.395,34.5522,250600.0
2008-08-12 10:00:00,48.31,48.73,48.17,48.72,382400.0,34.5236,34.8237,34.4235,34.8166,382400.0
2008-08-12 10:10:00,48.71,48.87,48.41,48.82,284200.0,34.8094,34.9238,34.5951,34.8881,284200.0
2008-08-12 10:20:00,48.8,49.29,48.79,49.17,368400.0,34.8738,35.2239,34.8666,35.1382,368400.0
2008-08-12 10:30:00,49.15,49.48,49.1,49.45,343000.0,35.1239,35.3597,35.0882,35.3383,343000.0
2008-08-12 10:40:00,49.45,49.55,49.27,49.3,220600.0,35.3383,35.4097,35.2096,35.2311,220600.0
2008-08-12 10:50:00,49.29,49.38,48.85,49.1,238600.0,35.2239,35.2882,34.9095,35.0882,238600.0
2008-08-12 11:00:00,49.07,49.09,48.41,48.43,251800.0,35.0667,35.081,34.5951,34.6094,251800.0
2008-08-12 11:10:00,48.43,48.59,48.2,48.35,445600.0,34.6094,34.7237,34.445,34.5522,445600.0
2008-08-12 11:20:00,48.34,48.53,48.07,48.19,295800.0,34.545,34.6808,34.3521,34.4378,295800.0
2008-08-12 11:30:00,48.19,48.5,48.17,48.48,218000.0,34.4378,34.6594,34.4235,34.6451,218000.0
2008-08-12 11:40:00,48.48,48.53,48.3,48.38,198600.0,34.6451,34.6808,34.5165,34.5736,198600.0
2008-08-12 11:50:00,48.4,48.47,48.23,48.25,146400.0,34.5879,34.6379,34.4664,34.4807,146400.0
2008-08-12 12:00:00,48.25,48.35,48.09,48.18,143000.0,34.4807,34.5522,34.3664,34.4307,143000.0
2008-08-12 12:10:00,48.17,48.23,48.05,48.1,122000.0,34.4235,34.4664,34.3378,34.3735,122000.0
2008-08-12 12:20:00,48.12,48.31,47.97,48.29,142600.0,34.3878,34.5236,34.2806,34.5093,142600.0
2008-08-12 12:30:00,48.29,48.32,47.89,47.93,111000.0,34.5093,34.5307,34.2235,34.252,111000.0
2008-08-12 12:40:00,47.92,48.06,47.85,48.02,84200.0,34.2449,34.3449,34.1949,34.3164,84200.0
2008-08-12 12:50:00,48.04,48.08,47.81,47.9,61600.0,34.3306,34.3592,34.1663,34.2306,61600.0
2008-08-12 13:00:00,47.91,48.07,47.86,47.93,106200.0,34.2377,34.3521,34.202,34.252,106200.0
2008-08-12 13:10:00,47.91,48.06,47.86,47.91,90000.0,34.2377,34.3449,34.202,34.2377,90000.0
2008-08-12 13:20:00,47.91,47.97,47.63,47.73,74400.0,34.2377,34.2806,34.0377,34.1091,74400.0
2008-08-12 13:30:00,47.71,47.93,47.7,47.93,49200.0,34.0948,34.252,34.0877,34.252,49200.0
2008-08-12 13:40:00,47.95,48.1,47.88,48.02,131800.0,34.2663,34.3735,34.2163,34.3164,131800.0
2008-08-12 13:50:00,48.02,48.26,48.0,48.21,233000.0,34.3164,34.4879,34.3021,34.4521,233000.0
2008-08-12 14:00:00,48.22,48.22,47.89,47.99,157000.0,34.4593,34.4593,34.2235,34.2949,157000.0
2008-08-12 14:10:00,47.99,48.02,47.83,48.01,129600.0,34.2949,34.3164,34.1806,34.3092,129600.0
2008-08-12 14:20:00,47.99,48.05,47.85,47.96,143200.0,34.2949,34.3378,34.1949,34.2735,143200.0
2008-08-12 14:30:00,47.93,48.07,47.93,47.99,191200.0,34.252,34.3521,34.252,34.2949,191200.0
2008-08-12 14:40:00,47.99,48.02,47.88,47.91,280600.0,34.2949,34.3164,34.2163,34.2377,280600.0
2008-08-12 14:50:00,47.92,47.99,47.86,47.86,95200.0,34.2449,34.2949,34.202,34.202,95200.0
2008-08-12 15:00:00,47.87,47.9,47.68,47.83,147400.0,34.2092,34.2306,34.0734,34.1806,147400.0
2008-08-12 15:10:00,47.85,48.04,47.85,47.99,171200.0,34.1949,34.3306,34.1949,34.2949,171200.0
2008-08-12 15:20:00,47.98,48.1,47.85,48.02,323600.0,34.2878,34.3735,34.1949,34.3164,323600.0
2008-08-12 15:30:00,48.02,48.04,47.74,47.8,311400.0,34.3164,34.3306,34.1163,34.1591,311400.0
2008-08-12 15:40:00,47.79,47.87,47.73,47.8,283800.0,34.152,34.2092,34.1091,34.1591,283800.0
2008-08-12 15:50:00,47.8,47.9,47.65,47.7,385400.0,34.1591,34.2306,34.0519,34.0877,385400.0
2008-08-13 09:30:00,47.55,48.19,47.53,48.05,182200.0,33.9805,34.4378,33.9662,34.3378,182200.0
2008-08-13 09:40:00,48.05,48.31,47.73,48.29,129200.0,34.3378,34.5236,34.1091,34.5093,129200.0
2008-08-13 09:50:00,48.3,48.56,47.98,48.21,177400.0,34.5165,34.7023,34.2878,34.4521,177400.0
2008-08-13 10:00:00,48.2,48.23,47.61,47.69,141200.0,34.445,34.4664,34.0234,34.0805,141200.0
2008-08-13 10:10:00,47.67,47.78,47.54,47.63,92800.0,34.0662,34.1448,33.9733,34.0377,92800.0
2008-08-13 10:20:00,47.68,47.93,47.67,47.85,80200.0,34.0734,34.252,34.0662,34.1949,80200.0
2008-08-13 10:30:00,47.88,48.77,47.76,48.76,265000.0,34.2163,34.8523,34.1306,34.8452,265000.0
2008-08-13 10:40:00,48.73,48.92,48.45,48.59,254200.0,34.8237,34.9595,34.6236,34.7237,254200.0
2008-08-13 10:50:00,48.59,48.79,48.54,48.64,156000.0,34.7237,34.8666,34.688,34.7594,156000.0
2008-08-13 11:00:00,48.58,48.7,48.36,48.54,136200.0,34.7165,34.8023,34.5593,34.688,136200.0
2008-08-13 11:10:00,48.55,48.63,48.46,48.58,119800.0,34.6951,34.7523,34.6308,34.7165,119800.0
2008-08-13 11:20:00,48.55,48.85,48.46,48.74,107400.0,34.6951,34.9095,34.6308,34.8309,107400.0
2008-08-13 11:30:00,48.74,49.1,48.7,48.98,321800.0,34.8309,35.0882,34.8023,35.0024,321800.0
2008-08-13 11:40:00,48.96,49.24,48.95,49.23,86400.0,34.9881,35.1882,34.981,35.1811,86400.0
2008-08-13 11:50:00,49.22,49.37,49.13,49.13,136400.0,35.1739,35.2811,35.1096,35.1096,136400.0
2008-08-13 12:00:00,49.13,49.43,49.11,49.37,112800.0,35.1096,35.324,35.0953,35.2811,112800.0
2008-08-13 12:10:00,49.39,49.53,49.34,49.34,110800.0,35.2954,35.3954,35.2597,35.2597,110800.0
2008-08-13 12:20:00,49.34,49.62,49.34,49.6,107400.0,35.2597,35.4598,35.2597,35.4455,107400.0
2008-08-13 12:30:00,49.58,49.58,49.21,49.51,85400.0,35.4312,35.4312,35.1668,35.3811,85400.0
2008-08-13 12:40:00,49.51,49.55,49.26,49.41,92400.0,35.3811,35.4097,35.2025,35.3097,92400.0
2008-08-13 12:50:00,49.41,49.69,49.36,49.59,84000.0,35.3097,35.5098,35.274,35.4383,84000.0
2008-08-13 13:00:00,49.61,49.75,49.57,49.72,106400.0,35.4526,35.5527,35.424,35.5312,106400.0
2008-08-13 13:10:00,49.74,49.8,49.48,49.51,152200.0,35.5455,35.5884,35.3597,35.3811,152200.0
2008-08-13 13:20:00,49.52,49.59,49.38,49.44,154600.0,35.3883,35.4383,35.2882,35.3311,154600.0
2008-08-13 13:30:00,49.45,49.74,49.45,49.68,112800.0,35.3383,35.5455,35.3383,35.5026,112800.0
2008-08-13 13:40:00,49.68,49.88,49.59,49.75,147800.0,35.5026,35.6456,35.4383,35.5527,147800.0
2008-08-13 13:50:00,49.73,49.91,49.68,49.81,131800.0,35.5384,35.667,35.5026,35.5955,131800.0
2008-08-13 14:00:00,49.81,49.88,49.68,49.74,156400.0,35.5955,35.6456,35.5026,35.5455,156400.0
2008-08-13 14:10:00,49.76,49.79,49.38,49.38,127000.0,35.5598,35.5812,35.2882,35.2882,127000.0
2008-08-13 14:20:00,49.41,49.43,49.09,49.32,107400.0,35.3097,35.324,35.081,35.2454,107400.0
2008-08-13 14:30:00,49.29,49.38,49.24,49.38,52400.0,35.2239,35.2882,35.1882,35.2882,52400.0
2008-08-13 14:40:00,49.36,49.66,49.35,49.62,63800.0,35.274,35.4883,35.2668,35.4598,63800.0
2008-08-13 14:50:00,49.58,49.67,49.38,49.56,81200.0,35.4312,35.4955,35.2882,35.4169,81200.0
2008-08-13 15:00:00,49.55,49.85,49.5,49.82,129200.0,35.4097,35.6241,35.374,35.6027,129200.0
2008-08-13 15:10:00,49.83,49.88,49.71,49.85,94800.0,35.6098,35.6456,35.5241,35.6241,94800.0
2008-08-13 15:20:00,49.85,50.01,49.83,49.88,222600.0,35.6241,35.7385,35.6098,35.6456,222600.0
2008-08-13 15:30:00,49.88,49.95,49.66,49.88,152800.0,35.6456,35.6956,35.4883,35.6456,152800.0
2008-08-13 15:40:00,49.91,49.99,49.57,49.62,203400.0,35.667,35.7242,35.424,35.4598,203400.0
2008-08-13 15:50:00,49.6,49.69,49.54,49.67,299000.0,35.4455,35.5098,35.4026,35.4955,299000.0
2008-08-14 09:30:00,50.24,50.24,48.75,48.96,311600.0,35.9028,35.9028,34.838,34.9881,311600.0
2008-08-14 09:40:00,48.99,49.03,48.55,48.9,256800.0,35.0095,35.0381,34.6951,34.9452,256800.0
2008-08-14 09:50:00,48.88,49.04,48.51,48.73,336800.0,34.9309,35.0453,34.6665,34.8237,336800.0
2008-08-14 10:00:00,48.75,48.95,48.52,48.73,232600.0,34.838,34.981,34.6737,34.8237,232600.0
2008-08-14 10:10:00,48.74,49.07,48.71,48.97,303000.0,34.8309,35.0667,34.8094,34.9953,303000.0
2008-08-14 10:20:00,48.97,49.35,48.94,49.33,285000.0,34.9953,35.2668,34.9738,35.2525,285000.0
2008-08-14 10:30:00,49.32,49.66,49.05,49.13,393200.0,35.2454,35.4883,35.0524,35.1096,393200.0
2008-08-14 10:40:00,49.13,49.71,48.91,49.6,327600.0,35.1096,35.5241,34.9524,35.4455,327600.0
2008-08-14 10:50:00,49.6,49.99,49.57,49.73,217000.0,35.4455,35.7242,35.424,35.5384,217000.0
2008-08-14 11:00:00,49.76,49.86,49.19,49.55,215600.0,35.5598,35.6313,35.1525,35.4097,215600.0
2008-08-14 11:10:00,49.55,49.6,49.3,49.48,163600.0,35.4097,35.4455,35.2311,35.3597,163600.0
2008-08-14 11:20:00,49.52,49.59,49.23,49.36,115000.0,35.3883,35.4383,35.1811,35.274,115000.0
2008-08-14 11:30:00,49.35,49.44,49.23,49.33,71400.0,35.2668,35.3311,35.1811,35.2525,71400.0
2008-08-14 11:40:00,49.32,49.32,48.9,49.08,99200.0,35.2454,35.2454,34.9452,35.0739,99200.0
2008-08-14 11:50:00,49.09,49.09,48.91,48.98,42800.0,35.081,35.081,34.9524,35.0024,42800.0
2008-08-14 12:00:00,48.99,49.02,48.67,48.77,134200.0,35.0095,35.031,34.7809,34.8523,134200.0
2008-08-14 12:10:00,48.77,48.77,48.35,48.37,257000.0,34.8523,34.8523,34.5522,34.5665,257000.0
2008-08-14 12:20:00,48.38,48.44,48.22,48.44,215400.0,34.5736,34.6165,34.4593,34.6165,215400.0
2008-08-14 12:30:00,48.38,48.42,47.93,47.96,113600.0,34.5736,34.6022,34.252,34.2735,113600.0
2008-08-14 12:40:00,48.0,48.48,47.96,48.4,150200.0,34.3021,34.6451,34.2735,34.5879,150200.0
2008-08-14 12:50:00,48.39,48.44,48.3,48.44,70000.0,34.5808,34.6165,34.5165,34.6165,70000.0
2008-08-14 13:00:00,48.45,48.56,48.41,48.52,95600.0,34.6236,34.7023,34.5951,34.6737,95600.0
2008-08-14 13:10:00,48.54,48.56,48.38,48.55,106600.0,34.688,34.7023,34.5736,34.6951,106600.0
2008-08-14 13:20:00,48.56,48.58,48.43,48.5,99800.0,34.7023,34.7165,34.6094,34.6594,99800.0
2008-08-14 13:30:00,48.51,48.56,48.38,48.38,55600.0,34.6665,34.7023,34.5736,34.5736,55600.0
2008-08-14 13:40:00,48.38,48.77,48.37,48.46,456400.0,34.5736,34.8523,34.5665,34.6308,456400.0
2008-08-14 13:50:00,48.48,48.55,48.34,48.52,156800.0,34.6451,34.6951,34.545,34.6737,156800.0
2008-08-14 14:00:00,48.52,48.73,48.43,48.69,150800.0,34.6737,34.8237,34.6094,34.7952,150800.0
2008-08-14 14:10:00,48.71,48.79,48.55,48.75,145600.0,34.8094,34.8666,34.6951,34.838,145600.0
2008-08-14 14:20:00,48.75,48.82,48.59,48.68,170800.0,34.838,34.8881,34.7237,34.788,170800.0
2008-08-14 14:30:00,48.7,48.7,48.45,48.51,55200.0,34.8023,34.8023,34.6236,34.6665,55200.0
2008-08-14 14:40:00,48.52,48.68,48.52,48.56,74400.0,34.6737,34.788,34.6737,34.7023,74400.0
2008-08-14 14:50:00,48.56,48.59,48.38,48.58,54800.0,34.7023,34.7237,34.5736,34.7165,54800.0
2008-08-14 15:00:00,48.57,48.6,48.42,48.5,92600.0,34.7094,34.7308,34.6022,34.6594,92600.0
2008-08-14 15:10:00,48.54,48.55,48.4,48.43,84800.0,34.688,34.6951,34.5879,34.6094,84800.0
2008-08-14 15:20:00,48.43,48.57,48.41,48.43,126400.0,34.6094,34.7094,34.5951,34.6094,126400.0
2008-08-14 15:30:00,48.46,48.6,48.42,48.57,205800.0,34.6308,34.7308,34.6022,34.7094,205800.0
2008-08-14 15:40:00,48.57,48.63,48.49,48.57,178600.0,34.7094,34.7523,34.6522,34.7094,178600.0
2008-08-14 15:50:00,48.57,48.58,48.43,48.57,244600.0,34.7094,34.7165,34.6094,34.7094,244600.0
2008-08-15 09:30:00,47.82,48.03,47.51,47.56,543800.0,34.1734,34.3235,33.9519,33.9876,543800.0
2008-08-15 09:40:00,47.55,47.96,47.5,47.81,186200.0,33.9805,34.2735,33.9448,34.1663,186200.0
2008-08-15 09:50:00,47.8,47.84,47.56,47.66,270200.0,34.1591,34.1877,33.9876,34.0591,270200.0
2008-08-15 10:00:00,47.66,47.72,47.49,47.51,173600.0,34.0591,34.102,33.9376,33.9519,173600.0
2008-08-15 10:10:00,47.51,47.54,47.22,47.24,296400.0,33.9519,33.9733,33.7447,33.7589,296400.0
2008-08-15 10:20:00,47.24,47.62,47.16,47.58,336200.0,33.7589,34.0305,33.7018,34.0019,336200.0
2008-08-15 10:30:00,47.61,47.62,47.11,47.2,225600.0,34.0234,34.0305,33.666,33.7304,225600.0
2008-08-15 10:40:00,47.2,47.23,46.97,47.12,218800.0,33.7304,33.7518,33.566,33.6732,218800.0
2008-08-15 10:50:00,47.13,47.26,47.1,47.19,123800.0,33.6803,33.7732,33.6589,33.7232,123800.0
2008-08-15 11:00:00,47.22,47.37,47.17,47.25,94000.0,33.7447,33.8518,33.7089,33.7661,94000.0
2008-08-15 11:10:00,47.28,47.34,47.15,47.29,112000.0,33.7875,33.8304,33.6946,33.7947,112000.0
2008-08-15 11:20:00,47.3,47.4,47.2,47.38,89200.0,33.8018,33.8733,33.7304,33.859,89200.0
2008-08-15 11:30:00,47.38,47.63,47.34,47.59,184800.0,33.859,34.0377,33.8304,34.0091,184800.0
2008-08-15 11:40:00,47.63,47.71,47.54,47.6,98400.0,34.0377,34.0948,33.9733,34.0162,98400.0
2008-08-15 11:50:00,47.61,47.66,47.42,47.64,103800.0,34.0234,34.0591,33.8876,34.0448,103800.0
2008-08-15 12:00:00,47.63,47.77,47.62,47.72,150200.0,34.0377,34.1377,34.0305,34.102,150200.0
2008-08-15 12:10:00,47.73,48.01,47.72,47.98,153400.0,34.1091,34.3092,34.102,34.2878,153400.0
2008-08-15 12:20:00,47.97,48.12,47.87,48.05,211800.0,34.2806,34.3878,34.2092,34.3378,211800.0
2008-08-15 12:30:00,48.08,48.17,47.93,47.97,112800.0,34.3592,34.4235,34.252,34.2806,112800.0
2008-08-15 12:40:00,47.96,48.08,47.93,47.98,80800.0,34.2735,34.3592,34.252,34.2878,80800.0
2008-08-15 12:50:00,47.96,47.96,47.67,47.71,145200.0,34.2735,34.2735,34.0662,34.0948,145200.0
2008-08-15 13:00:00,47.71,48.06,47.66,48.05,193200.0,34.0948,34.3449,34.0591,34.3378,193200.0
2008-08-15 13:10:00,48.05,48.16,47.96,48.05,88200.0,34.3378,34.4164,34.2735,34.3378,88200.0
2008-08-15 13:20:00,48.05,48.05,47.8,47.87,73000.0,34.3378,34.3378,34.1591,34.2092,73000.0
2008-08-15 13:30:00,47.85,47.86,47.63,47.63,158600.0,34.1949,34.202,34.0377,34.0377,158600.0
2008-08-15 13:40:00,47.6,47.65,47.51,47.54,78800.0,34.0162,34.0519,33.9519,33.9733,78800.0
2008-08-15 13:50:00,47.51,47.63,47.45,47.59,53400.0,33.9519,34.0377,33.909,34.0091,53400.0
2008-08-15 14:00:00,47.6,47.75,47.6,47.71,45200.0,34.0162,34.1234,34.0162,34.0948,45200.0
2008-08-15 14:10:00,47.73,47.75,47.65,47.71,54400.0,34.1091,34.1234,34.0519,34.0948,54400.0
2008-08-15 14:20:00,47.69,47.99,47.69,47.89,187400.0,34.0805,34.2949,34.0805,34.2235,187400.0
2008-08-15 14:30:00,47.88,48.02,47.8,48.02,93400.0,34.2163,34.3164,34.1591,34.3164,93400.0
2008-08-15 14:40:00,48.02,48.07,47.83,47.87,88600.0,34.3164,34.3521,34.1806,34.2092,88600.0
2008-08-15 14:50:00,47.88,47.95,47.85,47.93,52600.0,34.2163,34.2663,34.1949,34.252,52600.0
2008-08-15 15:00:00,47.92,47.92,47.72,47.79,56000.0,34.2449,34.2449,34.102,34.152,56000.0
2008-08-15 15:10:00,47.78,47.84,47.77,47.8,30200.0,34.1448,34.1877,34.1377,34.1591,30200.0
2008-08-15 15:20:00,47.8,47.84,47.67,47.72,84000.0,34.1591,34.1877,34.0662,34.102,84000.0
2008-08-15 15:30:00,47.72,47.77,47.65,47.66,71400.0,34.102,34.1377,34.0519,34.0591,71400.0
2008-08-15 15:40:00,47.68,47.86,47.65,47.76,93800.0,34.0734,34.202,34.0519,34.1306,93800.0
2008-08-15 15:50:00,47.76,47.8,47.68,47.74,150800.0,34.1306,34.1591,34.0734,34.1163,150800.0
2008-08-18 09:30:00,48.02,48.67,48.02,48.42,210600.0,34.3164,34.7809,34.3164,34.6022,210600.0
2008-08-18 09:40:00,48.45,48.75,48.17,48.53,214000.0,34.6236,34.838,34.4235,34.6808,214000.0
2008-08-18 09:50:00,48.49,48.6,47.97,47.97,144800.0,34.6522,34.7308,34.2806,34.2806,144800.0
2008-08-18 10:00:00,48.01,48.07,47.87,48.0,198400.0,34.3092,34.3521,34.2092,34.3021,198400.0
2008-08-18 10:10:00,48.0,48.1,47.8,48.01,147000.0,34.3021,34.3735,34.1591,34.3092,147000.0
2008-08-18 10:20:00,48.02,48.16,47.87,47.97,151800.0,34.3164,34.4164,34.2092,34.2806,151800.0
2008-08-18 10:30:00,47.99,47.99,47.49,47.63,249600.0,34.2949,34.2949,33.9376,34.0377,249600.0
2008-08-18 10:40:00,47.66,47.75,47.49,47.57,147600.0,34.0591,34.1234,33.9376,33.9948,147600.0
2008-08-18 10:50:00,47.6,47.69,47.48,47.65,116600.0,34.0162,34.0805,33.9305,34.0519,116600.0
2008-08-18 11:00:00,47.64,47.67,47.42,47.52,131400.0,34.0448,34.0662,33.8876,33.959,131400.0
2008-08-18 11:10:00,47.51,47.55,47.35,47.49,123200.0,33.9519,33.9805,33.8376,33.9376,123200.0
2008-08-18 11:20:00,47.45,47.78,47.4,47.74,202600.0,33.909,34.1448,33.8733,34.1163,202600.0
2008-08-18 11:30:00,47.74,48.23,47.74,48.07,152600.0,34.1163,34.4664,34.1163,34.3521,152600.0
2008-08-18 11:40:00,48.04,48.2,47.94,47.95,95600.0,34.3306,34.445,34.2592,34.2663,95600.0
2008-08-18 11:50:00,47.95,48.22,47.91,48.18,101600.0,34.2663,34.4593,34.2377,34.4307,101600.0
2008-08-18 12:00:00,48.17,48.38,48.1,48.27,218800.0,34.4235,34.5736,34.3735,34.495,218800.0
2008-08-18 12:10:00,48.31,48.32,48.13,48.22,114800.0,34.5236,34.5307,34.395,34.4593,114800.0
2008-08-18 12:20:00,48.23,48.28,48.06,48.2,96400.0,34.4664,34.5022,34.3449,34.445,96400.0
2008-08-18 12:30:00,48.22,48.35,48.05,48.33,159200.0,34.4593,34.5522,34.3378,34.5379,159200.0
2008-08-18 12:40:00,48.33,48.34,48.09,48.15,158000.0,34.5379,34.545,34.3664,34.4093,158000.0
2008-08-18 12:50:00,48.15,48.31,48.08,48.22,80400.0,34.4093,34.5236,34.3592,34.4593,80400.0
2008-08-18 13:00:00,48.22,48.24,48.09,48.17,92200.0,34.4593,34.4736,34.3664,34.4235,92200.0
2008-08-18 13:10:00,48.17,48.34,48.15,48.31,135800.0,34.4235,34.545,34.4093,34.5236,135800.0
2008-08-18 13:20:00,48.29,48.32,48.1,48.13,58000.0,34.5093,34.5307,34.3735,34.395,58000.0
2008-08-18 13:30:00,48.13,48.25,48.1,48.15,95000.0,34.395,34.4807,34.3735,34.4093,95000.0
2008-08-18 13:40:00,48.13,48.2,48.08,48.08,118600.0,34.395,34.445,34.3592,34.3592,118600.0
2008-08-18 13:50:00,48.08,48.1,47.72,47.76,209800.0,34.3592,34.3735,34.102,34.1306,209800.0
2008-08-18 14:00:00,47.75,47.84,47.6,47.63,148200.0,34.1234,34.1877,34.0162,34.0377,148200.0
2008-08-18 14:10:00,47.6,47.63,47.48,47.51,132400.0,34.0162,34.0377,33.9305,33.9519,132400.0
2008-08-18 14:20:00,47.5,47.66,47.42,47.51,193200.0,33.9448,34.0591,33.8876,33.9519,193200.0
2008-08-18 14:30:00,47.51,47.56,47.47,47.55,145000.0,33.9519,33.9876,33.9233,33.9805,145000.0
2008-08-18 14:40:00,47.55,47.8,47.53,47.76,88200.0,33.9805,34.1591,33.9662,34.1306,88200.0
2008-08-18 14:50:00,47.78,47.98,47.75,47.9,92400.0,34.1448,34.2878,34.1234,34.2306,92400.0
2008-08-18 15:00:00,47.92,47.98,47.67,47.69,104800.0,34.2449,34.2878,34.0662,34.0805,104800.0
2008-08-18 15:10:00,47.69,47.87,47.66,47.73,92200.0,34.0805,34.2092,34.0591,34.1091,92200.0
2008-08-18 15:20:00,47.74,47.77,47.62,47.77,127400.0,34.1163,34.1377,34.0305,34.1377,127400.0
2008-08-18 15:30:00,47.74,47.78,47.6,47.64,152200.0,34.1163,34.1448,34.0162,34.0448,152200.0
2008-08-18 15:40:00,47.63,47.66,47.17,47.3,221400.0,34.0377,34.0591,33.7089,33.8018,221400.0
2008-08-18 15:50:00,47.29,47.41,47.27,47.37,524000.0,33.7947,33.8804,33.7804,33.8518,524000.0
2008-08-19 09:30:00,47.19,48.37,47.19,47.98,295800.0,33.7232,34.5665,33.7232,34.2878,295800.0
2008-08-19 09:40:00,47.96,48.37,47.81,47.86,204400.0,34.2735,34.5665,34.1663,34.202,204400.0
2008-08-19 09:50:00,47.86,47.92,47.6,47.64,173600.0,34.202,34.2449,34.0162,34.0448,173600.0
2008-08-19 10:00:00,47.65,48.01,47.57,47.88,168200.0,34.0519,34.3092,33.9948,34.2163,168200.0
2008-08-19 10:10:00,47.88,48.06,47.81,47.94,113600.0,34.2163,34.3449,34.1663,34.2592,113600.0
2008-08-19 10:20:00,47.99,48.22,47.9,48.1,146600.0,34.2949,34.4593,34.2306,34.3735,146600.0
2008-08-19 10:30:00,48.1,48.61,48.1,48.52,186800.0,34.3735,34.738,34.3735,34.6737,186800.0
2008-08-19 10:40:00,48.51,48.57,48.28,48.35,158000.0,34.6665,34.7094,34.5022,34.5522,158000.0
2008-08-19 10:50:00,48.36,48.45,48.15,48.27,118800.0,34.5593,34.6236,34.4093,34.495,118800.0
2008-08-19 11:00:00,48.26,48.45,48.2,48.43,122400.0,34.4879,34.6236,34.445,34.6094,122400.0
2008-08-19 11:10:00,48.41,48.7,48.39,48.58,156600.0,34.5951,34.8023,34.5808,34.7165,156600.0
2008-08-19 11:20:00,48.56,48.85,48.49,48.72,170600.0,34.7023,34.9095,34.6522,34.8166,170600.0
2008-08-19 11:30:00,48.73,48.82,48.55,48.65,152800.0,34.8237,34.8881,34.6951,34.7666,152800.0
2008-08-19 11:40:00,48.63,48.95,48.63,48.93,154600.0,34.7523,34.981,34.7523,34.9667,154600.0
2008-08-19 11:50:00,48.92,49.1,48.89,49.07,228600.0,34.9595,35.0882,34.9381,35.0667,228600.0
2008-08-19 12:00:00,49.08,49.63,49.05,49.59,403800.0,35.0739,35.4669,35.0524,35.4383,403800.0
2008-08-19 12:10:00,49.6,49.84,49.48,49.77,420200.0,35.4455,35.617,35.3597,35.567,420200.0
2008-08-19 12:20:00,49.77,50.13,49.65,50.08,418800.0,35.567,35.8242,35.4812,35.7885,418800.0
2008-08-19 12:30:00,50.08,50.1,49.8,49.88,297200.0,35.7885,35.8028,35.5884,35.6456,297200.0
2008-08-19 12:40:00,49.88,49.97,49.51,49.54,502000.0,35.6456,35.7099,35.3811,35.4026,502000.0
2008-08-19 12:50:00,49.55,49.74,49.47,49.65,250400.0,35.4097,35.5455,35.3526,35.4812,250400.0
2008-08-19 13:00:00,49.66,49.7,49.55,49.63,175000.0,35.4883,35.5169,35.4097,35.4669,175000.0
2008-08-19 13:10:00,49.64,49.68,49.42,49.62,355400.0,35.4741,35.5026,35.3168,35.4598,355400.0
2008-08-19 13:20:00,49.62,49.69,49.18,49.19,218000.0,35.4598,35.5098,35.1453,35.1525,218000.0
2008-08-19 13:30:00,49.16,49.3,49.0,49.28,216400.0,35.131,35.2311,35.0167,35.2168,216400.0
2008-08-19 13:40:00,49.26,49.54,49.22,49.25,109400.0,35.2025,35.4026,35.1739,35.1953,109400.0
2008-08-19 13:50:00,49.26,49.49,49.24,49.37,109400.0,35.2025,35.3669,35.1882,35.2811,109400.0
2008-08-19 14:00:00,49.38,49.41,49.18,49.38,124600.0,35.2882,35.3097,35.1453,35.2882,124600.0
2008-08-19 14:10:00,49.37,49.69,49.31,49.69,130800.0,35.2811,35.5098,35.2382,35.5098,130800.0
2008-08-19 14:20:00,49.72,49.72,49.38,49.38,183800.0,35.5312,35.5312,35.2882,35.2882,183800.0
2008-08-19 14:30:00,49.42,49.45,49.34,49.38,79200.0,35.3168,35.3383,35.2597,35.2882,79200.0
2008-08-19 14:40:00,49.37,49.65,49.36,49.62,96600.0,35.2811,35.4812,35.274,35.4598,96600.0
2008-08-19 14:50:00,49.6,49.75,49.52,49.62,70200.0,35.4455,35.5527,35.3883,35.4598,70200.0
2008-08-19 15:00:00,49.63,49.63,49.4,49.49,123000.0,35.4669,35.4669,35.3025,35.3669,123000.0
2008-08-19 15:10:00,49.5,49.59,49.43,49.52,82600.0,35.374,35.4383,35.324,35.3883,82600.0
2008-08-19 15:20:00,49.51,49.85,49.48,49.81,181200.0,35.3811,35.6241,35.3597,35.5955,181200.0
2008-08-19 15:30:00,49.81,49.84,49.6,49.8,223400.0,35.5955,35.617,35.4455,35.5884,223400.0
2008-08-19 15:40:00,49.8,49.95,49.7,49.95,245600.0,35.5884,35.6956,35.5169,35.6956,245600.0
2008-08-19 15:50:00,49.95,50.0,49.91,50.0,479600.0,35.6956,35.7313,35.667,35.7313,479600.0
2008-08-20 09:30:00,51.12,51.51,50.84,51.5,380400.0,36.5317,36.8104,36.3316,36.8033,380400.0
2008-08-20 09:40:00,51.49,52.05,51.48,51.77,432000.0,36.7961,37.1963,36.789,36.9962,432000.0
2008-08-20 09:50:00,51.77,52.5,51.63,52.35,512600.0,36.9962,37.5179,36.8962,37.4107,512600.0
2008-08-20 10:00:00,52.38,52.54,52.11,52.4,558600.0,37.4321,37.5465,37.2392,37.4464,558600.0
2008-08-20 10:10:00,52.39,52.39,51.96,52.09,352400.0,37.4393,37.4393,37.132,37.2249,352400.0
2008-08-20 10:20:00,52.09,52.21,52.0,52.13,319000.0,37.2249,37.3106,37.1606,37.2535,319000.0
2008-08-20 10:30:00,52.13,52.35,51.38,51.68,857400.0,37.2535,37.4107,36.7175,36.9319,857400.0
2008-08-20 10:40:00,51.67,52.09,51.62,51.74,401600.0,36.9247,37.2249,36.889,36.9748,401600.0
2008-08-20 10:50:00,51.71,51.76,51.3,51.33,322000.0,36.9533,36.9891,36.6603,36.6818,322000.0
2008-08-20 11:00:00,51.35,51.85,51.33,51.46,341000.0,36.6961,37.0534,36.6818,36.7747,341000.0
2008-08-20 11:10:00,51.45,51.45,50.9,51.35,298400.0,36.7675,36.7675,36.3745,36.6961,298400.0
2008-08-20 11:20:00,51.38,51.45,50.88,51.04,321000.0,36.7175,36.7675,36.3602,36.4745,321000.0
2008-08-20 11:30:00,51.04,51.6,51.04,51.42,260600.0,36.4745,36.8747,36.4745,36.7461,260600.0
2008-08-20 11:40:00,51.4,51.56,51.33,51.46,437600.0,36.7318,36.8461,36.6818,36.7747,437600.0
2008-08-20 11:50:00,51.45,51.45,51.12,51.22,310200.0,36.7675,36.7675,36.5317,36.6032,310200.0
2008-08-20 12:00:00,51.23,51.38,51.17,51.27,259000.0,36.6103,36.7175,36.5674,36.6389,259000.0
2008-08-20 12:10:00,51.27,51.41,51.23,51.38,145600.0,36.6389,36.7389,36.6103,36.7175,145600.0
2008-08-20 12:20:00,51.4,51.54,51.26,51.5,116800.0,36.7318,36.8318,36.6317,36.8033,116800.0
2008-08-20 12:30:00,51.54,51.72,51.49,51.68,170200.0,36.8318,36.9605,36.7961,36.9319,170200.0
2008-08-20 12:40:00,51.71,51.85,51.5,51.71,101000.0,36.9533,37.0534,36.8033,36.9533,101000.0
2008-08-20 12:50:00,51.71,51.75,51.49,51.56,68400.0,36.9533,36.9819,36.7961,36.8461,68400.0
2008-08-20 13:00:00,51.56,51.64,51.27,51.27,106600.0,36.8461,36.9033,36.6389,36.6389,106600.0
2008-08-20 13:10:00,51.27,51.57,51.26,51.51,93400.0,36.6389,36.8533,36.6317,36.8104,93400.0
2008-08-20 13:20:00,51.51,51.76,51.44,51.63,115000.0,36.8104,36.9891,36.7604,36.8962,115000.0
2008-08-20 13:30:00,51.63,51.67,51.52,51.57,77200.0,36.8962,36.9247,36.8175,36.8533,77200.0
2008-08-20 13:40:00,51.57,51.83,51.44,51.72,110200.0,36.8533,37.0391,36.7604,36.9605,110200.0
2008-08-20 13:50:00,51.72,51.85,51.7,51.74,84200.0,36.9605,37.0534,36.9462,36.9748,84200.0
2008-08-20 14:00:00,51.74,52.27,51.73,52.16,160200.0,36.9748,37.3535,36.9676,37.2749,160200.0
2008-08-20 14:10:00,52.16,52.31,52.12,52.29,90400.0,37.2749,37.3821,37.2463,37.3678,90400.0
2008-08-20 14:20:00,52.29,52.58,52.24,52.47,124000.0,37.3678,37.5751,37.3321,37.4964,124000.0
2008-08-20 14:30:00,52.49,52.52,52.38,52.49,64200.0,37.5107,37.5322,37.4321,37.5107,64200.0
2008-08-20 14:40:00,52.49,52.7,52.4,52.7,131400.0,37.5107,37.6608,37.4464,37.6608,131400.0
2008-08-20 14:50:00,52.7,52.81,52.61,52.65,433200.0,37.6608,37.7394,37.5965,37.6251,433200.0
2008-08-20 15:00:00,52.65,52.88,52.63,52.85,236400.0,37.6251,37.7894,37.6108,37.768,236400.0
2008-08-20 15:10:00,52.88,52.92,52.73,52.74,127800.0,37.7894,37.818,37.6822,37.6894,127800.0
2008-08-20 15:20:00,52.73,52.8,52.43,52.73,225400.0,37.6822,37.7323,37.4679,37.6822,225400.0
2008-08-20 15:30:00,52.72,52.77,52.47,52.66,241400.0,37.6751,37.7108,37.4964,37.6322,241400.0
2008-08-20 15:40:00,52.67,52.91,52.67,52.82,369200.0,37.6394,37.8109,37.6394,37.7466,369200.0
2008-08-20 15:50:00,52.83,52.99,52.69,52.8,399400.0,37.7537,37.868,37.6537,37.7323,399400.0
2008-08-21 09:30:00,54.41,54.41,53.09,53.22,372600.0,38.8828,38.8828,37.9395,38.0324,372600.0
2008-08-21 09:40:00,53.27,53.53,53.2,53.41,176000.0,38.0681,38.2539,38.0181,38.1682,176000.0
2008-08-21 09:50:00,53.41,53.41,52.35,52.52,312000.0,38.1682,38.1682,37.4107,37.5322,312000.0
2008-08-21 10:00:00,52.5,52.83,52.33,52.73,251600.0,37.5179,37.7537,37.3964,37.6822,251600.0
2008-08-21 10:10:00,52.72,52.94,52.55,52.64,223000.0,37.6751,37.8323,37.5536,37.6179,223000.0
2008-08-21 10:20:00,52.66,52.89,52.35,52.38,254800.0,37.6322,37.7966,37.4107,37.4321,254800.0
2008-08-21 10:30:00,52.42,53.2,52.24,53.19,526000.0,37.4607,38.0181,37.3321,38.011,526000.0
2008-08-21 10:40:00,53.2,53.59,53.08,53.42,243200.0,38.0181,38.2968,37.9324,38.1753,243200.0
2008-08-21 10:50:00,53.42,53.73,53.26,53.32,233400.0,38.1753,38.3969,38.061,38.1039,233400.0
2008-08-21 11:00:00,53.33,53.57,53.31,53.57,178600.0,38.111,38.2825,38.0967,38.2825,178600.0
2008-08-21 11:10:00,53.57,53.59,53.19,53.31,167000.0,38.2825,38.2968,38.011,38.0967,167000.0
2008-08-21 11:20:00,53.31,53.35,53.09,53.17,153000.0,38.0967,38.1253,37.9395,37.9967,153000.0
2008-08-21 11:30:00,53.21,53.45,53.09,53.15,152000.0,38.0253,38.1968,37.9395,37.9824,152000.0
2008-08-21 11:40:00,53.19,53.61,53.08,53.6,139200.0,38.011,38.3111,37.9324,38.304,139200.0
2008-08-21 11:50:00,53.6,53.76,53.42,53.42,142000.0,38.304,38.4183,38.1753,38.1753,142000.0
2008-08-21 12:00:00,53.43,53.53,53.35,53.38,129400.0,38.1825,38.2539,38.1253,38.1468,129400.0
2008-08-21 12:10:00,53.37,53.43,53.3,53.31,94000.0,38.1396,38.1825,38.0896,38.0967,94000.0
2008-08-21 12:20:00,53.31,53.4,53.13,53.2,128600.0,38.0967,38.161,37.9681,38.0181,128600.0
2008-08-21 12:30:00,53.19,53.31,53.06,53.28,86800.0,38.011,38.0967,37.9181,38.0753,86800.0
2008-08-21 12:40:00,53.31,53.46,53.31,53.32,82800.0,38.0967,38.2039,38.0967,38.1039,82800.0
2008-08-21 12:50:00,53.33,53.4,53.24,53.36,98600.0,38.111,38.161,38.0467,38.1325,98600.0
2008-08-21 13:00:00,53.35,53.49,53.3,53.4,103800.0,38.1253,38.2254,38.0896,38.161,103800.0
2008-08-21 13:10:00,53.4,53.42,53.23,53.24,99400.0,38.161,38.1753,38.0396,38.0467,99400.0
2008-08-21 13:20:00,53.25,53.42,53.24,53.35,93400.0,38.0539,38.1753,38.0467,38.1253,93400.0
2008-08-21 13:30:00,53.33,53.43,53.28,53.36,119600.0,38.111,38.1825,38.0753,38.1325,119600.0
2008-08-21 13:40:00,53.36,53.5,53.3,53.38,699600.0,38.1325,38.2325,38.0896,38.1468,699600.0
2008-08-21 13:50:00,53.4,53.56,53.38,53.46,66800.0,38.161,38.2754,38.1468,38.2039,66800.0
2008-08-21 14:00:00,53.48,53.52,53.42,53.46,44600.0,38.2182,38.2468,38.1753,38.2039,44600.0
2008-08-21 14:10:00,53.47,53.47,53.27,53.35,89200.0,38.2111,38.2111,38.0681,38.1253,89200.0
2008-08-21 14:20:00,53.36,53.43,53.32,53.39,67400.0,38.1325,38.1825,38.1039,38.1539,67400.0
2008-08-21 14:30:00,53.39,53.41,53.17,53.2,71200.0,38.1539,38.1682,37.9967,38.0181,71200.0
2008-08-21 14:40:00,53.19,53.66,53.17,53.62,123600.0,38.011,38.3468,37.9967,38.3183,123600.0
2008-08-21 14:50:00,53.62,53.69,53.52,53.59,101800.0,38.3183,38.3683,38.2468,38.2968,101800.0
2008-08-21 15:00:00,53.6,53.75,53.55,53.66,61800.0,38.304,38.4112,38.2682,38.3468,61800.0
2008-08-21 15:10:00,53.65,53.71,53.62,53.63,61400.0,38.3397,38.3826,38.3183,38.3254,61400.0
2008-08-21 15:20:00,53.63,53.64,53.38,53.41,78200.0,38.3254,38.3326,38.1468,38.1682,78200.0
2008-08-21 15:30:00,53.4,53.42,53.3,53.33,136800.0,38.161,38.1753,38.0896,38.111,136800.0
2008-08-21 15:40:00,53.32,53.35,53.1,53.19,168000.0,38.1039,38.1253,37.9467,38.011,168000.0
2008-08-21 15:50:00,53.18,53.22,53.1,53.16,223200.0,38.0038,38.0324,37.9467,37.9895,223200.0
2008-08-22 09:30:00,53.09,53.09,51.71,52.46,251400.0,37.9395,37.9395,36.9533,37.4893,251400.0
2008-08-22 09:40:00,52.44,52.68,51.97,52.3,271400.0,37.475,37.6465,37.1391,37.375,271400.0
2008-08-22 09:50:00,52.33,52.68,52.18,52.49,102800.0,37.3964,37.6465,37.2892,37.5107,102800.0
2008-08-22 10:00:00,52.48,53.07,52.42,52.91,201000.0,37.5036,37.9252,37.4607,37.8109,201000.0
2008-08-22 10:10:00,52.94,53.01,52.6,52.71,101800.0,37.8323,37.8823,37.5893,37.668,101800.0
2008-08-22 10:20:00,52.71,52.79,52.48,52.55,98000.0,37.668,37.7251,37.5036,37.5536,98000.0
2008-08-22 10:30:00,52.58,52.58,52.44,52.5,128600.0,37.5751,37.5751,37.475,37.5179,128600.0
2008-08-22 10:40:00,52.49,52.51,52.25,52.4,502000.0,37.5107,37.525,37.3392,37.4464,502000.0
2008-08-22 10:50:00,52.38,52.45,52.15,52.17,190200.0,37.4321,37.4822,37.2678,37.2821,190200.0
2008-08-22 11:00:00,52.18,52.44,52.13,52.38,98200.0,37.2892,37.475,37.2535,37.4321,98200.0
2008-08-22 11:10:00,52.38,52.53,52.34,52.34,75000.0,37.4321,37.5393,37.4035,37.4035,75000.0
2008-08-22 11:20:00,52.33,52.38,52.2,52.27,76200.0,37.3964,37.4321,37.3035,37.3535,76200.0
2008-08-22 11:30:00,52.26,52.57,52.23,52.55,84200.0,37.3464,37.5679,37.3249,37.5536,84200.0
2008-08-22 11:40:00,52.54,52.63,52.44,52.57,81600.0,37.5465,37.6108,37.475,37.5679,81600.0
2008-08-22 11:50:00,52.57,52.66,52.48,52.49,118800.0,37.5679,37.6322,37.5036,37.5107,118800.0
2008-08-22 12:00:00,52.49,52.65,52.41,52.45,225200.0,37.5107,37.6251,37.4536,37.4822,225200.0
2008-08-22 12:10:00,52.44,52.44,52.31,52.37,71200.0,37.475,37.475,37.3821,37.425,71200.0
2008-08-22 12:20:00,52.37,52.38,52.18,52.23,61200.0,37.425,37.4321,37.2892,37.3249,61200.0
2008-08-22 12:30:00,52.2,52.24,52.12,52.21,65200.0,37.3035,37.3321,37.2463,37.3106,65200.0
2008-08-22 12:40:00,52.19,52.34,52.1,52.27,114800.0,37.2963,37.4035,37.232,37.3535,114800.0
2008-08-22 12:50:00,52.3,52.3,52.02,52.02,136000.0,37.375,37.375,37.1749,37.1749,136000.0
2008-08-22 13:00:00,52.01,52.05,51.71,51.73,137400.0,37.1677,37.1963,36.9533,36.9676,137400.0
2008-08-22 13:10:00,51.74,51.79,51.62,51.62,64200.0,36.9748,37.0105,36.889,36.889,64200.0
2008-08-22 13:20:00,51.63,51.64,51.46,51.49,74400.0,36.8962,36.9033,36.7747,36.7961,74400.0
2008-08-22 13:30:00,51.46,51.59,51.37,51.38,57000.0,36.7747,36.8676,36.7104,36.7175,57000.0
2008-08-22 13:40:00,51.38,51.41,51.34,51.37,44200.0,36.7175,36.7389,36.6889,36.7104,44200.0
2008-08-22 13:50:00,51.38,51.77,51.04,51.11,143600.0,36.7175,36.9962,36.4745,36.5246,143600.0
2008-08-22 14:00:00,51.13,51.13,50.88,50.88,137600.0,36.5388,36.5388,36.3602,36.3602,137600.0
2008-08-22 14:10:00,50.88,50.95,50.8,50.95,121600.0,36.3602,36.4102,36.303,36.4102,121600.0
2008-08-22 14:20:00,50.95,51.11,50.91,51.07,197400.0,36.4102,36.5246,36.3816,36.496,197400.0
2008-08-22 14:30:00,51.05,51.29,51.05,51.28,96400.0,36.4817,36.6532,36.4817,36.646,96400.0
2008-08-22 14:40:00,51.28,51.47,51.27,51.34,104000.0,36.646,36.7818,36.6389,36.6889,104000.0
2008-08-22 14:50:00,51.35,51.36,51.15,51.26,59600.0,36.6961,36.7032,36.5531,36.6317,59600.0
2008-08-22 15:00:00,51.26,51.48,51.22,51.48,43800.0,36.6317,36.789,36.6032,36.789,43800.0
2008-08-22 15:10:00,51.47,51.65,51.45,51.48,86200.0,36.7818,36.9104,36.7675,36.789,86200.0
2008-08-22 15:20:00,51.49,51.51,51.35,51.4,78000.0,36.7961,36.8104,36.6961,36.7318,78000.0
2008-08-22 15:30:00,51.4,51.68,51.37,51.63,121400.0,36.7318,36.9319,36.7104,36.8962,121400.0
2008-08-22 15:40:00,51.63,51.67,51.54,51.59,133800.0,36.8962,36.9247,36.8318,36.8676,133800.0
2008-08-22 15:50:00,51.59,51.82,51.57,51.81,195600.0,36.8676,37.0319,36.8533,37.0248,195600.0
2008-08-25 09:30:00,51.7,52.14,51.57,51.91,168400.0,36.9462,37.2606,36.8533,37.0963,168400.0
2008-08-25 09:40:00,51.91,52.02,51.67,51.95,163600.0,37.0963,37.1749,36.9247,37.1248,163600.0
2008-08-25 09:50:00,51.95,52.02,51.77,51.83,146200.0,37.1248,37.1749,36.9962,37.0391,146200.0
2008-08-25 10:00:00,51.88,52.03,51.66,51.71,190600.0,37.0748,37.182,36.9176,36.9533,190600.0
2008-08-25 10:10:00,51.68,51.7,51.46,51.59,119800.0,36.9319,36.9462,36.7747,36.8676,119800.0
2008-08-25 10:20:00,51.57,51.57,51.09,51.1,171000.0,36.8533,36.8533,36.5103,36.5174,171000.0
2008-08-25 10:30:00,51.08,51.18,50.61,50.61,132200.0,36.5031,36.5746,36.1672,36.1672,132200.0
2008-08-25 10:40:00,50.6,50.73,50.42,50.72,183000.0,36.1601,36.253,36.0315,36.2458,183000.0
2008-08-25 10:50:00,50.73,50.94,50.71,50.94,127800.0,36.253,36.4031,36.2387,36.4031,127800.0
2008-08-25 11:00:00,50.96,51.1,50.9,50.99,701600.0,36.4174,36.5174,36.3745,36.4388,701600.0
2008-08-25 11:10:00,51.01,51.17,50.97,51.05,361400.0,36.4531,36.5674,36.4245,36.4817,361400.0
2008-08-25 11:20:00,51.02,51.41,50.95,51.3,92800.0,36.4602,36.7389,36.4102,36.6603,92800.0
2008-08-25 11:30:00,51.29,51.38,51.27,51.29,53200.0,36.6532,36.7175,36.6389,36.6532,53200.0
2008-08-25 11:40:00,51.31,51.42,51.24,51.35,41600.0,36.6675,36.7461,36.6175,36.6961,41600.0
2008-08-25 11:50:00,51.3,51.4,51.17,51.27,77800.0,36.6603,36.7318,36.5674,36.6389,77800.0
2008-08-25 12:00:00,51.23,51.3,50.88,50.88,78000.0,36.6103,36.6603,36.3602,36.3602,78000.0
2008-08-25 12:10:00,50.89,51.13,50.88,50.96,89600.0,36.3673,36.5388,36.3602,36.4174,89600.0
2008-08-25 12:20:00,50.97,51.11,50.92,51.06,71600.0,36.4245,36.5246,36.3888,36.4888,71600.0
2008-08-25 12:30:00,51.02,51.02,50.72,50.8,99400.0,36.4602,36.4602,36.2458,36.303,99400.0
2008-08-25 12:40:00,50.77,50.83,50.71,50.8,62600.0,36.2816,36.3245,36.2387,36.303,62600.0
2008-08-25 12:50:00,50.81,50.81,50.5,50.59,63000.0,36.3102,36.3102,36.0886,36.1529,63000.0
2008-08-25 13:00:00,50.59,50.65,50.52,50.53,55600.0,36.1529,36.1958,36.1029,36.1101,55600.0
2008-08-25 13:10:00,50.52,50.71,50.51,50.69,104600.0,36.1029,36.2387,36.0958,36.2244,104600.0
2008-08-25 13:20:00,50.69,50.69,50.49,50.53,111000.0,36.2244,36.2244,36.0815,36.1101,111000.0
2008-08-25 13:30:00,50.55,50.73,50.54,50.64,51200.0,36.1244,36.253,36.1172,36.1887,51200.0
2008-08-25 13:40:00,50.63,50.67,50.53,50.57,70800.0,36.1815,36.2101,36.1101,36.1387,70800.0
2008-08-25 13:50:00,50.6,50.75,50.6,50.71,97600.0,36.1601,36.2673,36.1601,36.2387,97600.0
2008-08-25 14:00:00,50.71,50.77,50.6,50.67,81400.0,36.2387,36.2816,36.1601,36.2101,81400.0
2008-08-25 14:10:00,50.67,50.74,50.61,50.65,65200.0,36.2101,36.2601,36.1672,36.1958,65200.0
2008-08-25 14:20:00,50.67,50.94,50.63,50.94,87800.0,36.2101,36.4031,36.1815,36.4031,87800.0
2008-08-25 14:30:00,50.93,51.02,50.8,50.95,63600.0,36.3959,36.4602,36.303,36.4102,63600.0
2008-08-25 14:40:00,50.95,51.09,50.92,51.05,38800.0,36.4102,36.5103,36.3888,36.4817,38800.0
2008-08-25 14:50:00,51.05,51.1,50.84,50.86,46400.0,36.4817,36.5174,36.3316,36.3459,46400.0
2008-08-25 15:00:00,50.87,51.1,50.86,51.1,69200.0,36.353,36.5174,36.3459,36.5174,69200.0
2008-08-25 15:10:00,51.1,51.17,50.99,51.07,80600.0,36.5174,36.5674,36.4388,36.496,80600.0
2008-08-25 15:20:00,51.07,51.21,51.06,51.15,65600.0,36.496,36.596,36.4888,36.5531,65600.0
2008-08-25 15:30:00,51.15,51.22,51.08,51.21,125000.0,36.5531,36.6032,36.5031,36.596,125000.0
2008-08-25 15:40:00,51.21,51.22,51.06,51.17,143600.0,36.596,36.6032,36.4888,36.5674,143600.0
2008-08-25 15:50:00,51.17,51.23,50.9,51.12,194600.0,36.5674,36.6103,36.3745,36.5317,194600.0
2008-08-26 09:30:00,52.45,53.99,52.45,53.75,748400.0,37.4822,38.5827,37.4822,38.4112,748400.0
2008-08-26 09:40:00,53.72,54.13,53.72,53.82,667800.0,38.3897,38.6827,38.3897,38.4612,667800.0
2008-08-26 09:50:00,53.79,53.82,53.47,53.47,376200.0,38.4397,38.4612,38.2111,38.2111,376200.0
2008-08-26 10:00:00,53.49,54.03,53.34,53.86,365800.0,38.2254,38.6113,38.1182,38.4898,365800.0
2008-08-26 10:10:00,53.85,54.28,53.79,54.27,464600.0,38.4826,38.7899,38.4397,38.7828,464600.0
2008-08-26 10:20:00,54.24,54.44,53.99,54.02,304800.0,38.7613,38.9043,38.5827,38.6041,304800.0
2008-08-26 10:30:00,54.02,54.13,53.73,53.85,267000.0,38.6041,38.6827,38.3969,38.4826,267000.0
2008-08-26 10:40:00,53.85,53.85,53.6,53.73,315400.0,38.4826,38.4826,38.304,38.3969,315400.0
2008-08-26 10:50:00,53.72,53.73,53.24,53.28,259200.0,38.3897,38.3969,38.0467,38.0753,259200.0
2008-08-26 11:00:00,53.3,53.65,53.21,53.6,276400.0,38.0896,38.3397,38.0253,38.304,276400.0
2008-08-26 11:10:00,53.6,53.77,53.57,53.72,137000.0,38.304,38.4255,38.2825,38.3897,137000.0
2008-08-26 11:20:00,53.74,53.77,53.52,53.55,305800.0,38.404,38.4255,38.2468,38.2682,305800.0
2008-08-26 11:30:00,53.55,53.62,53.35,53.38,222200.0,38.2682,38.3183,38.1253,38.1468,222200.0
2008-08-26 11:40:00,53.36,53.52,53.34,53.44,204600.0,38.1325,38.2468,38.1182,38.1896,204600.0
2008-08-26 11:50:00,53.44,53.45,53.24,53.45,189600.0,38.1896,38.1968,38.0467,38.1968,189600.0
2008-08-26 12:00:00,53.45,53.9,53.42,53.7,179800.0,38.1968,38.5184,38.1753,38.3754,179800.0
2008-08-26 12:10:00,53.71,53.84,53.54,53.56,93800.0,38.3826,38.4755,38.2611,38.2754,93800.0
2008-08-26 12:20:00,53.55,53.84,53.5,53.81,152400.0,38.2682,38.4755,38.2325,38.454,152400.0
2008-08-26 12:30:00,53.81,53.85,53.68,53.71,95000.0,38.454,38.4826,38.3611,38.3826,95000.0
2008-08-26 12:40:00,53.7,53.71,53.47,53.66,96200.0,38.3754,38.3826,38.2111,38.3468,96200.0
2008-08-26 12:50:00,53.67,53.84,53.66,53.81,73400.0,38.354,38.4755,38.3468,38.454,73400.0
2008-08-26 13:00:00,53.81,53.96,53.77,53.9,79800.0,38.454,38.5612,38.4255,38.5184,79800.0
2008-08-26 13:10:00,53.9,53.95,53.79,53.93,352400.0,38.5184,38.5541,38.4397,38.5398,352400.0
2008-08-26 13:20:00,53.9,53.96,53.83,53.94,52000.0,38.5184,38.5612,38.4683,38.5469,52000.0
2008-08-26 13:30:00,53.93,53.94,53.73,53.83,206000.0,38.5398,38.5469,38.3969,38.4683,206000.0
2008-08-26 13:40:00,53.81,54.13,53.8,54.12,138800.0,38.454,38.6827,38.4469,38.6756,138800.0
2008-08-26 13:50:00,54.12,54.16,53.93,53.95,130600.0,38.6756,38.7042,38.5398,38.5541,130600.0
2008-08-26 14:00:00,53.94,54.16,53.85,54.05,127200.0,38.5469,38.7042,38.4826,38.6256,127200.0
2008-08-26 14:10:00,54.08,54.13,53.89,53.92,115000.0,38.647,38.6827,38.5112,38.5327,115000.0
2008-08-26 14:20:00,53.92,53.98,53.77,53.88,152400.0,38.5327,38.5755,38.4255,38.5041,152400.0
2008-08-26 14:30:00,53.88,53.92,53.79,53.91,61400.0,38.5041,38.5327,38.4397,38.5255,61400.0
2008-08-26 14:40:00,53.9,53.94,53.83,53.85,91800.0,38.5184,38.5469,38.4683,38.4826,91800.0
2008-08-26 14:50:00,53.84,53.85,53.56,53.73,264400.0,38.4755,38.4826,38.2754,38.3969,264400.0
2008-08-26 15:00:00,53.71,53.9,53.68,53.79,113800.0,38.3826,38.5184,38.3611,38.4397,113800.0
2008-08-26 15:10:00,53.78,53.9,53.68,53.84,385600.0,38.4326,38.5184,38.3611,38.4755,385600.0
2008-08-26 15:20:00,53.84,53.98,53.84,53.97,186000.0,38.4755,38.5755,38.4755,38.5684,186000.0
2008-08-26 15:30:00,53.95,53.99,53.75,53.88,174200.0,38.5541,38.5827,38.4112,38.5041,174200.0
2008-08-26 15:40:00,53.89,54.06,53.83,53.99,276800.0,38.5112,38.6327,38.4683,38.5827,276800.0
2008-08-26 15:50:00,53.99,54.08,53.85,53.95,342000.0,38.5827,38.647,38.4826,38.5541,342000.0
2008-08-27 09:30:00,54.85,55.77,54.85,55.09,555200.0,39.1973,39.8547,39.1973,39.3688,555200.0
2008-08-27 09:40:00,55.08,55.41,55.01,55.31,368000.0,39.3616,39.5974,39.3116,39.526,368000.0
2008-08-27 09:50:00,55.32,55.35,55.16,55.31,190400.0,39.5331,39.5546,39.4188,39.526,190400.0
2008-08-27 10:00:00,55.32,55.44,55.25,55.3,257800.0,39.5331,39.6189,39.4831,39.5188,257800.0
2008-08-27 10:10:00,55.3,55.45,55.21,55.23,237400.0,39.5188,39.626,39.4545,39.4688,237400.0
2008-08-27 10:20:00,55.23,55.33,55.02,55.31,387200.0,39.4688,39.5403,39.3187,39.526,387200.0
2008-08-27 10:30:00,55.29,55.49,55.0,55.18,324000.0,39.5117,39.6546,39.3044,39.4331,324000.0
2008-08-27 10:40:00,55.18,55.42,55.1,55.2,153200.0,39.4331,39.6046,39.3759,39.4474,153200.0
2008-08-27 10:50:00,55.19,55.26,55.01,55.01,71600.0,39.4402,39.4903,39.3116,39.3116,71600.0
2008-08-27 11:00:00,55.01,55.05,54.66,54.68,147600.0,39.3116,39.3402,39.0615,39.0758,147600.0
2008-08-27 11:10:00,54.67,54.99,54.67,54.95,73200.0,39.0686,39.2973,39.0686,39.2687,73200.0
2008-08-27 11:20:00,54.95,54.95,54.31,54.38,163600.0,39.2687,39.2687,38.8114,38.8614,163600.0
2008-08-27 11:30:00,54.38,54.48,54.17,54.33,130800.0,38.8614,38.9328,38.7113,38.8256,130800.0
2008-08-27 11:40:00,54.32,54.34,54.09,54.16,95400.0,38.8185,38.8328,38.6541,38.7042,95400.0
2008-08-27 11:50:00,54.16,54.18,54.02,54.07,129400.0,38.7042,38.7185,38.6041,38.6398,129400.0
2008-08-27 12:00:00,54.08,54.46,54.04,54.42,153600.0,38.647,38.9185,38.6184,38.89,153600.0
2008-08-27 12:10:00,54.45,54.58,54.31,54.44,100800.0,38.9114,39.0043,38.8114,38.9043,100800.0
2008-08-27 12:20:00,54.44,54.67,54.41,54.65,129800.0,38.9043,39.0686,38.8828,39.0543,129800.0
2008-08-27 12:30:00,54.67,54.7,54.57,54.64,60800.0,39.0686,39.0901,38.9972,39.0472,60800.0
2008-08-27 12:40:00,54.63,54.67,54.56,54.59,46000.0,39.04,39.0686,38.99,39.0115,46000.0
2008-08-27 12:50:00,54.59,54.59,54.16,54.22,94200.0,39.0115,39.0115,38.7042,38.747,94200.0
2008-08-27 13:00:00,54.23,54.28,54.16,54.27,56800.0,38.7542,38.7899,38.7042,38.7828,56800.0
2008-08-27 13:10:00,54.27,54.32,54.18,54.18,61800.0,38.7828,38.8185,38.7185,38.7185,61800.0
2008-08-27 13:20:00,54.18,54.35,54.18,54.24,50400.0,38.7185,38.8399,38.7185,38.7613,50400.0
2008-08-27 13:30:00,54.24,54.39,54.24,54.38,53600.0,38.7613,38.8685,38.7613,38.8614,53600.0
2008-08-27 13:40:00,54.38,54.39,54.23,54.33,61800.0,38.8614,38.8685,38.7542,38.8256,61800.0
2008-08-27 13:50:00,54.31,54.36,54.15,54.26,76400.0,38.8114,38.8471,38.697,38.7756,76400.0
2008-08-27 14:00:00,54.26,54.59,54.23,54.54,90000.0,38.7756,39.0115,38.7542,38.9757,90000.0
2008-08-27 14:10:00,54.51,54.51,54.35,54.4,54600.0,38.9543,38.9543,38.8399,38.8757,54600.0
2008-08-27 14:20:00,54.41,54.59,54.4,54.56,85400.0,38.8828,39.0115,38.8757,38.99,85400.0
2008-08-27 14:30:00,54.57,54.58,54.49,54.57,40800.0,38.9972,39.0043,38.94,38.9972,40800.0
2008-08-27 14:40:00,54.58,54.63,54.46,54.46,52400.0,39.0043,39.04,38.9185,38.9185,52400.0
2008-08-27 14:50:00,54.47,54.48,54.32,54.33,58600.0,38.9257,38.9328,38.8185,38.8256,58600.0
2008-08-27 15:00:00,54.34,54.45,54.33,54.45,42800.0,38.8328,38.9114,38.8256,38.9114,42800.0
2008-08-27 15:10:00,54.44,54.54,54.4,54.54,98400.0,38.9043,38.9757,38.8757,38.9757,98400.0
2008-08-27 15:20:00,54.52,54.56,54.45,54.51,82400.0,38.9614,38.99,38.9114,38.9543,82400.0
2008-08-27 15:30:00,54.52,54.57,54.43,54.44,144800.0,38.9614,38.9972,38.8971,38.9043,144800.0
2008-08-27 15:40:00,54.45,54.46,54.27,54.31,157600.0,38.9114,38.9185,38.7828,38.8114,157600.0
2008-08-27 15:50:00,54.31,54.59,54.23,54.54,315000.0,38.8114,39.0115,38.7542,38.9757,315000.0
2008-08-28 09:30:00,55.73,55.73,54.32,54.38,222800.0,39.8261,39.8261,38.8185,38.8614,222800.0
2008-08-28 09:40:00,54.37,54.6,54.16,54.2,234600.0,38.8542,39.0186,38.7042,38.7327,234600.0
2008-08-28 09:50:00,54.19,54.56,54.16,54.4,230400.0,38.7256,38.99,38.7042,38.8757,230400.0
2008-08-28 10:00:00,54.36,54.58,54.3,54.44,151600.0,38.8471,39.0043,38.8042,38.9043,151600.0
2008-08-28 10:10:00,54.43,54.48,54.23,54.23,112800.0,38.8971,38.9328,38.7542,38.7542,112800.0
2008-08-28 10:20:00,54.24,54.32,54.09,54.19,125600.0,38.7613,38.8185,38.6541,38.7256,125600.0
2008-08-28 10:30:00,54.2,54.23,53.31,53.31,269400.0,38.7327,38.7542,38.0967,38.0967,269400.0
2008-08-28 10:40:00,53.35,53.57,53.22,53.38,243000.0,38.1253,38.2825,38.0324,38.1468,243000.0
2008-08-28 10:50:00,53.42,53.47,52.91,52.96,249000.0,38.1753,38.2111,37.8109,37.8466,249000.0
2008-08-28 11:00:00,52.96,53.0,52.7,52.81,205600.0,37.8466,37.8752,37.6608,37.7394,205600.0
2008-08-28 11:10:00,52.8,52.84,52.42,52.49,186000.0,37.7323,37.7609,37.4607,37.5107,186000.0
2008-08-28 11:20:00,52.49,52.65,52.12,52.12,269600.0,37.5107,37.6251,37.2463,37.2463,269600.0
2008-08-28 11:30:00,52.15,52.27,51.79,51.79,148000.0,37.2678,37.3535,37.0105,37.0105,148000.0
2008-08-28 11:40:00,51.81,51.88,51.61,51.7,312600.0,37.0248,37.0748,36.8819,36.9462,312600.0
2008-08-28 11:50:00,51.7,51.83,51.55,51.6,237800.0,36.9462,37.0391,36.839,36.8747,237800.0
2008-08-28 12:00:00,51.6,52.08,51.58,51.87,441800.0,36.8747,37.2177,36.8604,37.0677,441800.0
2008-08-28 12:10:00,51.85,52.05,51.77,51.99,188000.0,37.0534,37.1963,36.9962,37.1534,188000.0
2008-08-28 12:20:00,51.99,52.01,51.77,51.87,131600.0,37.1534,37.1677,36.9962,37.0677,131600.0
2008-08-28 12:30:00,51.9,51.98,51.67,51.71,189600.0,37.0891,37.1463,36.9247,36.9533,189600.0
2008-08-28 12:40:00,51.74,51.92,51.65,51.86,70000.0,36.9748,37.1034,36.9104,37.0605,70000.0
2008-08-28 12:50:00,51.86,52.0,51.77,52.0,126600.0,37.0605,37.1606,36.9962,37.1606,126600.0
2008-08-28 13:00:00,51.99,52.0,51.68,51.8,174600.0,37.1534,37.1606,36.9319,37.0176,174600.0
2008-08-28 13:10:00,51.83,51.9,51.7,51.83,190200.0,37.0391,37.0891,36.9462,37.0391,190200.0
2008-08-28 13:20:00,51.81,51.83,51.69,51.79,116400.0,37.0248,37.0391,36.939,37.0105,116400.0
2008-08-28 13:30:00,51.79,52.2,51.75,52.13,162800.0,37.0105,37.3035,36.9819,37.2535,162800.0
2008-08-28 13:40:00,52.13,52.4,52.0,52.35,204800.0,37.2535,37.4464,37.1606,37.4107,204800.0
2008-08-28 13:50:00,52.37,52.41,52.16,52.2,175800.0,37.425,37.4536,37.2749,37.3035,175800.0
2008-08-28 14:00:00,52.19,52.58,52.17,52.55,160600.0,37.2963,37.5751,37.2821,37.5536,160600.0
2008-08-28 14:10:00,52.58,52.67,52.44,52.54,217200.0,37.5751,37.6394,37.475,37.5465,217200.0
2008-08-28 14:20:00,52.54,52.58,52.42,52.45,118000.0,37.5465,37.5751,37.4607,37.4822,118000.0
2008-08-28 14:30:00,52.45,52.59,52.45,52.47,66200.0,37.4822,37.5822,37.4822,37.4964,66200.0
2008-08-28 14:40:00,52.46,52.52,52.3,52.3,84400.0,37.4893,37.5322,37.375,37.375,84400.0
2008-08-28 14:50:00,52.3,52.36,52.24,52.27,47200.0,37.375,37.4178,37.3321,37.3535,47200.0
2008-08-28 15:00:00,52.27,52.4,52.26,52.35,65200.0,37.3535,37.4464,37.3464,37.4107,65200.0
2008-08-28 15:10:00,52.36,52.49,52.34,52.42,79400.0,37.4178,37.5107,37.4035,37.4607,79400.0
2008-08-28 15:20:00,52.42,52.44,52.35,52.37,104200.0,37.4607,37.475,37.4107,37.425,104200.0
2008-08-28 15:30:00,52.36,52.36,52.22,52.31,110600.0,37.4178,37.4178,37.3178,37.3821,110600.0
2008-08-28 15:40:00,52.32,52.47,52.24,52.43,171000.0,37.3892,37.4964,37.3321,37.4679,171000.0
2008-08-28 15:50:00,52.44,52.7,52.44,52.6,303400.0,37.475,37.6608,37.475,37.5893,303400.0
2008-08-29 09:30:00,53.49,53.5,52.8,52.95,205000.0,38.2254,38.2325,37.7323,37.8395,205000.0
2008-08-29 09:40:00,52.95,53.05,52.52,52.59,202400.0,37.8395,37.9109,37.5322,37.5822,202400.0
2008-08-29 09:50:00,52.58,52.8,52.34,52.66,130400.0,37.5751,37.7323,37.4035,37.6322,130400.0
2008-08-29 10:00:00,52.63,53.01,52.52,52.94,140600.0,37.6108,37.8823,37.5322,37.8323,140600.0
2008-08-29 10:10:00,52.95,52.97,52.63,52.63,124000.0,37.8395,37.8538,37.6108,37.6108,124000.0
2008-08-29 10:20:00,52.65,52.81,52.6,52.67,172400.0,37.6251,37.7394,37.5893,37.6394,172400.0
2008-08-29 10:30:00,52.63,52.63,52.1,52.2,73200.0,37.6108,37.6108,37.232,37.3035,73200.0
2008-08-29 10:40:00,52.17,52.22,52.04,52.2,884600.0,37.2821,37.3178,37.1892,37.3035,884600.0
2008-08-29 10:50:00,52.21,52.4,52.06,52.4,1208400.0,37.3106,37.4464,37.2034,37.4464,1208400.0
2008-08-29 11:00:00,52.4,52.56,52.3,52.38,86600.0,37.4464,37.5608,37.375,37.4321,86600.0
2008-08-29 11:10:00,52.38,52.38,52.26,52.31,93800.0,37.4321,37.4321,37.3464,37.3821,93800.0
2008-08-29 11:20:00,52.31,52.38,52.16,52.24,107000.0,37.3821,37.4321,37.2749,37.3321,107000.0
2008-08-29 11:30:00,52.25,52.69,52.25,52.67,79200.0,37.3392,37.6537,37.3392,37.6394,79200.0
2008-08-29 11:40:00,52.67,52.69,52.43,52.57,66400.0,37.6394,37.6537,37.4679,37.5679,66400.0
2008-08-29 11:50:00,52.55,52.65,52.48,52.6,52200.0,37.5536,37.6251,37.5036,37.5893,52200.0
2008-08-29 12:00:00,52.59,52.7,52.59,52.65,50400.0,37.5822,37.6608,37.5822,37.6251,50400.0
2008-08-29 12:10:00,52.67,52.73,52.57,52.6,48600.0,37.6394,37.6822,37.5679,37.5893,48600.0
2008-08-29 12:20:00,52.6,52.6,52.4,52.56,62200.0,37.5893,37.5893,37.4464,37.5608,62200.0
2008-08-29 12:30:00,52.56,52.63,52.52,52.54,56400.0,37.5608,37.6108,37.5322,37.5465,56400.0
2008-08-29 12:40:00,52.52,52.56,52.46,52.46,58600.0,37.5322,37.5608,37.4893,37.4893,58600.0
2008-08-29 12:50:00,52.46,52.48,52.32,52.42,45400.0,37.4893,37.5036,37.3892,37.4607,45400.0
2008-08-29 13:00:00,52.42,52.47,52.18,52.18,116600.0,37.4607,37.4964,37.2892,37.2892,116600.0
2008-08-29 13:10:00,52.17,52.19,51.97,52.02,61400.0,37.2821,37.2963,37.1391,37.1749,61400.0
2008-08-29 13:20:00,52.02,52.13,51.95,52.11,63000.0,37.1749,37.2535,37.1248,37.2392,63000.0
2008-08-29 13:30:00,52.12,52.18,51.98,52.1,51800.0,37.2463,37.2892,37.1463,37.232,51800.0
2008-08-29 13:40:00,52.08,52.13,52.02,52.06,23400.0,37.2177,37.2535,37.1749,37.2034,23400.0
2008-08-29 13:50:00,52.07,52.18,52.05,52.18,31400.0,37.2106,37.2892,37.1963,37.2892,31400.0
2008-08-29 14:00:00,52.18,52.31,52.18,52.2,47800.0,37.2892,37.3821,37.2892,37.3035,47800.0
2008-08-29 14:10:00,52.21,52.24,52.0,52.08,73200.0,37.3106,37.3321,37.1606,37.2177,73200.0
2008-08-29 14:20:00,52.1,52.1,51.92,51.92,53800.0,37.232,37.232,37.1034,37.1034,53800.0
2008-08-29 14:30:00,51.91,52.02,51.88,52.02,56600.0,37.0963,37.1749,37.0748,37.1749,56600.0
2008-08-29 14:40:00,51.99,52.02,51.94,52.02,32400.0,37.1534,37.1749,37.1177,37.1749,32400.0
2008-08-29 14:50:00,52.02,52.26,52.02,52.26,48400.0,37.1749,37.3464,37.1749,37.3464,48400.0
2008-08-29 15:00:00,52.26,52.26,51.95,52.01,65400.0,37.3464,37.3464,37.1248,37.1677,65400.0
2008-08-29 15:10:00,52.01,52.06,51.94,51.97,56200.0,37.1677,37.2034,37.1177,37.1391,56200.0
2008-08-29 15:20:00,51.98,52.08,51.94,52.03,63200.0,37.1463,37.2177,37.1177,37.182,63200.0
2008-08-29 15:30:00,52.04,52.09,51.96,52.07,89200.0,37.1892,37.2249,37.132,37.2106,89200.0
2008-08-29 15:40:00,52.07,52.33,52.05,52.28,116400.0,37.2106,37.3964,37.1963,37.3607,116400.0
2008-08-29 15:50:00,52.3,52.32,52.18,52.27,212200.0,37.375,37.3892,37.2892,37.3535,212200.0
2008-09-02 09:30:00,49.46,51.11,48.67,48.67,444200.0,35.3454,36.5246,34.7809,34.7809,444200.0
2008-09-02 09:40:00,48.77,48.77,48.0,48.45,704200.0,34.8523,34.8523,34.3021,34.6236,704200.0
2008-09-02 09:50:00,48.47,48.77,48.45,48.71,287200.0,34.6379,34.8523,34.6236,34.8094,287200.0
2008-09-02 10:00:00,48.72,48.82,48.57,48.77,327000.0,34.8166,34.8881,34.7094,34.8523,327000.0
2008-09-02 10:10:00,48.77,48.87,48.68,48.84,191200.0,34.8523,34.9238,34.788,34.9023,191200.0
2008-09-02 10:20:00,48.83,48.84,48.55,48.57,140800.0,34.8952,34.9023,34.6951,34.7094,140800.0
2008-09-02 10:30:00,48.58,48.74,48.52,48.7,195600.0,34.7165,34.8309,34.6737,34.8023,195600.0
2008-09-02 10:40:00,48.7,48.88,48.41,48.42,282600.0,34.8023,34.9309,34.5951,34.6022,282600.0
2008-09-02 10:50:00,48.42,48.43,48.25,48.3,268000.0,34.6022,34.6094,34.4807,34.5165,268000.0
2008-09-02 11:00:00,48.3,48.3,48.02,48.04,252000.0,34.5165,34.5165,34.3164,34.3306,252000.0
2008-09-02 11:10:00,48.03,48.09,47.92,47.95,178200.0,34.3235,34.3664,34.2449,34.2663,178200.0
2008-09-02 11:20:00,47.95,48.02,47.84,47.99,378600.0,34.2663,34.3164,34.1877,34.2949,378600.0
2008-09-02 11:30:00,47.99,48.01,47.91,47.98,169200.0,34.2949,34.3092,34.2377,34.2878,169200.0
2008-09-02 11:40:00,47.97,48.03,47.9,47.92,247400.0,34.2806,34.3235,34.2306,34.2449,247400.0
2008-09-02 11:50:00,47.93,47.97,47.68,47.78,197800.0,34.252,34.2806,34.0734,34.1448,197800.0
2008-09-02 12:00:00,47.77,47.84,47.7,47.81,109800.0,34.1377,34.1877,34.0877,34.1663,109800.0
2008-09-02 12:10:00,47.81,47.83,47.73,47.76,128600.0,34.1663,34.1806,34.1091,34.1306,128600.0
2008-09-02 12:20:00,47.76,47.76,47.55,47.62,188600.0,34.1306,34.1306,33.9805,34.0305,188600.0
2008-09-02 12:30:00,47.63,47.72,47.56,47.71,103400.0,34.0377,34.102,33.9876,34.0948,103400.0
2008-09-02 12:40:00,47.74,47.97,47.74,47.85,201200.0,34.1163,34.2806,34.1163,34.1949,201200.0
2008-09-02 12:50:00,47.84,47.91,47.79,47.85,260400.0,34.1877,34.2377,34.152,34.1949,260400.0
2008-09-02 13:00:00,47.87,47.94,47.81,47.84,119800.0,34.2092,34.2592,34.1663,34.1877,119800.0
2008-09-02 13:10:00,47.85,48.05,47.85,47.97,127800.0,34.1949,34.3378,34.1949,34.2806,127800.0
2008-09-02 13:20:00,47.96,48.04,47.87,47.96,96000.0,34.2735,34.3306,34.2092,34.2735,96000.0
2008-09-02 13:30:00,47.95,47.98,47.77,47.88,128200.0,34.2663,34.2878,34.1377,34.2163,128200.0
2008-09-02 13:40:00,47.88,48.02,47.87,47.99,106400.0,34.2163,34.3164,34.2092,34.2949,106400.0
2008-09-02 13:50:00,48.01,48.09,47.91,47.94,250600.0,34.3092,34.3664,34.2377,34.2592,250600.0
2008-09-02 14:00:00,47.95,48.16,47.86,48.14,180800.0,34.2663,34.4164,34.202,34.4021,180800.0
2008-09-02 14:10:00,48.12,48.29,48.04,48.17,187200.0,34.3878,34.5093,34.3306,34.4235,187200.0
2008-09-02 14:20:00,48.18,48.33,48.01,48.1,233400.0,34.4307,34.5379,34.3092,34.3735,233400.0
2008-09-02 14:30:00,48.1,48.16,48.03,48.11,67200.0,34.3735,34.4164,34.3235,34.3807,67200.0
2008-09-02 14:40:00,48.11,48.13,47.99,48.02,66400.0,34.3807,34.395,34.2949,34.3164,66400.0
2008-09-02 14:50:00,48.02,48.12,48.02,48.06,98000.0,34.3164,34.3878,34.3164,34.3449,98000.0
2008-09-02 15:00:00,48.05,48.09,47.98,48.04,106200.0,34.3378,34.3664,34.2878,34.3306,106200.0
2008-09-02 15:10:00,48.05,48.07,47.99,48.02,167400.0,34.3378,34.3521,34.2949,34.3164,167400.0
2008-09-02 15:20:00,48.01,48.02,47.79,47.82,158600.0,34.3092,34.3164,34.152,34.1734,158600.0
2008-09-02 15:30:00,47.8,47.98,47.79,47.89,312600.0,34.1591,34.2878,34.152,34.2235,312600.0
2008-09-02 15:40:00,47.89,47.99,47.88,47.95,393200.0,34.2235,34.2949,34.2163,34.2663,393200.0
2008-09-02 15:50:00,47.94,47.99,47.85,47.9,556400.0,34.2592,34.2949,34.1949,34.2306,556400.0
2008-09-03 09:30:00,47.76,48.6,47.63,47.98,322200.0,34.1306,34.7308,34.0377,34.2878,322200.0
2008-09-03 09:40:00,47.98,48.55,47.87,48.23,692000.0,34.2878,34.6951,34.2092,34.4664,692000.0
2008-09-03 09:50:00,48.21,48.32,47.95,48.12,439600.0,34.4521,34.5307,34.2663,34.3878,439600.0
2008-09-03 10:00:00,48.09,48.19,47.76,48.12,304600.0,34.3664,34.4378,34.1306,34.3878,304600.0
2008-09-03 10:10:00,48.09,48.13,47.68,47.75,251200.0,34.3664,34.395,34.0734,34.1234,251200.0
2008-09-03 10:20:00,47.75,47.77,47.5,47.52,236800.0,34.1234,34.1377,33.9448,33.959,236800.0
2008-09-03 10:30:00,47.53,47.56,47.35,47.35,348400.0,33.9662,33.9876,33.8376,33.8376,348400.0
2008-09-03 10:40:00,47.35,47.35,47.14,47.19,264000.0,33.8376,33.8376,33.6875,33.7232,264000.0
2008-09-03 10:50:00,47.18,47.18,46.84,46.88,274000.0,33.7161,33.7161,33.4731,33.5017,274000.0
2008-09-03 11:00:00,46.87,46.88,46.65,46.69,296000.0,33.4945,33.5017,33.3373,33.3659,296000.0
2008-09-03 11:10:00,46.7,46.71,46.37,46.38,311800.0,33.373,33.3802,33.1372,33.1444,311800.0
2008-09-03 11:20:00,46.4,46.46,45.98,46.18,442000.0,33.1587,33.2015,32.8585,33.0014,442000.0
2008-09-03 11:30:00,46.19,46.22,45.8,45.9,324800.0,33.0086,33.03,32.7299,32.8013,324800.0
2008-09-03 11:40:00,45.9,46.23,45.88,45.99,522200.0,32.8013,33.0372,32.7871,32.8657,522200.0
2008-09-03 11:50:00,45.98,46.47,45.9,46.45,323800.0,32.8585,33.2087,32.8013,33.1944,323800.0
2008-09-03 12:00:00,46.44,46.8,46.44,46.7,270600.0,33.1872,33.4445,33.1872,33.373,270600.0
2008-09-03 12:10:00,46.7,46.89,46.39,46.52,221800.0,33.373,33.5088,33.1515,33.2444,221800.0
2008-09-03 12:20:00,46.52,46.52,45.99,46.09,256400.0,33.2444,33.2444,32.8657,32.9371,256400.0
2008-09-03 12:30:00,46.12,46.34,45.88,45.88,114400.0,32.9586,33.1158,32.7871,32.7871,114400.0
2008-09-03 12:40:00,45.9,46.1,45.89,46.06,92600.0,32.8013,32.9443,32.7942,32.9157,92600.0
2008-09-03 12:50:00,46.06,46.25,46.06,46.16,199200.0,32.9157,33.0515,32.9157,32.9872,199200.0
2008-09-03 13:00:00,46.16,46.42,46.16,46.33,199800.0,32.9872,33.173,32.9872,33.1086,199800.0
2008-09-03 13:10:00,46.35,46.4,46.24,46.26,155400.0,33.1229,33.1587,33.0443,33.0586,155400.0
2008-09-03 13:20:00,46.26,46.74,46.25,46.6,229600.0,33.0586,33.4016,33.0515,33.3016,229600.0
2008-09-03 13:30:00,46.59,46.67,46.43,46.61,128200.0,33.2944,33.3516,33.1801,33.3087,128200.0
2008-09-03 13:40:00,46.61,46.85,46.55,46.65,184400.0,33.3087,33.4802,33.2659,33.3373,184400.0
2008-09-03 13:50:00,46.63,46.72,46.55,46.7,174000.0,33.323,33.3873,33.2659,33.373,174000.0
2008-09-03 14:00:00,46.68,46.91,46.57,46.78,327800.0,33.3588,33.5231,33.2801,33.4302,327800.0
2008-09-03 14:10:00,46.78,46.85,46.44,46.59,153800.0,33.4302,33.4802,33.1872,33.2944,153800.0
2008-09-03 14:20:00,46.58,46.61,46.35,46.53,169800.0,33.2873,33.3087,33.1229,33.2516,169800.0
2008-09-03 14:30:00,46.52,46.59,46.42,46.57,92800.0,33.2444,33.2944,33.173,33.2801,92800.0
2008-09-03 14:40:00,46.57,46.63,46.49,46.52,98400.0,33.2801,33.323,33.223,33.2444,98400.0
2008-09-03 14:50:00,46.51,46.53,46.38,46.4,103400.0,33.2373,33.2516,33.1444,33.1587,103400.0
2008-09-03 15:00:00,46.4,46.59,46.4,46.47,140600.0,33.1587,33.2944,33.1587,33.2087,140600.0
2008-09-03 15:10:00,46.46,46.6,46.44,46.51,207200.0,33.2015,33.3016,33.1872,33.2373,207200.0
2008-09-03 15:20:00,46.51,46.7,46.51,46.62,154400.0,33.2373,33.373,33.2373,33.3159,154400.0
2008-09-03 15:30:00,46.63,46.74,46.54,46.68,226400.0,33.323,33.4016,33.2587,33.3588,226400.0
2008-09-03 15:40:00,46.68,46.77,46.52,46.77,290200.0,33.3588,33.4231,33.2444,33.4231,290200.0
2008-09-03 15:50:00,46.77,47.1,46.72,47.05,426400.0,33.4231,33.6589,33.3873,33.6232,426400.0
2008-09-04 09:30:00,46.99,47.8,46.99,47.63,255200.0,33.5803,34.1591,33.5803,34.0377,255200.0
2008-09-04 09:40:00,47.63,47.93,47.32,47.57,242800.0,34.0377,34.252,33.8161,33.9948,242800.0
2008-09-04 09:50:00,47.57,47.57,47.13,47.34,193200.0,33.9948,33.9948,33.6803,33.8304,193200.0
2008-09-04 10:00:00,47.37,47.56,47.07,47.07,167600.0,33.8518,33.9876,33.6375,33.6375,167600.0
2008-09-04 10:10:00,47.1,47.49,47.03,47.3,190400.0,33.6589,33.9376,33.6089,33.8018,190400.0
2008-09-04 10:20:00,47.3,47.3,46.96,47.04,152000.0,33.8018,33.8018,33.5589,33.616,152000.0
2008-09-04 10:30:00,47.06,47.09,46.42,46.55,245400.0,33.6303,33.6518,33.173,33.2659,245400.0
2008-09-04 10:40:00,46.52,46.69,46.17,46.27,238200.0,33.2444,33.3659,32.9943,33.0658,238200.0
2008-09-04 10:50:00,46.27,46.49,46.08,46.24,208800.0,33.0658,33.223,32.93,33.0443,208800.0
2008-09-04 11:00:00,46.24,46.87,46.24,46.33,446200.0,33.0443,33.4945,33.0443,33.1086,446200.0
2008-09-04 11:10:00,46.34,46.6,45.57,45.59,374600.0,33.1158,33.3016,32.5655,32.5798,374600.0
2008-09-04 11:20:00,45.57,45.8,45.52,45.63,353600.0,32.5655,32.7299,32.5298,32.6084,353600.0
2008-09-04 11:30:00,45.65,46.13,45.6,45.96,229200.0,32.6227,32.9657,32.587,32.8442,229200.0
2008-09-04 11:40:00,45.96,46.16,45.94,46.1,180200.0,32.8442,32.9872,32.8299,32.9443,180200.0
2008-09-04 11:50:00,46.1,46.13,45.94,46.08,125600.0,32.9443,32.9657,32.8299,32.93,125600.0
2008-09-04 12:00:00,46.08,46.42,46.08,46.31,171400.0,32.93,33.173,32.93,33.0943,171400.0
2008-09-04 12:10:00,46.31,46.39,45.86,45.92,213400.0,33.0943,33.1515,32.7728,32.8156,213400.0
2008-09-04 12:20:00,45.94,46.1,45.78,45.84,212600.0,32.8299,32.9443,32.7156,32.7585,212600.0
2008-09-04 12:30:00,45.8,46.0,45.75,45.76,64400.0,32.7299,32.8728,32.6942,32.7013,64400.0
2008-09-04 12:40:00,45.8,45.81,45.65,45.73,70200.0,32.7299,32.737,32.6227,32.6799,70200.0
2008-09-04 12:50:00,45.73,45.83,45.65,45.66,73600.0,32.6799,32.7513,32.6227,32.6298,73600.0
2008-09-04 13:00:00,45.66,45.69,45.4,45.48,644400.0,32.6298,32.6513,32.444,32.5012,644400.0
2008-09-04 13:10:00,45.44,45.63,45.4,45.59,116400.0,32.4726,32.6084,32.444,32.5798,116400.0
2008-09-04 13:20:00,45.59,45.73,45.44,45.47,125800.0,32.5798,32.6799,32.4726,32.4941,125800.0
2008-09-04 13:30:00,45.46,45.79,45.45,45.63,261800.0,32.4869,32.7227,32.4798,32.6084,261800.0
2008-09-04 13:40:00,45.63,45.96,45.58,45.8,147800.0,32.6084,32.8442,32.5727,32.7299,147800.0
2008-09-04 13:50:00,45.79,45.99,45.69,45.73,117000.0,32.7227,32.8657,32.6513,32.6799,117000.0
2008-09-04 14:00:00,45.76,45.87,45.55,45.55,85400.0,32.7013,32.7799,32.5512,32.5512,85400.0
2008-09-04 14:10:00,45.59,45.63,45.2,45.23,320200.0,32.5798,32.6084,32.3011,32.3225,320200.0
2008-09-04 14:20:00,45.21,45.73,45.02,45.7,291600.0,32.3083,32.6799,32.1725,32.6584,291600.0
2008-09-04 14:30:00,45.7,45.88,45.65,45.84,204600.0,32.6584,32.7871,32.6227,32.7585,204600.0
2008-09-04 14:40:00,45.83,46.15,45.77,46.06,492600.0,32.7513,32.98,32.7084,32.9157,492600.0
2008-09-04 14:50:00,46.06,46.56,46.05,46.52,422400.0,32.9157,33.273,32.9085,33.2444,422400.0
2008-09-04 15:00:00,46.5,46.73,46.27,46.62,289600.0,33.2301,33.3945,33.0658,33.3159,289600.0
2008-09-04 15:10:00,46.6,47.04,46.52,46.86,308400.0,33.3016,33.616,33.2444,33.4874,308400.0
2008-09-04 15:20:00,46.86,47.1,46.63,47.04,249400.0,33.4874,33.6589,33.323,33.616,249400.0
2008-09-04 15:30:00,47.05,47.13,46.85,46.87,226000.0,33.6232,33.6803,33.4802,33.4945,226000.0
2008-09-04 15:40:00,46.87,47.0,46.73,46.81,260000.0,33.4945,33.5874,33.3945,33.4517,260000.0
2008-09-04 15:50:00,46.81,47.02,46.7,46.74,444600.0,33.4517,33.6017,33.373,33.4016,444600.0
2008-09-05 09:30:00,47.47,47.85,47.02,47.81,453400.0,33.9233,34.1949,33.6017,34.1663,453400.0
2008-09-05 09:40:00,47.8,47.92,47.02,47.21,414400.0,34.1591,34.2449,33.6017,33.7375,414400.0
2008-09-05 09:50:00,47.18,47.62,47.16,47.41,332800.0,33.7161,34.0305,33.7018,33.8804,332800.0
2008-09-05 10:00:00,47.42,47.49,46.73,46.85,352800.0,33.8876,33.9376,33.3945,33.4802,352800.0
2008-09-05 10:10:00,46.91,46.94,46.74,46.77,422000.0,33.5231,33.5446,33.4016,33.4231,422000.0
2008-09-05 10:20:00,46.75,46.87,46.38,46.65,467800.0,33.4088,33.4945,33.1444,33.3373,467800.0
2008-09-05 10:30:00,46.64,46.66,46.16,46.33,308400.0,33.3302,33.3445,32.9872,33.1086,308400.0
2008-09-05 10:40:00,46.35,46.46,46.07,46.17,306000.0,33.1229,33.2015,32.9228,32.9943,306000.0
2008-09-05 10:50:00,46.18,46.45,46.05,46.4,278400.0,33.0014,33.1944,32.9085,33.1587,278400.0
2008-09-05 11:00:00,46.4,46.68,46.27,46.48,473000.0,33.1587,33.3588,33.0658,33.2158,473000.0
2008-09-05 11:10:00,46.49,46.59,46.26,46.35,189400.0,33.223,33.2944,33.0586,33.1229,189400.0
2008-09-05 11:20:00,46.35,46.83,46.33,46.6,342600.0,33.1229,33.466,33.1086,33.3016,342600.0
2008-09-05 11:30:00,46.59,46.72,46.45,46.58,304200.0,33.2944,33.3873,33.1944,33.2873,304200.0
2008-09-05 11:40:00,46.54,46.7,46.35,46.68,207600.0,33.2587,33.373,33.1229,33.3588,207600.0
2008-09-05 11:50:00,46.67,47.02,46.65,46.73,315800.0,33.3516,33.6017,33.3373,33.3945,315800.0
2008-09-05 12:00:00,46.73,46.78,46.54,46.74,196800.0,33.3945,33.4302,33.2587,33.4016,196800.0
2008-09-05 12:10:00,46.76,46.93,46.54,46.66,147200.0,33.4159,33.5374,33.2587,33.3445,147200.0
2008-09-05 12:20:00,46.65,46.74,46.49,46.72,137000.0,33.3373,33.4016,33.223,33.3873,137000.0
2008-09-05 12:30:00,46.69,46.91,46.6,46.88,124000.0,33.3659,33.5231,33.3016,33.5017,124000.0
2008-09-05 12:40:00,46.88,47.04,46.83,46.9,121800.0,33.5017,33.616,33.466,33.516,121800.0
2008-09-05 12:50:00,46.87,47.0,46.71,46.98,128800.0,33.4945,33.5874,33.3802,33.5731,128800.0
2008-09-05 13:00:00,46.99,47.1,46.82,46.94,156800.0,33.5803,33.6589,33.4588,33.5446,156800.0
2008-09-05 13:10:00,46.93,47.14,46.88,47.05,128800.0,33.5374,33.6875,33.5017,33.6232,128800.0
2008-09-05 13:20:00,47.02,47.1,46.79,46.95,177000.0,33.6017,33.6589,33.4374,33.5517,177000.0
2008-09-05 13:30:00,46.92,46.96,46.63,46.67,171600.0,33.5303,33.5589,33.323,33.3516,171600.0
2008-09-05 13:40:00,46.67,46.87,46.63,46.78,166000.0,33.3516,33.4945,33.323,33.4302,166000.0
2008-09-05 13:50:00,46.79,46.9,46.73,46.85,108000.0,33.4374,33.516,33.3945,33.4802,108000.0
2008-09-05 14:00:00,46.85,47.26,46.84,47.24,147400.0,33.4802,33.7732,33.4731,33.7589,147400.0
2008-09-05 14:10:00,47.24,47.57,47.24,47.43,303800.0,33.7589,33.9948,33.7589,33.8947,303800.0
2008-09-05 14:20:00,47.44,47.74,47.37,47.72,240800.0,33.9019,34.1163,33.8518,34.102,240800.0
2008-09-05 14:30:00,47.72,47.79,47.45,47.51,233800.0,34.102,34.152,33.909,33.9519,233800.0
2008-09-05 14:40:00,47.52,47.84,47.46,47.74,120400.0,33.959,34.1877,33.9162,34.1163,120400.0
2008-09-05 14:50:00,47.74,48.07,47.67,48.01,169000.0,34.1163,34.3521,34.0662,34.3092,169000.0
2008-09-05 15:00:00,47.99,48.02,47.71,47.73,163200.0,34.2949,34.3164,34.0948,34.1091,163200.0
2008-09-05 15:10:00,47.71,47.76,47.55,47.74,184600.0,34.0948,34.1306,33.9805,34.1163,184600.0
2008-09-05 15:20:00,47.74,47.87,47.69,47.76,168400.0,34.1163,34.2092,34.0805,34.1306,168400.0
2008-09-05 15:30:00,47.77,47.88,47.71,47.82,237200.0,34.1377,34.2163,34.0948,34.1734,237200.0
2008-09-05 15:40:00,47.82,48.02,47.74,47.97,271400.0,34.1734,34.3164,34.1163,34.2806,271400.0
2008-09-05 15:50:00,47.98,48.19,47.93,47.93,375600.0,34.2878,34.4378,34.252,34.252,375600.0
2008-09-08 09:30:00,48.99,48.99,47.99,48.12,554800.0,35.0095,35.0095,34.2949,34.3878,554800.0
2008-09-08 09:40:00,48.13,48.15,47.44,47.62,373000.0,34.395,34.4093,33.9019,34.0305,373000.0
2008-09-08 09:50:00,47.63,47.82,47.19,47.22,352000.0,34.0377,34.1734,33.7232,33.7447,352000.0
2008-09-08 10:00:00,47.21,47.73,47.15,47.52,350600.0,33.7375,34.1091,33.6946,33.959,350600.0
2008-09-08 10:10:00,47.52,47.6,47.13,47.19,236000.0,33.959,34.0162,33.6803,33.7232,236000.0
2008-09-08 10:20:00,47.17,47.56,46.93,47.55,198600.0,33.7089,33.9876,33.5374,33.9805,198600.0
2008-09-08 10:30:00,47.52,47.66,47.4,47.54,153400.0,33.959,34.0591,33.8733,33.9733,153400.0
2008-09-08 10:40:00,47.54,47.88,47.47,47.85,163000.0,33.9733,34.2163,33.9233,34.1949,163000.0
2008-09-08 10:50:00,47.83,47.99,47.76,47.99,106400.0,34.1806,34.2949,34.1306,34.2949,106400.0
2008-09-08 11:00:00,47.97,47.97,47.52,47.73,118200.0,34.2806,34.2806,33.959,34.1091,118200.0
2008-09-08 11:10:00,47.72,47.98,47.6,47.6,145600.0,34.102,34.2878,34.0162,34.0162,145600.0
2008-09-08 11:20:00,47.61,47.62,46.85,46.9,231200.0,34.0234,34.0305,33.4802,33.516,231200.0
2008-09-08 11:30:00,46.9,46.94,46.58,46.59,297800.0,33.516,33.5446,33.2873,33.2944,297800.0
2008-09-08 11:40:00,46.59,46.63,46.24,46.28,181000.0,33.2944,33.323,33.0443,33.0729,181000.0
2008-09-08 11:50:00,46.28,46.29,46.06,46.21,502600.0,33.0729,33.0801,32.9157,33.0229,502600.0
2008-09-08 12:00:00,46.22,46.28,46.07,46.21,201000.0,33.03,33.0729,32.9228,33.0229,201000.0
2008-09-08 12:10:00,46.2,46.32,46.11,46.25,323400.0,33.0157,33.1015,32.9514,33.0515,323400.0
2008-09-08 12:20:00,46.25,46.65,46.25,46.54,278800.0,33.0515,33.3373,33.0515,33.2587,278800.0
2008-09-08 12:30:00,46.54,46.73,46.41,46.54,232800.0,33.2587,33.3945,33.1658,33.2587,232800.0
2008-09-08 12:40:00,46.54,46.66,46.35,46.44,157200.0,33.2587,33.3445,33.1229,33.1872,157200.0
2008-09-08 12:50:00,46.44,46.45,46.32,46.43,150400.0,33.1872,33.1944,33.1015,33.1801,150400.0
2008-09-08 13:00:00,46.41,46.61,46.32,46.32,257600.0,33.1658,33.3087,33.1015,33.1015,257600.0
2008-09-08 13:10:00,46.32,46.6,46.3,46.43,83200.0,33.1015,33.3016,33.0872,33.1801,83200.0
2008-09-08 13:20:00,46.43,46.47,46.27,46.41,74800.0,33.1801,33.2087,33.0658,33.1658,74800.0
2008-09-08 13:30:00,46.38,46.41,46.24,46.28,111600.0,33.1444,33.1658,33.0443,33.0729,111600.0
2008-09-08 13:40:00,46.28,46.29,45.94,45.97,209000.0,33.0729,33.0801,32.8299,32.8514,209000.0
2008-09-08 13:50:00,45.95,46.01,45.8,45.88,187200.0,32.8371,32.88,32.7299,32.7871,187200.0
2008-09-08 14:00:00,45.85,46.05,45.82,45.93,174800.0,32.7656,32.9085,32.7442,32.8228,174800.0
2008-09-08 14:10:00,45.94,46.19,45.84,45.84,813400.0,32.8299,33.0086,32.7585,32.7585,813400.0
2008-09-08 14:20:00,45.83,46.23,45.79,46.21,341200.0,32.7513,33.0372,32.7227,33.0229,341200.0
2008-09-08 14:30:00,46.19,46.24,46.08,46.18,305000.0,33.0086,33.0443,32.93,33.0014,305000.0
2008-09-08 14:40:00,46.18,46.35,46.03,46.06,198000.0,33.0014,33.1229,32.8942,32.9157,198000.0
2008-09-08 14:50:00,46.04,46.12,45.91,46.02,236200.0,32.9014,32.9586,32.8085,32.8871,236200.0
2008-09-08 15:00:00,46.02,46.1,45.73,45.81,447000.0,32.8871,32.9443,32.6799,32.737,447000.0
2008-09-08 15:10:00,45.8,46.03,45.77,45.84,228600.0,32.7299,32.8942,32.7084,32.7585,228600.0
2008-09-08 15:20:00,45.82,45.96,45.79,45.95,269000.0,32.7442,32.8442,32.7227,32.8371,269000.0
2008-09-08 15:30:00,45.92,46.08,45.85,46.05,365400.0,32.8156,32.93,32.7656,32.9085,365400.0
2008-09-08 15:40:00,46.05,46.17,45.94,46.04,437800.0,32.9085,32.9943,32.8299,32.9014,437800.0
2008-09-08 15:50:00,46.04,46.2,45.99,46.15,725600.0,32.9014,33.0157,32.8657,32.98,725600.0
2008-09-09 09:30:00,45.34,45.78,44.55,44.6,740000.0,32.4012,32.7156,31.8366,31.8723,740000.0
2008-09-09 09:40:00,44.59,44.72,44.41,44.54,373800.0,31.8652,31.9581,31.7366,31.8295,373800.0
2008-09-09 09:50:00,44.51,44.65,44.38,44.49,406200.0,31.808,31.9081,31.7151,31.7937,406200.0
2008-09-09 10:00:00,44.49,44.65,44.38,44.4,377400.0,31.7937,31.9081,31.7151,31.7294,377400.0
2008-09-09 10:10:00,44.45,44.47,43.6,43.65,409000.0,31.7651,31.7794,31.1577,31.1934,409000.0
2008-09-09 10:20:00,43.63,43.66,43.3,43.44,418200.0,31.1791,31.2006,30.9433,31.0434,418200.0
2008-09-09 10:30:00,43.43,43.44,43.19,43.21,440400.0,31.0362,31.0434,30.8647,30.879,440400.0
2008-09-09 10:40:00,43.21,43.26,43.05,43.23,216200.0,30.879,30.9147,30.7647,30.8933,216200.0
2008-09-09 10:50:00,43.21,43.49,42.9,42.96,379200.0,30.879,31.0791,30.6575,30.7003,379200.0
2008-09-09 11:00:00,42.95,43.52,42.9,43.38,445800.0,30.6932,31.1005,30.6575,31.0005,445800.0
2008-09-09 11:10:00,43.4,43.63,43.18,43.63,275400.0,31.0148,31.1791,30.8576,31.1791,275400.0
2008-09-09 11:20:00,43.63,43.8,43.49,43.58,329600.0,31.1791,31.3006,31.0791,31.1434,329600.0
2008-09-09 11:30:00,43.58,43.69,43.38,43.56,228800.0,31.1434,31.222,31.0005,31.1291,228800.0
2008-09-09 11:40:00,43.55,43.76,43.43,43.45,210000.0,31.122,31.272,31.0362,31.0505,210000.0
2008-09-09 11:50:00,43.45,43.77,43.4,43.76,194800.0,31.0505,31.2792,31.0148,31.272,194800.0
2008-09-09 12:00:00,43.74,43.94,43.52,43.6,296400.0,31.2578,31.4007,31.1005,31.1577,296400.0
2008-09-09 12:10:00,43.61,43.84,43.6,43.82,183200.0,31.1649,31.3292,31.1577,31.3149,183200.0
2008-09-09 12:20:00,43.81,43.88,43.52,43.63,257800.0,31.3078,31.3578,31.1005,31.1791,257800.0
2008-09-09 12:30:00,43.65,44.21,43.65,44.14,224200.0,31.1934,31.5936,31.1934,31.5436,224200.0
2008-09-09 12:40:00,44.13,44.13,43.91,44.03,205200.0,31.5365,31.5365,31.3792,31.465,205200.0
2008-09-09 12:50:00,44.01,44.02,43.77,43.87,155000.0,31.4507,31.4579,31.2792,31.3507,155000.0
2008-09-09 13:00:00,43.86,44.1,43.77,44.02,204400.0,31.3435,31.515,31.2792,31.4579,204400.0
2008-09-09 13:10:00,44.02,44.31,43.82,44.25,146800.0,31.4579,31.6651,31.3149,31.6222,146800.0
2008-09-09 13:20:00,44.27,44.34,44.03,44.1,121000.0,31.6365,31.6865,31.465,31.515,121000.0
2008-09-09 13:30:00,44.1,44.21,43.69,43.93,215200.0,31.515,31.5936,31.222,31.3935,215200.0
2008-09-09 13:40:00,43.91,43.97,43.52,43.53,147400.0,31.3792,31.4221,31.1005,31.1077,147400.0
2008-09-09 13:50:00,43.52,43.63,43.48,43.52,160400.0,31.1005,31.1791,31.072,31.1005,160400.0
2008-09-09 14:00:00,43.52,43.68,43.44,43.58,298600.0,31.1005,31.2149,31.0434,31.1434,298600.0
2008-09-09 14:10:00,43.58,43.77,43.5,43.6,246000.0,31.1434,31.2792,31.0862,31.1577,246000.0
2008-09-09 14:20:00,43.63,43.68,43.19,43.23,236000.0,31.1791,31.2149,30.8647,30.8933,236000.0
2008-09-09 14:30:00,43.24,43.26,42.84,42.92,246000.0,30.9004,30.9147,30.6146,30.6718,246000.0
2008-09-09 14:40:00,42.91,43.16,42.8,43.12,135000.0,30.6646,30.8433,30.586,30.8147,135000.0
2008-09-09 14:50:00,43.13,43.24,42.69,42.76,121200.0,30.8218,30.9004,30.5074,30.5574,121200.0
2008-09-09 15:00:00,42.77,42.82,42.47,42.51,215200.0,30.5646,30.6003,30.3502,30.3788,215200.0
2008-09-09 15:10:00,42.5,42.66,42.41,42.54,249200.0,30.3716,30.486,30.3073,30.4002,249200.0
2008-09-09 15:20:00,42.54,42.69,42.42,42.59,372200.0,30.4002,30.5074,30.3144,30.4359,372200.0
2008-09-09 15:30:00,42.59,42.8,42.59,42.72,368000.0,30.4359,30.586,30.4359,30.5288,368000.0
2008-09-09 15:40:00,42.74,42.74,42.3,42.37,337000.0,30.5431,30.5431,30.2287,30.2787,337000.0
2008-09-09 15:50:00,42.37,42.47,42.18,42.2,451200.0,30.2787,30.3502,30.1429,30.1572,451200.0
2008-09-10 09:30:00,42.74,43.66,42.51,43.19,560400.0,30.5431,31.2006,30.3788,30.8647,560400.0
2008-09-10 09:40:00,43.18,44.23,43.1,44.21,508000.0,30.8576,31.6079,30.8004,31.5936,508000.0
2008-09-10 09:50:00,44.21,44.58,44.13,44.13,598200.0,31.5936,31.858,31.5365,31.5365,598200.0
2008-09-10 10:00:00,44.13,44.27,43.92,44.16,518000.0,31.5365,31.6365,31.3864,31.5579,518000.0
2008-09-10 10:10:00,44.15,44.35,44.08,44.13,553800.0,31.5508,31.6937,31.5007,31.5365,553800.0
2008-09-10 10:20:00,44.13,44.5,44.05,44.33,810600.0,31.5365,31.8009,31.4793,31.6794,810600.0
2008-09-10 10:30:00,44.34,44.88,44.24,44.61,871400.0,31.6865,32.0724,31.6151,31.8795,871400.0
2008-09-10 10:40:00,44.58,44.95,44.21,44.27,794400.0,31.858,32.1225,31.5936,31.6365,794400.0
2008-09-10 10:50:00,44.27,44.34,43.8,43.92,669800.0,31.6365,31.6865,31.3006,31.3864,669800.0
2008-09-10 11:00:00,43.9,44.39,43.84,44.38,528600.0,31.3721,31.7223,31.3292,31.7151,528600.0
2008-09-10 11:10:00,44.37,44.49,43.87,43.96,430400.0,31.708,31.7937,31.3507,31.415,430400.0
2008-09-10 11:20:00,43.95,44.11,43.21,43.43,1016000.0,31.4078,31.5222,30.879,31.0362,1016000.0
2008-09-10 11:30:00,43.42,44.27,43.26,44.12,541800.0,31.0291,31.6365,30.9147,31.5293,541800.0
2008-09-10 11:40:00,44.12,44.42,43.7,43.81,634000.0,31.5293,31.7437,31.2292,31.3078,634000.0
2008-09-10 11:50:00,43.81,43.88,43.38,43.43,355400.0,31.3078,31.3578,31.0005,31.0362,355400.0
2008-09-10 12:00:00,43.43,43.56,43.27,43.53,249600.0,31.0362,31.1291,30.9219,31.1077,249600.0
2008-09-10 12:10:00,43.54,43.82,43.37,43.8,237600.0,31.1148,31.3149,30.9933,31.3006,237600.0
2008-09-10 12:20:00,43.77,43.91,43.63,43.73,140000.0,31.2792,31.3792,31.1791,31.2506,140000.0
2008-09-10 12:30:00,43.72,44.09,43.66,44.09,182200.0,31.2435,31.5079,31.2006,31.5079,182200.0
2008-09-10 12:40:00,44.09,44.1,43.9,44.01,259600.0,31.5079,31.515,31.3721,31.4507,259600.0
2008-09-10 12:50:00,44.02,44.02,43.9,43.9,99200.0,31.4579,31.4579,31.3721,31.3721,99200.0
2008-09-10 13:00:00,43.92,44.02,43.87,43.95,109600.0,31.3864,31.4579,31.3507,31.4078,109600.0
2008-09-10 13:10:00,43.95,43.96,43.78,43.91,100400.0,31.4078,31.415,31.2863,31.3792,100400.0
2008-09-10 13:20:00,43.94,44.19,43.81,44.19,132400.0,31.4007,31.5793,31.3078,31.5793,132400.0
2008-09-10 13:30:00,44.18,44.46,44.09,44.36,267600.0,31.5722,31.7723,31.5079,31.7008,267600.0
2008-09-10 13:40:00,44.37,44.43,44.02,44.02,289200.0,31.708,31.7508,31.4579,31.4579,289200.0
2008-09-10 13:50:00,43.98,44.24,43.94,44.13,192000.0,31.4293,31.6151,31.4007,31.5365,192000.0
2008-09-10 14:00:00,44.13,44.29,43.86,44.0,198400.0,31.5365,31.6508,31.3435,31.4436,198400.0
2008-09-10 14:10:00,43.99,44.31,43.91,44.3,169400.0,31.4364,31.6651,31.3792,31.6579,169400.0
2008-09-10 14:20:00,44.27,44.46,44.07,44.18,215800.0,31.6365,31.7723,31.4936,31.5722,215800.0
2008-09-10 14:30:00,44.19,44.58,44.15,44.41,189200.0,31.5793,31.858,31.5508,31.7366,189200.0
2008-09-10 14:40:00,44.43,44.54,44.38,44.5,96800.0,31.7508,31.8295,31.7151,31.8009,96800.0
2008-09-10 14:50:00,44.5,44.56,44.2,44.32,159600.0,31.8009,31.8437,31.5865,31.6722,159600.0
2008-09-10 15:00:00,44.32,44.52,44.28,44.48,170800.0,31.6722,31.8152,31.6437,31.7866,170800.0
2008-09-10 15:10:00,44.47,44.74,44.38,44.62,197000.0,31.7794,31.9724,31.7151,31.8866,197000.0
2008-09-10 15:20:00,44.62,44.79,44.56,44.6,309600.0,31.8866,32.0081,31.8437,31.8723,309600.0
2008-09-10 15:30:00,44.59,44.74,44.34,44.36,324000.0,31.8652,31.9724,31.6865,31.7008,324000.0
2008-09-10 15:40:00,44.37,44.43,43.97,44.08,598800.0,31.708,31.7508,31.4221,31.5007,598800.0
2008-09-10 15:50:00,44.09,44.14,43.62,43.91,1092200.0,31.5079,31.5436,31.172,31.3792,1092200.0
2008-09-11 09:30:00,43.81,43.81,42.46,43.18,511200.0,31.3078,31.3078,30.343,30.8576,511200.0
2008-09-11 09:40:00,43.27,43.53,42.21,42.21,446800.0,30.9219,31.1077,30.1644,30.1644,446800.0
2008-09-11 09:50:00,42.18,42.65,42.08,42.33,289400.0,30.1429,30.4788,30.0715,30.2501,289400.0
2008-09-11 10:00:00,42.33,42.55,41.7,41.98,394600.0,30.2501,30.4073,29.7999,30.0,394600.0
2008-09-11 10:10:00,41.98,42.74,41.96,42.46,521600.0,30.0,30.5431,29.9857,30.343,521600.0
2008-09-11 10:20:00,42.46,42.92,42.41,42.74,322800.0,30.343,30.6718,30.3073,30.5431,322800.0
2008-09-11 10:30:00,42.72,42.85,42.07,42.39,493200.0,30.5288,30.6217,30.0643,30.293,493200.0
2008-09-11 10:40:00,42.41,42.86,42.34,42.67,295600.0,30.3073,30.6289,30.2573,30.4931,295600.0
2008-09-11 10:50:00,42.69,43.1,42.61,42.88,395400.0,30.5074,30.8004,30.4502,30.6432,395400.0
2008-09-11 11:00:00,42.88,43.13,42.76,43.05,167200.0,30.6432,30.8218,30.5574,30.7647,167200.0
2008-09-11 11:10:00,43.04,43.41,42.92,43.38,298600.0,30.7575,31.0219,30.6718,31.0005,298600.0
2008-09-11 11:20:00,43.37,43.54,43.09,43.18,211200.0,30.9933,31.1148,30.7932,30.8576,211200.0
2008-09-11 11:30:00,43.22,43.91,43.18,43.81,320400.0,30.8861,31.3792,30.8576,31.3078,320400.0
2008-09-11 11:40:00,43.81,43.98,43.61,43.73,233400.0,31.3078,31.4293,31.1649,31.2506,233400.0
2008-09-11 11:50:00,43.71,44.29,43.62,44.16,386400.0,31.2363,31.6508,31.172,31.5579,386400.0
2008-09-11 12:00:00,44.13,44.68,44.1,44.32,339600.0,31.5365,31.9295,31.515,31.6722,339600.0
2008-09-11 12:10:00,44.31,44.36,43.91,44.07,310000.0,31.6651,31.7008,31.3792,31.4936,310000.0
2008-09-11 12:20:00,44.08,44.28,43.73,43.74,256400.0,31.5007,31.6437,31.2506,31.2578,256400.0
2008-09-11 12:30:00,43.74,43.81,43.49,43.74,220200.0,31.2578,31.3078,31.0791,31.2578,220200.0
2008-09-11 12:40:00,43.71,43.71,43.27,43.6,186200.0,31.2363,31.2363,30.9219,31.1577,186200.0
2008-09-11 12:50:00,43.6,43.65,43.26,43.27,108400.0,31.1577,31.1934,30.9147,30.9219,108400.0
2008-09-11 13:00:00,43.25,43.51,43.25,43.4,158000.0,30.9076,31.0934,30.9076,31.0148,158000.0
2008-09-11 13:10:00,43.39,43.51,43.15,43.15,147400.0,31.0076,31.0934,30.8361,30.8361,147400.0
2008-09-11 13:20:00,43.14,43.34,42.82,43.1,279200.0,30.829,30.9719,30.6003,30.8004,279200.0
2008-09-11 13:30:00,43.11,43.46,43.11,43.43,115000.0,30.8075,31.0577,30.8075,31.0362,115000.0
2008-09-11 13:40:00,43.41,43.73,43.4,43.6,140400.0,31.0219,31.2506,31.0148,31.1577,140400.0
2008-09-11 13:50:00,43.6,43.93,43.51,43.75,237000.0,31.1577,31.3935,31.0934,31.2649,237000.0
2008-09-11 14:00:00,43.74,43.92,43.43,43.79,165600.0,31.2578,31.3864,31.0362,31.2935,165600.0
2008-09-11 14:10:00,43.79,43.95,43.71,43.95,310800.0,31.2935,31.4078,31.2363,31.4078,310800.0
2008-09-11 14:20:00,43.98,44.1,43.9,44.0,155600.0,31.4293,31.515,31.3721,31.4436,155600.0
2008-09-11 14:30:00,43.97,43.97,43.52,43.54,129400.0,31.4221,31.4221,31.1005,31.1148,129400.0
2008-09-11 14:40:00,43.49,44.03,43.42,44.02,186400.0,31.0791,31.465,31.0291,31.4579,186400.0
2008-09-11 14:50:00,44.02,44.15,43.79,43.79,220400.0,31.4579,31.5508,31.2935,31.2935,220400.0
2008-09-11 15:00:00,43.8,44.23,43.73,44.05,201800.0,31.3006,31.6079,31.2506,31.4793,201800.0
2008-09-11 15:10:00,44.04,44.1,43.7,43.7,207600.0,31.4721,31.515,31.2292,31.2292,207600.0
2008-09-11 15:20:00,43.7,43.81,43.55,43.72,317000.0,31.2292,31.3078,31.122,31.2435,317000.0
2008-09-11 15:30:00,43.72,43.86,43.45,43.86,255200.0,31.2435,31.3435,31.0505,31.3435,255200.0
2008-09-11 15:40:00,43.85,44.38,43.81,44.15,515600.0,31.3364,31.7151,31.3078,31.5508,515600.0
2008-09-11 15:50:00,44.17,44.39,44.13,44.29,573600.0,31.565,31.7223,31.5365,31.6508,573600.0
2008-09-12 09:30:00,44.01,45.59,44.01,44.7,327000.0,31.4507,32.5798,31.4507,31.9438,327000.0
2008-09-12 09:40:00,44.69,45.22,44.62,44.77,376800.0,31.9367,32.3154,31.8866,31.9938,376800.0
2008-09-12 09:50:00,44.77,45.15,44.46,44.81,408800.0,31.9938,32.2654,31.7723,32.0224,408800.0
2008-09-12 10:00:00,44.81,45.33,44.65,45.32,265400.0,32.0224,32.394,31.9081,32.3869,265400.0
2008-09-12 10:10:00,45.29,45.48,44.96,45.45,337800.0,32.3654,32.5012,32.1296,32.4798,337800.0
2008-09-12 10:20:00,45.43,45.69,45.36,45.57,308600.0,32.4655,32.6513,32.4154,32.5655,308600.0
2008-09-12 10:30:00,45.54,45.55,45.21,45.38,189000.0,32.5441,32.5512,32.3083,32.4297,189000.0
2008-09-12 10:40:00,45.38,45.6,45.23,45.3,154600.0,32.4297,32.587,32.3225,32.3726,154600.0
2008-09-12 10:50:00,45.28,45.59,45.27,45.35,190400.0,32.3583,32.5798,32.3511,32.4083,190400.0
2008-09-12 11:00:00,45.35,45.49,45.1,45.27,186200.0,32.4083,32.5084,32.2296,32.3511,186200.0
2008-09-12 11:10:00,45.27,45.43,45.06,45.32,194400.0,32.3511,32.4655,32.2011,32.3869,194400.0
2008-09-12 11:20:00,45.29,45.58,45.26,45.35,243800.0,32.3654,32.5727,32.344,32.4083,243800.0
2008-09-12 11:30:00,45.35,45.45,45.2,45.2,187600.0,32.4083,32.4798,32.3011,32.3011,187600.0
2008-09-12 11:40:00,45.2,45.35,44.94,45.33,189200.0,32.3011,32.4083,32.1153,32.394,189200.0
2008-09-12 11:50:00,45.34,45.39,45.19,45.22,177200.0,32.4012,32.4369,32.294,32.3154,177200.0
2008-09-12 12:00:00,45.22,45.35,44.73,44.82,186600.0,32.3154,32.4083,31.9652,32.0296,186600.0
2008-09-12 12:10:00,44.8,44.88,44.45,44.85,126800.0,32.0153,32.0724,31.7651,32.051,126800.0
2008-09-12 12:20:00,44.86,45.04,44.8,45.04,79600.0,32.0581,32.1868,32.0153,32.1868,79600.0
2008-09-12 12:30:00,45.04,45.09,44.83,44.92,80000.0,32.1868,32.2225,32.0367,32.101,80000.0
2008-09-12 12:40:00,44.94,45.06,44.77,44.92,61400.0,32.1153,32.2011,31.9938,32.101,61400.0
2008-09-12 12:50:00,44.93,44.93,44.71,44.87,83200.0,32.1082,32.1082,31.9509,32.0653,83200.0
2008-09-12 13:00:00,44.87,44.98,44.81,44.94,130400.0,32.0653,32.1439,32.0224,32.1153,130400.0
2008-09-12 13:10:00,44.96,45.19,44.85,45.05,115400.0,32.1296,32.294,32.051,32.1939,115400.0
2008-09-12 13:20:00,45.01,45.17,44.95,45.08,168600.0,32.1653,32.2797,32.1225,32.2154,168600.0
2008-09-12 13:30:00,45.09,45.24,45.05,45.12,180400.0,32.2225,32.3297,32.1939,32.2439,180400.0
2008-09-12 13:40:00,45.14,45.18,44.6,44.65,169000.0,32.2582,32.2868,31.8723,31.9081,169000.0
2008-09-12 13:50:00,44.69,45.01,44.6,44.94,198800.0,31.9367,32.1653,31.8723,32.1153,198800.0
2008-09-12 14:00:00,44.95,45.02,44.77,44.86,204800.0,32.1225,32.1725,31.9938,32.0581,204800.0
2008-09-12 14:10:00,44.85,44.92,44.72,44.84,123400.0,32.051,32.101,31.9581,32.0438,123400.0
2008-09-12 14:20:00,44.85,45.06,44.8,44.94,113800.0,32.051,32.2011,32.0153,32.1153,113800.0
2008-09-12 14:30:00,44.96,45.01,44.75,44.99,86200.0,32.1296,32.1653,31.9795,32.151,86200.0
2008-09-12 14:40:00,45.02,45.4,45.01,45.35,135000.0,32.1725,32.444,32.1653,32.4083,135000.0
2008-09-12 14:50:00,45.36,45.64,45.32,45.6,151200.0,32.4154,32.6155,32.3869,32.587,151200.0
2008-09-12 15:00:00,45.59,45.62,45.23,45.36,153200.0,32.5798,32.6013,32.3225,32.4154,153200.0
2008-09-12 15:10:00,45.36,45.71,45.3,45.55,220400.0,32.4154,32.6656,32.3726,32.5512,220400.0
2008-09-12 15:20:00,45.55,45.63,45.4,45.5,191000.0,32.5512,32.6084,32.444,32.5155,191000.0
2008-09-12 15:30:00,45.51,45.51,45.09,45.21,328200.0,32.5226,32.5226,32.2225,32.3083,328200.0
2008-09-12 15:40:00,45.21,45.49,45.21,45.43,288000.0,32.3083,32.5084,32.3083,32.4655,288000.0
2008-09-12 15:50:00,45.43,45.5,45.33,45.43,361000.0,32.4655,32.5155,32.394,32.4655,361000.0
2008-09-15 09:30:00,42.54,43.35,42.54,43.1,68400.0,30.4002,30.9791,30.4002,30.8004,68400.0
2008-09-15 09:40:00,43.07,43.93,42.78,43.81,523600.0,30.779,31.3935,30.5717,31.3078,523600.0
2008-09-15 09:50:00,43.8,43.83,42.82,42.82,556600.0,31.3006,31.3221,30.6003,30.6003,556600.0
2008-09-15 10:00:00,42.82,43.17,42.62,42.87,355800.0,30.6003,30.8504,30.4574,30.636,355800.0
2008-09-15 10:10:00,42.86,43.4,42.72,43.2,319600.0,30.6289,31.0148,30.5288,30.8719,319600.0
2008-09-15 10:20:00,43.24,43.24,42.82,42.83,285000.0,30.9004,30.9004,30.6003,30.6074,285000.0
2008-09-15 10:30:00,42.85,43.49,42.83,43.04,359400.0,30.6217,31.0791,30.6074,30.7575,359400.0
2008-09-15 10:40:00,43.04,43.18,42.77,43.07,249400.0,30.7575,30.8576,30.5646,30.779,249400.0
2008-09-15 10:50:00,43.07,43.8,42.99,43.5,399400.0,30.779,31.3006,30.7218,31.0862,399400.0
2008-09-15 11:00:00,43.49,43.69,43.32,43.44,558000.0,31.0791,31.222,30.9576,31.0434,558000.0
2008-09-15 11:10:00,43.44,43.76,43.44,43.65,321200.0,31.0434,31.272,31.0434,31.1934,321200.0
2008-09-15 11:20:00,43.63,43.79,43.3,43.3,291400.0,31.1791,31.2935,30.9433,30.9433,291400.0
2008-09-15 11:30:00,43.3,43.52,43.26,43.44,199400.0,30.9433,31.1005,30.9147,31.0434,199400.0
2008-09-15 11:40:00,43.49,43.56,43.31,43.42,240600.0,31.0791,31.1291,30.9505,31.0291,240600.0
2008-09-15 11:50:00,43.42,43.49,43.18,43.24,247000.0,31.0291,31.0791,30.8576,30.9004,247000.0
2008-09-15 12:00:00,43.24,43.95,43.13,43.66,424400.0,30.9004,31.4078,30.8218,31.2006,424400.0
2008-09-15 12:10:00,43.69,43.84,43.5,43.65,267400.0,31.222,31.3292,31.0862,31.1934,267400.0
2008-09-15 12:20:00,43.63,43.95,43.5,43.6,229800.0,31.1791,31.4078,31.0862,31.1577,229800.0
2008-09-15 12:30:00,43.62,43.96,43.52,43.96,144800.0,31.172,31.415,31.1005,31.415,144800.0
2008-09-15 12:40:00,43.94,44.05,43.66,43.66,172200.0,31.4007,31.4793,31.2006,31.2006,172200.0
2008-09-15 12:50:00,43.67,44.3,43.6,44.03,194600.0,31.2077,31.6579,31.1577,31.465,194600.0
2008-09-15 13:00:00,44.03,44.41,44.03,44.19,210600.0,31.465,31.7366,31.465,31.5793,210600.0
2008-09-15 13:10:00,44.22,44.61,44.21,44.54,230800.0,31.6008,31.8795,31.5936,31.8295,230800.0
2008-09-15 13:20:00,44.54,44.58,44.34,44.42,293800.0,31.8295,31.858,31.6865,31.7437,293800.0
2008-09-15 13:30:00,44.43,44.56,44.24,44.3,266400.0,31.7508,31.8437,31.6151,31.6579,266400.0
2008-09-15 13:40:00,44.29,44.6,44.15,44.29,284400.0,31.6508,31.8723,31.5508,31.6508,284400.0
2008-09-15 13:50:00,44.25,44.26,43.48,43.57,297000.0,31.6222,31.6294,31.072,31.1363,297000.0
2008-09-15 14:00:00,43.56,43.79,43.49,43.49,228200.0,31.1291,31.2935,31.0791,31.0791,228200.0
2008-09-15 14:10:00,43.48,43.58,43.2,43.4,359200.0,31.072,31.1434,30.8719,31.0148,359200.0
2008-09-15 14:20:00,43.37,43.63,43.35,43.41,215200.0,30.9933,31.1791,30.9791,31.0219,215200.0
2008-09-15 14:30:00,43.44,43.57,43.35,43.43,164200.0,31.0434,31.1363,30.9791,31.0362,164200.0
2008-09-15 14:40:00,43.43,43.45,43.02,43.26,236400.0,31.0362,31.0505,30.7432,30.9147,236400.0
2008-09-15 14:50:00,43.26,43.58,43.2,43.24,186400.0,30.9147,31.1434,30.8719,30.9004,186400.0
2008-09-15 15:00:00,43.24,43.29,42.72,42.77,238600.0,30.9004,30.9362,30.5288,30.5646,238600.0
2008-09-15 15:10:00,42.77,43.2,42.66,42.7,263600.0,30.5646,30.8719,30.486,30.5145,263600.0
2008-09-15 15:20:00,42.72,42.77,42.09,42.38,295400.0,30.5288,30.5646,30.0786,30.2859,295400.0
2008-09-15 15:30:00,42.37,43.38,42.3,43.1,437000.0,30.2787,31.0005,30.2287,30.8004,437000.0
2008-09-15 15:40:00,43.1,43.32,42.71,42.77,587800.0,30.8004,30.9576,30.5217,30.5646,587800.0
2008-09-15 15:50:00,42.77,42.88,42.46,42.71,673000.0,30.5646,30.6432,30.343,30.5217,673000.0
2008-09-16 09:30:00,42.02,42.02,40.06,40.41,498600.0,30.0286,30.0286,28.6279,28.878,498600.0
2008-09-16 09:40:00,40.37,41.08,40.33,40.73,616000.0,28.8495,29.3568,28.8209,29.1067,616000.0
2008-09-16 09:50:00,40.69,40.77,40.1,40.1,419200.0,29.0781,29.1353,28.6565,28.6565,419200.0
2008-09-16 10:00:00,40.11,40.86,40.07,40.49,415400.0,28.6637,29.1996,28.6351,28.9352,415400.0
2008-09-16 10:10:00,40.48,41.4,40.32,40.69,329800.0,28.9281,29.5855,28.8137,29.0781,329800.0
2008-09-16 10:20:00,40.7,40.96,40.51,40.82,266200.0,29.0853,29.2711,28.9495,29.171,266200.0
2008-09-16 10:30:00,40.79,41.18,40.63,40.66,501200.0,29.1496,29.4283,29.0353,29.0567,501200.0
2008-09-16 10:40:00,40.67,41.01,40.49,40.83,250600.0,29.0639,29.3068,28.9352,29.1782,250600.0
2008-09-16 10:50:00,40.82,41.42,40.57,41.01,475200.0,29.171,29.5998,28.9924,29.3068,475200.0
2008-09-16 11:00:00,41.02,42.13,40.91,41.69,517200.0,29.314,30.1072,29.2354,29.7928,517200.0
2008-09-16 11:10:00,41.68,41.71,40.84,40.91,356400.0,29.7856,29.8071,29.1853,29.2354,356400.0
2008-09-16 11:20:00,40.91,41.03,40.57,40.71,229600.0,29.2354,29.3211,28.9924,29.0924,229600.0
2008-09-16 11:30:00,40.7,41.38,40.69,41.29,189400.0,29.0853,29.5712,29.0781,29.5069,189400.0
2008-09-16 11:40:00,41.3,41.79,41.07,41.66,257000.0,29.5141,29.8642,29.3497,29.7713,257000.0
2008-09-16 11:50:00,41.69,42.18,41.67,42.0,204600.0,29.7928,30.1429,29.7785,30.0143,204600.0
2008-09-16 12:00:00,42.02,42.32,41.63,41.8,193600.0,30.0286,30.243,29.7499,29.8714,193600.0
2008-09-16 12:10:00,41.8,42.0,41.43,42.0,166000.0,29.8714,30.0143,29.607,30.0143,166000.0
2008-09-16 12:20:00,41.98,42.37,41.93,42.16,206400.0,30.0,30.2787,29.9643,30.1286,206400.0
2008-09-16 12:30:00,42.16,42.29,41.8,42.17,146200.0,30.1286,30.2215,29.8714,30.1358,146200.0
2008-09-16 12:40:00,42.17,42.32,41.96,42.15,198600.0,30.1358,30.243,29.9857,30.1215,198600.0
2008-09-16 12:50:00,42.13,42.22,41.84,42.19,208200.0,30.1072,30.1715,29.9,30.1501,208200.0
2008-09-16 13:00:00,42.18,42.3,42.05,42.22,124000.0,30.1429,30.2287,30.05,30.1715,124000.0
2008-09-16 13:10:00,42.21,42.37,41.88,41.99,137000.0,30.1644,30.2787,29.9286,30.0072,137000.0
2008-09-16 13:20:00,42.01,42.23,42.0,42.17,80000.0,30.0215,30.1787,30.0143,30.1358,80000.0
2008-09-16 13:30:00,42.19,42.4,42.16,42.3,64400.0,30.1501,30.3002,30.1286,30.2287,64400.0
2008-09-16 13:40:00,42.31,42.32,41.89,41.97,84400.0,30.2358,30.243,29.9357,29.9929,84400.0
2008-09-16 13:50:00,41.96,42.26,41.76,42.23,108400.0,29.9857,30.2001,29.8428,30.1787,108400.0
2008-09-16 14:00:00,42.21,42.34,41.81,41.9,180800.0,30.1644,30.2573,29.8785,29.9428,180800.0
2008-09-16 14:10:00,41.91,42.05,41.07,41.45,379800.0,29.95,30.05,29.3497,29.6213,379800.0
2008-09-16 14:20:00,41.48,41.72,41.13,41.66,235800.0,29.6427,29.8142,29.3926,29.7713,235800.0
2008-09-16 14:30:00,41.67,42.46,41.35,42.45,283600.0,29.7785,30.343,29.5498,30.3359,283600.0
2008-09-16 14:40:00,42.07,42.77,42.07,42.61,331600.0,30.0643,30.5646,30.0643,30.4502,331600.0
2008-09-16 14:50:00,42.62,43.23,42.33,43.01,687600.0,30.4574,30.8933,30.2501,30.7361,687600.0
2008-09-16 15:00:00,43.01,43.41,42.59,43.41,368800.0,30.7361,31.0219,30.4359,31.0219,368800.0
2008-09-16 15:10:00,43.41,43.58,43.2,43.41,364800.0,31.0219,31.1434,30.8719,31.0219,364800.0
2008-09-16 15:20:00,43.44,43.45,42.96,43.02,337200.0,31.0434,31.0505,30.7003,30.7432,337200.0
2008-09-16 15:30:00,43.01,43.55,42.95,43.45,307000.0,30.7361,31.122,30.6932,31.0505,307000.0
2008-09-16 15:40:00,43.47,43.61,43.2,43.56,445000.0,31.0648,31.1649,30.8719,31.1291,445000.0
2008-09-16 15:50:00,43.52,43.63,43.31,43.48,824800.0,31.1005,31.1791,30.9505,31.072,824800.0
2008-09-17 09:30:00,43.57,43.77,42.5,42.63,483600.0,31.1363,31.2792,30.3716,30.4645,483600.0
2008-09-17 09:40:00,42.65,43.25,42.63,43.11,505400.0,30.4788,30.9076,30.4645,30.8075,505400.0
2008-09-17 09:50:00,43.08,43.11,42.66,42.78,399000.0,30.7861,30.8075,30.486,30.5717,399000.0
2008-09-17 10:00:00,42.8,43.42,42.71,43.29,343200.0,30.586,31.0291,30.5217,30.9362,343200.0
2008-09-17 10:10:00,43.35,43.77,43.2,43.48,439600.0,30.9791,31.2792,30.8719,31.072,439600.0
2008-09-17 10:20:00,43.48,43.83,43.3,43.68,540200.0,31.072,31.3221,30.9433,31.2149,540200.0
2008-09-17 10:30:00,43.72,43.98,42.98,43.35,608200.0,31.2435,31.4293,30.7146,30.9791,608200.0
2008-09-17 10:40:00,43.37,43.44,43.03,43.27,314400.0,30.9933,31.0434,30.7504,30.9219,314400.0
2008-09-17 10:50:00,43.23,43.34,43.0,43.17,282800.0,30.8933,30.9719,30.7289,30.8504,282800.0
2008-09-17 11:00:00,43.18,43.35,42.73,42.8,165400.0,30.8576,30.9791,30.536,30.586,165400.0
2008-09-17 11:10:00,42.8,42.88,42.58,42.67,161600.0,30.586,30.6432,30.4288,30.4931,161600.0
2008-09-17 11:20:00,42.65,42.8,42.02,42.09,300600.0,30.4788,30.586,30.0286,30.0786,300600.0
2008-09-17 11:30:00,42.1,42.49,42.05,42.44,601800.0,30.0858,30.3645,30.05,30.3287,601800.0
2008-09-17 11:40:00,42.46,42.98,42.37,42.77,613400.0,30.343,30.7146,30.2787,30.5646,613400.0
2008-09-17 11:50:00,42.8,42.94,42.64,42.75,423400.0,30.586,30.6861,30.4717,30.5503,423400.0
2008-09-17 12:00:00,42.74,43.04,42.55,43.02,364000.0,30.5431,30.7575,30.4073,30.7432,364000.0
2008-09-17 12:10:00,43.02,43.43,42.91,43.08,327600.0,30.7432,31.0362,30.6646,30.7861,327600.0
2008-09-17 12:20:00,43.07,43.34,42.77,42.79,218400.0,30.779,30.9719,30.5646,30.5789,218400.0
2008-09-17 12:30:00,42.82,43.0,42.71,42.99,217800.0,30.6003,30.7289,30.5217,30.7218,217800.0
2008-09-17 12:40:00,42.99,43.9,42.97,43.69,550600.0,30.7218,31.3721,30.7075,31.222,550600.0
2008-09-17 12:50:00,43.69,44.04,43.5,43.97,503000.0,31.222,31.4721,31.0862,31.4221,503000.0
2008-09-17 13:00:00,43.96,44.65,43.88,44.19,455400.0,31.415,31.9081,31.3578,31.5793,455400.0
2008-09-17 13:10:00,44.19,44.38,44.09,44.15,172000.0,31.5793,31.7151,31.5079,31.5508,172000.0
2008-09-17 13:20:00,44.15,44.38,43.66,43.77,167400.0,31.5508,31.7151,31.2006,31.2792,167400.0
2008-09-17 13:30:00,43.73,43.93,43.54,43.88,161000.0,31.2506,31.3935,31.1148,31.3578,161000.0
2008-09-17 13:40:00,43.86,44.03,43.63,43.84,174800.0,31.3435,31.465,31.1791,31.3292,174800.0
2008-09-17 13:50:00,43.84,44.41,43.75,44.24,204600.0,31.3292,31.7366,31.2649,31.6151,204600.0
2008-09-17 14:00:00,44.23,44.91,44.23,44.83,393600.0,31.6079,32.0939,31.6079,32.0367,393600.0
2008-09-17 14:10:00,44.82,45.02,44.48,44.77,288200.0,32.0296,32.1725,31.7866,31.9938,288200.0
2008-09-17 14:20:00,44.73,45.55,44.73,45.55,424600.0,31.9652,32.5512,31.9652,32.5512,424600.0
2008-09-17 14:30:00,45.49,45.86,45.35,45.35,661800.0,32.5084,32.7728,32.4083,32.4083,661800.0
2008-09-17 14:40:00,45.38,45.75,45.23,45.6,382600.0,32.4297,32.6942,32.3225,32.587,382600.0
2008-09-17 14:50:00,45.54,45.67,44.88,45.19,393800.0,32.5441,32.637,32.0724,32.294,393800.0
2008-09-17 15:00:00,45.16,45.63,44.97,45.38,285800.0,32.2725,32.6084,32.1367,32.4297,285800.0
2008-09-17 15:10:00,45.37,45.79,45.36,45.6,356800.0,32.4226,32.7227,32.4154,32.587,356800.0
2008-09-17 15:20:00,45.6,45.71,45.33,45.49,301600.0,32.587,32.6656,32.394,32.5084,301600.0
2008-09-17 15:30:00,45.49,45.53,44.68,44.88,478800.0,32.5084,32.5369,31.9295,32.0724,478800.0
2008-09-17 15:40:00,44.87,45.19,44.74,45.07,502600.0,32.0653,32.294,31.9724,32.2082,502600.0
2008-09-17 15:50:00,45.06,45.09,44.23,44.34,739800.0,32.2011,32.2225,31.6079,31.6865,739800.0
2008-09-18 09:30:00,45.49,47.14,45.23,46.74,351600.0,32.5084,33.6875,32.3225,33.4016,351600.0
2008-09-18 09:40:00,46.7,46.91,46.46,46.64,402000.0,33.373,33.5231,33.2015,33.3302,402000.0
2008-09-18 09:50:00,46.62,47.3,46.62,47.29,396800.0,33.3159,33.8018,33.3159,33.7947,396800.0
2008-09-18 10:00:00,47.21,47.43,46.55,47.22,465400.0,33.7375,33.8947,33.2659,33.7447,465400.0
2008-09-18 10:10:00,47.19,47.33,46.2,46.38,399800.0,33.7232,33.8233,33.0157,33.1444,399800.0
2008-09-18 10:20:00,46.35,46.69,46.2,46.5,299600.0,33.1229,33.3659,33.0157,33.2301,299600.0
2008-09-18 10:30:00,46.49,46.52,45.92,46.12,315200.0,33.223,33.2444,32.8156,32.9586,315200.0
2008-09-18 10:40:00,46.09,46.18,45.59,45.74,265400.0,32.9371,33.0014,32.5798,32.687,265400.0
2008-09-18 10:50:00,45.73,46.06,45.44,45.52,386400.0,32.6799,32.9157,32.4726,32.5298,386400.0
2008-09-18 11:00:00,45.52,45.95,45.43,45.47,418000.0,32.5298,32.8371,32.4655,32.4941,418000.0
2008-09-18 11:10:00,45.49,45.83,45.3,45.45,176000.0,32.5084,32.7513,32.3726,32.4798,176000.0
2008-09-18 11:20:00,45.45,45.45,45.09,45.33,225200.0,32.4798,32.4798,32.2225,32.394,225200.0
2008-09-18 11:30:00,45.35,45.97,45.34,45.52,239600.0,32.4083,32.8514,32.4012,32.5298,239600.0
2008-09-18 11:40:00,45.59,45.61,44.98,45.08,172400.0,32.5798,32.5941,32.1439,32.2154,172400.0
2008-09-18 11:50:00,45.08,45.33,44.87,45.17,242200.0,32.2154,32.394,32.0653,32.2797,242200.0
2008-09-18 12:00:00,45.16,45.17,44.79,44.91,154000.0,32.2725,32.2797,32.0081,32.0939,154000.0
2008-09-18 12:10:00,44.9,45.46,44.87,45.24,177000.0,32.0867,32.4869,32.0653,32.3297,177000.0
2008-09-18 12:20:00,45.21,45.52,44.84,44.99,298600.0,32.3083,32.5298,32.0438,32.151,298600.0
2008-09-18 12:30:00,44.97,45.03,44.57,44.58,219600.0,32.1367,32.1796,31.8509,31.858,219600.0
2008-09-18 12:40:00,44.59,44.73,43.83,43.84,210200.0,31.8652,31.9652,31.3221,31.3292,210200.0
2008-09-18 12:50:00,43.88,44.41,43.85,43.89,198400.0,31.3578,31.7366,31.3364,31.3649,198400.0
2008-09-18 13:00:00,43.9,44.99,43.76,44.75,173800.0,31.3721,32.151,31.272,31.9795,173800.0
2008-09-18 13:10:00,44.79,44.79,44.05,44.57,315400.0,32.0081,32.0081,31.4793,31.8509,315400.0
2008-09-18 13:20:00,44.57,45.03,44.5,44.84,238200.0,31.8509,32.1796,31.8009,32.0438,238200.0
2008-09-18 13:30:00,44.84,45.81,44.8,45.73,255600.0,32.0438,32.737,32.0153,32.6799,255600.0
2008-09-18 13:40:00,45.72,46.01,45.24,45.49,207800.0,32.6727,32.88,32.3297,32.5084,207800.0
2008-09-18 13:50:00,45.5,45.68,45.23,45.44,332600.0,32.5155,32.6441,32.3225,32.4726,332600.0
2008-09-18 14:00:00,45.51,45.63,44.68,44.97,205000.0,32.5226,32.6084,31.9295,32.1367,205000.0
2008-09-18 14:10:00,44.96,45.0,44.72,44.91,314600.0,32.1296,32.1582,31.9581,32.0939,314600.0
2008-09-18 14:20:00,44.95,44.99,44.68,44.7,224800.0,32.1225,32.151,31.9295,31.9438,224800.0
2008-09-18 14:30:00,44.67,45.15,44.62,44.69,213000.0,31.9224,32.2654,31.8866,31.9367,213000.0
2008-09-18 14:40:00,44.69,45.09,44.65,45.06,206600.0,31.9367,32.2225,31.9081,32.2011,206600.0
2008-09-18 14:50:00,45.05,45.5,44.8,45.35,312600.0,32.1939,32.5155,32.0153,32.4083,312600.0
2008-09-18 15:00:00,45.4,46.15,45.28,45.84,249400.0,32.444,32.98,32.3583,32.7585,249400.0
2008-09-18 15:10:00,45.85,46.32,45.81,46.0,288400.0,32.7656,33.1015,32.737,32.8728,288400.0
2008-09-18 15:20:00,46.01,46.42,45.7,45.96,353800.0,32.88,33.173,32.6584,32.8442,353800.0
2008-09-18 15:30:00,45.77,46.47,45.74,46.23,338400.0,32.7084,33.2087,32.687,33.0372,338400.0
2008-09-18 15:40:00,46.24,46.63,46.21,46.38,312600.0,33.0443,33.323,33.0229,33.1444,312600.0
2008-09-18 15:50:00,46.4,46.41,45.96,46.29,397600.0,33.1587,33.1658,32.8442,33.0801,397600.0
2008-09-19 09:30:00,48.79,50.75,47.0,47.28,1008200.0,34.8666,36.2673,33.5874,33.7875,1008200.0
2008-09-19 09:40:00,47.38,48.4,47.09,48.23,630200.0,33.859,34.5879,33.6518,34.4664,630200.0
2008-09-19 09:50:00,48.17,48.18,47.23,47.47,352000.0,34.4235,34.4307,33.7518,33.9233,352000.0
2008-09-19 10:00:00,47.49,49.18,47.34,48.88,463000.0,33.9376,35.1453,33.8304,34.9309,463000.0
2008-09-19 10:10:00,48.88,49.5,48.88,49.2,209800.0,34.9309,35.374,34.9309,35.1596,209800.0
2008-09-19 10:20:00,49.21,49.21,48.77,48.77,274800.0,35.1668,35.1668,34.8523,34.8523,274800.0
2008-09-19 10:30:00,48.78,49.11,48.51,48.77,229800.0,34.8595,35.0953,34.6665,34.8523,229800.0
2008-09-19 10:40:00,48.77,48.81,48.62,48.68,200400.0,34.8523,34.8809,34.7451,34.788,200400.0
2008-09-19 10:50:00,48.73,48.79,48.42,48.6,457400.0,34.8237,34.8666,34.6022,34.7308,457400.0
2008-09-19 11:00:00,48.6,48.85,48.51,48.51,173800.0,34.7308,34.9095,34.6665,34.6665,173800.0
2008-09-19 11:10:00,48.51,48.69,47.97,48.26,238000.0,34.6665,34.7952,34.2806,34.4879,238000.0
2008-09-19 11:20:00,48.27,48.57,48.16,48.28,233800.0,34.495,34.7094,34.4164,34.5022,233800.0
2008-09-19 11:30:00,48.3,48.55,48.26,48.42,158600.0,34.5165,34.6951,34.4879,34.6022,158600.0
2008-09-19 11:40:00,48.43,48.91,48.4,48.59,148600.0,34.6094,34.9524,34.5879,34.7237,148600.0
2008-09-19 11:50:00,48.63,49.07,48.53,49.07,163200.0,34.7523,35.0667,34.6808,35.0667,163200.0
2008-09-19 12:00:00,49.1,49.52,48.87,49.52,148000.0,35.0882,35.3883,34.9238,35.3883,148000.0
2008-09-19 12:10:00,49.52,49.66,49.46,49.55,102200.0,35.3883,35.4883,35.3454,35.4097,102200.0
2008-09-19 12:20:00,49.56,49.94,49.44,49.89,196800.0,35.4169,35.6884,35.3311,35.6527,196800.0
2008-09-19 12:30:00,49.88,50.2,49.75,49.98,192200.0,35.6456,35.8742,35.5527,35.717,192200.0
2008-09-19 12:40:00,49.97,50.03,49.68,49.69,127000.0,35.7099,35.7528,35.5026,35.5098,127000.0
2008-09-19 12:50:00,49.7,49.71,49.34,49.54,89200.0,35.5169,35.5241,35.2597,35.4026,89200.0
2008-09-19 13:00:00,49.54,49.57,48.99,49.17,140000.0,35.4026,35.424,35.0095,35.1382,140000.0
2008-09-19 13:10:00,49.19,49.57,49.07,49.4,99400.0,35.1525,35.424,35.0667,35.3025,99400.0
2008-09-19 13:20:00,49.42,49.58,49.32,49.34,137200.0,35.3168,35.4312,35.2454,35.2597,137200.0
2008-09-19 13:30:00,49.29,49.49,49.24,49.49,97800.0,35.2239,35.3669,35.1882,35.3669,97800.0
2008-09-19 13:40:00,49.49,49.55,49.28,49.52,77800.0,35.3669,35.4097,35.2168,35.3883,77800.0
2008-09-19 13:50:00,49.5,49.6,49.38,49.4,138800.0,35.374,35.4455,35.2882,35.3025,138800.0
2008-09-19 14:00:00,49.41,49.51,49.24,49.29,106600.0,35.3097,35.3811,35.1882,35.2239,106600.0
2008-09-19 14:10:00,49.29,49.56,49.26,49.35,104600.0,35.2239,35.4169,35.2025,35.2668,104600.0
2008-09-19 14:20:00,49.37,49.82,49.24,49.73,173000.0,35.2811,35.6027,35.1882,35.5384,173000.0
2008-09-19 14:30:00,49.74,49.94,49.47,49.47,178600.0,35.5455,35.6884,35.3526,35.3526,178600.0
2008-09-19 14:40:00,49.49,49.57,49.4,49.5,222600.0,35.3669,35.424,35.3025,35.374,222600.0
2008-09-19 14:50:00,49.49,49.52,49.23,49.49,222600.0,35.3669,35.3883,35.1811,35.3669,222600.0
2008-09-19 15:00:00,49.48,49.57,48.66,48.79,262400.0,35.3597,35.424,34.7737,34.8666,262400.0
2008-09-19 15:10:00,48.76,48.82,48.42,48.44,397600.0,34.8452,34.8881,34.6022,34.6165,397600.0
2008-09-19 15:20:00,48.42,48.68,48.34,48.54,293400.0,34.6022,34.788,34.545,34.688,293400.0
2008-09-19 15:30:00,48.54,48.6,45.55,47.97,406000.0,34.688,34.7308,32.5512,34.2806,406000.0
2008-09-19 15:40:00,47.99,48.67,47.97,48.43,462400.0,34.2949,34.7809,34.2806,34.6094,462400.0
2008-09-19 15:50:00,48.42,48.86,48.13,48.49,760600.0,34.6022,34.9166,34.395,34.6522,760600.0
2008-09-22 09:30:00,48.62,48.99,48.45,48.77,189200.0,34.7451,35.0095,34.6236,34.8523,189200.0
2008-09-22 09:40:00,48.74,48.74,48.26,48.63,132600.0,34.8309,34.8309,34.4879,34.7523,132600.0
2008-09-22 09:50:00,48.61,48.62,48.02,48.3,229200.0,34.738,34.7451,34.3164,34.5165,229200.0
2008-09-22 10:00:00,48.24,48.67,47.84,48.43,208600.0,34.4736,34.7809,34.1877,34.6094,208600.0
2008-09-22 10:10:00,48.45,48.71,48.18,48.2,193000.0,34.6236,34.8094,34.4307,34.445,193000.0
2008-09-22 10:20:00,48.18,48.6,48.16,48.43,169600.0,34.4307,34.7308,34.4164,34.6094,169600.0
2008-09-22 10:30:00,48.45,48.71,48.26,48.28,139400.0,34.6236,34.8094,34.4879,34.5022,139400.0
2008-09-22 10:40:00,48.26,48.74,48.24,48.57,129200.0,34.4879,34.8309,34.4736,34.7094,129200.0
2008-09-22 10:50:00,48.6,48.74,48.33,48.38,84200.0,34.7308,34.8309,34.5379,34.5736,84200.0
2008-09-22 11:00:00,48.32,48.5,48.11,48.43,114200.0,34.5307,34.6594,34.3807,34.6094,114200.0
2008-09-22 11:10:00,48.38,48.5,48.32,48.43,83000.0,34.5736,34.6594,34.5307,34.6094,83000.0
2008-09-22 11:20:00,48.45,48.5,48.34,48.39,142000.0,34.6236,34.6594,34.545,34.5808,142000.0
2008-09-22 11:30:00,48.38,48.5,48.33,48.46,88000.0,34.5736,34.6594,34.5379,34.6308,88000.0
2008-09-22 11:40:00,48.47,48.49,48.24,48.38,92600.0,34.6379,34.6522,34.4736,34.5736,92600.0
2008-09-22 11:50:00,48.35,48.57,48.35,48.49,190200.0,34.5522,34.7094,34.5522,34.6522,190200.0
2008-09-22 12:00:00,48.51,49.1,48.5,49.0,194000.0,34.6665,35.0882,34.6594,35.0167,194000.0
2008-09-22 12:10:00,48.98,48.98,48.6,48.86,180600.0,35.0024,35.0024,34.7308,34.9166,180600.0
2008-09-22 12:20:00,48.86,49.09,48.8,49.03,171000.0,34.9166,35.081,34.8738,35.0381,171000.0
2008-09-22 12:30:00,49.05,49.38,49.01,49.24,222200.0,35.0524,35.2882,35.0238,35.1882,222200.0
2008-09-22 12:40:00,49.26,49.43,49.15,49.35,97000.0,35.2025,35.324,35.1239,35.2668,97000.0
2008-09-22 12:50:00,49.35,49.97,49.34,49.92,161000.0,35.2668,35.7099,35.2597,35.6741,161000.0
2008-09-22 13:00:00,49.93,50.0,49.67,49.77,193600.0,35.6813,35.7313,35.4955,35.567,193600.0
2008-09-22 13:10:00,49.79,50.0,49.73,49.9,101000.0,35.5812,35.7313,35.5384,35.6599,101000.0
2008-09-22 13:20:00,49.88,50.14,49.58,50.06,244200.0,35.6456,35.8314,35.4312,35.7742,244200.0
2008-09-22 13:30:00,50.01,50.17,49.68,50.13,302600.0,35.7385,35.8528,35.5026,35.8242,302600.0
2008-09-22 13:40:00,50.12,50.21,49.94,50.01,191400.0,35.8171,35.8814,35.6884,35.7385,191400.0
2008-09-22 13:50:00,50.01,50.12,49.88,50.09,104200.0,35.7385,35.8171,35.6456,35.7956,104200.0
2008-09-22 14:00:00,50.09,50.13,49.87,50.07,178800.0,35.7956,35.8242,35.6384,35.7813,178800.0
2008-09-22 14:10:00,50.08,50.2,49.92,50.04,190000.0,35.7885,35.8742,35.6741,35.7599,190000.0
2008-09-22 14:20:00,50.07,50.07,49.63,49.69,159000.0,35.7813,35.7813,35.4669,35.5098,159000.0
2008-09-22 14:30:00,49.7,49.93,49.63,49.88,83000.0,35.5169,35.6813,35.4669,35.6456,83000.0
2008-09-22 14:40:00,49.91,49.92,49.44,49.49,140400.0,35.667,35.6741,35.3311,35.3669,140400.0
2008-09-22 14:50:00,49.5,49.55,49.0,49.05,123800.0,35.374,35.4097,35.0167,35.0524,123800.0
2008-09-22 15:00:00,49.09,49.38,48.97,48.97,103000.0,35.081,35.2882,34.9953,34.9953,103000.0
2008-09-22 15:10:00,48.95,49.27,48.49,48.6,272000.0,34.981,35.2096,34.6522,34.7308,272000.0
2008-09-22 15:20:00,48.52,48.63,48.27,48.35,258800.0,34.6737,34.7523,34.495,34.5522,258800.0
2008-09-22 15:30:00,48.36,48.49,48.11,48.13,342800.0,34.5593,34.6522,34.3807,34.395,342800.0
2008-09-22 15:40:00,48.15,48.18,47.61,47.81,347400.0,34.4093,34.4307,34.0234,34.1663,347400.0
2008-09-22 15:50:00,47.83,48.26,47.8,47.87,347000.0,34.1806,34.4879,34.1591,34.2092,347000.0
2008-09-23 09:30:00,47.01,48.76,47.01,48.45,508800.0,33.5946,34.8452,33.5946,34.6236,508800.0
2008-09-23 09:40:00,48.46,49.13,48.4,49.04,477200.0,34.6308,35.1096,34.5879,35.0453,477200.0
2008-09-23 09:50:00,49.04,49.93,48.82,48.82,631600.0,35.0453,35.6813,34.8881,34.8881,631600.0
2008-09-23 10:00:00,48.79,49.49,48.79,49.19,263400.0,34.8666,35.3669,34.8666,35.1525,263400.0
2008-09-23 10:10:00,49.12,49.24,48.94,49.22,184400.0,35.1024,35.1882,34.9738,35.1739,184400.0
2008-09-23 10:20:00,49.23,49.41,48.96,49.03,188200.0,35.1811,35.3097,34.9881,35.0381,188200.0
2008-09-23 10:30:00,49.05,49.23,48.92,49.0,156600.0,35.0524,35.1811,34.9595,35.0167,156600.0
2008-09-23 10:40:00,49.0,49.05,48.8,48.99,275200.0,35.0167,35.0524,34.8738,35.0095,275200.0
2008-09-23 10:50:00,48.99,49.01,48.62,48.84,298600.0,35.0095,35.0238,34.7451,34.9023,298600.0
2008-09-23 11:00:00,48.82,48.92,48.64,48.87,270000.0,34.8881,34.9595,34.7594,34.9238,270000.0
2008-09-23 11:10:00,48.86,49.07,48.69,48.95,415400.0,34.9166,35.0667,34.7952,34.981,415400.0
2008-09-23 11:20:00,48.93,49.05,48.7,48.77,226400.0,34.9667,35.0524,34.8023,34.8523,226400.0
2008-09-23 11:30:00,48.77,48.9,48.0,48.23,493600.0,34.8523,34.9452,34.3021,34.4664,493600.0
2008-09-23 11:40:00,48.22,48.37,48.08,48.35,224400.0,34.4593,34.5665,34.3592,34.5522,224400.0
2008-09-23 11:50:00,48.33,48.55,48.2,48.24,240400.0,34.5379,34.6951,34.445,34.4736,240400.0
2008-09-23 12:00:00,48.26,48.44,48.1,48.38,163000.0,34.4879,34.6165,34.3735,34.5736,163000.0
2008-09-23 12:10:00,48.38,48.62,48.3,48.61,92600.0,34.5736,34.7451,34.5165,34.738,92600.0
2008-09-23 12:20:00,48.57,48.58,48.23,48.31,93200.0,34.7094,34.7165,34.4664,34.5236,93200.0
2008-09-23 12:30:00,48.3,48.4,48.1,48.38,141600.0,34.5165,34.5879,34.3735,34.5736,141600.0
2008-09-23 12:40:00,48.33,48.42,48.13,48.37,155400.0,34.5379,34.6022,34.395,34.5665,155400.0
2008-09-23 12:50:00,48.37,48.38,47.68,47.68,366600.0,34.5665,34.5736,34.0734,34.0734,366600.0
2008-09-23 13:00:00,47.71,47.71,46.93,47.21,224400.0,34.0948,34.0948,33.5374,33.7375,224400.0
2008-09-23 13:10:00,47.23,47.4,46.93,47.23,230000.0,33.7518,33.8733,33.5374,33.7518,230000.0
2008-09-23 13:20:00,47.26,47.65,47.13,47.24,335800.0,33.7732,34.0519,33.6803,33.7589,335800.0
2008-09-23 13:30:00,47.22,47.67,46.96,47.5,188600.0,33.7447,34.0662,33.5589,33.9448,188600.0
2008-09-23 13:40:00,47.5,47.75,47.38,47.42,233800.0,33.9448,34.1234,33.859,33.8876,233800.0
2008-09-23 13:50:00,47.41,47.71,47.2,47.7,83600.0,33.8804,34.0948,33.7304,34.0877,83600.0
2008-09-23 14:00:00,47.72,48.19,47.55,48.17,110400.0,34.102,34.4378,33.9805,34.4235,110400.0
2008-09-23 14:10:00,48.19,48.34,47.85,48.12,112400.0,34.4378,34.545,34.1949,34.3878,112400.0
2008-09-23 14:20:00,48.17,48.77,48.02,48.69,129200.0,34.4235,34.8523,34.3164,34.7952,129200.0
2008-09-23 14:30:00,48.7,48.86,48.41,48.51,190600.0,34.8023,34.9166,34.5951,34.6665,190600.0
2008-09-23 14:40:00,48.49,48.87,48.34,48.73,247000.0,34.6522,34.9238,34.545,34.8237,247000.0
2008-09-23 14:50:00,48.73,48.82,48.24,48.26,207800.0,34.8237,34.8881,34.4736,34.4879,207800.0
2008-09-23 15:00:00,48.24,48.71,48.15,48.6,110800.0,34.4736,34.8094,34.4093,34.7308,110800.0
2008-09-23 15:10:00,48.6,48.65,48.49,48.54,190600.0,34.7308,34.7666,34.6522,34.688,190600.0
2008-09-23 15:20:00,48.55,48.69,48.5,48.5,137400.0,34.6951,34.7952,34.6594,34.6594,137400.0
2008-09-23 15:30:00,48.5,48.6,47.85,48.24,325200.0,34.6594,34.7308,34.1949,34.4736,325200.0
2008-09-23 15:40:00,48.24,48.47,47.58,47.83,204000.0,34.4736,34.6379,34.0019,34.1806,204000.0
2008-09-23 15:50:00,47.81,47.88,47.38,47.58,330200.0,34.1663,34.2163,33.859,34.0019,330200.0
2008-09-24 09:30:00,48.38,48.38,48.38,48.38,200.0,34.5736,34.5736,34.5736,34.5736,200.0
2008-09-24 09:40:00,48.18,48.33,47.49,48.3,538600.0,34.4307,34.5379,33.9376,34.5165,538600.0
2008-09-24 09:50:00,48.33,48.54,48.05,48.47,197200.0,34.5379,34.688,34.3378,34.6379,197200.0
2008-09-24 10:00:00,48.49,48.51,48.26,48.44,224200.0,34.6522,34.6665,34.4879,34.6165,224200.0
2008-09-24 10:10:00,48.44,48.51,48.15,48.26,202600.0,34.6165,34.6665,34.4093,34.4879,202600.0
2008-09-24 10:20:00,48.29,48.63,48.24,48.51,147400.0,34.5093,34.7523,34.4736,34.6665,147400.0
2008-09-24 10:30:00,48.52,48.72,48.25,48.34,240400.0,34.6737,34.8166,34.4807,34.545,240400.0
2008-09-24 10:40:00,48.35,48.58,48.27,48.45,117600.0,34.5522,34.7165,34.495,34.6236,117600.0
2008-09-24 10:50:00,48.46,48.87,48.45,48.85,98000.0,34.6308,34.9238,34.6236,34.9095,98000.0
2008-09-24 11:00:00,48.84,48.87,48.37,48.48,163200.0,34.9023,34.9238,34.5665,34.6451,163200.0
2008-09-24 11:10:00,48.46,48.74,48.44,48.56,124600.0,34.6308,34.8309,34.6165,34.7023,124600.0
2008-09-24 11:20:00,48.59,48.59,48.39,48.52,72800.0,34.7237,34.7237,34.5808,34.6737,72800.0
2008-09-24 11:30:00,48.49,48.65,48.38,48.52,50000.0,34.6522,34.7666,34.5736,34.6737,50000.0
2008-09-24 11:40:00,48.52,48.63,48.29,48.32,70400.0,34.6737,34.7523,34.5093,34.5307,70400.0
2008-09-24 11:50:00,48.33,48.55,48.27,48.54,161200.0,34.5379,34.6951,34.495,34.688,161200.0
2008-09-24 12:00:00,48.55,48.6,48.07,48.1,162800.0,34.6951,34.7308,34.3521,34.3735,162800.0
2008-09-24 12:10:00,48.12,48.38,48.05,48.31,99800.0,34.3878,34.5736,34.3378,34.5236,99800.0
2008-09-24 12:20:00,48.31,48.37,48.02,48.18,75000.0,34.5236,34.5665,34.3164,34.4307,75000.0
2008-09-24 12:30:00,48.16,48.47,48.16,48.27,78600.0,34.4164,34.6379,34.4164,34.495,78600.0
2008-09-24 12:40:00,48.28,48.46,48.21,48.27,58200.0,34.5022,34.6308,34.4521,34.495,58200.0
2008-09-24 12:50:00,48.26,48.46,48.26,48.35,88000.0,34.4879,34.6308,34.4879,34.5522,88000.0
2008-09-24 13:00:00,48.4,48.53,48.23,48.34,190800.0,34.5879,34.6808,34.4664,34.545,190800.0
2008-09-24 13:10:00,48.32,48.62,48.24,48.38,114000.0,34.5307,34.7451,34.4736,34.5736,114000.0
2008-09-24 13:20:00,48.38,48.68,48.27,48.58,138200.0,34.5736,34.788,34.495,34.7165,138200.0
2008-09-24 13:30:00,48.57,48.65,48.29,48.33,43600.0,34.7094,34.7666,34.5093,34.5379,43600.0
2008-09-24 13:40:00,48.31,48.5,48.23,48.41,45800.0,34.5236,34.6594,34.4664,34.5951,45800.0
2008-09-24 13:50:00,48.35,48.43,48.16,48.17,78800.0,34.5522,34.6094,34.4164,34.4235,78800.0
2008-09-24 14:00:00,48.19,48.38,48.12,48.28,119800.0,34.4378,34.5736,34.3878,34.5022,119800.0
2008-09-24 14:10:00,48.26,48.28,47.95,48.15,151200.0,34.4879,34.5022,34.2663,34.4093,151200.0
2008-09-24 14:20:00,48.17,48.33,48.13,48.33,181000.0,34.4235,34.5379,34.395,34.5379,181000.0
2008-09-24 14:30:00,48.31,48.5,48.29,48.38,83800.0,34.5236,34.6594,34.5093,34.5736,83800.0
2008-09-24 14:40:00,48.4,48.46,48.23,48.3,69400.0,34.5879,34.6308,34.4664,34.5165,69400.0
2008-09-24 14:50:00,48.24,48.27,47.91,47.97,83800.0,34.4736,34.495,34.2377,34.2806,83800.0
2008-09-24 15:00:00,47.97,48.24,47.92,48.22,77600.0,34.2806,34.4736,34.2449,34.4593,77600.0
2008-09-24 15:10:00,48.23,48.23,47.71,47.77,126800.0,34.4664,34.4664,34.0948,34.1377,126800.0
2008-09-24 15:20:00,47.81,47.99,47.61,47.96,146000.0,34.1663,34.2949,34.0234,34.2735,146000.0
2008-09-24 15:30:00,47.94,48.02,47.6,47.6,162800.0,34.2592,34.3164,34.0162,34.0162,162800.0
2008-09-24 15:40:00,47.61,47.61,47.34,47.37,279800.0,34.0234,34.0234,33.8304,33.8518,279800.0
2008-09-24 15:50:00,47.38,47.47,47.13,47.46,487000.0,33.859,33.9233,33.6803,33.9162,487000.0
2008-09-25 09:30:00,47.01,48.41,46.45,47.26,126600.0,33.5946,34.5951,33.1944,33.7732,126600.0
2008-09-25 09:40:00,47.24,48.17,47.24,47.81,157400.0,33.7589,34.4235,33.7589,34.1663,157400.0
2008-09-25 09:50:00,47.81,48.3,47.67,47.95,151800.0,34.1663,34.5165,34.0662,34.2663,151800.0
2008-09-25 10:00:00,47.88,47.92,47.09,47.85,264800.0,34.2163,34.2449,33.6518,34.1949,264800.0
2008-09-25 10:10:00,47.77,47.89,47.48,47.53,124400.0,34.1377,34.2235,33.9305,33.9662,124400.0
2008-09-25 10:20:00,47.54,47.54,47.09,47.21,109600.0,33.9733,33.9733,33.6518,33.7375,109600.0
2008-09-25 10:30:00,47.21,47.85,47.1,47.62,267800.0,33.7375,34.1949,33.6589,34.0305,267800.0
2008-09-25 10:40:00,47.58,47.86,47.57,47.77,241800.0,34.0019,34.202,33.9948,34.1377,241800.0
2008-09-25 10:50:00,47.78,47.81,47.09,47.22,228600.0,34.1448,34.1663,33.6518,33.7447,228600.0
2008-09-25 11:00:00,47.21,47.46,47.21,47.28,162600.0,33.7375,33.9162,33.7375,33.7875,162600.0
2008-09-25 11:10:00,47.32,47.54,47.21,47.44,114200.0,33.8161,33.9733,33.7375,33.9019,114200.0
2008-09-25 11:20:00,47.44,47.83,47.34,47.63,154000.0,33.9019,34.1806,33.8304,34.0377,154000.0
2008-09-25 11:30:00,47.63,47.77,47.56,47.56,70400.0,34.0377,34.1377,33.9876,33.9876,70400.0
2008-09-25 11:40:00,47.6,47.69,47.48,47.57,39600.0,34.0162,34.0805,33.9305,33.9948,39600.0
2008-09-25 11:50:00,47.55,47.74,47.52,47.63,51400.0,33.9805,34.1163,33.959,34.0377,51400.0
2008-09-25 12:00:00,47.61,47.87,47.55,47.87,60000.0,34.0234,34.2092,33.9805,34.2092,60000.0
2008-09-25 12:10:00,47.85,48.04,47.79,47.79,54200.0,34.1949,34.3306,34.152,34.152,54200.0
2008-09-25 12:20:00,47.81,48.55,47.8,48.52,214400.0,34.1663,34.6951,34.1591,34.6737,214400.0
2008-09-25 12:30:00,48.52,48.79,48.41,48.41,164000.0,34.6737,34.8666,34.5951,34.5951,164000.0
2008-09-25 12:40:00,48.49,48.54,48.3,48.44,98800.0,34.6522,34.688,34.5165,34.6165,98800.0
2008-09-25 12:50:00,48.43,48.63,48.31,48.45,149600.0,34.6094,34.7523,34.5236,34.6236,149600.0
2008-09-25 13:00:00,48.46,48.88,48.44,48.45,125800.0,34.6308,34.9309,34.6165,34.6236,125800.0
2008-09-25 13:10:00,48.49,48.51,48.08,48.18,122400.0,34.6522,34.6665,34.3592,34.4307,122400.0
2008-09-25 13:20:00,48.24,48.44,48.24,48.32,74200.0,34.4736,34.6165,34.4736,34.5307,74200.0
2008-09-25 13:30:00,48.37,48.49,48.21,48.33,96800.0,34.5665,34.6522,34.4521,34.5379,96800.0
2008-09-25 13:40:00,48.31,48.42,48.1,48.25,118200.0,34.5236,34.6022,34.3735,34.4807,118200.0
2008-09-25 13:50:00,48.24,48.25,47.88,48.14,89800.0,34.4736,34.4807,34.2163,34.4021,89800.0
2008-09-25 14:00:00,48.15,48.29,48.06,48.07,74400.0,34.4093,34.5093,34.3449,34.3521,74400.0
2008-09-25 14:10:00,48.08,48.08,47.65,47.79,82600.0,34.3592,34.3592,34.0519,34.152,82600.0
2008-09-25 14:20:00,47.79,48.16,47.67,48.12,121000.0,34.152,34.4164,34.0662,34.3878,121000.0
2008-09-25 14:30:00,48.09,48.18,47.94,48.16,51400.0,34.3664,34.4307,34.2592,34.4164,51400.0
2008-09-25 14:40:00,48.16,48.21,48.02,48.09,74800.0,34.4164,34.4521,34.3164,34.3664,74800.0
2008-09-25 14:50:00,48.08,48.33,47.99,48.33,75400.0,34.3592,34.5379,34.2949,34.5379,75400.0
2008-09-25 15:00:00,48.32,48.41,48.22,48.41,142200.0,34.5307,34.5951,34.4593,34.5951,142200.0
2008-09-25 15:10:00,48.41,48.66,48.38,48.63,138000.0,34.5951,34.7737,34.5736,34.7523,138000.0
2008-09-25 15:20:00,48.63,48.82,48.56,48.66,149800.0,34.7523,34.8881,34.7023,34.7737,149800.0
2008-09-25 15:30:00,48.65,48.78,48.59,48.76,163000.0,34.7666,34.8595,34.7237,34.8452,163000.0
2008-09-25 15:40:00,48.73,48.74,48.48,48.49,183000.0,34.8237,34.8309,34.6451,34.6522,183000.0
2008-09-25 15:50:00,48.49,48.62,48.35,48.44,586600.0,34.6522,34.7451,34.5522,34.6165,586600.0
2008-09-26 09:30:00,47.04,47.53,46.38,47.23,74000.0,33.616,33.9662,33.1444,33.7518,74000.0
2008-09-26 09:40:00,47.3,47.68,47.0,47.57,378400.0,33.8018,34.0734,33.5874,33.9948,378400.0
2008-09-26 09:50:00,47.52,47.9,47.37,47.57,295800.0,33.959,34.2306,33.8518,33.9948,295800.0
2008-09-26 10:00:00,47.58,47.77,47.23,47.35,257400.0,34.0019,34.1377,33.7518,33.8376,257400.0
2008-09-26 10:10:00,47.35,47.48,47.08,47.2,154000.0,33.8376,33.9305,33.6446,33.7304,154000.0
2008-09-26 10:20:00,47.18,47.23,46.6,46.62,186000.0,33.7161,33.7518,33.3016,33.3159,186000.0
2008-09-26 10:30:00,46.61,46.64,46.09,46.17,179800.0,33.3087,33.3302,32.9371,32.9943,179800.0
2008-09-26 10:40:00,46.17,46.4,46.06,46.12,148600.0,32.9943,33.1587,32.9157,32.9586,148600.0
2008-09-26 10:50:00,46.13,46.44,46.08,46.23,152400.0,32.9657,33.1872,32.93,33.0372,152400.0
2008-09-26 11:00:00,46.24,46.3,45.85,46.17,156600.0,33.0443,33.0872,32.7656,32.9943,156600.0
2008-09-26 11:10:00,46.19,46.29,45.81,46.08,79600.0,33.0086,33.0801,32.737,32.93,79600.0
2008-09-26 11:20:00,46.08,46.08,45.83,45.94,90600.0,32.93,32.93,32.7513,32.8299,90600.0
2008-09-26 11:30:00,45.91,46.02,45.78,45.78,75600.0,32.8085,32.8871,32.7156,32.7156,75600.0
2008-09-26 11:40:00,45.8,45.88,45.38,45.46,159600.0,32.7299,32.7871,32.4297,32.4869,159600.0
2008-09-26 11:50:00,45.45,45.51,45.05,45.13,179000.0,32.4798,32.5226,32.1939,32.2511,179000.0
2008-09-26 12:00:00,45.14,45.17,44.91,45.02,128000.0,32.2582,32.2797,32.0939,32.1725,128000.0
2008-09-26 12:10:00,45.02,45.27,44.99,45.24,137800.0,32.1725,32.3511,32.151,32.3297,137800.0
2008-09-26 12:20:00,45.23,45.44,45.19,45.42,102400.0,32.3225,32.4726,32.294,32.4583,102400.0
2008-09-26 12:30:00,45.44,45.67,45.38,45.42,71800.0,32.4726,32.637,32.4297,32.4583,71800.0
2008-09-26 12:40:00,45.38,45.6,45.26,45.5,49000.0,32.4297,32.587,32.344,32.5155,49000.0
2008-09-26 12:50:00,45.46,45.72,45.46,45.69,106600.0,32.4869,32.6727,32.4869,32.6513,106600.0
2008-09-26 13:00:00,45.73,46.0,45.72,45.94,96000.0,32.6799,32.8728,32.6727,32.8299,96000.0
2008-09-26 13:10:00,45.95,46.27,45.94,46.07,132400.0,32.8371,33.0658,32.8299,32.9228,132400.0
2008-09-26 13:20:00,46.07,46.37,46.02,46.14,60400.0,32.9228,33.1372,32.8871,32.9729,60400.0
2008-09-26 13:30:00,46.13,46.32,46.07,46.25,87000.0,32.9657,33.1015,32.9228,33.0515,87000.0
2008-09-26 13:40:00,46.27,46.71,46.26,46.52,220000.0,33.0658,33.3802,33.0586,33.2444,220000.0
2008-09-26 13:50:00,46.51,46.77,46.22,46.27,104600.0,33.2373,33.4231,33.03,33.0658,104600.0
2008-09-26 14:00:00,46.29,46.52,46.17,46.32,119800.0,33.0801,33.2444,32.9943,33.1015,119800.0
2008-09-26 14:10:00,46.34,46.54,46.24,46.53,69200.0,33.1158,33.2587,33.0443,33.2516,69200.0
2008-09-26 14:20:00,46.53,46.67,46.4,46.4,107400.0,33.2516,33.3516,33.1587,33.1587,107400.0
2008-09-26 14:30:00,46.41,46.47,46.2,46.46,30000.0,33.1658,33.2087,33.0157,33.2015,30000.0
2008-09-26 14:40:00,46.46,46.71,46.27,46.65,136800.0,33.2015,33.3802,33.0658,33.3373,136800.0
2008-09-26 14:50:00,46.63,46.63,46.39,46.45,50800.0,33.323,33.323,33.1515,33.1944,50800.0
2008-09-26 15:00:00,46.42,46.48,46.08,46.21,89200.0,33.173,33.2158,32.93,33.0229,89200.0
2008-09-26 15:10:00,46.21,46.51,46.21,46.45,111800.0,33.0229,33.2373,33.0229,33.1944,111800.0
2008-09-26 15:20:00,46.44,46.95,46.44,46.77,154000.0,33.1872,33.5517,33.1872,33.4231,154000.0
2008-09-26 15:30:00,46.77,46.96,46.62,46.96,219000.0,33.4231,33.5589,33.3159,33.5589,219000.0
2008-09-26 15:40:00,46.94,47.19,46.85,47.01,227200.0,33.5446,33.7232,33.4802,33.5946,227200.0
2008-09-26 15:50:00,47.02,47.33,47.01,47.33,279600.0,33.6017,33.8233,33.5946,33.8233,279600.0
2008-09-29 09:30:00,45.5,45.5,43.8,43.87,254400.0,32.5155,32.5155,31.3006,31.3507,254400.0
2008-09-29 09:40:00,43.86,44.13,43.45,43.49,336200.0,31.3435,31.5365,31.0505,31.0791,336200.0
2008-09-29 09:50:00,43.47,43.65,42.8,43.45,364400.0,31.0648,31.1934,30.586,31.0505,364400.0
2008-09-29 10:00:00,43.43,43.77,43.1,43.38,266600.0,31.0362,31.2792,30.8004,31.0005,266600.0
2008-09-29 10:10:00,43.39,43.46,36.17,42.88,288400.0,31.0076,31.0577,25.848,30.6432,288400.0
2008-09-29 10:20:00,42.89,43.84,42.82,43.74,208200.0,30.6503,31.3292,30.6003,31.2578,208200.0
2008-09-29 10:30:00,43.74,43.83,43.5,43.77,115200.0,31.2578,31.3221,31.0862,31.2792,115200.0
2008-09-29 10:40:00,43.76,43.99,36.17,43.99,128400.0,31.272,31.4364,25.848,31.4364,128400.0
2008-09-29 10:50:00,43.99,44.02,43.68,43.85,117000.0,31.4364,31.4579,31.2149,31.3364,117000.0
2008-09-29 11:00:00,43.88,44.1,42.9,43.97,226200.0,31.3578,31.515,30.6575,31.4221,226200.0
2008-09-29 11:10:00,43.98,44.1,43.73,43.92,127600.0,31.4293,31.515,31.2506,31.3864,127600.0
2008-09-29 11:20:00,43.94,44.14,43.85,43.94,104600.0,31.4007,31.5436,31.3364,31.4007,104600.0
2008-09-29 11:30:00,43.94,43.97,43.66,43.83,80200.0,31.4007,31.4221,31.2006,31.3221,80200.0
2008-09-29 11:40:00,43.83,43.88,43.6,43.72,84200.0,31.3221,31.3578,31.1577,31.2435,84200.0
2008-09-29 11:50:00,43.74,43.83,43.57,43.8,121600.0,31.2578,31.3221,31.1363,31.3006,121600.0
2008-09-29 12:00:00,43.81,43.99,43.68,43.84,140000.0,31.3078,31.4364,31.2149,31.3292,140000.0
2008-09-29 12:10:00,43.83,43.99,43.52,43.58,136600.0,31.3221,31.4364,31.1005,31.1434,136600.0
2008-09-29 12:20:00,43.58,43.68,43.35,43.61,170600.0,31.1434,31.2149,30.9791,31.1649,170600.0
2008-09-29 12:30:00,43.58,44.01,43.4,43.92,115800.0,31.1434,31.4507,31.0148,31.3864,115800.0
2008-09-29 12:40:00,43.94,44.25,43.94,44.09,172600.0,31.4007,31.6222,31.4007,31.5079,172600.0
2008-09-29 12:50:00,44.09,44.21,43.93,43.93,80000.0,31.5079,31.5936,31.3935,31.3935,80000.0
2008-09-29 13:00:00,43.94,43.94,43.6,43.9,68400.0,31.4007,31.4007,31.1577,31.3721,68400.0
2008-09-29 13:10:00,43.89,43.93,43.56,43.83,83800.0,31.3649,31.3935,31.1291,31.3221,83800.0
2008-09-29 13:20:00,43.81,44.52,43.74,44.26,218600.0,31.3078,31.8152,31.2578,31.6294,218600.0
2008-09-29 13:30:00,44.23,44.37,43.65,44.02,190400.0,31.6079,31.708,31.1934,31.4579,190400.0
2008-09-29 13:40:00,44.01,44.08,42.88,43.1,317800.0,31.4507,31.5007,30.6432,30.8004,317800.0
2008-09-29 13:50:00,43.1,43.65,42.97,42.97,440800.0,30.8004,31.1934,30.7075,30.7075,440800.0
2008-09-29 14:00:00,42.95,43.07,41.72,41.84,506600.0,30.6932,30.779,29.8142,29.9,506600.0
2008-09-29 14:10:00,41.84,42.42,40.35,41.27,981200.0,29.9,30.3144,28.8352,29.4926,981200.0
2008-09-29 14:20:00,41.29,41.45,40.56,40.65,411200.0,29.5069,29.6213,28.9852,29.0496,411200.0
2008-09-29 14:30:00,40.72,40.94,40.15,40.66,308600.0,29.0996,29.2568,28.6922,29.0567,308600.0
2008-09-29 14:40:00,40.65,41.25,40.62,40.84,155200.0,29.0496,29.4783,29.0281,29.1853,155200.0
2008-09-29 14:50:00,40.91,41.23,40.29,40.4,174800.0,29.2354,29.464,28.7923,28.8709,174800.0
2008-09-29 15:00:00,40.41,40.77,40.41,40.6,189200.0,28.878,29.1353,28.878,29.0138,189200.0
2008-09-29 15:10:00,40.6,40.77,40.42,40.42,176200.0,29.0138,29.1353,28.8852,28.8852,176200.0
2008-09-29 15:20:00,40.43,40.43,39.91,40.02,235200.0,28.8923,28.8923,28.5207,28.5993,235200.0
2008-09-29 15:30:00,40.1,41.09,39.9,40.99,253800.0,28.6565,29.364,28.5136,29.2925,253800.0
2008-09-29 15:40:00,40.98,41.93,40.72,41.93,421000.0,29.2854,29.9643,29.0996,29.9643,421000.0
2008-09-29 15:50:00,41.91,42.63,41.57,42.5,700000.0,29.95,30.4645,29.707,30.3716,700000.0
2008-09-30 09:30:00,43.26,43.91,42.99,43.85,233400.0,30.9147,31.3792,30.7218,31.3364,233400.0
2008-09-30 09:40:00,43.83,44.03,43.54,43.57,222800.0,31.3221,31.465,31.1148,31.1363,222800.0
2008-09-30 09:50:00,43.59,43.88,43.45,43.6,247800.0,31.1506,31.3578,31.0505,31.1577,247800.0
2008-09-30 10:00:00,43.6,43.96,43.58,43.79,287400.0,31.1577,31.415,31.1434,31.2935,287400.0
2008-09-30 10:10:00,43.76,44.25,43.65,44.21,248200.0,31.272,31.6222,31.1934,31.5936,248200.0
2008-09-30 10:20:00,44.22,44.51,43.93,43.93,195600.0,31.6008,31.808,31.3935,31.3935,195600.0
2008-09-30 10:30:00,43.98,44.04,43.77,43.82,253200.0,31.4293,31.4721,31.2792,31.3149,253200.0
2008-09-30 10:40:00,43.85,43.91,43.62,43.8,156000.0,31.3364,31.3792,31.172,31.3006,156000.0
2008-09-30 10:50:00,43.77,43.85,43.51,43.51,116000.0,31.2792,31.3364,31.0934,31.0934,116000.0
2008-09-30 11:00:00,43.52,43.57,43.24,43.54,137600.0,31.1005,31.1363,30.9004,31.1148,137600.0
2008-09-30 11:10:00,43.54,43.55,43.21,43.44,147400.0,31.1148,31.122,30.879,31.0434,147400.0
2008-09-30 11:20:00,43.47,43.83,43.39,43.74,94600.0,31.0648,31.3221,31.0076,31.2578,94600.0
2008-09-30 11:30:00,43.75,43.96,43.72,43.91,142000.0,31.2649,31.415,31.2435,31.3792,142000.0
2008-09-30 11:40:00,43.93,44.45,43.9,44.45,359600.0,31.3935,31.7651,31.3721,31.7651,359600.0
2008-09-30 11:50:00,44.42,44.54,44.35,44.48,98000.0,31.7437,31.8295,31.6937,31.7866,98000.0
2008-09-30 12:00:00,44.49,44.53,44.13,44.13,68400.0,31.7937,31.8223,31.5365,31.5365,68400.0
2008-09-30 12:10:00,44.15,44.3,44.02,44.09,61600.0,31.5508,31.6579,31.4579,31.5079,61600.0
2008-09-30 12:20:00,44.08,44.12,43.91,43.99,84800.0,31.5007,31.5293,31.3792,31.4364,84800.0
2008-09-30 12:30:00,43.95,44.1,43.82,44.04,93000.0,31.4078,31.515,31.3149,31.4721,93000.0
2008-09-30 12:40:00,44.04,44.27,44.04,44.18,65800.0,31.4721,31.6365,31.4721,31.5722,65800.0
2008-09-30 12:50:00,44.18,44.25,44.06,44.2,67600.0,31.5722,31.6222,31.4864,31.5865,67600.0
2008-09-30 13:00:00,44.16,44.16,43.94,44.05,62200.0,31.5579,31.5579,31.4007,31.4793,62200.0
2008-09-30 13:10:00,44.02,44.43,43.96,44.42,85000.0,31.4579,31.7508,31.415,31.7437,85000.0
2008-09-30 13:20:00,44.41,44.65,44.27,44.63,75600.0,31.7366,31.9081,31.6365,31.8938,75600.0
2008-09-30 13:30:00,44.63,44.88,44.54,44.77,128000.0,31.8938,32.0724,31.8295,31.9938,128000.0
2008-09-30 13:40:00,44.71,44.77,44.51,44.7,59800.0,31.9509,31.9938,31.808,31.9438,59800.0
2008-09-30 13:50:00,44.7,44.85,44.68,44.72,102600.0,31.9438,32.051,31.9295,31.9581,102600.0
2008-09-30 14:00:00,44.77,44.83,44.62,44.63,108800.0,31.9938,32.0367,31.8866,31.8938,108800.0
2008-09-30 14:10:00,44.63,44.9,44.6,44.8,68600.0,31.8938,32.0867,31.8723,32.0153,68600.0
2008-09-30 14:20:00,44.77,45.13,44.77,45.11,83800.0,31.9938,32.2511,31.9938,32.2368,83800.0
2008-09-30 14:30:00,45.1,45.24,44.89,44.95,82400.0,32.2296,32.3297,32.0796,32.1225,82400.0
2008-09-30 14:40:00,44.97,45.07,44.9,44.96,62800.0,32.1367,32.2082,32.0867,32.1296,62800.0
2008-09-30 14:50:00,44.99,45.12,44.86,44.87,61800.0,32.151,32.2439,32.0581,32.0653,61800.0
2008-09-30 15:00:00,44.87,45.21,44.85,45.13,90400.0,32.0653,32.3083,32.051,32.2511,90400.0
2008-09-30 15:10:00,45.12,45.13,44.74,44.83,70000.0,32.2439,32.2511,31.9724,32.0367,70000.0
2008-09-30 15:20:00,44.86,45.38,44.85,45.19,132600.0,32.0581,32.4297,32.051,32.294,132600.0
2008-09-30 15:30:00,45.2,45.32,44.84,44.98,444400.0,32.3011,32.3869,32.0438,32.1439,444400.0
2008-09-30 15:40:00,44.98,45.1,44.7,44.94,453600.0,32.1439,32.2296,31.9438,32.1153,453600.0
2008-09-30 15:50:00,44.98,45.27,44.45,44.76,513600.0,32.1439,32.3511,31.7651,31.9867,513600.0
2008-10-01 09:30:00,44.05,44.33,42.22,42.52,284600.0,31.4793,31.6794,30.1715,30.3859,284600.0
2008-10-01 09:40:00,42.52,43.04,42.52,42.93,195200.0,30.3859,30.7575,30.3859,30.6789,195200.0
2008-10-01 09:50:00,42.9,43.21,42.65,43.04,366800.0,30.6575,30.879,30.4788,30.7575,366800.0
2008-10-01 10:00:00,43.06,43.06,42.16,42.23,211400.0,30.7718,30.7718,30.1286,30.1787,211400.0
2008-10-01 10:10:00,42.24,42.35,41.97,42.35,147400.0,30.1858,30.2644,29.9929,30.2644,147400.0
2008-10-01 10:20:00,42.35,42.59,42.22,42.52,106200.0,30.2644,30.4359,30.1715,30.3859,106200.0
2008-10-01 10:30:00,42.54,42.54,41.61,41.66,209800.0,30.4002,30.4002,29.7356,29.7713,209800.0
2008-10-01 10:40:00,41.67,42.02,41.57,41.84,160800.0,29.7785,30.0286,29.707,29.9,160800.0
2008-10-01 10:50:00,41.82,42.21,41.73,42.08,110800.0,29.8857,30.1644,29.8214,30.0715,110800.0
2008-10-01 11:00:00,42.1,42.23,41.88,41.95,107000.0,30.0858,30.1787,29.9286,29.9786,107000.0
2008-10-01 11:10:00,41.97,42.34,41.92,42.33,142200.0,29.9929,30.2573,29.9571,30.2501,142200.0
2008-10-01 11:20:00,42.33,42.96,42.27,42.81,275800.0,30.2501,30.7003,30.2073,30.5932,275800.0
2008-10-01 11:30:00,42.81,42.91,42.56,42.88,82600.0,30.5932,30.6646,30.4145,30.6432,82600.0
2008-10-01 11:40:00,42.87,43.0,42.72,42.84,109000.0,30.636,30.7289,30.5288,30.6146,109000.0
2008-10-01 11:50:00,42.82,43.27,42.79,43.23,156200.0,30.6003,30.9219,30.5789,30.8933,156200.0
2008-10-01 12:00:00,43.23,43.32,42.95,43.32,100400.0,30.8933,30.9576,30.6932,30.9576,100400.0
2008-10-01 12:10:00,43.32,43.79,43.27,43.71,191600.0,30.9576,31.2935,30.9219,31.2363,191600.0
2008-10-01 12:20:00,43.7,43.96,43.62,43.95,309800.0,31.2292,31.415,31.172,31.4078,309800.0
2008-10-01 12:30:00,43.94,44.93,43.86,44.74,364000.0,31.4007,32.1082,31.3435,31.9724,364000.0
2008-10-01 12:40:00,44.74,44.81,44.39,44.81,238000.0,31.9724,32.0224,31.7223,32.0224,238000.0
2008-10-01 12:50:00,44.82,45.4,44.81,44.95,256800.0,32.0296,32.444,32.0224,32.1225,256800.0
2008-10-01 13:00:00,44.95,45.02,44.52,44.65,154400.0,32.1225,32.1725,31.8152,31.9081,154400.0
2008-10-01 13:10:00,44.66,44.85,44.44,44.68,139000.0,31.9152,32.051,31.758,31.9295,139000.0
2008-10-01 13:20:00,44.63,44.96,44.51,44.54,140200.0,31.8938,32.1296,31.808,31.8295,140200.0
2008-10-01 13:30:00,44.52,44.53,44.02,44.27,81600.0,31.8152,31.8223,31.4579,31.6365,81600.0
2008-10-01 13:40:00,44.26,44.98,44.16,44.79,236000.0,31.6294,32.1439,31.5579,32.0081,236000.0
2008-10-01 13:50:00,44.76,45.12,44.67,44.73,207000.0,31.9867,32.2439,31.9224,31.9652,207000.0
2008-10-01 14:00:00,44.74,45.02,44.5,44.97,156600.0,31.9724,32.1725,31.8009,32.1367,156600.0
2008-10-01 14:10:00,44.98,45.22,44.67,45.22,212400.0,32.1439,32.3154,31.9224,32.3154,212400.0
2008-10-01 14:20:00,45.22,45.4,45.02,45.28,248400.0,32.3154,32.444,32.1725,32.3583,248400.0
2008-10-01 14:30:00,45.27,45.33,44.96,45.07,163200.0,32.3511,32.394,32.1296,32.2082,163200.0
2008-10-01 14:40:00,45.08,45.19,44.8,45.1,129200.0,32.2154,32.294,32.0153,32.2296,129200.0
2008-10-01 14:50:00,45.1,45.15,44.87,45.01,110600.0,32.2296,32.2654,32.0653,32.1653,110600.0
2008-10-01 15:00:00,45.01,45.02,44.71,44.9,118600.0,32.1653,32.1725,31.9509,32.0867,118600.0
2008-10-01 15:10:00,44.9,44.99,44.56,44.84,206400.0,32.0867,32.151,31.8437,32.0438,206400.0
2008-10-01 15:20:00,44.82,44.97,44.66,44.96,215200.0,32.0296,32.1367,31.9152,32.1296,215200.0
2008-10-01 15:30:00,44.96,45.13,44.79,44.91,252200.0,32.1296,32.2511,32.0081,32.0939,252200.0
2008-10-01 15:40:00,44.91,45.1,44.86,44.95,434600.0,32.0939,32.2296,32.0581,32.1225,434600.0
2008-10-01 15:50:00,44.95,45.07,44.82,44.88,447200.0,32.1225,32.2082,32.0296,32.0724,447200.0
2008-10-02 09:30:00,44.32,44.32,43.12,43.13,242200.0,31.6722,31.6722,30.8147,30.8218,242200.0
2008-10-02 09:40:00,43.13,43.19,42.53,42.75,282800.0,30.8218,30.8647,30.3931,30.5503,282800.0
2008-10-02 09:50:00,42.74,42.84,42.35,42.52,222200.0,30.5431,30.6146,30.2644,30.3859,222200.0
2008-10-02 10:00:00,42.43,42.49,42.16,42.39,339800.0,30.3216,30.3645,30.1286,30.293,339800.0
2008-10-02 10:10:00,42.38,42.77,42.28,42.52,198800.0,30.2859,30.5646,30.2144,30.3859,198800.0
2008-10-02 10:20:00,42.57,43.1,42.41,43.09,253000.0,30.4216,30.8004,30.3073,30.7932,253000.0
2008-10-02 10:30:00,43.05,43.1,42.13,42.26,297400.0,30.7647,30.8004,30.1072,30.2001,297400.0
2008-10-02 10:40:00,42.23,42.28,42.0,42.08,186400.0,30.1787,30.2144,30.0143,30.0715,186400.0
2008-10-02 10:50:00,42.1,42.2,42.01,42.02,105000.0,30.0858,30.1572,30.0215,30.0286,105000.0
2008-10-02 11:00:00,42.02,42.19,41.59,41.75,215000.0,30.0286,30.1501,29.7213,29.8356,215000.0
2008-10-02 11:10:00,41.73,42.07,41.63,41.96,208000.0,29.8214,30.0643,29.7499,29.9857,208000.0
2008-10-02 11:20:00,41.93,41.99,41.76,41.85,284800.0,29.9643,30.0072,29.8428,29.9071,284800.0
2008-10-02 11:30:00,41.84,41.97,41.73,41.86,145000.0,29.9,29.9929,29.8214,29.9143,145000.0
2008-10-02 11:40:00,41.88,41.99,41.81,41.93,255000.0,29.9286,30.0072,29.8785,29.9643,255000.0
2008-10-02 11:50:00,41.91,42.01,41.76,41.85,415000.0,29.95,30.0215,29.8428,29.9071,415000.0
2008-10-02 12:00:00,41.87,42.04,41.75,41.8,353600.0,29.9214,30.0429,29.8356,29.8714,353600.0
2008-10-02 12:10:00,41.82,41.96,41.73,41.9,213200.0,29.8857,29.9857,29.8214,29.9428,213200.0
2008-10-02 12:20:00,41.9,41.9,41.34,41.47,153400.0,29.9428,29.9428,29.5427,29.6356,153400.0
2008-10-02 12:30:00,41.46,41.63,41.34,41.38,127400.0,29.6284,29.7499,29.5427,29.5712,127400.0
2008-10-02 12:40:00,41.4,41.51,41.15,41.19,140800.0,29.5855,29.6641,29.4069,29.4355,140800.0
2008-10-02 12:50:00,41.19,41.54,41.19,41.38,111600.0,29.4355,29.6856,29.4355,29.5712,111600.0
2008-10-02 13:00:00,41.38,41.38,40.85,40.97,103400.0,29.5712,29.5712,29.1925,29.2782,103400.0
2008-10-02 13:10:00,40.97,41.12,40.6,40.72,186000.0,29.2782,29.3854,29.0138,29.0996,186000.0
2008-10-02 13:20:00,40.72,40.81,40.67,40.81,99000.0,29.0996,29.1639,29.0639,29.1639,99000.0
2008-10-02 13:30:00,40.79,40.95,40.6,40.6,139400.0,29.1496,29.2639,29.0138,29.0138,139400.0
2008-10-02 13:40:00,40.6,41.13,40.49,40.82,187800.0,29.0138,29.3926,28.9352,29.171,187800.0
2008-10-02 13:50:00,40.82,40.88,40.38,40.65,208000.0,29.171,29.2139,28.8566,29.0496,208000.0
2008-10-02 14:00:00,40.66,40.97,40.55,40.64,194000.0,29.0567,29.2782,28.9781,29.0424,194000.0
2008-10-02 14:10:00,40.63,40.92,40.44,40.53,237600.0,29.0353,29.2425,28.8995,28.9638,237600.0
2008-10-02 14:20:00,40.52,40.58,40.16,40.16,211400.0,28.9567,28.9995,28.6994,28.6994,211400.0
2008-10-02 14:30:00,40.17,40.24,39.84,40.04,198800.0,28.7065,28.7566,28.4707,28.6136,198800.0
2008-10-02 14:40:00,40.03,40.37,40.01,40.3,198200.0,28.6065,28.8495,28.5922,28.7994,198200.0
2008-10-02 14:50:00,40.34,40.34,40.1,40.33,200800.0,28.828,28.828,28.6565,28.8209,200800.0
2008-10-02 15:00:00,40.32,40.48,40.08,40.08,202000.0,28.8137,28.9281,28.6422,28.6422,202000.0
2008-10-02 15:10:00,40.08,40.19,39.58,39.64,278200.0,28.6422,28.7208,28.2849,28.3278,278200.0
2008-10-02 15:20:00,39.63,39.7,39.52,39.65,334200.0,28.3206,28.3707,28.242,28.3349,334200.0
2008-10-02 15:30:00,39.65,39.71,39.39,39.4,370400.0,28.3349,28.3778,28.1491,28.1563,370400.0
2008-10-02 15:40:00,39.4,39.68,39.24,39.27,426600.0,28.1563,28.3564,28.0419,28.0634,426600.0
2008-10-02 15:50:00,39.28,39.66,39.23,39.32,773200.0,28.0705,28.3421,28.0348,28.0991,773200.0
2008-10-03 09:30:00,39.44,40.31,39.02,40.0,205000.0,28.1849,28.8066,27.8847,28.5851,205000.0
2008-10-03 09:40:00,40.01,40.78,39.92,40.33,257200.0,28.5922,29.1425,28.5279,28.8209,257200.0
2008-10-03 09:50:00,40.28,41.44,40.28,41.44,285000.0,28.7851,29.6141,28.7851,29.6141,285000.0
2008-10-03 10:00:00,41.41,41.79,40.98,41.1,258600.0,29.5927,29.8642,29.2854,29.3711,258600.0
2008-10-03 10:10:00,41.17,41.9,40.84,41.81,270400.0,29.4212,29.9428,29.1853,29.8785,270400.0
2008-10-03 10:20:00,41.85,42.13,41.53,41.77,165000.0,29.9071,30.1072,29.6784,29.8499,165000.0
2008-10-03 10:30:00,41.85,42.22,41.69,42.06,150000.0,29.9071,30.1715,29.7928,30.0572,150000.0
2008-10-03 10:40:00,42.06,42.13,41.8,42.08,109200.0,30.0572,30.1072,29.8714,30.0715,109200.0
2008-10-03 10:50:00,42.08,42.55,42.04,42.35,144000.0,30.0715,30.4073,30.0429,30.2644,144000.0
2008-10-03 11:00:00,42.35,42.7,42.35,42.65,183000.0,30.2644,30.5145,30.2644,30.4788,183000.0
2008-10-03 11:10:00,42.68,43.13,42.63,42.83,374000.0,30.5003,30.8218,30.4645,30.6074,374000.0
2008-10-03 11:20:00,42.83,42.88,42.38,42.51,240400.0,30.6074,30.6432,30.2859,30.3788,240400.0
2008-10-03 11:30:00,42.52,43.01,42.5,42.8,169800.0,30.3859,30.7361,30.3716,30.586,169800.0
2008-10-03 11:40:00,42.85,42.97,42.2,42.28,124600.0,30.6217,30.7075,30.1572,30.2144,124600.0
2008-10-03 11:50:00,42.27,42.36,41.93,42.3,177800.0,30.2073,30.2716,29.9643,30.2287,177800.0
2008-10-03 12:00:00,42.33,42.67,42.11,42.15,105800.0,30.2501,30.4931,30.0929,30.1215,105800.0
2008-10-03 12:10:00,42.16,42.34,41.72,41.9,94400.0,30.1286,30.2573,29.8142,29.9428,94400.0
2008-10-03 12:20:00,41.92,41.95,41.45,41.94,118200.0,29.9571,29.9786,29.6213,29.9714,118200.0
2008-10-03 12:30:00,41.88,42.07,41.66,42.07,129400.0,29.9286,30.0643,29.7713,30.0643,129400.0
2008-10-03 12:40:00,42.1,42.26,41.75,41.86,177800.0,30.0858,30.2001,29.8356,29.9143,177800.0
2008-10-03 12:50:00,41.89,42.13,41.66,42.01,244600.0,29.9357,30.1072,29.7713,30.0215,244600.0
2008-10-03 13:00:00,42.02,42.7,41.87,42.63,147800.0,30.0286,30.5145,29.9214,30.4645,147800.0
2008-10-03 13:10:00,42.66,42.7,42.1,42.55,161400.0,30.486,30.5145,30.0858,30.4073,161400.0
2008-10-03 13:20:00,42.46,42.62,41.39,41.53,296200.0,30.343,30.4574,29.5784,29.6784,296200.0
2008-10-03 13:30:00,41.52,41.75,41.18,41.38,294000.0,29.6713,29.8356,29.4283,29.5712,294000.0
2008-10-03 13:40:00,41.36,41.54,40.62,41.45,253200.0,29.5569,29.6856,29.0281,29.6213,253200.0
2008-10-03 13:50:00,41.37,41.57,40.87,41.13,266000.0,29.5641,29.707,29.2068,29.3926,266000.0
2008-10-03 14:00:00,41.12,41.12,40.58,41.01,122600.0,29.3854,29.3854,28.9995,29.3068,122600.0
2008-10-03 14:10:00,40.95,41.4,40.84,41.08,251000.0,29.2639,29.5855,29.1853,29.3568,251000.0
2008-10-03 14:20:00,41.13,41.15,40.13,40.2,187400.0,29.3926,29.4069,28.678,28.728,187400.0
2008-10-03 14:30:00,40.2,40.35,39.77,40.19,172000.0,28.728,28.8352,28.4207,28.7208,172000.0
2008-10-03 14:40:00,40.18,40.55,39.99,40.36,176400.0,28.7137,28.9781,28.5779,28.8423,176400.0
2008-10-03 14:50:00,40.37,40.92,40.26,40.86,184000.0,28.8495,29.2425,28.7709,29.1996,184000.0
2008-10-03 15:00:00,40.85,41.27,40.65,40.65,420400.0,29.1925,29.4926,29.0496,29.0496,420400.0
2008-10-03 15:10:00,40.66,40.98,40.48,40.71,225000.0,29.0567,29.2854,28.9281,29.0924,225000.0
2008-10-03 15:20:00,40.76,40.88,40.13,40.39,338200.0,29.1282,29.2139,28.678,28.8638,338200.0
2008-10-03 15:30:00,40.43,40.88,40.43,40.56,287000.0,28.8923,29.2139,28.8923,28.9852,287000.0
2008-10-03 15:40:00,40.57,40.64,39.85,39.92,463200.0,28.9924,29.0424,28.4779,28.5279,463200.0
2008-10-03 15:50:00,39.94,40.31,39.88,40.05,450200.0,28.5422,28.8066,28.4993,28.6208,450200.0
2008-10-06 09:30:00,37.5,38.22,35.67,37.77,406200.0,26.7985,27.313,25.4907,26.9914,406200.0
2008-10-06 09:40:00,37.69,37.99,36.97,37.1,324200.0,26.9343,27.1487,26.4197,26.5126,324200.0
2008-10-06 09:50:00,37.11,37.32,36.1,36.49,361400.0,26.5198,26.6699,25.798,26.0767,361400.0
2008-10-06 10:00:00,36.52,36.6,35.35,35.71,704400.0,26.0982,26.1553,25.262,25.5193,704400.0
2008-10-06 10:10:00,35.68,35.82,35.03,35.09,364400.0,25.4979,25.5979,25.0334,25.0762,364400.0
2008-10-06 10:20:00,35.1,35.41,34.92,35.08,352400.0,25.0834,25.3049,24.9548,25.0691,352400.0
2008-10-06 10:30:00,35.09,35.16,34.03,34.07,332800.0,25.0762,25.1263,24.3187,24.3473,332800.0
2008-10-06 10:40:00,34.04,34.96,33.6,34.85,477000.0,24.3259,24.9833,24.0114,24.9047,477000.0
2008-10-06 10:50:00,34.85,35.91,34.47,35.9,443000.0,24.9047,25.6622,24.6332,25.6551,443000.0
2008-10-06 11:00:00,35.91,36.73,35.69,36.7,421400.0,25.6622,26.2482,25.505,26.2268,421400.0
2008-10-06 11:10:00,36.69,37.04,36.35,37.04,447600.0,26.2196,26.4698,25.9767,26.4698,447600.0
2008-10-06 11:20:00,37.02,37.75,36.88,37.02,715600.0,26.4555,26.9771,26.3554,26.4555,715600.0
2008-10-06 11:30:00,37.01,37.03,36.29,36.47,252200.0,26.4483,26.4626,25.9338,26.0624,252200.0
2008-10-06 11:40:00,36.45,36.88,36.0,36.16,335200.0,26.0481,26.3554,25.7265,25.8409,335200.0
2008-10-06 11:50:00,36.17,36.22,35.86,36.21,257000.0,25.848,25.8838,25.6265,25.8766,257000.0
2008-10-06 12:00:00,36.21,36.84,36.06,36.09,173000.0,25.8766,26.3268,25.7694,25.7909,173000.0
2008-10-06 12:10:00,36.07,36.3,35.77,36.26,319000.0,25.7766,25.9409,25.5622,25.9124,319000.0
2008-10-06 12:20:00,36.3,36.42,36.01,36.19,143600.0,25.9409,26.0267,25.7337,25.8623,143600.0
2008-10-06 12:30:00,36.18,36.32,35.83,35.83,113800.0,25.8552,25.9552,25.6051,25.6051,113800.0
2008-10-06 12:40:00,35.85,36.19,35.78,36.13,218800.0,25.6194,25.8623,25.5693,25.8194,218800.0
2008-10-06 12:50:00,36.09,36.18,35.62,35.71,207200.0,25.7909,25.8552,25.455,25.5193,207200.0
2008-10-06 13:00:00,35.67,36.22,35.5,35.96,218400.0,25.4907,25.8838,25.3692,25.698,218400.0
2008-10-06 13:10:00,35.95,35.98,35.6,35.67,163000.0,25.6908,25.7123,25.4407,25.4907,163000.0
2008-10-06 13:20:00,35.65,36.12,35.63,35.85,252400.0,25.4764,25.8123,25.4621,25.6194,252400.0
2008-10-06 13:30:00,35.88,35.9,35.44,35.51,145800.0,25.6408,25.6551,25.3264,25.3764,145800.0
2008-10-06 13:40:00,35.49,35.71,35.27,35.27,233600.0,25.3621,25.5193,25.2049,25.2049,233600.0
2008-10-06 13:50:00,35.29,35.67,35.16,35.54,482000.0,25.2192,25.4907,25.1263,25.3978,482000.0
2008-10-06 14:00:00,35.51,35.52,35.09,35.13,262600.0,25.3764,25.3835,25.0762,25.1048,262600.0
2008-10-06 14:10:00,35.15,35.3,34.84,34.84,186000.0,25.1191,25.2263,24.8976,24.8976,186000.0
2008-10-06 14:20:00,34.83,34.93,34.16,34.42,264400.0,24.8904,24.9619,24.4116,24.5974,264400.0
2008-10-06 14:30:00,34.4,34.77,34.21,34.33,366800.0,24.5831,24.8476,24.4474,24.5331,366800.0
2008-10-06 14:40:00,34.32,34.46,33.86,34.02,238000.0,24.526,24.626,24.1972,24.3116,238000.0
2008-10-06 14:50:00,34.05,34.92,33.96,34.73,367200.0,24.333,24.9548,24.2687,24.819,367200.0
2008-10-06 15:00:00,34.75,35.4,34.55,35.33,603400.0,24.8333,25.2978,24.6903,25.2477,603400.0
2008-10-06 15:10:00,35.35,36.4,35.22,36.22,484400.0,25.262,26.0124,25.1691,25.8838,484400.0
2008-10-06 15:20:00,36.24,37.35,36.22,37.15,695600.0,25.8981,26.6913,25.8838,26.5484,695600.0
2008-10-06 15:30:00,37.15,37.35,36.98,37.0,750400.0,26.5484,26.6913,26.4269,26.4412,750400.0
2008-10-06 15:40:00,36.99,37.77,36.85,37.76,976800.0,26.434,26.9914,26.334,26.9843,976800.0
2008-10-06 15:50:00,37.76,37.77,37.42,37.53,1088600.0,26.9843,26.9914,26.7413,26.8199,1088600.0
2008-10-07 09:30:00,38.49,39.18,38.25,38.63,245400.0,27.506,27.9991,27.3345,27.606,245400.0
2008-10-07 09:40:00,38.63,39.16,38.06,38.32,398400.0,27.606,27.9848,27.1987,27.3845,398400.0
2008-10-07 09:50:00,38.27,38.44,37.54,38.43,535000.0,27.3487,27.4702,26.8271,27.4631,535000.0
2008-10-07 10:00:00,38.47,38.68,37.65,37.93,369000.0,27.4917,27.6417,26.9057,27.1058,369000.0
2008-10-07 10:10:00,37.9,38.43,37.9,38.26,318000.0,27.0843,27.4631,27.0843,27.3416,318000.0
2008-10-07 10:20:00,38.26,38.9,38.01,38.76,228400.0,27.3416,27.799,27.1629,27.6989,228400.0
2008-10-07 10:30:00,38.69,38.86,38.35,38.72,348000.0,27.6489,27.7704,27.4059,27.6703,348000.0
2008-10-07 10:40:00,38.71,39.23,38.52,39.06,289800.0,27.6632,28.0348,27.5274,27.9133,289800.0
2008-10-07 10:50:00,39.1,39.1,38.35,38.55,217000.0,27.9419,27.9419,27.4059,27.5488,217000.0
2008-10-07 11:00:00,38.49,38.84,38.19,38.38,153200.0,27.506,27.7561,27.2916,27.4274,153200.0
2008-10-07 11:10:00,38.38,38.43,38.16,38.35,216600.0,27.4274,27.4631,27.2701,27.4059,216600.0
2008-10-07 11:20:00,38.34,38.77,37.87,38.51,225400.0,27.3988,27.7061,27.0629,27.5203,225400.0
2008-10-07 11:30:00,38.51,38.87,38.46,38.55,205400.0,27.5203,27.7775,27.4845,27.5488,205400.0
2008-10-07 11:40:00,38.58,38.99,38.41,38.93,303000.0,27.5703,27.8633,27.4488,27.8204,303000.0
2008-10-07 11:50:00,38.89,39.12,38.63,38.87,170600.0,27.7918,27.9562,27.606,27.7775,170600.0
2008-10-07 12:00:00,38.87,38.98,38.41,38.45,207200.0,27.7775,27.8561,27.4488,27.4774,207200.0
2008-10-07 12:10:00,38.49,38.69,38.47,38.59,293800.0,27.506,27.6489,27.4917,27.5774,293800.0
2008-10-07 12:20:00,38.6,38.77,38.1,38.17,309600.0,27.5846,27.7061,27.2273,27.2773,309600.0
2008-10-07 12:30:00,38.17,38.44,37.91,38.02,334000.0,27.2773,27.4702,27.0915,27.1701,334000.0
2008-10-07 12:40:00,38.04,38.24,37.75,37.82,326800.0,27.1844,27.3273,26.9771,27.0272,326800.0
2008-10-07 12:50:00,37.83,38.09,37.72,38.06,232200.0,27.0343,27.2201,26.9557,27.1987,232200.0
2008-10-07 13:00:00,38.05,38.38,37.99,38.17,208600.0,27.1915,27.4274,27.1487,27.2773,208600.0
2008-10-07 13:10:00,38.17,38.47,37.81,37.97,252000.0,27.2773,27.4917,27.02,27.1344,252000.0
2008-10-07 13:20:00,38.01,38.03,37.05,37.35,273000.0,27.1629,27.1772,26.4769,26.6913,273000.0
2008-10-07 13:30:00,37.29,37.88,37.27,37.74,196200.0,26.6484,27.07,26.6341,26.97,196200.0
2008-10-07 13:40:00,37.79,37.79,36.77,36.86,285200.0,27.0057,27.0057,26.2768,26.3411,285200.0
2008-10-07 13:50:00,36.92,37.18,36.57,36.63,305000.0,26.384,26.5698,26.1339,26.1768,305000.0
2008-10-07 14:00:00,36.65,37.27,36.47,37.16,405200.0,26.1911,26.6341,26.0624,26.5555,405200.0
2008-10-07 14:10:00,37.08,37.31,36.48,37.15,535400.0,26.4983,26.6627,26.0696,26.5484,535400.0
2008-10-07 14:20:00,37.15,37.8,37.12,37.49,275000.0,26.5484,27.0129,26.5269,26.7913,275000.0
2008-10-07 14:30:00,37.52,37.91,37.23,37.63,313000.0,26.8128,27.0915,26.6055,26.8914,313000.0
2008-10-07 14:40:00,37.66,37.8,37.01,37.27,287400.0,26.9128,27.0129,26.4483,26.6341,287400.0
2008-10-07 14:50:00,37.24,37.56,36.82,36.87,170800.0,26.6127,26.8414,26.3125,26.3483,170800.0
2008-10-07 15:00:00,36.88,37.0,36.3,36.49,266200.0,26.3554,26.4412,25.9409,26.0767,266200.0
2008-10-07 15:10:00,36.52,36.88,36.22,36.35,262600.0,26.0982,26.3554,25.8838,25.9767,262600.0
2008-10-07 15:20:00,36.38,36.59,35.96,36.52,370200.0,25.9981,26.1482,25.698,26.0982,370200.0
2008-10-07 15:30:00,36.54,36.86,36.12,36.19,383400.0,26.1124,26.3411,25.8123,25.8623,383400.0
2008-10-07 15:40:00,36.18,36.46,35.89,35.89,331400.0,25.8552,26.0553,25.6479,25.6479,331400.0
2008-10-07 15:50:00,35.9,36.16,35.63,35.65,591200.0,25.6551,25.8409,25.4621,25.4764,591200.0
2008-10-08 09:30:00,33.98,36.21,33.73,35.83,498600.0,24.283,25.8766,24.1043,25.6051,498600.0
2008-10-08 09:40:00,35.79,36.83,35.45,36.52,889600.0,25.5765,26.3197,25.3335,26.0982,889600.0
2008-10-08 09:50:00,36.54,36.9,35.71,36.08,436000.0,26.1124,26.3697,25.5193,25.7837,436000.0
2008-10-08 10:00:00,36.0,36.67,35.93,36.21,600600.0,25.7265,26.2053,25.6765,25.8766,600600.0
2008-10-08 10:10:00,36.2,36.41,35.31,35.61,641400.0,25.8695,26.0195,25.2335,25.4478,641400.0
2008-10-08 10:20:00,35.58,35.72,34.95,35.13,517800.0,25.4264,25.5265,24.9762,25.1048,517800.0
2008-10-08 10:30:00,35.22,35.35,34.21,34.71,492000.0,25.1691,25.262,24.4474,24.8047,492000.0
2008-10-08 10:40:00,34.73,34.92,33.95,33.95,382200.0,24.819,24.9548,24.2616,24.2616,382200.0
2008-10-08 10:50:00,33.91,34.52,33.74,33.89,421400.0,24.233,24.6689,24.1115,24.2187,421400.0
2008-10-08 11:00:00,33.89,34.13,33.46,33.67,335800.0,24.2187,24.3902,23.9114,24.0615,335800.0
2008-10-08 11:10:00,33.66,34.13,33.35,34.13,304000.0,24.0543,24.3902,23.8328,24.3902,304000.0
2008-10-08 11:20:00,34.15,35.02,33.99,34.07,401000.0,24.4045,25.0262,24.2901,24.3473,401000.0
2008-10-08 11:30:00,34.07,34.29,33.54,33.74,329200.0,24.3473,24.5045,23.9686,24.1115,329200.0
2008-10-08 11:40:00,33.77,33.94,32.96,33.39,203800.0,24.1329,24.2544,23.5541,23.8614,203800.0
2008-10-08 11:50:00,33.42,33.95,33.28,33.87,255800.0,23.8828,24.2616,23.7828,24.2044,255800.0
2008-10-08 12:00:00,33.9,34.09,33.23,33.38,338200.0,24.2258,24.3616,23.747,23.8542,338200.0
2008-10-08 12:10:00,33.35,33.74,33.13,33.71,227800.0,23.8328,24.1115,23.6756,24.0901,227800.0
2008-10-08 12:20:00,33.71,33.83,33.4,33.54,231000.0,24.0901,24.1758,23.8685,23.9686,231000.0
2008-10-08 12:30:00,33.49,33.82,33.24,33.67,161200.0,23.9328,24.1687,23.7542,24.0615,161200.0
2008-10-08 12:40:00,33.69,34.15,33.36,33.37,185200.0,24.0758,24.4045,23.8399,23.8471,185200.0
2008-10-08 12:50:00,33.4,33.72,33.35,33.53,161400.0,23.8685,24.0972,23.8328,23.9614,161400.0
2008-10-08 13:00:00,33.54,34.69,33.54,34.68,258600.0,23.9686,24.7904,23.9686,24.7832,258600.0
2008-10-08 13:10:00,34.7,35.07,34.35,35.04,226000.0,24.7975,25.0619,24.5474,25.0405,226000.0
2008-10-08 13:20:00,35.06,35.24,34.49,34.62,244800.0,25.0548,25.1834,24.6475,24.7404,244800.0
2008-10-08 13:30:00,34.6,35.2,34.38,34.93,274600.0,24.7261,25.1548,24.5689,24.9619,274600.0
2008-10-08 13:40:00,34.94,35.56,34.91,35.32,259200.0,24.969,25.4121,24.9476,25.2406,259200.0
2008-10-08 13:50:00,35.35,36.05,35.22,35.87,324200.0,25.262,25.7623,25.1691,25.6336,324200.0
2008-10-08 14:00:00,35.87,36.09,35.47,36.08,276600.0,25.6336,25.7909,25.3478,25.7837,276600.0
2008-10-08 14:10:00,36.06,36.38,35.89,36.14,449600.0,25.7694,25.9981,25.6479,25.8266,449600.0
2008-10-08 14:20:00,36.17,36.72,36.16,36.38,489400.0,25.848,26.2411,25.8409,25.9981,489400.0
2008-10-08 14:30:00,36.38,36.42,35.52,35.73,267600.0,25.9981,26.0267,25.3835,25.5336,267600.0
2008-10-08 14:40:00,35.74,36.1,35.57,35.93,474600.0,25.5407,25.798,25.4193,25.6765,474600.0
2008-10-08 14:50:00,35.88,36.73,35.85,36.26,379400.0,25.6408,26.2482,25.6194,25.9124,379400.0
2008-10-08 15:00:00,36.24,36.89,36.03,36.57,440800.0,25.8981,26.3626,25.748,26.1339,440800.0
2008-10-08 15:10:00,36.6,37.05,36.33,37.05,263400.0,26.1553,26.4769,25.9624,26.4769,263400.0
2008-10-08 15:20:00,37.06,37.19,36.54,36.88,347000.0,26.4841,26.577,26.1124,26.3554,347000.0
2008-10-08 15:30:00,36.89,37.31,36.28,36.36,278200.0,26.3626,26.6627,25.9266,25.9838,278200.0
2008-10-08 15:40:00,36.44,36.65,35.73,36.12,380600.0,26.041,26.1911,25.5336,25.8123,380600.0
2008-10-08 15:50:00,36.13,36.22,35.2,35.26,485000.0,25.8194,25.8838,25.1548,25.1977,485000.0
2008-10-09 09:30:00,36.54,36.72,35.23,35.37,365800.0,26.1124,26.2411,25.1763,25.2763,365800.0
2008-10-09 09:40:00,35.34,36.48,35.21,36.28,347400.0,25.2549,26.0696,25.162,25.9266,347400.0
2008-10-09 09:50:00,36.27,36.88,35.81,36.01,204400.0,25.9195,26.3554,25.5908,25.7337,204400.0
2008-10-09 10:00:00,35.97,35.99,35.46,35.87,216600.0,25.7051,25.7194,25.3406,25.6336,216600.0
2008-10-09 10:10:00,35.76,36.02,35.5,35.73,152400.0,25.555,25.7408,25.3692,25.5336,152400.0
2008-10-09 10:20:00,35.76,35.92,35.08,35.17,234200.0,25.555,25.6694,25.0691,25.1334,234200.0
2008-10-09 10:30:00,35.16,35.91,35.02,35.38,234600.0,25.1263,25.6622,25.0262,25.2835,234600.0
2008-10-09 10:40:00,35.38,35.82,34.7,35.11,293600.0,25.2835,25.5979,24.7975,25.0905,293600.0
2008-10-09 10:50:00,35.17,35.29,34.69,35.02,220800.0,25.1334,25.2192,24.7904,25.0262,220800.0
2008-10-09 11:00:00,34.99,35.2,34.49,34.85,180600.0,25.0048,25.1548,24.6475,24.9047,180600.0
2008-10-09 11:10:00,34.84,35.7,34.72,35.46,242600.0,24.8976,25.5122,24.8118,25.3406,242600.0
2008-10-09 11:20:00,35.52,35.62,34.8,35.14,267000.0,25.3835,25.455,24.869,25.112,267000.0
2008-10-09 11:30:00,35.17,35.6,34.99,35.28,380000.0,25.1334,25.4407,25.0048,25.212,380000.0
2008-10-09 11:40:00,35.27,35.99,35.13,35.76,380400.0,25.2049,25.7194,25.1048,25.555,380400.0
2008-10-09 11:50:00,35.8,36.02,35.17,35.2,225400.0,25.5836,25.7408,25.1334,25.1548,225400.0
2008-10-09 12:00:00,35.24,35.41,34.94,35.18,206000.0,25.1834,25.3049,24.969,25.1406,206000.0
2008-10-09 12:10:00,35.16,35.3,34.85,35.12,191200.0,25.1263,25.2263,24.9047,25.0977,191200.0
2008-10-09 12:20:00,35.09,35.6,35.07,35.46,163800.0,25.0762,25.4407,25.0619,25.3406,163800.0
2008-10-09 12:30:00,35.48,35.52,35.16,35.26,145400.0,25.3549,25.3835,25.1263,25.1977,145400.0
2008-10-09 12:40:00,35.23,35.27,34.85,34.85,128000.0,25.1763,25.2049,24.9047,24.9047,128000.0
2008-10-09 12:50:00,34.85,35.24,34.73,35.05,136400.0,24.9047,25.1834,24.819,25.0477,136400.0
2008-10-09 13:00:00,35.09,35.27,34.79,34.91,137000.0,25.0762,25.2049,24.8618,24.9476,137000.0
2008-10-09 13:10:00,34.9,35.45,34.87,35.12,194200.0,24.9405,25.3335,24.919,25.0977,194200.0
2008-10-09 13:20:00,35.13,35.49,34.8,35.38,249400.0,25.1048,25.3621,24.869,25.2835,249400.0
2008-10-09 13:30:00,35.37,35.58,35.0,35.15,239200.0,25.2763,25.4264,25.0119,25.1191,239200.0
2008-10-09 13:40:00,35.13,35.36,34.99,35.11,125600.0,25.1048,25.2692,25.0048,25.0905,125600.0
2008-10-09 13:50:00,35.13,35.26,34.96,35.05,133200.0,25.1048,25.1977,24.9833,25.0477,133200.0
2008-10-09 14:00:00,35.06,35.3,34.98,35.27,125000.0,25.0548,25.2263,24.9976,25.2049,125000.0
2008-10-09 14:10:00,35.27,35.34,34.55,34.69,176000.0,25.2049,25.2549,24.6903,24.7904,176000.0
2008-10-09 14:20:00,34.69,34.69,34.31,34.34,187000.0,24.7904,24.7904,24.5188,24.5403,187000.0
2008-10-09 14:30:00,34.31,34.54,34.08,34.23,193600.0,24.5188,24.6832,24.3545,24.4617,193600.0
2008-10-09 14:40:00,34.23,34.67,34.23,34.52,333200.0,24.4617,24.7761,24.4617,24.6689,333200.0
2008-10-09 14:50:00,34.53,34.6,34.17,34.35,193600.0,24.676,24.7261,24.4188,24.5474,193600.0
2008-10-09 15:00:00,34.35,34.45,33.79,33.99,351400.0,24.5474,24.6189,24.1472,24.2901,351400.0
2008-10-09 15:10:00,33.98,34.02,33.13,33.2,361200.0,24.283,24.3116,23.6756,23.7256,361200.0
2008-10-09 15:20:00,33.23,33.76,33.07,33.49,283200.0,23.747,24.1258,23.6327,23.9328,283200.0
2008-10-09 15:30:00,33.48,33.72,33.07,33.16,234200.0,23.9257,24.0972,23.6327,23.697,234200.0
2008-10-09 15:40:00,33.21,33.24,32.38,32.49,530800.0,23.7327,23.7542,23.1396,23.2182,530800.0
2008-10-09 15:50:00,32.51,33.02,32.27,32.44,725000.0,23.2325,23.597,23.061,23.1825,725000.0
2008-10-10 09:30:00,30.8,30.81,28.53,28.92,887200.0,22.0105,22.0176,20.3883,20.667,887200.0
2008-10-10 09:40:00,28.91,31.3,28.86,30.18,671200.0,20.6598,22.3678,20.6241,21.5674,671200.0
2008-10-10 09:50:00,30.17,31.41,29.67,30.83,573600.0,21.5603,22.4464,21.203,22.0319,573600.0
2008-10-10 10:00:00,30.8,32.35,30.63,31.93,374000.0,22.0105,23.1182,21.889,22.818,374000.0
2008-10-10 10:10:00,31.88,32.02,30.59,31.0,361000.0,22.7823,22.8823,21.8604,22.1534,361000.0
2008-10-10 10:20:00,31.05,31.52,30.46,30.77,267800.0,22.1891,22.525,21.7675,21.9891,267800.0
2008-10-10 10:30:00,30.79,30.9,29.5,29.87,284800.0,22.0033,22.082,21.0815,21.3459,284800.0
2008-10-10 10:40:00,29.76,30.01,29.16,29.68,344400.0,21.2673,21.4459,20.8385,21.2101,344400.0
2008-10-10 10:50:00,29.7,29.89,29.16,29.42,269000.0,21.2244,21.3602,20.8385,21.0243,269000.0
2008-10-10 11:00:00,29.46,29.98,29.3,29.31,322800.0,21.0529,21.4245,20.9386,20.9457,322800.0
2008-10-10 11:10:00,29.31,29.91,29.04,29.51,189400.0,20.9457,21.3745,20.7527,21.0886,189400.0
2008-10-10 11:20:00,29.45,29.68,29.13,29.18,182400.0,21.0457,21.2101,20.8171,20.8528,182400.0
2008-10-10 11:30:00,29.13,29.38,28.84,29.28,325400.0,20.8171,20.9957,20.6098,20.9243,325400.0
2008-10-10 11:40:00,29.27,29.61,28.95,29.02,233600.0,20.9171,21.1601,20.6884,20.7385,233600.0
2008-10-10 11:50:00,29.05,29.2,28.65,28.97,196400.0,20.7599,20.8671,20.474,20.7027,196400.0
2008-10-10 12:00:00,28.92,29.87,28.9,29.38,280600.0,20.667,21.3459,20.6527,20.9957,280600.0
2008-10-10 12:10:00,29.42,30.13,29.18,29.97,495000.0,21.0243,21.5317,20.8528,21.4174,495000.0
2008-10-10 12:20:00,29.97,30.57,29.59,29.68,526600.0,21.4174,21.8461,21.1458,21.2101,526600.0
2008-10-10 12:30:00,29.68,29.81,29.0,29.27,447800.0,21.2101,21.303,20.7242,20.9171,447800.0
2008-10-10 12:40:00,29.19,29.79,29.08,29.4,596600.0,20.8599,21.2887,20.7813,21.01,596600.0
2008-10-10 12:50:00,29.35,29.65,29.0,29.2,255400.0,20.9743,21.1887,20.7242,20.8671,255400.0
2008-10-10 13:00:00,29.25,29.27,28.93,28.98,221800.0,20.9028,20.9171,20.6741,20.7099,221800.0
2008-10-10 13:10:00,28.98,29.04,28.58,28.71,332000.0,20.7099,20.7527,20.424,20.5169,332000.0
2008-10-10 13:20:00,28.71,29.17,28.58,29.03,336400.0,20.5169,20.8456,20.424,20.7456,336400.0
2008-10-10 13:30:00,29.02,29.03,28.24,28.42,257600.0,20.7385,20.7456,20.181,20.3097,257600.0
2008-10-10 13:40:00,28.42,28.5,27.4,27.51,325800.0,20.3097,20.3669,19.5808,19.6594,325800.0
2008-10-10 13:50:00,27.47,28.14,27.35,28.05,435400.0,19.6308,20.1096,19.545,20.0453,435400.0
2008-10-10 14:00:00,28.01,29.04,27.57,29.03,419600.0,20.0167,20.7527,19.7022,20.7456,419600.0
2008-10-10 14:10:00,29.04,29.1,28.07,28.16,369600.0,20.7527,20.7956,20.0596,20.1239,369600.0
2008-10-10 14:20:00,28.15,28.65,27.58,27.64,373600.0,20.1167,20.474,19.7094,19.7523,373600.0
2008-10-10 14:30:00,27.69,28.25,27.25,27.65,373800.0,19.788,20.1882,19.4736,19.7594,373800.0
2008-10-10 14:40:00,27.68,28.2,27.51,27.93,333400.0,19.7809,20.1525,19.6594,19.9595,333400.0
2008-10-10 14:50:00,27.91,28.1,27.21,27.55,263600.0,19.9452,20.081,19.445,19.688,263600.0
2008-10-10 15:00:00,27.59,28.58,27.49,28.41,434800.0,19.7165,20.424,19.6451,20.3025,434800.0
2008-10-10 15:10:00,28.48,29.54,28.36,29.34,613800.0,20.3526,21.1101,20.2668,20.9671,613800.0
2008-10-10 15:20:00,29.33,30.18,29.3,29.83,857600.0,20.96,21.5674,20.9386,21.3173,857600.0
2008-10-10 15:30:00,29.86,31.94,29.75,31.66,751400.0,21.3387,22.8252,21.2601,22.6251,751400.0
2008-10-10 15:40:00,31.65,31.68,29.93,30.66,1052600.0,22.6179,22.6394,21.3888,21.9104,1052600.0
2008-10-10 15:50:00,30.65,30.99,29.77,30.39,1044400.0,21.9033,22.1463,21.2744,21.7175,1044400.0
2008-10-13 09:30:00,31.02,32.61,30.9,32.53,609400.0,22.1677,23.304,22.082,23.2468,609400.0
2008-10-13 09:40:00,32.5,32.82,31.8,31.9,596600.0,23.2254,23.454,22.7251,22.7966,596600.0
2008-10-13 09:50:00,31.88,32.19,31.38,31.99,383200.0,22.7823,23.0038,22.425,22.8609,383200.0
2008-10-13 10:00:00,32.02,32.27,31.72,31.97,419400.0,22.8823,23.061,22.6679,22.8466,419400.0
2008-10-13 10:10:00,32.01,32.34,31.8,32.26,206800.0,22.8752,23.111,22.7251,23.0538,206800.0
2008-10-13 10:20:00,32.24,32.79,32.24,32.6,322400.0,23.0396,23.4326,23.0396,23.2968,322400.0
2008-10-13 10:30:00,32.63,32.93,32.41,32.93,211600.0,23.3183,23.5326,23.161,23.5326,211600.0
2008-10-13 10:40:00,32.9,33.09,32.65,32.99,241400.0,23.5112,23.647,23.3325,23.5755,241400.0
2008-10-13 10:50:00,32.98,33.68,32.98,33.59,311000.0,23.5684,24.0686,23.5684,24.0043,311000.0
2008-10-13 11:00:00,33.58,33.82,33.49,33.63,150200.0,23.9972,24.1687,23.9328,24.0329,150200.0
2008-10-13 11:10:00,33.63,33.67,33.0,33.0,242800.0,24.0329,24.0615,23.5827,23.5827,242800.0
2008-10-13 11:20:00,32.99,33.15,32.72,32.93,293800.0,23.5755,23.6899,23.3826,23.5326,293800.0
2008-10-13 11:30:00,32.95,33.4,32.9,33.35,187800.0,23.5469,23.8685,23.5112,23.8328,187800.0
2008-10-13 11:40:00,33.37,33.45,33.02,33.05,147800.0,23.8471,23.9043,23.597,23.6184,147800.0
2008-10-13 11:50:00,33.11,33.15,32.69,32.84,167200.0,23.6613,23.6899,23.3611,23.4683,167200.0
2008-10-13 12:00:00,32.86,32.98,32.66,32.95,402200.0,23.4826,23.5684,23.3397,23.5469,402200.0
2008-10-13 12:10:00,32.99,33.12,32.86,33.04,132400.0,23.5755,23.6684,23.4826,23.6113,132400.0
2008-10-13 12:20:00,33.04,33.18,32.8,33.05,180600.0,23.6113,23.7113,23.4397,23.6184,180600.0
2008-10-13 12:30:00,33.08,33.28,33.08,33.24,86200.0,23.6398,23.7828,23.6398,23.7542,86200.0
2008-10-13 12:40:00,33.24,33.6,33.24,33.6,128800.0,23.7542,24.0114,23.7542,24.0114,128800.0
2008-10-13 12:50:00,33.59,33.59,33.2,33.42,190200.0,24.0043,24.0043,23.7256,23.8828,190200.0
2008-10-13 13:00:00,33.43,33.61,33.43,33.49,125800.0,23.89,24.0186,23.89,23.9328,125800.0
2008-10-13 13:10:00,33.49,33.6,33.48,33.55,195200.0,23.9328,24.0114,23.9257,23.9757,195200.0
2008-10-13 13:20:00,33.54,33.55,33.26,33.31,128600.0,23.9686,23.9757,23.7685,23.8042,128600.0
2008-10-13 13:30:00,33.32,33.63,33.29,33.51,161600.0,23.8113,24.0329,23.7899,23.9471,161600.0
2008-10-13 13:40:00,33.52,33.56,32.96,33.01,178800.0,23.9543,23.9829,23.5541,23.5898,178800.0
2008-10-13 13:50:00,33.01,33.06,32.71,32.9,152200.0,23.5898,23.6255,23.3754,23.5112,152200.0
2008-10-13 14:00:00,32.88,32.94,32.47,32.6,112800.0,23.4969,23.5398,23.2039,23.2968,112800.0
2008-10-13 14:10:00,32.58,33.04,32.56,33.01,192600.0,23.2825,23.6113,23.2682,23.5898,192600.0
2008-10-13 14:20:00,33.03,33.13,32.62,32.62,206400.0,23.6041,23.6756,23.3111,23.3111,206400.0
2008-10-13 14:30:00,32.62,33.05,32.46,33.02,118000.0,23.3111,23.6184,23.1968,23.597,118000.0
2008-10-13 14:40:00,33.02,33.58,33.02,33.52,164200.0,23.597,23.9972,23.597,23.9543,164200.0
2008-10-13 14:50:00,33.52,33.87,33.22,33.79,148000.0,23.9543,24.2044,23.7399,24.1472,148000.0
2008-10-13 15:00:00,33.8,34.08,33.75,34.06,179200.0,24.1544,24.3545,24.1186,24.3402,179200.0
2008-10-13 15:10:00,34.06,34.38,34.02,34.31,309000.0,24.3402,24.5689,24.3116,24.5188,309000.0
2008-10-13 15:20:00,34.34,34.95,34.27,34.66,264400.0,24.5403,24.9762,24.4902,24.7689,264400.0
2008-10-13 15:30:00,34.63,35.07,34.52,35.05,270400.0,24.7475,25.0619,24.6689,25.0477,270400.0
2008-10-13 15:40:00,35.08,35.48,34.87,35.35,634800.0,25.0691,25.3549,24.919,25.262,634800.0
2008-10-13 15:50:00,35.34,35.99,35.15,35.91,1072800.0,25.2549,25.7194,25.1191,25.6622,1072800.0
2008-10-14 09:30:00,36.96,39.12,36.76,38.33,880200.0,26.4126,27.9562,26.2697,27.3916,880200.0
2008-10-14 09:40:00,38.36,38.48,37.1,38.24,1126400.0,27.4131,27.4988,26.5126,27.3273,1126400.0
2008-10-14 09:50:00,38.24,38.48,36.87,37.26,1104600.0,27.3273,27.4988,26.3483,26.627,1104600.0
2008-10-14 10:00:00,37.29,37.97,37.1,37.43,1018200.0,26.6484,27.1344,26.5126,26.7485,1018200.0
2008-10-14 10:10:00,37.47,37.91,36.94,36.99,972600.0,26.777,27.0915,26.3983,26.434,972600.0
2008-10-14 10:20:00,36.99,37.23,35.98,36.64,715200.0,26.434,26.6055,25.7123,26.1839,715200.0
2008-10-14 10:30:00,36.62,36.76,35.7,35.89,320800.0,26.1696,26.2697,25.5122,25.6479,320800.0
2008-10-14 10:40:00,35.85,36.21,35.3,35.54,361400.0,25.6194,25.8766,25.2263,25.3978,361400.0
2008-10-14 10:50:00,35.55,36.65,35.55,36.19,404200.0,25.405,26.1911,25.405,25.8623,404200.0
2008-10-14 11:00:00,36.2,36.4,35.58,35.85,330000.0,25.8695,26.0124,25.4264,25.6194,330000.0
2008-10-14 11:10:00,35.85,35.92,35.49,35.72,198600.0,25.6194,25.6694,25.3621,25.5265,198600.0
2008-10-14 11:20:00,35.76,36.38,35.36,36.3,157400.0,25.555,25.9981,25.2692,25.9409,157400.0
2008-10-14 11:30:00,36.27,36.67,36.27,36.43,247200.0,25.9195,26.2053,25.9195,26.0338,247200.0
2008-10-14 11:40:00,36.42,37.29,36.33,37.19,152000.0,26.0267,26.6484,25.9624,26.577,152000.0
2008-10-14 11:50:00,37.13,37.16,36.58,36.67,207400.0,26.5341,26.5555,26.141,26.2053,207400.0
2008-10-14 12:00:00,36.63,36.72,36.32,36.57,160600.0,26.1768,26.2411,25.9552,26.1339,160600.0
2008-10-14 12:10:00,36.57,37.0,36.56,36.85,168600.0,26.1339,26.4412,26.1267,26.334,168600.0
2008-10-14 12:20:00,36.79,36.85,36.6,36.68,124600.0,26.2911,26.334,26.1553,26.2125,124600.0
2008-10-14 12:30:00,36.68,37.13,36.56,36.93,181000.0,26.2125,26.5341,26.1267,26.3912,181000.0
2008-10-14 12:40:00,36.91,37.02,36.58,36.99,176400.0,26.3769,26.4555,26.141,26.434,176400.0
2008-10-14 12:50:00,37.03,37.13,36.59,36.6,205000.0,26.4626,26.5341,26.1482,26.1553,205000.0
2008-10-14 13:00:00,36.63,36.85,36.42,36.73,119600.0,26.1768,26.334,26.0267,26.2482,119600.0
2008-10-14 13:10:00,36.74,36.79,36.32,36.49,156800.0,26.2554,26.2911,25.9552,26.0767,156800.0
2008-10-14 13:20:00,36.55,36.55,36.26,36.42,104000.0,26.1196,26.1196,25.9124,26.0267,104000.0
2008-10-14 13:30:00,36.42,36.74,36.18,36.18,103400.0,26.0267,26.2554,25.8552,25.8552,103400.0
2008-10-14 13:40:00,36.22,36.45,35.99,36.21,273000.0,25.8838,26.0481,25.7194,25.8766,273000.0
2008-10-14 13:50:00,36.17,36.4,35.76,35.8,131200.0,25.848,26.0124,25.555,25.5836,131200.0
2008-10-14 14:00:00,35.77,36.01,35.58,35.68,158400.0,25.5622,25.7337,25.4264,25.4979,158400.0
2008-10-14 14:10:00,35.65,35.78,35.11,35.24,392800.0,25.4764,25.5693,25.0905,25.1834,392800.0
2008-10-14 14:20:00,35.27,35.54,35.0,35.54,200400.0,25.2049,25.3978,25.0119,25.3978,200400.0
2008-10-14 14:30:00,35.54,35.62,35.01,35.21,429400.0,25.3978,25.455,25.0191,25.162,429400.0
2008-10-14 14:40:00,35.19,35.32,34.3,34.33,288800.0,25.1477,25.2406,24.5117,24.5331,288800.0
2008-10-14 14:50:00,34.33,34.63,34.06,34.46,308800.0,24.5331,24.7475,24.3402,24.626,308800.0
2008-10-14 15:00:00,34.49,35.31,34.42,35.31,262200.0,24.6475,25.2335,24.5974,25.2335,262200.0
2008-10-14 15:10:00,35.29,35.8,34.94,35.02,353000.0,25.2192,25.5836,24.969,25.0262,353000.0
2008-10-14 15:20:00,35.02,35.46,34.76,35.32,370600.0,25.0262,25.3406,24.8404,25.2406,370600.0
2008-10-14 15:30:00,35.33,35.91,34.91,35.13,647600.0,25.2477,25.6622,24.9476,25.1048,647600.0
2008-10-14 15:40:00,35.1,35.88,35.01,35.49,507600.0,25.0834,25.6408,25.0191,25.3621,507600.0
2008-10-14 15:50:00,35.43,35.5,35.08,35.35,418600.0,25.3192,25.3692,25.0691,25.262,418600.0
2008-10-15 09:30:00,34.23,34.23,32.99,33.02,282000.0,24.5156,24.5156,23.6276,23.649,282000.0
2008-10-15 09:40:00,33.02,33.31,32.7,32.77,357600.0,23.649,23.8567,23.4199,23.47,357600.0
2008-10-15 09:50:00,32.77,33.05,32.63,32.79,351200.0,23.47,23.6705,23.3697,23.4843,351200.0
2008-10-15 10:00:00,32.77,32.9,31.67,31.78,319400.0,23.47,23.5631,22.6822,22.7609,319400.0
2008-10-15 10:10:00,31.78,31.79,31.06,31.21,558400.0,22.7609,22.7681,22.2453,22.3527,558400.0
2008-10-15 10:20:00,31.24,31.56,30.97,31.24,323600.0,22.3742,22.6034,22.1808,22.3742,323600.0
2008-10-15 10:30:00,31.22,31.5,31.11,31.26,243200.0,22.3599,22.5604,22.2811,22.3885,243200.0
2008-10-15 10:40:00,31.33,31.48,30.77,30.97,277000.0,22.4387,22.5461,22.0376,22.1808,277000.0
2008-10-15 10:50:00,30.97,31.23,30.89,30.99,204000.0,22.1808,22.367,22.1235,22.1951,204000.0
2008-10-15 11:00:00,30.99,31.09,30.56,30.75,305400.0,22.1951,22.2668,21.8872,22.0233,305400.0
2008-10-15 11:10:00,30.72,31.06,30.69,30.95,254000.0,22.0018,22.2453,21.9803,22.1665,254000.0
2008-10-15 11:20:00,30.93,30.99,30.59,30.62,211800.0,22.1522,22.1951,21.9087,21.9302,211800.0
2008-10-15 11:30:00,30.6,31.13,30.54,31.06,469000.0,21.9158,22.2954,21.8729,22.2453,469000.0
2008-10-15 11:40:00,31.07,31.25,30.87,31.04,171600.0,22.2524,22.3814,22.1092,22.231,171600.0
2008-10-15 11:50:00,31.05,31.24,30.68,31.0,207800.0,22.2381,22.3742,21.9731,22.2023,207800.0
2008-10-15 12:00:00,31.0,31.27,30.98,31.07,180800.0,22.2023,22.3957,22.188,22.2524,180800.0
2008-10-15 12:10:00,31.06,31.07,30.6,30.75,158000.0,22.2453,22.2524,21.9158,22.0233,158000.0
2008-10-15 12:20:00,30.77,30.85,30.44,30.7,225400.0,22.0376,22.0949,21.8012,21.9874,225400.0
2008-10-15 12:30:00,30.72,31.39,30.72,31.35,141000.0,22.0018,22.4816,22.0018,22.453,141000.0
2008-10-15 12:40:00,31.34,31.66,31.09,31.13,160600.0,22.4458,22.675,22.2668,22.2954,160600.0
2008-10-15 12:50:00,31.17,31.24,31.0,31.0,163400.0,22.3241,22.3742,22.2023,22.2023,163400.0
2008-10-15 13:00:00,31.0,31.14,30.98,31.01,226000.0,22.2023,22.3026,22.188,22.2095,226000.0
2008-10-15 13:10:00,31.02,31.14,30.88,30.96,289000.0,22.2166,22.3026,22.1164,22.1737,289000.0
2008-10-15 13:20:00,30.98,31.14,30.94,31.0,320000.0,22.188,22.3026,22.1593,22.2023,320000.0
2008-10-15 13:30:00,31.03,31.16,30.35,30.41,250000.0,22.2238,22.3169,21.7368,21.7797,250000.0
2008-10-15 13:40:00,30.42,30.67,30.22,30.67,321200.0,21.7869,21.966,21.6437,21.966,321200.0
2008-10-15 13:50:00,30.66,30.8,30.22,30.4,349400.0,21.9588,22.0591,21.6437,21.7726,349400.0
2008-10-15 14:00:00,30.39,30.45,30.08,30.34,203600.0,21.7654,21.8084,21.5434,21.7296,203600.0
2008-10-15 14:10:00,30.35,30.47,30.17,30.2,141800.0,21.7368,21.8227,21.6079,21.6293,141800.0
2008-10-15 14:20:00,30.21,30.95,30.17,30.83,217800.0,21.6365,22.1665,21.6079,22.0806,217800.0
2008-10-15 14:30:00,30.85,31.0,30.56,30.58,298600.0,22.0949,22.2023,21.8872,21.9015,298600.0
2008-10-15 14:40:00,30.57,31.38,30.57,31.24,251600.0,21.8943,22.4745,21.8943,22.3742,251600.0
2008-10-15 14:50:00,31.25,31.35,30.86,30.89,229800.0,22.3814,22.453,22.102,22.1235,229800.0
2008-10-15 15:00:00,30.9,31.46,30.6,31.44,412600.0,22.1307,22.5318,21.9158,22.5174,412600.0
2008-10-15 15:10:00,31.45,31.5,30.86,31.07,357200.0,22.5246,22.5604,22.102,22.2524,357200.0
2008-10-15 15:20:00,31.05,31.25,30.75,30.91,330600.0,22.2381,22.3814,22.0233,22.1378,330600.0
2008-10-15 15:30:00,30.91,30.97,30.5,30.71,436600.0,22.1378,22.1808,21.8442,21.9946,436600.0
2008-10-15 15:40:00,30.67,30.9,30.64,30.75,862800.0,21.966,22.1307,21.9445,22.0233,862800.0
2008-10-15 15:50:00,30.75,30.81,30.02,30.38,1315400.0,22.0233,22.0662,21.5004,21.7583,1315400.0
2008-10-16 09:30:00,31.44,32.15,30.58,31.84,609600.0,22.5174,23.0259,21.9015,22.8039,609600.0
2008-10-16 09:40:00,31.83,32.29,31.35,32.24,351200.0,22.7968,23.1262,22.453,23.0904,351200.0
2008-10-16 09:50:00,32.24,32.4,31.18,31.65,346800.0,23.0904,23.205,22.3312,22.6678,346800.0
2008-10-16 10:00:00,31.58,31.75,30.86,30.96,293200.0,22.6177,22.7395,22.102,22.1737,293200.0
2008-10-16 10:10:00,30.95,30.98,29.93,30.61,467800.0,22.1665,22.188,21.436,21.923,467800.0
2008-10-16 10:20:00,30.61,31.18,30.45,30.95,660400.0,21.923,22.3312,21.8084,22.1665,660400.0
2008-10-16 10:30:00,31.0,31.0,30.33,30.5,404000.0,22.2023,22.2023,21.7225,21.8442,404000.0
2008-10-16 10:40:00,30.5,31.08,30.35,31.0,268800.0,21.8442,22.2596,21.7368,22.2023,268800.0
2008-10-16 10:50:00,31.03,31.23,30.59,30.79,471400.0,22.2238,22.367,21.9087,22.0519,471400.0
2008-10-16 11:00:00,30.75,30.93,30.2,30.73,646000.0,22.0233,22.1522,21.6293,22.0089,646000.0
2008-10-16 11:10:00,30.75,30.87,30.2,30.33,588800.0,22.0233,22.1092,21.6293,21.7225,588800.0
2008-10-16 11:20:00,30.31,30.78,30.1,30.17,355000.0,21.7081,22.0447,21.5577,21.6079,355000.0
2008-10-16 11:30:00,30.17,31.33,30.16,30.66,347600.0,21.6079,22.4387,21.6007,21.9588,347600.0
2008-10-16 11:40:00,30.6,31.45,30.35,31.17,232200.0,21.9158,22.5246,21.7368,22.3241,232200.0
2008-10-16 11:50:00,31.18,31.75,30.75,31.47,338800.0,22.3312,22.7395,22.0233,22.5389,338800.0
2008-10-16 12:00:00,31.46,31.63,30.88,31.21,276400.0,22.5318,22.6535,22.1164,22.3527,276400.0
2008-10-16 12:10:00,31.21,32.44,31.21,31.89,626400.0,22.3527,23.2336,22.3527,22.8397,626400.0
2008-10-16 12:20:00,31.93,32.68,31.74,31.75,403600.0,22.8684,23.4055,22.7323,22.7395,403600.0
2008-10-16 12:30:00,31.75,31.93,31.43,31.86,215800.0,22.7395,22.8684,22.5103,22.8182,215800.0
2008-10-16 12:40:00,31.89,32.17,31.2,31.38,181800.0,22.8397,23.0403,22.3455,22.4745,181800.0
2008-10-16 12:50:00,31.45,31.55,30.89,30.95,235600.0,22.5246,22.5962,22.1235,22.1665,235600.0
2008-10-16 13:00:00,30.93,31.29,30.56,30.58,469800.0,22.1522,22.41,21.8872,21.9015,469800.0
2008-10-16 13:10:00,30.62,31.16,30.62,30.82,240600.0,21.9302,22.3169,21.9302,22.0734,240600.0
2008-10-16 13:20:00,30.81,31.13,30.65,30.75,159800.0,22.0662,22.2954,21.9516,22.0233,159800.0
2008-10-16 13:30:00,30.75,30.91,30.41,30.52,176000.0,22.0233,22.1378,21.7797,21.8585,176000.0
2008-10-16 13:40:00,30.52,30.83,30.45,30.7,222600.0,21.8585,22.0806,21.8084,21.9874,222600.0
2008-10-16 13:50:00,30.71,31.5,30.65,31.32,268800.0,21.9946,22.5604,21.9516,22.4315,268800.0
2008-10-16 14:00:00,31.31,31.44,30.83,30.83,160200.0,22.4243,22.5174,22.0806,22.0806,160200.0
2008-10-16 14:10:00,30.86,30.97,30.61,30.78,158000.0,22.102,22.1808,21.923,22.0447,158000.0
2008-10-16 14:20:00,30.75,30.85,30.32,30.66,224000.0,22.0233,22.0949,21.7153,21.9588,224000.0
2008-10-16 14:30:00,30.65,30.96,30.36,30.96,193400.0,21.9516,22.1737,21.7439,22.1737,193400.0
2008-10-16 14:40:00,30.93,31.6,30.67,31.58,267000.0,22.1522,22.632,21.966,22.6177,267000.0
2008-10-16 14:50:00,31.58,31.73,31.28,31.45,365200.0,22.6177,22.7251,22.4028,22.5246,365200.0
2008-10-16 15:00:00,31.47,31.99,31.25,31.99,341000.0,22.5389,22.9113,22.3814,22.9113,341000.0
2008-10-16 15:10:00,32.06,32.79,31.98,32.28,607600.0,22.9615,23.4843,22.9042,23.119,607600.0
2008-10-16 15:20:00,32.28,32.69,32.12,32.63,432800.0,23.119,23.4127,23.0045,23.3697,432800.0
2008-10-16 15:30:00,32.63,33.18,32.37,33.18,669200.0,23.3697,23.7636,23.1835,23.7636,669200.0
2008-10-16 15:40:00,33.18,34.0,33.12,34.0,646000.0,23.7636,24.3509,23.7207,24.3509,646000.0
2008-10-16 15:50:00,34.0,35.1,33.81,34.94,1067000.0,24.3509,25.1387,24.2148,25.0241,1067000.0
2008-10-17 09:30:00,33.72,33.72,32.75,32.99,764600.0,24.1504,24.1504,23.4557,23.6276,764600.0
2008-10-17 09:40:00,33.01,34.15,32.86,33.27,425800.0,23.6419,24.4583,23.5344,23.8281,425800.0
2008-10-17 09:50:00,33.3,33.96,33.22,33.89,368800.0,23.8496,24.3223,23.7923,24.2721,368800.0
2008-10-17 10:00:00,33.87,34.53,33.85,34.37,422200.0,24.2578,24.7305,24.2435,24.6159,422200.0
2008-10-17 10:10:00,34.34,35.68,34.27,35.49,628800.0,24.5944,25.5541,24.5443,25.4181,628800.0
2008-10-17 10:20:00,35.45,36.2,35.27,36.05,437800.0,25.3894,25.9266,25.2605,25.8191,437800.0
2008-10-17 10:30:00,36.05,36.13,35.38,35.56,206600.0,25.8191,25.8764,25.3393,25.4682,206600.0
2008-10-17 10:40:00,35.55,36.92,35.44,36.92,246600.0,25.461,26.4422,25.3823,26.4422,246600.0
2008-10-17 10:50:00,36.92,37.2,36.52,36.84,640800.0,26.4422,26.6428,26.1558,26.3849,640800.0
2008-10-17 11:00:00,36.87,37.44,36.77,37.17,339400.0,26.4064,26.8147,26.3348,26.6213,339400.0
2008-10-17 11:10:00,37.21,37.24,36.6,36.63,310000.0,26.6499,26.6714,26.213,26.2345,310000.0
2008-10-17 11:20:00,36.6,36.72,35.83,35.99,290600.0,26.213,26.299,25.6616,25.7762,290600.0
2008-10-17 11:30:00,35.98,36.47,35.79,35.9,237800.0,25.769,26.1199,25.6329,25.7117,237800.0
2008-10-17 11:40:00,35.85,36.3,35.79,36.27,132200.0,25.6759,25.9982,25.6329,25.9767,132200.0
2008-10-17 11:50:00,36.31,36.6,36.31,36.38,95400.0,26.0053,26.213,26.0053,26.0555,95400.0
2008-10-17 12:00:00,36.43,36.77,36.36,36.61,99600.0,26.0913,26.3348,26.0412,26.2202,99600.0
2008-10-17 12:10:00,36.63,36.87,36.56,36.77,89000.0,26.2345,26.4064,26.1844,26.3348,89000.0
2008-10-17 12:20:00,36.81,36.96,36.65,36.73,89600.0,26.3634,26.4709,26.2489,26.3062,89600.0
2008-10-17 12:30:00,36.73,36.85,36.42,36.79,98400.0,26.3062,26.3921,26.0841,26.3491,98400.0
2008-10-17 12:40:00,36.8,37.19,36.74,37.13,109600.0,26.3563,26.6356,26.3133,26.5926,109600.0
2008-10-17 12:50:00,37.13,37.75,36.95,37.6,230400.0,26.5926,27.0367,26.4637,26.9293,230400.0
2008-10-17 13:00:00,37.59,37.88,37.22,37.35,305600.0,26.9221,27.1298,26.6571,26.7502,305600.0
2008-10-17 13:10:00,37.35,37.66,37.23,37.59,174400.0,26.7502,26.9722,26.6643,26.9221,174400.0
2008-10-17 13:20:00,37.59,37.95,37.58,37.85,132600.0,26.9221,27.1799,26.9149,27.1083,132600.0
2008-10-17 13:30:00,37.84,38.47,37.84,38.38,264600.0,27.1011,27.5523,27.1011,27.4879,264600.0
2008-10-17 13:40:00,38.38,38.52,37.55,37.74,223800.0,27.4879,27.5882,26.8934,27.0295,223800.0
2008-10-17 13:50:00,37.76,37.84,37.42,37.66,153800.0,27.0438,27.1011,26.8003,26.9722,153800.0
2008-10-17 14:00:00,37.66,38.04,37.54,37.69,128400.0,26.9722,27.2444,26.8863,26.9937,128400.0
2008-10-17 14:10:00,37.67,37.77,37.36,37.38,165200.0,26.9794,27.051,26.7574,26.7717,165200.0
2008-10-17 14:20:00,37.35,37.42,36.26,36.34,221200.0,26.7502,26.8003,25.9695,26.0268,221200.0
2008-10-17 14:30:00,36.37,36.75,35.82,35.88,385600.0,26.0483,26.3205,25.6544,25.6974,385600.0
2008-10-17 14:40:00,35.87,36.33,35.51,36.26,534800.0,25.6902,26.0197,25.4324,25.9695,534800.0
2008-10-17 14:50:00,36.26,36.32,35.81,36.1,429400.0,25.9695,26.0125,25.6472,25.8549,429400.0
2008-10-17 15:00:00,36.11,36.35,35.93,36.09,518400.0,25.8621,26.034,25.7332,25.8478,518400.0
2008-10-17 15:10:00,36.08,36.08,35.0,35.04,417200.0,25.8406,25.8406,25.0671,25.0958,417200.0
2008-10-17 15:20:00,35.04,35.04,34.21,34.7,1029200.0,25.0958,25.0958,24.5013,24.8523,1029200.0
2008-10-17 15:30:00,34.69,34.99,34.06,34.33,503400.0,24.8451,25.06,24.3939,24.5873,503400.0
2008-10-17 15:40:00,34.3,34.55,34.05,34.25,706600.0,24.5658,24.7448,24.3867,24.53,706600.0
2008-10-17 15:50:00,34.26,34.56,34.04,34.48,1200200.0,24.5371,24.752,24.3796,24.6947,1200200.0
2008-10-20 09:30:00,35.83,36.54,35.23,36.15,482800.0,25.6616,26.1701,25.2318,25.8908,482800.0
2008-10-20 09:40:00,36.12,36.97,35.99,36.77,342600.0,25.8693,26.478,25.7762,26.3348,342600.0
2008-10-20 09:50:00,36.81,37.44,36.74,37.33,259000.0,26.3634,26.8147,26.3133,26.7359,259000.0
2008-10-20 10:00:00,37.35,37.63,37.17,37.47,338000.0,26.7502,26.9507,26.6213,26.8361,338000.0
2008-10-20 10:10:00,37.45,37.54,36.78,36.99,462800.0,26.8218,26.8863,26.342,26.4924,462800.0
2008-10-20 10:20:00,36.97,37.06,36.53,36.65,421000.0,26.478,26.5425,26.1629,26.2489,421000.0
2008-10-20 10:30:00,36.65,36.98,36.43,36.72,296000.0,26.2489,26.4852,26.0913,26.299,296000.0
2008-10-20 10:40:00,36.74,36.99,36.49,36.95,192200.0,26.3133,26.4924,26.1343,26.4637,192200.0
2008-10-20 10:50:00,36.98,37.02,36.32,36.55,244400.0,26.4852,26.5139,26.0125,26.1772,244400.0
2008-10-20 11:00:00,36.56,36.56,35.99,35.99,196800.0,26.1844,26.1844,25.7762,25.7762,196800.0
2008-10-20 11:10:00,35.98,36.48,35.92,36.28,423800.0,25.769,26.1271,25.726,25.9839,423800.0
2008-10-20 11:20:00,36.3,36.46,35.97,36.26,433000.0,25.9982,26.1128,25.7618,25.9695,433000.0
2008-10-20 11:30:00,36.26,36.43,36.1,36.17,405400.0,25.9695,26.0913,25.8549,25.9051,405400.0
2008-10-20 11:40:00,36.13,36.57,35.95,36.41,429600.0,25.8764,26.1916,25.7475,26.077,429600.0
2008-10-20 11:50:00,36.38,36.5,36.16,36.2,212400.0,26.0555,26.1414,25.8979,25.9266,212400.0
2008-10-20 12:00:00,36.13,36.2,35.76,36.11,179200.0,25.8764,25.9266,25.6114,25.8621,179200.0
2008-10-20 12:10:00,36.15,36.24,36.04,36.18,257000.0,25.8908,25.9552,25.812,25.9122,257000.0
2008-10-20 12:20:00,36.16,36.24,35.96,36.19,186000.0,25.8979,25.9552,25.7547,25.9194,186000.0
2008-10-20 12:30:00,36.22,36.35,36.01,36.19,122400.0,25.9409,26.034,25.7905,25.9194,122400.0
2008-10-20 12:40:00,36.21,36.3,35.79,36.12,212200.0,25.9337,25.9982,25.6329,25.8693,212200.0
2008-10-20 12:50:00,36.15,36.23,35.88,36.18,124200.0,25.8908,25.9481,25.6974,25.9122,124200.0
2008-10-20 13:00:00,36.13,36.18,35.88,36.18,179600.0,25.8764,25.9122,25.6974,25.9122,179600.0
2008-10-20 13:10:00,36.14,36.29,36.02,36.26,230200.0,25.8836,25.991,25.7976,25.9695,230200.0
2008-10-20 13:20:00,36.26,36.69,36.24,36.54,267200.0,25.9695,26.2775,25.9552,26.1701,267200.0
2008-10-20 13:30:00,36.55,36.74,36.41,36.6,195200.0,26.1772,26.3133,26.077,26.213,195200.0
2008-10-20 13:40:00,36.62,36.88,36.55,36.74,219200.0,26.2274,26.4136,26.1772,26.3133,219200.0
2008-10-20 13:50:00,36.82,36.97,36.6,36.61,206000.0,26.3706,26.478,26.213,26.2202,206000.0
2008-10-20 14:00:00,36.66,36.75,36.52,36.58,217000.0,26.256,26.3205,26.1558,26.1987,217000.0
2008-10-20 14:10:00,36.56,36.68,36.1,36.19,235600.0,26.1844,26.2703,25.8549,25.9194,235600.0
2008-10-20 14:20:00,36.19,36.35,35.97,36.17,112800.0,25.9194,26.034,25.7618,25.9051,112800.0
2008-10-20 14:30:00,36.17,36.35,35.99,36.29,184000.0,25.9051,26.034,25.7762,25.991,184000.0
2008-10-20 14:40:00,36.3,36.62,36.29,36.38,168200.0,25.9982,26.2274,25.991,26.0555,168200.0
2008-10-20 14:50:00,36.4,36.73,36.19,36.71,131400.0,26.0698,26.3062,25.9194,26.2918,131400.0
2008-10-20 15:00:00,36.74,36.98,36.47,36.87,305800.0,26.3133,26.4852,26.1199,26.4064,305800.0
2008-10-20 15:10:00,36.85,37.05,36.55,36.92,210600.0,26.3921,26.5353,26.1772,26.4422,210600.0
2008-10-20 15:20:00,36.96,37.04,36.32,36.66,428400.0,26.4709,26.5282,26.0125,26.256,428400.0
2008-10-20 15:30:00,36.61,36.76,36.47,36.55,846800.0,26.2202,26.3276,26.1199,26.1772,846800.0
2008-10-20 15:40:00,36.57,36.72,36.45,36.56,619800.0,26.1916,26.299,26.1056,26.1844,619800.0
2008-10-20 15:50:00,36.57,38.05,36.56,37.83,1058600.0,26.1916,27.2515,26.1844,27.094,1058600.0
2008-10-21 09:30:00,36.43,36.67,35.32,35.44,492800.0,26.0913,26.2632,25.2963,25.3823,492800.0
2008-10-21 09:40:00,35.44,35.59,34.99,35.41,616600.0,25.3823,25.4897,25.06,25.3608,616600.0
2008-10-21 09:50:00,35.38,35.41,34.75,35.02,270400.0,25.3393,25.3608,24.8881,25.0814,270400.0
2008-10-21 10:00:00,35.03,35.62,34.86,35.6,453000.0,25.0886,25.5112,24.9669,25.4968,453000.0
2008-10-21 10:10:00,35.6,36.0,35.51,35.88,352200.0,25.4968,25.7833,25.4324,25.6974,352200.0
2008-10-21 10:20:00,35.88,36.26,35.79,36.03,337200.0,25.6974,25.9695,25.6329,25.8048,337200.0
2008-10-21 10:30:00,35.99,36.0,35.7,35.87,368400.0,25.7762,25.7833,25.5685,25.6902,368400.0
2008-10-21 10:40:00,35.87,36.1,35.85,35.97,485600.0,25.6902,25.8549,25.6759,25.7618,485600.0
2008-10-21 10:50:00,35.95,35.97,35.32,35.43,361600.0,25.7475,25.7618,25.2963,25.3751,361600.0
2008-10-21 11:00:00,35.42,35.74,35.38,35.59,155600.0,25.3679,25.5971,25.3393,25.4897,155600.0
2008-10-21 11:10:00,35.58,35.87,35.54,35.85,145400.0,25.4825,25.6902,25.4539,25.6759,145400.0
2008-10-21 11:20:00,35.85,36.0,35.7,35.95,135200.0,25.6759,25.7833,25.5685,25.7475,135200.0
2008-10-21 11:30:00,35.92,36.06,35.88,35.97,139000.0,25.726,25.8263,25.6974,25.7618,139000.0
2008-10-21 11:40:00,35.98,36.23,35.91,35.94,240600.0,25.769,25.9481,25.7189,25.7404,240600.0
2008-10-21 11:50:00,35.93,35.94,35.2,35.21,206000.0,25.7332,25.7404,25.2104,25.2175,206000.0
2008-10-21 12:00:00,35.24,35.68,35.02,35.6,201800.0,25.239,25.5541,25.0814,25.4968,201800.0
2008-10-21 12:10:00,35.63,35.85,35.35,35.54,126000.0,25.5183,25.6759,25.3178,25.4539,126000.0
2008-10-21 12:20:00,35.54,35.82,35.49,35.63,123000.0,25.4539,25.6544,25.4181,25.5183,123000.0
2008-10-21 12:30:00,35.67,35.9,35.57,35.84,91800.0,25.547,25.7117,25.4754,25.6687,91800.0
2008-10-21 12:40:00,35.85,35.88,35.47,35.56,108200.0,25.6759,25.6974,25.4037,25.4682,108200.0
2008-10-21 12:50:00,35.56,35.66,35.43,35.48,149400.0,25.4682,25.5398,25.3751,25.4109,149400.0
2008-10-21 13:00:00,35.48,35.87,35.47,35.69,126600.0,25.4109,25.6902,25.4037,25.5613,126600.0
2008-10-21 13:10:00,35.66,35.95,35.66,35.93,142800.0,25.5398,25.7475,25.5398,25.7332,142800.0
2008-10-21 13:20:00,35.93,36.28,35.88,36.07,176800.0,25.7332,25.9839,25.6974,25.8335,176800.0
2008-10-21 13:30:00,36.08,36.32,35.93,36.23,248400.0,25.8406,26.0125,25.7332,25.9481,248400.0
2008-10-21 13:40:00,36.23,36.46,36.16,36.3,219200.0,25.9481,26.1128,25.8979,25.9982,219200.0
2008-10-21 13:50:00,36.3,36.36,36.09,36.17,144800.0,25.9982,26.0412,25.8478,25.9051,144800.0
2008-10-21 14:00:00,36.15,36.45,36.15,36.38,150800.0,25.8908,26.1056,25.8908,26.0555,150800.0
2008-10-21 14:10:00,36.37,36.9,36.33,36.9,239800.0,26.0483,26.4279,26.0197,26.4279,239800.0
2008-10-21 14:20:00,36.88,37.6,36.82,37.55,264800.0,26.4136,26.9293,26.3706,26.8934,264800.0
2008-10-21 14:30:00,37.56,37.72,36.77,37.01,383400.0,26.9006,27.0152,26.3348,26.5067,383400.0
2008-10-21 14:40:00,37.06,37.49,37.02,37.07,172000.0,26.5425,26.8505,26.5139,26.5497,172000.0
2008-10-21 14:50:00,37.07,37.14,36.83,36.95,121200.0,26.5497,26.5998,26.3778,26.4637,121200.0
2008-10-21 15:00:00,36.95,37.41,36.93,37.0,145000.0,26.4637,26.7932,26.4494,26.4995,145000.0
2008-10-21 15:10:00,37.01,37.15,36.5,36.5,233200.0,26.5067,26.607,26.1414,26.1414,233200.0
2008-10-21 15:20:00,36.49,36.56,36.13,36.27,323600.0,26.1343,26.1844,25.8764,25.9767,323600.0
2008-10-21 15:30:00,36.26,36.43,36.02,36.35,360000.0,25.9695,26.0913,25.7976,26.034,360000.0
2008-10-21 15:40:00,36.37,36.79,36.1,36.18,438400.0,26.0483,26.3491,25.8549,25.9122,438400.0
2008-10-21 15:50:00,36.19,36.45,36.1,36.15,482000.0,25.9194,26.1056,25.8549,25.8908,482000.0
2008-10-22 09:30:00,34.51,34.74,33.35,34.16,187200.0,24.7162,24.8809,23.8854,24.4655,187200.0
2008-10-22 09:40:00,34.19,34.49,33.59,33.79,308400.0,24.487,24.7019,24.0573,24.2005,308400.0
2008-10-22 09:50:00,33.85,33.98,33.55,33.86,209200.0,24.2435,24.3366,24.0286,24.2506,209200.0
2008-10-22 10:00:00,33.84,34.06,33.5,33.54,184600.0,24.2363,24.3939,23.9928,24.0215,184600.0
2008-10-22 10:10:00,33.55,34.15,33.45,33.97,217600.0,24.0286,24.4583,23.957,24.3294,217600.0
2008-10-22 10:20:00,34.01,34.23,33.75,34.03,152200.0,24.3581,24.5156,24.1719,24.3724,152200.0
2008-10-22 10:30:00,33.99,34.18,33.8,34.08,197800.0,24.3438,24.4798,24.2077,24.4082,197800.0
2008-10-22 10:40:00,34.09,34.27,33.8,34.16,145800.0,24.4154,24.5443,24.2077,24.4655,145800.0
2008-10-22 10:50:00,34.17,34.5,34.01,34.23,193600.0,24.4727,24.709,24.3581,24.5156,193600.0
2008-10-22 11:00:00,34.24,34.24,33.61,33.74,283200.0,24.5228,24.5228,24.0716,24.1647,283200.0
2008-10-22 11:10:00,33.73,33.89,33.58,33.79,150600.0,24.1575,24.2721,24.0501,24.2005,150600.0
2008-10-22 11:20:00,33.74,33.79,33.29,33.3,128800.0,24.1647,24.2005,23.8424,23.8496,128800.0
2008-10-22 11:30:00,33.3,33.44,33.22,33.32,154200.0,23.8496,23.9498,23.7923,23.8639,154200.0
2008-10-22 11:40:00,33.33,33.68,33.24,33.51,105400.0,23.8711,24.1217,23.8066,24.0,105400.0
2008-10-22 11:50:00,33.51,33.72,33.47,33.68,88400.0,24.0,24.1504,23.9713,24.1217,88400.0
2008-10-22 12:00:00,33.67,33.71,33.49,33.61,54200.0,24.1146,24.1432,23.9857,24.0716,54200.0
2008-10-22 12:10:00,33.6,33.81,33.48,33.81,53400.0,24.0644,24.2148,23.9785,24.2148,53400.0
2008-10-22 12:20:00,33.81,34.05,33.77,33.92,59200.0,24.2148,24.3867,24.1862,24.2936,59200.0
2008-10-22 12:30:00,33.94,33.95,33.69,33.77,55600.0,24.3079,24.3151,24.1289,24.1862,55600.0
2008-10-22 12:40:00,33.76,33.8,33.32,33.34,88000.0,24.179,24.2077,23.8639,23.8782,88000.0
2008-10-22 12:50:00,33.38,33.51,33.24,33.24,133400.0,23.9069,24.0,23.8066,23.8066,133400.0
2008-10-22 13:00:00,33.24,33.29,32.95,33.27,157200.0,23.8066,23.8424,23.5989,23.8281,157200.0
2008-10-22 13:10:00,33.26,33.31,32.94,33.02,114400.0,23.8209,23.8567,23.5917,23.649,114400.0
2008-10-22 13:20:00,33.05,33.15,32.88,33.06,94200.0,23.6705,23.7421,23.5488,23.6777,94200.0
2008-10-22 13:30:00,33.04,33.21,32.76,32.8,156000.0,23.6634,23.7851,23.4628,23.4915,156000.0
2008-10-22 13:40:00,32.79,33.17,32.73,33.17,141000.0,23.4843,23.7565,23.4413,23.7565,141000.0
2008-10-22 13:50:00,33.17,33.17,32.81,33.02,103600.0,23.7565,23.7565,23.4986,23.649,103600.0
2008-10-22 14:00:00,33.01,33.1,32.81,32.85,102600.0,23.6419,23.7063,23.4986,23.5273,102600.0
2008-10-22 14:10:00,32.83,33.06,32.72,33.03,77800.0,23.513,23.6777,23.4342,23.6562,77800.0
2008-10-22 14:20:00,33.01,33.54,32.99,33.32,190600.0,23.6419,24.0215,23.6276,23.8639,190600.0
2008-10-22 14:30:00,33.32,33.34,32.88,33.01,92600.0,23.8639,23.8782,23.5488,23.6419,92600.0
2008-10-22 14:40:00,32.99,33.13,32.81,32.97,106200.0,23.6276,23.7278,23.4986,23.6132,106200.0
2008-10-22 14:50:00,32.97,33.07,32.73,33.05,89200.0,23.6132,23.6848,23.4413,23.6705,89200.0
2008-10-22 15:00:00,33.06,33.33,32.98,33.19,158200.0,23.6777,23.8711,23.6204,23.7708,158200.0
2008-10-22 15:10:00,33.22,33.22,32.61,32.64,251200.0,23.7923,23.7923,23.3554,23.3769,251200.0
2008-10-22 15:20:00,32.61,32.91,32.51,32.59,254200.0,23.3554,23.5703,23.2838,23.3411,254200.0
2008-10-22 15:30:00,32.56,32.57,32.0,32.0,352200.0,23.3196,23.3267,22.9185,22.9185,352200.0
2008-10-22 15:40:00,32.02,32.77,31.71,32.65,596200.0,22.9328,23.47,22.7108,23.384,596200.0
2008-10-22 15:50:00,32.68,33.11,32.51,33.04,629800.0,23.4055,23.7135,23.2838,23.6634,629800.0
2008-10-23 09:30:00,33.7,34.34,33.12,33.59,245200.0,24.1361,24.5944,23.7207,24.0573,245200.0
2008-10-23 09:40:00,33.6,33.75,32.43,32.43,306200.0,24.0644,24.1719,23.2265,23.2265,306200.0
2008-10-23 09:50:00,32.42,33.52,32.24,33.5,271600.0,23.2193,24.0071,23.0904,23.9928,271600.0
2008-10-23 10:00:00,33.46,33.84,33.23,33.52,265800.0,23.9642,24.2363,23.7994,24.0071,265800.0
2008-10-23 10:10:00,33.53,34.0,33.35,33.44,403200.0,24.0143,24.3509,23.8854,23.9498,403200.0
2008-10-23 10:20:00,33.45,33.63,33.06,33.16,194600.0,23.957,24.0859,23.6777,23.7493,194600.0
2008-10-23 10:30:00,33.16,33.69,33.02,33.42,316200.0,23.7493,24.1289,23.649,23.9355,316200.0
2008-10-23 10:40:00,33.41,34.27,33.32,33.58,597800.0,23.9284,24.5443,23.8639,24.0501,597800.0
2008-10-23 10:50:00,33.6,34.02,33.34,33.93,356800.0,24.0644,24.3652,23.8782,24.3008,356800.0
2008-10-23 11:00:00,33.99,34.23,33.38,33.41,255400.0,24.3438,24.5156,23.9069,23.9284,255400.0
2008-10-23 11:10:00,33.43,33.59,32.91,32.98,197000.0,23.9427,24.0573,23.5703,23.6204,197000.0
2008-10-23 11:20:00,32.94,33.07,32.69,32.83,123800.0,23.5917,23.6848,23.4127,23.513,123800.0
2008-10-23 11:30:00,32.83,33.65,32.83,33.6,112200.0,23.513,24.1002,23.513,24.0644,112200.0
2008-10-23 11:40:00,33.57,33.59,32.93,33.25,116200.0,24.043,24.0573,23.5846,23.8138,116200.0
2008-10-23 11:50:00,33.25,33.59,33.25,33.48,86800.0,23.8138,24.0573,23.8138,23.9785,86800.0
2008-10-23 12:00:00,33.47,33.6,33.0,33.07,83000.0,23.9713,24.0644,23.6347,23.6848,83000.0
2008-10-23 12:10:00,33.02,33.1,32.42,32.42,134200.0,23.649,23.7063,23.2193,23.2193,134200.0
2008-10-23 12:20:00,32.4,32.4,31.98,32.1,183200.0,23.205,23.205,22.9042,22.9901,183200.0
2008-10-23 12:30:00,32.1,32.47,32.01,32.12,198800.0,22.9901,23.2551,22.9257,23.0045,198800.0
2008-10-23 12:40:00,32.07,32.34,31.76,32.16,137800.0,22.9686,23.162,22.7466,23.0331,137800.0
2008-10-23 12:50:00,32.14,32.42,31.68,31.77,185000.0,23.0188,23.2193,22.6893,22.7538,185000.0
2008-10-23 13:00:00,31.76,31.94,31.38,31.46,265400.0,22.7466,22.8755,22.4745,22.5318,265400.0
2008-10-23 13:10:00,31.44,31.79,31.39,31.74,341400.0,22.5174,22.7681,22.4816,22.7323,341400.0
2008-10-23 13:20:00,31.74,31.75,31.11,31.13,231800.0,22.7323,22.7395,22.2811,22.2954,231800.0
2008-10-23 13:30:00,31.1,31.36,30.85,31.26,241400.0,22.2739,22.4601,22.0949,22.3885,241400.0
2008-10-23 13:40:00,31.28,31.71,31.25,31.29,184600.0,22.4028,22.7108,22.3814,22.41,184600.0
2008-10-23 13:50:00,31.32,31.38,31.06,31.21,132600.0,22.4315,22.4745,22.2453,22.3527,132600.0
2008-10-23 14:00:00,31.18,31.18,30.58,30.85,162000.0,22.3312,22.3312,21.9015,22.0949,162000.0
2008-10-23 14:10:00,30.85,30.88,30.36,30.38,148800.0,22.0949,22.1164,21.7439,21.7583,148800.0
2008-10-23 14:20:00,30.37,31.18,30.31,31.14,158600.0,21.7511,22.3312,21.7081,22.3026,158600.0
2008-10-23 14:30:00,31.14,31.75,30.93,31.73,197000.0,22.3026,22.7395,22.1522,22.7251,197000.0
2008-10-23 14:40:00,31.73,31.8,30.83,30.9,166600.0,22.7251,22.7753,22.0806,22.1307,166600.0
2008-10-23 14:50:00,30.92,31.29,30.6,31.04,244200.0,22.145,22.41,21.9158,22.231,244200.0
2008-10-23 15:00:00,31.07,32.14,30.66,32.09,262600.0,22.2524,23.0188,21.9588,22.983,262600.0
2008-10-23 15:10:00,32.1,32.41,31.58,31.63,266600.0,22.9901,23.2122,22.6177,22.6535,266600.0
2008-10-23 15:20:00,31.61,32.27,31.39,32.11,370200.0,22.6392,23.1119,22.4816,22.9973,370200.0
2008-10-23 15:30:00,32.05,32.13,31.48,31.67,297000.0,22.9543,23.0116,22.5461,22.6822,297000.0
2008-10-23 15:40:00,31.66,33.29,31.56,32.97,454200.0,22.675,23.8424,22.6034,23.6132,454200.0
2008-10-23 15:50:00,33.09,33.56,32.76,33.29,687200.0,23.6992,24.0358,23.4628,23.8424,687200.0
2008-10-24 09:30:00,30.63,30.97,28.78,30.5,335000.0,21.9373,22.1808,20.6123,21.8442,335000.0
2008-10-24 09:40:00,30.6,31.15,30.04,31.13,307000.0,21.9158,22.3097,21.5148,22.2954,307000.0
2008-10-24 09:50:00,31.09,31.96,30.75,31.62,289800.0,22.2668,22.8899,22.0233,22.6464,289800.0
2008-10-24 10:00:00,31.67,32.13,31.01,31.25,373800.0,22.6822,23.0116,22.2095,22.3814,373800.0
2008-10-24 10:10:00,31.18,31.34,31.03,31.26,261000.0,22.3312,22.4458,22.2238,22.3885,261000.0
2008-10-24 10:20:00,31.26,31.47,30.81,31.1,185600.0,22.3885,22.5389,22.0662,22.2739,185600.0
2008-10-24 10:30:00,31.1,31.73,31.05,31.6,224200.0,22.2739,22.7251,22.2381,22.632,224200.0
2008-10-24 10:40:00,31.59,32.24,31.55,32.22,197600.0,22.6249,23.0904,22.5962,23.0761,197600.0
2008-10-24 10:50:00,32.22,32.63,32.21,32.53,213400.0,23.0761,23.3697,23.0689,23.2981,213400.0
2008-10-24 11:00:00,32.54,32.77,32.23,32.25,143000.0,23.3053,23.47,23.0832,23.0976,143000.0
2008-10-24 11:10:00,32.27,32.27,31.92,32.18,126200.0,23.1119,23.1119,22.8612,23.0474,126200.0
2008-10-24 11:20:00,32.21,32.76,32.19,32.38,242800.0,23.0689,23.4628,23.0546,23.1907,242800.0
2008-10-24 11:30:00,32.42,32.75,32.04,32.67,154800.0,23.2193,23.4557,22.9472,23.3984,154800.0
2008-10-24 11:40:00,32.66,32.67,32.28,32.42,236200.0,23.3912,23.3984,23.119,23.2193,236200.0
2008-10-24 11:50:00,32.38,32.38,32.01,32.15,128000.0,23.1907,23.1907,22.9257,23.0259,128000.0
2008-10-24 12:00:00,32.13,32.15,31.79,32.09,149800.0,23.0116,23.0259,22.7681,22.983,149800.0
2008-10-24 12:10:00,32.12,32.3,32.02,32.13,128800.0,23.0045,23.1334,22.9328,23.0116,128800.0
2008-10-24 12:20:00,32.11,32.27,31.69,31.7,117400.0,22.9973,23.1119,22.6965,22.7037,117400.0
2008-10-24 12:30:00,31.71,31.89,31.61,31.75,127600.0,22.7108,22.8397,22.6392,22.7395,127600.0
2008-10-24 12:40:00,31.72,31.81,31.36,31.49,135000.0,22.718,22.7824,22.4601,22.5532,135000.0
2008-10-24 12:50:00,31.5,31.93,31.48,31.73,154800.0,22.5604,22.8684,22.5461,22.7251,154800.0
2008-10-24 13:00:00,31.75,32.13,31.75,32.02,80200.0,22.7395,23.0116,22.7395,22.9328,80200.0
2008-10-24 13:10:00,32.06,32.47,31.9,32.35,124400.0,22.9615,23.2551,22.8469,23.1692,124400.0
2008-10-24 13:20:00,32.3,32.6,31.98,32.08,131200.0,23.1334,23.3482,22.9042,22.9758,131200.0
2008-10-24 13:30:00,32.05,32.05,31.73,31.8,139200.0,22.9543,22.9543,22.7251,22.7753,139200.0
2008-10-24 13:40:00,31.8,31.86,31.25,31.25,99800.0,22.7753,22.8182,22.3814,22.3814,99800.0
2008-10-24 13:50:00,31.26,31.46,31.12,31.28,181200.0,22.3885,22.5318,22.2883,22.4028,181200.0
2008-10-24 14:00:00,31.28,31.41,30.98,31.29,205800.0,22.4028,22.496,22.188,22.41,205800.0
2008-10-24 14:10:00,31.3,31.85,31.3,31.79,215600.0,22.4172,22.8111,22.4172,22.7681,215600.0
2008-10-24 14:20:00,31.83,31.88,31.5,31.65,228600.0,22.7968,22.8326,22.5604,22.6678,228600.0
2008-10-24 14:30:00,31.65,32.24,31.61,32.13,174200.0,22.6678,23.0904,22.6392,23.0116,174200.0
2008-10-24 14:40:00,32.1,32.38,31.67,31.77,189800.0,22.9901,23.1907,22.6822,22.7538,189800.0
2008-10-24 14:50:00,31.77,32.72,31.75,32.63,277600.0,22.7538,23.4342,22.7395,23.3697,277600.0
2008-10-24 15:00:00,32.62,33.02,32.1,32.22,292800.0,23.3626,23.649,22.9901,23.0761,292800.0
2008-10-24 15:10:00,32.22,32.64,32.13,32.31,253800.0,23.0761,23.3769,23.0116,23.1405,253800.0
2008-10-24 15:20:00,32.28,33.04,32.2,33.03,327400.0,23.119,23.6634,23.0618,23.6562,327400.0
2008-10-24 15:30:00,33.04,33.04,32.6,32.66,256200.0,23.6634,23.6634,23.3482,23.3912,256200.0
2008-10-24 15:40:00,32.68,33.73,32.68,33.67,553400.0,23.4055,24.1575,23.4055,24.1146,553400.0
2008-10-24 15:50:00,33.66,33.76,32.84,33.05,683600.0,24.1074,24.179,23.5201,23.6705,683600.0
2008-10-27 09:30:00,31.55,32.18,31.3,31.86,350800.0,22.5962,23.0474,22.4172,22.8182,350800.0
2008-10-27 09:40:00,31.87,32.4,31.7,31.84,296800.0,22.8254,23.205,22.7037,22.8039,296800.0
2008-10-27 09:50:00,31.82,32.59,31.82,32.59,215800.0,22.7896,23.3411,22.7896,23.3411,215800.0
2008-10-27 10:00:00,32.59,33.19,32.55,32.95,261000.0,23.3411,23.7708,23.3124,23.5989,261000.0
2008-10-27 10:10:00,32.98,33.02,32.57,32.66,212200.0,23.6204,23.649,23.3267,23.3912,212200.0
2008-10-27 10:20:00,32.66,32.81,32.53,32.71,221800.0,23.3912,23.4986,23.2981,23.427,221800.0
2008-10-27 10:30:00,32.71,32.77,31.78,31.85,178400.0,23.427,23.47,22.7609,22.8111,178400.0
2008-10-27 10:40:00,31.87,32.13,31.63,31.94,156200.0,22.8254,23.0116,22.6535,22.8755,156200.0
2008-10-27 10:50:00,31.92,32.11,31.61,32.04,104400.0,22.8612,22.9973,22.6392,22.9472,104400.0
2008-10-27 11:00:00,32.04,32.29,31.69,32.27,102200.0,22.9472,23.1262,22.6965,23.1119,102200.0
2008-10-27 11:10:00,32.26,32.75,32.14,32.26,124600.0,23.1047,23.4557,23.0188,23.1047,124600.0
2008-10-27 11:20:00,32.26,32.35,32.08,32.16,83200.0,23.1047,23.1692,22.9758,23.0331,83200.0
2008-10-27 11:30:00,32.17,32.35,31.92,32.27,101400.0,23.0403,23.1692,22.8612,23.1119,101400.0
2008-10-27 11:40:00,32.2,32.54,32.13,32.24,76800.0,23.0618,23.3053,23.0116,23.0904,76800.0
2008-10-27 11:50:00,32.23,32.71,32.13,32.6,193400.0,23.0832,23.427,23.0116,23.3482,193400.0
2008-10-27 12:00:00,32.65,32.97,32.58,32.91,123600.0,23.384,23.6132,23.3339,23.5703,123600.0
2008-10-27 12:10:00,32.92,33.31,32.92,33.1,141000.0,23.5774,23.8567,23.5774,23.7063,141000.0
2008-10-27 12:20:00,33.06,33.24,32.87,32.93,153200.0,23.6777,23.8066,23.5416,23.5846,153200.0
2008-10-27 12:30:00,32.97,33.13,32.82,33.08,229600.0,23.6132,23.7278,23.5058,23.692,229600.0
2008-10-27 12:40:00,33.08,33.56,33.07,33.46,172000.0,23.692,24.0358,23.6848,23.9642,172000.0
2008-10-27 12:50:00,33.41,33.79,33.31,33.74,197000.0,23.9284,24.2005,23.8567,24.1647,197000.0
2008-10-27 13:00:00,33.73,33.85,33.36,33.37,115800.0,24.1575,24.2435,23.8925,23.8997,115800.0
2008-10-27 13:10:00,33.41,33.41,33.09,33.38,134800.0,23.9284,23.9284,23.6992,23.9069,134800.0
2008-10-27 13:20:00,33.36,34.04,33.36,34.0,121800.0,23.8925,24.3796,23.8925,24.3509,121800.0
2008-10-27 13:30:00,33.98,34.23,33.94,33.97,109400.0,24.3366,24.5156,24.3079,24.3294,109400.0
2008-10-27 13:40:00,33.99,34.34,33.99,34.11,162200.0,24.3438,24.5944,24.3438,24.4297,162200.0
2008-10-27 13:50:00,34.08,34.1,33.46,33.54,93000.0,24.4082,24.4225,23.9642,24.0215,93000.0
2008-10-27 14:00:00,33.51,33.58,33.28,33.56,103400.0,24.0,24.0501,23.8353,24.0358,103400.0
2008-10-27 14:10:00,33.57,33.58,32.97,32.97,114000.0,24.043,24.0501,23.6132,23.6132,114000.0
2008-10-27 14:20:00,32.99,33.11,32.55,32.55,157400.0,23.6276,23.7135,23.3124,23.3124,157400.0
2008-10-27 14:30:00,32.55,33.02,32.49,32.88,222200.0,23.3124,23.649,23.2695,23.5488,222200.0
2008-10-27 14:40:00,32.88,33.15,32.69,32.84,151800.0,23.5488,23.7421,23.4127,23.5201,151800.0
2008-10-27 14:50:00,32.84,32.93,32.51,32.56,159800.0,23.5201,23.5846,23.2838,23.3196,159800.0
2008-10-27 15:00:00,32.53,32.96,32.53,32.84,137200.0,23.2981,23.6061,23.2981,23.5201,137200.0
2008-10-27 15:10:00,32.84,33.26,32.84,32.92,179400.0,23.5201,23.8209,23.5201,23.5774,179400.0
2008-10-27 15:20:00,32.88,33.03,32.6,32.9,176200.0,23.5488,23.6562,23.3482,23.5631,176200.0
2008-10-27 15:30:00,32.88,33.17,32.5,32.7,231800.0,23.5488,23.7565,23.2766,23.4199,231800.0
2008-10-27 15:40:00,32.69,32.7,32.08,32.4,233800.0,23.4127,23.4199,22.9758,23.205,233800.0
2008-10-27 15:50:00,32.41,32.43,31.14,31.32,821400.0,23.2122,23.2265,22.3026,22.4315,821400.0
2008-10-28 09:30:00,32.29,33.1,32.18,32.72,310000.0,23.1262,23.7063,23.0474,23.4342,310000.0
2008-10-28 09:40:00,32.72,32.8,32.54,32.59,216600.0,23.4342,23.4915,23.3053,23.3411,216600.0
2008-10-28 09:50:00,32.63,32.76,32.27,32.47,263000.0,23.3697,23.4628,23.1119,23.2551,263000.0
2008-10-28 10:00:00,32.44,32.61,31.93,32.09,234400.0,23.2336,23.3554,22.8684,22.983,234400.0
2008-10-28 10:10:00,32.09,32.21,31.56,31.66,105400.0,22.983,23.0689,22.6034,22.675,105400.0
2008-10-28 10:20:00,31.66,32.04,31.64,31.87,132200.0,22.675,22.9472,22.6607,22.8254,132200.0
2008-10-28 10:30:00,31.88,31.9,31.29,31.36,163000.0,22.8326,22.8469,22.41,22.4601,163000.0
2008-10-28 10:40:00,31.28,31.33,30.78,30.78,140400.0,22.4028,22.4387,22.0447,22.0447,140400.0
2008-10-28 10:50:00,30.8,30.81,29.99,30.11,247600.0,22.0591,22.0662,21.4789,21.5649,247600.0
2008-10-28 11:00:00,30.1,31.0,30.09,30.76,268800.0,21.5577,22.2023,21.5506,22.0304,268800.0
2008-10-28 11:10:00,30.76,31.25,30.75,31.22,116800.0,22.0304,22.3814,22.0233,22.3599,116800.0
2008-10-28 11:20:00,31.24,31.41,31.03,31.41,155200.0,22.3742,22.496,22.2238,22.496,155200.0
2008-10-28 11:30:00,31.4,32.09,31.4,32.02,188400.0,22.4888,22.983,22.4888,22.9328,188400.0
2008-10-28 11:40:00,32.01,32.15,31.73,31.73,220600.0,22.9257,23.0259,22.7251,22.7251,220600.0
2008-10-28 11:50:00,31.72,31.79,31.35,31.4,170600.0,22.718,22.7681,22.453,22.4888,170600.0
2008-10-28 12:00:00,31.38,31.75,31.17,31.75,149600.0,22.4745,22.7395,22.3241,22.7395,149600.0
2008-10-28 12:10:00,31.75,32.05,31.72,31.9,133200.0,22.7395,22.9543,22.718,22.8469,133200.0
2008-10-28 12:20:00,31.9,31.91,31.52,31.6,125800.0,22.8469,22.8541,22.5747,22.632,125800.0
2008-10-28 12:30:00,31.6,31.75,31.5,31.64,105200.0,22.632,22.7395,22.5604,22.6607,105200.0
2008-10-28 12:40:00,31.66,31.89,31.6,31.86,108600.0,22.675,22.8397,22.632,22.8182,108600.0
2008-10-28 12:50:00,31.89,32.14,31.88,32.08,73600.0,22.8397,23.0188,22.8326,22.9758,73600.0
2008-10-28 13:00:00,32.09,32.44,32.01,32.34,77400.0,22.983,23.2336,22.9257,23.162,77400.0
2008-10-28 13:10:00,32.34,32.5,32.1,32.13,78800.0,23.162,23.2766,22.9901,23.0116,78800.0
2008-10-28 13:20:00,32.1,32.12,31.87,31.91,95000.0,22.9901,23.0045,22.8254,22.8541,95000.0
2008-10-28 13:30:00,31.93,31.97,31.75,31.78,93800.0,22.8684,22.897,22.7395,22.7609,93800.0
2008-10-28 13:40:00,31.78,31.78,31.58,31.64,78800.0,22.7609,22.7609,22.6177,22.6607,78800.0
2008-10-28 13:50:00,31.57,31.61,31.08,31.17,100400.0,22.6105,22.6392,22.2596,22.3241,100400.0
2008-10-28 14:00:00,31.14,31.52,31.13,31.43,122200.0,22.3026,22.5747,22.2954,22.5103,122200.0
2008-10-28 14:10:00,31.43,31.57,31.3,31.35,154400.0,22.5103,22.6105,22.4172,22.453,154400.0
2008-10-28 14:20:00,31.36,31.85,31.36,31.75,189800.0,22.4601,22.8111,22.4601,22.7395,189800.0
2008-10-28 14:30:00,31.75,31.97,31.59,31.64,169600.0,22.7395,22.897,22.6249,22.6607,169600.0
2008-10-28 14:40:00,31.65,32.13,31.6,31.86,214200.0,22.6678,23.0116,22.632,22.8182,214200.0
2008-10-28 14:50:00,31.84,32.29,31.67,32.08,296400.0,22.8039,23.1262,22.6822,22.9758,296400.0
2008-10-28 15:00:00,32.11,32.14,31.63,31.65,192800.0,22.9973,23.0188,22.6535,22.6678,192800.0
2008-10-28 15:10:00,31.67,32.16,31.65,32.12,235600.0,22.6822,23.0331,22.6678,23.0045,235600.0
2008-10-28 15:20:00,32.12,32.54,32.12,32.34,490200.0,23.0045,23.3053,23.0045,23.162,490200.0
2008-10-28 15:30:00,32.34,32.6,31.92,32.49,518200.0,23.162,23.3482,22.8612,23.2695,518200.0
2008-10-28 15:40:00,32.48,32.85,32.48,32.72,479800.0,23.2623,23.5273,23.2623,23.4342,479800.0
2008-10-28 15:50:00,32.73,34.05,32.72,33.91,810800.0,23.4413,24.3867,23.4342,24.2865,810800.0
2008-10-29 09:30:00,34.74,35.73,34.04,35.64,367000.0,24.8809,25.59,24.3796,25.5255,367000.0
2008-10-29 09:40:00,35.68,37.37,35.63,36.77,653400.0,25.5541,26.7645,25.5183,26.3348,653400.0
2008-10-29 09:50:00,36.74,36.75,36.06,36.44,302200.0,26.3133,26.3205,25.8263,26.0985,302200.0
2008-10-29 10:00:00,36.32,37.05,36.22,36.99,170600.0,26.0125,26.5353,25.9409,26.4924,170600.0
2008-10-29 10:10:00,37.03,37.6,36.94,37.23,296400.0,26.521,26.9293,26.4566,26.6643,296400.0
2008-10-29 10:20:00,37.23,37.34,36.87,36.87,275200.0,26.6643,26.743,26.4064,26.4064,275200.0
2008-10-29 10:30:00,36.85,36.89,35.66,35.98,556200.0,26.3921,26.4207,25.5398,25.769,556200.0
2008-10-29 10:40:00,35.99,36.07,35.49,35.71,330000.0,25.7762,25.8335,25.4181,25.5756,330000.0
2008-10-29 10:50:00,35.71,36.05,35.38,35.65,304400.0,25.5756,25.8191,25.3393,25.5327,304400.0
2008-10-29 11:00:00,35.67,36.13,35.54,35.85,449000.0,25.547,25.8764,25.4539,25.6759,449000.0
2008-10-29 11:10:00,35.88,36.29,35.7,36.29,198000.0,25.6974,25.991,25.5685,25.991,198000.0
2008-10-29 11:20:00,36.3,36.67,36.23,36.59,192200.0,25.9982,26.2632,25.9481,26.2059,192200.0
2008-10-29 11:30:00,36.59,36.99,36.56,36.93,130200.0,26.2059,26.4924,26.1844,26.4494,130200.0
2008-10-29 11:40:00,36.94,37.17,36.77,37.05,121600.0,26.4566,26.6213,26.3348,26.5353,121600.0
2008-10-29 11:50:00,37.04,37.27,36.93,37.02,234800.0,26.5282,26.6929,26.4494,26.5139,234800.0
2008-10-29 12:00:00,37.06,37.21,36.64,36.76,225600.0,26.5425,26.6499,26.2417,26.3276,225600.0
2008-10-29 12:10:00,36.76,36.76,36.4,36.73,140400.0,26.3276,26.3276,26.0698,26.3062,140400.0
2008-10-29 12:20:00,36.74,37.1,36.68,36.99,118000.0,26.3133,26.5711,26.2703,26.4924,118000.0
2008-10-29 12:30:00,37.02,37.39,36.99,37.05,175200.0,26.5139,26.7788,26.4924,26.5353,175200.0
2008-10-29 12:40:00,37.01,37.06,36.62,36.86,68800.0,26.5067,26.5425,26.2274,26.3993,68800.0
2008-10-29 12:50:00,36.86,36.97,36.4,36.43,84600.0,26.3993,26.478,26.0698,26.0913,84600.0
2008-10-29 13:00:00,36.44,36.87,36.33,36.64,170600.0,26.0985,26.4064,26.0197,26.2417,170600.0
2008-10-29 13:10:00,36.65,36.88,36.57,36.65,144800.0,26.2489,26.4136,26.1916,26.2489,144800.0
2008-10-29 13:20:00,36.63,37.03,36.55,36.74,123000.0,26.2345,26.521,26.1772,26.3133,123000.0
2008-10-29 13:30:00,36.79,37.12,36.63,37.0,196800.0,26.3491,26.5855,26.2345,26.4995,196800.0
2008-10-29 13:40:00,37.02,37.19,36.97,37.06,112400.0,26.5139,26.6356,26.478,26.5425,112400.0
2008-10-29 13:50:00,37.05,37.13,36.68,36.74,78600.0,26.5353,26.5926,26.2703,26.3133,78600.0
2008-10-29 14:00:00,36.71,36.95,36.5,36.68,121600.0,26.2918,26.4637,26.1414,26.2703,121600.0
2008-10-29 14:10:00,36.66,36.83,35.75,36.51,291200.0,26.256,26.3778,25.6043,26.1486,291200.0
2008-10-29 14:20:00,36.49,36.94,35.83,36.32,491600.0,26.1343,26.4566,25.6616,26.0125,491600.0
2008-10-29 14:30:00,36.36,36.39,35.72,36.13,355000.0,26.0412,26.0626,25.5828,25.8764,355000.0
2008-10-29 14:40:00,36.13,36.85,36.13,36.69,386200.0,25.8764,26.3921,25.8764,26.2775,386200.0
2008-10-29 14:50:00,36.68,36.76,36.04,36.42,241200.0,26.2703,26.3276,25.812,26.0841,241200.0
2008-10-29 15:00:00,36.52,36.79,36.28,36.63,251000.0,26.1558,26.3491,25.9839,26.2345,251000.0
2008-10-29 15:10:00,36.65,37.52,36.58,37.48,283000.0,26.2489,26.872,26.1987,26.8433,283000.0
2008-10-29 15:20:00,37.52,38.0,37.5,37.7,355800.0,26.872,27.2157,26.8576,27.0009,355800.0
2008-10-29 15:30:00,37.7,38.06,37.05,37.42,628200.0,27.0009,27.2587,26.5353,26.8003,628200.0
2008-10-29 15:40:00,37.4,38.24,37.4,37.97,601000.0,26.786,27.3876,26.786,27.1942,601000.0
2008-10-29 15:50:00,37.96,38.08,36.07,36.14,937200.0,27.1871,27.273,25.8335,25.8836,937200.0
2008-10-30 09:30:00,36.98,37.79,36.83,37.72,370600.0,26.4852,27.0653,26.3778,27.0152,370600.0
2008-10-30 09:40:00,37.73,38.27,37.46,38.0,236200.0,27.0224,27.4091,26.829,27.2157,236200.0
2008-10-30 09:50:00,38.02,38.52,37.87,38.37,430200.0,27.2301,27.5882,27.1226,27.4807,430200.0
2008-10-30 10:00:00,38.35,38.75,37.83,38.65,356400.0,27.4664,27.7529,27.094,27.6813,356400.0
2008-10-30 10:10:00,38.62,38.63,37.87,37.87,216600.0,27.6598,27.6669,27.1226,27.1226,216600.0
2008-10-30 10:20:00,37.88,38.09,37.6,37.81,227000.0,27.1298,27.2802,26.9293,27.0797,227000.0
2008-10-30 10:30:00,37.82,37.91,37.25,37.29,396000.0,27.0868,27.1513,26.6786,26.7072,396000.0
2008-10-30 10:40:00,37.29,37.87,37.06,37.84,367200.0,26.7072,27.1226,26.5425,27.1011,367200.0
2008-10-30 10:50:00,37.83,38.24,37.66,37.93,145800.0,27.094,27.3876,26.9722,27.1656,145800.0
2008-10-30 11:00:00,37.9,38.13,37.63,37.79,187600.0,27.1441,27.3088,26.9507,27.0653,187600.0
2008-10-30 11:10:00,37.85,37.97,37.64,37.71,240600.0,27.1083,27.1942,26.9579,27.008,240600.0
2008-10-30 11:20:00,37.71,37.75,37.23,37.29,201200.0,27.008,27.0367,26.6643,26.7072,201200.0
2008-10-30 11:30:00,37.28,37.38,36.76,37.04,272000.0,26.7001,26.7717,26.3276,26.5282,272000.0
2008-10-30 11:40:00,37.04,37.18,36.53,36.59,181200.0,26.5282,26.6284,26.1629,26.2059,181200.0
2008-10-30 11:50:00,36.59,36.6,35.95,36.29,269200.0,26.2059,26.213,25.7475,25.991,269200.0
2008-10-30 12:00:00,36.3,36.77,36.21,36.3,164800.0,25.9982,26.3348,25.9337,25.9982,164800.0
2008-10-30 12:10:00,36.31,36.38,35.99,36.24,208200.0,26.0053,26.0555,25.7762,25.9552,208200.0
2008-10-30 12:20:00,36.26,36.69,36.26,36.68,105400.0,25.9695,26.2775,25.9695,26.2703,105400.0
2008-10-30 12:30:00,36.65,37.33,36.63,37.3,142400.0,26.2489,26.7359,26.2345,26.7144,142400.0
2008-10-30 12:40:00,37.31,37.41,36.93,37.24,150800.0,26.7216,26.7932,26.4494,26.6714,150800.0
2008-10-30 12:50:00,37.21,37.45,37.12,37.2,95000.0,26.6499,26.8218,26.5855,26.6428,95000.0
2008-10-30 13:00:00,37.2,37.78,37.04,37.78,143800.0,26.6428,27.0582,26.5282,27.0582,143800.0
2008-10-30 13:10:00,37.79,38.07,37.74,37.87,109000.0,27.0653,27.2659,27.0295,27.1226,109000.0
2008-10-30 13:20:00,37.82,37.82,37.34,37.34,60000.0,27.0868,27.0868,26.743,26.743,60000.0
2008-10-30 13:30:00,37.3,37.6,37.29,37.47,115400.0,26.7144,26.9293,26.7072,26.8361,115400.0
2008-10-30 13:40:00,37.48,37.49,36.9,37.07,94000.0,26.8433,26.8505,26.4279,26.5497,94000.0
2008-10-30 13:50:00,37.1,37.57,37.1,37.5,69000.0,26.5711,26.9078,26.5711,26.8576,69000.0
2008-10-30 14:00:00,37.52,37.82,37.45,37.79,93600.0,26.872,27.0868,26.8218,27.0653,93600.0
2008-10-30 14:10:00,37.77,38.0,37.72,37.97,123800.0,27.051,27.2157,27.0152,27.1942,123800.0
2008-10-30 14:20:00,37.95,38.77,37.9,38.46,157800.0,27.1799,27.7672,27.1441,27.5452,157800.0
2008-10-30 14:30:00,38.46,38.58,38.21,38.3,189800.0,27.5452,27.6311,27.3661,27.4306,189800.0
2008-10-30 14:40:00,38.29,38.42,37.95,38.16,137800.0,27.4234,27.5165,27.1799,27.3303,137800.0
2008-10-30 14:50:00,38.12,38.19,37.85,38.04,162200.0,27.3017,27.3518,27.1083,27.2444,162200.0
2008-10-30 15:00:00,38.06,38.44,37.92,38.23,251200.0,27.2587,27.5309,27.1584,27.3805,251200.0
2008-10-30 15:10:00,38.23,38.24,37.63,37.7,183600.0,27.3805,27.3876,26.9507,27.0009,183600.0
2008-10-30 15:20:00,37.72,38.03,37.41,37.99,243800.0,27.0152,27.2372,26.7932,27.2086,243800.0
2008-10-30 15:30:00,37.99,38.02,37.34,37.8,293000.0,27.2086,27.2301,26.743,27.0725,293000.0
2008-10-30 15:40:00,37.79,38.05,37.59,37.9,333200.0,27.0653,27.2515,26.9221,27.1441,333200.0
2008-10-30 15:50:00,37.89,38.82,37.78,38.6,423800.0,27.1369,27.803,27.0582,27.6455,423800.0
2008-10-31 09:30:00,37.65,37.77,37.01,37.24,559400.0,26.9651,27.051,26.5067,26.6714,559400.0
2008-10-31 09:40:00,37.26,37.34,36.51,36.98,337800.0,26.6857,26.743,26.1486,26.4852,337800.0
2008-10-31 09:50:00,36.95,37.15,36.63,36.92,241200.0,26.4637,26.607,26.2345,26.4422,241200.0
2008-10-31 10:00:00,36.88,37.56,36.85,37.53,229000.0,26.4136,26.9006,26.3921,26.8791,229000.0
2008-10-31 10:10:00,37.53,37.82,37.33,37.54,277800.0,26.8791,27.0868,26.7359,26.8863,277800.0
2008-10-31 10:20:00,37.56,37.74,37.41,37.44,148600.0,26.9006,27.0295,26.7932,26.8147,148600.0
2008-10-31 10:30:00,37.42,37.65,37.09,37.25,173800.0,26.8003,26.9651,26.564,26.6786,173800.0
2008-10-31 10:40:00,37.23,37.26,36.76,36.95,159800.0,26.6643,26.6857,26.3276,26.4637,159800.0
2008-10-31 10:50:00,36.97,37.5,36.86,37.37,145800.0,26.478,26.8576,26.3993,26.7645,145800.0
2008-10-31 11:00:00,37.33,37.41,37.17,37.29,68400.0,26.7359,26.7932,26.6213,26.7072,68400.0
2008-10-31 11:10:00,37.29,37.78,37.11,37.72,95600.0,26.7072,27.0582,26.5783,27.0152,95600.0
2008-10-31 11:20:00,37.77,37.8,37.55,37.77,148200.0,27.051,27.0725,26.8934,27.051,148200.0
2008-10-31 11:30:00,37.81,38.21,37.75,38.21,179600.0,27.0797,27.3661,27.0367,27.3661,179600.0
2008-10-31 11:40:00,38.21,38.36,38.0,38.03,115800.0,27.3661,27.4736,27.2157,27.2372,115800.0
2008-10-31 11:50:00,38.02,38.08,37.91,37.95,95600.0,27.2301,27.273,27.1513,27.1799,95600.0
2008-10-31 12:00:00,37.95,38.03,37.81,37.95,76200.0,27.1799,27.2372,27.0797,27.1799,76200.0
2008-10-31 12:10:00,37.92,38.1,37.77,37.99,132400.0,27.1584,27.2874,27.051,27.2086,132400.0
2008-10-31 12:20:00,37.99,38.38,37.93,38.17,131600.0,27.2086,27.4879,27.1656,27.3375,131600.0
2008-10-31 12:30:00,38.19,38.21,37.85,37.98,111200.0,27.3518,27.3661,27.1083,27.2014,111200.0
2008-10-31 12:40:00,37.94,38.06,37.84,38.02,29400.0,27.1728,27.2587,27.1011,27.2301,29400.0
2008-10-31 12:50:00,37.99,38.2,37.99,38.06,51400.0,27.2086,27.359,27.2086,27.2587,51400.0
2008-10-31 13:00:00,38.07,38.44,38.0,38.23,70800.0,27.2659,27.5309,27.2157,27.3805,70800.0
2008-10-31 13:10:00,38.27,38.49,38.27,38.44,59600.0,27.4091,27.5667,27.4091,27.5309,59600.0
2008-10-31 13:20:00,38.42,38.95,38.42,38.76,147200.0,27.5165,27.8961,27.5165,27.76,147200.0
2008-10-31 13:30:00,38.76,39.14,38.67,38.85,128200.0,27.76,28.0322,27.6956,27.8245,128200.0
2008-10-31 13:40:00,38.88,38.96,38.58,38.8,59000.0,27.846,27.9033,27.6311,27.7887,59000.0
2008-10-31 13:50:00,38.77,38.97,38.7,38.88,70400.0,27.7672,27.9104,27.7171,27.846,70400.0
2008-10-31 14:00:00,38.9,39.52,38.88,39.46,133000.0,27.8603,28.3044,27.846,28.2614,133000.0
2008-10-31 14:10:00,39.47,39.7,39.09,39.21,114800.0,28.2686,28.4333,27.9964,28.0823,114800.0
2008-10-31 14:20:00,39.21,39.96,39.09,39.91,192000.0,28.0823,28.6195,27.9964,28.5837,192000.0
2008-10-31 14:30:00,39.85,40.33,39.65,40.31,222800.0,28.5407,28.8845,28.3975,28.8702,222800.0
2008-10-31 14:40:00,40.24,40.63,40.13,40.56,306200.0,28.82,29.0993,28.7412,29.0492,306200.0
2008-10-31 14:50:00,40.56,41.06,40.44,40.76,243600.0,29.0492,29.4073,28.9633,29.1925,243600.0
2008-10-31 15:00:00,40.82,41.32,40.56,40.74,346600.0,29.2354,29.5935,29.0492,29.1781,346600.0
2008-10-31 15:10:00,40.77,40.89,40.13,40.31,319200.0,29.1996,29.2856,28.7412,28.8702,319200.0
2008-10-31 15:20:00,40.3,40.33,39.62,39.87,400000.0,28.863,28.8845,28.376,28.555,400000.0
2008-10-31 15:30:00,39.85,40.26,39.71,40.26,316000.0,28.5407,28.8344,28.4404,28.8344,316000.0
2008-10-31 15:40:00,40.29,40.34,39.56,39.91,360400.0,28.8558,28.8916,28.333,28.5837,360400.0
2008-10-31 15:50:00,39.93,40.43,39.57,40.33,616600.0,28.598,28.9561,28.3402,28.8845,616600.0
2008-11-03 09:30:00,38.92,39.83,38.92,39.4,248000.0,27.8746,28.5264,27.8746,28.2184,248000.0
2008-11-03 09:40:00,39.41,39.53,38.8,39.01,344000.0,28.2256,28.3115,27.7887,27.9391,344000.0
2008-11-03 09:50:00,39.03,39.03,38.54,38.57,202000.0,27.9534,27.9534,27.6025,27.624,202000.0
2008-11-03 10:00:00,38.54,38.79,38.29,38.71,278000.0,27.6025,27.7815,27.4234,27.7242,278000.0
2008-11-03 10:10:00,38.69,38.95,38.6,38.76,121600.0,27.7099,27.8961,27.6455,27.76,121600.0
2008-11-03 10:20:00,38.77,38.87,38.25,38.35,151400.0,27.7672,27.8388,27.3948,27.4664,151400.0
2008-11-03 10:30:00,38.35,38.38,37.9,38.27,325000.0,27.4664,27.4879,27.1441,27.4091,325000.0
2008-11-03 10:40:00,38.26,38.58,38.0,38.24,220600.0,27.4019,27.6311,27.2157,27.3876,220600.0
2008-11-03 10:50:00,38.22,38.51,37.98,38.02,175800.0,27.3733,27.581,27.2014,27.2301,175800.0
2008-11-03 11:00:00,38.06,38.24,37.67,37.82,147800.0,27.2587,27.3876,26.9794,27.0868,147800.0
2008-11-03 11:10:00,37.82,38.02,37.63,37.83,128400.0,27.0868,27.2301,26.9507,27.094,128400.0
2008-11-03 11:20:00,37.85,37.98,37.66,37.92,111200.0,27.1083,27.2014,26.9722,27.1584,111200.0
2008-11-03 11:30:00,37.88,38.34,37.82,38.29,97200.0,27.1298,27.4592,27.0868,27.4234,97200.0
2008-11-03 11:40:00,38.29,38.38,38.07,38.07,110000.0,27.4234,27.4879,27.2659,27.2659,110000.0
2008-11-03 11:50:00,38.03,38.36,37.98,38.27,146800.0,27.2372,27.4736,27.2014,27.4091,146800.0
2008-11-03 12:00:00,38.24,38.32,38.04,38.21,132400.0,27.3876,27.4449,27.2444,27.3661,132400.0
2008-11-03 12:10:00,38.18,38.39,38.01,38.15,158200.0,27.3446,27.4951,27.2229,27.3232,158200.0
2008-11-03 12:20:00,38.15,38.21,37.89,38.09,125800.0,27.3232,27.3661,27.1369,27.2802,125800.0
2008-11-03 12:30:00,38.07,38.37,37.93,37.98,103400.0,27.2659,27.4807,27.1656,27.2014,103400.0
2008-11-03 12:40:00,37.98,37.98,37.66,37.7,55600.0,27.2014,27.2014,26.9722,27.0009,55600.0
2008-11-03 12:50:00,37.68,37.84,37.45,37.74,123000.0,26.9865,27.1011,26.8218,27.0295,123000.0
2008-11-03 13:00:00,37.73,37.94,37.67,37.93,83600.0,27.0224,27.1728,26.9794,27.1656,83600.0
2008-11-03 13:10:00,37.96,38.16,37.92,37.96,102800.0,27.1871,27.3303,27.1584,27.1871,102800.0
2008-11-03 13:20:00,37.95,38.08,37.86,37.92,95400.0,27.1799,27.273,27.1155,27.1584,95400.0
2008-11-03 13:30:00,37.92,38.04,37.86,37.96,85200.0,27.1584,27.2444,27.1155,27.1871,85200.0
2008-11-03 13:40:00,37.92,38.01,37.66,37.7,74000.0,27.1584,27.2229,26.9722,27.0009,74000.0
2008-11-03 13:50:00,37.73,37.77,37.43,37.61,99200.0,27.0224,27.051,26.8075,26.9364,99200.0
2008-11-03 14:00:00,37.62,37.75,37.51,37.7,125600.0,26.9436,27.0367,26.8648,27.0009,125600.0
2008-11-03 14:10:00,37.74,37.76,37.52,37.55,175600.0,27.0295,27.0438,26.872,26.8934,175600.0
2008-11-03 14:20:00,37.56,37.73,37.46,37.71,172800.0,26.9006,27.0224,26.829,27.008,172800.0
2008-11-03 14:30:00,37.72,37.79,37.49,37.62,171800.0,27.0152,27.0653,26.8505,26.9436,171800.0
2008-11-03 14:40:00,37.62,37.84,37.54,37.8,150000.0,26.9436,27.1011,26.8863,27.0725,150000.0
2008-11-03 14:50:00,37.77,37.8,37.5,37.55,209200.0,27.051,27.0725,26.8576,26.8934,209200.0
2008-11-03 15:00:00,37.5,37.54,37.18,37.34,211600.0,26.8576,26.8863,26.6284,26.743,211600.0
2008-11-03 15:10:00,37.35,37.62,37.19,37.62,184800.0,26.7502,26.9436,26.6356,26.9436,184800.0
2008-11-03 15:20:00,37.66,37.68,37.24,37.58,190600.0,26.9722,26.9865,26.6714,26.9149,190600.0
2008-11-03 15:30:00,37.58,37.92,37.57,37.71,228400.0,26.9149,27.1584,26.9078,27.008,228400.0
2008-11-03 15:40:00,37.77,38.25,37.75,38.11,574600.0,27.051,27.3948,27.0367,27.2945,574600.0
2008-11-03 15:50:00,38.12,38.19,37.71,37.78,881000.0,27.3017,27.3518,27.008,27.0582,881000.0
2008-11-04 09:30:00,39.38,39.91,38.78,39.79,627000.0,28.2041,28.5837,27.7744,28.4977,627000.0
2008-11-04 09:40:00,39.77,41.0,39.49,40.69,633800.0,28.4834,29.3643,28.2829,29.1423,633800.0
2008-11-04 09:50:00,40.71,40.79,40.06,40.27,359000.0,29.1566,29.2139,28.6911,28.8415,359000.0
2008-11-04 10:00:00,40.23,40.49,39.93,40.24,164800.0,28.8129,28.9991,28.598,28.82,164800.0
2008-11-04 10:10:00,40.26,40.74,40.26,40.7,108800.0,28.8344,29.1781,28.8344,29.1495,108800.0
2008-11-04 10:20:00,40.67,41.43,40.66,41.37,234200.0,29.128,29.6723,29.1208,29.6293,234200.0
2008-11-04 10:30:00,41.4,41.83,41.26,41.46,221000.0,29.6508,29.9588,29.5506,29.6938,221000.0
2008-11-04 10:40:00,41.48,41.59,41.04,41.33,183000.0,29.7081,29.7869,29.393,29.6007,183000.0
2008-11-04 10:50:00,41.33,41.73,41.24,41.66,160800.0,29.6007,29.8872,29.5362,29.837,160800.0
2008-11-04 11:00:00,41.67,42.75,41.63,42.31,361400.0,29.8442,30.6177,29.8156,30.3026,361400.0
2008-11-04 11:10:00,42.31,42.53,42.1,42.22,204200.0,30.3026,30.4601,30.1522,30.2381,204200.0
2008-11-04 11:20:00,42.2,42.24,41.98,42.12,276200.0,30.2238,30.2524,30.0662,30.1665,276200.0
2008-11-04 11:30:00,42.12,42.46,42.1,42.28,375800.0,30.1665,30.41,30.1522,30.2811,375800.0
2008-11-04 11:40:00,42.29,42.33,42.03,42.23,231400.0,30.2882,30.3169,30.102,30.2453,231400.0
2008-11-04 11:50:00,42.24,42.7,42.17,42.56,285000.0,30.2524,30.5819,30.2023,30.4816,285000.0
2008-11-04 12:00:00,42.54,42.71,42.3,42.41,153000.0,30.4673,30.5891,30.2954,30.3742,153000.0
2008-11-04 12:10:00,42.44,42.5,42.05,42.1,181200.0,30.3957,30.4386,30.1164,30.1522,181200.0
2008-11-04 12:20:00,42.1,42.4,42.07,42.24,131400.0,30.1522,30.367,30.1307,30.2524,131400.0
2008-11-04 12:30:00,42.22,42.29,42.15,42.21,96400.0,30.2381,30.2882,30.188,30.2309,96400.0
2008-11-04 12:40:00,42.17,42.21,41.82,41.88,135200.0,30.2023,30.2309,29.9516,29.9946,135200.0
2008-11-04 12:50:00,41.91,41.92,41.71,41.8,151000.0,30.0161,30.0232,29.8728,29.9373,151000.0
2008-11-04 13:00:00,41.8,41.9,41.6,41.6,76000.0,29.9373,30.0089,29.7941,29.7941,76000.0
2008-11-04 13:10:00,41.6,41.72,41.36,41.68,80800.0,29.7941,29.88,29.6222,29.8514,80800.0
2008-11-04 13:20:00,41.64,41.8,41.62,41.74,105600.0,29.8227,29.9373,29.8084,29.8943,105600.0
2008-11-04 13:30:00,41.77,41.77,41.54,41.72,190000.0,29.9158,29.9158,29.7511,29.88,190000.0
2008-11-04 13:40:00,41.72,42.01,41.64,41.77,101400.0,29.88,30.0877,29.8227,29.9158,101400.0
2008-11-04 13:50:00,41.77,41.92,41.66,41.7,124200.0,29.9158,30.0232,29.837,29.8657,124200.0
2008-11-04 14:00:00,41.68,41.77,41.07,41.14,207200.0,29.8514,29.9158,29.4145,29.4646,207200.0
2008-11-04 14:10:00,41.16,41.35,41.06,41.27,137600.0,29.4789,29.615,29.4073,29.5577,137600.0
2008-11-04 14:20:00,41.24,41.4,41.0,41.37,138800.0,29.5362,29.6508,29.3643,29.6293,138800.0
2008-11-04 14:30:00,41.38,41.69,41.33,41.54,123000.0,29.6365,29.8585,29.6007,29.7511,123000.0
2008-11-04 14:40:00,41.55,41.69,41.43,41.45,99600.0,29.7583,29.8585,29.6723,29.6866,99600.0
2008-11-04 14:50:00,41.45,41.45,41.01,41.29,149400.0,29.6866,29.6866,29.3715,29.572,149400.0
2008-11-04 15:00:00,41.29,41.31,40.71,40.92,232600.0,29.572,29.5864,29.1566,29.307,232600.0
2008-11-04 15:10:00,40.92,41.27,40.85,41.13,185600.0,29.307,29.5577,29.2569,29.4574,185600.0
2008-11-04 15:20:00,41.12,41.37,40.94,41.28,217400.0,29.4503,29.6293,29.3214,29.5649,217400.0
2008-11-04 15:30:00,41.26,41.84,41.26,41.78,300200.0,29.5506,29.966,29.5506,29.923,300200.0
2008-11-04 15:40:00,41.77,41.99,41.54,41.92,531600.0,29.9158,30.0734,29.7511,30.0232,531600.0
2008-11-04 15:50:00,41.91,42.38,41.52,42.11,807200.0,30.0161,30.3527,29.7368,30.1593,807200.0
2008-11-05 09:30:00,41.07,41.12,40.35,40.6,285800.0,29.4145,29.4503,28.8988,29.0779,285800.0
2008-11-05 09:40:00,40.6,40.74,40.13,40.51,213800.0,29.0779,29.1781,28.7412,29.0134,213800.0
2008-11-05 09:50:00,40.52,40.73,40.38,40.47,257200.0,29.0206,29.171,28.9203,28.9848,257200.0
2008-11-05 10:00:00,40.43,41.54,40.3,41.4,450200.0,28.9561,29.7511,28.863,29.6508,450200.0
2008-11-05 10:10:00,41.38,41.85,41.06,41.59,357200.0,29.6365,29.9731,29.4073,29.7869,357200.0
2008-11-05 10:20:00,41.53,41.85,41.49,41.61,191000.0,29.7439,29.9731,29.7153,29.8012,191000.0
2008-11-05 10:30:00,41.66,42.1,41.5,41.9,360000.0,29.837,30.1522,29.7224,30.0089,360000.0
2008-11-05 10:40:00,41.83,42.48,41.74,42.48,315400.0,29.9588,30.4243,29.8943,30.4243,315400.0
2008-11-05 10:50:00,42.44,42.48,41.77,41.79,252200.0,30.3957,30.4243,29.9158,29.9301,252200.0
2008-11-05 11:00:00,41.81,41.9,41.21,41.22,149600.0,29.9445,30.0089,29.5147,29.5219,149600.0
2008-11-05 11:10:00,41.23,41.56,41.02,41.41,304400.0,29.5291,29.7654,29.3787,29.658,304400.0
2008-11-05 11:20:00,41.38,41.48,41.16,41.47,247400.0,29.6365,29.7081,29.4789,29.701,247400.0
2008-11-05 11:30:00,41.49,41.55,41.11,41.45,154600.0,29.7153,29.7583,29.4431,29.6866,154600.0
2008-11-05 11:40:00,41.42,41.92,41.42,41.69,162800.0,29.6651,30.0232,29.6651,29.8585,162800.0
2008-11-05 11:50:00,41.69,41.99,41.45,41.94,95200.0,29.8585,30.0734,29.6866,30.0376,95200.0
2008-11-05 12:00:00,41.99,42.24,41.8,41.9,130800.0,30.0734,30.2524,29.9373,30.0089,130800.0
2008-11-05 12:10:00,41.87,41.87,41.2,41.53,103400.0,29.9874,29.9874,29.5076,29.7439,103400.0
2008-11-05 12:20:00,41.54,41.81,41.26,41.31,78800.0,29.7511,29.9445,29.5506,29.5864,78800.0
2008-11-05 12:30:00,41.31,41.77,41.27,41.3,85600.0,29.5864,29.9158,29.5577,29.5792,85600.0
2008-11-05 12:40:00,41.29,41.34,41.09,41.26,106000.0,29.572,29.6079,29.4288,29.5506,106000.0
2008-11-05 12:50:00,41.25,41.42,41.08,41.33,138200.0,29.5434,29.6651,29.4216,29.6007,138200.0
2008-11-05 13:00:00,41.32,41.45,41.08,41.45,129600.0,29.5935,29.6866,29.4216,29.6866,129600.0
2008-11-05 13:10:00,41.45,41.64,41.42,41.63,113000.0,29.6866,29.8227,29.6651,29.8156,113000.0
2008-11-05 13:20:00,41.63,41.66,41.36,41.54,155000.0,29.8156,29.837,29.6222,29.7511,155000.0
2008-11-05 13:30:00,41.55,41.7,41.4,41.61,159400.0,29.7583,29.8657,29.6508,29.8012,159400.0
2008-11-05 13:40:00,41.57,42.19,41.54,42.11,138000.0,29.7726,30.2166,29.7511,30.1593,138000.0
2008-11-05 13:50:00,42.14,42.4,41.89,42.08,112200.0,30.1808,30.367,30.0018,30.1378,112200.0
2008-11-05 14:00:00,42.05,42.26,41.71,41.73,127400.0,30.1164,30.2668,29.8728,29.8872,127400.0
2008-11-05 14:10:00,41.72,42.01,41.64,41.86,86600.0,29.88,30.0877,29.8227,29.9803,86600.0
2008-11-05 14:20:00,41.85,41.92,41.57,41.61,104600.0,29.9731,30.0232,29.7726,29.8012,104600.0
2008-11-05 14:30:00,41.63,41.99,41.43,41.49,156600.0,29.8156,30.0734,29.6723,29.7153,156600.0
2008-11-05 14:40:00,41.54,41.63,41.41,41.61,119800.0,29.7511,29.8156,29.658,29.8012,119800.0
2008-11-05 14:50:00,41.61,41.76,41.42,41.63,97800.0,29.8012,29.9087,29.6651,29.8156,97800.0
2008-11-05 15:00:00,41.65,42.09,41.65,41.74,183000.0,29.8299,30.145,29.8299,29.8943,183000.0
2008-11-05 15:10:00,41.77,41.92,41.34,41.5,146200.0,29.9158,30.0232,29.6079,29.7224,146200.0
2008-11-05 15:20:00,41.54,41.6,41.18,41.53,202400.0,29.7511,29.7941,29.4933,29.7439,202400.0
2008-11-05 15:30:00,41.57,41.57,40.85,40.9,317200.0,29.7726,29.7726,29.2569,29.2927,317200.0
2008-11-05 15:40:00,40.87,41.73,40.83,41.51,300400.0,29.2712,29.8872,29.2426,29.7296,300400.0
2008-11-05 15:50:00,41.55,41.62,40.72,40.91,402800.0,29.7583,29.8084,29.1638,29.2999,402800.0
2008-11-06 09:30:00,39.43,40.31,38.94,39.84,429600.0,28.2399,28.8702,27.889,28.5335,429600.0
2008-11-06 09:40:00,39.79,40.07,38.9,38.9,364600.0,28.4977,28.6983,27.8603,27.8603,364600.0
2008-11-06 09:50:00,38.87,39.01,38.37,38.38,323200.0,27.8388,27.9391,27.4807,27.4879,323200.0
2008-11-06 10:00:00,38.27,38.35,37.83,38.32,324400.0,27.4091,27.4664,27.094,27.4449,324400.0
2008-11-06 10:10:00,38.33,38.77,38.13,38.74,264800.0,27.4521,27.7672,27.3088,27.7457,264800.0
2008-11-06 10:20:00,38.74,39.1,38.34,38.49,241200.0,27.7457,28.0036,27.4592,27.5667,241200.0
2008-11-06 10:30:00,38.49,38.82,38.12,38.51,247600.0,27.5667,27.803,27.3017,27.581,247600.0
2008-11-06 10:40:00,38.52,38.65,38.13,38.42,190000.0,27.5882,27.6813,27.3088,27.5165,190000.0
2008-11-06 10:50:00,38.38,38.88,38.29,38.81,89400.0,27.4879,27.846,27.4234,27.7959,89400.0
2008-11-06 11:00:00,38.8,38.88,38.37,38.38,120600.0,27.7887,27.846,27.4807,27.4879,120600.0
2008-11-06 11:10:00,38.4,38.46,38.02,38.2,159200.0,27.5022,27.5452,27.2301,27.359,159200.0
2008-11-06 11:20:00,38.19,38.24,37.9,38.08,163000.0,27.3518,27.3876,27.1441,27.273,163000.0
2008-11-06 11:30:00,38.12,38.3,37.71,38.03,150600.0,27.3017,27.4306,27.008,27.2372,150600.0
2008-11-06 11:40:00,38.01,38.56,37.97,38.43,88800.0,27.2229,27.6168,27.1942,27.5237,88800.0
2008-11-06 11:50:00,38.42,38.45,38.13,38.18,51200.0,27.5165,27.538,27.3088,27.3446,51200.0
2008-11-06 12:00:00,38.19,38.32,37.94,38.01,79400.0,27.3518,27.4449,27.1728,27.2229,79400.0
2008-11-06 12:10:00,38.01,38.67,38.01,38.24,135000.0,27.2229,27.6956,27.2229,27.3876,135000.0
2008-11-06 12:20:00,38.26,38.35,37.74,37.9,120800.0,27.4019,27.4664,27.0295,27.1441,120800.0
2008-11-06 12:30:00,37.92,38.1,37.67,37.91,78000.0,27.1584,27.2874,26.9794,27.1513,78000.0
2008-11-06 12:40:00,37.91,38.03,37.82,38.02,56800.0,27.1513,27.2372,27.0868,27.2301,56800.0
2008-11-06 12:50:00,38.05,38.26,37.99,38.24,48800.0,27.2515,27.4019,27.2086,27.3876,48800.0
2008-11-06 13:00:00,38.19,38.29,37.73,37.83,66600.0,27.3518,27.4234,27.0224,27.094,66600.0
2008-11-06 13:10:00,37.81,37.85,37.52,37.74,96200.0,27.0797,27.1083,26.872,27.0295,96200.0
2008-11-06 13:20:00,37.76,37.97,37.66,37.81,47200.0,27.0438,27.1942,26.9722,27.0797,47200.0
2008-11-06 13:30:00,37.81,37.93,37.58,37.74,103200.0,27.0797,27.1656,26.9149,27.0295,103200.0
2008-11-06 13:40:00,37.71,37.94,37.65,37.89,133000.0,27.008,27.1728,26.9651,27.1369,133000.0
2008-11-06 13:50:00,37.88,38.47,37.87,38.4,167400.0,27.1298,27.5523,27.1226,27.5022,167400.0
2008-11-06 14:00:00,38.4,38.96,38.4,38.88,193800.0,27.5022,27.9033,27.5022,27.846,193800.0
2008-11-06 14:10:00,38.85,39.12,38.52,38.96,121600.0,27.8245,28.0179,27.5882,27.9033,121600.0
2008-11-06 14:20:00,38.95,38.97,38.44,38.63,146000.0,27.8961,27.9104,27.5309,27.6669,146000.0
2008-11-06 14:30:00,38.58,39.43,38.57,39.37,142200.0,27.6311,28.2399,27.624,28.1969,142200.0
2008-11-06 14:40:00,39.38,39.52,38.77,38.87,221400.0,28.2041,28.3044,27.7672,27.8388,221400.0
2008-11-06 14:50:00,38.94,39.15,38.66,38.91,206200.0,27.889,28.0394,27.6884,27.8675,206200.0
2008-11-06 15:00:00,38.95,39.15,38.25,38.39,238600.0,27.8961,28.0394,27.3948,27.4951,238600.0
2008-11-06 15:10:00,38.38,38.69,38.3,38.66,180400.0,27.4879,27.7099,27.4306,27.6884,180400.0
2008-11-06 15:20:00,38.63,38.68,38.23,38.33,191600.0,27.6669,27.7028,27.3805,27.4521,191600.0
2008-11-06 15:30:00,38.33,38.63,38.32,38.35,272600.0,27.4521,27.6669,27.4449,27.4664,272600.0
2008-11-06 15:40:00,38.35,38.94,38.3,38.37,343400.0,27.4664,27.889,27.4306,27.4807,343400.0
2008-11-06 15:50:00,38.37,38.73,38.33,38.61,556200.0,27.4807,27.7386,27.4521,27.6526,556200.0
2008-11-07 09:30:00,39.02,40.05,38.89,39.52,315200.0,27.9463,28.6839,27.8532,28.3044,315200.0
2008-11-07 09:40:00,39.52,40.12,39.28,39.51,207600.0,28.3044,28.7341,28.1325,28.2972,207600.0
2008-11-07 09:50:00,39.48,39.63,39.09,39.35,197800.0,28.2757,28.3831,27.9964,28.1826,197800.0
2008-11-07 10:00:00,39.37,40.59,39.37,40.49,272800.0,28.1969,29.0707,28.1969,28.9991,272800.0
2008-11-07 10:10:00,40.49,40.94,40.23,40.65,217400.0,28.9991,29.3214,28.8129,29.1137,217400.0
2008-11-07 10:20:00,40.7,41.16,40.45,40.6,184000.0,29.1495,29.4789,28.9704,29.0779,184000.0
2008-11-07 10:30:00,40.61,40.91,40.4,40.87,144200.0,29.085,29.2999,28.9346,29.2712,144200.0
2008-11-07 10:40:00,40.87,40.99,40.18,40.2,144400.0,29.2712,29.3572,28.7771,28.7914,144400.0
2008-11-07 10:50:00,40.18,40.4,40.04,40.19,149200.0,28.7771,28.9346,28.6768,28.7842,149200.0
2008-11-07 11:00:00,40.19,40.45,39.87,39.92,140800.0,28.7842,28.9704,28.555,28.5908,140800.0
2008-11-07 11:10:00,39.96,40.08,39.78,39.95,149400.0,28.6195,28.7054,28.4906,28.6123,149400.0
2008-11-07 11:20:00,39.97,39.97,39.37,39.5,141200.0,28.6267,28.6267,28.1969,28.29,141200.0
2008-11-07 11:30:00,39.49,39.82,39.42,39.68,143000.0,28.2829,28.5192,28.2327,28.419,143000.0
2008-11-07 11:40:00,39.69,39.82,39.57,39.74,233400.0,28.4261,28.5192,28.3402,28.4619,233400.0
2008-11-07 11:50:00,39.73,39.99,39.53,39.96,107400.0,28.4548,28.641,28.3115,28.6195,107400.0
2008-11-07 12:00:00,39.96,40.32,39.89,40.24,106600.0,28.6195,28.8773,28.5694,28.82,106600.0
2008-11-07 12:10:00,40.23,40.35,40.04,40.12,92200.0,28.8129,28.8988,28.6768,28.7341,92200.0
2008-11-07 12:20:00,40.13,40.46,40.02,40.24,49400.0,28.7412,28.9776,28.6625,28.82,49400.0
2008-11-07 12:30:00,40.23,40.3,40.08,40.2,88000.0,28.8129,28.863,28.7054,28.7914,88000.0
2008-11-07 12:40:00,40.2,40.55,40.2,40.34,65200.0,28.7914,29.0421,28.7914,28.8916,65200.0
2008-11-07 12:50:00,40.37,40.58,40.29,40.41,86600.0,28.9131,29.0635,28.8558,28.9418,86600.0
2008-11-07 13:00:00,40.46,40.58,40.35,40.35,79800.0,28.9776,29.0635,28.8988,28.8988,79800.0
2008-11-07 13:10:00,40.36,40.52,40.23,40.34,118600.0,28.906,29.0206,28.8129,28.8916,118600.0
2008-11-07 13:20:00,40.33,40.52,40.24,40.49,117400.0,28.8845,29.0206,28.82,28.9991,117400.0
2008-11-07 13:30:00,40.49,40.52,39.96,39.98,91400.0,28.9991,29.0206,28.6195,28.6338,91400.0
2008-11-07 13:40:00,40.02,40.02,39.84,39.95,97800.0,28.6625,28.6625,28.5335,28.6123,97800.0
2008-11-07 13:50:00,39.91,40.15,39.91,40.09,97000.0,28.5837,28.7556,28.5837,28.7126,97000.0
2008-11-07 14:00:00,40.08,40.19,39.85,39.89,96200.0,28.7054,28.7842,28.5407,28.5694,96200.0
2008-11-07 14:10:00,39.9,40.06,39.87,39.98,67800.0,28.5765,28.6911,28.555,28.6338,67800.0
2008-11-07 14:20:00,39.98,40.09,39.88,39.95,133000.0,28.6338,28.7126,28.5622,28.6123,133000.0
2008-11-07 14:30:00,39.96,40.16,39.86,40.08,148200.0,28.6195,28.7627,28.5479,28.7054,148200.0
2008-11-07 14:40:00,40.05,40.24,39.85,39.88,200400.0,28.6839,28.82,28.5407,28.5622,200400.0
2008-11-07 14:50:00,39.88,40.08,39.24,39.24,159600.0,28.5622,28.7054,28.1038,28.1038,159600.0
2008-11-07 15:00:00,39.24,39.29,38.63,39.02,354800.0,28.1038,28.1396,27.6669,27.9463,354800.0
2008-11-07 15:10:00,39.06,39.39,38.76,38.76,244200.0,27.9749,28.2113,27.76,27.76,244200.0
2008-11-07 15:20:00,38.76,39.03,38.49,38.97,362200.0,27.76,27.9534,27.5667,27.9104,362200.0
2008-11-07 15:30:00,38.98,39.38,38.88,39.13,194000.0,27.9176,28.2041,27.846,28.025,194000.0
2008-11-07 15:40:00,39.16,39.69,39.13,39.39,268000.0,28.0465,28.4261,28.025,28.2113,268000.0
2008-11-07 15:50:00,39.34,40.05,39.22,39.86,540000.0,28.1754,28.6839,28.0895,28.5479,540000.0
2008-11-10 09:30:00,41.47,42.35,41.3,41.65,397600.0,29.701,30.3312,29.5792,29.8299,397600.0
2008-11-10 09:40:00,41.65,42.49,41.62,42.12,306400.0,29.8299,30.4315,29.8084,30.1665,306400.0
2008-11-10 09:50:00,42.1,42.43,42.01,42.23,278800.0,30.1522,30.3885,30.0877,30.2453,278800.0
2008-11-10 10:00:00,42.19,42.26,41.77,41.99,261600.0,30.2166,30.2668,29.9158,30.0734,261600.0
2008-11-10 10:10:00,41.94,42.02,41.66,41.69,214400.0,30.0376,30.0949,29.837,29.8585,214400.0
2008-11-10 10:20:00,41.67,41.87,41.44,41.55,195400.0,29.8442,29.9874,29.6795,29.7583,195400.0
2008-11-10 10:30:00,41.59,41.62,41.01,41.14,220000.0,29.7869,29.8084,29.3715,29.4646,220000.0
2008-11-10 10:40:00,41.13,41.33,40.87,40.87,113000.0,29.4574,29.6007,29.2712,29.2712,113000.0
2008-11-10 10:50:00,40.85,41.13,40.41,40.52,159800.0,29.2569,29.4574,28.9418,29.0206,159800.0
2008-11-10 11:00:00,40.54,40.69,40.3,40.42,181600.0,29.0349,29.1423,28.863,28.9489,181600.0
2008-11-10 11:10:00,40.4,40.48,40.32,40.35,169200.0,28.9346,28.9919,28.8773,28.8988,169200.0
2008-11-10 11:20:00,40.35,40.7,40.34,40.57,176000.0,28.8988,29.1495,28.8916,29.0564,176000.0
2008-11-10 11:30:00,40.57,40.77,40.32,40.43,131600.0,29.0564,29.1996,28.8773,28.9561,131600.0
2008-11-10 11:40:00,40.4,40.57,40.02,40.1,212000.0,28.9346,29.0564,28.6625,28.7198,212000.0
2008-11-10 11:50:00,40.09,40.12,39.59,40.0,204800.0,28.7126,28.7341,28.3545,28.6481,204800.0
2008-11-10 12:00:00,39.98,40.59,39.89,40.59,172800.0,28.6338,29.0707,28.5694,29.0707,172800.0
2008-11-10 12:10:00,40.56,40.65,40.44,40.45,180800.0,29.0492,29.1137,28.9633,28.9704,180800.0
2008-11-10 12:20:00,40.44,40.54,40.02,40.31,100200.0,28.9633,29.0349,28.6625,28.8702,100200.0
2008-11-10 12:30:00,40.29,40.54,40.15,40.33,149800.0,28.8558,29.0349,28.7556,28.8845,149800.0
2008-11-10 12:40:00,40.32,40.43,40.16,40.18,169800.0,28.8773,28.9561,28.7627,28.7771,169800.0
2008-11-10 12:50:00,40.24,40.24,39.69,39.69,114000.0,28.82,28.82,28.4261,28.4261,114000.0
2008-11-10 13:00:00,39.68,39.84,39.42,39.8,106600.0,28.419,28.5335,28.2327,28.5049,106600.0
2008-11-10 13:10:00,39.8,40.17,39.79,40.15,46600.0,28.5049,28.7699,28.4977,28.7556,46600.0
2008-11-10 13:20:00,40.17,40.55,39.94,40.36,77000.0,28.7699,29.0421,28.6052,28.906,77000.0
2008-11-10 13:30:00,40.37,40.71,40.18,40.67,60000.0,28.9131,29.1566,28.7771,29.128,60000.0
2008-11-10 13:40:00,40.68,40.68,40.02,40.23,62600.0,29.1352,29.1352,28.6625,28.8129,62600.0
2008-11-10 13:50:00,40.23,40.62,40.13,40.55,97200.0,28.8129,29.0922,28.7412,29.0421,97200.0
2008-11-10 14:00:00,40.57,40.82,40.45,40.82,108800.0,29.0564,29.2354,28.9704,29.2354,108800.0
2008-11-10 14:10:00,40.82,40.85,40.39,40.6,217400.0,29.2354,29.2569,28.9275,29.0779,217400.0
2008-11-10 14:20:00,40.6,40.74,40.46,40.63,113000.0,29.0779,29.1781,28.9776,29.0993,113000.0
2008-11-10 14:30:00,40.58,40.63,40.31,40.56,84600.0,29.0635,29.0993,28.8702,29.0492,84600.0
2008-11-10 14:40:00,40.54,40.78,40.39,40.45,162200.0,29.0349,29.2068,28.9275,28.9704,162200.0
2008-11-10 14:50:00,40.45,40.84,40.36,40.57,140400.0,28.9704,29.2497,28.906,29.0564,140400.0
2008-11-10 15:00:00,40.56,40.63,40.09,40.18,170400.0,29.0492,29.0993,28.7126,28.7771,170400.0
2008-11-10 15:10:00,40.18,40.56,40.1,40.26,186600.0,28.7771,29.0492,28.7198,28.8344,186600.0
2008-11-10 15:20:00,40.27,40.32,39.99,40.11,97200.0,28.8415,28.8773,28.641,28.7269,97200.0
2008-11-10 15:30:00,40.11,40.58,39.9,39.9,176400.0,28.7269,29.0635,28.5765,28.5765,176400.0
2008-11-10 15:40:00,39.93,40.54,39.91,40.22,305000.0,28.598,29.0349,28.5837,28.8057,305000.0
2008-11-10 15:50:00,40.22,40.65,40.22,40.57,296000.0,28.8057,29.1137,28.8057,29.0564,296000.0
2008-11-11 09:30:00,39.46,39.46,38.3,39.0,303000.0,28.2614,28.2614,27.4306,27.9319,303000.0
2008-11-11 09:40:00,39.03,39.13,38.62,39.02,188600.0,27.9534,28.025,27.6598,27.9463,188600.0
2008-11-11 09:50:00,38.99,39.24,38.82,39.04,230800.0,27.9248,28.1038,27.803,27.9606,230800.0
2008-11-11 10:00:00,39.03,39.68,38.98,39.57,186400.0,27.9534,28.419,27.9176,28.3402,186400.0
2008-11-11 10:10:00,39.56,39.91,39.08,39.27,156200.0,28.333,28.5837,27.9892,28.1253,156200.0
2008-11-11 10:20:00,39.27,39.41,38.97,38.99,247200.0,28.1253,28.2256,27.9104,27.9248,247200.0
2008-11-11 10:30:00,38.99,39.05,38.79,38.91,197400.0,27.9248,27.9677,27.7815,27.8675,197400.0
2008-11-11 10:40:00,38.9,39.0,38.79,38.93,195800.0,27.8603,27.9319,27.7815,27.8818,195800.0
2008-11-11 10:50:00,38.91,39.01,38.76,38.81,168600.0,27.8675,27.9391,27.76,27.7959,168600.0
2008-11-11 11:00:00,38.84,38.9,38.52,38.66,196400.0,27.8173,27.8603,27.5882,27.6884,196400.0
2008-11-11 11:10:00,38.63,39.27,38.62,38.99,99800.0,27.6669,28.1253,27.6598,27.9248,99800.0
2008-11-11 11:20:00,39.0,39.22,38.9,38.99,116000.0,27.9319,28.0895,27.8603,27.9248,116000.0
2008-11-11 11:30:00,38.98,39.34,38.83,39.34,118400.0,27.9176,28.1754,27.8102,28.1754,118400.0
2008-11-11 11:40:00,39.34,39.48,39.17,39.41,109400.0,28.1754,28.2757,28.0537,28.2256,109400.0
2008-11-11 11:50:00,39.38,39.47,39.09,39.17,89200.0,28.2041,28.2686,27.9964,28.0537,89200.0
2008-11-11 12:00:00,39.13,39.17,38.74,38.77,198600.0,28.025,28.0537,27.7457,27.7672,198600.0
2008-11-11 12:10:00,38.74,38.89,38.62,38.73,119400.0,27.7457,27.8532,27.6598,27.7386,119400.0
2008-11-11 12:20:00,38.74,38.8,38.62,38.73,133800.0,27.7457,27.7887,27.6598,27.7386,133800.0
2008-11-11 12:30:00,38.76,38.93,38.74,38.85,24600.0,27.76,27.8818,27.7457,27.8245,24600.0
2008-11-11 12:40:00,38.88,39.13,38.73,38.73,39000.0,27.846,28.025,27.7386,27.7386,39000.0
2008-11-11 12:50:00,38.73,38.98,38.72,38.98,158800.0,27.7386,27.9176,27.7314,27.9176,158800.0
2008-11-11 13:00:00,39.01,39.05,38.81,38.98,61000.0,27.9391,27.9677,27.7959,27.9176,61000.0
2008-11-11 13:10:00,39.0,39.02,38.8,38.88,53000.0,27.9319,27.9463,27.7887,27.846,53000.0
2008-11-11 13:20:00,38.93,39.0,38.73,38.88,110000.0,27.8818,27.9319,27.7386,27.846,110000.0
2008-11-11 13:30:00,38.87,38.94,38.72,38.83,236400.0,27.8388,27.889,27.7314,27.8102,236400.0
2008-11-11 13:40:00,38.83,39.16,38.74,39.01,207200.0,27.8102,28.0465,27.7457,27.9391,207200.0
2008-11-11 13:50:00,39.01,39.87,38.99,39.85,174600.0,27.9391,28.555,27.9248,28.5407,174600.0
2008-11-11 14:00:00,39.81,39.99,39.12,39.26,367400.0,28.5121,28.641,28.0179,28.1181,367400.0
2008-11-11 14:10:00,39.3,39.76,39.24,39.74,168600.0,28.1468,28.4763,28.1038,28.4619,168600.0
2008-11-11 14:20:00,39.71,40.22,39.61,40.18,201800.0,28.4404,28.8057,28.3688,28.7771,201800.0
2008-11-11 14:30:00,40.21,40.58,40.04,40.09,266200.0,28.7985,29.0635,28.6768,28.7126,266200.0
2008-11-11 14:40:00,40.1,40.22,39.96,40.1,148200.0,28.7198,28.8057,28.6195,28.7198,148200.0
2008-11-11 14:50:00,40.07,40.29,39.8,39.86,209800.0,28.6983,28.8558,28.5049,28.5479,209800.0
2008-11-11 15:00:00,39.86,40.16,39.74,39.81,127200.0,28.5479,28.7627,28.4619,28.5121,127200.0
2008-11-11 15:10:00,39.82,40.05,39.76,40.04,133200.0,28.5192,28.6839,28.4763,28.6768,133200.0
2008-11-11 15:20:00,40.01,40.2,39.65,39.71,152200.0,28.6553,28.7914,28.3975,28.4404,152200.0
2008-11-11 15:30:00,39.7,39.7,38.97,39.07,216400.0,28.4333,28.4333,27.9104,27.9821,216400.0
2008-11-11 15:40:00,39.07,39.84,39.07,39.83,342800.0,27.9821,28.5335,27.9821,28.5264,342800.0
2008-11-11 15:50:00,39.82,39.88,39.13,39.2,731600.0,28.5192,28.5622,28.025,28.0752,731600.0
2008-11-12 09:30:00,38.5,38.5,37.65,38.16,244200.0,27.5738,27.5738,26.9651,27.3303,244200.0
2008-11-12 09:40:00,38.17,38.55,37.77,38.4,276200.0,27.3375,27.6096,27.051,27.5022,276200.0
2008-11-12 09:50:00,38.39,38.78,38.38,38.47,166400.0,27.4951,27.7744,27.4879,27.5523,166400.0
2008-11-12 10:00:00,38.46,38.6,38.16,38.2,231200.0,27.5452,27.6455,27.3303,27.359,231200.0
2008-11-12 10:10:00,38.21,38.6,38.17,38.51,199200.0,27.3661,27.6455,27.3375,27.581,199200.0
2008-11-12 10:20:00,38.56,38.73,38.26,38.3,295400.0,27.6168,27.7386,27.4019,27.4306,295400.0
2008-11-12 10:30:00,38.27,38.65,38.15,38.33,213200.0,27.4091,27.6813,27.3232,27.4521,213200.0
2008-11-12 10:40:00,38.3,38.43,38.18,38.27,290600.0,27.4306,27.5237,27.3446,27.4091,290600.0
2008-11-12 10:50:00,38.3,38.37,38.06,38.11,285000.0,27.4306,27.4807,27.2587,27.2945,285000.0
2008-11-12 11:00:00,38.13,38.29,37.97,38.05,359600.0,27.3088,27.4234,27.1942,27.2515,359600.0
2008-11-12 11:10:00,38.05,38.3,37.92,38.27,298600.0,27.2515,27.4306,27.1584,27.4091,298600.0
2008-11-12 11:20:00,38.24,38.27,38.05,38.2,180800.0,27.3876,27.4091,27.2515,27.359,180800.0
2008-11-12 11:30:00,38.21,38.33,38.04,38.12,198000.0,27.3661,27.4521,27.2444,27.3017,198000.0
2008-11-12 11:40:00,38.1,38.24,38.08,38.2,216200.0,27.2874,27.3876,27.273,27.359,216200.0
2008-11-12 11:50:00,38.2,38.61,38.08,38.57,186400.0,27.359,27.6526,27.273,27.624,186400.0
2008-11-12 12:00:00,38.58,38.59,38.3,38.3,134200.0,27.6311,27.6383,27.4306,27.4306,134200.0
2008-11-12 12:10:00,38.3,38.37,38.15,38.23,82200.0,27.4306,27.4807,27.3232,27.3805,82200.0
2008-11-12 12:20:00,38.2,38.66,38.2,38.55,79400.0,27.359,27.6884,27.359,27.6096,79400.0
2008-11-12 12:30:00,38.55,39.34,38.52,39.19,368400.0,27.6096,28.1754,27.5882,28.068,368400.0
2008-11-12 12:40:00,39.22,39.23,38.76,38.76,151000.0,28.0895,28.0967,27.76,27.76,151000.0
2008-11-12 12:50:00,38.78,39.27,38.61,39.27,151000.0,27.7744,28.1253,27.6526,28.1253,151000.0
2008-11-12 13:00:00,39.27,39.28,38.85,38.87,118000.0,28.1253,28.1325,27.8245,27.8388,118000.0
2008-11-12 13:10:00,38.87,38.92,38.53,38.75,129200.0,27.8388,27.8746,27.5953,27.7529,129200.0
2008-11-12 13:20:00,38.77,38.78,38.46,38.58,131200.0,27.7672,27.7744,27.5452,27.6311,131200.0
2008-11-12 13:30:00,38.58,38.58,38.21,38.27,132400.0,27.6311,27.6311,27.3661,27.4091,132400.0
2008-11-12 13:40:00,38.25,38.51,38.25,38.35,122200.0,27.3948,27.581,27.3948,27.4664,122200.0
2008-11-12 13:50:00,38.38,38.38,38.19,38.27,232600.0,27.4879,27.4879,27.3518,27.4091,232600.0
2008-11-12 14:00:00,38.24,38.34,38.18,38.2,231200.0,27.3876,27.4592,27.3446,27.359,231200.0
2008-11-12 14:10:00,38.2,38.42,38.13,38.31,161200.0,27.359,27.5165,27.3088,27.4378,161200.0
2008-11-12 14:20:00,38.31,38.54,38.23,38.23,93800.0,27.4378,27.6025,27.3805,27.3805,93800.0
2008-11-12 14:30:00,38.23,38.61,38.2,38.27,102400.0,27.3805,27.6526,27.359,27.4091,102400.0
2008-11-12 14:40:00,38.27,38.5,38.22,38.25,103000.0,27.4091,27.5738,27.3733,27.3948,103000.0
2008-11-12 14:50:00,38.25,38.33,38.18,38.23,178600.0,27.3948,27.4521,27.3446,27.3805,178600.0
2008-11-12 15:00:00,38.24,38.39,38.2,38.23,234400.0,27.3876,27.4951,27.359,27.3805,234400.0
2008-11-12 15:10:00,38.23,38.46,38.2,38.45,202000.0,27.3805,27.5452,27.359,27.538,202000.0
2008-11-12 15:20:00,38.4,38.46,38.21,38.27,231600.0,27.5022,27.5452,27.3661,27.4091,231600.0
2008-11-12 15:30:00,38.27,38.47,38.21,38.28,385800.0,27.4091,27.5523,27.3661,27.4163,385800.0
2008-11-12 15:40:00,38.27,38.56,38.2,38.33,651200.0,27.4091,27.6168,27.359,27.4521,651200.0
2008-11-12 15:50:00,38.34,38.47,38.09,38.11,1122800.0,27.4592,27.5523,27.2802,27.2945,1122800.0
2008-11-13 09:30:00,38.29,39.09,38.28,38.44,261800.0,27.4234,27.9964,27.4163,27.5309,261800.0
2008-11-13 09:40:00,38.42,38.83,38.33,38.37,195000.0,27.5165,27.8102,27.4521,27.4807,195000.0
2008-11-13 09:50:00,38.37,38.6,38.21,38.41,311000.0,27.4807,27.6455,27.3661,27.5094,311000.0
2008-11-13 10:00:00,38.37,38.79,38.27,38.31,453200.0,27.4807,27.7815,27.4091,27.4378,453200.0
2008-11-13 10:10:00,38.31,38.94,38.31,38.78,565200.0,27.4378,27.889,27.4378,27.7744,565200.0
2008-11-13 10:20:00,38.76,39.03,38.38,38.38,375600.0,27.76,27.9534,27.4879,27.4879,375600.0
2008-11-13 10:30:00,38.38,38.58,38.12,38.34,982800.0,27.4879,27.6311,27.3017,27.4592,982800.0
2008-11-13 10:40:00,38.35,38.46,38.09,38.17,357400.0,27.4664,27.5452,27.2802,27.3375,357400.0
2008-11-13 10:50:00,38.18,38.41,37.98,38.02,356600.0,27.3446,27.5094,27.2014,27.2301,356600.0
2008-11-13 11:00:00,38.06,38.26,37.52,37.61,593200.0,27.2587,27.4019,26.872,26.9364,593200.0
2008-11-13 11:10:00,37.59,38.09,37.58,37.82,289800.0,26.9221,27.2802,26.9149,27.0868,289800.0
2008-11-13 11:20:00,37.87,38.1,37.76,37.93,295000.0,27.1226,27.2874,27.0438,27.1656,295000.0
2008-11-13 11:30:00,37.96,38.04,37.38,37.43,188600.0,27.1871,27.2444,26.7717,26.8075,188600.0
2008-11-13 11:40:00,37.43,37.85,37.43,37.73,286400.0,26.8075,27.1083,26.8075,27.0224,286400.0
2008-11-13 11:50:00,37.78,37.97,37.72,37.86,123600.0,27.0582,27.1942,27.0152,27.1155,123600.0
2008-11-13 12:00:00,37.85,38.18,37.79,38.09,233000.0,27.1083,27.3446,27.0653,27.2802,233000.0
2008-11-13 12:10:00,38.09,38.12,37.77,37.81,207000.0,27.2802,27.3017,27.051,27.0797,207000.0
2008-11-13 12:20:00,37.82,37.82,37.54,37.67,255600.0,27.0868,27.0868,26.8863,26.9794,255600.0
2008-11-13 12:30:00,37.68,37.91,37.51,37.85,102600.0,26.9865,27.1513,26.8648,27.1083,102600.0
2008-11-13 12:40:00,37.84,37.89,37.43,37.49,207200.0,27.1011,27.1369,26.8075,26.8505,207200.0
2008-11-13 12:50:00,37.42,37.48,36.73,36.76,401800.0,26.8003,26.8433,26.3062,26.3276,401800.0
2008-11-13 13:00:00,36.73,37.13,36.37,37.13,343800.0,26.3062,26.5926,26.0483,26.5926,343800.0
2008-11-13 13:10:00,37.14,37.43,36.91,37.15,251800.0,26.5998,26.8075,26.4351,26.607,251800.0
2008-11-13 13:20:00,37.16,37.64,37.01,37.64,407400.0,26.6141,26.9579,26.5067,26.9579,407400.0
2008-11-13 13:30:00,37.64,39.02,37.6,39.02,525400.0,26.9579,27.9463,26.9293,27.9463,525400.0
2008-11-13 13:40:00,39.02,39.9,38.92,39.34,628200.0,27.9463,28.5765,27.8746,28.1754,628200.0
2008-11-13 13:50:00,39.35,40.25,39.29,39.59,537600.0,28.1826,28.8272,28.1396,28.3545,537600.0
2008-11-13 14:00:00,39.6,39.98,39.12,39.83,357800.0,28.3617,28.6338,28.0179,28.5264,357800.0
2008-11-13 14:10:00,39.8,40.38,39.56,39.56,258600.0,28.5049,28.9203,28.333,28.333,258600.0
2008-11-13 14:20:00,39.55,40.5,39.47,40.17,400400.0,28.3258,29.0062,28.2686,28.7699,400400.0
2008-11-13 14:30:00,40.13,40.5,39.46,40.47,268600.0,28.7412,29.0062,28.2614,28.9848,268600.0
2008-11-13 14:40:00,40.48,40.99,40.16,40.77,294400.0,28.9919,29.3572,28.7627,29.1996,294400.0
2008-11-13 14:50:00,40.74,40.88,40.23,40.3,276200.0,29.1781,29.2784,28.8129,28.863,276200.0
2008-11-13 15:00:00,40.29,40.55,39.63,39.92,254400.0,28.8558,29.0421,28.3831,28.5908,254400.0
2008-11-13 15:10:00,39.96,41.23,39.92,41.06,517200.0,28.6195,29.5291,28.5908,29.4073,517200.0
2008-11-13 15:20:00,41.07,42.02,41.04,42.02,869800.0,29.4145,30.0949,29.393,30.0949,869800.0
2008-11-13 15:30:00,42.02,42.32,41.79,41.99,654200.0,30.0949,30.3097,29.9301,30.0734,654200.0
2008-11-13 15:40:00,41.99,42.55,41.95,42.02,794200.0,30.0734,30.4745,30.0447,30.0949,794200.0
2008-11-13 15:50:00,42.02,42.94,41.84,42.5,1187200.0,30.0949,30.7538,29.966,30.4386,1187200.0
2008-11-14 09:30:00,41.63,42.35,41.37,41.59,571200.0,29.8156,30.3312,29.6293,29.7869,571200.0
2008-11-14 09:40:00,41.63,42.38,41.38,41.95,383600.0,29.8156,30.3527,29.6365,30.0447,383600.0
2008-11-14 09:50:00,41.92,42.5,41.73,42.21,380600.0,30.0232,30.4386,29.8872,30.2309,380600.0
2008-11-14 10:00:00,42.2,42.58,41.23,41.4,513600.0,30.2238,30.4959,29.5291,29.6508,513600.0
2008-11-14 10:10:00,41.38,41.97,41.32,41.52,234600.0,29.6365,30.0591,29.5935,29.7368,234600.0
2008-11-14 10:20:00,41.54,41.7,41.07,41.46,225400.0,29.7511,29.8657,29.4145,29.6938,225400.0
2008-11-14 10:30:00,41.49,41.52,40.72,40.84,559000.0,29.7153,29.7368,29.1638,29.2497,559000.0
2008-11-14 10:40:00,40.84,40.99,40.38,40.99,384000.0,29.2497,29.3572,28.9203,29.3572,384000.0
2008-11-14 10:50:00,41.02,41.15,40.54,40.67,272200.0,29.3787,29.4718,29.0349,29.128,272200.0
2008-11-14 11:00:00,40.66,40.78,40.15,40.52,252000.0,29.1208,29.2068,28.7556,29.0206,252000.0
2008-11-14 11:10:00,40.51,40.85,40.35,40.81,145200.0,29.0134,29.2569,28.8988,29.2283,145200.0
2008-11-14 11:20:00,40.81,40.92,40.53,40.61,194000.0,29.2283,29.307,29.0277,29.085,194000.0
2008-11-14 11:30:00,40.63,40.63,40.1,40.26,222600.0,29.0993,29.0993,28.7198,28.8344,222600.0
2008-11-14 11:40:00,40.29,40.75,40.09,40.68,122800.0,28.8558,29.1853,28.7126,29.1352,122800.0
2008-11-14 11:50:00,40.74,40.86,40.27,40.42,186200.0,29.1781,29.2641,28.8415,28.9489,186200.0
2008-11-14 12:00:00,40.41,40.55,40.06,40.35,149400.0,28.9418,29.0421,28.6911,28.8988,149400.0
2008-11-14 12:10:00,40.35,40.5,40.11,40.31,111000.0,28.8988,29.0062,28.7269,28.8702,111000.0
2008-11-14 12:20:00,40.27,40.9,40.19,40.68,212800.0,28.8415,29.2927,28.7842,29.1352,212800.0
2008-11-14 12:30:00,40.67,41.04,40.36,41.03,230800.0,29.128,29.393,28.906,29.3858,230800.0
2008-11-14 12:40:00,41.01,41.05,40.47,40.47,97600.0,29.3715,29.4002,28.9848,28.9848,97600.0
2008-11-14 12:50:00,40.49,40.87,40.43,40.66,125600.0,28.9991,29.2712,28.9561,29.1208,125600.0
2008-11-14 13:00:00,40.6,40.63,40.43,40.47,124000.0,29.0779,29.0993,28.9561,28.9848,124000.0
2008-11-14 13:10:00,40.47,40.49,40.16,40.49,114400.0,28.9848,28.9991,28.7627,28.9991,114400.0
2008-11-14 13:20:00,40.41,40.88,40.29,40.82,313600.0,28.9418,29.2784,28.8558,29.2354,313600.0
2008-11-14 13:30:00,40.88,41.04,40.51,40.77,145600.0,29.2784,29.393,29.0134,29.1996,145600.0
2008-11-14 13:40:00,40.84,41.34,40.57,40.8,248200.0,29.2497,29.6079,29.0564,29.2211,248200.0
2008-11-14 13:50:00,40.86,41.21,40.72,40.83,166200.0,29.2641,29.5147,29.1638,29.2426,166200.0
2008-11-14 14:00:00,40.84,41.56,40.71,41.11,230000.0,29.2497,29.7654,29.1566,29.4431,230000.0
2008-11-14 14:10:00,41.12,41.7,40.96,41.68,125200.0,29.4503,29.8657,29.3357,29.8514,125200.0
2008-11-14 14:20:00,41.67,41.82,40.84,41.04,271600.0,29.8442,29.9516,29.2497,29.393,271600.0
2008-11-14 14:30:00,41.07,41.36,40.66,41.03,228400.0,29.4145,29.6222,29.1208,29.3858,228400.0
2008-11-14 14:40:00,41.07,41.75,41.05,41.49,296600.0,29.4145,29.9015,29.4002,29.7153,296600.0
2008-11-14 14:50:00,41.52,42.49,41.43,42.24,345400.0,29.7368,30.4315,29.6723,30.2524,345400.0
2008-11-14 15:00:00,42.27,42.55,41.68,42.43,418000.0,30.2739,30.4745,29.8514,30.3885,418000.0
2008-11-14 15:10:00,42.38,42.92,41.82,41.85,462600.0,30.3527,30.7395,29.9516,29.9731,462600.0
2008-11-14 15:20:00,41.84,42.35,41.67,41.99,253600.0,29.966,30.3312,29.8442,30.0734,253600.0
2008-11-14 15:30:00,41.91,42.05,41.15,41.66,335400.0,30.0161,30.1164,29.4718,29.837,335400.0
2008-11-14 15:40:00,41.63,41.65,41.06,41.31,489200.0,29.8156,29.8299,29.4073,29.5864,489200.0
2008-11-14 15:50:00,41.3,41.45,39.98,40.19,670200.0,29.5792,29.6866,28.6338,28.7842,670200.0
2008-11-17 09:30:00,40.09,40.88,39.57,40.69,402000.0,28.7126,29.2784,28.3402,29.1423,402000.0
2008-11-17 09:40:00,40.68,41.15,40.32,40.97,395000.0,29.1352,29.4718,28.8773,29.3429,395000.0
2008-11-17 09:50:00,41.04,41.81,40.97,41.57,531600.0,29.393,29.9445,29.3429,29.7726,531600.0
2008-11-17 10:00:00,41.57,41.68,41.04,41.52,249800.0,29.7726,29.8514,29.393,29.7368,249800.0
2008-11-17 10:10:00,41.52,41.6,40.26,40.27,279000.0,29.7368,29.7941,28.8344,28.8415,279000.0
2008-11-17 10:20:00,40.27,40.6,40.0,40.35,218800.0,28.8415,29.0779,28.6481,28.8988,218800.0
2008-11-17 10:30:00,40.3,40.59,40.08,40.15,209200.0,28.863,29.0707,28.7054,28.7556,209200.0
2008-11-17 10:40:00,40.15,40.73,40.09,40.48,168000.0,28.7556,29.171,28.7126,28.9919,168000.0
2008-11-17 10:50:00,40.52,40.63,40.13,40.39,181600.0,29.0206,29.0993,28.7412,28.9275,181600.0
2008-11-17 11:00:00,40.35,41.0,40.32,40.99,161400.0,28.8988,29.3643,28.8773,29.3572,161400.0
2008-11-17 11:10:00,40.96,41.35,40.84,40.96,288000.0,29.3357,29.615,29.2497,29.3357,288000.0
2008-11-17 11:20:00,40.92,41.09,40.56,40.56,268400.0,29.307,29.4288,29.0492,29.0492,268400.0
2008-11-17 11:30:00,40.56,40.74,40.22,40.71,184400.0,29.0492,29.1781,28.8057,29.1566,184400.0
2008-11-17 11:40:00,40.67,41.15,40.35,41.13,132800.0,29.128,29.4718,28.8988,29.4574,132800.0
2008-11-17 11:50:00,41.11,41.46,40.94,41.29,173000.0,29.4431,29.6938,29.3214,29.572,173000.0
2008-11-17 12:00:00,41.31,41.47,40.93,41.32,209800.0,29.5864,29.701,29.3142,29.5935,209800.0
2008-11-17 12:10:00,41.32,41.65,41.13,41.53,172600.0,29.5935,29.8299,29.4574,29.7439,172600.0
2008-11-17 12:20:00,41.53,41.97,41.44,41.74,163600.0,29.7439,30.0591,29.6795,29.8943,163600.0
2008-11-17 12:30:00,41.76,41.95,41.1,41.13,111600.0,29.9087,30.0447,29.436,29.4574,111600.0
2008-11-17 12:40:00,41.17,42.22,41.1,41.98,124400.0,29.4861,30.2381,29.436,30.0662,124400.0
2008-11-17 12:50:00,41.96,42.08,41.2,41.23,171600.0,30.0519,30.1378,29.5076,29.5291,171600.0
2008-11-17 13:00:00,41.24,41.59,41.07,41.51,110000.0,29.5362,29.7869,29.4145,29.7296,110000.0
2008-11-17 13:10:00,41.51,41.6,41.11,41.27,93800.0,29.7296,29.7941,29.4431,29.5577,93800.0
2008-11-17 13:20:00,41.29,41.41,41.07,41.3,139000.0,29.572,29.658,29.4145,29.5792,139000.0
2008-11-17 13:30:00,41.3,41.45,40.77,40.96,130800.0,29.5792,29.6866,29.1996,29.3357,130800.0
2008-11-17 13:40:00,40.99,41.09,40.76,40.94,76600.0,29.3572,29.4288,29.1925,29.3214,76600.0
2008-11-17 13:50:00,40.93,41.6,40.88,41.49,145800.0,29.3142,29.7941,29.2784,29.7153,145800.0
2008-11-17 14:00:00,41.43,41.85,41.1,41.82,255800.0,29.6723,29.9731,29.436,29.9516,255800.0
2008-11-17 14:10:00,41.77,41.97,41.45,41.57,196800.0,29.9158,30.0591,29.6866,29.7726,196800.0
2008-11-17 14:20:00,41.58,41.92,41.03,41.15,322800.0,29.7797,30.0232,29.3858,29.4718,322800.0
2008-11-17 14:30:00,41.16,41.6,40.94,41.44,229400.0,29.4789,29.7941,29.3214,29.6795,229400.0
2008-11-17 14:40:00,41.43,41.69,41.12,41.12,105800.0,29.6723,29.8585,29.4503,29.4503,105800.0
2008-11-17 14:50:00,41.12,41.43,40.88,40.96,117600.0,29.4503,29.6723,29.2784,29.3357,117600.0
2008-11-17 15:00:00,40.91,41.56,40.79,41.25,265200.0,29.2999,29.7654,29.2139,29.5434,265200.0
2008-11-17 15:10:00,41.27,41.7,40.91,41.47,201800.0,29.5577,29.8657,29.2999,29.701,201800.0
2008-11-17 15:20:00,41.48,41.53,40.99,41.17,206000.0,29.7081,29.7439,29.3572,29.4861,206000.0
2008-11-17 15:30:00,41.13,41.27,40.5,40.61,231600.0,29.4574,29.5577,29.0062,29.085,231600.0
2008-11-17 15:40:00,40.67,41.13,40.59,40.91,346800.0,29.128,29.4574,29.0707,29.2999,346800.0
2008-11-17 15:50:00,40.93,41.04,40.1,40.2,462800.0,29.3142,29.393,28.7198,28.7914,462800.0
2008-11-18 09:30:00,40.57,41.39,40.01,40.83,308800.0,29.0564,29.6437,28.6553,29.2426,308800.0
2008-11-18 09:40:00,40.84,41.67,40.79,41.44,221200.0,29.2497,29.8442,29.2139,29.6795,221200.0
2008-11-18 09:50:00,41.42,41.5,40.81,41.26,198000.0,29.6651,29.7224,29.2283,29.5506,198000.0
2008-11-18 10:00:00,41.23,41.26,40.52,40.84,160000.0,29.5291,29.5506,29.0206,29.2497,160000.0
2008-11-18 10:10:00,40.79,41.42,40.76,41.42,115000.0,29.2139,29.6651,29.1925,29.6651,115000.0
2008-11-18 10:20:00,41.39,41.72,41.09,41.72,205400.0,29.6437,29.88,29.4288,29.88,205400.0
2008-11-18 10:30:00,41.7,41.72,40.98,41.27,266800.0,29.8657,29.88,29.35,29.5577,266800.0
2008-11-18 10:40:00,41.27,41.52,40.99,41.24,203200.0,29.5577,29.7368,29.3572,29.5362,203200.0
2008-11-18 10:50:00,41.24,41.36,40.91,40.91,137000.0,29.5362,29.6222,29.2999,29.2999,137000.0
2008-11-18 11:00:00,40.96,41.02,40.69,40.85,162000.0,29.3357,29.3787,29.1423,29.2569,162000.0
2008-11-18 11:10:00,40.81,41.34,40.81,41.33,92600.0,29.2283,29.6079,29.2283,29.6007,92600.0
2008-11-18 11:20:00,41.34,41.4,41.07,41.22,102800.0,29.6079,29.6508,29.4145,29.5219,102800.0
2008-11-18 11:30:00,41.24,42.04,41.16,41.67,168200.0,29.5362,30.1092,29.4789,29.8442,168200.0
2008-11-18 11:40:00,41.63,41.94,41.36,41.42,151400.0,29.8156,30.0376,29.6222,29.6651,151400.0
2008-11-18 11:50:00,41.45,41.97,41.35,41.92,132800.0,29.6866,30.0591,29.615,30.0232,132800.0
2008-11-18 12:00:00,41.9,41.9,41.39,41.5,128800.0,30.0089,30.0089,29.6437,29.7224,128800.0
2008-11-18 12:10:00,41.46,41.83,41.33,41.52,100800.0,29.6938,29.9588,29.6007,29.7368,100800.0
2008-11-18 12:20:00,41.52,41.67,41.31,41.49,93000.0,29.7368,29.8442,29.5864,29.7153,93000.0
2008-11-18 12:30:00,41.44,41.44,41.08,41.2,105600.0,29.6795,29.6795,29.4216,29.5076,105600.0
2008-11-18 12:40:00,41.18,41.29,40.82,40.95,239800.0,29.4933,29.572,29.2354,29.3285,239800.0
2008-11-18 12:50:00,40.96,41.05,40.8,40.88,85200.0,29.3357,29.4002,29.2211,29.2784,85200.0
2008-11-18 13:00:00,40.88,40.88,40.6,40.67,116800.0,29.2784,29.2784,29.0779,29.128,116800.0
2008-11-18 13:10:00,40.67,40.83,40.05,40.27,215000.0,29.128,29.2426,28.6839,28.8415,215000.0
2008-11-18 13:20:00,40.24,40.38,40.05,40.24,169200.0,28.82,28.9203,28.6839,28.82,169200.0
2008-11-18 13:30:00,40.19,40.25,39.52,39.66,180600.0,28.7842,28.8272,28.3044,28.4046,180600.0
2008-11-18 13:40:00,39.67,40.08,39.3,39.48,176000.0,28.4118,28.7054,28.1468,28.2757,176000.0
2008-11-18 13:50:00,39.47,40.18,39.47,40.15,116400.0,28.2686,28.7771,28.2686,28.7556,116400.0
2008-11-18 14:00:00,40.18,40.18,39.49,39.62,156000.0,28.7771,28.7771,28.2829,28.376,156000.0
2008-11-18 14:10:00,39.6,40.0,39.54,39.8,158000.0,28.3617,28.6481,28.3187,28.5049,158000.0
2008-11-18 14:20:00,39.79,39.88,39.57,39.67,115000.0,28.4977,28.5622,28.3402,28.4118,115000.0
2008-11-18 14:30:00,39.64,39.77,39.39,39.7,109200.0,28.3903,28.4834,28.2113,28.4333,109200.0
2008-11-18 14:40:00,39.74,39.84,39.1,39.17,152800.0,28.4619,28.5335,28.0036,28.0537,152800.0
2008-11-18 14:50:00,39.2,39.6,39.09,39.42,147800.0,28.0752,28.3617,27.9964,28.2327,147800.0
2008-11-18 15:00:00,39.41,40.08,39.35,40.02,167400.0,28.2256,28.7054,28.1826,28.6625,167400.0
2008-11-18 15:10:00,40.04,40.4,39.57,39.85,279000.0,28.6768,28.9346,28.3402,28.5407,279000.0
2008-11-18 15:20:00,39.85,40.31,39.74,40.07,316800.0,28.5407,28.8702,28.4619,28.6983,316800.0
2008-11-18 15:30:00,40.08,40.49,39.7,40.31,462800.0,28.7054,28.9991,28.4333,28.8702,462800.0
2008-11-18 15:40:00,40.33,41.02,40.33,40.83,642200.0,28.8845,29.3787,28.8845,29.2426,642200.0
2008-11-18 15:50:00,40.84,41.46,40.73,41.24,750000.0,29.2497,29.6938,29.171,29.5362,750000.0
2008-11-19 09:30:00,41.77,42.04,40.83,41.29,450400.0,29.9158,30.1092,29.2426,29.572,450400.0
2008-11-19 09:40:00,41.42,41.65,40.69,41.12,360800.0,29.6651,29.8299,29.1423,29.4503,360800.0
2008-11-19 09:50:00,41.12,41.46,40.92,41.34,293600.0,29.4503,29.6938,29.307,29.6079,293600.0
2008-11-19 10:00:00,41.35,41.97,41.15,41.83,199400.0,29.615,30.0591,29.4718,29.9588,199400.0
2008-11-19 10:10:00,41.83,42.08,41.25,41.28,195200.0,29.9588,30.1378,29.5434,29.5649,195200.0
2008-11-19 10:20:00,41.27,41.41,41.08,41.22,117800.0,29.5577,29.658,29.4216,29.5219,117800.0
2008-11-19 10:30:00,41.2,41.21,40.63,40.88,168000.0,29.5076,29.5147,29.0993,29.2784,168000.0
2008-11-19 10:40:00,40.87,40.87,40.13,40.24,180200.0,29.2712,29.2712,28.7412,28.82,180200.0
2008-11-19 10:50:00,40.21,40.63,40.17,40.27,229800.0,28.7985,29.0993,28.7699,28.8415,229800.0
2008-11-19 11:00:00,40.27,40.48,40.16,40.46,177000.0,28.8415,28.9919,28.7627,28.9776,177000.0
2008-11-19 11:10:00,40.54,40.59,39.98,40.49,133000.0,29.0349,29.0707,28.6338,28.9991,133000.0
2008-11-19 11:20:00,40.51,40.54,39.83,39.99,200600.0,29.0134,29.0349,28.5264,28.641,200600.0
2008-11-19 11:30:00,40.02,40.38,39.98,40.12,151600.0,28.6625,28.9203,28.6338,28.7341,151600.0
2008-11-19 11:40:00,40.17,40.24,39.87,40.02,154400.0,28.7699,28.82,28.555,28.6625,154400.0
2008-11-19 11:50:00,40.02,40.5,39.99,40.45,195400.0,28.6625,29.0062,28.641,28.9704,195400.0
2008-11-19 12:00:00,40.34,40.54,40.17,40.54,187000.0,28.8916,29.0349,28.7699,29.0349,187000.0
2008-11-19 12:10:00,40.52,40.52,39.88,39.91,137000.0,29.0206,29.0206,28.5622,28.5837,137000.0
2008-11-19 12:20:00,39.92,40.2,39.88,40.11,116200.0,28.5908,28.7914,28.5622,28.7269,116200.0
2008-11-19 12:30:00,40.16,40.66,40.16,40.6,120400.0,28.7627,29.1208,28.7627,29.0779,120400.0
2008-11-19 12:40:00,40.64,40.74,40.37,40.46,92400.0,29.1065,29.1781,28.9131,28.9776,92400.0
2008-11-19 12:50:00,40.46,40.67,40.35,40.57,86600.0,28.9776,29.128,28.8988,29.0564,86600.0
2008-11-19 13:00:00,40.58,40.99,40.54,40.84,84800.0,29.0635,29.3572,29.0349,29.2497,84800.0
2008-11-19 13:10:00,40.88,40.95,40.43,40.54,80800.0,29.2784,29.3285,28.9561,29.0349,80800.0
2008-11-19 13:20:00,40.58,40.66,40.21,40.25,66400.0,29.0635,29.1208,28.7985,28.8272,66400.0
2008-11-19 13:30:00,40.27,40.27,39.88,39.98,167200.0,28.8415,28.8415,28.5622,28.6338,167200.0
2008-11-19 13:40:00,39.99,40.14,39.88,39.93,203000.0,28.641,28.7484,28.5622,28.598,203000.0
2008-11-19 13:50:00,39.89,40.09,39.75,39.85,185800.0,28.5694,28.7126,28.4691,28.5407,185800.0
2008-11-19 14:00:00,39.86,39.93,39.46,39.58,296000.0,28.5479,28.598,28.2614,28.3473,296000.0
2008-11-19 14:10:00,39.57,39.82,39.48,39.52,254200.0,28.3402,28.5192,28.2757,28.3044,254200.0
2008-11-19 14:20:00,39.51,39.63,39.21,39.36,251600.0,28.2972,28.3831,28.0823,28.1898,251600.0
2008-11-19 14:30:00,39.39,39.51,39.0,39.14,214200.0,28.2113,28.2972,27.9319,28.0322,214200.0
2008-11-19 14:40:00,39.16,39.98,39.08,39.6,352000.0,28.0465,28.6338,27.9892,28.3617,352000.0
2008-11-19 14:50:00,39.59,39.88,39.35,39.67,218800.0,28.3545,28.5622,28.1826,28.4118,218800.0
2008-11-19 15:00:00,39.66,39.89,39.22,39.77,356800.0,28.4046,28.5694,28.0895,28.4834,356800.0
2008-11-19 15:10:00,39.73,39.87,39.24,39.27,386400.0,28.4548,28.555,28.1038,28.1253,386400.0
2008-11-19 15:20:00,39.25,39.5,39.07,39.35,467600.0,28.111,28.29,27.9821,28.1826,467600.0
2008-11-19 15:30:00,39.38,39.63,38.87,38.94,421600.0,28.2041,28.3831,27.8388,27.889,421600.0
2008-11-19 15:40:00,38.94,39.19,38.49,38.81,428200.0,27.889,28.068,27.5667,27.7959,428200.0
2008-11-19 15:50:00,38.82,38.99,38.3,38.51,1016600.0,27.803,27.9248,27.4306,27.581,1016600.0
2008-11-20 09:30:00,37.61,38.09,36.89,37.1,425800.0,26.9364,27.2802,26.4207,26.5711,425800.0
2008-11-20 09:40:00,37.01,37.13,36.21,36.64,417400.0,26.5067,26.5926,25.9337,26.2417,417400.0
2008-11-20 09:50:00,36.65,37.02,36.17,36.44,250200.0,26.2489,26.5139,25.9051,26.0985,250200.0
2008-11-20 10:00:00,36.41,36.55,35.86,36.02,294200.0,26.077,26.1772,25.6831,25.7976,294200.0
2008-11-20 10:10:00,36.02,36.3,35.89,36.13,271400.0,25.7976,25.9982,25.7045,25.8764,271400.0
2008-11-20 10:20:00,36.12,37.1,36.12,37.03,378800.0,25.8693,26.5711,25.8693,26.521,378800.0
2008-11-20 10:30:00,36.99,37.48,35.95,36.11,471800.0,26.4924,26.8433,25.7475,25.8621,471800.0
2008-11-20 10:40:00,36.11,36.78,35.9,36.52,448800.0,25.8621,26.342,25.7117,26.1558,448800.0
2008-11-20 10:50:00,36.51,36.52,35.92,36.23,271000.0,26.1486,26.1558,25.726,25.9481,271000.0
2008-11-20 11:00:00,36.26,36.65,35.97,35.99,443400.0,25.9695,26.2489,25.7618,25.7762,443400.0
2008-11-20 11:10:00,35.98,36.15,35.4,35.46,428800.0,25.769,25.8908,25.3536,25.3966,428800.0
2008-11-20 11:20:00,35.44,35.75,35.17,35.66,219800.0,25.3823,25.6043,25.1889,25.5398,219800.0
2008-11-20 11:30:00,35.67,35.77,35.24,35.49,182200.0,25.547,25.6186,25.239,25.4181,182200.0
2008-11-20 11:40:00,35.49,35.73,35.3,35.61,154000.0,25.4181,25.59,25.282,25.504,154000.0
2008-11-20 11:50:00,35.63,35.75,35.42,35.6,175800.0,25.5183,25.6043,25.3679,25.4968,175800.0
2008-11-20 12:00:00,35.63,35.87,35.33,35.58,198000.0,25.5183,25.6902,25.3035,25.4825,198000.0
2008-11-20 12:10:00,35.57,35.95,35.51,35.71,211800.0,25.4754,25.7475,25.4324,25.5756,211800.0
2008-11-20 12:20:00,35.71,36.59,35.71,36.4,181200.0,25.5756,26.2059,25.5756,26.0698,181200.0
2008-11-20 12:30:00,36.41,36.74,35.79,35.94,319800.0,26.077,26.3133,25.6329,25.7404,319800.0
2008-11-20 12:40:00,35.96,36.78,35.88,36.71,144600.0,25.7547,26.342,25.6974,26.2918,144600.0
2008-11-20 12:50:00,36.71,36.98,36.37,36.64,230800.0,26.2918,26.4852,26.0483,26.2417,230800.0
2008-11-20 13:00:00,36.63,36.63,35.88,36.26,244600.0,26.2345,26.2345,25.6974,25.9695,244600.0
2008-11-20 13:10:00,36.27,36.56,35.95,36.07,218200.0,25.9767,26.1844,25.7475,25.8335,218200.0
2008-11-20 13:20:00,36.07,36.46,35.65,35.97,250000.0,25.8335,26.1128,25.5327,25.7618,250000.0
2008-11-20 13:30:00,35.94,36.39,35.65,35.95,239000.0,25.7404,26.0626,25.5327,25.7475,239000.0
2008-11-20 13:40:00,35.95,36.34,35.84,36.19,129000.0,25.7475,26.0268,25.6687,25.9194,129000.0
2008-11-20 13:50:00,36.17,36.48,36.09,36.4,118000.0,25.9051,26.1271,25.8478,26.0698,118000.0
2008-11-20 14:00:00,36.41,36.49,35.8,35.96,216400.0,26.077,26.1343,25.6401,25.7547,216400.0
2008-11-20 14:10:00,35.94,36.24,35.42,35.51,206600.0,25.7404,25.9552,25.3679,25.4324,206600.0
2008-11-20 14:20:00,35.51,35.8,35.25,35.32,97400.0,25.4324,25.6401,25.2462,25.2963,97400.0
2008-11-20 14:30:00,35.33,35.62,35.28,35.44,122000.0,25.3035,25.5112,25.2677,25.3823,122000.0
2008-11-20 14:40:00,35.43,35.55,34.9,35.01,189400.0,25.3751,25.461,24.9955,25.0743,189400.0
2008-11-20 14:50:00,35.01,35.06,34.46,34.59,323600.0,25.0743,25.1101,24.6804,24.7735,323600.0
2008-11-20 15:00:00,34.56,34.88,34.3,34.38,333400.0,24.752,24.9812,24.5658,24.6231,333400.0
2008-11-20 15:10:00,34.4,34.59,33.74,33.84,381400.0,24.6374,24.7735,24.1647,24.2363,381400.0
2008-11-20 15:20:00,33.85,33.99,33.44,33.59,360200.0,24.2435,24.3438,23.9498,24.0573,360200.0
2008-11-20 15:30:00,33.55,33.9,32.77,32.8,745400.0,24.0286,24.2793,23.47,23.4915,745400.0
2008-11-20 15:40:00,32.82,33.13,32.4,32.74,1150800.0,23.5058,23.7278,23.205,23.4485,1150800.0
2008-11-20 15:50:00,32.74,32.85,32.0,32.41,1302200.0,23.4485,23.5273,22.9185,23.2122,1302200.0
2008-11-21 09:30:00,33.44,33.98,32.67,32.68,736800.0,23.9498,24.3366,23.3984,23.4055,736800.0
2008-11-21 09:40:00,32.68,34.32,32.6,34.01,443000.0,23.4055,24.5801,23.3482,24.3581,443000.0
2008-11-21 09:50:00,33.99,34.17,33.35,33.8,547800.0,24.3438,24.4727,23.8854,24.2077,547800.0
2008-11-21 10:00:00,33.77,34.27,33.53,34.21,416200.0,24.1862,24.5443,24.0143,24.5013,416200.0
2008-11-21 10:10:00,34.2,34.22,33.4,33.7,575000.0,24.4942,24.5085,23.9212,24.1361,575000.0
2008-11-21 10:20:00,33.72,34.59,33.7,33.7,490000.0,24.1504,24.7735,24.1361,24.1361,490000.0
2008-11-21 10:30:00,33.7,34.1,33.39,34.03,295600.0,24.1361,24.4225,23.914,24.3724,295600.0
2008-11-21 10:40:00,34.05,34.27,33.88,34.08,232200.0,24.3867,24.5443,24.265,24.4082,232200.0
2008-11-21 10:50:00,34.07,34.22,33.32,33.61,124600.0,24.4011,24.5085,23.8639,24.0716,124600.0
2008-11-21 11:00:00,33.56,33.8,33.27,33.52,252600.0,24.0358,24.2077,23.8281,24.0071,252600.0
2008-11-21 11:10:00,33.47,33.76,33.31,33.69,327600.0,23.9713,24.179,23.8567,24.1289,327600.0
2008-11-21 11:20:00,33.7,33.9,33.46,33.63,361200.0,24.1361,24.2793,23.9642,24.0859,361200.0
2008-11-21 11:30:00,33.6,34.05,33.58,33.85,158600.0,24.0644,24.3867,24.0501,24.2435,158600.0
2008-11-21 11:40:00,33.89,34.37,33.89,34.06,205000.0,24.2721,24.6159,24.2721,24.3939,205000.0
2008-11-21 11:50:00,34.09,34.17,33.74,33.99,193400.0,24.4154,24.4727,24.1647,24.3438,193400.0
2008-11-21 12:00:00,34.02,34.45,33.86,34.3,176600.0,24.3652,24.6732,24.2506,24.5658,176600.0
2008-11-21 12:10:00,34.31,34.61,34.08,34.27,175400.0,24.5729,24.7878,24.4082,24.5443,175400.0
2008-11-21 12:20:00,34.24,34.67,34.24,34.65,161000.0,24.5228,24.8308,24.5228,24.8165,161000.0
2008-11-21 12:30:00,34.67,35.04,34.54,34.93,321400.0,24.8308,25.0958,24.7377,25.017,321400.0
2008-11-21 12:40:00,34.93,35.17,34.8,34.91,319600.0,25.017,25.1889,24.9239,25.0027,319600.0
2008-11-21 12:50:00,34.87,35.2,34.83,34.98,192200.0,24.974,25.2104,24.9454,25.0528,192200.0
2008-11-21 13:00:00,34.98,35.05,34.56,34.8,167600.0,25.0528,25.1029,24.752,24.9239,167600.0
2008-11-21 13:10:00,34.78,35.09,34.76,34.88,163600.0,24.9096,25.1316,24.8952,24.9812,163600.0
2008-11-21 13:20:00,34.87,34.88,34.42,34.65,136000.0,24.974,24.9812,24.6517,24.8165,136000.0
2008-11-21 13:30:00,34.67,34.86,34.51,34.76,131400.0,24.8308,24.9669,24.7162,24.8952,131400.0
2008-11-21 13:40:00,34.74,35.08,34.7,34.95,259600.0,24.8809,25.1244,24.8523,25.0313,259600.0
2008-11-21 13:50:00,34.96,35.02,34.67,34.76,319000.0,25.0385,25.0814,24.8308,24.8952,319000.0
2008-11-21 14:00:00,34.76,35.24,34.57,34.99,229600.0,24.8952,25.239,24.7592,25.06,229600.0
2008-11-21 14:10:00,34.99,35.3,34.97,35.06,177200.0,25.06,25.282,25.0456,25.1101,177200.0
2008-11-21 14:20:00,35.05,35.47,35.01,35.03,287400.0,25.1029,25.4037,25.0743,25.0886,287400.0
2008-11-21 14:30:00,35.04,35.07,34.68,34.93,194400.0,25.0958,25.1173,24.8379,25.017,194400.0
2008-11-21 14:40:00,34.95,35.3,34.49,35.02,269000.0,25.0313,25.282,24.7019,25.0814,269000.0
2008-11-21 14:50:00,35.04,35.07,34.62,34.83,250200.0,25.0958,25.1173,24.795,24.9454,250200.0
2008-11-21 15:00:00,34.8,35.84,34.8,35.38,411800.0,24.9239,25.6687,24.9239,25.3393,411800.0
2008-11-21 15:10:00,35.38,35.99,35.34,35.74,454000.0,25.3393,25.7762,25.3106,25.5971,454000.0
2008-11-21 15:20:00,35.72,36.4,35.49,36.15,534400.0,25.5828,26.0698,25.4181,25.8908,534400.0
2008-11-21 15:30:00,36.13,37.26,35.91,37.01,574600.0,25.8764,26.6857,25.7189,26.5067,574600.0
2008-11-21 15:40:00,37.02,37.3,36.35,37.29,699000.0,26.5139,26.7144,26.034,26.7072,699000.0
2008-11-21 15:50:00,37.27,37.7,36.9,37.35,1347800.0,26.6929,27.0009,26.4279,26.7502,1347800.0
2008-11-24 09:30:00,38.77,38.98,37.79,38.81,406000.0,27.7672,27.9176,27.0653,27.7959,406000.0
2008-11-24 09:40:00,38.84,38.95,38.11,38.49,312200.0,27.8173,27.8961,27.2945,27.5667,312200.0
2008-11-24 09:50:00,38.5,38.86,38.07,38.84,230000.0,27.5738,27.8317,27.2659,27.8173,230000.0
2008-11-24 10:00:00,38.81,39.42,38.81,39.24,356800.0,27.7959,28.2327,27.7959,28.1038,356800.0
2008-11-24 10:10:00,39.21,39.39,38.93,39.2,130400.0,28.0823,28.2113,27.8818,28.0752,130400.0
2008-11-24 10:20:00,39.17,39.7,39.04,39.67,189200.0,28.0537,28.4333,27.9606,28.4118,189200.0
2008-11-24 10:30:00,39.7,39.7,39.3,39.43,293000.0,28.4333,28.4333,28.1468,28.2399,293000.0
2008-11-24 10:40:00,39.45,40.11,39.45,39.6,340800.0,28.2542,28.7269,28.2542,28.3617,340800.0
2008-11-24 10:50:00,39.55,39.73,39.32,39.73,174200.0,28.3258,28.4548,28.1611,28.4548,174200.0
2008-11-24 11:00:00,39.74,39.9,39.21,39.29,117800.0,28.4619,28.5765,28.0823,28.1396,117800.0
2008-11-24 11:10:00,39.28,39.69,39.18,39.52,92800.0,28.1325,28.4261,28.0609,28.3044,92800.0
2008-11-24 11:20:00,39.53,40.13,39.4,39.91,181000.0,28.3115,28.7412,28.2184,28.5837,181000.0
2008-11-24 11:30:00,39.9,40.55,39.83,40.49,334200.0,28.5765,29.0421,28.5264,28.9991,334200.0
2008-11-24 11:40:00,40.49,40.94,40.48,40.94,296600.0,28.9991,29.3214,28.9919,29.3214,296600.0
2008-11-24 11:50:00,40.94,41.01,40.74,40.81,308400.0,29.3214,29.3715,29.1781,29.2283,308400.0
2008-11-24 12:00:00,40.81,41.06,40.78,40.98,162200.0,29.2283,29.4073,29.2068,29.35,162200.0
2008-11-24 12:10:00,40.98,41.46,40.95,41.2,379600.0,29.35,29.6938,29.3285,29.5076,379600.0
2008-11-24 12:20:00,41.2,41.29,40.79,40.99,314200.0,29.5076,29.572,29.2139,29.3572,314200.0
2008-11-24 12:30:00,40.93,41.33,40.77,40.79,167000.0,29.3142,29.6007,29.1996,29.2139,167000.0
2008-11-24 12:40:00,40.78,41.08,40.67,40.95,148400.0,29.2068,29.4216,29.128,29.3285,148400.0
2008-11-24 12:50:00,40.95,41.45,40.92,41.42,163200.0,29.3285,29.6866,29.307,29.6651,163200.0
2008-11-24 13:00:00,41.46,42.04,41.39,42.02,315800.0,29.6938,30.1092,29.6437,30.0949,315800.0
2008-11-24 13:10:00,42.02,42.03,41.76,41.88,335400.0,30.0949,30.102,29.9087,29.9946,335400.0
2008-11-24 13:20:00,41.88,42.33,41.84,42.31,360200.0,29.9946,30.3169,29.966,30.3026,360200.0
2008-11-24 13:30:00,42.3,42.35,41.95,41.99,175800.0,30.2954,30.3312,30.0447,30.0734,175800.0
2008-11-24 13:40:00,41.99,42.15,41.67,41.68,146200.0,30.0734,30.188,29.8442,29.8514,146200.0
2008-11-24 13:50:00,41.67,41.81,41.36,41.64,294000.0,29.8442,29.9445,29.6222,29.8227,294000.0
2008-11-24 14:00:00,41.6,41.63,40.81,40.82,267800.0,29.7941,29.8156,29.2283,29.2354,267800.0
2008-11-24 14:10:00,40.78,41.13,40.57,41.13,262400.0,29.2068,29.4574,29.0564,29.4574,262400.0
2008-11-24 14:20:00,41.13,41.59,41.1,41.54,186200.0,29.4574,29.7869,29.436,29.7511,186200.0
2008-11-24 14:30:00,41.52,41.96,41.52,41.87,140600.0,29.7368,30.0519,29.7368,29.9874,140600.0
2008-11-24 14:40:00,41.93,42.0,41.44,41.44,162600.0,30.0304,30.0805,29.6795,29.6795,162600.0
2008-11-24 14:50:00,41.45,41.81,41.45,41.79,162400.0,29.6866,29.9445,29.6866,29.9301,162400.0
2008-11-24 15:00:00,41.8,42.35,41.65,42.35,210400.0,29.9373,30.3312,29.8299,30.3312,210400.0
2008-11-24 15:10:00,42.35,42.41,41.95,42.04,293200.0,30.3312,30.3742,30.0447,30.1092,293200.0
2008-11-24 15:20:00,42.05,42.47,41.92,42.47,251400.0,30.1164,30.4172,30.0232,30.4172,251400.0
2008-11-24 15:30:00,42.47,42.63,42.26,42.47,434000.0,30.4172,30.5318,30.2668,30.4172,434000.0
2008-11-24 15:40:00,42.5,43.09,42.23,42.23,555600.0,30.4386,30.8612,30.2453,30.2453,555600.0
2008-11-24 15:50:00,42.22,42.35,41.33,41.55,542600.0,30.2381,30.3312,29.6007,29.7583,542600.0
2008-11-25 09:30:00,42.1,42.15,41.12,41.6,513200.0,30.1522,30.188,29.4503,29.7941,513200.0
2008-11-25 09:40:00,41.64,42.15,41.15,41.5,706200.0,29.8227,30.188,29.4718,29.7224,706200.0
2008-11-25 09:50:00,41.5,42.08,41.23,41.55,452200.0,29.7224,30.1378,29.5291,29.7583,452200.0
2008-11-25 10:00:00,41.56,42.5,41.5,42.47,328600.0,29.7654,30.4386,29.7224,30.4172,328600.0
2008-11-25 10:10:00,42.5,42.72,41.88,42.45,229200.0,30.4386,30.5962,29.9946,30.4028,229200.0
2008-11-25 10:20:00,42.41,42.65,41.94,42.57,160000.0,30.3742,30.5461,30.0376,30.4888,160000.0
2008-11-25 10:30:00,42.56,42.56,41.88,41.96,142000.0,30.4816,30.4816,29.9946,30.0519,142000.0
2008-11-25 10:40:00,41.96,42.01,41.43,41.47,256000.0,30.0519,30.0877,29.6723,29.701,256000.0
2008-11-25 10:50:00,41.48,41.7,41.29,41.62,191000.0,29.7081,29.8657,29.572,29.8084,191000.0
2008-11-25 11:00:00,41.64,41.74,40.68,40.83,196600.0,29.8227,29.8943,29.1352,29.2426,196600.0
2008-11-25 11:10:00,40.83,41.34,40.8,41.29,131000.0,29.2426,29.6079,29.2211,29.572,131000.0
2008-11-25 11:20:00,41.26,41.99,41.16,41.6,252000.0,29.5506,30.0734,29.4789,29.7941,252000.0
2008-11-25 11:30:00,41.59,41.7,41.27,41.48,204000.0,29.7869,29.8657,29.5577,29.7081,204000.0
2008-11-25 11:40:00,41.47,42.18,41.47,42.12,131200.0,29.701,30.2095,29.701,30.1665,131200.0
2008-11-25 11:50:00,42.12,42.24,41.77,41.99,207600.0,30.1665,30.2524,29.9158,30.0734,207600.0
2008-11-25 12:00:00,41.98,42.08,41.73,41.94,230800.0,30.0662,30.1378,29.8872,30.0376,230800.0
2008-11-25 12:10:00,41.97,42.08,41.55,41.79,170800.0,30.0591,30.1378,29.7583,29.9301,170800.0
2008-11-25 12:20:00,41.77,41.95,41.5,41.84,190400.0,29.9158,30.0447,29.7224,29.966,190400.0
2008-11-25 12:30:00,41.84,42.15,41.72,41.85,240800.0,29.966,30.188,29.88,29.9731,240800.0
2008-11-25 12:40:00,41.88,41.95,41.28,41.4,266200.0,29.9946,30.0447,29.5649,29.6508,266200.0
2008-11-25 12:50:00,41.4,41.56,41.32,41.39,359800.0,29.6508,29.7654,29.5935,29.6437,359800.0
2008-11-25 13:00:00,41.38,41.43,40.98,41.24,572800.0,29.6365,29.6723,29.35,29.5362,572800.0
2008-11-25 13:10:00,41.24,41.46,41.09,41.44,231800.0,29.5362,29.6938,29.4288,29.6795,231800.0
2008-11-25 13:20:00,41.44,41.94,41.4,41.74,136400.0,29.6795,30.0376,29.6508,29.8943,136400.0
2008-11-25 13:30:00,41.74,41.99,41.67,41.84,86200.0,29.8943,30.0734,29.8442,29.966,86200.0
2008-11-25 13:40:00,41.84,41.84,41.41,41.63,101000.0,29.966,29.966,29.658,29.8156,101000.0
2008-11-25 13:50:00,41.63,41.74,41.3,41.35,93600.0,29.8156,29.8943,29.5792,29.615,93600.0
2008-11-25 14:00:00,41.34,41.59,41.21,41.27,83800.0,29.6079,29.7869,29.5147,29.5577,83800.0
2008-11-25 14:10:00,41.24,41.24,40.67,41.09,138600.0,29.5362,29.5362,29.128,29.4288,138600.0
2008-11-25 14:20:00,41.09,41.43,41.01,41.22,104400.0,29.4288,29.6723,29.3715,29.5219,104400.0
2008-11-25 14:30:00,41.27,41.72,41.14,41.62,126600.0,29.5577,29.88,29.4646,29.8084,126600.0
2008-11-25 14:40:00,41.63,41.68,41.45,41.63,117200.0,29.8156,29.8514,29.6866,29.8156,117200.0
2008-11-25 14:50:00,41.55,42.16,41.29,41.99,170000.0,29.7583,30.1951,29.572,30.0734,170000.0
2008-11-25 15:00:00,41.98,42.42,41.92,42.25,290000.0,30.0662,30.3814,30.0232,30.2596,290000.0
2008-11-25 15:10:00,42.27,42.43,42.04,42.11,266400.0,30.2739,30.3885,30.1092,30.1593,266400.0
2008-11-25 15:20:00,42.07,42.2,41.63,42.06,202000.0,30.1307,30.2238,29.8156,30.1235,202000.0
2008-11-25 15:30:00,42.05,42.17,41.49,41.56,366800.0,30.1164,30.2023,29.7153,29.7654,366800.0
2008-11-25 15:40:00,41.58,42.31,41.35,42.02,320000.0,29.7797,30.3026,29.615,30.0949,320000.0
2008-11-25 15:50:00,42.01,42.24,41.51,41.99,446400.0,30.0877,30.2524,29.7296,30.0734,446400.0
2008-11-26 09:30:00,40.64,42.46,40.64,41.75,342200.0,29.1065,30.41,29.1065,29.9015,342200.0
2008-11-26 09:40:00,41.75,41.97,41.4,41.96,183800.0,29.9015,30.0591,29.6508,30.0519,183800.0
2008-11-26 09:50:00,41.92,42.06,41.72,41.83,308200.0,30.0232,30.1235,29.88,29.9588,308200.0
2008-11-26 10:00:00,41.88,42.07,41.55,41.77,278800.0,29.9946,30.1307,29.7583,29.9158,278800.0
2008-11-26 10:10:00,41.77,42.05,41.69,41.89,189400.0,29.9158,30.1164,29.8585,30.0018,189400.0
2008-11-26 10:20:00,41.94,42.07,41.62,41.67,312200.0,30.0376,30.1307,29.8084,29.8442,312200.0
2008-11-26 10:30:00,41.69,41.77,40.69,41.08,388400.0,29.8585,29.9158,29.1423,29.4216,388400.0
2008-11-26 10:40:00,41.12,41.16,40.64,40.67,163200.0,29.4503,29.4789,29.1065,29.128,163200.0
2008-11-26 10:50:00,40.67,41.2,40.64,41.06,245600.0,29.128,29.5076,29.1065,29.4073,245600.0
2008-11-26 11:00:00,41.04,41.06,40.43,40.77,331600.0,29.393,29.4073,28.9561,29.1996,331600.0
2008-11-26 11:10:00,40.84,41.5,40.83,41.34,200800.0,29.2497,29.7224,29.2426,29.6079,200800.0
2008-11-26 11:20:00,41.32,41.73,41.32,41.62,272200.0,29.5935,29.8872,29.5935,29.8084,272200.0
2008-11-26 11:30:00,41.63,41.84,41.33,41.42,250400.0,29.8156,29.966,29.6007,29.6651,250400.0
2008-11-26 11:40:00,41.46,41.6,41.28,41.57,156600.0,29.6938,29.7941,29.5649,29.7726,156600.0
2008-11-26 11:50:00,41.54,41.61,40.99,41.17,300400.0,29.7511,29.8012,29.3572,29.4861,300400.0
2008-11-26 12:00:00,41.21,42.03,41.13,41.49,699200.0,29.5147,30.102,29.4574,29.7153,699200.0
2008-11-26 12:10:00,41.5,41.6,41.47,41.54,208600.0,29.7224,29.7941,29.701,29.7511,208600.0
2008-11-26 12:20:00,41.56,41.85,41.54,41.77,309200.0,29.7654,29.9731,29.7511,29.9158,309200.0
2008-11-26 12:30:00,41.81,42.03,41.75,41.98,235200.0,29.9445,30.102,29.9015,30.0662,235200.0
2008-11-26 12:40:00,41.98,42.7,41.95,42.63,599200.0,30.0662,30.5819,30.0447,30.5318,599200.0
2008-11-26 12:50:00,42.62,42.68,42.51,42.65,123000.0,30.5246,30.5676,30.4458,30.5461,123000.0
2008-11-26 13:00:00,42.64,42.94,42.62,42.73,269800.0,30.5389,30.7538,30.5246,30.6034,269800.0
2008-11-26 13:10:00,42.72,42.72,42.18,42.32,156400.0,30.5962,30.5962,30.2095,30.3097,156400.0
2008-11-26 13:20:00,42.35,42.63,42.27,42.58,119000.0,30.3312,30.5318,30.2739,30.4959,119000.0
2008-11-26 13:30:00,42.58,42.62,42.0,42.23,114800.0,30.4959,30.5246,30.0805,30.2453,114800.0
2008-11-26 13:40:00,42.2,42.44,42.08,42.44,172600.0,30.2238,30.3957,30.1378,30.3957,172600.0
2008-11-26 13:50:00,42.44,42.56,42.24,42.33,122600.0,30.3957,30.4816,30.2524,30.3169,122600.0
2008-11-26 14:00:00,42.34,42.41,42.12,42.3,127800.0,30.3241,30.3742,30.1665,30.2954,127800.0
2008-11-26 14:10:00,42.31,42.78,42.19,42.66,163000.0,30.3026,30.6392,30.2166,30.5532,163000.0
2008-11-26 14:20:00,42.66,42.93,42.66,42.73,212600.0,30.5532,30.7466,30.5532,30.6034,212600.0
2008-11-26 14:30:00,42.71,42.92,42.65,42.85,254200.0,30.5891,30.7395,30.5461,30.6893,254200.0
2008-11-26 14:40:00,42.85,43.2,42.8,43.11,192800.0,30.6893,30.94,30.6535,30.8755,192800.0
2008-11-26 14:50:00,43.11,43.33,43.05,43.27,167600.0,30.8755,31.0331,30.8326,30.9901,167600.0
2008-11-26 15:00:00,43.31,43.45,43.02,43.22,268800.0,31.0188,31.119,30.8111,30.9543,268800.0
2008-11-26 15:10:00,43.23,43.91,43.12,43.74,318400.0,30.9615,31.4485,30.8827,31.3267,318400.0
2008-11-26 15:20:00,43.72,44.12,43.54,44.1,292400.0,31.3124,31.5989,31.1835,31.5846,292400.0
2008-11-26 15:30:00,44.06,44.3,43.85,44.07,253000.0,31.5559,31.7278,31.4055,31.5631,253000.0
2008-11-26 15:40:00,44.09,44.23,43.66,43.99,283600.0,31.5774,31.6777,31.2694,31.5058,283600.0
2008-11-26 15:50:00,43.99,44.44,43.87,44.31,573400.0,31.5058,31.8281,31.4198,31.735,573400.0
2008-11-28 09:30:00,43.39,43.74,42.32,43.3,253600.0,31.0761,31.3267,30.3097,31.0116,253600.0
2008-11-28 09:40:00,43.29,43.35,42.38,42.43,145800.0,31.0044,31.0474,30.3527,30.3885,145800.0
2008-11-28 09:50:00,42.41,42.49,41.66,41.66,171200.0,30.3742,30.4315,29.837,29.837,171200.0
2008-11-28 10:00:00,41.66,42.0,41.32,41.34,160400.0,29.837,30.0805,29.5935,29.6079,160400.0
2008-11-28 10:10:00,41.37,41.55,41.08,41.51,198200.0,29.6293,29.7583,29.4216,29.7296,198200.0
2008-11-28 10:20:00,41.55,41.86,41.48,41.7,138800.0,29.7583,29.9803,29.7081,29.8657,138800.0
2008-11-28 10:30:00,41.7,41.7,41.47,41.56,54400.0,29.8657,29.8657,29.701,29.7654,54400.0
2008-11-28 10:40:00,41.52,41.98,41.5,41.95,128600.0,29.7368,30.0662,29.7224,30.0447,128600.0
2008-11-28 10:50:00,41.94,42.15,41.9,42.11,185800.0,30.0376,30.188,30.0089,30.1593,185800.0
2008-11-28 11:00:00,42.11,42.11,41.79,41.79,81600.0,30.1593,30.1593,29.9301,29.9301,81600.0
2008-11-28 11:10:00,41.86,41.87,41.65,41.85,56600.0,29.9803,29.9874,29.8299,29.9731,56600.0
2008-11-28 11:20:00,41.84,42.05,41.77,42.01,162400.0,29.966,30.1164,29.9158,30.0877,162400.0
2008-11-28 11:30:00,42.04,42.04,41.78,41.91,136200.0,30.1092,30.1092,29.923,30.0161,136200.0
2008-11-28 11:40:00,41.96,42.19,41.85,42.1,134200.0,30.0519,30.2166,29.9731,30.1522,134200.0
2008-11-28 11:50:00,42.08,42.17,42.03,42.08,100400.0,30.1378,30.2023,30.102,30.1378,100400.0
2008-11-28 12:00:00,42.07,42.31,42.06,42.19,102200.0,30.1307,30.3026,30.1235,30.2166,102200.0
2008-11-28 12:10:00,42.21,42.24,41.74,41.85,115200.0,30.2309,30.2524,29.8943,29.9731,115200.0
2008-11-28 12:20:00,41.85,42.02,41.78,41.95,72200.0,29.9731,30.0949,29.923,30.0447,72200.0
2008-11-28 12:30:00,41.93,41.98,41.75,41.89,111800.0,30.0304,30.0662,29.9015,30.0018,111800.0
2008-11-28 12:40:00,41.93,42.15,41.89,42.03,206200.0,30.0304,30.188,30.0018,30.102,206200.0
2008-11-28 12:50:00,42.04,42.75,42.02,42.75,381600.0,30.1092,30.6177,30.0949,30.6177,381600.0
2008-11-28 13:00:00,42.51,42.52,42.14,42.52,366800.0,30.4458,30.453,30.1808,30.453,366800.0
2008-11-28 13:10:00,42.51,42.51,42.51,42.51,1200.0,30.4458,30.4458,30.4458,30.4458,1200.0
2008-11-28 13:20:00,42.51,42.51,42.51,42.51,37800.0,30.4458,30.4458,30.4458,30.4458,37800.0
2008-11-28 13:30:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:40:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 13:50:00,42.51,42.51,42.51,42.51,200.0,30.4458,30.4458,30.4458,30.4458,200.0
2008-11-28 14:00:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:10:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:20:00,42.51,42.51,42.51,42.51,0.0,30.4458,30.4458,30.4458,30.4458,0.0
2008-11-28 14:30:00,42.62,42.62,42.62,42.62,200.0,30.5246,30.5246,30.5246,30.5246,200.0
2008-11-28 14:40:00,42.62,42.62,42.62,42.62,200.0,30.5246,30.5246,30.5246,30.5246,200.0
2008-11-28 14:50:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:00:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:10:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:20:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:30:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:40:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-11-28 15:50:00,42.62,42.62,42.62,42.62,0.0,30.5246,30.5246,30.5246,30.5246,0.0
2008-12-01 09:30:00,40.76,40.91,40.07,40.75,380600.0,29.1925,29.2999,28.6983,29.1853,380600.0
2008-12-01 09:40:00,40.79,40.95,40.49,40.85,285800.0,29.2139,29.3285,28.9991,29.2569,285800.0
2008-12-01 09:50:00,40.9,40.93,40.22,40.67,239000.0,29.2927,29.3142,28.8057,29.128,239000.0
2008-12-01 10:00:00,40.65,41.32,40.6,41.2,355400.0,29.1137,29.5935,29.0779,29.5076,355400.0
2008-12-01 10:10:00,41.17,41.4,40.82,40.9,325400.0,29.4861,29.6508,29.2354,29.2927,325400.0
2008-12-01 10:20:00,40.88,41.0,40.54,40.7,214200.0,29.2784,29.3643,29.0349,29.1495,214200.0
2008-12-01 10:30:00,40.7,40.79,40.49,40.68,178800.0,29.1495,29.2139,28.9991,29.1352,178800.0
2008-12-01 10:40:00,40.68,40.95,40.57,40.58,225000.0,29.1352,29.3285,29.0564,29.0635,225000.0
2008-12-01 10:50:00,40.62,40.9,40.36,40.36,168600.0,29.0922,29.2927,28.906,28.906,168600.0
2008-12-01 11:00:00,40.41,40.43,40.03,40.08,239800.0,28.9418,28.9561,28.6696,28.7054,239800.0
2008-12-01 11:10:00,40.08,40.43,40.08,40.36,130600.0,28.7054,28.9561,28.7054,28.906,130600.0
2008-12-01 11:20:00,40.32,40.43,39.95,40.04,151600.0,28.8773,28.9561,28.6123,28.6768,151600.0
2008-12-01 11:30:00,40.09,40.26,39.87,40.18,161000.0,28.7126,28.8344,28.555,28.7771,161000.0
2008-12-01 11:40:00,40.17,40.42,40.17,40.25,195800.0,28.7699,28.9489,28.7699,28.8272,195800.0
2008-12-01 11:50:00,40.27,40.32,39.93,40.06,175800.0,28.8415,28.8773,28.598,28.6911,175800.0
2008-12-01 12:00:00,40.05,40.26,39.91,40.2,275000.0,28.6839,28.8344,28.5837,28.7914,275000.0
2008-12-01 12:10:00,40.2,40.45,40.08,40.16,188800.0,28.7914,28.9704,28.7054,28.7627,188800.0
2008-12-01 12:20:00,40.13,40.27,39.88,39.92,266600.0,28.7412,28.8415,28.5622,28.5908,266600.0
2008-12-01 12:30:00,39.92,40.07,39.88,40.0,222200.0,28.5908,28.6983,28.5622,28.6481,222200.0
2008-12-01 12:40:00,39.97,40.19,39.89,39.95,141800.0,28.6267,28.7842,28.5694,28.6123,141800.0
2008-12-01 12:50:00,39.97,40.04,39.85,39.92,145000.0,28.6267,28.6768,28.5407,28.5908,145000.0
2008-12-01 13:00:00,39.93,40.11,39.88,39.99,125000.0,28.598,28.7269,28.5622,28.641,125000.0
2008-12-01 13:10:00,40.04,40.24,40.0,40.24,195000.0,28.6768,28.82,28.6481,28.82,195000.0
2008-12-01 13:20:00,40.24,40.26,40.05,40.17,100600.0,28.82,28.8344,28.6839,28.7699,100600.0
2008-12-01 13:30:00,40.14,40.37,40.05,40.12,106800.0,28.7484,28.9131,28.6839,28.7341,106800.0
2008-12-01 13:40:00,40.11,40.2,39.77,39.79,270600.0,28.7269,28.7914,28.4834,28.4977,270600.0
2008-12-01 13:50:00,39.83,39.98,39.65,39.83,184000.0,28.5264,28.6338,28.3975,28.5264,184000.0
2008-12-01 14:00:00,39.85,39.92,39.47,39.85,207600.0,28.5407,28.5908,28.2686,28.5407,207600.0
2008-12-01 14:10:00,39.86,39.9,39.35,39.49,191800.0,28.5479,28.5765,28.1826,28.2829,191800.0
2008-12-01 14:20:00,39.49,39.84,39.43,39.6,216000.0,28.2829,28.5335,28.2399,28.3617,216000.0
2008-12-01 14:30:00,39.61,39.79,39.38,39.48,273600.0,28.3688,28.4977,28.2041,28.2757,273600.0
2008-12-01 14:40:00,39.44,39.69,39.4,39.45,187800.0,28.2471,28.4261,28.2184,28.2542,187800.0
2008-12-01 14:50:00,39.43,39.7,39.33,39.39,258200.0,28.2399,28.4333,28.1683,28.2113,258200.0
2008-12-01 15:00:00,39.38,39.45,38.93,39.0,300600.0,28.2041,28.2542,27.8818,27.9319,300600.0
2008-12-01 15:10:00,38.98,39.32,38.92,39.04,420600.0,27.9176,28.1611,27.8746,27.9606,420600.0
2008-12-01 15:20:00,39.01,39.05,38.6,38.63,289000.0,27.9391,27.9677,27.6455,27.6669,289000.0
2008-12-01 15:30:00,38.63,38.87,38.49,38.6,395800.0,27.6669,27.8388,27.5667,27.6455,395800.0
2008-12-01 15:40:00,38.63,38.68,38.21,38.38,422200.0,27.6669,27.7028,27.3661,27.4879,422200.0
2008-12-01 15:50:00,38.36,38.46,37.82,37.94,685600.0,27.4736,27.5452,27.0868,27.1728,685600.0
2008-12-02 09:30:00,39.25,39.79,38.8,39.48,380000.0,28.111,28.4977,27.7887,28.2757,380000.0
2008-12-02 09:40:00,39.49,39.49,38.89,39.24,347400.0,28.2829,28.2829,27.8532,28.1038,347400.0
2008-12-02 09:50:00,39.23,39.69,38.89,39.18,222600.0,28.0967,28.4261,27.8532,28.0609,222600.0
2008-12-02 10:00:00,39.18,39.98,39.18,39.88,165200.0,28.0609,28.6338,28.0609,28.5622,165200.0
2008-12-02 10:10:00,39.91,40.16,39.58,39.76,206000.0,28.5837,28.7627,28.3473,28.4763,206000.0
2008-12-02 10:20:00,39.77,39.95,39.52,39.54,172600.0,28.4834,28.6123,28.3044,28.3187,172600.0
2008-12-02 10:30:00,39.6,39.74,39.45,39.63,161800.0,28.3617,28.4619,28.2542,28.3831,161800.0
2008-12-02 10:40:00,39.61,39.75,39.18,39.23,128200.0,28.3688,28.4691,28.0609,28.0967,128200.0
2008-12-02 10:50:00,39.23,39.23,38.74,38.86,213400.0,28.0967,28.0967,27.7457,27.8317,213400.0
2008-12-02 11:00:00,38.81,38.92,38.35,38.5,259000.0,27.7959,27.8746,27.4664,27.5738,259000.0
2008-12-02 11:10:00,38.52,38.67,38.2,38.38,146400.0,27.5882,27.6956,27.359,27.4879,146400.0
2008-12-02 11:20:00,38.42,38.76,38.38,38.57,120400.0,27.5165,27.76,27.4879,27.624,120400.0
2008-12-02 11:30:00,38.58,38.73,38.18,38.23,141000.0,27.6311,27.7386,27.3446,27.3805,141000.0
2008-12-02 11:40:00,38.24,38.67,38.1,38.64,280000.0,27.3876,27.6956,27.2874,27.6741,280000.0
2008-12-02 11:50:00,38.64,38.75,38.42,38.49,388000.0,27.6741,27.7529,27.5165,27.5667,388000.0
2008-12-02 12:00:00,38.48,38.83,38.38,38.73,158200.0,27.5595,27.8102,27.4879,27.7386,158200.0
2008-12-02 12:10:00,38.73,39.0,38.67,38.99,95400.0,27.7386,27.9319,27.6956,27.9248,95400.0
2008-12-02 12:20:00,39.01,39.38,39.0,39.31,138000.0,27.9391,28.2041,27.9319,28.154,138000.0
2008-12-02 12:30:00,39.33,39.48,39.19,39.23,129200.0,28.1683,28.2757,28.068,28.0967,129200.0
2008-12-02 12:40:00,39.22,39.35,39.13,39.29,124400.0,28.0895,28.1826,28.025,28.1396,124400.0
2008-12-02 12:50:00,39.29,39.38,39.21,39.26,90800.0,28.1396,28.2041,28.0823,28.1181,90800.0
2008-12-02 13:00:00,39.23,39.34,39.01,39.06,108800.0,28.0967,28.1754,27.9391,27.9749,108800.0
2008-12-02 13:10:00,39.02,39.38,39.01,39.33,147400.0,27.9463,28.2041,27.9391,28.1683,147400.0
2008-12-02 13:20:00,39.31,39.45,39.21,39.38,124200.0,28.154,28.2542,28.0823,28.2041,124200.0
2008-12-02 13:30:00,39.38,39.38,38.93,39.02,112000.0,28.2041,28.2041,27.8818,27.9463,112000.0
2008-12-02 13:40:00,38.99,39.14,38.89,38.93,118600.0,27.9248,28.0322,27.8532,27.8818,118600.0
2008-12-02 13:50:00,38.95,38.95,38.66,38.73,115600.0,27.8961,27.8961,27.6884,27.7386,115600.0
2008-12-02 14:00:00,38.69,38.87,38.32,38.38,263000.0,27.7099,27.8388,27.4449,27.4879,263000.0
2008-12-02 14:10:00,38.38,38.71,38.24,38.42,152600.0,27.4879,27.7242,27.3876,27.5165,152600.0
2008-12-02 14:20:00,38.41,38.42,37.88,38.13,159800.0,27.5094,27.5165,27.1298,27.3088,159800.0
2008-12-02 14:30:00,38.11,38.62,38.01,38.57,186400.0,27.2945,27.6598,27.2229,27.624,186400.0
2008-12-02 14:40:00,38.53,38.68,38.23,38.4,119200.0,27.5953,27.7028,27.3805,27.5022,119200.0
2008-12-02 14:50:00,38.35,38.87,38.3,38.81,159200.0,27.4664,27.8388,27.4306,27.7959,159200.0
2008-12-02 15:00:00,38.81,38.85,38.34,38.47,216600.0,27.7959,27.8245,27.4592,27.5523,216600.0
2008-12-02 15:10:00,38.49,39.11,38.25,39.04,201200.0,27.5667,28.0107,27.3948,27.9606,201200.0
2008-12-02 15:20:00,39.09,39.6,38.91,39.35,274400.0,27.9964,28.3617,27.8675,28.1826,274400.0
2008-12-02 15:30:00,39.32,39.86,39.21,39.55,446200.0,28.1611,28.5479,28.0823,28.3258,446200.0
2008-12-02 15:40:00,39.59,39.87,38.92,39.12,562600.0,28.3545,28.555,27.8746,28.0179,562600.0
2008-12-02 15:50:00,39.1,40.14,38.9,39.96,706600.0,28.0036,28.7484,27.8603,28.6195,706600.0
2008-12-03 09:30:00,39.1,39.63,38.81,39.47,339800.0,28.0036,28.3831,27.7959,28.2686,339800.0
2008-12-03 09:40:00,39.44,39.73,39.02,39.15,327600.0,28.2471,28.4548,27.9463,28.0394,327600.0
2008-12-03 09:50:00,39.12,39.15,38.79,39.09,142200.0,28.0179,28.0394,27.7815,27.9964,142200.0
2008-12-03 10:00:00,39.05,39.62,38.84,39.34,163800.0,27.9677,28.376,27.8173,28.1754,163800.0
2008-12-03 10:10:00,39.29,39.34,38.89,38.89,137000.0,28.1396,28.1754,27.8532,27.8532,137000.0
2008-12-03 10:20:00,38.88,39.35,38.88,39.24,130800.0,27.846,28.1826,27.846,28.1038,130800.0
2008-12-03 10:30:00,39.23,40.1,39.14,39.48,304600.0,28.0967,28.7198,28.0322,28.2757,304600.0
2008-12-03 10:40:00,39.47,39.91,39.38,39.88,228000.0,28.2686,28.5837,28.2041,28.5622,228000.0
2008-12-03 10:50:00,39.88,40.38,39.79,40.32,251800.0,28.5622,28.9203,28.4977,28.8773,251800.0
2008-12-03 11:00:00,40.31,40.35,39.95,40.05,164800.0,28.8702,28.8988,28.6123,28.6839,164800.0
2008-12-03 11:10:00,40.02,40.72,40.02,40.53,216800.0,28.6625,29.1638,28.6625,29.0277,216800.0
2008-12-03 11:20:00,40.51,40.77,40.37,40.42,156600.0,29.0134,29.1996,28.9131,28.9489,156600.0
2008-12-03 11:30:00,40.44,40.54,40.15,40.34,69800.0,28.9633,29.0349,28.7556,28.8916,69800.0
2008-12-03 11:40:00,40.38,40.63,40.3,40.46,81400.0,28.9203,29.0993,28.863,28.9776,81400.0
2008-12-03 11:50:00,40.43,40.98,40.33,40.85,156400.0,28.9561,29.35,28.8845,29.2569,156400.0
2008-12-03 12:00:00,40.87,40.89,40.43,40.49,87400.0,29.2712,29.2856,28.9561,28.9991,87400.0
2008-12-03 12:10:00,40.52,40.74,40.17,40.17,120800.0,29.0206,29.1781,28.7699,28.7699,120800.0
2008-12-03 12:20:00,40.19,40.51,40.09,40.32,81000.0,28.7842,29.0134,28.7126,28.8773,81000.0
2008-12-03 12:30:00,40.32,40.45,40.17,40.3,63600.0,28.8773,28.9704,28.7699,28.863,63600.0
2008-12-03 12:40:00,40.35,40.35,39.93,40.11,122400.0,28.8988,28.8988,28.598,28.7269,122400.0
2008-12-03 12:50:00,40.1,40.22,39.85,39.89,60200.0,28.7198,28.8057,28.5407,28.5694,60200.0
2008-12-03 13:00:00,39.94,39.96,39.77,39.88,57200.0,28.6052,28.6195,28.4834,28.5622,57200.0
2008-12-03 13:10:00,39.88,39.99,39.8,39.85,60800.0,28.5622,28.641,28.5049,28.5407,60800.0
2008-12-03 13:20:00,39.88,39.98,39.5,39.57,110200.0,28.5622,28.6338,28.29,28.3402,110200.0
2008-12-03 13:30:00,39.54,39.54,39.24,39.35,126600.0,28.3187,28.3187,28.1038,28.1826,126600.0
2008-12-03 13:40:00,39.33,39.37,39.06,39.37,113000.0,28.1683,28.1969,27.9749,28.1969,113000.0
2008-12-03 13:50:00,39.37,39.46,39.07,39.32,104800.0,28.1969,28.2614,27.9821,28.1611,104800.0
2008-12-03 14:00:00,39.35,39.7,39.14,39.45,121200.0,28.1826,28.4333,28.0322,28.2542,121200.0
2008-12-03 14:10:00,39.52,39.76,39.24,39.49,131400.0,28.3044,28.4763,28.1038,28.2829,131400.0
2008-12-03 14:20:00,39.53,39.84,39.24,39.56,140600.0,28.3115,28.5335,28.1038,28.333,140600.0
2008-12-03 14:30:00,39.56,39.99,39.51,39.52,170800.0,28.333,28.641,28.2972,28.3044,170800.0
2008-12-03 14:40:00,39.57,39.99,39.52,39.84,143200.0,28.3402,28.641,28.3044,28.5335,143200.0
2008-12-03 14:50:00,39.85,40.17,39.55,39.59,220800.0,28.5407,28.7699,28.3258,28.3545,220800.0
2008-12-03 15:00:00,39.57,39.89,39.19,39.74,245600.0,28.3402,28.5694,28.068,28.4619,245600.0
2008-12-03 15:10:00,39.76,39.88,39.41,39.79,200200.0,28.4763,28.5622,28.2256,28.4977,200200.0
2008-12-03 15:20:00,39.8,39.97,39.4,39.82,347000.0,28.5049,28.6267,28.2184,28.5192,347000.0
2008-12-03 15:30:00,39.84,40.06,39.56,39.94,386600.0,28.5335,28.6911,28.333,28.6052,386600.0
2008-12-03 15:40:00,39.94,40.06,39.63,39.82,320000.0,28.6052,28.6911,28.3831,28.5192,320000.0
2008-12-03 15:50:00,39.8,40.31,39.76,40.0,766800.0,28.5049,28.8702,28.4763,28.6481,766800.0
2008-12-04 09:30:00,38.91,39.21,38.31,38.95,263200.0,27.8675,28.0823,27.4378,27.8961,263200.0
2008-12-04 09:40:00,38.91,39.17,38.75,38.99,238600.0,27.8675,28.0537,27.7529,27.9248,238600.0
2008-12-04 09:50:00,39.0,39.12,38.84,38.9,221600.0,27.9319,28.0179,27.8173,27.8603,221600.0
2008-12-04 10:00:00,38.91,39.25,38.83,39.04,492800.0,27.8675,28.111,27.8102,27.9606,492800.0
2008-12-04 10:10:00,39.04,39.26,38.94,38.94,235200.0,27.9606,28.1181,27.889,27.889,235200.0
2008-12-04 10:20:00,38.96,39.08,38.7,38.73,147400.0,27.9033,27.9892,27.7171,27.7386,147400.0
2008-12-04 10:30:00,38.77,39.12,38.41,38.9,225200.0,27.7672,28.0179,27.5094,27.8603,225200.0
2008-12-04 10:40:00,38.86,38.95,38.28,38.28,232000.0,27.8317,27.8961,27.4163,27.4163,232000.0
2008-12-04 10:50:00,38.27,38.49,38.14,38.22,148600.0,27.4091,27.5667,27.316,27.3733,148600.0
2008-12-04 11:00:00,38.24,38.32,37.79,37.87,143800.0,27.3876,27.4449,27.0653,27.1226,143800.0
2008-12-04 11:10:00,37.88,38.16,37.74,37.96,175000.0,27.1298,27.3303,27.0295,27.1871,175000.0
2008-12-04 11:20:00,37.95,38.43,37.88,37.95,230600.0,27.1799,27.5237,27.1298,27.1799,230600.0
2008-12-04 11:30:00,37.93,37.95,37.49,37.49,409200.0,27.1656,27.1799,26.8505,26.8505,409200.0
2008-12-04 11:40:00,37.49,37.52,37.13,37.27,216400.0,26.8505,26.872,26.5926,26.6929,216400.0
2008-12-04 11:50:00,37.26,37.62,37.2,37.34,157000.0,26.6857,26.9436,26.6428,26.743,157000.0
2008-12-04 12:00:00,37.31,37.38,37.19,37.26,137200.0,26.7216,26.7717,26.6356,26.6857,137200.0
2008-12-04 12:10:00,37.29,37.29,36.57,36.6,165200.0,26.7072,26.7072,26.1916,26.213,165200.0
2008-12-04 12:20:00,36.6,36.77,36.19,36.3,328200.0,26.213,26.3348,25.9194,25.9982,328200.0
2008-12-04 12:30:00,36.27,36.67,36.19,36.64,207600.0,25.9767,26.2632,25.9194,26.2417,207600.0
2008-12-04 12:40:00,36.63,36.7,36.17,36.26,171200.0,26.2345,26.2847,25.9051,25.9695,171200.0
2008-12-04 12:50:00,36.25,36.26,35.84,35.91,199200.0,25.9624,25.9695,25.6687,25.7189,199200.0
2008-12-04 13:00:00,35.91,35.97,35.57,35.6,223800.0,25.7189,25.7618,25.4754,25.4968,223800.0
2008-12-04 13:10:00,35.58,35.7,35.35,35.44,224200.0,25.4825,25.5685,25.3178,25.3823,224200.0
2008-12-04 13:20:00,35.46,35.49,35.18,35.18,215000.0,25.3966,25.4181,25.196,25.196,215000.0
2008-12-04 13:30:00,35.14,35.69,35.1,35.6,250200.0,25.1674,25.5613,25.1387,25.4968,250200.0
2008-12-04 13:40:00,35.62,36.07,35.51,35.98,246600.0,25.5112,25.8335,25.4324,25.769,246600.0
2008-12-04 13:50:00,35.97,36.24,35.57,35.67,311800.0,25.7618,25.9552,25.4754,25.547,311800.0
2008-12-04 14:00:00,35.68,35.95,35.49,35.52,238600.0,25.5541,25.7475,25.4181,25.4395,238600.0
2008-12-04 14:10:00,35.52,35.59,35.04,35.13,224000.0,25.4395,25.4897,25.0958,25.1602,224000.0
2008-12-04 14:20:00,35.13,35.26,34.77,34.94,274800.0,25.1602,25.2533,24.9024,25.0241,274800.0
2008-12-04 14:30:00,34.97,35.51,34.96,35.21,193000.0,25.0456,25.4324,25.0385,25.2175,193000.0
2008-12-04 14:40:00,35.16,35.21,34.79,35.06,264000.0,25.1817,25.2175,24.9167,25.1101,264000.0
2008-12-04 14:50:00,35.04,35.26,34.93,35.08,240600.0,25.0958,25.2533,25.017,25.1244,240600.0
2008-12-04 15:00:00,35.08,35.17,34.66,34.84,368000.0,25.1244,25.1889,24.8236,24.9525,368000.0
2008-12-04 15:10:00,34.85,35.04,34.49,34.65,338200.0,24.9597,25.0958,24.7019,24.8165,338200.0
2008-12-04 15:20:00,34.65,34.74,34.19,34.23,400400.0,24.8165,24.8809,24.487,24.5156,400400.0
2008-12-04 15:30:00,34.21,34.42,33.76,33.92,564200.0,24.5013,24.6517,24.179,24.2936,564200.0
2008-12-04 15:40:00,33.9,34.6,33.81,34.28,727000.0,24.2793,24.7806,24.2148,24.5515,727000.0
2008-12-04 15:50:00,34.28,34.64,34.02,34.41,1160000.0,24.5515,24.8093,24.3652,24.6446,1160000.0
2008-12-05 09:30:00,33.5,33.9,32.85,33.14,393600.0,23.9928,24.2793,23.5273,23.735,393600.0
2008-12-05 09:40:00,33.13,33.41,32.22,32.27,692800.0,23.7278,23.9284,23.0761,23.1119,692800.0
2008-12-05 09:50:00,32.26,32.59,32.19,32.24,574600.0,23.1047,23.3411,23.0546,23.0904,574600.0
2008-12-05 10:00:00,32.15,32.52,32.02,32.24,602000.0,23.0259,23.2909,22.9328,23.0904,602000.0
2008-12-05 10:10:00,32.24,32.26,31.53,31.7,394800.0,23.0904,23.1047,22.5819,22.7037,394800.0
2008-12-05 10:20:00,31.68,31.83,31.41,31.71,357400.0,22.6893,22.7968,22.496,22.7108,357400.0
2008-12-05 10:30:00,31.71,32.13,31.55,31.97,340800.0,22.7108,23.0116,22.5962,22.897,340800.0
2008-12-05 10:40:00,31.95,32.05,31.6,31.97,232400.0,22.8827,22.9543,22.632,22.897,232400.0
2008-12-05 10:50:00,31.98,32.36,31.85,32.21,165000.0,22.9042,23.1763,22.8111,23.0689,165000.0
2008-12-05 11:00:00,32.18,32.26,31.92,32.16,235200.0,23.0474,23.1047,22.8612,23.0331,235200.0
2008-12-05 11:10:00,32.16,32.36,32.07,32.22,167600.0,23.0331,23.1763,22.9686,23.0761,167600.0
2008-12-05 11:20:00,32.19,32.34,32.07,32.13,231200.0,23.0546,23.162,22.9686,23.0116,231200.0
2008-12-05 11:30:00,32.13,32.17,31.82,32.13,253400.0,23.0116,23.0403,22.7896,23.0116,253400.0
2008-12-05 11:40:00,32.18,32.47,32.06,32.37,185600.0,23.0474,23.2551,22.9615,23.1835,185600.0
2008-12-05 11:50:00,32.36,32.77,32.36,32.5,256400.0,23.1763,23.47,23.1763,23.2766,256400.0
2008-12-05 12:00:00,32.49,32.66,32.33,32.56,282800.0,23.2695,23.3912,23.1549,23.3196,282800.0
2008-12-05 12:10:00,32.57,32.57,32.23,32.37,91600.0,23.3267,23.3267,23.0832,23.1835,91600.0
2008-12-05 12:20:00,32.33,32.58,32.29,32.52,154000.0,23.1549,23.3339,23.1262,23.2909,154000.0
2008-12-05 12:30:00,32.49,32.52,32.05,32.27,103800.0,23.2695,23.2909,22.9543,23.1119,103800.0
2008-12-05 12:40:00,32.25,32.4,32.01,32.33,80800.0,23.0976,23.205,22.9257,23.1549,80800.0
2008-12-05 12:50:00,32.3,32.33,32.12,32.23,60600.0,23.1334,23.1549,23.0045,23.0832,60600.0
2008-12-05 13:00:00,32.24,32.61,32.23,32.5,102000.0,23.0904,23.3554,23.0832,23.2766,102000.0
2008-12-05 13:10:00,32.49,32.58,32.34,32.34,236400.0,23.2695,23.3339,23.162,23.162,236400.0
2008-12-05 13:20:00,32.37,32.7,32.35,32.42,129400.0,23.1835,23.4199,23.1692,23.2193,129400.0
2008-12-05 13:30:00,32.45,32.65,32.27,32.4,245000.0,23.2408,23.384,23.1119,23.205,245000.0
2008-12-05 13:40:00,32.38,32.61,32.3,32.51,217200.0,23.1907,23.3554,23.1334,23.2838,217200.0
2008-12-05 13:50:00,32.52,32.91,32.52,32.58,208000.0,23.2909,23.5703,23.2909,23.3339,208000.0
2008-12-05 14:00:00,32.54,32.76,32.27,32.27,136600.0,23.3053,23.4628,23.1119,23.1119,136600.0
2008-12-05 14:10:00,32.27,32.52,32.21,32.42,167400.0,23.1119,23.2909,23.0689,23.2193,167400.0
2008-12-05 14:20:00,32.42,32.7,32.33,32.49,176200.0,23.2193,23.4199,23.1549,23.2695,176200.0
2008-12-05 14:30:00,32.48,33.1,32.37,33.1,294600.0,23.2623,23.7063,23.1835,23.7063,294600.0
2008-12-05 14:40:00,33.11,33.65,33.11,33.52,248600.0,23.7135,24.1002,23.7135,24.0071,248600.0
2008-12-05 14:50:00,33.54,33.56,33.22,33.45,179400.0,24.0215,24.0358,23.7923,23.957,179400.0
2008-12-05 15:00:00,33.48,33.64,33.07,33.16,276200.0,23.9785,24.0931,23.6848,23.7493,276200.0
2008-12-05 15:10:00,33.12,33.49,33.08,33.26,448000.0,23.7207,23.9857,23.692,23.8209,448000.0
2008-12-05 15:20:00,33.26,33.37,33.02,33.17,312600.0,23.8209,23.8997,23.649,23.7565,312600.0
2008-12-05 15:30:00,33.15,33.73,33.1,33.53,446000.0,23.7421,24.1575,23.7063,24.0143,446000.0
2008-12-05 15:40:00,33.54,33.8,33.33,33.43,580800.0,24.0215,24.2077,23.8711,23.9427,580800.0
2008-12-05 15:50:00,33.44,34.16,33.32,34.0,731400.0,23.9498,24.4655,23.8639,24.3509,731400.0
2008-12-08 09:30:00,35.41,36.25,34.96,36.21,539400.0,25.3608,25.9624,25.0385,25.9337,539400.0
2008-12-08 09:40:00,36.14,36.43,35.75,35.79,316000.0,25.8836,26.0913,25.6043,25.6329,316000.0
2008-12-08 09:50:00,35.82,35.82,35.06,35.14,310600.0,25.6544,25.6544,25.1101,25.1674,310600.0
2008-12-08 10:00:00,35.14,35.8,34.91,35.62,429200.0,25.1674,25.6401,25.0027,25.5112,429200.0
2008-12-08 10:10:00,35.58,35.65,35.27,35.41,177800.0,25.4825,25.5327,25.2605,25.3608,177800.0
2008-12-08 10:20:00,35.38,35.93,35.32,35.78,239000.0,25.3393,25.7332,25.2963,25.6258,239000.0
2008-12-08 10:30:00,35.86,36.11,35.72,36.06,267800.0,25.6831,25.8621,25.5828,25.8263,267800.0
2008-12-08 10:40:00,36.08,36.42,36.04,36.35,303400.0,25.8406,26.0841,25.812,26.034,303400.0
2008-12-08 10:50:00,36.31,36.49,36.1,36.3,207200.0,26.0053,26.1343,25.8549,25.9982,207200.0
2008-12-08 11:00:00,36.26,36.4,35.83,35.87,194200.0,25.9695,26.0698,25.6616,25.6902,194200.0
2008-12-08 11:10:00,35.87,35.95,35.65,35.85,342400.0,25.6902,25.7475,25.5327,25.6759,342400.0
2008-12-08 11:20:00,35.82,35.91,35.58,35.65,407200.0,25.6544,25.7189,25.4825,25.5327,407200.0
2008-12-08 11:30:00,35.68,35.85,35.38,35.48,253400.0,25.5541,25.6759,25.3393,25.4109,253400.0
2008-12-08 11:40:00,35.46,35.56,35.23,35.27,195800.0,25.3966,25.4682,25.2318,25.2605,195800.0
2008-12-08 11:50:00,35.27,35.3,34.77,34.83,174400.0,25.2605,25.282,24.9024,24.9454,174400.0
2008-12-08 12:00:00,34.84,35.03,34.47,34.54,292000.0,24.9525,25.0886,24.6875,24.7377,292000.0
2008-12-08 12:10:00,34.52,34.82,34.34,34.7,204400.0,24.7233,24.9382,24.5944,24.8523,204400.0
2008-12-08 12:20:00,34.73,34.84,34.69,34.81,141200.0,24.8737,24.9525,24.8451,24.931,141200.0
2008-12-08 12:30:00,34.82,34.85,34.54,34.59,170600.0,24.9382,24.9597,24.7377,24.7735,170600.0
2008-12-08 12:40:00,34.58,34.77,34.47,34.47,143600.0,24.7663,24.9024,24.6875,24.6875,143600.0
2008-12-08 12:50:00,34.49,34.6,33.95,34.01,276000.0,24.7019,24.7806,24.3151,24.3581,276000.0
2008-12-08 13:00:00,34.04,34.17,33.85,34.08,294800.0,24.3796,24.4727,24.2435,24.4082,294800.0
2008-12-08 13:10:00,34.04,34.2,34.0,34.01,194600.0,24.3796,24.4942,24.3509,24.3581,194600.0
2008-12-08 13:20:00,34.05,34.22,33.97,34.02,229600.0,24.3867,24.5085,24.3294,24.3652,229600.0
2008-12-08 13:30:00,34.01,34.04,33.66,33.84,183600.0,24.3581,24.3796,24.1074,24.2363,183600.0
2008-12-08 13:40:00,33.82,34.13,33.82,34.07,137800.0,24.222,24.444,24.222,24.4011,137800.0
2008-12-08 13:50:00,34.07,34.24,33.91,34.16,157800.0,24.4011,24.5228,24.2865,24.4655,157800.0
2008-12-08 14:00:00,34.19,34.47,34.06,34.38,148600.0,24.487,24.6875,24.3939,24.6231,148600.0
2008-12-08 14:10:00,34.37,34.6,34.35,34.56,196800.0,24.6159,24.7806,24.6016,24.752,196800.0
2008-12-08 14:20:00,34.54,35.02,34.54,34.88,243800.0,24.7377,25.0814,24.7377,24.9812,243800.0
2008-12-08 14:30:00,34.88,34.98,34.6,34.73,165800.0,24.9812,25.0528,24.7806,24.8737,165800.0
2008-12-08 14:40:00,34.73,35.22,34.69,35.02,246400.0,24.8737,25.2247,24.8451,25.0814,246400.0
2008-12-08 14:50:00,35.08,35.24,34.92,35.24,230800.0,25.1244,25.239,25.0098,25.239,230800.0
2008-12-08 15:00:00,35.22,35.36,35.02,35.29,279200.0,25.2247,25.325,25.0814,25.2748,279200.0
2008-12-08 15:10:00,35.27,35.4,35.08,35.21,353800.0,25.2605,25.3536,25.1244,25.2175,353800.0
2008-12-08 15:20:00,35.22,35.39,35.18,35.24,261400.0,25.2247,25.3464,25.196,25.239,261400.0
2008-12-08 15:30:00,35.27,35.34,34.79,34.79,323800.0,25.2605,25.3106,24.9167,24.9167,323800.0
2008-12-08 15:40:00,34.77,34.98,34.11,34.18,568800.0,24.9024,25.0528,24.4297,24.4798,568800.0
2008-12-08 15:50:00,34.19,34.63,34.16,34.54,1054800.0,24.487,24.8021,24.4655,24.7377,1054800.0
2008-12-09 09:30:00,34.05,34.59,33.15,34.52,467600.0,24.3867,24.7735,23.7421,24.7233,467600.0
2008-12-09 09:40:00,34.52,35.23,34.41,34.98,282600.0,24.7233,25.2318,24.6446,25.0528,282600.0
2008-12-09 09:50:00,34.98,35.37,34.83,35.11,195400.0,25.0528,25.3321,24.9454,25.1459,195400.0
2008-12-09 10:00:00,35.15,35.96,35.14,35.63,345400.0,25.1746,25.7547,25.1674,25.5183,345400.0
2008-12-09 10:10:00,35.6,36.36,35.6,36.31,298600.0,25.4968,26.0412,25.4968,26.0053,298600.0
2008-12-09 10:20:00,36.33,36.4,35.88,35.92,393800.0,26.0197,26.0698,25.6974,25.726,393800.0
2008-12-09 10:30:00,35.95,36.46,35.88,36.31,293800.0,25.7475,26.1128,25.6974,26.0053,293800.0
2008-12-09 10:40:00,36.38,36.5,36.19,36.22,329400.0,26.0555,26.1414,25.9194,25.9409,329400.0
2008-12-09 10:50:00,36.23,36.69,36.21,36.35,235800.0,25.9481,26.2775,25.9337,26.034,235800.0
2008-12-09 11:00:00,36.34,36.5,35.95,36.02,220600.0,26.0268,26.1414,25.7475,25.7976,220600.0
2008-12-09 11:10:00,35.99,36.02,35.57,35.66,186600.0,25.7762,25.7976,25.4754,25.5398,186600.0
2008-12-09 11:20:00,35.65,35.93,35.6,35.7,134800.0,25.5327,25.7332,25.4968,25.5685,134800.0
2008-12-09 11:30:00,35.68,36.16,35.68,35.98,122400.0,25.5541,25.8979,25.5541,25.769,122400.0
2008-12-09 11:40:00,36.0,36.28,35.98,36.13,137600.0,25.7833,25.9839,25.769,25.8764,137600.0
2008-12-09 11:50:00,36.16,36.41,36.05,36.05,162400.0,25.8979,26.077,25.8191,25.8191,162400.0
2008-12-09 12:00:00,36.06,36.4,35.96,36.19,191200.0,25.8263,26.0698,25.7547,25.9194,191200.0
2008-12-09 12:10:00,36.18,36.3,35.9,36.08,322400.0,25.9122,25.9982,25.7117,25.8406,322400.0
2008-12-09 12:20:00,36.09,36.13,35.85,36.04,94000.0,25.8478,25.8764,25.6759,25.812,94000.0
2008-12-09 12:30:00,36.07,36.08,35.94,36.02,124200.0,25.8335,25.8406,25.7404,25.7976,124200.0
2008-12-09 12:40:00,36.02,36.05,35.9,35.9,125200.0,25.7976,25.8191,25.7117,25.7117,125200.0
2008-12-09 12:50:00,35.91,36.04,35.67,35.78,105600.0,25.7189,25.812,25.547,25.6258,105600.0
2008-12-09 13:00:00,35.73,36.06,35.66,35.96,107600.0,25.59,25.8263,25.5398,25.7547,107600.0
2008-12-09 13:10:00,35.97,36.04,35.74,35.82,126400.0,25.7618,25.812,25.5971,25.6544,126400.0
2008-12-09 13:20:00,35.82,36.09,35.82,35.88,123800.0,25.6544,25.8478,25.6544,25.6974,123800.0
2008-12-09 13:30:00,35.85,35.94,35.7,35.92,129000.0,25.6759,25.7404,25.5685,25.726,129000.0
2008-12-09 13:40:00,35.9,36.13,35.84,36.1,161000.0,25.7117,25.8764,25.6687,25.8549,161000.0
2008-12-09 13:50:00,36.1,36.12,35.49,35.49,231800.0,25.8549,25.8693,25.4181,25.4181,231800.0
2008-12-09 14:00:00,35.49,35.5,35.12,35.18,242800.0,25.4181,25.4252,25.1531,25.196,242800.0
2008-12-09 14:10:00,35.16,35.55,35.15,35.53,141400.0,25.1817,25.461,25.1746,25.4467,141400.0
2008-12-09 14:20:00,35.54,35.55,35.04,35.15,135800.0,25.4539,25.461,25.0958,25.1746,135800.0
2008-12-09 14:30:00,35.15,35.56,35.09,35.43,96800.0,25.1746,25.4682,25.1316,25.3751,96800.0
2008-12-09 14:40:00,35.43,35.71,35.33,35.65,124600.0,25.3751,25.5756,25.3035,25.5327,124600.0
2008-12-09 14:50:00,35.64,35.91,35.39,35.81,165600.0,25.5255,25.7189,25.3464,25.6472,165600.0
2008-12-09 15:00:00,35.78,35.99,35.65,35.86,161400.0,25.6258,25.7762,25.5327,25.6831,161400.0
2008-12-09 15:10:00,35.87,35.88,35.51,35.8,139200.0,25.6902,25.6974,25.4324,25.6401,139200.0
2008-12-09 15:20:00,35.79,35.91,35.29,35.49,240200.0,25.6329,25.7189,25.2748,25.4181,240200.0
2008-12-09 15:30:00,35.46,35.61,35.22,35.28,255600.0,25.3966,25.504,25.2247,25.2677,255600.0
2008-12-09 15:40:00,35.29,35.44,35.1,35.19,432600.0,25.2748,25.3823,25.1387,25.2032,432600.0
2008-12-09 15:50:00,35.19,35.39,35.12,35.2,586200.0,25.2032,25.3464,25.1531,25.2104,586200.0
2008-12-10 09:30:00,35.94,36.82,35.77,36.56,439400.0,25.7404,26.3706,25.6186,26.1844,439400.0
2008-12-10 09:40:00,36.5,37.07,36.37,36.61,476600.0,26.1414,26.5497,26.0483,26.2202,476600.0
2008-12-10 09:50:00,36.61,36.66,36.13,36.17,276000.0,26.2202,26.256,25.8764,25.9051,276000.0
2008-12-10 10:00:00,36.21,37.05,36.16,37.01,311200.0,25.9337,26.5353,25.8979,26.5067,311200.0
2008-12-10 10:10:00,37.02,37.38,36.98,37.32,367000.0,26.5139,26.7717,26.4852,26.7287,367000.0
2008-12-10 10:20:00,37.33,37.6,37.17,37.46,349200.0,26.7359,26.9293,26.6213,26.829,349200.0
2008-12-10 10:30:00,37.47,37.66,36.9,37.42,585000.0,26.8361,26.9722,26.4279,26.8003,585000.0
2008-12-10 10:40:00,37.38,37.42,36.59,36.74,318600.0,26.7717,26.8003,26.2059,26.3133,318600.0
2008-12-10 10:50:00,36.76,36.76,36.36,36.44,224800.0,26.3276,26.3276,26.0412,26.0985,224800.0
2008-12-10 11:00:00,36.44,36.63,36.34,36.47,183600.0,26.0985,26.2345,26.0268,26.1199,183600.0
2008-12-10 11:10:00,36.41,36.71,36.39,36.68,206600.0,26.077,26.2918,26.0626,26.2703,206600.0
2008-12-10 11:20:00,36.67,36.88,36.45,36.68,216200.0,26.2632,26.4136,26.1056,26.2703,216200.0
2008-12-10 11:30:00,36.66,36.98,36.62,36.92,105800.0,26.256,26.4852,26.2274,26.4422,105800.0
2008-12-10 11:40:00,36.92,37.4,36.85,37.35,139400.0,26.4422,26.786,26.3921,26.7502,139400.0
2008-12-10 11:50:00,37.35,37.54,37.28,37.35,156000.0,26.7502,26.8863,26.7001,26.7502,156000.0
2008-12-10 12:00:00,37.35,37.73,37.24,37.68,266600.0,26.7502,27.0224,26.6714,26.9865,266600.0
2008-12-10 12:10:00,37.68,37.96,37.63,37.68,265600.0,26.9865,27.1871,26.9507,26.9865,265600.0
2008-12-10 12:20:00,37.69,37.71,37.22,37.47,311800.0,26.9937,27.008,26.6571,26.8361,311800.0
2008-12-10 12:30:00,37.47,37.55,37.07,37.21,398000.0,26.8361,26.8934,26.5497,26.6499,398000.0
2008-12-10 12:40:00,37.22,37.35,37.01,37.1,287800.0,26.6571,26.7502,26.5067,26.5711,287800.0
2008-12-10 12:50:00,37.1,37.29,37.02,37.12,201200.0,26.5711,26.7072,26.5139,26.5855,201200.0
2008-12-10 13:00:00,37.12,37.53,37.02,37.37,182000.0,26.5855,26.8791,26.5139,26.7645,182000.0
2008-12-10 13:10:00,37.4,37.49,37.3,37.38,206600.0,26.786,26.8505,26.7144,26.7717,206600.0
2008-12-10 13:20:00,37.38,37.51,37.19,37.23,170200.0,26.7717,26.8648,26.6356,26.6643,170200.0
2008-12-10 13:30:00,37.22,37.26,36.8,36.93,194800.0,26.6571,26.6857,26.3563,26.4494,194800.0
2008-12-10 13:40:00,36.89,36.92,36.6,36.7,158800.0,26.4207,26.4422,26.213,26.2847,158800.0
2008-12-10 13:50:00,36.7,36.7,36.43,36.48,219000.0,26.2847,26.2847,26.0913,26.1271,219000.0
2008-12-10 14:00:00,36.48,36.62,36.38,36.6,131800.0,26.1271,26.2274,26.0555,26.213,131800.0
2008-12-10 14:10:00,36.63,36.68,36.4,36.43,133800.0,26.2345,26.2703,26.0698,26.0913,133800.0
2008-12-10 14:20:00,36.44,36.49,36.08,36.36,232600.0,26.0985,26.1343,25.8406,26.0412,232600.0
2008-12-10 14:30:00,36.34,36.6,36.15,36.59,243400.0,26.0268,26.213,25.8908,26.2059,243400.0
2008-12-10 14:40:00,36.59,36.69,36.3,36.37,279600.0,26.2059,26.2775,25.9982,26.0483,279600.0
2008-12-10 14:50:00,36.35,36.63,36.27,36.54,117600.0,26.034,26.2345,25.9767,26.1701,117600.0
2008-12-10 15:00:00,36.53,36.66,36.35,36.64,157000.0,26.1629,26.256,26.034,26.2417,157000.0
2008-12-10 15:10:00,36.64,36.98,36.58,36.86,151400.0,26.2417,26.4852,26.1987,26.3993,151400.0
2008-12-10 15:20:00,36.86,36.94,36.74,36.85,238200.0,26.3993,26.4566,26.3133,26.3921,238200.0
2008-12-10 15:30:00,36.87,36.89,36.52,36.54,176800.0,26.4064,26.4207,26.1558,26.1701,176800.0
2008-12-10 15:40:00,36.52,36.93,36.52,36.78,269200.0,26.1558,26.4494,26.1558,26.342,269200.0
2008-12-10 15:50:00,36.79,36.93,36.67,36.81,354000.0,26.3491,26.4494,26.2632,26.3634,354000.0
2008-12-11 09:30:00,37.49,37.75,36.66,37.27,260600.0,26.8505,27.0367,26.256,26.6929,260600.0
2008-12-11 09:40:00,37.37,37.95,37.27,37.69,254000.0,26.7645,27.1799,26.6929,26.9937,254000.0
2008-12-11 09:50:00,37.66,38.31,37.66,38.18,243400.0,26.9722,27.4378,26.9722,27.3446,243400.0
2008-12-11 10:00:00,38.22,38.53,38.15,38.51,330800.0,27.3733,27.5953,27.3232,27.581,330800.0
2008-12-11 10:10:00,38.51,38.94,38.46,38.73,316200.0,27.581,27.889,27.5452,27.7386,316200.0
2008-12-11 10:20:00,38.73,39.19,38.66,39.07,287000.0,27.7386,28.068,27.6884,27.9821,287000.0
2008-12-11 10:30:00,39.03,39.21,38.48,38.48,327000.0,27.9534,28.0823,27.5595,27.5595,327000.0
2008-12-11 10:40:00,38.48,38.62,38.24,38.34,376800.0,27.5595,27.6598,27.3876,27.4592,376800.0
2008-12-11 10:50:00,38.34,38.37,38.08,38.15,386800.0,27.4592,27.4807,27.273,27.3232,386800.0
2008-12-11 11:00:00,38.16,38.47,38.05,38.38,182400.0,27.3303,27.5523,27.2515,27.4879,182400.0
2008-12-11 11:10:00,38.37,38.63,38.37,38.41,122200.0,27.4807,27.6669,27.4807,27.5094,122200.0
2008-12-11 11:20:00,38.41,38.56,38.05,38.17,123400.0,27.5094,27.6168,27.2515,27.3375,123400.0
2008-12-11 11:30:00,38.16,38.44,38.16,38.44,98600.0,27.3303,27.5309,27.3303,27.5309,98600.0
2008-12-11 11:40:00,38.45,38.97,38.36,38.76,247400.0,27.538,27.9104,27.4736,27.76,247400.0
2008-12-11 11:50:00,38.76,38.85,38.58,38.79,98600.0,27.76,27.8245,27.6311,27.7815,98600.0
2008-12-11 12:00:00,38.8,39.11,38.72,38.95,188400.0,27.7887,28.0107,27.7314,27.8961,188400.0
2008-12-11 12:10:00,38.95,38.99,38.68,38.91,125600.0,27.8961,27.9248,27.7028,27.8675,125600.0
2008-12-11 12:20:00,38.93,38.99,38.67,38.7,68000.0,27.8818,27.9248,27.6956,27.7171,68000.0
2008-12-11 12:30:00,38.74,38.94,38.65,38.65,68800.0,27.7457,27.889,27.6813,27.6813,68800.0
2008-12-11 12:40:00,38.65,38.7,38.48,38.56,124400.0,27.6813,27.7171,27.5595,27.6168,124400.0
2008-12-11 12:50:00,38.59,38.63,38.43,38.55,142600.0,27.6383,27.6669,27.5237,27.6096,142600.0
2008-12-11 13:00:00,38.54,38.58,38.34,38.45,84600.0,27.6025,27.6311,27.4592,27.538,84600.0
2008-12-11 13:10:00,38.44,38.56,38.21,38.31,54800.0,27.5309,27.6168,27.3661,27.4378,54800.0
2008-12-11 13:20:00,38.28,38.3,38.05,38.14,60800.0,27.4163,27.4306,27.2515,27.316,60800.0
2008-12-11 13:30:00,38.16,38.27,38.07,38.21,54600.0,27.3303,27.4091,27.2659,27.3661,54600.0
2008-12-11 13:40:00,38.21,38.27,38.02,38.05,89800.0,27.3661,27.4091,27.2301,27.2515,89800.0
2008-12-11 13:50:00,38.03,38.05,37.62,37.65,155600.0,27.2372,27.2515,26.9436,26.9651,155600.0
2008-12-11 14:00:00,37.66,37.85,37.6,37.6,136800.0,26.9722,27.1083,26.9293,26.9293,136800.0
2008-12-11 14:10:00,37.62,37.72,37.5,37.69,67800.0,26.9436,27.0152,26.8576,26.9937,67800.0
2008-12-11 14:20:00,37.68,37.71,37.34,37.45,152400.0,26.9865,27.008,26.743,26.8218,152400.0
2008-12-11 14:30:00,37.46,37.58,37.32,37.38,144600.0,26.829,26.9149,26.7287,26.7717,144600.0
2008-12-11 14:40:00,37.37,37.38,36.69,36.74,261000.0,26.7645,26.7717,26.2775,26.3133,261000.0
2008-12-11 14:50:00,36.74,36.94,36.43,36.49,230600.0,26.3133,26.4566,26.0913,26.1343,230600.0
2008-12-11 15:00:00,36.52,36.52,36.21,36.44,229200.0,26.1558,26.1558,25.9337,26.0985,229200.0
2008-12-11 15:10:00,36.42,36.47,36.0,36.07,264200.0,26.0841,26.1199,25.7833,25.8335,264200.0
2008-12-11 15:20:00,36.1,36.16,35.93,36.02,286400.0,25.8549,25.8979,25.7332,25.7976,286400.0
2008-12-11 15:30:00,36.05,36.07,35.71,35.82,213200.0,25.8191,25.8335,25.5756,25.6544,213200.0
2008-12-11 15:40:00,35.83,36.16,35.77,36.06,523600.0,25.6616,25.8979,25.6186,25.8263,523600.0
2008-12-11 15:50:00,36.06,36.17,35.97,35.97,537600.0,25.8263,25.9051,25.7618,25.7618,537600.0
2008-12-12 09:30:00,34.37,34.81,33.71,33.82,486600.0,24.6159,24.931,24.1432,24.222,486600.0
2008-12-12 09:40:00,33.82,34.08,33.59,33.75,258400.0,24.222,24.4082,24.0573,24.1719,258400.0
2008-12-12 09:50:00,33.76,34.41,33.76,34.05,280600.0,24.179,24.6446,24.179,24.3867,280600.0
2008-12-12 10:00:00,34.06,34.24,33.92,34.12,264000.0,24.3939,24.5228,24.2936,24.4369,264000.0
2008-12-12 10:10:00,34.12,34.15,33.72,33.74,153200.0,24.4369,24.4583,24.1504,24.1647,153200.0
2008-12-12 10:20:00,33.7,33.94,33.62,33.92,131800.0,24.1361,24.3079,24.0788,24.2936,131800.0
2008-12-12 10:30:00,33.93,34.05,33.84,34.02,156200.0,24.3008,24.3867,24.2363,24.3652,156200.0
2008-12-12 10:40:00,34.02,34.33,33.99,34.12,170200.0,24.3652,24.5873,24.3438,24.4369,170200.0
2008-12-12 10:50:00,34.12,34.43,33.92,34.41,332400.0,24.4369,24.6589,24.2936,24.6446,332400.0
2008-12-12 11:00:00,34.38,34.84,34.21,34.84,356200.0,24.6231,24.9525,24.5013,24.9525,356200.0
2008-12-12 11:10:00,34.84,34.88,34.29,34.31,220600.0,24.9525,24.9812,24.5586,24.5729,220600.0
2008-12-12 11:20:00,34.3,34.45,34.24,34.29,171800.0,24.5658,24.6732,24.5228,24.5586,171800.0
2008-12-12 11:30:00,34.29,34.49,34.16,34.2,134000.0,24.5586,24.7019,24.4655,24.4942,134000.0
2008-12-12 11:40:00,34.18,34.24,34.02,34.13,91200.0,24.4798,24.5228,24.3652,24.444,91200.0
2008-12-12 11:50:00,34.16,34.27,34.07,34.16,87600.0,24.4655,24.5443,24.4011,24.4655,87600.0
2008-12-12 12:00:00,34.17,34.37,34.17,34.36,138400.0,24.4727,24.6159,24.4727,24.6088,138400.0
2008-12-12 12:10:00,34.35,34.37,34.21,34.35,101400.0,24.6016,24.6159,24.5013,24.6016,101400.0
2008-12-12 12:20:00,34.35,34.44,34.26,34.33,108400.0,24.6016,24.666,24.5371,24.5873,108400.0
2008-12-12 12:30:00,34.32,34.55,34.24,34.55,176400.0,24.5801,24.7448,24.5228,24.7448,176400.0
2008-12-12 12:40:00,34.6,34.73,34.47,34.56,200200.0,24.7806,24.8737,24.6875,24.752,200200.0
2008-12-12 12:50:00,34.57,34.75,34.48,34.55,311000.0,24.7592,24.8881,24.6947,24.7448,311000.0
2008-12-12 13:00:00,34.57,34.65,34.35,34.47,117000.0,24.7592,24.8165,24.6016,24.6875,117000.0
2008-12-12 13:10:00,34.47,34.49,34.27,34.27,150200.0,24.6875,24.7019,24.5443,24.5443,150200.0
2008-12-12 13:20:00,34.27,34.35,33.87,34.02,189000.0,24.5443,24.6016,24.2578,24.3652,189000.0
2008-12-12 13:30:00,34.05,34.16,33.77,33.83,121600.0,24.3867,24.4655,24.1862,24.2292,121600.0
2008-12-12 13:40:00,33.84,33.84,33.6,33.67,156800.0,24.2363,24.2363,24.0644,24.1146,156800.0
2008-12-12 13:50:00,33.63,33.83,33.51,33.54,155000.0,24.0859,24.2292,24.0,24.0215,155000.0
2008-12-12 14:00:00,33.52,34.12,33.52,33.96,157800.0,24.0071,24.4369,24.0071,24.3223,157800.0
2008-12-12 14:10:00,33.96,34.2,33.81,33.82,127400.0,24.3223,24.4942,24.2148,24.222,127400.0
2008-12-12 14:20:00,33.8,33.85,33.45,33.56,213200.0,24.2077,24.2435,23.957,24.0358,213200.0
2008-12-12 14:30:00,33.56,33.84,33.38,33.76,164000.0,24.0358,24.2363,23.9069,24.179,164000.0
2008-12-12 14:40:00,33.75,33.97,33.68,33.9,143800.0,24.1719,24.3294,24.1217,24.2793,143800.0
2008-12-12 14:50:00,33.88,34.25,33.88,34.16,188800.0,24.265,24.53,24.265,24.4655,188800.0
2008-12-12 15:00:00,34.15,34.55,34.12,34.16,206600.0,24.4583,24.7448,24.4369,24.4655,206600.0
2008-12-12 15:10:00,34.17,34.17,33.7,33.71,279200.0,24.4727,24.4727,24.1361,24.1432,279200.0
2008-12-12 15:20:00,33.71,34.05,33.63,33.85,216400.0,24.1432,24.3867,24.0859,24.2435,216400.0
2008-12-12 15:30:00,33.85,33.93,33.63,33.74,192600.0,24.2435,24.3008,24.0859,24.1647,192600.0
2008-12-12 15:40:00,33.72,33.88,33.54,33.72,312800.0,24.1504,24.265,24.0215,24.1504,312800.0
2008-12-12 15:50:00,33.71,34.05,33.58,33.98,437000.0,24.1432,24.3867,24.0501,24.3366,437000.0
2008-12-15 09:30:00,35.02,35.83,35.02,35.58,450800.0,25.0814,25.6616,25.0814,25.4825,450800.0
2008-12-15 09:40:00,35.6,35.77,35.33,35.57,450600.0,25.4968,25.6186,25.3035,25.4754,450600.0
2008-12-15 09:50:00,35.58,35.58,35.21,35.38,217600.0,25.4825,25.4825,25.2175,25.3393,217600.0
2008-12-15 10:00:00,35.4,35.52,35.21,35.3,241000.0,25.3536,25.4395,25.2175,25.282,241000.0
2008-12-15 10:10:00,35.31,35.68,35.22,35.5,272200.0,25.2891,25.5541,25.2247,25.4252,272200.0
2008-12-15 10:20:00,35.54,35.73,35.45,35.63,315400.0,25.4539,25.59,25.3894,25.5183,315400.0
2008-12-15 10:30:00,35.66,35.75,35.52,35.73,351400.0,25.5398,25.6043,25.4395,25.59,351400.0
2008-12-15 10:40:00,35.71,35.74,35.39,35.44,310000.0,25.5756,25.5971,25.3464,25.3823,310000.0
2008-12-15 10:50:00,35.44,35.56,35.25,35.29,128000.0,25.3823,25.4682,25.2462,25.2748,128000.0
2008-12-15 11:00:00,35.27,35.35,35.09,35.3,122200.0,25.2605,25.3178,25.1316,25.282,122200.0
2008-12-15 11:10:00,35.31,35.34,35.02,35.03,127400.0,25.2891,25.3106,25.0814,25.0886,127400.0
2008-12-15 11:20:00,35.04,35.24,34.95,34.99,191600.0,25.0958,25.239,25.0313,25.06,191600.0
2008-12-15 11:30:00,34.99,35.07,34.85,34.96,205200.0,25.06,25.1173,24.9597,25.0385,205200.0
2008-12-15 11:40:00,34.98,35.17,34.94,35.13,172200.0,25.0528,25.1889,25.0241,25.1602,172200.0
2008-12-15 11:50:00,35.11,35.22,35.03,35.12,145400.0,25.1459,25.2247,25.0886,25.1531,145400.0
2008-12-15 12:00:00,35.11,35.4,35.03,35.37,134000.0,25.1459,25.3536,25.0886,25.3321,134000.0
2008-12-15 12:10:00,35.38,35.46,35.24,35.36,104400.0,25.3393,25.3966,25.239,25.325,104400.0
2008-12-15 12:20:00,35.38,35.56,35.38,35.47,54800.0,25.3393,25.4682,25.3393,25.4037,54800.0
2008-12-15 12:30:00,35.45,35.47,34.9,35.0,198800.0,25.3894,25.4037,24.9955,25.0671,198800.0
2008-12-15 12:40:00,34.97,35.02,34.72,34.77,145000.0,25.0456,25.0814,24.8666,24.9024,145000.0
2008-12-15 12:50:00,34.77,34.84,34.7,34.79,166400.0,24.9024,24.9525,24.8523,24.9167,166400.0
2008-12-15 13:00:00,34.78,34.78,34.27,34.27,174800.0,24.9096,24.9096,24.5443,24.5443,174800.0
2008-12-15 13:10:00,34.27,34.48,34.24,34.45,139200.0,24.5443,24.6947,24.5228,24.6732,139200.0
2008-12-15 13:20:00,34.44,34.54,34.3,34.48,170800.0,24.666,24.7377,24.5658,24.6947,170800.0
2008-12-15 13:30:00,34.49,34.53,34.35,34.41,156000.0,24.7019,24.7305,24.6016,24.6446,156000.0
2008-12-15 13:40:00,34.38,34.73,34.37,34.66,163400.0,24.6231,24.8737,24.6159,24.8236,163400.0
2008-12-15 13:50:00,34.64,34.65,34.42,34.49,128800.0,24.8093,24.8165,24.6517,24.7019,128800.0
2008-12-15 14:00:00,34.51,34.74,34.51,34.6,130000.0,24.7162,24.8809,24.7162,24.7806,130000.0
2008-12-15 14:10:00,34.6,34.65,34.38,34.59,107400.0,24.7806,24.8165,24.6231,24.7735,107400.0
2008-12-15 14:20:00,34.6,34.63,34.38,34.38,148000.0,24.7806,24.8021,24.6231,24.6231,148000.0
2008-12-15 14:30:00,34.41,34.69,34.37,34.62,110000.0,24.6446,24.8451,24.6159,24.795,110000.0
2008-12-15 14:40:00,34.62,34.73,34.26,34.38,150600.0,24.795,24.8737,24.5371,24.6231,150600.0
2008-12-15 14:50:00,34.36,34.38,34.09,34.1,137200.0,24.6088,24.6231,24.4154,24.4225,137200.0
2008-12-15 15:00:00,34.1,34.3,33.96,34.16,140400.0,24.4225,24.5658,24.3223,24.4655,140400.0
2008-12-15 15:10:00,34.17,34.19,33.72,33.92,188200.0,24.4727,24.487,24.1504,24.2936,188200.0
2008-12-15 15:20:00,33.92,34.23,33.89,34.12,203000.0,24.2936,24.5156,24.2721,24.4369,203000.0
2008-12-15 15:30:00,34.15,34.67,34.05,34.54,265000.0,24.4583,24.8308,24.3867,24.7377,265000.0
2008-12-15 15:40:00,34.54,34.85,34.44,34.67,289600.0,24.7377,24.9597,24.666,24.8308,289600.0
2008-12-15 15:50:00,34.66,34.71,34.41,34.63,382200.0,24.8236,24.8594,24.6446,24.8021,382200.0
2008-12-16 09:30:00,34.96,35.66,34.96,35.28,290800.0,25.0385,25.5398,25.0385,25.2677,290800.0
2008-12-16 09:40:00,35.31,35.33,34.54,34.6,280600.0,25.2891,25.3035,24.7377,24.7806,280600.0
2008-12-16 09:50:00,34.6,34.95,34.52,34.63,193000.0,24.7806,25.0313,24.7233,24.8021,193000.0
2008-12-16 10:00:00,34.63,35.1,34.62,34.97,122000.0,24.8021,25.1387,24.795,25.0456,122000.0
2008-12-16 10:10:00,34.98,35.05,34.67,34.81,77000.0,25.0528,25.1029,24.8308,24.931,77000.0
2008-12-16 10:20:00,34.79,35.06,34.7,34.97,80800.0,24.9167,25.1101,24.8523,25.0456,80800.0
2008-12-16 10:30:00,34.95,35.09,34.82,34.82,96400.0,25.0313,25.1316,24.9382,24.9382,96400.0
2008-12-16 10:40:00,34.84,34.85,34.38,34.66,113600.0,24.9525,24.9597,24.6231,24.8236,113600.0
2008-12-16 10:50:00,34.67,34.76,34.46,34.5,111400.0,24.8308,24.8952,24.6804,24.709,111400.0
2008-12-16 11:00:00,34.51,34.74,34.46,34.71,94000.0,24.7162,24.8809,24.6804,24.8594,94000.0
2008-12-16 11:10:00,34.71,34.85,34.59,34.71,61000.0,24.8594,24.9597,24.7735,24.8594,61000.0
2008-12-16 11:20:00,34.69,34.71,34.63,34.68,43000.0,24.8451,24.8594,24.8021,24.8379,43000.0
2008-12-16 11:30:00,34.68,34.79,34.66,34.68,70800.0,24.8379,24.9167,24.8236,24.8379,70800.0
2008-12-16 11:40:00,34.68,34.79,34.55,34.68,58600.0,24.8379,24.9167,24.7448,24.8379,58600.0
2008-12-16 11:50:00,34.69,34.8,34.61,34.7,61800.0,24.8451,24.9239,24.7878,24.8523,61800.0
2008-12-16 12:00:00,34.65,34.7,34.52,34.58,42600.0,24.8165,24.8523,24.7233,24.7663,42600.0
2008-12-16 12:10:00,34.58,34.71,34.55,34.66,77800.0,24.7663,24.8594,24.7448,24.8236,77800.0
2008-12-16 12:20:00,34.62,34.7,34.51,34.56,68600.0,24.795,24.8523,24.7162,24.752,68600.0
2008-12-16 12:30:00,34.54,34.63,34.45,34.56,64800.0,24.7377,24.8021,24.6732,24.752,64800.0
2008-12-16 12:40:00,34.54,34.7,34.54,34.58,78200.0,24.7377,24.8523,24.7377,24.7663,78200.0
2008-12-16 12:50:00,34.58,34.65,34.54,34.57,37800.0,24.7663,24.8165,24.7377,24.7592,37800.0
2008-12-16 13:00:00,34.57,34.63,34.49,34.62,31600.0,24.7592,24.8021,24.7019,24.795,31600.0
2008-12-16 13:10:00,34.62,34.75,34.6,34.72,96600.0,24.795,24.8881,24.7806,24.8666,96600.0
2008-12-16 13:20:00,34.74,34.76,34.6,34.75,70600.0,24.8809,24.8952,24.7806,24.8881,70600.0
2008-12-16 13:30:00,34.72,34.81,34.62,34.66,86000.0,24.8666,24.931,24.795,24.8236,86000.0
2008-12-16 13:40:00,34.65,34.73,34.58,34.63,73400.0,24.8165,24.8737,24.7663,24.8021,73400.0
2008-12-16 13:50:00,34.65,34.71,34.57,34.66,64000.0,24.8165,24.8594,24.7592,24.8236,64000.0
2008-12-16 14:00:00,34.68,34.73,34.6,34.6,37600.0,24.8379,24.8737,24.7806,24.7806,37600.0
2008-12-16 14:10:00,34.63,34.92,34.63,34.77,92400.0,24.8021,25.0098,24.8021,24.9024,92400.0
2008-12-16 14:20:00,34.82,35.17,34.74,34.94,241200.0,24.9382,25.1889,24.8809,25.0241,241200.0
2008-12-16 14:30:00,34.95,35.22,34.83,34.87,306200.0,25.0313,25.2247,24.9454,24.974,306200.0
2008-12-16 14:40:00,34.85,34.93,34.38,34.65,197600.0,24.9597,25.017,24.6231,24.8165,197600.0
2008-12-16 14:50:00,34.63,35.0,34.57,34.99,127200.0,24.8021,25.0671,24.7592,25.06,127200.0
2008-12-16 15:00:00,35.0,35.09,34.7,35.04,129400.0,25.0671,25.1316,24.8523,25.0958,129400.0
2008-12-16 15:10:00,35.02,35.52,34.99,35.45,162000.0,25.0814,25.4395,25.06,25.3894,162000.0
2008-12-16 15:20:00,35.44,35.67,35.4,35.42,143400.0,25.3823,25.547,25.3536,25.3679,143400.0
2008-12-16 15:30:00,35.41,35.52,35.17,35.43,194200.0,25.3608,25.4395,25.1889,25.3751,194200.0
2008-12-16 15:40:00,35.44,35.46,34.99,35.02,379600.0,25.3823,25.3966,25.06,25.0814,379600.0
2008-12-16 15:50:00,35.03,35.56,35.02,35.47,599800.0,25.0886,25.4682,25.0814,25.4037,599800.0
2008-12-17 09:30:00,35.4,36.29,34.83,36.02,227000.0,25.3536,25.991,24.9454,25.7976,227000.0
2008-12-17 09:40:00,36.04,36.16,35.8,35.92,122600.0,25.812,25.8979,25.6401,25.726,122600.0
2008-12-17 09:50:00,35.92,35.95,35.38,35.61,118800.0,25.726,25.7475,25.3393,25.504,118800.0
2008-12-17 10:00:00,35.67,35.83,35.59,35.72,218000.0,25.547,25.6616,25.4897,25.5828,218000.0
2008-12-17 10:10:00,35.76,35.77,35.52,35.67,130000.0,25.6114,25.6186,25.4395,25.547,130000.0
2008-12-17 10:20:00,35.66,35.7,35.47,35.68,90400.0,25.5398,25.5685,25.4037,25.5541,90400.0
2008-12-17 10:30:00,35.67,35.72,35.37,35.53,287000.0,25.547,25.5828,25.3321,25.4467,287000.0
2008-12-17 10:40:00,35.55,36.07,35.28,35.9,475400.0,25.461,25.8335,25.2677,25.7117,475400.0
2008-12-17 10:50:00,35.88,36.22,35.83,36.15,572800.0,25.6974,25.9409,25.6616,25.8908,572800.0
2008-12-17 11:00:00,36.16,36.3,35.97,36.17,151000.0,25.8979,25.9982,25.7618,25.9051,151000.0
2008-12-17 11:10:00,36.19,36.34,35.96,36.01,123800.0,25.9194,26.0268,25.7547,25.7905,123800.0
2008-12-17 11:20:00,36.01,36.02,35.9,35.9,163600.0,25.7905,25.7976,25.7117,25.7117,163600.0
2008-12-17 11:30:00,35.91,35.98,35.34,35.54,284600.0,25.7189,25.769,25.3106,25.4539,284600.0
2008-12-17 11:40:00,35.55,35.71,35.46,35.49,207000.0,25.461,25.5756,25.3966,25.4181,207000.0
2008-12-17 11:50:00,35.48,35.52,35.35,35.4,150400.0,25.4109,25.4395,25.3178,25.3536,150400.0
2008-12-17 12:00:00,35.4,35.49,35.29,35.49,75400.0,25.3536,25.4181,25.2748,25.4181,75400.0
2008-12-17 12:10:00,35.49,35.63,35.32,35.37,234000.0,25.4181,25.5183,25.2963,25.3321,234000.0
2008-12-17 12:20:00,35.38,35.42,35.21,35.36,110800.0,25.3393,25.3679,25.2175,25.325,110800.0
2008-12-17 12:30:00,35.35,35.47,35.08,35.09,89600.0,25.3178,25.4037,25.1244,25.1316,89600.0
2008-12-17 12:40:00,35.09,35.43,35.06,35.43,264600.0,25.1316,25.3751,25.1101,25.3751,264600.0
2008-12-17 12:50:00,35.42,35.54,35.34,35.38,332600.0,25.3679,25.4539,25.3106,25.3393,332600.0
2008-12-17 13:00:00,35.38,35.49,35.31,35.45,131200.0,25.3393,25.4181,25.2891,25.3894,131200.0
2008-12-17 13:10:00,35.44,35.49,35.35,35.4,78200.0,25.3823,25.4181,25.3178,25.3536,78200.0
2008-12-17 13:20:00,35.45,35.79,35.39,35.49,133400.0,25.3894,25.6329,25.3464,25.4181,133400.0
2008-12-17 13:30:00,35.48,35.63,35.48,35.6,124000.0,25.4109,25.5183,25.4109,25.4968,124000.0
2008-12-17 13:40:00,35.61,35.63,35.46,35.5,160000.0,25.504,25.5183,25.3966,25.4252,160000.0
2008-12-17 13:50:00,35.49,35.51,35.29,35.29,61000.0,25.4181,25.4324,25.2748,25.2748,61000.0
2008-12-17 14:00:00,35.28,35.62,35.25,35.59,78600.0,25.2677,25.5112,25.2462,25.4897,78600.0
2008-12-17 14:10:00,35.59,35.66,35.43,35.49,103600.0,25.4897,25.5398,25.3751,25.4181,103600.0
2008-12-17 14:20:00,35.49,35.52,35.13,35.16,97400.0,25.4181,25.4395,25.1602,25.1817,97400.0
2008-12-17 14:30:00,35.16,35.27,34.98,35.09,113400.0,25.1817,25.2605,25.0528,25.1316,113400.0
2008-12-17 14:40:00,35.08,35.35,35.07,35.33,140600.0,25.1244,25.3178,25.1173,25.3035,140600.0
2008-12-17 14:50:00,35.33,35.35,35.07,35.21,168200.0,25.3035,25.3178,25.1173,25.2175,168200.0
2008-12-17 15:00:00,35.22,35.38,35.19,35.24,110400.0,25.2247,25.3393,25.2032,25.239,110400.0
2008-12-17 15:10:00,35.24,35.44,35.13,35.33,137800.0,25.239,25.3823,25.1602,25.3035,137800.0
2008-12-17 15:20:00,35.34,35.42,34.83,34.91,202600.0,25.3106,25.3679,24.9454,25.0027,202600.0
2008-12-17 15:30:00,34.9,34.96,34.68,34.72,150200.0,24.9955,25.0385,24.8379,24.8666,150200.0
2008-12-17 15:40:00,34.71,35.22,34.71,35.21,238600.0,24.8594,25.2247,24.8594,25.2175,238600.0
2008-12-17 15:50:00,35.2,35.21,34.66,34.74,367400.0,25.2104,25.2175,24.8236,24.8809,367400.0
2008-12-18 09:30:00,34.58,34.93,34.37,34.37,236200.0,24.7663,25.017,24.6159,24.6159,236200.0
2008-12-18 09:40:00,34.37,34.48,33.63,33.86,210800.0,24.6159,24.6947,24.0859,24.2506,210800.0
2008-12-18 09:50:00,33.88,33.92,33.5,33.56,180000.0,24.265,24.2936,23.9928,24.0358,180000.0
2008-12-18 10:00:00,33.57,33.9,33.51,33.77,126600.0,24.043,24.2793,24.0,24.1862,126600.0
2008-12-18 10:10:00,33.81,33.92,33.54,33.56,147000.0,24.2148,24.2936,24.0215,24.0358,147000.0
2008-12-18 10:20:00,33.58,34.03,33.57,33.9,239800.0,24.0501,24.3724,24.043,24.2793,239800.0
2008-12-18 10:30:00,33.93,34.06,33.76,33.92,351600.0,24.3008,24.3939,24.179,24.2936,351600.0
2008-12-18 10:40:00,33.92,34.03,33.79,33.83,168400.0,24.2936,24.3724,24.2005,24.2292,168400.0
2008-12-18 10:50:00,33.83,33.92,33.75,33.82,120400.0,24.2292,24.2936,24.1719,24.222,120400.0
2008-12-18 11:00:00,33.81,33.9,33.67,33.68,97400.0,24.2148,24.2793,24.1146,24.1217,97400.0
2008-12-18 11:10:00,33.67,33.67,33.43,33.46,135800.0,24.1146,24.1146,23.9427,23.9642,135800.0
2008-12-18 11:20:00,33.46,33.46,33.26,33.34,147200.0,23.9642,23.9642,23.8209,23.8782,147200.0
2008-12-18 11:30:00,33.34,33.54,33.25,33.51,137000.0,23.8782,24.0215,23.8138,24.0,137000.0
2008-12-18 11:40:00,33.52,33.69,33.51,33.6,107600.0,24.0071,24.1289,24.0,24.0644,107600.0
2008-12-18 11:50:00,33.6,33.87,33.59,33.87,127200.0,24.0644,24.2578,24.0573,24.2578,127200.0
2008-12-18 12:00:00,33.85,33.88,33.71,33.85,113000.0,24.2435,24.265,24.1432,24.2435,113000.0
2008-12-18 12:10:00,33.88,33.96,33.82,33.91,106600.0,24.265,24.3223,24.222,24.2865,106600.0
2008-12-18 12:20:00,33.92,33.92,33.62,33.74,73600.0,24.2936,24.2936,24.0788,24.1647,73600.0
2008-12-18 12:30:00,33.77,33.94,33.74,33.82,95200.0,24.1862,24.3079,24.1647,24.222,95200.0
2008-12-18 12:40:00,33.83,33.93,33.79,33.92,103200.0,24.2292,24.3008,24.2005,24.2936,103200.0
2008-12-18 12:50:00,33.92,34.01,33.84,33.97,103800.0,24.2936,24.3581,24.2363,24.3294,103800.0
2008-12-18 13:00:00,33.99,34.02,33.9,33.92,70000.0,24.3438,24.3652,24.2793,24.2936,70000.0
2008-12-18 13:10:00,33.93,33.98,33.88,33.96,88800.0,24.3008,24.3366,24.265,24.3223,88800.0
2008-12-18 13:20:00,33.94,33.98,33.73,33.74,69600.0,24.3079,24.3366,24.1575,24.1647,69600.0
2008-12-18 13:30:00,33.73,33.82,33.7,33.8,58400.0,24.1575,24.222,24.1361,24.2077,58400.0
2008-12-18 13:40:00,33.81,33.81,33.52,33.53,68400.0,24.2148,24.2148,24.0071,24.0143,68400.0
2008-12-18 13:50:00,33.54,33.62,33.39,33.4,74600.0,24.0215,24.0788,23.914,23.9212,74600.0
2008-12-18 14:00:00,33.4,33.48,33.29,33.35,127600.0,23.9212,23.9785,23.8424,23.8854,127600.0
2008-12-18 14:10:00,33.35,33.41,33.18,33.22,83600.0,23.8854,23.9284,23.7636,23.7923,83600.0
2008-12-18 14:20:00,33.18,33.24,32.89,33.06,184800.0,23.7636,23.8066,23.5559,23.6777,184800.0
2008-12-18 14:30:00,33.05,33.22,33.03,33.18,125600.0,23.6705,23.7923,23.6562,23.7636,125600.0
2008-12-18 14:40:00,33.18,33.28,32.95,33.24,154200.0,23.7636,23.8353,23.5989,23.8066,154200.0
2008-12-18 14:50:00,33.24,33.3,32.89,32.9,224800.0,23.8066,23.8496,23.5559,23.5631,224800.0
2008-12-18 15:00:00,32.9,32.9,32.71,32.83,364200.0,23.5631,23.5631,23.427,23.513,364200.0
2008-12-18 15:10:00,32.82,32.84,32.61,32.68,259200.0,23.5058,23.5201,23.3554,23.4055,259200.0
2008-12-18 15:20:00,32.71,32.71,32.17,32.21,400600.0,23.427,23.427,23.0403,23.0689,400600.0
2008-12-18 15:30:00,32.21,32.44,32.13,32.31,418000.0,23.0689,23.2336,23.0116,23.1405,418000.0
2008-12-18 15:40:00,32.31,32.48,32.24,32.32,353600.0,23.1405,23.2623,23.0904,23.1477,353600.0
2008-12-18 15:50:00,32.34,32.48,32.22,32.34,757200.0,23.162,23.2623,23.0761,23.162,757200.0
2008-12-19 09:30:00,32.45,33.37,32.45,32.96,1269800.0,23.2408,23.8997,23.2408,23.6061,1269800.0
2008-12-19 09:40:00,32.9,33.05,32.73,32.9,194000.0,23.5631,23.6705,23.4413,23.5631,194000.0
2008-12-19 09:50:00,32.9,33.19,32.79,32.94,327800.0,23.5631,23.7708,23.4843,23.5917,327800.0
2008-12-19 10:00:00,32.94,33.25,32.93,33.07,331600.0,23.5917,23.8138,23.5846,23.6848,331600.0
2008-12-19 10:10:00,33.07,33.18,32.88,32.91,371200.0,23.6848,23.7636,23.5488,23.5703,371200.0
2008-12-19 10:20:00,32.91,33.02,32.6,32.67,275000.0,23.5703,23.649,23.3482,23.3984,275000.0
2008-12-19 10:30:00,32.67,32.73,32.43,32.66,198600.0,23.3984,23.4413,23.2265,23.3912,198600.0
2008-12-19 10:40:00,32.68,33.07,32.68,32.94,310600.0,23.4055,23.6848,23.4055,23.5917,310600.0
2008-12-19 10:50:00,32.95,32.95,32.73,32.75,180200.0,23.5989,23.5989,23.4413,23.4557,180200.0
2008-12-19 11:00:00,32.77,32.91,32.72,32.76,125400.0,23.47,23.5703,23.4342,23.4628,125400.0
2008-12-19 11:10:00,32.74,32.93,32.71,32.87,122800.0,23.4485,23.5846,23.427,23.5416,122800.0
2008-12-19 11:20:00,32.9,33.05,32.64,32.71,119600.0,23.5631,23.6705,23.3769,23.427,119600.0
2008-12-19 11:30:00,32.71,32.87,32.69,32.7,164600.0,23.427,23.5416,23.4127,23.4199,164600.0
2008-12-19 11:40:00,32.7,32.79,32.49,32.68,158400.0,23.4199,23.4843,23.2695,23.4055,158400.0
2008-12-19 11:50:00,32.68,32.76,32.56,32.67,82000.0,23.4055,23.4628,23.3196,23.3984,82000.0
2008-12-19 12:00:00,32.68,32.7,32.38,32.42,153600.0,23.4055,23.4199,23.1907,23.2193,153600.0
2008-12-19 12:10:00,32.44,32.7,32.38,32.59,131400.0,23.2336,23.4199,23.1907,23.3411,131400.0
2008-12-19 12:20:00,32.6,32.66,32.5,32.6,221600.0,23.3482,23.3912,23.2766,23.3482,221600.0
2008-12-19 12:30:00,32.62,32.77,32.6,32.71,213600.0,23.3626,23.47,23.3482,23.427,213600.0
2008-12-19 12:40:00,32.69,32.71,32.49,32.62,81400.0,23.4127,23.427,23.2695,23.3626,81400.0
2008-12-19 12:50:00,32.6,32.63,32.46,32.62,57600.0,23.3482,23.3697,23.248,23.3626,57600.0
2008-12-19 13:00:00,32.6,32.74,32.57,32.65,120400.0,23.3482,23.4485,23.3267,23.384,120400.0
2008-12-19 13:10:00,32.65,32.7,32.58,32.6,130200.0,23.384,23.4199,23.3339,23.3482,130200.0
2008-12-19 13:20:00,32.59,32.63,32.51,32.6,73800.0,23.3411,23.3697,23.2838,23.3482,73800.0
2008-12-19 13:30:00,32.6,32.66,32.56,32.62,102400.0,23.3482,23.3912,23.3196,23.3626,102400.0
2008-12-19 13:40:00,32.62,32.63,32.38,32.38,91200.0,23.3626,23.3697,23.1907,23.1907,91200.0
2008-12-19 13:50:00,32.41,32.44,32.27,32.35,90200.0,23.2122,23.2336,23.1119,23.1692,90200.0
2008-12-19 14:00:00,32.34,32.52,32.28,32.33,131600.0,23.162,23.2909,23.119,23.1549,131600.0
2008-12-19 14:10:00,32.35,32.44,32.22,32.32,84400.0,23.1692,23.2336,23.0761,23.1477,84400.0
2008-12-19 14:20:00,32.33,32.33,32.02,32.19,197800.0,23.1549,23.1549,22.9328,23.0546,197800.0
2008-12-19 14:30:00,32.21,32.38,32.13,32.3,122800.0,23.0689,23.1907,23.0116,23.1334,122800.0
2008-12-19 14:40:00,32.3,32.6,32.26,32.49,129600.0,23.1334,23.3482,23.1047,23.2695,129600.0
2008-12-19 14:50:00,32.51,32.56,32.26,32.4,126800.0,23.2838,23.3196,23.1047,23.205,126800.0
2008-12-19 15:00:00,32.4,32.54,32.21,32.46,182200.0,23.205,23.3053,23.0689,23.248,182200.0
2008-12-19 15:10:00,32.46,32.52,32.14,32.23,228600.0,23.248,23.2909,23.0188,23.0832,228600.0
2008-12-19 15:20:00,32.23,32.35,32.14,32.3,365800.0,23.0832,23.1692,23.0188,23.1334,365800.0
2008-12-19 15:30:00,32.31,32.33,31.99,32.08,313800.0,23.1405,23.1549,22.9113,22.9758,313800.0
2008-12-19 15:40:00,32.07,32.3,32.05,32.28,395800.0,22.9686,23.1334,22.9543,23.119,395800.0
2008-12-19 15:50:00,32.27,32.6,32.27,32.44,456000.0,23.1119,23.3482,23.1119,23.2336,456000.0
2008-12-22 09:30:00,32.37,32.45,31.86,32.34,257800.0,23.1835,23.2408,22.8182,23.162,257800.0
2008-12-22 09:40:00,32.41,32.41,31.85,31.97,150600.0,23.2122,23.2122,22.8111,22.897,150600.0
2008-12-22 09:50:00,31.94,31.95,31.59,31.64,193200.0,22.8755,22.8827,22.6249,22.6607,193200.0
2008-12-22 10:00:00,31.61,31.65,31.35,31.43,124000.0,22.6392,22.6678,22.453,22.5103,124000.0
2008-12-22 10:10:00,31.43,31.43,31.26,31.34,141200.0,22.5103,22.5103,22.3885,22.4458,141200.0
2008-12-22 10:20:00,31.35,31.36,31.21,31.3,130600.0,22.453,22.4601,22.3527,22.4172,130600.0
2008-12-22 10:30:00,31.28,31.34,30.99,31.1,203800.0,22.4028,22.4458,22.1951,22.2739,203800.0
2008-12-22 10:40:00,31.1,31.13,30.92,31.09,117600.0,22.2739,22.2954,22.145,22.2668,117600.0
2008-12-22 10:50:00,31.07,31.09,30.96,31.01,132800.0,22.2524,22.2668,22.1737,22.2095,132800.0
2008-12-22 11:00:00,31.01,31.11,30.95,31.11,119400.0,22.2095,22.2811,22.1665,22.2811,119400.0
2008-12-22 11:10:00,31.1,31.15,30.96,30.99,134200.0,22.2739,22.3097,22.1737,22.1951,134200.0
2008-12-22 11:20:00,31.0,31.0,30.64,30.68,114800.0,22.2023,22.2023,21.9445,21.9731,114800.0
2008-12-22 11:30:00,30.67,30.74,30.53,30.74,129600.0,21.966,22.0161,21.8657,22.0161,129600.0
2008-12-22 11:40:00,30.74,30.77,30.67,30.73,106000.0,22.0161,22.0376,21.966,22.0089,106000.0
2008-12-22 11:50:00,30.75,30.87,30.7,30.83,89600.0,22.0233,22.1092,21.9874,22.0806,89600.0
2008-12-22 12:00:00,30.82,30.85,30.66,30.66,92800.0,22.0734,22.0949,21.9588,21.9588,92800.0
2008-12-22 12:10:00,30.65,30.9,30.65,30.86,90000.0,21.9516,22.1307,21.9516,22.102,90000.0
2008-12-22 12:20:00,30.86,30.86,30.65,30.65,81600.0,22.102,22.102,21.9516,21.9516,81600.0
2008-12-22 12:30:00,30.66,30.81,30.63,30.74,94000.0,21.9588,22.0662,21.9373,22.0161,94000.0
2008-12-22 12:40:00,30.74,30.93,30.7,30.82,265000.0,22.0161,22.1522,21.9874,22.0734,265000.0
2008-12-22 12:50:00,30.81,31.0,30.77,30.91,127400.0,22.0662,22.2023,22.0376,22.1378,127400.0
2008-12-22 13:00:00,30.9,30.95,30.71,30.72,119600.0,22.1307,22.1665,21.9946,22.0018,119600.0
2008-12-22 13:10:00,30.73,30.95,30.68,30.89,102800.0,22.0089,22.1665,21.9731,22.1235,102800.0
2008-12-22 13:20:00,30.9,30.92,30.77,30.8,73000.0,22.1307,22.145,22.0376,22.0591,73000.0
2008-12-22 13:30:00,30.82,30.82,30.64,30.7,141200.0,22.0734,22.0734,21.9445,21.9874,141200.0
2008-12-22 13:40:00,30.7,30.79,30.54,30.57,61800.0,21.9874,22.0519,21.8729,21.8943,61800.0
2008-12-22 13:50:00,30.58,30.69,30.48,30.61,85800.0,21.9015,21.9803,21.8299,21.923,85800.0
2008-12-22 14:00:00,30.61,30.74,30.6,30.65,64600.0,21.923,22.0161,21.9158,21.9516,64600.0
2008-12-22 14:10:00,30.65,30.66,30.39,30.45,78400.0,21.9516,21.9588,21.7654,21.8084,78400.0
2008-12-22 14:20:00,30.43,30.47,30.25,30.33,119800.0,21.7941,21.8227,21.6652,21.7225,119800.0
2008-12-22 14:30:00,30.35,30.41,30.29,30.4,106000.0,21.7368,21.7797,21.6938,21.7726,106000.0
2008-12-22 14:40:00,30.41,30.57,30.39,30.53,70400.0,21.7797,21.8943,21.7654,21.8657,70400.0
2008-12-22 14:50:00,30.52,30.56,30.25,30.34,104200.0,21.8585,21.8872,21.6652,21.7296,104200.0
2008-12-22 15:00:00,30.31,30.41,30.17,30.29,123200.0,21.7081,21.7797,21.6079,21.6938,123200.0
2008-12-22 15:10:00,30.31,30.36,30.18,30.21,82400.0,21.7081,21.7439,21.615,21.6365,82400.0
2008-12-22 15:20:00,30.18,30.25,30.0,30.08,221000.0,21.615,21.6652,21.4861,21.5434,221000.0
2008-12-22 15:30:00,30.09,30.25,29.95,30.19,277800.0,21.5506,21.6652,21.4503,21.6222,277800.0
2008-12-22 15:40:00,30.21,30.33,30.1,30.19,351400.0,21.6365,21.7225,21.5577,21.6222,351400.0
2008-12-22 15:50:00,30.19,30.61,30.16,30.53,623000.0,21.6222,21.923,21.6007,21.8657,623000.0
2008-12-23 09:30:00,30.68,31.25,30.68,30.81,151000.0,21.9731,22.3814,21.9731,22.0662,151000.0
2008-12-23 09:40:00,30.81,30.83,30.67,30.67,149800.0,22.0662,22.0806,21.966,21.966,149800.0
2008-12-23 09:50:00,30.68,30.93,30.67,30.88,198200.0,21.9731,22.1522,21.966,22.1164,198200.0
2008-12-23 10:00:00,30.85,30.94,30.62,30.72,200000.0,22.0949,22.1593,21.9302,22.0018,200000.0
2008-12-23 10:10:00,30.71,31.0,30.7,30.97,92200.0,21.9946,22.2023,21.9874,22.1808,92200.0
2008-12-23 10:20:00,30.93,30.96,30.67,30.85,129200.0,22.1522,22.1737,21.966,22.0949,129200.0
2008-12-23 10:30:00,30.89,31.16,30.88,31.1,132800.0,22.1235,22.3169,22.1164,22.2739,132800.0
2008-12-23 10:40:00,31.1,31.17,30.99,31.17,79000.0,22.2739,22.3241,22.1951,22.3241,79000.0
2008-12-23 10:50:00,31.15,31.2,31.08,31.11,98400.0,22.3097,22.3455,22.2596,22.2811,98400.0
2008-12-23 11:00:00,31.1,31.18,30.92,30.99,141400.0,22.2739,22.3312,22.145,22.1951,141400.0
2008-12-23 11:10:00,30.94,30.96,30.75,30.75,103200.0,22.1593,22.1737,22.0233,22.0233,103200.0
2008-12-23 11:20:00,30.75,30.79,30.64,30.68,151000.0,22.0233,22.0519,21.9445,21.9731,151000.0
2008-12-23 11:30:00,30.67,30.83,30.64,30.75,101800.0,21.966,22.0806,21.9445,22.0233,101800.0
2008-12-23 11:40:00,30.79,30.96,30.66,30.92,65400.0,22.0519,22.1737,21.9588,22.145,65400.0
2008-12-23 11:50:00,30.95,30.96,30.67,30.71,97800.0,22.1665,22.1737,21.966,21.9946,97800.0
2008-12-23 12:00:00,30.72,30.78,30.55,30.63,170200.0,22.0018,22.0447,21.88,21.9373,170200.0
2008-12-23 12:10:00,30.63,30.7,30.54,30.67,115000.0,21.9373,21.9874,21.8729,21.966,115000.0
2008-12-23 12:20:00,30.67,30.72,30.57,30.71,130800.0,21.966,22.0018,21.8943,21.9946,130800.0
2008-12-23 12:30:00,30.71,30.82,30.62,30.71,110400.0,21.9946,22.0734,21.9302,21.9946,110400.0
2008-12-23 12:40:00,30.71,30.83,30.65,30.8,186000.0,21.9946,22.0806,21.9516,22.0591,186000.0
2008-12-23 12:50:00,30.8,31.0,30.78,30.93,121600.0,22.0591,22.2023,22.0447,22.1522,121600.0
2008-12-23 13:00:00,30.91,30.93,30.73,30.92,102200.0,22.1378,22.1522,22.0089,22.145,102200.0
2008-12-23 13:10:00,30.92,31.19,30.91,31.15,231600.0,22.145,22.3384,22.1378,22.3097,231600.0
2008-12-23 13:20:00,31.13,31.22,31.02,31.22,175800.0,22.2954,22.3599,22.2166,22.3599,175800.0
2008-12-23 13:30:00,31.21,31.27,31.11,31.24,92800.0,22.3527,22.3957,22.2811,22.3742,92800.0
2008-12-23 13:40:00,31.24,31.62,31.21,31.52,222600.0,22.3742,22.6464,22.3527,22.5747,222600.0
2008-12-23 13:50:00,31.52,31.94,31.51,31.89,181400.0,22.5747,22.8755,22.5676,22.8397,181400.0
2008-12-23 14:00:00,31.88,31.97,31.69,31.74,179200.0,22.8326,22.897,22.6965,22.7323,179200.0
2008-12-23 14:10:00,31.73,32.24,31.71,32.24,218400.0,22.7251,23.0904,22.7108,23.0904,218400.0
2008-12-23 14:20:00,32.24,32.3,31.98,32.01,241600.0,23.0904,23.1334,22.9042,22.9257,241600.0
2008-12-23 14:30:00,32.02,32.06,31.75,31.75,184600.0,22.9328,22.9615,22.7395,22.7395,184600.0
2008-12-23 14:40:00,31.75,31.77,31.45,31.53,162400.0,22.7395,22.7538,22.5246,22.5819,162400.0
2008-12-23 14:50:00,31.53,31.72,31.44,31.51,107000.0,22.5819,22.718,22.5174,22.5676,107000.0
2008-12-23 15:00:00,31.5,31.61,31.32,31.37,113600.0,22.5604,22.6392,22.4315,22.4673,113600.0
2008-12-23 15:10:00,31.39,31.74,31.39,31.61,178600.0,22.4816,22.7323,22.4816,22.6392,178600.0
2008-12-23 15:20:00,31.6,31.81,31.39,31.72,219200.0,22.632,22.7824,22.4816,22.718,219200.0
2008-12-23 15:30:00,31.73,31.84,31.59,31.68,242800.0,22.7251,22.8039,22.6249,22.6893,242800.0
2008-12-23 15:40:00,31.68,31.77,31.61,31.7,182400.0,22.6893,22.7538,22.6392,22.7037,182400.0
2008-12-23 15:50:00,31.68,31.83,31.59,31.68,421800.0,22.6893,22.7968,22.6249,22.6893,421800.0
2008-12-24 09:30:00,31.47,31.47,30.65,30.95,131800.0,22.5389,22.5389,21.9516,22.1665,131800.0
2008-12-24 09:40:00,30.95,31.06,30.91,30.96,77800.0,22.1665,22.2453,22.1378,22.1737,77800.0
2008-12-24 09:50:00,30.95,31.01,30.83,30.97,73000.0,22.1665,22.2095,22.0806,22.1808,73000.0
2008-12-24 10:00:00,30.97,31.13,30.9,30.93,99600.0,22.1808,22.2954,22.1307,22.1522,99600.0
2008-12-24 10:10:00,30.93,30.99,30.86,30.91,108200.0,22.1522,22.1951,22.102,22.1378,108200.0
2008-12-24 10:20:00,30.91,30.96,30.89,30.93,89800.0,22.1378,22.1737,22.1235,22.1522,89800.0
2008-12-24 10:30:00,30.92,31.11,30.77,30.92,164400.0,22.145,22.2811,22.0376,22.145,164400.0
2008-12-24 10:40:00,30.89,31.33,30.88,31.31,91600.0,22.1235,22.4387,22.1164,22.4243,91600.0
2008-12-24 10:50:00,31.34,31.5,31.33,31.39,153400.0,22.4458,22.5604,22.4387,22.4816,153400.0
2008-12-24 11:00:00,31.4,31.46,31.37,31.45,106600.0,22.4888,22.5318,22.4673,22.5246,106600.0
2008-12-24 11:10:00,31.42,31.46,31.37,31.38,117200.0,22.5031,22.5318,22.4673,22.4745,117200.0
2008-12-24 11:20:00,31.38,31.38,31.27,31.28,67400.0,22.4745,22.4745,22.3957,22.4028,67400.0
2008-12-24 11:30:00,31.27,31.3,31.23,31.27,56400.0,22.3957,22.4172,22.367,22.3957,56400.0
2008-12-24 11:40:00,31.28,31.37,31.24,31.24,384400.0,22.4028,22.4673,22.3742,22.3742,384400.0
2008-12-24 11:50:00,31.24,31.42,31.24,31.39,62200.0,22.3742,22.5031,22.3742,22.4816,62200.0
2008-12-24 12:00:00,31.38,31.49,31.37,31.46,72000.0,22.4745,22.5532,22.4673,22.5318,72000.0
2008-12-24 12:10:00,31.47,31.47,31.39,31.41,59200.0,22.5389,22.5389,22.4816,22.496,59200.0
2008-12-24 12:20:00,31.41,31.41,31.36,31.38,127800.0,22.496,22.496,22.4601,22.4745,127800.0
2008-12-24 12:30:00,31.37,31.4,31.36,31.4,52600.0,22.4673,22.4888,22.4601,22.4888,52600.0
2008-12-24 12:40:00,31.4,31.45,31.36,31.42,120800.0,22.4888,22.5246,22.4601,22.5031,120800.0
2008-12-24 12:50:00,31.43,31.48,31.32,31.37,148400.0,22.5103,22.5461,22.4315,22.4673,148400.0
2008-12-26 09:30:00,31.52,32.3,31.52,32.0,75400.0,22.5747,23.1334,22.5747,22.9185,75400.0
2008-12-26 09:40:00,32.04,32.05,31.87,31.96,54400.0,22.9472,22.9543,22.8254,22.8899,54400.0
2008-12-26 09:50:00,31.97,32.04,31.9,32.0,72200.0,22.897,22.9472,22.8469,22.9185,72200.0
2008-12-26 10:00:00,31.99,32.13,31.96,31.98,84600.0,22.9113,23.0116,22.8899,22.9042,84600.0
2008-12-26 10:10:00,31.96,31.96,31.75,31.75,64000.0,22.8899,22.8899,22.7395,22.7395,64000.0
2008-12-26 10:20:00,31.74,31.74,31.57,31.64,59400.0,22.7323,22.7323,22.6105,22.6607,59400.0
2008-12-26 10:30:00,31.66,31.7,31.51,31.54,244800.0,22.675,22.7037,22.5676,22.5891,244800.0
2008-12-26 10:40:00,31.6,31.69,31.6,31.67,29000.0,22.632,22.6965,22.632,22.6822,29000.0
2008-12-26 10:50:00,31.67,31.79,31.67,31.79,36800.0,22.6822,22.7681,22.6822,22.7681,36800.0
2008-12-26 11:00:00,31.79,31.86,31.79,31.84,30400.0,22.7681,22.8182,22.7681,22.8039,30400.0
2008-12-26 11:10:00,31.84,31.84,31.76,31.76,40600.0,22.8039,22.8039,22.7466,22.7466,40600.0
2008-12-26 11:20:00,31.76,31.77,31.68,31.72,32200.0,22.7466,22.7538,22.6893,22.718,32200.0
2008-12-26 11:30:00,31.72,31.96,31.72,31.93,47600.0,22.718,22.8899,22.718,22.8684,47600.0
2008-12-26 11:40:00,31.95,32.05,31.92,31.93,34200.0,22.8827,22.9543,22.8612,22.8684,34200.0
2008-12-26 11:50:00,31.92,31.95,31.9,31.9,44800.0,22.8612,22.8827,22.8469,22.8469,44800.0
2008-12-26 12:00:00,31.9,32.02,31.88,31.97,26800.0,22.8469,22.9328,22.8326,22.897,26800.0
2008-12-26 12:10:00,32.0,32.0,31.92,31.92,11600.0,22.9185,22.9185,22.8612,22.8612,11600.0
2008-12-26 12:20:00,31.94,31.97,31.88,31.89,27800.0,22.8755,22.897,22.8326,22.8397,27800.0
2008-12-26 12:30:00,31.9,31.95,31.89,31.93,302200.0,22.8469,22.8827,22.8397,22.8684,302200.0
2008-12-26 12:40:00,31.93,31.93,31.79,31.83,166400.0,22.8684,22.8684,22.7681,22.7968,166400.0
2008-12-26 12:50:00,31.83,31.83,31.71,31.8,31600.0,22.7968,22.7968,22.7108,22.7753,31600.0
2008-12-26 13:00:00,31.8,31.83,31.74,31.83,27200.0,22.7753,22.7968,22.7323,22.7968,27200.0
2008-12-26 13:10:00,31.83,31.93,31.83,31.92,22600.0,22.7968,22.8684,22.7968,22.8612,22600.0
2008-12-26 13:20:00,31.93,31.98,31.93,31.98,12800.0,22.8684,22.9042,22.8684,22.9042,12800.0
2008-12-26 13:30:00,31.98,32.08,31.98,32.06,18200.0,22.9042,22.9758,22.9042,22.9615,18200.0
2008-12-26 13:40:00,32.06,32.06,31.95,31.96,24200.0,22.9615,22.9615,22.8827,22.8899,24200.0
2008-12-26 13:50:00,31.97,31.98,31.93,31.93,25800.0,22.897,22.9042,22.8684,22.8684,25800.0
2008-12-26 14:00:00,31.93,31.96,31.91,31.93,20400.0,22.8684,22.8899,22.8541,22.8684,20400.0
2008-12-26 14:10:00,31.95,31.99,31.92,31.99,12200.0,22.8827,22.9113,22.8612,22.9113,12200.0
2008-12-26 14:20:00,31.96,32.07,31.96,32.05,37400.0,22.8899,22.9686,22.8899,22.9543,37400.0
2008-12-26 14:30:00,32.05,32.1,32.05,32.1,20400.0,22.9543,22.9901,22.9543,22.9901,20400.0
2008-12-26 14:40:00,32.11,32.13,32.01,32.02,25200.0,22.9973,23.0116,22.9257,22.9328,25200.0
2008-12-26 14:50:00,32.02,32.1,32.01,32.08,25200.0,22.9328,22.9901,22.9257,22.9758,25200.0
2008-12-26 15:00:00,32.08,32.09,32.01,32.02,38600.0,22.9758,22.983,22.9257,22.9328,38600.0
2008-12-26 15:10:00,32.02,32.12,31.99,32.1,41200.0,22.9328,23.0045,22.9113,22.9901,41200.0
2008-12-26 15:20:00,32.09,32.25,32.09,32.2,67200.0,22.983,23.0976,22.983,23.0618,67200.0
2008-12-26 15:30:00,32.18,32.19,31.96,32.04,71400.0,23.0474,23.0546,22.8899,22.9472,71400.0
2008-12-26 15:40:00,32.04,32.16,32.02,32.13,72600.0,22.9472,23.0331,22.9328,23.0116,72600.0
2008-12-26 15:50:00,32.14,32.16,32.07,32.12,214400.0,23.0188,23.0331,22.9686,23.0045,214400.0
2008-12-29 09:30:00,32.85,33.13,32.67,32.98,198800.0,23.5273,23.7278,23.3984,23.6204,198800.0
2008-12-29 09:40:00,32.97,32.98,32.67,32.67,108400.0,23.6132,23.6204,23.3984,23.3984,108400.0
2008-12-29 09:50:00,32.69,32.72,32.43,32.7,83200.0,23.4127,23.4342,23.2265,23.4199,83200.0
2008-12-29 10:00:00,32.71,32.83,32.62,32.78,64000.0,23.427,23.513,23.3626,23.4771,64000.0
2008-12-29 10:10:00,32.79,32.88,32.65,32.67,68000.0,23.4843,23.5488,23.384,23.3984,68000.0
2008-12-29 10:20:00,32.63,32.75,32.44,32.51,96200.0,23.3697,23.4557,23.2336,23.2838,96200.0
2008-12-29 10:30:00,32.5,32.68,32.46,32.59,86800.0,23.2766,23.4055,23.248,23.3411,86800.0
2008-12-29 10:40:00,32.62,32.64,32.37,32.38,96600.0,23.3626,23.3769,23.1835,23.1907,96600.0
2008-12-29 10:50:00,32.38,32.53,32.35,32.52,73800.0,23.1907,23.2981,23.1692,23.2909,73800.0
2008-12-29 11:00:00,32.49,32.55,32.34,32.38,72800.0,23.2695,23.3124,23.162,23.1907,72800.0
2008-12-29 11:10:00,32.41,32.43,32.24,32.3,43400.0,23.2122,23.2265,23.0904,23.1334,43400.0
2008-12-29 11:20:00,32.27,32.32,32.17,32.23,48600.0,23.1119,23.1477,23.0403,23.0832,48600.0
2008-12-29 11:30:00,32.22,32.36,32.18,32.33,362800.0,23.0761,23.1763,23.0474,23.1549,362800.0
2008-12-29 11:40:00,32.31,32.42,32.27,32.31,84800.0,23.1405,23.2193,23.1119,23.1405,84800.0
2008-12-29 11:50:00,32.33,32.62,32.31,32.59,64400.0,23.1549,23.3626,23.1405,23.3411,64400.0
2008-12-29 12:00:00,32.6,32.67,32.55,32.57,76200.0,23.3482,23.3984,23.3124,23.3267,76200.0
2008-12-29 12:10:00,32.56,32.62,32.51,32.6,65600.0,23.3196,23.3626,23.2838,23.3482,65600.0
2008-12-29 12:20:00,32.6,32.67,32.53,32.6,47200.0,23.3482,23.3984,23.2981,23.3482,47200.0
2008-12-29 12:30:00,32.6,32.6,32.52,32.6,54800.0,23.3482,23.3482,23.2909,23.3482,54800.0
2008-12-29 12:40:00,32.6,32.63,32.53,32.54,47400.0,23.3482,23.3697,23.2981,23.3053,47400.0
2008-12-29 12:50:00,32.55,32.62,32.44,32.45,422200.0,23.3124,23.3626,23.2336,23.2408,422200.0
2008-12-29 13:00:00,32.44,32.51,32.31,32.47,152400.0,23.2336,23.2838,23.1405,23.2551,152400.0
2008-12-29 13:10:00,32.46,32.5,32.4,32.4,37400.0,23.248,23.2766,23.205,23.205,37400.0
2008-12-29 13:20:00,32.42,32.47,32.37,32.42,36800.0,23.2193,23.2551,23.1835,23.2193,36800.0
2008-12-29 13:30:00,32.42,32.48,32.4,32.47,45600.0,23.2193,23.2623,23.205,23.2551,45600.0
2008-12-29 13:40:00,32.45,32.55,32.45,32.53,52600.0,23.2408,23.3124,23.2408,23.2981,52600.0
2008-12-29 13:50:00,32.55,32.7,32.52,32.69,64400.0,23.3124,23.4199,23.2909,23.4127,64400.0
2008-12-29 14:00:00,32.68,32.71,32.56,32.57,27400.0,23.4055,23.427,23.3196,23.3267,27400.0
2008-12-29 14:10:00,32.56,32.74,32.52,32.73,43600.0,23.3196,23.4485,23.2909,23.4413,43600.0
2008-12-29 14:20:00,32.73,32.95,32.72,32.85,89000.0,23.4413,23.5989,23.4342,23.5273,89000.0
2008-12-29 14:30:00,32.88,32.88,32.78,32.8,50600.0,23.5488,23.5488,23.4771,23.4915,50600.0
2008-12-29 14:40:00,32.79,32.87,32.77,32.79,43200.0,23.4843,23.5416,23.47,23.4843,43200.0
2008-12-29 14:50:00,32.78,32.98,32.78,32.93,52600.0,23.4771,23.6204,23.4771,23.5846,52600.0
2008-12-29 15:00:00,32.94,33.18,32.92,33.16,100000.0,23.5917,23.7636,23.5774,23.7493,100000.0
2008-12-29 15:10:00,33.16,33.24,33.05,33.13,128400.0,23.7493,23.8066,23.6705,23.7278,128400.0
2008-12-29 15:20:00,33.13,33.25,33.04,33.04,87400.0,23.7278,23.8138,23.6634,23.6634,87400.0
2008-12-29 15:30:00,33.06,33.06,32.77,32.88,132600.0,23.6777,23.6777,23.47,23.5488,132600.0
2008-12-29 15:40:00,32.88,33.1,32.88,33.02,205000.0,23.5488,23.7063,23.5488,23.649,205000.0
2008-12-29 15:50:00,33.02,33.06,32.92,33.02,263200.0,23.649,23.6777,23.5774,23.649,263200.0
2008-12-30 09:30:00,32.93,32.93,32.1,32.22,164400.0,23.5846,23.5846,22.9901,23.0761,164400.0
2008-12-30 09:40:00,32.23,32.42,32.06,32.19,99400.0,23.0832,23.2193,22.9615,23.0546,99400.0
2008-12-30 09:50:00,32.14,32.22,31.99,32.11,114000.0,23.0188,23.0761,22.9113,22.9973,114000.0
2008-12-30 10:00:00,32.1,32.29,31.93,32.24,97000.0,22.9901,23.1262,22.8684,23.0904,97000.0
2008-12-30 10:10:00,32.22,32.4,32.16,32.4,71000.0,23.0761,23.205,23.0331,23.205,71000.0
2008-12-30 10:20:00,32.41,32.63,32.41,32.58,100200.0,23.2122,23.3697,23.2122,23.3339,100200.0
2008-12-30 10:30:00,32.58,32.6,32.47,32.54,90000.0,23.3339,23.3482,23.2551,23.3053,90000.0
2008-12-30 10:40:00,32.54,32.58,32.48,32.51,81400.0,23.3053,23.3339,23.2623,23.2838,81400.0
2008-12-30 10:50:00,32.51,32.54,32.29,32.32,56800.0,23.2838,23.3053,23.1262,23.1477,56800.0
2008-12-30 11:00:00,32.3,32.35,32.2,32.31,70000.0,23.1334,23.1692,23.0618,23.1405,70000.0
2008-12-30 11:10:00,32.31,32.33,32.17,32.22,66600.0,23.1405,23.1549,23.0403,23.0761,66600.0
2008-12-30 11:20:00,32.22,32.43,32.22,32.37,81200.0,23.0761,23.2265,23.0761,23.1835,81200.0
2008-12-30 11:30:00,32.39,32.47,32.33,32.47,201400.0,23.1978,23.2551,23.1549,23.2551,201400.0
2008-12-30 11:40:00,32.47,32.52,32.38,32.51,228800.0,23.2551,23.2909,23.1907,23.2838,228800.0
2008-12-30 11:50:00,32.49,32.51,32.34,32.35,127400.0,23.2695,23.2838,23.162,23.1692,127400.0
2008-12-30 12:00:00,32.35,32.5,32.33,32.39,53600.0,23.1692,23.2766,23.1549,23.1978,53600.0
2008-12-30 12:10:00,32.4,32.68,32.38,32.62,79800.0,23.205,23.4055,23.1907,23.3626,79800.0
2008-12-30 12:20:00,32.63,32.66,32.51,32.52,46400.0,23.3697,23.3912,23.2838,23.2909,46400.0
2008-12-30 12:30:00,32.5,32.54,32.38,32.41,42000.0,23.2766,23.3053,23.1907,23.2122,42000.0
2008-12-30 12:40:00,32.42,32.58,32.33,32.48,95600.0,23.2193,23.3339,23.1549,23.2623,95600.0
2008-12-30 12:50:00,32.44,32.54,32.4,32.48,96800.0,23.2336,23.3053,23.205,23.2623,96800.0
2008-12-30 13:00:00,32.48,32.53,32.45,32.48,47200.0,23.2623,23.2981,23.2408,23.2623,47200.0
2008-12-30 13:10:00,32.48,32.52,32.34,32.35,67400.0,23.2623,23.2909,23.162,23.1692,67400.0
2008-12-30 13:20:00,32.35,32.58,32.35,32.5,98800.0,23.1692,23.3339,23.1692,23.2766,98800.0
2008-12-30 13:30:00,32.5,32.5,32.4,32.45,56200.0,23.2766,23.2766,23.205,23.2408,56200.0
2008-12-30 13:40:00,32.46,32.64,32.4,32.64,60200.0,23.248,23.3769,23.205,23.3769,60200.0
2008-12-30 13:50:00,32.63,32.71,32.51,32.57,157200.0,23.3697,23.427,23.2838,23.3267,157200.0
2008-12-30 14:00:00,32.57,32.65,32.47,32.63,78800.0,23.3267,23.384,23.2551,23.3697,78800.0
2008-12-30 14:10:00,32.63,32.74,32.57,32.69,51200.0,23.3697,23.4485,23.3267,23.4127,51200.0
2008-12-30 14:20:00,32.69,32.73,32.65,32.67,71600.0,23.4127,23.4413,23.384,23.3984,71600.0
2008-12-30 14:30:00,32.69,32.73,32.62,32.67,83000.0,23.4127,23.4413,23.3626,23.3984,83000.0
2008-12-30 14:40:00,32.67,32.69,32.56,32.59,147600.0,23.3984,23.4127,23.3196,23.3411,147600.0
2008-12-30 14:50:00,32.58,32.65,32.52,32.54,63400.0,23.3339,23.384,23.2909,23.3053,63400.0
2008-12-30 15:00:00,32.55,32.64,32.43,32.45,74000.0,23.3124,23.3769,23.2265,23.2408,74000.0
2008-12-30 15:10:00,32.45,32.51,32.33,32.5,95600.0,23.2408,23.2838,23.1549,23.2766,95600.0
2008-12-30 15:20:00,32.52,32.65,32.48,32.58,222000.0,23.2909,23.384,23.2623,23.3339,222000.0
2008-12-30 15:30:00,32.58,32.74,32.56,32.74,233200.0,23.3339,23.4485,23.3196,23.4485,233200.0
2008-12-30 15:40:00,32.74,32.94,32.74,32.84,403000.0,23.4485,23.5917,23.4485,23.5201,403000.0
2008-12-30 15:50:00,32.85,32.99,32.83,32.91,523000.0,23.5273,23.6276,23.513,23.5703,523000.0
2008-12-31 09:30:00,32.79,33.05,32.32,33.02,129600.0,23.4843,23.6705,23.1477,23.649,129600.0
2008-12-31 09:40:00,33.02,33.25,32.97,33.0,75800.0,23.649,23.8138,23.6132,23.6347,75800.0
2008-12-31 09:50:00,33.0,33.01,32.74,32.93,98200.0,23.6347,23.6419,23.4485,23.5846,98200.0
2008-12-31 10:00:00,32.93,33.3,32.89,33.3,62600.0,23.5846,23.8496,23.5559,23.8496,62600.0
2008-12-31 10:10:00,33.3,33.33,33.24,33.27,63600.0,23.8496,23.8711,23.8066,23.8281,63600.0
2008-12-31 10:20:00,33.27,33.41,33.26,33.38,425000.0,23.8281,23.9284,23.8209,23.9069,425000.0
2008-12-31 10:30:00,33.4,33.49,33.18,33.27,69200.0,23.9212,23.9857,23.7636,23.8281,69200.0
2008-12-31 10:40:00,33.26,33.44,33.2,33.42,77000.0,23.8209,23.9498,23.778,23.9355,77000.0
2008-12-31 10:50:00,33.43,33.45,33.22,33.27,119000.0,23.9427,23.957,23.7923,23.8281,119000.0
2008-12-31 11:00:00,33.24,33.28,33.2,33.23,110000.0,23.8066,23.8353,23.778,23.7994,110000.0
2008-12-31 11:10:00,33.24,33.32,33.22,33.3,31400.0,23.8066,23.8639,23.7923,23.8496,31400.0
2008-12-31 11:20:00,33.3,33.35,33.25,33.28,45200.0,23.8496,23.8854,23.8138,23.8353,45200.0
2008-12-31 11:30:00,33.28,33.33,33.18,33.21,74600.0,23.8353,23.8711,23.7636,23.7851,74600.0
2008-12-31 11:40:00,33.22,33.22,33.08,33.09,80000.0,23.7923,23.7923,23.692,23.6992,80000.0
2008-12-31 11:50:00,33.08,33.2,33.05,33.2,45200.0,23.692,23.778,23.6705,23.778,45200.0
2008-12-31 12:00:00,33.18,33.19,32.94,32.98,169000.0,23.7636,23.7708,23.5917,23.6204,169000.0
2008-12-31 12:10:00,32.98,33.02,32.94,32.96,47800.0,23.6204,23.649,23.5917,23.6061,47800.0
2008-12-31 12:20:00,32.96,32.99,32.88,32.89,59800.0,23.6061,23.6276,23.5488,23.5559,59800.0
2008-12-31 12:30:00,32.89,32.9,32.76,32.82,127200.0,23.5559,23.5631,23.4628,23.5058,127200.0
2008-12-31 12:40:00,32.82,33.26,32.81,33.21,120600.0,23.5058,23.8209,23.4986,23.7851,120600.0
2008-12-31 12:50:00,33.22,33.22,33.1,33.1,30600.0,23.7923,23.7923,23.7063,23.7063,30600.0
2008-12-31 13:00:00,33.12,33.24,33.09,33.23,49600.0,23.7207,23.8066,23.6992,23.7994,49600.0
2008-12-31 13:10:00,33.24,33.3,33.17,33.27,79200.0,23.8066,23.8496,23.7565,23.8281,79200.0
2008-12-31 13:20:00,33.27,33.31,33.17,33.24,45000.0,23.8281,23.8567,23.7565,23.8066,45000.0
2008-12-31 13:30:00,33.25,33.33,33.21,33.3,26600.0,23.8138,23.8711,23.7851,23.8496,26600.0
2008-12-31 13:40:00,33.32,33.37,33.3,33.31,24000.0,23.8639,23.8997,23.8496,23.8567,24000.0
2008-12-31 13:50:00,33.32,33.58,33.32,33.54,101600.0,23.8639,24.0501,23.8639,24.0215,101600.0
2008-12-31 14:00:00,33.56,33.88,33.56,33.7,121600.0,24.0358,24.265,24.0358,24.1361,121600.0
2008-12-31 14:10:00,33.7,33.73,33.55,33.58,67000.0,24.1361,24.1575,24.0286,24.0501,67000.0
2008-12-31 14:20:00,33.58,33.82,33.58,33.74,81400.0,24.0501,24.222,24.0501,24.1647,81400.0
2008-12-31 14:30:00,33.73,33.79,33.32,33.46,112200.0,24.1575,24.2005,23.8639,23.9642,112200.0
2008-12-31 14:40:00,33.46,33.5,33.35,33.47,43600.0,23.9642,23.9928,23.8854,23.9713,43600.0
2008-12-31 14:50:00,33.47,33.53,33.38,33.53,59800.0,23.9713,24.0143,23.9069,24.0143,59800.0
2008-12-31 15:00:00,33.56,33.65,33.42,33.45,102600.0,24.0358,24.1002,23.9355,23.957,102600.0
2008-12-31 15:10:00,33.43,33.48,33.28,33.45,104200.0,23.9427,23.9785,23.8353,23.957,104200.0
2008-12-31 15:20:00,33.45,33.49,33.3,33.38,100000.0,23.957,23.9857,23.8496,23.9069,100000.0
2008-12-31 15:30:00,33.42,33.62,33.35,33.57,141600.0,23.9355,24.0788,23.8854,24.043,141600.0
2008-12-31 15:40:00,33.56,33.59,33.08,33.26,141600.0,24.0358,24.0573,23.692,23.8209,141600.0
2008-12-31 15:50:00,33.27,33.39,33.16,33.24,301600.0,23.8281,23.914,23.7493,23.8066,301600.0
2009-01-02 09:30:00,33.41,33.97,33.41,33.91,143600.0,23.9284,24.3294,23.9284,24.2865,143600.0
2009-01-02 09:40:00,33.95,34.12,33.92,33.97,116600.0,24.3151,24.4369,24.2936,24.3294,116600.0
2009-01-02 09:50:00,33.98,33.98,33.7,33.77,141800.0,24.3366,24.3366,24.1361,24.1862,141800.0
2009-01-02 10:00:00,33.76,33.97,33.69,33.83,391600.0,24.179,24.3294,24.1289,24.2292,391600.0
2009-01-02 10:10:00,33.83,34.38,33.82,34.38,370000.0,24.2292,24.6231,24.222,24.6231,370000.0
2009-01-02 10:20:00,34.38,34.43,34.25,34.4,81000.0,24.6231,24.6589,24.53,24.6374,81000.0
2009-01-02 10:30:00,34.38,34.63,34.24,34.63,118400.0,24.6231,24.8021,24.5228,24.8021,118400.0
2009-01-02 10:40:00,34.65,34.68,34.34,34.51,69600.0,24.8165,24.8379,24.5944,24.7162,69600.0
2009-01-02 10:50:00,34.51,34.85,34.46,34.8,99600.0,24.7162,24.9597,24.6804,24.9239,99600.0
2009-01-02 11:00:00,34.83,35.02,34.81,34.99,120000.0,24.9454,25.0814,24.931,25.06,120000.0
2009-01-02 11:10:00,34.99,35.04,34.92,34.95,126800.0,25.06,25.0958,25.0098,25.0313,126800.0
2009-01-02 11:20:00,34.93,35.15,34.92,35.12,129200.0,25.017,25.1746,25.0098,25.1531,129200.0
2009-01-02 11:30:00,35.1,35.2,35.07,35.13,106200.0,25.1387,25.2104,25.1173,25.1602,106200.0
2009-01-02 11:40:00,35.14,35.14,34.86,34.86,106200.0,25.1674,25.1674,24.9669,24.9669,106200.0
2009-01-02 11:50:00,34.85,34.94,34.59,34.85,218400.0,24.9597,25.0241,24.7735,24.9597,218400.0
2009-01-02 12:00:00,34.9,34.99,34.86,34.88,80400.0,24.9955,25.06,24.9669,24.9812,80400.0
2009-01-02 12:10:00,34.88,34.99,34.88,34.99,70400.0,24.9812,25.06,24.9812,25.06,70400.0
2009-01-02 12:20:00,34.97,35.01,34.95,35.0,80800.0,25.0456,25.0743,25.0313,25.0671,80800.0
2009-01-02 12:30:00,35.0,35.11,34.91,35.07,96600.0,25.0671,25.1459,25.0027,25.1173,96600.0
2009-01-02 12:40:00,35.08,35.1,34.9,34.91,53400.0,25.1244,25.1387,24.9955,25.0027,53400.0
2009-01-02 12:50:00,34.89,34.94,34.83,34.85,56200.0,24.9883,25.0241,24.9454,24.9597,56200.0
2009-01-02 13:00:00,34.85,34.99,34.82,34.98,62600.0,24.9597,25.06,24.9382,25.0528,62600.0
2009-01-02 13:10:00,34.96,35.04,34.94,34.95,27800.0,25.0385,25.0958,25.0241,25.0313,27800.0
2009-01-02 13:20:00,34.95,35.04,34.92,35.01,32400.0,25.0313,25.0958,25.0098,25.0743,32400.0
2009-01-02 13:30:00,35.02,35.11,34.96,34.98,47600.0,25.0814,25.1459,25.0385,25.0528,47600.0
2009-01-02 13:40:00,34.98,35.03,34.96,35.0,57800.0,25.0528,25.0886,25.0385,25.0671,57800.0
2009-01-02 13:50:00,35.02,35.03,34.75,34.78,50000.0,25.0814,25.0886,24.8881,24.9096,50000.0
2009-01-02 14:00:00,34.8,34.81,34.59,34.75,78800.0,24.9239,24.931,24.7735,24.8881,78800.0
2009-01-02 14:10:00,34.76,34.88,34.7,34.83,81800.0,24.8952,24.9812,24.8523,24.9454,81800.0
2009-01-02 14:20:00,34.86,35.09,34.82,35.06,91800.0,24.9669,25.1316,24.9382,25.1101,91800.0
2009-01-02 14:30:00,35.06,35.2,34.96,34.99,98000.0,25.1101,25.2104,25.0385,25.06,98000.0
2009-01-02 14:40:00,35.0,35.06,34.88,34.95,97000.0,25.0671,25.1101,24.9812,25.0313,97000.0
2009-01-02 14:50:00,34.95,35.13,34.91,35.1,77800.0,25.0313,25.1602,25.0027,25.1387,77800.0
2009-01-02 15:00:00,35.1,35.22,35.07,35.15,174400.0,25.1387,25.2247,25.1173,25.1746,174400.0
2009-01-02 15:10:00,35.17,35.38,35.17,35.31,127400.0,25.1889,25.3393,25.1889,25.2891,127400.0
2009-01-02 15:20:00,35.33,35.34,35.18,35.31,74600.0,25.3035,25.3106,25.196,25.2891,74600.0
2009-01-02 15:30:00,35.32,35.33,35.12,35.28,153200.0,25.2963,25.3035,25.1531,25.2677,153200.0
2009-01-02 15:40:00,35.28,35.45,35.23,35.27,258200.0,25.2677,25.3894,25.2318,25.2605,258200.0
2009-01-02 15:50:00,35.26,35.29,35.07,35.16,390400.0,25.2533,25.2748,25.1173,25.1817,390400.0
2009-01-05 09:30:00,35.09,35.51,34.52,35.38,180400.0,25.1316,25.4324,24.7233,25.3393,180400.0
2009-01-05 09:40:00,35.39,35.67,35.25,35.59,140600.0,25.3464,25.547,25.2462,25.4897,140600.0
2009-01-05 09:50:00,35.6,35.71,35.43,35.6,146400.0,25.4968,25.5756,25.3751,25.4968,146400.0
2009-01-05 10:00:00,35.6,35.71,35.42,35.69,136600.0,25.4968,25.5756,25.3679,25.5613,136600.0
2009-01-05 10:10:00,35.68,35.74,35.47,35.52,191600.0,25.5541,25.5971,25.4037,25.4395,191600.0
2009-01-05 10:20:00,35.57,35.85,35.54,35.78,159800.0,25.4754,25.6759,25.4539,25.6258,159800.0
2009-01-05 10:30:00,35.81,36.18,35.7,36.18,201400.0,25.6472,25.9122,25.5685,25.9122,201400.0
2009-01-05 10:40:00,36.19,36.42,36.13,36.3,215200.0,25.9194,26.0841,25.8764,25.9982,215200.0
2009-01-05 10:50:00,36.32,36.35,35.97,36.0,217400.0,26.0125,26.034,25.7618,25.7833,217400.0
2009-01-05 11:00:00,35.97,36.04,35.65,35.66,186400.0,25.7618,25.812,25.5327,25.5398,186400.0
2009-01-05 11:10:00,35.65,35.79,35.63,35.7,204400.0,25.5327,25.6329,25.5183,25.5685,204400.0
2009-01-05 11:20:00,35.7,35.71,35.41,35.46,198600.0,25.5685,25.5756,25.3608,25.3966,198600.0
2009-01-05 11:30:00,35.49,35.65,35.41,35.65,166000.0,25.4181,25.5327,25.3608,25.5327,166000.0
2009-01-05 11:40:00,35.65,35.98,35.63,35.92,205600.0,25.5327,25.769,25.5183,25.726,205600.0
2009-01-05 11:50:00,35.93,35.93,35.55,35.66,119200.0,25.7332,25.7332,25.461,25.5398,119200.0
2009-01-05 12:00:00,35.63,35.76,35.61,35.76,58400.0,25.5183,25.6114,25.504,25.6114,58400.0
2009-01-05 12:10:00,35.77,35.93,35.74,35.87,107200.0,25.6186,25.7332,25.5971,25.6902,107200.0
2009-01-05 12:20:00,35.87,36.01,35.75,35.86,106000.0,25.6902,25.7905,25.6043,25.6831,106000.0
2009-01-05 12:30:00,35.86,35.87,35.67,35.72,123200.0,25.6831,25.6902,25.547,25.5828,123200.0
2009-01-05 12:40:00,35.74,35.77,35.59,35.67,84600.0,25.5971,25.6186,25.4897,25.547,84600.0
2009-01-05 12:50:00,35.7,35.77,35.57,35.73,766400.0,25.5685,25.6186,25.4754,25.59,766400.0
2009-01-05 13:00:00,35.71,35.83,35.66,35.66,174000.0,25.5756,25.6616,25.5398,25.5398,174000.0
2009-01-05 13:10:00,35.65,35.73,35.56,35.59,207800.0,25.5327,25.59,25.4682,25.4897,207800.0
2009-01-05 13:20:00,35.58,35.74,35.58,35.69,270800.0,25.4825,25.5971,25.4825,25.5613,270800.0
2009-01-05 13:30:00,35.7,35.76,35.49,35.55,213600.0,25.5685,25.6114,25.4181,25.461,213600.0
2009-01-05 13:40:00,35.54,35.73,35.52,35.6,135200.0,25.4539,25.59,25.4395,25.4968,135200.0
2009-01-05 13:50:00,35.6,35.91,35.55,35.73,247600.0,25.4968,25.7189,25.461,25.59,247600.0
2009-01-05 14:00:00,35.75,35.98,35.74,35.93,155600.0,25.6043,25.769,25.5971,25.7332,155600.0
2009-01-05 14:10:00,35.93,36.01,35.8,35.89,138200.0,25.7332,25.7905,25.6401,25.7045,138200.0
2009-01-05 14:20:00,35.88,35.93,35.57,35.6,203600.0,25.6974,25.7332,25.4754,25.4968,203600.0
2009-01-05 14:30:00,35.59,35.62,35.35,35.52,126800.0,25.4897,25.5112,25.3178,25.4395,126800.0
2009-01-05 14:40:00,35.56,35.6,35.19,35.31,121600.0,25.4682,25.4968,25.2032,25.2891,121600.0
2009-01-05 14:50:00,35.31,35.35,34.99,35.28,130200.0,25.2891,25.3178,25.06,25.2677,130200.0
2009-01-05 15:00:00,35.29,35.54,35.27,35.44,138400.0,25.2748,25.4539,25.2605,25.3823,138400.0
2009-01-05 15:10:00,35.44,35.58,35.12,35.27,138800.0,25.3823,25.4825,25.1531,25.2605,138800.0
2009-01-05 15:20:00,35.27,35.27,34.99,35.1,192800.0,25.2605,25.2605,25.06,25.1387,192800.0
2009-01-05 15:30:00,35.09,35.19,34.98,35.13,231800.0,25.1316,25.2032,25.0528,25.1602,231800.0
2009-01-05 15:40:00,35.13,35.3,35.1,35.17,277600.0,25.1602,25.282,25.1387,25.1889,277600.0
2009-01-05 15:50:00,35.18,35.34,35.17,35.34,318400.0,25.196,25.3106,25.1889,25.3106,318400.0
2009-01-06 09:30:00,35.77,36.17,35.74,35.93,300200.0,25.6186,25.9051,25.5971,25.7332,300200.0
2009-01-06 09:40:00,35.95,36.11,35.88,36.05,361400.0,25.7475,25.8621,25.6974,25.8191,361400.0
2009-01-06 09:50:00,36.05,36.2,35.95,35.96,474400.0,25.8191,25.9266,25.7475,25.7547,474400.0
2009-01-06 10:00:00,35.96,36.09,35.34,35.38,262600.0,25.7547,25.8478,25.3106,25.3393,262600.0
2009-01-06 10:10:00,35.37,35.65,35.36,35.41,212800.0,25.3321,25.5327,25.325,25.3608,212800.0
2009-01-06 10:20:00,35.38,35.67,35.26,35.47,184000.0,25.3393,25.547,25.2533,25.4037,184000.0
2009-01-06 10:30:00,35.44,35.69,35.42,35.66,215600.0,25.3823,25.5613,25.3679,25.5398,215600.0
2009-01-06 10:40:00,35.68,35.75,35.62,35.66,238800.0,25.5541,25.6043,25.5112,25.5398,238800.0
2009-01-06 10:50:00,35.66,35.76,35.31,35.56,538200.0,25.5398,25.6114,25.2891,25.4682,538200.0
2009-01-06 11:00:00,35.56,35.66,35.47,35.53,515600.0,25.4682,25.5398,25.4037,25.4467,515600.0
2009-01-06 11:10:00,35.53,35.93,35.51,35.9,188800.0,25.4467,25.7332,25.4324,25.7117,188800.0
2009-01-06 11:20:00,35.9,35.92,35.71,35.77,152400.0,25.7117,25.726,25.5756,25.6186,152400.0
2009-01-06 11:30:00,35.81,36.02,35.8,35.97,232400.0,25.6472,25.7976,25.6401,25.7618,232400.0
2009-01-06 11:40:00,35.98,36.05,35.92,35.98,208600.0,25.769,25.8191,25.726,25.769,208600.0
2009-01-06 11:50:00,35.97,35.99,35.62,35.69,255000.0,25.7618,25.7762,25.5112,25.5613,255000.0
2009-01-06 12:00:00,35.7,36.03,35.68,35.97,193200.0,25.5685,25.8048,25.5541,25.7618,193200.0
2009-01-06 12:10:00,35.95,35.97,35.76,35.76,81800.0,25.7475,25.7618,25.6114,25.6114,81800.0
2009-01-06 12:20:00,35.74,35.91,35.74,35.81,172600.0,25.5971,25.7189,25.5971,25.6472,172600.0
2009-01-06 12:30:00,35.81,36.02,35.77,35.99,132000.0,25.6472,25.7976,25.6186,25.7762,132000.0
2009-01-06 12:40:00,35.99,36.01,35.85,35.96,130400.0,25.7762,25.7905,25.6759,25.7547,130400.0
2009-01-06 12:50:00,35.96,36.02,35.9,35.98,281400.0,25.7547,25.7976,25.7117,25.769,281400.0
2009-01-06 13:00:00,35.99,36.06,35.95,36.02,374800.0,25.7762,25.8263,25.7475,25.7976,374800.0
2009-01-06 13:10:00,36.02,36.08,35.74,35.8,301200.0,25.7976,25.8406,25.5971,25.6401,301200.0
2009-01-06 13:20:00,35.79,35.91,35.73,35.85,116000.0,25.6329,25.7189,25.59,25.6759,116000.0
2009-01-06 13:30:00,35.85,35.91,35.73,35.75,187000.0,25.6759,25.7189,25.59,25.6043,187000.0
2009-01-06 13:40:00,35.74,35.95,35.67,35.93,113600.0,25.5971,25.7475,25.547,25.7332,113600.0
2009-01-06 13:50:00,35.94,35.95,35.7,35.77,112200.0,25.7404,25.7475,25.5685,25.6186,112200.0
2009-01-06 14:00:00,35.76,35.95,35.62,35.95,192800.0,25.6114,25.7475,25.5112,25.7475,192800.0
2009-01-06 14:10:00,35.94,36.0,35.86,35.94,267600.0,25.7404,25.7833,25.6831,25.7404,267600.0
2009-01-06 14:20:00,35.95,35.98,35.83,35.85,168800.0,25.7475,25.769,25.6616,25.6759,168800.0
2009-01-06 14:30:00,35.85,35.99,35.85,35.92,1116800.0,25.6759,25.7762,25.6759,25.726,1116800.0
2009-01-06 14:40:00,35.94,36.01,35.92,35.99,325200.0,25.7404,25.7905,25.726,25.7762,325200.0
2009-01-06 14:50:00,35.98,36.09,35.9,36.09,171000.0,25.769,25.8478,25.7117,25.8478,171000.0
2009-01-06 15:00:00,36.1,36.1,35.79,35.82,280800.0,25.8549,25.8549,25.6329,25.6544,280800.0
2009-01-06 15:10:00,35.82,35.99,35.72,35.75,255000.0,25.6544,25.7762,25.5828,25.6043,255000.0
2009-01-06 15:20:00,35.75,35.77,35.57,35.62,303400.0,25.6043,25.6186,25.4754,25.5112,303400.0
2009-01-06 15:30:00,35.63,35.77,35.34,35.43,217200.0,25.5183,25.6186,25.3106,25.3751,217200.0
2009-01-06 15:40:00,35.43,35.64,35.36,35.58,295200.0,25.3751,25.5255,25.325,25.4825,295200.0
2009-01-06 15:50:00,35.58,35.63,35.37,35.52,458000.0,25.4825,25.5183,25.3321,25.4395,458000.0
2009-01-07 09:30:00,35.09,35.35,34.19,34.4,173800.0,25.1316,25.3178,24.487,24.6374,173800.0
2009-01-07 09:40:00,34.4,34.9,34.27,34.9,137400.0,24.6374,24.9955,24.5443,24.9955,137400.0
2009-01-07 09:50:00,34.9,35.24,34.88,34.98,139800.0,24.9955,25.239,24.9812,25.0528,139800.0
2009-01-07 10:00:00,34.96,35.16,34.96,35.01,140400.0,25.0385,25.1817,25.0385,25.0743,140400.0
2009-01-07 10:10:00,34.99,35.05,34.48,34.51,142000.0,25.06,25.1029,24.6947,24.7162,142000.0
2009-01-07 10:20:00,34.51,34.51,34.07,34.13,154600.0,24.7162,24.7162,24.4011,24.444,154600.0
2009-01-07 10:30:00,34.1,34.11,33.27,33.57,424800.0,24.4225,24.4297,23.8281,24.043,424800.0
2009-01-07 10:40:00,33.57,33.76,33.52,33.66,158000.0,24.043,24.179,24.0071,24.1074,158000.0
2009-01-07 10:50:00,33.66,34.08,33.63,34.02,159600.0,24.1074,24.4082,24.0859,24.3652,159600.0
2009-01-07 11:00:00,34.0,34.25,33.93,34.21,160400.0,24.3509,24.53,24.3008,24.5013,160400.0
2009-01-07 11:10:00,34.19,34.47,34.17,34.31,128000.0,24.487,24.6875,24.4727,24.5729,128000.0
2009-01-07 11:20:00,34.3,34.55,34.22,34.28,124800.0,24.5658,24.7448,24.5085,24.5515,124800.0
2009-01-07 11:30:00,34.27,34.54,34.24,34.51,85200.0,24.5443,24.7377,24.5228,24.7162,85200.0
2009-01-07 11:40:00,34.51,34.76,34.43,34.59,115200.0,24.7162,24.8952,24.6589,24.7735,115200.0
2009-01-07 11:50:00,34.6,34.62,34.35,34.38,84200.0,24.7806,24.795,24.6016,24.6231,84200.0
2009-01-07 12:00:00,34.4,34.42,34.17,34.36,109800.0,24.6374,24.6517,24.4727,24.6088,109800.0
2009-01-07 12:10:00,34.35,34.39,34.27,34.33,69600.0,24.6016,24.6302,24.5443,24.5873,69600.0
2009-01-07 12:20:00,34.34,34.35,34.2,34.22,84600.0,24.5944,24.6016,24.4942,24.5085,84600.0
2009-01-07 12:30:00,34.22,34.24,34.12,34.23,109600.0,24.5085,24.5228,24.4369,24.5156,109600.0
2009-01-07 12:40:00,34.21,34.27,34.01,34.08,91600.0,24.5013,24.5443,24.3581,24.4082,91600.0
2009-01-07 12:50:00,34.08,34.09,33.86,33.86,99400.0,24.4082,24.4154,24.2506,24.2506,99400.0
2009-01-07 13:00:00,33.85,34.1,33.82,34.09,58000.0,24.2435,24.4225,24.222,24.4154,58000.0
2009-01-07 13:10:00,34.08,34.22,33.98,34.22,54800.0,24.4082,24.5085,24.3366,24.5085,54800.0
2009-01-07 13:20:00,34.2,34.22,34.1,34.18,78200.0,24.4942,24.5085,24.4225,24.4798,78200.0
2009-01-07 13:30:00,34.2,34.43,34.17,34.41,55400.0,24.4942,24.6589,24.4727,24.6446,55400.0
2009-01-07 13:40:00,34.41,34.41,34.0,34.06,95600.0,24.6446,24.6446,24.3509,24.3939,95600.0
2009-01-07 13:50:00,34.07,34.11,33.85,33.95,112200.0,24.4011,24.4297,24.2435,24.3151,112200.0
2009-01-07 14:00:00,33.93,33.95,33.75,33.8,119000.0,24.3008,24.3151,24.1719,24.2077,119000.0
2009-01-07 14:10:00,33.78,33.8,33.63,33.66,136400.0,24.1934,24.2077,24.0859,24.1074,136400.0
2009-01-07 14:20:00,33.67,33.79,33.63,33.74,122600.0,24.1146,24.2005,24.0859,24.1647,122600.0
2009-01-07 14:30:00,33.72,33.88,33.65,33.81,123800.0,24.1504,24.265,24.1002,24.2148,123800.0
2009-01-07 14:40:00,33.79,33.99,33.76,33.76,142600.0,24.2005,24.3438,24.179,24.179,142600.0
2009-01-07 14:50:00,33.76,33.77,33.51,33.56,212600.0,24.179,24.1862,24.0,24.0358,212600.0
2009-01-07 15:00:00,33.56,33.6,33.44,33.54,116600.0,24.0358,24.0644,23.9498,24.0215,116600.0
2009-01-07 15:10:00,33.55,33.77,33.55,33.77,103200.0,24.0286,24.1862,24.0286,24.1862,103200.0
2009-01-07 15:20:00,33.77,33.97,33.73,33.85,120200.0,24.1862,24.3294,24.1575,24.2435,120200.0
2009-01-07 15:30:00,33.83,33.96,33.59,33.68,183800.0,24.2292,24.3223,24.0573,24.1217,183800.0
2009-01-07 15:40:00,33.7,33.92,33.66,33.74,174400.0,24.1361,24.2936,24.1074,24.1647,174400.0
2009-01-07 15:50:00,33.72,34.43,33.72,34.34,812000.0,24.1504,24.6589,24.1504,24.5944,812000.0
2009-01-08 09:30:00,34.83,35.17,34.0,35.06,298800.0,24.9454,25.1889,24.3509,25.1101,298800.0
2009-01-08 09:40:00,35.06,35.06,34.52,34.52,178400.0,25.1101,25.1101,24.7233,24.7233,178400.0
2009-01-08 09:50:00,34.52,34.6,34.22,34.31,128800.0,24.7233,24.7806,24.5085,24.5729,128800.0
2009-01-08 10:00:00,34.32,34.55,34.09,34.51,147800.0,24.5801,24.7448,24.4154,24.7162,147800.0
2009-01-08 10:10:00,34.5,34.54,33.87,33.99,269400.0,24.709,24.7377,24.2578,24.3438,269400.0
2009-01-08 10:20:00,33.99,34.3,33.99,34.29,227000.0,24.3438,24.5658,24.3438,24.5586,227000.0
2009-01-08 10:30:00,34.27,34.29,33.88,34.17,464800.0,24.5443,24.5586,24.265,24.4727,464800.0
2009-01-08 10:40:00,34.19,34.33,34.15,34.21,191000.0,24.487,24.5873,24.4583,24.5013,191000.0
2009-01-08 10:50:00,34.19,34.36,34.18,34.22,91200.0,24.487,24.6088,24.4798,24.5085,91200.0
2009-01-08 11:00:00,34.24,34.63,34.21,34.57,188600.0,24.5228,24.8021,24.5013,24.7592,188600.0
2009-01-08 11:10:00,34.56,34.62,34.41,34.57,98600.0,24.752,24.795,24.6446,24.7592,98600.0
2009-01-08 11:20:00,34.57,34.85,34.35,34.37,162600.0,24.7592,24.9597,24.6016,24.6159,162600.0
2009-01-08 11:30:00,34.34,34.41,34.19,34.38,188400.0,24.5944,24.6446,24.487,24.6231,188400.0
2009-01-08 11:40:00,34.36,34.52,34.36,34.52,96200.0,24.6088,24.7233,24.6088,24.7233,96200.0
2009-01-08 11:50:00,34.52,34.54,34.28,34.31,90400.0,24.7233,24.7377,24.5515,24.5729,90400.0
2009-01-08 12:00:00,34.3,34.61,34.27,34.59,72400.0,24.5658,24.7878,24.5443,24.7735,72400.0
2009-01-08 12:10:00,34.6,34.74,34.56,34.57,58800.0,24.7806,24.8809,24.752,24.7592,58800.0
2009-01-08 12:20:00,34.57,34.66,34.48,34.53,61800.0,24.7592,24.8236,24.6947,24.7305,61800.0
2009-01-08 12:30:00,34.56,34.56,34.46,34.52,35600.0,24.752,24.752,24.6804,24.7233,35600.0
2009-01-08 12:40:00,34.54,34.8,34.51,34.73,62600.0,24.7377,24.9239,24.7162,24.8737,62600.0
2009-01-08 12:50:00,34.72,34.97,34.66,34.67,101200.0,24.8666,25.0456,24.8236,24.8308,101200.0
2009-01-08 13:00:00,34.65,34.67,34.46,34.46,98400.0,24.8165,24.8308,24.6804,24.6804,98400.0
2009-01-08 13:10:00,34.47,34.47,34.27,34.33,143800.0,24.6875,24.6875,24.5443,24.5873,143800.0
2009-01-08 13:20:00,34.3,34.37,34.19,34.2,79200.0,24.5658,24.6159,24.487,24.4942,79200.0
2009-01-08 13:30:00,34.19,34.23,34.1,34.17,125800.0,24.487,24.5156,24.4225,24.4727,125800.0
2009-01-08 13:40:00,34.18,34.26,34.13,34.16,76600.0,24.4798,24.5371,24.444,24.4655,76600.0
2009-01-08 13:50:00,34.2,34.2,34.11,34.2,80200.0,24.4942,24.4942,24.4297,24.4942,80200.0
2009-01-08 14:00:00,34.21,34.44,34.15,34.37,117800.0,24.5013,24.666,24.4583,24.6159,117800.0
2009-01-08 14:10:00,34.35,34.58,34.24,34.45,145200.0,24.6016,24.7663,24.5228,24.6732,145200.0
2009-01-08 14:20:00,34.45,34.5,34.29,34.29,161200.0,24.6732,24.709,24.5586,24.5586,161200.0
2009-01-08 14:30:00,34.31,34.4,34.22,34.35,85800.0,24.5729,24.6374,24.5085,24.6016,85800.0
2009-01-08 14:40:00,34.33,34.79,34.3,34.73,233800.0,24.5873,24.9167,24.5658,24.8737,233800.0
2009-01-08 14:50:00,34.71,34.81,34.48,34.55,155000.0,24.8594,24.931,24.6947,24.7448,155000.0
2009-01-08 15:00:00,34.56,34.69,34.33,34.38,100600.0,24.752,24.8451,24.5873,24.6231,100600.0
2009-01-08 15:10:00,34.35,34.43,34.27,34.38,52000.0,24.6016,24.6589,24.5443,24.6231,52000.0
2009-01-08 15:20:00,34.38,34.38,34.2,34.28,79200.0,24.6231,24.6231,24.4942,24.5515,79200.0
2009-01-08 15:30:00,34.3,34.34,34.17,34.24,145400.0,24.5658,24.5944,24.4727,24.5228,145400.0
2009-01-08 15:40:00,34.24,34.52,34.22,34.49,246000.0,24.5228,24.7233,24.5085,24.7019,246000.0
2009-01-08 15:50:00,34.51,34.82,34.46,34.8,366200.0,24.7162,24.9382,24.6804,24.9239,366200.0
2009-01-09 09:30:00,34.77,35.33,34.54,34.54,297600.0,24.9024,25.3035,24.7377,24.7377,297600.0
2009-01-09 09:40:00,34.54,34.88,34.45,34.65,261000.0,24.7377,24.9812,24.6732,24.8165,261000.0
2009-01-09 09:50:00,34.61,34.66,34.37,34.41,221400.0,24.7878,24.8236,24.6159,24.6446,221400.0
2009-01-09 10:00:00,34.4,34.48,34.19,34.19,166200.0,24.6374,24.6947,24.487,24.487,166200.0
2009-01-09 10:10:00,34.19,34.27,34.0,34.02,197400.0,24.487,24.5443,24.3509,24.3652,197400.0
2009-01-09 10:20:00,34.0,34.05,33.73,33.77,235000.0,24.3509,24.3867,24.1575,24.1862,235000.0
2009-01-09 10:30:00,33.77,33.8,33.66,33.71,170600.0,24.1862,24.2077,24.1074,24.1432,170600.0
2009-01-09 10:40:00,33.71,33.83,33.58,33.78,299600.0,24.1432,24.2292,24.0501,24.1934,299600.0
2009-01-09 10:50:00,33.8,33.84,33.68,33.77,222400.0,24.2077,24.2363,24.1217,24.1862,222400.0
2009-01-09 11:00:00,33.76,33.88,33.66,33.73,182000.0,24.179,24.265,24.1074,24.1575,182000.0
2009-01-09 11:10:00,33.73,33.74,33.59,33.72,237200.0,24.1575,24.1647,24.0573,24.1504,237200.0
2009-01-09 11:20:00,33.71,34.02,33.71,33.8,141000.0,24.1432,24.3652,24.1432,24.2077,141000.0
2009-01-09 11:30:00,33.79,33.83,33.6,33.63,97000.0,24.2005,24.2292,24.0644,24.0859,97000.0
2009-01-09 11:40:00,33.65,33.66,33.42,33.56,193200.0,24.1002,24.1074,23.9355,24.0358,193200.0
2009-01-09 11:50:00,33.57,33.62,33.47,33.56,92200.0,24.043,24.0788,23.9713,24.0358,92200.0
2009-01-09 12:00:00,33.56,33.79,33.55,33.79,103600.0,24.0358,24.2005,24.0286,24.2005,103600.0
2009-01-09 12:10:00,33.76,33.82,33.61,33.62,144600.0,24.179,24.222,24.0716,24.0788,144600.0
2009-01-09 12:20:00,33.63,33.68,33.57,33.62,114400.0,24.0859,24.1217,24.043,24.0788,114400.0
2009-01-09 12:30:00,33.62,33.66,33.48,33.59,85800.0,24.0788,24.1074,23.9785,24.0573,85800.0
2009-01-09 12:40:00,33.6,33.62,33.37,33.44,197200.0,24.0644,24.0788,23.8997,23.9498,197200.0
2009-01-09 12:50:00,33.44,33.64,33.44,33.5,57200.0,23.9498,24.0931,23.9498,23.9928,57200.0
2009-01-09 13:00:00,33.49,33.65,33.46,33.52,105200.0,23.9857,24.1002,23.9642,24.0071,105200.0
2009-01-09 13:10:00,33.49,33.63,33.27,33.32,147400.0,23.9857,24.0859,23.8281,23.8639,147400.0
2009-01-09 13:20:00,33.33,33.37,33.2,33.26,106400.0,23.8711,23.8997,23.778,23.8209,106400.0
2009-01-09 13:30:00,33.25,33.44,33.13,33.37,81200.0,23.8138,23.9498,23.7278,23.8997,81200.0
2009-01-09 13:40:00,33.37,33.56,33.37,33.54,73200.0,23.8997,24.0358,23.8997,24.0215,73200.0
2009-01-09 13:50:00,33.54,33.62,33.48,33.54,121000.0,24.0215,24.0788,23.9785,24.0215,121000.0
2009-01-09 14:00:00,33.54,33.81,33.51,33.78,132200.0,24.0215,24.2148,24.0,24.1934,132200.0
2009-01-09 14:10:00,33.76,33.8,33.6,33.77,139800.0,24.179,24.2077,24.0644,24.1862,139800.0
2009-01-09 14:20:00,33.77,33.89,33.68,33.8,116200.0,24.1862,24.2721,24.1217,24.2077,116200.0
2009-01-09 14:30:00,33.8,34.06,33.79,33.86,106800.0,24.2077,24.3939,24.2005,24.2506,106800.0
2009-01-09 14:40:00,33.88,33.95,33.74,33.77,108800.0,24.265,24.3151,24.1647,24.1862,108800.0
2009-01-09 14:50:00,33.76,33.82,33.65,33.71,95000.0,24.179,24.222,24.1002,24.1432,95000.0
2009-01-09 15:00:00,33.69,33.81,33.63,33.64,91200.0,24.1289,24.2148,24.0859,24.0931,91200.0
2009-01-09 15:10:00,33.64,33.66,33.54,33.63,136800.0,24.0931,24.1074,24.0215,24.0859,136800.0
2009-01-09 15:20:00,33.63,33.63,33.21,33.41,185000.0,24.0859,24.0859,23.7851,23.9284,185000.0
2009-01-09 15:30:00,33.41,33.7,33.38,33.58,179600.0,23.9284,24.1361,23.9069,24.0501,179600.0
2009-01-09 15:40:00,33.57,33.58,33.26,33.27,264400.0,24.043,24.0501,23.8209,23.8281,264400.0
2009-01-09 15:50:00,33.28,33.35,33.09,33.23,669800.0,23.8353,23.8854,23.6992,23.7994,669800.0
2009-01-12 09:30:00,32.73,33.03,32.5,32.62,187000.0,23.4413,23.6562,23.2766,23.3626,187000.0
2009-01-12 09:40:00,32.64,32.66,32.01,32.19,319600.0,23.3769,23.3912,22.9257,23.0546,319600.0
2009-01-12 09:50:00,32.19,32.26,32.02,32.18,150400.0,23.0546,23.1047,22.9328,23.0474,150400.0
2009-01-12 10:00:00,32.14,32.21,31.82,31.86,179400.0,23.0188,23.0689,22.7896,22.8182,179400.0
2009-01-12 10:10:00,31.85,31.94,31.7,31.75,134600.0,22.8111,22.8755,22.7037,22.7395,134600.0
2009-01-12 10:20:00,31.75,31.83,31.57,31.82,189800.0,22.7395,22.7968,22.6105,22.7896,189800.0
2009-01-12 10:30:00,31.81,32.04,31.65,31.93,184600.0,22.7824,22.9472,22.6678,22.8684,184600.0
2009-01-12 10:40:00,31.97,32.03,31.72,31.74,119800.0,22.897,22.94,22.718,22.7323,119800.0
2009-01-12 10:50:00,31.74,31.82,31.68,31.68,134800.0,22.7323,22.7896,22.6893,22.6893,134800.0
2009-01-12 11:00:00,31.68,31.8,31.63,31.67,170600.0,22.6893,22.7753,22.6535,22.6822,170600.0
2009-01-12 11:10:00,31.67,31.68,31.46,31.48,189600.0,22.6822,22.6893,22.5318,22.5461,189600.0
2009-01-12 11:20:00,31.5,31.61,31.44,31.45,180200.0,22.5604,22.6392,22.5174,22.5246,180200.0
2009-01-12 11:30:00,31.46,31.48,31.27,31.36,135800.0,22.5318,22.5461,22.3957,22.4601,135800.0
2009-01-12 11:40:00,31.35,31.42,31.28,31.35,106400.0,22.453,22.5031,22.4028,22.453,106400.0
2009-01-12 11:50:00,31.35,31.43,31.28,31.33,119800.0,22.453,22.5103,22.4028,22.4387,119800.0
2009-01-12 12:00:00,31.32,31.53,31.31,31.52,114400.0,22.4315,22.5819,22.4243,22.5747,114400.0
2009-01-12 12:10:00,31.49,31.65,31.48,31.55,84600.0,22.5532,22.6678,22.5461,22.5962,84600.0
2009-01-12 12:20:00,31.55,31.61,31.48,31.54,65800.0,22.5962,22.6392,22.5461,22.5891,65800.0
2009-01-12 12:30:00,31.53,31.9,31.53,31.82,168600.0,22.5819,22.8469,22.5819,22.7896,168600.0
2009-01-12 12:40:00,31.83,31.85,31.74,31.83,89200.0,22.7968,22.8111,22.7323,22.7968,89200.0
2009-01-12 12:50:00,31.84,31.97,31.78,31.81,114000.0,22.8039,22.897,22.7609,22.7824,114000.0
2009-01-12 13:00:00,31.83,31.97,31.8,31.97,58800.0,22.7968,22.897,22.7753,22.897,58800.0
2009-01-12 13:10:00,31.97,32.08,31.96,32.03,79400.0,22.897,22.9758,22.8899,22.94,79400.0
2009-01-12 13:20:00,32.04,32.05,31.9,31.95,99800.0,22.9472,22.9543,22.8469,22.8827,99800.0
2009-01-12 13:30:00,31.96,32.0,31.9,31.94,172000.0,22.8899,22.9185,22.8469,22.8755,172000.0
2009-01-12 13:40:00,31.91,32.16,31.91,32.1,119600.0,22.8541,23.0331,22.8541,22.9901,119600.0
2009-01-12 13:50:00,32.08,32.23,32.01,32.04,116600.0,22.9758,23.0832,22.9257,22.9472,116600.0
2009-01-12 14:00:00,32.02,32.02,31.81,31.82,89000.0,22.9328,22.9328,22.7824,22.7896,89000.0
2009-01-12 14:10:00,31.82,31.89,31.74,31.78,167000.0,22.7896,22.8397,22.7323,22.7609,167000.0
2009-01-12 14:20:00,31.8,31.8,31.64,31.68,108200.0,22.7753,22.7753,22.6607,22.6893,108200.0
2009-01-12 14:30:00,31.65,31.77,31.62,31.74,122000.0,22.6678,22.7538,22.6464,22.7323,122000.0
2009-01-12 14:40:00,31.73,31.75,31.54,31.64,143200.0,22.7251,22.7395,22.5891,22.6607,143200.0
2009-01-12 14:50:00,31.64,31.77,31.61,31.61,138000.0,22.6607,22.7538,22.6392,22.6392,138000.0
2009-01-12 15:00:00,31.61,31.74,31.56,31.68,204200.0,22.6392,22.7323,22.6034,22.6893,204200.0
2009-01-12 15:10:00,31.68,31.75,31.63,31.66,285200.0,22.6893,22.7395,22.6535,22.675,285200.0
2009-01-12 15:20:00,31.65,31.86,31.6,31.77,227400.0,22.6678,22.8182,22.632,22.7538,227400.0
2009-01-12 15:30:00,31.77,31.94,31.67,31.75,328000.0,22.7538,22.8755,22.6822,22.7395,328000.0
2009-01-12 15:40:00,31.75,31.79,31.62,31.77,245400.0,22.7395,22.7681,22.6464,22.7538,245400.0
2009-01-12 15:50:00,31.77,31.88,31.74,31.82,576000.0,22.7538,22.8326,22.7323,22.7896,576000.0
2009-01-13 09:30:00,31.78,32.46,31.45,32.19,348600.0,22.7609,23.248,22.5246,23.0546,348600.0
2009-01-13 09:40:00,32.16,33.24,31.88,32.99,496200.0,23.0331,23.8066,22.8326,23.6276,496200.0
2009-01-13 09:50:00,32.96,33.4,32.91,33.01,288000.0,23.6061,23.9212,23.5703,23.6419,288000.0
2009-01-13 10:00:00,33.03,33.34,33.02,33.3,326000.0,23.6562,23.8782,23.649,23.8496,326000.0
2009-01-13 10:10:00,33.3,33.57,33.2,33.28,305600.0,23.8496,24.043,23.778,23.8353,305600.0
2009-01-13 10:20:00,33.29,33.29,32.89,33.02,214600.0,23.8424,23.8424,23.5559,23.649,214600.0
2009-01-13 10:30:00,33.02,33.09,32.78,32.88,258400.0,23.649,23.6992,23.4771,23.5488,258400.0
2009-01-13 10:40:00,32.88,33.38,32.88,33.35,333800.0,23.5488,23.9069,23.5488,23.8854,333800.0
2009-01-13 10:50:00,33.36,33.87,33.3,33.52,333200.0,23.8925,24.2578,23.8496,24.0071,333200.0
2009-01-13 11:00:00,33.52,33.59,33.34,33.55,228600.0,24.0071,24.0573,23.8782,24.0286,228600.0
2009-01-13 11:10:00,33.54,33.6,33.19,33.29,194600.0,24.0215,24.0644,23.7708,23.8424,194600.0
2009-01-13 11:20:00,33.26,33.38,33.13,33.35,110000.0,23.8209,23.9069,23.7278,23.8854,110000.0
2009-01-13 11:30:00,33.37,33.57,33.32,33.38,225200.0,23.8997,24.043,23.8639,23.9069,225200.0
2009-01-13 11:40:00,33.39,33.63,33.31,33.53,160600.0,23.914,24.0859,23.8567,24.0143,160600.0
2009-01-13 11:50:00,33.55,33.66,33.36,33.51,160400.0,24.0286,24.1074,23.8925,24.0,160400.0
2009-01-13 12:00:00,33.51,33.54,33.14,33.17,150600.0,24.0,24.0215,23.735,23.7565,150600.0
2009-01-13 12:10:00,33.19,33.19,32.91,33.15,246200.0,23.7708,23.7708,23.5703,23.7421,246200.0
2009-01-13 12:20:00,33.16,33.37,33.15,33.34,117400.0,23.7493,23.8997,23.7421,23.8782,117400.0
2009-01-13 12:30:00,33.35,33.61,33.32,33.48,178400.0,23.8854,24.0716,23.8639,23.9785,178400.0
2009-01-13 12:40:00,33.49,33.52,33.21,33.35,180000.0,23.9857,24.0071,23.7851,23.8854,180000.0
2009-01-13 12:50:00,33.37,33.6,33.36,33.44,116400.0,23.8997,24.0644,23.8925,23.9498,116400.0
2009-01-13 13:00:00,33.43,33.54,33.3,33.4,181200.0,23.9427,24.0215,23.8496,23.9212,181200.0
2009-01-13 13:10:00,33.4,33.49,33.19,33.26,157800.0,23.9212,23.9857,23.7708,23.8209,157800.0
2009-01-13 13:20:00,33.25,33.45,33.01,33.38,154400.0,23.8138,23.957,23.6419,23.9069,154400.0
2009-01-13 13:30:00,33.37,33.38,33.22,33.32,96600.0,23.8997,23.9069,23.7923,23.8639,96600.0
2009-01-13 13:40:00,33.3,33.31,33.1,33.17,232400.0,23.8496,23.8567,23.7063,23.7565,232400.0
2009-01-13 13:50:00,33.16,33.27,33.11,33.13,183400.0,23.7493,23.8281,23.7135,23.7278,183400.0
2009-01-13 14:00:00,33.12,33.16,32.97,33.07,153600.0,23.7207,23.7493,23.6132,23.6848,153600.0
2009-01-13 14:10:00,33.04,33.16,32.96,33.0,120400.0,23.6634,23.7493,23.6061,23.6347,120400.0
2009-01-13 14:20:00,33.0,33.0,32.72,32.88,196800.0,23.6347,23.6347,23.4342,23.5488,196800.0
2009-01-13 14:30:00,32.88,33.35,32.88,33.29,223200.0,23.5488,23.8854,23.5488,23.8424,223200.0
2009-01-13 14:40:00,33.29,33.6,33.26,33.4,336400.0,23.8424,24.0644,23.8209,23.9212,336400.0
2009-01-13 14:50:00,33.4,33.6,33.31,33.32,164200.0,23.9212,24.0644,23.8567,23.8639,164200.0
2009-01-13 15:00:00,33.32,33.32,32.95,32.98,198200.0,23.8639,23.8639,23.5989,23.6204,198200.0
2009-01-13 15:10:00,33.01,33.24,32.96,33.15,178000.0,23.6419,23.8066,23.6061,23.7421,178000.0
2009-01-13 15:20:00,33.17,33.35,33.09,33.25,132600.0,23.7565,23.8854,23.6992,23.8138,132600.0
2009-01-13 15:30:00,33.23,33.42,32.94,33.37,229000.0,23.7994,23.9355,23.5917,23.8997,229000.0
2009-01-13 15:40:00,33.37,33.66,33.34,33.66,339800.0,23.8997,24.1074,23.8782,24.1074,339800.0
2009-01-13 15:50:00,33.66,33.69,33.48,33.48,585600.0,24.1074,24.1289,23.9785,23.9785,585600.0
2009-01-14 09:30:00,32.8,33.16,32.66,32.94,266800.0,23.5415,23.7999,23.441,23.642,266800.0
2009-01-14 09:40:00,32.97,33.15,32.27,32.57,385000.0,23.6635,23.7927,23.1611,23.3764,385000.0
2009-01-14 09:50:00,32.5,32.64,32.24,32.45,236800.0,23.3262,23.4267,23.1396,23.2903,236800.0
2009-01-14 10:00:00,32.41,32.78,32.33,32.52,145000.0,23.2616,23.5271,23.2042,23.3405,145000.0
2009-01-14 10:10:00,32.51,32.62,32.16,32.36,178000.0,23.3334,23.4123,23.0822,23.2257,178000.0
2009-01-14 10:20:00,32.39,32.39,32.21,32.22,180000.0,23.2472,23.2472,23.118,23.1252,180000.0
2009-01-14 10:30:00,32.21,32.21,31.75,31.92,325800.0,23.118,23.118,22.7879,22.9099,325800.0
2009-01-14 10:40:00,31.91,32.16,31.88,32.1,354400.0,22.9027,23.0822,22.8812,23.0391,354400.0
2009-01-14 10:50:00,32.12,32.13,31.88,32.06,209000.0,23.0534,23.0606,22.8812,23.0104,209000.0
2009-01-14 11:00:00,32.04,32.13,31.93,31.96,187400.0,22.996,23.0606,22.9171,22.9386,187400.0
2009-01-14 11:10:00,31.96,32.09,31.85,32.09,157200.0,22.9386,23.0319,22.8597,23.0319,157200.0
2009-01-14 11:20:00,32.09,32.43,32.09,32.34,125800.0,23.0319,23.2759,23.0319,23.2113,125800.0
2009-01-14 11:30:00,32.34,32.37,32.08,32.15,104800.0,23.2113,23.2329,23.0247,23.075,104800.0
2009-01-14 11:40:00,32.13,32.27,32.09,32.26,114000.0,23.0606,23.1611,23.0319,23.1539,114000.0
2009-01-14 11:50:00,32.25,32.48,32.25,32.38,101000.0,23.1468,23.3118,23.1468,23.2401,101000.0
2009-01-14 12:00:00,32.37,32.48,32.25,32.47,132000.0,23.2329,23.3118,23.1468,23.3047,132000.0
2009-01-14 12:10:00,32.46,32.49,32.2,32.21,121400.0,23.2975,23.319,23.1109,23.118,121400.0
2009-01-14 12:20:00,32.21,32.27,32.05,32.13,104800.0,23.118,23.1611,23.0032,23.0606,104800.0
2009-01-14 12:30:00,32.1,32.13,31.93,31.95,91400.0,23.0391,23.0606,22.9171,22.9314,91400.0
2009-01-14 12:40:00,31.96,31.96,31.71,31.86,164600.0,22.9386,22.9386,22.7592,22.8668,164600.0
2009-01-14 12:50:00,31.85,32.1,31.79,32.1,187000.0,22.8597,23.0391,22.8166,23.0391,187000.0
2009-01-14 13:00:00,32.09,32.1,32.0,32.01,189600.0,23.0319,23.0391,22.9673,22.9745,189600.0
2009-01-14 13:10:00,32.01,32.02,31.73,31.84,284400.0,22.9745,22.9817,22.7735,22.8525,284400.0
2009-01-14 13:20:00,31.84,31.93,31.59,31.64,145600.0,22.8525,22.9171,22.6731,22.7089,145600.0
2009-01-14 13:30:00,31.64,31.75,31.55,31.73,118000.0,22.7089,22.7879,22.6443,22.7735,118000.0
2009-01-14 13:40:00,31.74,31.84,31.7,31.78,143600.0,22.7807,22.8525,22.752,22.8094,143600.0
2009-01-14 13:50:00,31.8,31.84,31.68,31.73,124400.0,22.8238,22.8525,22.7376,22.7735,124400.0
2009-01-14 14:00:00,31.72,31.86,31.52,31.86,140600.0,22.7664,22.8668,22.6228,22.8668,140600.0
2009-01-14 14:10:00,31.81,32.19,31.81,32.17,216600.0,22.831,23.1037,22.831,23.0893,216600.0
2009-01-14 14:20:00,32.16,32.24,31.96,32.06,282200.0,23.0822,23.1396,22.9386,23.0104,282200.0
2009-01-14 14:30:00,32.06,32.27,32.03,32.21,186600.0,23.0104,23.1611,22.9889,23.118,186600.0
2009-01-14 14:40:00,32.22,32.22,31.89,31.92,208800.0,23.1252,23.1252,22.8884,22.9099,208800.0
2009-01-14 14:50:00,31.91,32.09,31.85,31.92,153600.0,22.9027,23.0319,22.8597,22.9099,153600.0
2009-01-14 15:00:00,31.9,31.91,31.67,31.77,201400.0,22.8955,22.9027,22.7305,22.8022,201400.0
2009-01-14 15:10:00,31.75,31.78,31.61,31.68,139800.0,22.7879,22.8094,22.6874,22.7376,139800.0
2009-01-14 15:20:00,31.68,31.91,31.68,31.74,221400.0,22.7376,22.9027,22.7376,22.7807,221400.0
2009-01-14 15:30:00,31.74,31.8,31.51,31.52,346400.0,22.7807,22.8238,22.6156,22.6228,346400.0
2009-01-14 15:40:00,31.51,31.78,31.36,31.66,497400.0,22.6156,22.8094,22.508,22.7233,497400.0
2009-01-14 15:50:00,31.66,31.79,31.6,31.74,829800.0,22.7233,22.8166,22.6802,22.7807,829800.0
2009-01-15 09:30:00,31.63,32.12,31.43,32.12,243200.0,22.7018,23.0534,22.5582,23.0534,243200.0
2009-01-15 09:40:00,32.11,32.11,31.46,31.53,233800.0,23.0463,23.0463,22.5797,22.63,233800.0
2009-01-15 09:50:00,31.52,31.95,31.41,31.88,317000.0,22.6228,22.9314,22.5439,22.8812,317000.0
2009-01-15 10:00:00,31.89,32.02,31.47,31.57,417600.0,22.8884,22.9817,22.5869,22.6587,417600.0
2009-01-15 10:10:00,31.58,31.58,31.31,31.52,457000.0,22.6659,22.6659,22.4721,22.6228,457000.0
2009-01-15 10:20:00,31.52,31.75,31.4,31.43,346400.0,22.6228,22.7879,22.5367,22.5582,346400.0
2009-01-15 10:30:00,31.4,31.43,31.07,31.18,498200.0,22.5367,22.5582,22.2998,22.3788,498200.0
2009-01-15 10:40:00,31.2,31.45,31.14,31.42,283600.0,22.3931,22.5726,22.3501,22.551,283600.0
2009-01-15 10:50:00,31.42,31.5,31.31,31.31,292000.0,22.551,22.6085,22.4721,22.4721,292000.0
2009-01-15 11:00:00,31.3,31.52,31.25,31.48,224200.0,22.4649,22.6228,22.429,22.5941,224200.0
2009-01-15 11:10:00,31.49,31.49,31.35,31.43,160400.0,22.6013,22.6013,22.5008,22.5582,160400.0
2009-01-15 11:20:00,31.43,31.54,31.41,31.43,158600.0,22.5582,22.6372,22.5439,22.5582,158600.0
2009-01-15 11:30:00,31.45,31.45,31.21,31.35,182200.0,22.5726,22.5726,22.4003,22.5008,182200.0
2009-01-15 11:40:00,31.35,31.4,31.2,31.2,116600.0,22.5008,22.5367,22.3931,22.3931,116600.0
2009-01-15 11:50:00,31.2,31.33,31.15,31.24,108200.0,22.3931,22.4864,22.3573,22.4218,108200.0
2009-01-15 12:00:00,31.24,31.35,31.02,31.02,160200.0,22.4218,22.5008,22.2639,22.2639,160200.0
2009-01-15 12:10:00,31.04,31.12,30.96,31.07,182800.0,22.2783,22.3357,22.2209,22.2998,182800.0
2009-01-15 12:20:00,31.07,31.08,30.83,30.91,134200.0,22.2998,22.307,22.1276,22.185,134200.0
2009-01-15 12:30:00,30.89,30.96,30.73,30.75,175200.0,22.1706,22.2209,22.0558,22.0702,175200.0
2009-01-15 12:40:00,30.73,30.95,30.73,30.94,115600.0,22.0558,22.2137,22.0558,22.2065,115600.0
2009-01-15 12:50:00,30.93,31.04,30.93,31.0,152600.0,22.1994,22.2783,22.1994,22.2496,152600.0
2009-01-15 13:00:00,31.0,31.1,31.0,31.01,180000.0,22.2496,22.3214,22.2496,22.2568,180000.0
2009-01-15 13:10:00,31.01,31.08,30.91,31.02,168200.0,22.2568,22.307,22.185,22.2639,168200.0
2009-01-15 13:20:00,31.03,31.1,30.88,30.95,228600.0,22.2711,22.3214,22.1635,22.2137,228600.0
2009-01-15 13:30:00,30.93,31.33,30.88,31.28,228400.0,22.1994,22.4864,22.1635,22.4506,228400.0
2009-01-15 13:40:00,31.28,31.33,31.17,31.27,284600.0,22.4506,22.4864,22.3716,22.4434,284600.0
2009-01-15 13:50:00,31.28,31.62,31.24,31.61,198200.0,22.4506,22.6946,22.4218,22.6874,198200.0
2009-01-15 14:00:00,31.62,31.75,31.48,31.61,322800.0,22.6946,22.7879,22.5941,22.6874,322800.0
2009-01-15 14:10:00,31.61,31.68,31.37,31.55,224000.0,22.6874,22.7376,22.5152,22.6443,224000.0
2009-01-15 14:20:00,31.54,31.73,31.47,31.66,225600.0,22.6372,22.7735,22.5869,22.7233,225600.0
2009-01-15 14:30:00,31.67,31.97,31.63,31.97,221400.0,22.7305,22.9458,22.7018,22.9458,221400.0
2009-01-15 14:40:00,31.96,32.33,31.86,32.24,227400.0,22.9386,23.2042,22.8668,23.1396,227400.0
2009-01-15 14:50:00,32.25,32.31,31.86,31.89,215800.0,23.1468,23.1898,22.8668,22.8884,215800.0
2009-01-15 15:00:00,31.9,32.1,31.74,31.86,375800.0,22.8955,23.0391,22.7807,22.8668,375800.0
2009-01-15 15:10:00,31.86,32.1,31.79,32.07,173600.0,22.8668,23.0391,22.8166,23.0176,173600.0
2009-01-15 15:20:00,32.07,32.12,31.66,31.75,248400.0,23.0176,23.0534,22.7233,22.7879,248400.0
2009-01-15 15:30:00,31.75,31.75,31.46,31.65,255800.0,22.7879,22.7879,22.5797,22.7161,255800.0
2009-01-15 15:40:00,31.65,31.71,31.44,31.57,284000.0,22.7161,22.7592,22.5654,22.6587,284000.0
2009-01-15 15:50:00,31.58,32.13,31.57,32.09,416000.0,22.6659,23.0606,22.6587,23.0319,416000.0
2009-01-16 09:30:00,32.35,32.74,32.33,32.46,660000.0,23.2185,23.4984,23.2042,23.2975,660000.0
2009-01-16 09:40:00,32.45,32.68,32.37,32.48,188600.0,23.2903,23.4554,23.2329,23.3118,188600.0
2009-01-16 09:50:00,32.48,32.56,32.16,32.21,149400.0,23.3118,23.3692,23.0822,23.118,149400.0
2009-01-16 10:00:00,32.2,32.46,32.16,32.21,174400.0,23.1109,23.2975,23.0822,23.118,174400.0
2009-01-16 10:10:00,32.21,32.21,31.75,31.75,206200.0,23.118,23.118,22.7879,22.7879,206200.0
2009-01-16 10:20:00,31.76,32.17,31.76,32.08,150600.0,22.7951,23.0893,22.7951,23.0247,150600.0
2009-01-16 10:30:00,32.06,32.26,31.94,31.99,203400.0,23.0104,23.1539,22.9243,22.9601,203400.0
2009-01-16 10:40:00,32.01,32.01,31.75,31.79,220000.0,22.9745,22.9745,22.7879,22.8166,220000.0
2009-01-16 10:50:00,31.77,31.96,31.65,31.82,275200.0,22.8022,22.9386,22.7161,22.8381,275200.0
2009-01-16 11:00:00,31.79,31.93,31.68,31.79,284600.0,22.8166,22.9171,22.7376,22.8166,284600.0
2009-01-16 11:10:00,31.79,31.86,31.64,31.8,195400.0,22.8166,22.8668,22.7089,22.8238,195400.0
2009-01-16 11:20:00,31.81,32.12,31.73,31.78,247600.0,22.831,23.0534,22.7735,22.8094,247600.0
2009-01-16 11:30:00,31.77,31.83,31.33,31.43,241600.0,22.8022,22.8453,22.4864,22.5582,241600.0
2009-01-16 11:40:00,31.42,31.6,31.26,31.6,160600.0,22.551,22.6802,22.4362,22.6802,160600.0
2009-01-16 11:50:00,31.59,31.65,31.2,31.31,251400.0,22.6731,22.7161,22.3931,22.4721,251400.0
2009-01-16 12:00:00,31.31,31.37,31.23,31.24,133400.0,22.4721,22.5152,22.4147,22.4218,133400.0
2009-01-16 12:10:00,31.23,31.35,31.06,31.15,241400.0,22.4147,22.5008,22.2927,22.3573,241400.0
2009-01-16 12:20:00,31.15,31.25,31.03,31.08,326800.0,22.3573,22.429,22.2711,22.307,326800.0
2009-01-16 12:30:00,31.09,31.21,31.0,31.18,200800.0,22.3142,22.4003,22.2496,22.3788,200800.0
2009-01-16 12:40:00,31.19,31.35,31.18,31.32,99800.0,22.386,22.5008,22.3788,22.4793,99800.0
2009-01-16 12:50:00,31.32,31.48,31.28,31.38,163000.0,22.4793,22.5941,22.4506,22.5223,163000.0
2009-01-16 13:00:00,31.39,31.54,31.17,31.21,125400.0,22.5295,22.6372,22.3716,22.4003,125400.0
2009-01-16 13:10:00,31.22,31.4,31.18,31.34,163800.0,22.4075,22.5367,22.3788,22.4936,163800.0
2009-01-16 13:20:00,31.34,31.4,31.16,31.36,148400.0,22.4936,22.5367,22.3644,22.508,148400.0
2009-01-16 13:30:00,31.39,31.82,31.36,31.64,198800.0,22.5295,22.8381,22.508,22.7089,198800.0
2009-01-16 13:40:00,31.66,31.79,31.44,31.47,135600.0,22.7233,22.8166,22.5654,22.5869,135600.0
2009-01-16 13:50:00,31.49,31.66,31.41,31.65,141600.0,22.6013,22.7233,22.5439,22.7161,141600.0
2009-01-16 14:00:00,31.64,31.97,31.56,31.85,120200.0,22.7089,22.9458,22.6515,22.8597,120200.0
2009-01-16 14:10:00,31.86,31.96,31.61,31.68,121800.0,22.8668,22.9386,22.6874,22.7376,121800.0
2009-01-16 14:20:00,31.65,31.9,31.5,31.77,184600.0,22.7161,22.8955,22.6085,22.8022,184600.0
2009-01-16 14:30:00,31.77,31.95,31.77,31.83,175000.0,22.8022,22.9314,22.8022,22.8453,175000.0
2009-01-16 14:40:00,31.83,31.98,31.68,31.83,121000.0,22.8453,22.953,22.7376,22.8453,121000.0
2009-01-16 14:50:00,31.82,32.09,31.82,32.05,83400.0,22.8381,23.0319,22.8381,23.0032,83400.0
2009-01-16 15:00:00,32.04,32.12,31.82,31.95,106400.0,22.996,23.0534,22.8381,22.9314,106400.0
2009-01-16 15:10:00,31.97,32.07,31.86,31.96,101800.0,22.9458,23.0176,22.8668,22.9386,101800.0
2009-01-16 15:20:00,31.97,32.12,31.71,31.71,76600.0,22.9458,23.0534,22.7592,22.7592,76600.0
2009-01-16 15:30:00,31.71,31.9,31.69,31.86,70600.0,22.7592,22.8955,22.7448,22.8668,70600.0
2009-01-16 15:40:00,31.85,31.88,31.65,31.77,109200.0,22.8597,22.8812,22.7161,22.8022,109200.0
2009-01-16 15:50:00,31.78,31.97,31.67,31.79,342800.0,22.8094,22.9458,22.7305,22.8166,342800.0
2009-01-20 09:30:00,31.33,32.44,31.23,31.73,384800.0,22.4864,23.2831,22.4147,22.7735,384800.0
2009-01-20 09:40:00,31.71,31.92,30.9,31.07,304800.0,22.7592,22.9099,22.1778,22.2998,304800.0
2009-01-20 09:50:00,31.05,31.1,30.43,30.55,343400.0,22.2855,22.3214,21.8405,21.9266,343400.0
2009-01-20 10:00:00,30.56,30.68,30.43,30.46,335800.0,21.9338,22.0199,21.8405,21.862,335800.0
2009-01-20 10:10:00,30.43,30.97,30.41,30.84,339800.0,21.8405,22.2281,21.8261,22.1348,339800.0
2009-01-20 10:20:00,30.83,31.51,30.75,31.4,254400.0,22.1276,22.6156,22.0702,22.5367,254400.0
2009-01-20 10:30:00,31.39,31.4,31.05,31.09,184000.0,22.5295,22.5367,22.2855,22.3142,184000.0
2009-01-20 10:40:00,31.08,31.09,30.85,30.86,140200.0,22.307,22.3142,22.1419,22.1491,140200.0
2009-01-20 10:50:00,30.89,31.22,30.86,31.0,150600.0,22.1706,22.4075,22.1491,22.2496,150600.0
2009-01-20 11:00:00,31.01,31.23,30.98,31.19,179200.0,22.2568,22.4147,22.2352,22.386,179200.0
2009-01-20 11:10:00,31.18,31.35,31.1,31.25,207000.0,22.3788,22.5008,22.3214,22.429,207000.0
2009-01-20 11:20:00,31.26,31.4,31.22,31.36,114000.0,22.4362,22.5367,22.4075,22.508,114000.0
2009-01-20 11:30:00,31.33,31.64,31.33,31.49,179600.0,22.4864,22.7089,22.4864,22.6013,179600.0
2009-01-20 11:40:00,31.48,31.66,31.48,31.59,93000.0,22.5941,22.7233,22.5941,22.6731,93000.0
2009-01-20 11:50:00,31.58,31.67,31.32,31.33,128000.0,22.6659,22.7305,22.4793,22.4864,128000.0
2009-01-20 12:00:00,31.33,31.59,31.3,31.4,95000.0,22.4864,22.6731,22.4649,22.5367,95000.0
2009-01-20 12:10:00,31.41,31.61,31.32,31.43,132800.0,22.5439,22.6874,22.4793,22.5582,132800.0
2009-01-20 12:20:00,31.39,31.39,31.11,31.18,176200.0,22.5295,22.5295,22.3285,22.3788,176200.0
2009-01-20 12:30:00,31.17,31.39,31.17,31.22,129400.0,22.3716,22.5295,22.3716,22.4075,129400.0
2009-01-20 12:40:00,31.21,31.46,31.18,31.24,172400.0,22.4003,22.5797,22.3788,22.4218,172400.0
2009-01-20 12:50:00,31.25,31.34,31.09,31.12,112000.0,22.429,22.4936,22.3142,22.3357,112000.0
2009-01-20 13:00:00,31.13,31.34,31.02,31.05,134600.0,22.3429,22.4936,22.2639,22.2855,134600.0
2009-01-20 13:10:00,31.05,31.12,30.92,31.07,130800.0,22.2855,22.3357,22.1922,22.2998,130800.0
2009-01-20 13:20:00,31.05,31.35,31.05,31.31,135800.0,22.2855,22.5008,22.2855,22.4721,135800.0
2009-01-20 13:30:00,31.29,31.34,31.06,31.3,220800.0,22.4577,22.4936,22.2927,22.4649,220800.0
2009-01-20 13:40:00,31.28,31.33,31.01,31.01,130200.0,22.4506,22.4864,22.2568,22.2568,130200.0
2009-01-20 13:50:00,31.03,31.22,30.98,31.09,129400.0,22.2711,22.4075,22.2352,22.3142,129400.0
2009-01-20 14:00:00,31.06,31.2,31.0,31.1,102800.0,22.2927,22.3931,22.2496,22.3214,102800.0
2009-01-20 14:10:00,31.09,31.16,30.99,31.01,130800.0,22.3142,22.3644,22.2424,22.2568,130800.0
2009-01-20 14:20:00,31.0,31.11,30.88,31.08,156000.0,22.2496,22.3285,22.1635,22.307,156000.0
2009-01-20 14:30:00,31.08,31.12,30.93,30.95,158200.0,22.307,22.3357,22.1994,22.2137,158200.0
2009-01-20 14:40:00,30.95,31.02,30.75,30.81,136200.0,22.2137,22.2639,22.0702,22.1132,136200.0
2009-01-20 14:50:00,30.82,30.92,30.62,30.72,139600.0,22.1204,22.1922,21.9769,22.0486,139600.0
2009-01-20 15:00:00,30.72,30.73,30.48,30.49,153200.0,22.0486,22.0558,21.8764,21.8835,153200.0
2009-01-20 15:10:00,30.5,30.59,30.23,30.31,241800.0,21.8907,21.9553,21.6969,21.7544,241800.0
2009-01-20 15:20:00,30.32,30.75,30.31,30.64,234200.0,21.7615,22.0702,21.7544,21.9912,234200.0
2009-01-20 15:30:00,30.63,30.93,30.52,30.56,315000.0,21.984,22.1994,21.9051,21.9338,315000.0
2009-01-20 15:40:00,30.56,30.62,30.34,30.54,388200.0,21.9338,21.9769,21.7759,21.9194,388200.0
2009-01-20 15:50:00,30.54,30.54,30.15,30.33,503400.0,21.9194,21.9194,21.6395,21.7687,503400.0
2009-01-21 09:30:00,30.56,31.41,30.5,31.31,269400.0,21.9338,22.5439,21.8907,22.4721,269400.0
2009-01-21 09:40:00,31.31,31.43,31.05,31.41,163000.0,22.4721,22.5582,22.2855,22.5439,163000.0
2009-01-21 09:50:00,31.4,31.57,31.22,31.39,215000.0,22.5367,22.6587,22.4075,22.5295,215000.0
2009-01-21 10:00:00,31.41,31.59,31.14,31.18,222200.0,22.5439,22.6731,22.3501,22.3788,222200.0
2009-01-21 10:10:00,31.17,31.29,31.04,31.2,216000.0,22.3716,22.4577,22.2783,22.3931,216000.0
2009-01-21 10:20:00,31.2,31.36,30.92,30.93,173200.0,22.3931,22.508,22.1922,22.1994,173200.0
2009-01-21 10:30:00,30.93,31.12,30.86,30.95,153200.0,22.1994,22.3357,22.1491,22.2137,153200.0
2009-01-21 10:40:00,30.93,30.95,30.69,30.75,187000.0,22.1994,22.2137,22.0271,22.0702,187000.0
2009-01-21 10:50:00,30.75,30.81,30.46,30.61,171800.0,22.0702,22.1132,21.862,21.9697,171800.0
2009-01-21 11:00:00,30.61,31.07,30.6,30.95,186600.0,21.9697,22.2998,21.9625,22.2137,186600.0
2009-01-21 11:10:00,30.97,31.04,30.8,31.01,119800.0,22.2281,22.2783,22.106,22.2568,119800.0
2009-01-21 11:20:00,30.99,31.22,30.97,31.2,125200.0,22.2424,22.4075,22.2281,22.3931,125200.0
2009-01-21 11:30:00,31.2,31.29,31.11,31.11,184800.0,22.3931,22.4577,22.3285,22.3285,184800.0
2009-01-21 11:40:00,31.11,31.28,31.07,31.18,127000.0,22.3285,22.4506,22.2998,22.3788,127000.0
2009-01-21 11:50:00,31.2,31.35,30.97,31.03,104600.0,22.3931,22.5008,22.2281,22.2711,104600.0
2009-01-21 12:00:00,31.05,31.38,30.99,31.36,126400.0,22.2855,22.5223,22.2424,22.508,126400.0
2009-01-21 12:10:00,31.36,31.63,31.34,31.5,226800.0,22.508,22.7018,22.4936,22.6085,226800.0
2009-01-21 12:20:00,31.5,31.56,31.27,31.36,150600.0,22.6085,22.6515,22.4434,22.508,150600.0
2009-01-21 12:30:00,31.36,31.52,31.3,31.39,87800.0,22.508,22.6228,22.4649,22.5295,87800.0
2009-01-21 12:40:00,31.4,31.55,31.28,31.39,120200.0,22.5367,22.6443,22.4506,22.5295,120200.0
2009-01-21 12:50:00,31.38,31.59,31.3,31.58,124000.0,22.5223,22.6731,22.4649,22.6659,124000.0
2009-01-21 13:00:00,31.57,31.72,31.5,31.63,164200.0,22.6587,22.7664,22.6085,22.7018,164200.0
2009-01-21 13:10:00,31.65,31.65,31.42,31.5,116200.0,22.7161,22.7161,22.551,22.6085,116200.0
2009-01-21 13:20:00,31.52,31.68,31.45,31.5,180600.0,22.6228,22.7376,22.5726,22.6085,180600.0
2009-01-21 13:30:00,31.5,31.98,31.4,31.93,253800.0,22.6085,22.953,22.5367,22.9171,253800.0
2009-01-21 13:40:00,31.93,32.25,31.9,32.15,373200.0,22.9171,23.1468,22.8955,23.075,373200.0
2009-01-21 13:50:00,32.15,32.25,32.07,32.24,224800.0,23.075,23.1468,23.0176,23.1396,224800.0
2009-01-21 14:00:00,32.23,32.27,32.11,32.15,224600.0,23.1324,23.1611,23.0463,23.075,224600.0
2009-01-21 14:10:00,32.16,32.5,32.15,32.35,257600.0,23.0822,23.3262,23.075,23.2185,257600.0
2009-01-21 14:20:00,32.35,32.63,32.35,32.54,307400.0,23.2185,23.4195,23.2185,23.3549,307400.0
2009-01-21 14:30:00,32.56,32.68,32.51,32.58,170800.0,23.3692,23.4554,23.3334,23.3836,170800.0
2009-01-21 14:40:00,32.58,32.66,32.44,32.44,165000.0,23.3836,23.441,23.2831,23.2831,165000.0
2009-01-21 14:50:00,32.44,32.52,32.33,32.37,183400.0,23.2831,23.3405,23.2042,23.2329,183400.0
2009-01-21 15:00:00,32.37,32.42,32.09,32.4,168400.0,23.2329,23.2688,23.0319,23.2544,168400.0
2009-01-21 15:10:00,32.4,32.43,32.22,32.3,166200.0,23.2544,23.2759,23.1252,23.1826,166200.0
2009-01-21 15:20:00,32.29,32.33,32.0,32.17,138800.0,23.1755,23.2042,22.9673,23.0893,138800.0
2009-01-21 15:30:00,32.16,32.44,32.07,32.34,223000.0,23.0822,23.2831,23.0176,23.2113,223000.0
2009-01-21 15:40:00,32.37,32.6,32.32,32.38,333400.0,23.2329,23.398,23.197,23.2401,333400.0
2009-01-21 15:50:00,32.39,32.8,32.37,32.66,404000.0,23.2472,23.5415,23.2329,23.441,404000.0
2009-01-22 09:30:00,31.44,32.04,31.42,31.95,329200.0,22.5654,22.996,22.551,22.9314,329200.0
2009-01-22 09:40:00,31.97,32.05,31.49,31.64,199000.0,22.9458,23.0032,22.6013,22.7089,199000.0
2009-01-22 09:50:00,31.6,32.13,31.53,31.9,189400.0,22.6802,23.0606,22.63,22.8955,189400.0
2009-01-22 10:00:00,31.89,32.24,31.81,32.21,269600.0,22.8884,23.1396,22.831,23.118,269600.0
2009-01-22 10:10:00,32.21,32.5,32.06,32.37,173600.0,23.118,23.3262,23.0104,23.2329,173600.0
2009-01-22 10:20:00,32.35,32.45,31.79,31.98,147800.0,23.2185,23.2903,22.8166,22.953,147800.0
2009-01-22 10:30:00,31.98,31.98,31.6,31.83,159400.0,22.953,22.953,22.6802,22.8453,159400.0
2009-01-22 10:40:00,31.81,32.03,31.59,31.99,104200.0,22.831,22.9889,22.6731,22.9601,104200.0
2009-01-22 10:50:00,31.99,32.1,31.72,31.72,53800.0,22.9601,23.0391,22.7664,22.7664,53800.0
2009-01-22 11:00:00,31.72,31.78,31.08,31.27,247800.0,22.7664,22.8094,22.307,22.4434,247800.0
2009-01-22 11:10:00,31.25,31.43,31.18,31.32,114600.0,22.429,22.5582,22.3788,22.4793,114600.0
2009-01-22 11:20:00,31.29,31.58,31.15,31.27,101000.0,22.4577,22.6659,22.3573,22.4434,101000.0
2009-01-22 11:30:00,31.27,31.37,31.06,31.15,139000.0,22.4434,22.5152,22.2927,22.3573,139000.0
2009-01-22 11:40:00,31.14,31.48,31.08,31.42,142400.0,22.3501,22.5941,22.307,22.551,142400.0
2009-01-22 11:50:00,31.43,31.52,31.16,31.21,87400.0,22.5582,22.6228,22.3644,22.4003,87400.0
2009-01-22 12:00:00,31.2,31.41,31.17,31.28,63200.0,22.3931,22.5439,22.3716,22.4506,63200.0
2009-01-22 12:10:00,31.3,31.38,31.18,31.33,147000.0,22.4649,22.5223,22.3788,22.4864,147000.0
2009-01-22 12:20:00,31.35,31.39,31.22,31.33,149200.0,22.5008,22.5295,22.4075,22.4864,149200.0
2009-01-22 12:30:00,31.33,31.4,31.21,31.34,105600.0,22.4864,22.5367,22.4003,22.4936,105600.0
2009-01-22 12:40:00,31.34,31.68,31.25,31.63,80800.0,22.4936,22.7376,22.429,22.7018,80800.0
2009-01-22 12:50:00,31.65,31.65,31.31,31.33,102200.0,22.7161,22.7161,22.4721,22.4864,102200.0
2009-01-22 13:00:00,31.3,31.63,31.3,31.32,98000.0,22.4649,22.7018,22.4649,22.4793,98000.0
2009-01-22 13:10:00,31.33,31.4,31.18,31.3,136000.0,22.4864,22.5367,22.3788,22.4649,136000.0
2009-01-22 13:20:00,31.3,31.46,31.0,31.34,185000.0,22.4649,22.5797,22.2496,22.4936,185000.0
2009-01-22 13:30:00,31.32,31.42,31.15,31.34,129600.0,22.4793,22.551,22.3573,22.4936,129600.0
2009-01-22 13:40:00,31.3,31.78,31.28,31.66,118800.0,22.4649,22.8094,22.4506,22.7233,118800.0
2009-01-22 13:50:00,31.65,31.87,31.55,31.86,114600.0,22.7161,22.874,22.6443,22.8668,114600.0
2009-01-22 14:00:00,31.86,32.36,31.74,32.16,161800.0,22.8668,23.2257,22.7807,23.0822,161800.0
2009-01-22 14:10:00,32.16,32.6,32.09,32.57,309600.0,23.0822,23.398,23.0319,23.3764,309600.0
2009-01-22 14:20:00,32.56,32.69,32.26,32.38,271000.0,23.3692,23.4626,23.1539,23.2401,271000.0
2009-01-22 14:30:00,32.38,32.5,32.18,32.33,175800.0,23.2401,23.3262,23.0965,23.2042,175800.0
2009-01-22 14:40:00,32.35,32.38,31.76,31.8,167000.0,23.2185,23.2401,22.7951,22.8238,167000.0
2009-01-22 14:50:00,31.8,32.1,31.68,32.09,146600.0,22.8238,23.0391,22.7376,23.0319,146600.0
2009-01-22 15:00:00,32.08,32.1,31.51,31.6,193000.0,23.0247,23.0391,22.6156,22.6802,193000.0
2009-01-22 15:10:00,31.59,31.81,31.4,31.49,161800.0,22.6731,22.831,22.5367,22.6013,161800.0
2009-01-22 15:20:00,31.49,31.83,31.4,31.79,120400.0,22.6013,22.8453,22.5367,22.8166,120400.0
2009-01-22 15:30:00,31.79,31.82,31.54,31.67,179200.0,22.8166,22.8381,22.6372,22.7305,179200.0
2009-01-22 15:40:00,31.67,32.2,31.67,32.13,243800.0,22.7305,23.1109,22.7305,23.0606,243800.0
2009-01-22 15:50:00,32.12,32.12,31.72,31.84,349000.0,23.0534,23.0534,22.7664,22.8525,349000.0
2009-01-23 09:30:00,31.22,31.56,30.71,31.02,262200.0,22.4075,22.6515,22.0415,22.2639,262200.0
2009-01-23 09:40:00,31.02,31.45,30.95,31.31,127800.0,22.2639,22.5726,22.2137,22.4721,127800.0
2009-01-23 09:50:00,31.31,31.47,31.14,31.16,179600.0,22.4721,22.5869,22.3501,22.3644,179600.0
2009-01-23 10:00:00,31.16,31.63,31.16,31.63,236200.0,22.3644,22.7018,22.3644,22.7018,236200.0
2009-01-23 10:10:00,31.65,32.07,31.58,31.99,196600.0,22.7161,23.0176,22.6659,22.9601,196600.0
2009-01-23 10:20:00,31.98,32.13,31.83,31.87,155000.0,22.953,23.0606,22.8453,22.874,155000.0
2009-01-23 10:30:00,31.87,31.95,31.68,31.8,259200.0,22.874,22.9314,22.7376,22.8238,259200.0
2009-01-23 10:40:00,31.8,31.99,31.57,31.95,141000.0,22.8238,22.9601,22.6587,22.9314,141000.0
2009-01-23 10:50:00,31.96,31.99,31.81,31.83,152200.0,22.9386,22.9601,22.831,22.8453,152200.0
2009-01-23 11:00:00,31.84,32.27,31.83,32.2,254600.0,22.8525,23.1611,22.8453,23.1109,254600.0
2009-01-23 11:10:00,32.2,32.38,32.06,32.34,151000.0,23.1109,23.2401,23.0104,23.2113,151000.0
2009-01-23 11:20:00,32.35,32.52,32.32,32.38,182400.0,23.2185,23.3405,23.197,23.2401,182400.0
2009-01-23 11:30:00,32.4,32.59,32.3,32.55,278800.0,23.2544,23.3908,23.1826,23.3621,278800.0
2009-01-23 11:40:00,32.53,32.76,32.43,32.63,225000.0,23.3477,23.5128,23.2759,23.4195,225000.0
2009-01-23 11:50:00,32.63,32.77,32.38,32.5,191400.0,23.4195,23.52,23.2401,23.3262,191400.0
2009-01-23 12:00:00,32.5,32.63,32.46,32.51,132200.0,23.3262,23.4195,23.2975,23.3334,132200.0
2009-01-23 12:10:00,32.51,32.96,32.51,32.85,186000.0,23.3334,23.6563,23.3334,23.5774,186000.0
2009-01-23 12:20:00,32.82,33.32,32.82,33.23,244800.0,23.5559,23.9147,23.5559,23.8501,244800.0
2009-01-23 12:30:00,33.24,33.27,32.82,32.82,179400.0,23.8573,23.8788,23.5559,23.5559,179400.0
2009-01-23 12:40:00,32.82,33.19,32.79,33.02,240600.0,23.5559,23.8214,23.5343,23.6994,240600.0
2009-01-23 12:50:00,32.99,33.16,32.88,33.02,157000.0,23.6779,23.7999,23.5989,23.6994,157000.0
2009-01-23 13:00:00,33.01,33.23,32.96,33.11,197000.0,23.6922,23.8501,23.6563,23.764,197000.0
2009-01-23 13:10:00,33.12,33.72,33.08,33.7,188800.0,23.7712,24.2018,23.7425,24.1875,188800.0
2009-01-23 13:20:00,33.66,33.82,33.49,33.51,234400.0,24.1587,24.2736,24.0367,24.0511,234400.0
2009-01-23 13:30:00,33.5,33.59,33.24,33.31,295400.0,24.0439,24.1085,23.8573,23.9075,295400.0
2009-01-23 13:40:00,33.33,33.52,33.3,33.47,133400.0,23.9219,24.0583,23.9004,24.0224,133400.0
2009-01-23 13:50:00,33.48,33.57,33.18,33.55,172000.0,24.0296,24.0942,23.8142,24.0798,172000.0
2009-01-23 14:00:00,33.55,33.6,33.22,33.24,227000.0,24.0798,24.1157,23.8429,23.8573,227000.0
2009-01-23 14:10:00,33.22,33.22,32.88,33.09,139200.0,23.8429,23.8429,23.5989,23.7496,139200.0
2009-01-23 14:20:00,33.09,33.39,33.0,33.19,231400.0,23.7496,23.965,23.685,23.8214,231400.0
2009-01-23 14:30:00,33.19,33.25,32.83,32.97,154800.0,23.8214,23.8645,23.563,23.6635,154800.0
2009-01-23 14:40:00,32.98,33.16,32.86,33.0,154000.0,23.6707,23.7999,23.5846,23.685,154000.0
2009-01-23 14:50:00,33.01,33.01,32.57,32.77,176400.0,23.6922,23.6922,23.3764,23.52,176400.0
2009-01-23 15:00:00,32.77,33.1,32.62,32.74,223200.0,23.52,23.7568,23.4123,23.4984,223200.0
2009-01-23 15:10:00,32.72,33.02,32.67,32.96,169400.0,23.4841,23.6994,23.4482,23.6563,169400.0
2009-01-23 15:20:00,32.94,33.14,32.89,32.93,144800.0,23.642,23.7855,23.6061,23.6348,144800.0
2009-01-23 15:30:00,32.92,33.2,32.85,33.09,182600.0,23.6276,23.8286,23.5774,23.7496,182600.0
2009-01-23 15:40:00,33.11,33.27,33.05,33.25,303400.0,23.764,23.8788,23.7209,23.8645,303400.0
2009-01-23 15:50:00,33.25,33.39,33.18,33.23,508200.0,23.8645,23.965,23.8142,23.8501,508200.0
2009-01-26 09:30:00,33.85,34.25,33.52,33.92,400800.0,24.2951,24.5822,24.0583,24.3454,400800.0
2009-01-26 09:40:00,33.92,34.5,33.92,34.08,279800.0,24.3454,24.7616,24.3454,24.4602,279800.0
2009-01-26 09:50:00,34.1,34.46,34.09,34.41,194200.0,24.4746,24.7329,24.4674,24.697,194200.0
2009-01-26 10:00:00,34.41,34.88,34.37,34.84,274200.0,24.697,25.0344,24.6683,25.0057,274200.0
2009-01-26 10:10:00,34.84,34.97,34.66,34.72,174200.0,25.0057,25.099,24.8765,24.9195,174200.0
2009-01-26 10:20:00,34.72,34.9,34.49,34.51,144000.0,24.9195,25.0487,24.7545,24.7688,144000.0
2009-01-26 10:30:00,34.54,34.58,34.23,34.23,162400.0,24.7904,24.8191,24.5679,24.5679,162400.0
2009-01-26 10:40:00,34.22,34.51,34.08,34.5,253000.0,24.5607,24.7688,24.4602,24.7616,253000.0
2009-01-26 10:50:00,34.47,34.59,34.44,34.54,206200.0,24.7401,24.8262,24.7186,24.7904,206200.0
2009-01-26 11:00:00,34.54,34.76,34.52,34.68,294600.0,24.7904,24.9483,24.776,24.8908,294600.0
2009-01-26 11:10:00,34.67,34.74,34.36,34.4,180200.0,24.8837,24.9339,24.6612,24.6899,180200.0
2009-01-26 11:20:00,34.36,34.68,34.34,34.59,110800.0,24.6612,24.8908,24.6468,24.8262,110800.0
2009-01-26 11:30:00,34.6,34.62,34.45,34.5,134000.0,24.8334,24.8478,24.7258,24.7616,134000.0
2009-01-26 11:40:00,34.51,34.51,34.01,34.01,256800.0,24.7688,24.7688,24.41,24.41,256800.0
2009-01-26 11:50:00,34.02,34.41,33.99,34.39,89200.0,24.4171,24.697,24.3956,24.6827,89200.0
2009-01-26 12:00:00,34.4,34.5,34.39,34.44,79800.0,24.6899,24.7616,24.6827,24.7186,79800.0
2009-01-26 12:10:00,34.42,34.48,34.27,34.4,139600.0,24.7042,24.7473,24.5966,24.6899,139600.0
2009-01-26 12:20:00,34.38,34.63,34.38,34.47,198200.0,24.6755,24.8549,24.6755,24.7401,198200.0
2009-01-26 12:30:00,34.47,34.54,34.13,34.26,157000.0,24.7401,24.7904,24.4961,24.5894,157000.0
2009-01-26 12:40:00,34.24,34.37,34.18,34.21,141800.0,24.575,24.6683,24.532,24.5535,141800.0
2009-01-26 12:50:00,34.19,34.36,34.03,34.11,131000.0,24.5391,24.6612,24.4243,24.4817,131000.0
2009-01-26 13:00:00,34.1,34.24,33.9,34.05,129400.0,24.4746,24.575,24.331,24.4387,129400.0
2009-01-26 13:10:00,34.06,34.15,33.98,34.06,122400.0,24.4458,24.5104,24.3884,24.4458,122400.0
2009-01-26 13:20:00,34.06,34.31,33.99,34.19,166400.0,24.4458,24.6253,24.3956,24.5391,166400.0
2009-01-26 13:30:00,34.19,34.21,33.85,34.01,172400.0,24.5391,24.5535,24.2951,24.41,172400.0
2009-01-26 13:40:00,34.0,34.28,33.99,33.99,79600.0,24.4028,24.6037,24.3956,24.3956,79600.0
2009-01-26 13:50:00,33.99,34.02,33.8,34.01,108200.0,24.3956,24.4171,24.2592,24.41,108200.0
2009-01-26 14:00:00,34.0,34.0,33.73,33.85,242600.0,24.4028,24.4028,24.209,24.2951,242600.0
2009-01-26 14:10:00,33.85,33.91,33.6,33.77,160600.0,24.2951,24.3382,24.1157,24.2377,160600.0
2009-01-26 14:20:00,33.78,34.05,33.74,33.94,127400.0,24.2449,24.4387,24.2162,24.3597,127400.0
2009-01-26 14:30:00,33.94,34.19,33.91,34.05,107400.0,24.3597,24.5391,24.3382,24.4387,107400.0
2009-01-26 14:40:00,34.03,34.24,33.93,34.24,143000.0,24.4243,24.575,24.3525,24.575,143000.0
2009-01-26 14:50:00,34.24,34.38,34.16,34.32,139000.0,24.575,24.6755,24.5176,24.6325,139000.0
2009-01-26 15:00:00,34.31,34.52,34.29,34.51,133600.0,24.6253,24.776,24.6109,24.7688,133600.0
2009-01-26 15:10:00,34.51,34.57,34.11,34.24,216200.0,24.7688,24.8119,24.4817,24.575,216200.0
2009-01-26 15:20:00,34.24,34.45,34.2,34.38,198200.0,24.575,24.7258,24.5463,24.6755,198200.0
2009-01-26 15:30:00,34.38,34.38,34.08,34.1,195600.0,24.6755,24.6755,24.4602,24.4746,195600.0
2009-01-26 15:40:00,34.09,34.14,33.75,34.06,300800.0,24.4674,24.5033,24.2233,24.4458,300800.0
2009-01-26 15:50:00,34.05,34.16,33.97,34.05,277400.0,24.4387,24.5176,24.3812,24.4387,277400.0
2009-01-27 09:30:00,33.8,33.9,33.39,33.85,165000.0,24.2592,24.331,23.965,24.2951,165000.0
2009-01-27 09:40:00,33.91,33.94,33.27,33.3,196000.0,24.3382,24.3597,23.8788,23.9004,196000.0
2009-01-27 09:50:00,33.28,33.49,33.27,33.41,193400.0,23.886,24.0367,23.8788,23.9793,193400.0
2009-01-27 10:00:00,33.39,33.47,33.02,33.21,318200.0,23.965,24.0224,23.6994,23.8358,318200.0
2009-01-27 10:10:00,33.2,33.53,33.19,33.45,337000.0,23.8286,24.0654,23.8214,24.008,337000.0
2009-01-27 10:20:00,33.46,33.82,33.34,33.38,199800.0,24.0152,24.2736,23.9291,23.9578,199800.0
2009-01-27 10:30:00,33.37,33.58,33.27,33.52,122000.0,23.9506,24.1013,23.8788,24.0583,122000.0
2009-01-27 10:40:00,33.46,33.58,33.27,33.31,128400.0,24.0152,24.1013,23.8788,23.9075,128400.0
2009-01-27 10:50:00,33.3,33.65,33.27,33.64,127800.0,23.9004,24.1516,23.8788,24.1444,127800.0
2009-01-27 11:00:00,33.62,33.76,33.51,33.7,130200.0,24.13,24.2305,24.0511,24.1875,130200.0
2009-01-27 11:10:00,33.69,33.76,33.54,33.54,139600.0,24.1803,24.2305,24.0726,24.0726,139600.0
2009-01-27 11:20:00,33.54,33.57,33.34,33.43,148000.0,24.0726,24.0942,23.9291,23.9937,148000.0
2009-01-27 11:30:00,33.42,33.46,33.1,33.17,231200.0,23.9865,24.0152,23.7568,23.8071,231200.0
2009-01-27 11:40:00,33.16,33.32,33.02,33.24,175800.0,23.7999,23.9147,23.6994,23.8573,175800.0
2009-01-27 11:50:00,33.22,33.3,33.13,33.24,168600.0,23.8429,23.9004,23.7784,23.8573,168600.0
2009-01-27 12:00:00,33.24,33.46,33.19,33.45,194800.0,23.8573,24.0152,23.8214,24.008,194800.0
2009-01-27 12:10:00,33.46,33.61,33.44,33.54,163000.0,24.0152,24.1229,24.0008,24.0726,163000.0
2009-01-27 12:20:00,33.52,33.71,33.46,33.66,139800.0,24.0583,24.1946,24.0152,24.1587,139800.0
2009-01-27 12:30:00,33.66,33.69,33.53,33.6,109200.0,24.1587,24.1803,24.0654,24.1157,109200.0
2009-01-27 12:40:00,33.63,33.67,33.37,33.38,100200.0,24.1372,24.1659,23.9506,23.9578,100200.0
2009-01-27 12:50:00,33.39,33.58,33.32,33.46,99400.0,23.965,24.1013,23.9147,24.0152,99400.0
2009-01-27 13:00:00,33.46,33.51,33.34,33.48,175000.0,24.0152,24.0511,23.9291,24.0296,175000.0
2009-01-27 13:10:00,33.47,33.62,33.4,33.43,118800.0,24.0224,24.13,23.9721,23.9937,118800.0
2009-01-27 13:20:00,33.44,33.72,33.41,33.42,119800.0,24.0008,24.2018,23.9793,23.9865,119800.0
2009-01-27 13:30:00,33.43,33.58,33.39,33.47,111600.0,23.9937,24.1013,23.965,24.0224,111600.0
2009-01-27 13:40:00,33.47,33.66,33.45,33.52,113600.0,24.0224,24.1587,24.008,24.0583,113600.0
2009-01-27 13:50:00,33.52,33.69,33.46,33.5,158200.0,24.0583,24.1803,24.0152,24.0439,158200.0
2009-01-27 14:00:00,33.5,33.54,33.27,33.36,169000.0,24.0439,24.0726,23.8788,23.9434,169000.0
2009-01-27 14:10:00,33.37,33.52,33.29,33.37,155000.0,23.9506,24.0583,23.8932,23.9506,155000.0
2009-01-27 14:20:00,33.35,33.4,33.13,33.2,207200.0,23.9363,23.9721,23.7784,23.8286,207200.0
2009-01-27 14:30:00,33.2,33.42,33.11,33.19,156600.0,23.8286,23.9865,23.764,23.8214,156600.0
2009-01-27 14:40:00,33.19,33.31,33.13,33.26,116000.0,23.8214,23.9075,23.7784,23.8717,116000.0
2009-01-27 14:50:00,33.29,33.45,33.26,33.41,140000.0,23.8932,24.008,23.8717,23.9793,140000.0
2009-01-27 15:00:00,33.43,33.52,33.2,33.41,205600.0,23.9937,24.0583,23.8286,23.9793,205600.0
2009-01-27 15:10:00,33.41,33.49,33.27,33.42,124600.0,23.9793,24.0367,23.8788,23.9865,124600.0
2009-01-27 15:20:00,33.41,33.68,33.38,33.61,135000.0,23.9793,24.1731,23.9578,24.1229,135000.0
2009-01-27 15:30:00,33.6,33.6,33.38,33.56,173600.0,24.1157,24.1157,23.9578,24.087,173600.0
2009-01-27 15:40:00,33.56,33.59,33.35,33.43,249200.0,24.087,24.1085,23.9363,23.9937,249200.0
2009-01-27 15:50:00,33.43,33.52,33.33,33.34,289400.0,23.9937,24.0583,23.9219,23.9291,289400.0
2009-01-28 09:30:00,34.0,34.0,33.42,33.89,214000.0,24.4028,24.4028,23.9865,24.3238,214000.0
2009-01-28 09:40:00,33.91,33.98,33.55,33.73,203600.0,24.3382,24.3884,24.0798,24.209,203600.0
2009-01-28 09:50:00,33.71,33.82,33.63,33.73,209000.0,24.1946,24.2736,24.1372,24.209,209000.0
2009-01-28 10:00:00,33.74,33.98,33.57,33.69,223200.0,24.2162,24.3884,24.0942,24.1803,223200.0
2009-01-28 10:10:00,33.69,34.01,33.6,33.99,174400.0,24.1803,24.41,24.1157,24.3956,174400.0
2009-01-28 10:20:00,34.0,34.35,33.99,34.35,132000.0,24.4028,24.654,24.3956,24.654,132000.0
2009-01-28 10:30:00,34.35,34.77,34.08,34.68,473800.0,24.654,24.9554,24.4602,24.8908,473800.0
2009-01-28 10:40:00,34.67,34.79,34.51,34.7,241800.0,24.8837,24.9698,24.7688,24.9052,241800.0
2009-01-28 10:50:00,34.72,34.77,34.53,34.7,195400.0,24.9195,24.9554,24.7832,24.9052,195400.0
2009-01-28 11:00:00,34.71,34.77,34.56,34.67,149000.0,24.9124,24.9554,24.8047,24.8837,149000.0
2009-01-28 11:10:00,34.64,34.69,34.33,34.39,154200.0,24.8621,24.898,24.6396,24.6827,154200.0
2009-01-28 11:20:00,34.37,34.65,34.31,34.62,244600.0,24.6683,24.8693,24.6253,24.8478,244600.0
2009-01-28 11:30:00,34.65,34.65,34.2,34.23,169000.0,24.8693,24.8693,24.5463,24.5679,169000.0
2009-01-28 11:40:00,34.23,34.47,34.2,34.46,188600.0,24.5679,24.7401,24.5463,24.7329,188600.0
2009-01-28 11:50:00,34.43,34.5,34.3,34.3,99400.0,24.7114,24.7616,24.6181,24.6181,99400.0
2009-01-28 12:00:00,34.33,34.44,34.21,34.41,95400.0,24.6396,24.7186,24.5535,24.697,95400.0
2009-01-28 12:10:00,34.42,34.53,34.39,34.49,82800.0,24.7042,24.7832,24.6827,24.7545,82800.0
2009-01-28 12:20:00,34.51,34.54,34.41,34.5,62200.0,24.7688,24.7904,24.697,24.7616,62200.0
2009-01-28 12:30:00,34.5,34.6,34.37,34.54,106200.0,24.7616,24.8334,24.6683,24.7904,106200.0
2009-01-28 12:40:00,34.52,34.63,34.47,34.55,72600.0,24.776,24.8549,24.7401,24.7975,72600.0
2009-01-28 12:50:00,34.57,34.65,34.45,34.47,93600.0,24.8119,24.8693,24.7258,24.7401,93600.0
2009-01-28 13:00:00,34.48,34.66,34.41,34.63,83600.0,24.7473,24.8765,24.697,24.8549,83600.0
2009-01-28 13:10:00,34.63,34.67,34.46,34.47,70600.0,24.8549,24.8837,24.7329,24.7401,70600.0
2009-01-28 13:20:00,34.49,34.68,34.46,34.67,83200.0,24.7545,24.8908,24.7329,24.8837,83200.0
2009-01-28 13:30:00,34.66,34.77,34.63,34.7,92800.0,24.8765,24.9554,24.8549,24.9052,92800.0
2009-01-28 13:40:00,34.7,34.99,34.7,34.99,111000.0,24.9052,25.1133,24.9052,25.1133,111000.0
2009-01-28 13:50:00,34.99,35.0,34.83,34.83,122200.0,25.1133,25.1205,24.9985,24.9985,122200.0
2009-01-28 14:00:00,34.84,34.97,34.73,34.76,82600.0,25.0057,25.099,24.9267,24.9483,82600.0
2009-01-28 14:10:00,34.76,35.0,34.59,34.93,143200.0,24.9483,25.1205,24.8262,25.0703,143200.0
2009-01-28 14:20:00,34.92,35.09,34.56,34.68,299800.0,25.0631,25.1851,24.8047,24.8908,299800.0
2009-01-28 14:30:00,34.71,34.82,34.5,34.77,302400.0,24.9124,24.9913,24.7616,24.9554,302400.0
2009-01-28 14:40:00,34.78,34.91,34.6,34.69,322400.0,24.9626,25.0559,24.8334,24.898,322400.0
2009-01-28 14:50:00,34.7,34.81,34.52,34.77,297800.0,24.9052,24.9841,24.776,24.9554,297800.0
2009-01-28 15:00:00,34.79,34.89,34.52,34.62,275600.0,24.9698,25.0416,24.776,24.8478,275600.0
2009-01-28 15:10:00,34.62,34.76,34.56,34.71,186200.0,24.8478,24.9483,24.8047,24.9124,186200.0
2009-01-28 15:20:00,34.71,34.84,34.58,34.71,238200.0,24.9124,25.0057,24.8191,24.9124,238200.0
2009-01-28 15:30:00,34.72,34.87,34.63,34.82,286600.0,24.9195,25.0272,24.8549,24.9913,286600.0
2009-01-28 15:40:00,34.79,35.05,34.77,34.98,437000.0,24.9698,25.1564,24.9554,25.1062,437000.0
2009-01-28 15:50:00,34.98,35.04,34.74,34.97,456400.0,25.1062,25.1492,24.9339,25.099,456400.0
2009-01-29 09:30:00,34.19,34.77,34.01,34.25,183400.0,24.5391,24.9554,24.41,24.5822,183400.0
2009-01-29 09:40:00,34.27,34.89,34.22,34.69,318800.0,24.5966,25.0416,24.5607,24.898,318800.0
2009-01-29 09:50:00,34.71,34.93,34.69,34.83,301200.0,24.9124,25.0703,24.898,24.9985,301200.0
2009-01-29 10:00:00,34.81,34.85,34.5,34.54,212600.0,24.9841,25.0128,24.7616,24.7904,212600.0
2009-01-29 10:10:00,34.58,34.63,34.41,34.55,152000.0,24.8191,24.8549,24.697,24.7975,152000.0
2009-01-29 10:20:00,34.52,34.76,34.38,34.74,220000.0,24.776,24.9483,24.6755,24.9339,220000.0
2009-01-29 10:30:00,34.76,34.85,34.58,34.79,196200.0,24.9483,25.0128,24.8191,24.9698,196200.0
2009-01-29 10:40:00,34.79,34.87,34.69,34.71,183200.0,24.9698,25.0272,24.898,24.9124,183200.0
2009-01-29 10:50:00,34.71,34.93,34.63,34.84,212800.0,24.9124,25.0703,24.8549,25.0057,212800.0
2009-01-29 11:00:00,34.85,34.85,34.56,34.68,181400.0,25.0128,25.0128,24.8047,24.8908,181400.0
2009-01-29 11:10:00,34.68,34.85,34.67,34.71,263600.0,24.8908,25.0128,24.8837,24.9124,263600.0
2009-01-29 11:20:00,34.74,34.8,34.43,34.46,207000.0,24.9339,24.977,24.7114,24.7329,207000.0
2009-01-29 11:30:00,34.43,34.56,34.43,34.51,148200.0,24.7114,24.8047,24.7114,24.7688,148200.0
2009-01-29 11:40:00,34.52,34.57,34.31,34.55,213600.0,24.776,24.8119,24.6253,24.7975,213600.0
2009-01-29 11:50:00,34.56,34.67,34.46,34.6,181200.0,24.8047,24.8837,24.7329,24.8334,181200.0
2009-01-29 12:00:00,34.57,34.61,34.35,34.49,163200.0,24.8119,24.8406,24.654,24.7545,163200.0
2009-01-29 12:10:00,34.5,34.77,34.49,34.68,175600.0,24.7616,24.9554,24.7545,24.8908,175600.0
2009-01-29 12:20:00,34.68,34.8,34.63,34.75,234000.0,24.8908,24.977,24.8549,24.9411,234000.0
2009-01-29 12:30:00,34.73,34.84,34.6,34.63,151200.0,24.9267,25.0057,24.8334,24.8549,151200.0
2009-01-29 12:40:00,34.63,34.74,34.52,34.65,205200.0,24.8549,24.9339,24.776,24.8693,205200.0
2009-01-29 12:50:00,34.66,34.73,34.39,34.56,241600.0,24.8765,24.9267,24.6827,24.8047,241600.0
2009-01-29 13:00:00,34.57,34.64,34.51,34.57,155800.0,24.8119,24.8621,24.7688,24.8119,155800.0
2009-01-29 13:10:00,34.55,34.68,34.48,34.6,155400.0,24.7975,24.8908,24.7473,24.8334,155400.0
2009-01-29 13:20:00,34.6,34.71,34.5,34.58,154400.0,24.8334,24.9124,24.7616,24.8191,154400.0
2009-01-29 13:30:00,34.59,34.6,34.38,34.43,144000.0,24.8262,24.8334,24.6755,24.7114,144000.0
2009-01-29 13:40:00,34.43,34.62,34.43,34.49,158800.0,24.7114,24.8478,24.7114,24.7545,158800.0
2009-01-29 13:50:00,34.49,34.54,34.31,34.51,154800.0,24.7545,24.7904,24.6253,24.7688,154800.0
2009-01-29 14:00:00,34.49,34.73,34.48,34.67,217000.0,24.7545,24.9267,24.7473,24.8837,217000.0
2009-01-29 14:10:00,34.67,34.7,34.52,34.65,158600.0,24.8837,24.9052,24.776,24.8693,158600.0
2009-01-29 14:20:00,34.65,34.68,34.47,34.67,219200.0,24.8693,24.8908,24.7401,24.8837,219200.0
2009-01-29 14:30:00,34.65,34.68,34.48,34.56,217200.0,24.8693,24.8908,24.7473,24.8047,217200.0
2009-01-29 14:40:00,34.55,34.63,34.28,34.37,232800.0,24.7975,24.8549,24.6037,24.6683,232800.0
2009-01-29 14:50:00,34.37,34.41,34.25,34.33,135000.0,24.6683,24.697,24.5822,24.6396,135000.0
2009-01-29 15:00:00,34.34,34.49,34.32,34.44,178200.0,24.6468,24.7545,24.6325,24.7186,178200.0
2009-01-29 15:10:00,34.44,34.51,34.33,34.42,184000.0,24.7186,24.7688,24.6396,24.7042,184000.0
2009-01-29 15:20:00,34.42,34.43,34.21,34.32,213200.0,24.7042,24.7114,24.5535,24.6325,213200.0
2009-01-29 15:30:00,34.32,34.33,34.03,34.17,295800.0,24.6325,24.6396,24.4243,24.5248,295800.0
2009-01-29 15:40:00,34.16,34.43,34.16,34.35,301800.0,24.5176,24.7114,24.5176,24.654,301800.0
2009-01-29 15:50:00,34.35,34.39,34.21,34.32,459000.0,24.654,24.6827,24.5535,24.6325,459000.0
2009-01-30 09:30:00,35.0,35.38,34.96,35.13,170600.0,25.1205,25.3932,25.0918,25.2138,170600.0
2009-01-30 09:40:00,35.13,35.16,34.51,34.85,179200.0,25.2138,25.2353,24.7688,25.0128,179200.0
2009-01-30 09:50:00,34.88,35.09,34.82,34.82,176200.0,25.0344,25.1851,24.9913,24.9913,176200.0
2009-01-30 10:00:00,34.85,34.89,34.47,34.49,207400.0,25.0128,25.0416,24.7401,24.7545,207400.0
2009-01-30 10:10:00,34.5,34.62,34.26,34.46,401000.0,24.7616,24.8478,24.5894,24.7329,401000.0
2009-01-30 10:20:00,34.45,34.54,34.1,34.17,314400.0,24.7258,24.7904,24.4746,24.5248,314400.0
2009-01-30 10:30:00,34.18,34.4,34.01,34.3,231800.0,24.532,24.6899,24.41,24.6181,231800.0
2009-01-30 10:40:00,34.31,34.55,34.31,34.34,231400.0,24.6253,24.7975,24.6253,24.6468,231400.0
2009-01-30 10:50:00,34.34,34.43,34.24,34.36,201800.0,24.6468,24.7114,24.575,24.6612,201800.0
2009-01-30 11:00:00,34.37,34.63,34.35,34.55,284000.0,24.6683,24.8549,24.654,24.7975,284000.0
2009-01-30 11:10:00,34.56,34.58,34.32,34.33,214000.0,24.8047,24.8191,24.6325,24.6396,214000.0
2009-01-30 11:20:00,34.32,34.4,34.13,34.26,157200.0,24.6325,24.6899,24.4961,24.5894,157200.0
2009-01-30 11:30:00,34.25,34.39,34.18,34.22,156000.0,24.5822,24.6827,24.532,24.5607,156000.0
2009-01-30 11:40:00,34.23,34.33,34.12,34.29,139200.0,24.5679,24.6396,24.4889,24.6109,139200.0
2009-01-30 11:50:00,34.27,34.31,34.13,34.23,290200.0,24.5966,24.6253,24.4961,24.5679,290200.0
2009-01-30 12:00:00,34.24,34.29,33.99,34.2,223600.0,24.575,24.6109,24.3956,24.5463,223600.0
2009-01-30 12:10:00,34.23,34.3,34.21,34.26,143200.0,24.5679,24.6181,24.5535,24.5894,143200.0
2009-01-30 12:20:00,34.26,34.31,34.2,34.24,84800.0,24.5894,24.6253,24.5463,24.575,84800.0
2009-01-30 12:30:00,34.24,34.27,34.1,34.24,86600.0,24.575,24.5966,24.4746,24.575,86600.0
2009-01-30 12:40:00,34.23,34.37,34.21,34.35,72600.0,24.5679,24.6683,24.5535,24.654,72600.0
2009-01-30 12:50:00,34.36,34.48,34.24,34.45,115200.0,24.6612,24.7473,24.575,24.7258,115200.0
2009-01-30 13:00:00,34.45,34.58,34.39,34.56,139200.0,24.7258,24.8191,24.6827,24.8047,139200.0
2009-01-30 13:10:00,34.57,34.59,34.27,34.37,88000.0,24.8119,24.8262,24.5966,24.6683,88000.0
2009-01-30 13:20:00,34.35,34.37,34.05,34.19,121000.0,24.654,24.6683,24.4387,24.5391,121000.0
2009-01-30 13:30:00,34.19,34.19,33.87,33.88,240600.0,24.5391,24.5391,24.3095,24.3167,240600.0
2009-01-30 13:40:00,33.87,33.94,33.76,33.85,176200.0,24.3095,24.3597,24.2305,24.2951,176200.0
2009-01-30 13:50:00,33.85,34.07,33.82,33.96,130400.0,24.2951,24.453,24.2736,24.3741,130400.0
2009-01-30 14:00:00,33.95,34.1,33.85,33.91,137800.0,24.3669,24.4746,24.2951,24.3382,137800.0
2009-01-30 14:10:00,33.9,34.02,33.8,33.93,135200.0,24.331,24.4171,24.2592,24.3525,135200.0
2009-01-30 14:20:00,33.93,33.98,33.8,33.95,222400.0,24.3525,24.3884,24.2592,24.3669,222400.0
2009-01-30 14:30:00,33.93,34.04,33.8,34.0,227600.0,24.3525,24.4315,24.2592,24.4028,227600.0
2009-01-30 14:40:00,34.03,34.09,33.96,34.01,238400.0,24.4243,24.4674,24.3741,24.41,238400.0
2009-01-30 14:50:00,34.02,34.2,33.93,34.13,168200.0,24.4171,24.5463,24.3525,24.4961,168200.0
2009-01-30 15:00:00,34.15,34.24,33.99,34.12,219800.0,24.5104,24.575,24.3956,24.4889,219800.0
2009-01-30 15:10:00,34.11,34.31,34.06,34.11,215400.0,24.4817,24.6253,24.4458,24.4817,215400.0
2009-01-30 15:20:00,34.12,34.14,33.83,33.84,217200.0,24.4889,24.5033,24.2808,24.2879,217200.0
2009-01-30 15:30:00,33.84,33.89,33.65,33.83,190800.0,24.2879,24.3238,24.1516,24.2808,190800.0
2009-01-30 15:40:00,33.82,34.08,33.77,33.9,423600.0,24.2736,24.4602,24.2377,24.331,423600.0
2009-01-30 15:50:00,33.92,33.98,33.76,33.97,513200.0,24.3454,24.3884,24.2305,24.3812,513200.0
2009-02-02 09:30:00,33.18,33.75,33.01,33.51,307800.0,23.8142,24.2233,23.6922,24.0511,307800.0
2009-02-02 09:40:00,33.55,33.55,33.18,33.2,176400.0,24.0798,24.0798,23.8142,23.8286,176400.0
2009-02-02 09:50:00,33.23,33.41,33.2,33.39,198000.0,23.8501,23.9793,23.8286,23.965,198000.0
2009-02-02 10:00:00,33.41,33.49,33.21,33.25,307800.0,23.9793,24.0367,23.8358,23.8645,307800.0
2009-02-02 10:10:00,33.27,33.52,33.25,33.46,350000.0,23.8788,24.0583,23.8645,24.0152,350000.0
2009-02-02 10:20:00,33.46,33.57,33.3,33.35,635400.0,24.0152,24.0942,23.9004,23.9363,635400.0
2009-02-02 10:30:00,33.35,33.68,33.29,33.51,368600.0,23.9363,24.1731,23.8932,24.0511,368600.0
2009-02-02 10:40:00,33.52,33.54,33.2,33.27,412000.0,24.0583,24.0726,23.8286,23.8788,412000.0
2009-02-02 10:50:00,33.27,33.43,33.22,33.32,241000.0,23.8788,23.9937,23.8429,23.9147,241000.0
2009-02-02 11:00:00,33.3,33.37,33.2,33.27,314200.0,23.9004,23.9506,23.8286,23.8788,314200.0
2009-02-02 11:10:00,33.28,33.38,33.17,33.3,167600.0,23.886,23.9578,23.8071,23.9004,167600.0
2009-02-02 11:20:00,33.31,33.31,33.1,33.31,204600.0,23.9075,23.9075,23.7568,23.9075,204600.0
2009-02-02 11:30:00,33.32,33.44,33.26,33.35,195000.0,23.9147,24.0008,23.8717,23.9363,195000.0
2009-02-02 11:40:00,33.35,33.51,33.25,33.41,208400.0,23.9363,24.0511,23.8645,23.9793,208400.0
2009-02-02 11:50:00,33.41,33.48,33.25,33.34,208200.0,23.9793,24.0296,23.8645,23.9291,208200.0
2009-02-02 12:00:00,33.35,33.56,33.28,33.49,222400.0,23.9363,24.087,23.886,24.0367,222400.0
2009-02-02 12:10:00,33.48,33.55,33.39,33.52,141000.0,24.0296,24.0798,23.965,24.0583,141000.0
2009-02-02 12:20:00,33.54,33.62,33.41,33.58,141600.0,24.0726,24.13,23.9793,24.1013,141600.0
2009-02-02 12:30:00,33.58,33.77,33.58,33.77,173600.0,24.1013,24.2377,24.1013,24.2377,173600.0
2009-02-02 12:40:00,33.79,33.83,33.66,33.74,127600.0,24.2521,24.2808,24.1587,24.2162,127600.0
2009-02-02 12:50:00,33.75,33.8,33.63,33.72,142600.0,24.2233,24.2592,24.1372,24.2018,142600.0
2009-02-02 13:00:00,33.73,33.9,33.58,33.62,193600.0,24.209,24.331,24.1013,24.13,193600.0
2009-02-02 13:10:00,33.62,33.63,33.35,33.48,157000.0,24.13,24.1372,23.9363,24.0296,157000.0
2009-02-02 13:20:00,33.48,33.52,33.32,33.41,132800.0,24.0296,24.0583,23.9147,23.9793,132800.0
2009-02-02 13:30:00,33.42,33.64,33.41,33.6,227600.0,23.9865,24.1444,23.9793,24.1157,227600.0
2009-02-02 13:40:00,33.61,33.83,33.59,33.76,220400.0,24.1229,24.2808,24.1085,24.2305,220400.0
2009-02-02 13:50:00,33.76,33.77,33.5,33.54,195600.0,24.2305,24.2377,24.0439,24.0726,195600.0
2009-02-02 14:00:00,33.54,33.65,33.43,33.61,181000.0,24.0726,24.1516,23.9937,24.1229,181000.0
2009-02-02 14:10:00,33.61,33.68,33.55,33.58,198600.0,24.1229,24.1731,24.0798,24.1013,198600.0
2009-02-02 14:20:00,33.58,33.59,33.34,33.38,217200.0,24.1013,24.1085,23.9291,23.9578,217200.0
2009-02-02 14:30:00,33.38,33.46,33.3,33.35,213400.0,23.9578,24.0152,23.9004,23.9363,213400.0
2009-02-02 14:40:00,33.35,33.46,33.3,33.37,244400.0,23.9363,24.0152,23.9004,23.9506,244400.0
2009-02-02 14:50:00,33.37,33.43,33.3,33.41,201600.0,23.9506,23.9937,23.9004,23.9793,201600.0
2009-02-02 15:00:00,33.4,33.62,33.31,33.59,232800.0,23.9721,24.13,23.9075,24.1085,232800.0
2009-02-02 15:10:00,33.6,33.65,33.52,33.54,185000.0,24.1157,24.1516,24.0583,24.0726,185000.0
2009-02-02 15:20:00,33.55,33.66,33.5,33.6,218000.0,24.0798,24.1587,24.0439,24.1157,218000.0
2009-02-02 15:30:00,33.62,33.88,33.62,33.75,279800.0,24.13,24.3167,24.13,24.2233,279800.0
2009-02-02 15:40:00,33.77,33.98,33.63,33.65,297400.0,24.2377,24.3884,24.1372,24.1516,297400.0
2009-02-02 15:50:00,33.65,33.72,33.48,33.52,496800.0,24.1516,24.2018,24.0296,24.0583,496800.0
2009-02-03 09:30:00,33.79,33.99,33.55,33.63,148600.0,24.2521,24.3956,24.0798,24.1372,148600.0
2009-02-03 09:40:00,33.61,33.7,33.24,33.54,205400.0,24.1229,24.1875,23.8573,24.0726,205400.0
2009-02-03 09:50:00,33.54,33.63,33.33,33.45,173600.0,24.0726,24.1372,23.9219,24.008,173600.0
2009-02-03 10:00:00,33.46,33.83,33.35,33.64,247000.0,24.0152,24.2808,23.9363,24.1444,247000.0
2009-02-03 10:10:00,33.66,33.71,33.39,33.46,298400.0,24.1587,24.1946,23.965,24.0152,298400.0
2009-02-03 10:20:00,33.46,33.68,33.46,33.61,160400.0,24.0152,24.1731,24.0152,24.1229,160400.0
2009-02-03 10:30:00,33.61,33.65,33.35,33.35,202400.0,24.1229,24.1516,23.9363,23.9363,202400.0
2009-02-03 10:40:00,33.37,33.6,33.31,33.49,208800.0,23.9506,24.1157,23.9075,24.0367,208800.0
2009-02-03 10:50:00,33.5,33.57,33.41,33.49,177000.0,24.0439,24.0942,23.9793,24.0367,177000.0
2009-02-03 11:00:00,33.51,33.7,33.47,33.62,208000.0,24.0511,24.1875,24.0224,24.13,208000.0
2009-02-03 11:10:00,33.62,33.77,33.57,33.65,163800.0,24.13,24.2377,24.0942,24.1516,163800.0
2009-02-03 11:20:00,33.65,33.8,33.57,33.63,231800.0,24.1516,24.2592,24.0942,24.1372,231800.0
2009-02-03 11:30:00,33.62,33.72,33.5,33.54,293000.0,24.13,24.2018,24.0439,24.0726,293000.0
2009-02-03 11:40:00,33.52,33.7,33.49,33.7,143600.0,24.0583,24.1875,24.0367,24.1875,143600.0
2009-02-03 11:50:00,33.67,33.79,33.58,33.62,139000.0,24.1659,24.2521,24.1013,24.13,139000.0
2009-02-03 12:00:00,33.62,33.7,33.47,33.55,191600.0,24.13,24.1875,24.0224,24.0798,191600.0
2009-02-03 12:10:00,33.56,33.69,33.43,33.52,249600.0,24.087,24.1803,23.9937,24.0583,249600.0
2009-02-03 12:20:00,33.52,33.67,33.49,33.66,130600.0,24.0583,24.1659,24.0367,24.1587,130600.0
2009-02-03 12:30:00,33.65,33.76,33.63,33.69,147000.0,24.1516,24.2305,24.1372,24.1803,147000.0
2009-02-03 12:40:00,33.71,33.8,33.61,33.64,129600.0,24.1946,24.2592,24.1229,24.1444,129600.0
2009-02-03 12:50:00,33.66,33.68,33.44,33.45,137400.0,24.1587,24.1731,24.0008,24.008,137400.0
2009-02-03 13:00:00,33.44,33.47,33.34,33.42,174200.0,24.0008,24.0224,23.9291,23.9865,174200.0
2009-02-03 13:10:00,33.42,33.54,33.35,33.49,86200.0,23.9865,24.0726,23.9363,24.0367,86200.0
2009-02-03 13:20:00,33.49,33.52,33.34,33.38,120600.0,24.0367,24.0583,23.9291,23.9578,120600.0
2009-02-03 13:30:00,33.38,33.65,33.35,33.54,178600.0,23.9578,24.1516,23.9363,24.0726,178600.0
2009-02-03 13:40:00,33.54,33.63,33.32,33.34,165200.0,24.0726,24.1372,23.9147,23.9291,165200.0
2009-02-03 13:50:00,33.33,33.35,33.17,33.24,201000.0,23.9219,23.9363,23.8071,23.8573,201000.0
2009-02-03 14:00:00,33.24,33.38,33.15,33.35,185800.0,23.8573,23.9578,23.7927,23.9363,185800.0
2009-02-03 14:10:00,33.35,33.57,33.32,33.55,377600.0,23.9363,24.0942,23.9147,24.0798,377600.0
2009-02-03 14:20:00,33.55,33.6,33.41,33.47,340600.0,24.0798,24.1157,23.9793,24.0224,340600.0
2009-02-03 14:30:00,33.47,33.73,33.46,33.66,280800.0,24.0224,24.209,24.0152,24.1587,280800.0
2009-02-03 14:40:00,33.66,33.77,33.59,33.6,254800.0,24.1587,24.2377,24.1085,24.1157,254800.0
2009-02-03 14:50:00,33.6,33.65,33.49,33.62,245600.0,24.1157,24.1516,24.0367,24.13,245600.0
2009-02-03 15:00:00,33.62,33.83,33.52,33.81,302800.0,24.13,24.2808,24.0583,24.2664,302800.0
2009-02-03 15:10:00,33.81,33.97,33.77,33.93,332200.0,24.2664,24.3812,24.2377,24.3525,332200.0
2009-02-03 15:20:00,33.95,34.15,33.92,34.09,236200.0,24.3669,24.5104,24.3454,24.4674,236200.0
2009-02-03 15:30:00,34.1,34.1,33.83,33.98,227600.0,24.4746,24.4746,24.2808,24.3884,227600.0
2009-02-03 15:40:00,33.98,34.04,33.82,33.95,292000.0,24.3884,24.4315,24.2736,24.3669,292000.0
2009-02-03 15:50:00,33.94,34.06,33.88,33.89,483200.0,24.3597,24.4458,24.3167,24.3238,483200.0
2009-02-04 09:30:00,34.34,34.63,33.99,34.6,219000.0,24.6468,24.8549,24.3956,24.8334,219000.0
2009-02-04 09:40:00,34.63,34.72,34.27,34.27,194800.0,24.8549,24.9195,24.5966,24.5966,194800.0
2009-02-04 09:50:00,34.31,34.64,34.11,34.61,217400.0,24.6253,24.8621,24.4817,24.8406,217400.0
2009-02-04 10:00:00,34.61,34.92,34.6,34.9,182000.0,24.8406,25.0631,24.8334,25.0487,182000.0
2009-02-04 10:10:00,34.9,35.03,34.75,34.76,243400.0,25.0487,25.142,24.9411,24.9483,243400.0
2009-02-04 10:20:00,34.76,34.93,34.53,34.55,212800.0,24.9483,25.0703,24.7832,24.7975,212800.0
2009-02-04 10:30:00,34.53,34.83,34.26,34.48,468200.0,24.7832,24.9985,24.5894,24.7473,468200.0
2009-02-04 10:40:00,34.48,34.55,34.3,34.35,214200.0,24.7473,24.7975,24.6181,24.654,214200.0
2009-02-04 10:50:00,34.35,34.81,34.33,34.8,256600.0,24.654,24.9841,24.6396,24.977,256600.0
2009-02-04 11:00:00,34.8,34.95,34.69,34.87,220600.0,24.977,25.0846,24.898,25.0272,220600.0
2009-02-04 11:10:00,34.9,34.95,34.68,34.79,185400.0,25.0487,25.0846,24.8908,24.9698,185400.0
2009-02-04 11:20:00,34.78,34.82,34.62,34.63,150000.0,24.9626,24.9913,24.8478,24.8549,150000.0
2009-02-04 11:30:00,34.66,34.67,34.56,34.58,102600.0,24.8765,24.8837,24.8047,24.8191,102600.0
2009-02-04 11:40:00,34.59,34.63,34.4,34.43,144400.0,24.8262,24.8549,24.6899,24.7114,144400.0
2009-02-04 11:50:00,34.43,34.5,34.3,34.36,248200.0,24.7114,24.7616,24.6181,24.6612,248200.0
2009-02-04 12:00:00,34.37,34.37,34.17,34.21,272200.0,24.6683,24.6683,24.5248,24.5535,272200.0
2009-02-04 12:10:00,34.2,34.53,34.2,34.52,243400.0,24.5463,24.7832,24.5463,24.776,243400.0
2009-02-04 12:20:00,34.52,34.57,34.35,34.48,291000.0,24.776,24.8119,24.654,24.7473,291000.0
2009-02-04 12:30:00,34.49,34.68,34.49,34.66,80000.0,24.7545,24.8908,24.7545,24.8765,80000.0
2009-02-04 12:40:00,34.66,34.79,34.64,34.77,79400.0,24.8765,24.9698,24.8621,24.9554,79400.0
2009-02-04 12:50:00,34.77,34.78,34.61,34.74,71400.0,24.9554,24.9626,24.8406,24.9339,71400.0
2009-02-04 13:00:00,34.74,34.76,34.58,34.76,72400.0,24.9339,24.9483,24.8191,24.9483,72400.0
2009-02-04 13:10:00,34.76,34.76,34.6,34.63,131600.0,24.9483,24.9483,24.8334,24.8549,131600.0
2009-02-04 13:20:00,34.63,34.69,34.6,34.68,134000.0,24.8549,24.898,24.8334,24.8908,134000.0
2009-02-04 13:30:00,34.68,34.74,34.47,34.47,155400.0,24.8908,24.9339,24.7401,24.7401,155400.0
2009-02-04 13:40:00,34.48,34.57,34.31,34.33,295400.0,24.7473,24.8119,24.6253,24.6396,295400.0
2009-02-04 13:50:00,34.34,34.39,34.15,34.36,284200.0,24.6468,24.6827,24.5104,24.6612,284200.0
2009-02-04 14:00:00,34.36,34.52,34.16,34.16,282600.0,24.6612,24.776,24.5176,24.5176,282600.0
2009-02-04 14:10:00,34.18,34.41,34.16,34.38,273800.0,24.532,24.697,24.5176,24.6755,273800.0
2009-02-04 14:20:00,34.38,34.44,34.0,34.13,346600.0,24.6755,24.7186,24.4028,24.4961,346600.0
2009-02-04 14:30:00,34.12,34.38,33.97,34.35,303000.0,24.4889,24.6755,24.3812,24.654,303000.0
2009-02-04 14:40:00,34.37,34.49,34.1,34.27,399800.0,24.6683,24.7545,24.4746,24.5966,399800.0
2009-02-04 14:50:00,34.28,34.48,34.11,34.33,391800.0,24.6037,24.7473,24.4817,24.6396,391800.0
2009-02-04 15:00:00,34.34,34.43,34.19,34.38,428200.0,24.6468,24.7114,24.5391,24.6755,428200.0
2009-02-04 15:10:00,34.4,34.47,34.2,34.42,167800.0,24.6899,24.7401,24.5463,24.7042,167800.0
2009-02-04 15:20:00,34.41,34.5,34.23,34.4,254600.0,24.697,24.7616,24.5679,24.6899,254600.0
2009-02-04 15:30:00,34.42,34.48,34.29,34.43,243800.0,24.7042,24.7473,24.6109,24.7114,243800.0
2009-02-04 15:40:00,34.43,34.56,34.31,34.34,299800.0,24.7114,24.8047,24.6253,24.6468,299800.0
2009-02-04 15:50:00,34.33,34.43,34.26,34.31,592000.0,24.6396,24.7114,24.5894,24.6253,592000.0
2009-02-05 09:30:00,34.01,34.98,33.59,33.8,440600.0,24.41,25.1062,24.1085,24.2592,440600.0
2009-02-05 09:40:00,33.79,34.01,33.63,33.81,342000.0,24.2521,24.41,24.1372,24.2664,342000.0
2009-02-05 09:50:00,33.82,34.06,33.5,33.68,280400.0,24.2736,24.4458,24.0439,24.1731,280400.0
2009-02-05 10:00:00,33.69,33.84,33.66,33.72,127400.0,24.1803,24.2879,24.1587,24.2018,127400.0
2009-02-05 10:10:00,33.7,34.2,33.69,34.16,213600.0,24.1875,24.5463,24.1803,24.5176,213600.0
2009-02-05 10:20:00,34.16,34.32,33.87,33.97,217200.0,24.5176,24.6325,24.3095,24.3812,217200.0
2009-02-05 10:30:00,34.0,34.34,33.87,34.21,191200.0,24.4028,24.6468,24.3095,24.5535,191200.0
2009-02-05 10:40:00,34.21,34.46,34.06,34.29,258200.0,24.5535,24.7329,24.4458,24.6109,258200.0
2009-02-05 10:50:00,34.29,34.68,34.2,34.49,266000.0,24.6109,24.8908,24.5463,24.7545,266000.0
2009-02-05 11:00:00,34.51,34.71,34.35,34.59,400000.0,24.7688,24.9124,24.654,24.8262,400000.0
2009-02-05 11:10:00,34.59,34.62,34.41,34.54,251400.0,24.8262,24.8478,24.697,24.7904,251400.0
2009-02-05 11:20:00,34.52,34.73,34.48,34.59,154200.0,24.776,24.9267,24.7473,24.8262,154200.0
2009-02-05 11:30:00,34.59,34.77,34.52,34.62,189000.0,24.8262,24.9554,24.776,24.8478,189000.0
2009-02-05 11:40:00,34.6,34.65,34.51,34.54,150800.0,24.8334,24.8693,24.7688,24.7904,150800.0
2009-02-05 11:50:00,34.51,34.84,34.51,34.8,121000.0,24.7688,25.0057,24.7688,24.977,121000.0
2009-02-05 12:00:00,34.77,35.07,34.76,34.9,237000.0,24.9554,25.1707,24.9483,25.0487,237000.0
2009-02-05 12:10:00,34.89,35.06,34.72,34.74,160400.0,25.0416,25.1636,24.9195,24.9339,160400.0
2009-02-05 12:20:00,34.76,34.79,34.5,34.52,118400.0,24.9483,24.9698,24.7616,24.776,118400.0
2009-02-05 12:30:00,34.52,34.71,34.48,34.69,89000.0,24.776,24.9124,24.7473,24.898,89000.0
2009-02-05 12:40:00,34.69,34.85,34.65,34.7,121000.0,24.898,25.0128,24.8693,24.9052,121000.0
2009-02-05 12:50:00,34.68,34.98,34.56,34.97,190800.0,24.8908,25.1062,24.8047,25.099,190800.0
2009-02-05 13:00:00,34.97,34.99,34.79,34.98,288600.0,25.099,25.1133,24.9698,25.1062,288600.0
2009-02-05 13:10:00,34.99,35.02,34.8,34.88,192200.0,25.1133,25.1349,24.977,25.0344,192200.0
2009-02-05 13:20:00,34.89,34.9,34.58,34.6,149400.0,25.0416,25.0487,24.8191,24.8334,149400.0
2009-02-05 13:30:00,34.6,34.76,34.55,34.56,229400.0,24.8334,24.9483,24.7975,24.8047,229400.0
2009-02-05 13:40:00,34.54,34.72,34.44,34.65,236200.0,24.7904,24.9195,24.7186,24.8693,236200.0
2009-02-05 13:50:00,34.63,34.7,34.49,34.49,129200.0,24.8549,24.9052,24.7545,24.7545,129200.0
2009-02-05 14:00:00,34.5,34.77,34.5,34.64,219400.0,24.7616,24.9554,24.7616,24.8621,219400.0
2009-02-05 14:10:00,34.62,34.66,34.46,34.51,227800.0,24.8478,24.8765,24.7329,24.7688,227800.0
2009-02-05 14:20:00,34.49,34.8,34.49,34.69,263200.0,24.7545,24.977,24.7545,24.898,263200.0
2009-02-05 14:30:00,34.71,34.87,34.62,34.8,270000.0,24.9124,25.0272,24.8478,24.977,270000.0
2009-02-05 14:40:00,34.82,34.82,34.64,34.64,202800.0,24.9913,24.9913,24.8621,24.8621,202800.0
2009-02-05 14:50:00,34.65,34.66,34.33,34.36,480400.0,24.8693,24.8765,24.6396,24.6612,480400.0
2009-02-05 15:00:00,34.37,34.57,34.19,34.42,394200.0,24.6683,24.8119,24.5391,24.7042,394200.0
2009-02-05 15:10:00,34.42,34.63,34.38,34.53,190200.0,24.7042,24.8549,24.6755,24.7832,190200.0
2009-02-05 15:20:00,34.53,34.77,34.5,34.68,195400.0,24.7832,24.9554,24.7616,24.8908,195400.0
2009-02-05 15:30:00,34.68,34.74,34.48,34.53,335600.0,24.8908,24.9339,24.7473,24.7832,335600.0
2009-02-05 15:40:00,34.52,34.63,34.46,34.47,357600.0,24.776,24.8549,24.7329,24.7401,357600.0
2009-02-05 15:50:00,34.49,34.58,34.45,34.5,605200.0,24.7545,24.8191,24.7258,24.7616,605200.0
2009-02-06 09:30:00,33.81,34.06,33.22,34.01,514600.0,24.2664,24.4458,23.8429,24.41,514600.0
2009-02-06 09:40:00,34.0,34.26,33.54,34.24,434400.0,24.4028,24.5894,24.0726,24.575,434400.0
2009-02-06 09:50:00,34.23,34.66,34.13,34.48,223000.0,24.5679,24.8765,24.4961,24.7473,223000.0
2009-02-06 10:00:00,34.48,34.59,33.94,33.97,252600.0,24.7473,24.8262,24.3597,24.3812,252600.0
2009-02-06 10:10:00,33.98,34.23,33.77,33.77,225400.0,24.3884,24.5679,24.2377,24.2377,225400.0
2009-02-06 10:20:00,33.76,34.1,33.66,34.04,167000.0,24.2305,24.4746,24.1587,24.4315,167000.0
2009-02-06 10:30:00,34.04,34.21,34.03,34.09,133400.0,24.4315,24.5535,24.4243,24.4674,133400.0
2009-02-06 10:40:00,34.09,34.18,33.98,34.14,141800.0,24.4674,24.532,24.3884,24.5033,141800.0
2009-02-06 10:50:00,34.14,34.15,33.91,33.92,126400.0,24.5033,24.5104,24.3382,24.3454,126400.0
2009-02-06 11:00:00,33.91,34.12,33.91,34.05,109400.0,24.3382,24.4889,24.3382,24.4387,109400.0
2009-02-06 11:10:00,34.04,34.07,33.94,33.96,126400.0,24.4315,24.453,24.3597,24.3741,126400.0
2009-02-06 11:20:00,33.96,33.96,33.68,33.77,214000.0,24.3741,24.3741,24.1731,24.2377,214000.0
2009-02-06 11:30:00,33.78,33.86,33.68,33.77,173000.0,24.2449,24.3023,24.1731,24.2377,173000.0
2009-02-06 11:40:00,33.77,33.95,33.77,33.91,135400.0,24.2377,24.3669,24.2377,24.3382,135400.0
2009-02-06 11:50:00,33.91,33.98,33.85,33.93,104600.0,24.3382,24.3884,24.2951,24.3525,104600.0
2009-02-06 12:00:00,33.93,33.93,33.77,33.85,197000.0,24.3525,24.3525,24.2377,24.2951,197000.0
2009-02-06 12:10:00,33.87,33.9,33.65,33.66,179000.0,24.3095,24.331,24.1516,24.1587,179000.0
2009-02-06 12:20:00,33.66,33.87,33.66,33.7,143000.0,24.1587,24.3095,24.1587,24.1875,143000.0
2009-02-06 12:30:00,33.7,33.85,33.65,33.8,168200.0,24.1875,24.2951,24.1516,24.2592,168200.0
2009-02-06 12:40:00,33.79,33.9,33.74,33.78,118800.0,24.2521,24.331,24.2162,24.2449,118800.0
2009-02-06 12:50:00,33.8,33.88,33.78,33.84,83000.0,24.2592,24.3167,24.2449,24.2879,83000.0
2009-02-06 13:00:00,33.85,33.96,33.77,33.95,137000.0,24.2951,24.3741,24.2377,24.3669,137000.0
2009-02-06 13:10:00,33.94,34.21,33.92,34.21,110800.0,24.3597,24.5535,24.3454,24.5535,110800.0
2009-02-06 13:20:00,34.22,34.27,34.13,34.2,164400.0,24.5607,24.5966,24.4961,24.5463,164400.0
2009-02-06 13:30:00,34.2,34.38,34.2,34.38,171600.0,24.5463,24.6755,24.5463,24.6755,171600.0
2009-02-06 13:40:00,34.38,34.41,34.25,34.38,182000.0,24.6755,24.697,24.5822,24.6755,182000.0
2009-02-06 13:50:00,34.38,34.58,34.31,34.52,202600.0,24.6755,24.8191,24.6253,24.776,202600.0
2009-02-06 14:00:00,34.52,34.54,34.34,34.51,352800.0,24.776,24.7904,24.6468,24.7688,352800.0
2009-02-06 14:10:00,34.51,34.61,34.34,34.39,121400.0,24.7688,24.8406,24.6468,24.6827,121400.0
2009-02-06 14:20:00,34.36,34.49,34.33,34.43,176800.0,24.6612,24.7545,24.6396,24.7114,176800.0
2009-02-06 14:30:00,34.44,34.5,34.35,34.35,121400.0,24.7186,24.7616,24.654,24.654,121400.0
2009-02-06 14:40:00,34.34,34.41,34.26,34.27,107600.0,24.6468,24.697,24.5894,24.5966,107600.0
2009-02-06 14:50:00,34.26,34.27,34.13,34.13,166000.0,24.5894,24.5966,24.4961,24.4961,166000.0
2009-02-06 15:00:00,34.13,34.18,33.99,34.07,186800.0,24.4961,24.532,24.3956,24.453,186800.0
2009-02-06 15:10:00,34.07,34.13,34.01,34.09,263400.0,24.453,24.4961,24.41,24.4674,263400.0
2009-02-06 15:20:00,34.09,34.16,33.9,34.08,291000.0,24.4674,24.5176,24.331,24.4602,291000.0
2009-02-06 15:30:00,34.08,34.32,34.08,34.27,422200.0,24.4602,24.6325,24.4602,24.5966,422200.0
2009-02-06 15:40:00,34.27,34.41,34.26,34.33,328000.0,24.5966,24.697,24.5894,24.6396,328000.0
2009-02-06 15:50:00,34.33,34.35,34.15,34.22,515000.0,24.6396,24.654,24.5104,24.5607,515000.0
2009-02-09 09:30:00,34.63,35.0,34.38,34.73,368400.0,24.8549,25.1205,24.6755,24.9267,368400.0
2009-02-09 09:40:00,34.74,34.74,34.53,34.64,369200.0,24.9339,24.9339,24.7832,24.8621,369200.0
2009-02-09 09:50:00,34.66,34.79,34.59,34.77,263200.0,24.8765,24.9698,24.8262,24.9554,263200.0
2009-02-09 10:00:00,34.77,34.77,34.35,34.35,303000.0,24.9554,24.9554,24.654,24.654,303000.0
2009-02-09 10:10:00,34.35,34.49,34.13,34.42,317800.0,24.654,24.7545,24.4961,24.7042,317800.0
2009-02-09 10:20:00,34.43,34.6,34.35,34.6,251400.0,24.7114,24.8334,24.654,24.8334,251400.0
2009-02-09 10:30:00,34.6,35.12,34.6,35.12,294000.0,24.8334,25.2066,24.8334,25.2066,294000.0
2009-02-09 10:40:00,35.1,35.41,35.09,35.37,278800.0,25.1923,25.4148,25.1851,25.3861,278800.0
2009-02-09 10:50:00,35.35,35.58,35.35,35.46,375800.0,25.3717,25.5368,25.3717,25.4507,375800.0
2009-02-09 11:00:00,35.47,35.49,35.3,35.43,206600.0,25.4578,25.4722,25.3358,25.4291,206600.0
2009-02-09 11:10:00,35.43,35.47,35.3,35.37,181800.0,25.4291,25.4578,25.3358,25.3861,181800.0
2009-02-09 11:20:00,35.35,35.48,35.33,35.44,163800.0,25.3717,25.465,25.3574,25.4363,163800.0
2009-02-09 11:30:00,35.44,35.47,35.31,35.31,235800.0,25.4363,25.4578,25.343,25.343,235800.0
2009-02-09 11:40:00,35.32,35.32,35.17,35.2,220600.0,25.3502,25.3502,25.2425,25.2641,220600.0
2009-02-09 11:50:00,35.2,35.2,35.05,35.16,164800.0,25.2641,25.2641,25.1564,25.2353,164800.0
2009-02-09 12:00:00,35.18,35.19,34.94,35.04,193400.0,25.2497,25.2569,25.0774,25.1492,193400.0
2009-02-09 12:10:00,35.04,35.21,35.01,35.19,192600.0,25.1492,25.2712,25.1277,25.2569,192600.0
2009-02-09 12:20:00,35.19,35.21,35.13,35.17,137200.0,25.2569,25.2712,25.2138,25.2425,137200.0
2009-02-09 12:30:00,35.18,35.18,34.96,35.0,148600.0,25.2497,25.2497,25.0918,25.1205,148600.0
2009-02-09 12:40:00,35.0,35.1,34.9,35.09,158800.0,25.1205,25.1923,25.0487,25.1851,158800.0
2009-02-09 12:50:00,35.1,35.26,35.1,35.2,125200.0,25.1923,25.3071,25.1923,25.2641,125200.0
2009-02-09 13:00:00,35.21,35.41,35.19,35.38,143800.0,25.2712,25.4148,25.2569,25.3932,143800.0
2009-02-09 13:10:00,35.38,35.45,35.33,35.37,90600.0,25.3932,25.4435,25.3574,25.3861,90600.0
2009-02-09 13:20:00,35.36,35.36,35.24,35.24,94000.0,25.3789,25.3789,25.2928,25.2928,94000.0
2009-02-09 13:30:00,35.24,35.24,34.93,35.05,189000.0,25.2928,25.2928,25.0703,25.1564,189000.0
2009-02-09 13:40:00,35.06,35.18,35.02,35.09,128400.0,25.1636,25.2497,25.1349,25.1851,128400.0
2009-02-09 13:50:00,35.1,35.18,35.05,35.18,98600.0,25.1923,25.2497,25.1564,25.2497,98600.0
2009-02-09 14:00:00,35.18,35.32,35.17,35.3,90200.0,25.2497,25.3502,25.2425,25.3358,90200.0
2009-02-09 14:10:00,35.29,35.3,34.99,35.03,185200.0,25.3286,25.3358,25.1133,25.142,185200.0
2009-02-09 14:20:00,35.03,35.24,34.87,34.96,157600.0,25.142,25.2928,25.0272,25.0918,157600.0
2009-02-09 14:30:00,34.98,35.1,34.95,35.09,106800.0,25.1062,25.1923,25.0846,25.1851,106800.0
2009-02-09 14:40:00,35.09,35.22,35.02,35.21,219800.0,25.1851,25.2784,25.1349,25.2712,219800.0
2009-02-09 14:50:00,35.21,35.26,35.19,35.24,124600.0,25.2712,25.3071,25.2569,25.2928,124600.0
2009-02-09 15:00:00,35.24,35.27,35.16,35.25,140800.0,25.2928,25.3143,25.2353,25.2999,140800.0
2009-02-09 15:10:00,35.25,35.3,35.13,35.29,155200.0,25.2999,25.3358,25.2138,25.3286,155200.0
2009-02-09 15:20:00,35.3,35.53,35.29,35.49,163800.0,25.3358,25.5009,25.3286,25.4722,163800.0
2009-02-09 15:30:00,35.48,35.55,35.33,35.33,157800.0,25.465,25.5153,25.3574,25.3574,157800.0
2009-02-09 15:40:00,35.32,35.41,35.16,35.3,260400.0,25.3502,25.4148,25.2353,25.3358,260400.0
2009-02-09 15:50:00,35.29,35.35,35.25,35.34,301800.0,25.3286,25.3717,25.2999,25.3645,301800.0
2009-02-10 09:30:00,35.48,35.86,35.4,35.51,260000.0,25.465,25.7378,25.4076,25.4865,260000.0
2009-02-10 09:40:00,35.51,35.72,35.47,35.55,267200.0,25.4865,25.6373,25.4578,25.5153,267200.0
2009-02-10 09:50:00,35.55,35.71,35.43,35.59,230400.0,25.5153,25.6301,25.4291,25.544,230400.0
2009-02-10 10:00:00,35.6,35.62,35.48,35.55,227600.0,25.5511,25.5655,25.465,25.5153,227600.0
2009-02-10 10:10:00,35.55,35.62,35.38,35.4,205000.0,25.5153,25.5655,25.3932,25.4076,205000.0
2009-02-10 10:20:00,35.4,35.41,35.17,35.34,226600.0,25.4076,25.4148,25.2425,25.3645,226600.0
2009-02-10 10:30:00,35.34,35.51,35.3,35.36,194600.0,25.3645,25.4865,25.3358,25.3789,194600.0
2009-02-10 10:40:00,35.35,35.49,35.31,35.38,214000.0,25.3717,25.4722,25.343,25.3932,214000.0
2009-02-10 10:50:00,35.36,35.55,35.35,35.49,189800.0,25.3789,25.5153,25.3717,25.4722,189800.0
2009-02-10 11:00:00,35.47,35.76,34.88,35.01,445400.0,25.4578,25.666,25.0344,25.1277,445400.0
2009-02-10 11:10:00,35.02,35.07,34.74,35.07,386800.0,25.1349,25.1707,24.9339,25.1707,386800.0
2009-02-10 11:20:00,35.07,35.21,34.69,34.78,219200.0,25.1707,25.2712,24.898,24.9626,219200.0
2009-02-10 11:30:00,34.77,34.77,34.16,34.16,250800.0,24.9554,24.9554,24.5176,24.5176,250800.0
2009-02-10 11:40:00,34.17,34.51,34.13,34.45,188000.0,24.5248,24.7688,24.4961,24.7258,188000.0
2009-02-10 11:50:00,34.45,34.58,34.29,34.58,138600.0,24.7258,24.8191,24.6109,24.8191,138600.0
2009-02-10 12:00:00,34.58,34.7,34.34,34.38,122400.0,24.8191,24.9052,24.6468,24.6755,122400.0
2009-02-10 12:10:00,34.4,34.56,34.4,34.48,70600.0,24.6899,24.8047,24.6899,24.7473,70600.0
2009-02-10 12:20:00,34.47,34.47,34.16,34.27,115000.0,24.7401,24.7401,24.5176,24.5966,115000.0
2009-02-10 12:30:00,34.26,34.35,34.16,34.31,91600.0,24.5894,24.654,24.5176,24.6253,91600.0
2009-02-10 12:40:00,34.34,34.6,34.33,34.54,118000.0,24.6468,24.8334,24.6396,24.7904,118000.0
2009-02-10 12:50:00,34.55,34.7,34.49,34.49,97200.0,24.7975,24.9052,24.7545,24.7545,97200.0
2009-02-10 13:00:00,34.49,34.51,34.13,34.18,143200.0,24.7545,24.7688,24.4961,24.532,143200.0
2009-02-10 13:10:00,34.2,34.24,34.03,34.03,107000.0,24.5463,24.575,24.4243,24.4243,107000.0
2009-02-10 13:20:00,34.04,34.04,33.85,33.99,172600.0,24.4315,24.4315,24.2951,24.3956,172600.0
2009-02-10 13:30:00,33.98,34.25,33.9,34.24,125600.0,24.3884,24.5822,24.331,24.575,125600.0
2009-02-10 13:40:00,34.24,34.24,34.05,34.16,73200.0,24.575,24.575,24.4387,24.5176,73200.0
2009-02-10 13:50:00,34.18,34.2,34.04,34.07,80400.0,24.532,24.5463,24.4315,24.453,80400.0
2009-02-10 14:00:00,34.04,34.16,34.0,34.0,85200.0,24.4315,24.5176,24.4028,24.4028,85200.0
2009-02-10 14:10:00,34.01,34.01,33.77,33.81,106400.0,24.41,24.41,24.2377,24.2664,106400.0
2009-02-10 14:20:00,33.81,33.81,33.47,33.5,198000.0,24.2664,24.2664,24.0224,24.0439,198000.0
2009-02-10 14:30:00,33.51,33.52,33.38,33.52,148600.0,24.0511,24.0583,23.9578,24.0583,148600.0
2009-02-10 14:40:00,33.52,33.68,33.47,33.54,170600.0,24.0583,24.1731,24.0224,24.0726,170600.0
2009-02-10 14:50:00,33.53,33.55,33.22,33.25,210600.0,24.0654,24.0798,23.8429,23.8645,210600.0
2009-02-10 15:00:00,33.24,33.45,33.18,33.31,164000.0,23.8573,24.008,23.8142,23.9075,164000.0
2009-02-10 15:10:00,33.32,33.33,33.02,33.05,200600.0,23.9147,23.9219,23.6994,23.7209,200600.0
2009-02-10 15:20:00,33.05,33.23,32.9,33.17,198400.0,23.7209,23.8501,23.6133,23.8071,198400.0
2009-02-10 15:30:00,33.14,33.3,32.99,33.01,225000.0,23.7855,23.9004,23.6779,23.6922,225000.0
2009-02-10 15:40:00,33.01,33.32,32.93,33.27,389200.0,23.6922,23.9147,23.6348,23.8788,389200.0
2009-02-10 15:50:00,33.27,33.41,33.21,33.21,525200.0,23.8788,23.9793,23.8358,23.8358,525200.0
2009-02-11 09:30:00,33.8,33.85,33.07,33.59,175400.0,24.2592,24.2951,23.7353,24.1085,175400.0
2009-02-11 09:40:00,33.6,33.75,33.49,33.74,170400.0,24.1157,24.2233,24.0367,24.2162,170400.0
2009-02-11 09:50:00,33.72,33.79,33.47,33.6,112000.0,24.2018,24.2521,24.0224,24.1157,112000.0
2009-02-11 10:00:00,33.6,33.66,33.21,33.21,138800.0,24.1157,24.1587,23.8358,23.8358,138800.0
2009-02-11 10:10:00,33.19,33.22,32.97,33.0,156000.0,23.8214,23.8429,23.6635,23.685,156000.0
2009-02-11 10:20:00,32.98,33.16,32.93,32.97,95800.0,23.6707,23.7999,23.6348,23.6635,95800.0
2009-02-11 10:30:00,32.94,33.23,32.77,32.83,245000.0,23.642,23.8501,23.52,23.563,245000.0
2009-02-11 10:40:00,32.84,33.09,32.74,32.97,243200.0,23.5702,23.7496,23.4984,23.6635,243200.0
2009-02-11 10:50:00,32.97,32.99,32.78,32.82,170200.0,23.6635,23.6779,23.5271,23.5559,170200.0
2009-02-11 11:00:00,32.82,32.82,32.49,32.52,240600.0,23.5559,23.5559,23.319,23.3405,240600.0
2009-02-11 11:10:00,32.53,32.8,32.52,32.7,142600.0,23.3477,23.5415,23.3405,23.4697,142600.0
2009-02-11 11:20:00,32.71,32.74,32.52,32.64,144600.0,23.4769,23.4984,23.3405,23.4267,144600.0
2009-02-11 11:30:00,32.64,32.77,32.54,32.55,151200.0,23.4267,23.52,23.3549,23.3621,151200.0
2009-02-11 11:40:00,32.55,32.6,32.4,32.49,164800.0,23.3621,23.398,23.2544,23.319,164800.0
2009-02-11 11:50:00,32.5,32.56,32.21,32.26,186200.0,23.3262,23.3692,23.118,23.1539,186200.0
2009-02-11 12:00:00,32.27,32.37,32.23,32.37,130200.0,23.1611,23.2329,23.1324,23.2329,130200.0
2009-02-11 12:10:00,32.36,32.38,32.13,32.17,119200.0,23.2257,23.2401,23.0606,23.0893,119200.0
2009-02-11 12:20:00,32.18,32.18,32.1,32.13,153000.0,23.0965,23.0965,23.0391,23.0606,153000.0
2009-02-11 12:30:00,32.13,32.14,31.92,32.07,207000.0,23.0606,23.0678,22.9099,23.0176,207000.0
2009-02-11 12:40:00,32.07,32.15,31.99,32.0,107200.0,23.0176,23.075,22.9601,22.9673,107200.0
2009-02-11 12:50:00,32.0,32.04,31.82,31.9,164200.0,22.9673,22.996,22.8381,22.8955,164200.0
2009-02-11 13:00:00,31.9,32.04,31.82,31.83,143600.0,22.8955,22.996,22.8381,22.8453,143600.0
2009-02-11 13:10:00,31.82,31.98,31.82,31.98,210200.0,22.8381,22.953,22.8381,22.953,210200.0
2009-02-11 13:20:00,31.97,32.1,31.91,32.03,161800.0,22.9458,23.0391,22.9027,22.9889,161800.0
2009-02-11 13:30:00,32.02,32.02,31.89,31.96,161400.0,22.9817,22.9817,22.8884,22.9386,161400.0
2009-02-11 13:40:00,31.96,31.97,31.69,31.71,247600.0,22.9386,22.9458,22.7448,22.7592,247600.0
2009-02-11 13:50:00,31.7,31.89,31.68,31.88,137000.0,22.752,22.8884,22.7376,22.8812,137000.0
2009-02-11 14:00:00,31.88,32.0,31.86,31.92,80200.0,22.8812,22.9673,22.8668,22.9099,80200.0
2009-02-11 14:10:00,31.93,31.98,31.77,31.78,105400.0,22.9171,22.953,22.8022,22.8094,105400.0
2009-02-11 14:20:00,31.78,32.11,31.75,32.08,311400.0,22.8094,23.0463,22.7879,23.0247,311400.0
2009-02-11 14:30:00,32.08,32.3,32.01,32.27,162800.0,23.0247,23.1826,22.9745,23.1611,162800.0
2009-02-11 14:40:00,32.26,32.29,32.18,32.25,109400.0,23.1539,23.1755,23.0965,23.1468,109400.0
2009-02-11 14:50:00,32.23,32.77,32.22,32.75,287400.0,23.1324,23.52,23.1252,23.5056,287400.0
2009-02-11 15:00:00,32.76,32.79,32.62,32.68,288600.0,23.5128,23.5343,23.4123,23.4554,288600.0
2009-02-11 15:10:00,32.67,32.8,32.62,32.65,145400.0,23.4482,23.5415,23.4123,23.4338,145400.0
2009-02-11 15:20:00,32.65,32.65,32.48,32.57,159000.0,23.4338,23.4338,23.3118,23.3764,159000.0
2009-02-11 15:30:00,32.57,32.69,32.3,32.3,226600.0,23.3764,23.4626,23.1826,23.1826,226600.0
2009-02-11 15:40:00,32.3,32.32,32.17,32.24,351800.0,23.1826,23.197,23.0893,23.1396,351800.0
2009-02-11 15:50:00,32.24,32.26,32.17,32.21,842800.0,23.1396,23.1539,23.0893,23.118,842800.0
2009-02-12 09:30:00,31.58,31.96,31.43,31.64,334600.0,22.6659,22.9386,22.5582,22.7089,334600.0
2009-02-12 09:40:00,31.65,31.73,31.34,31.69,325200.0,22.7161,22.7735,22.4936,22.7448,325200.0
2009-02-12 09:50:00,31.69,31.69,31.28,31.41,144600.0,22.7448,22.7448,22.4506,22.5439,144600.0
2009-02-12 10:00:00,31.41,31.65,31.23,31.51,285600.0,22.5439,22.7161,22.4147,22.6156,285600.0
2009-02-12 10:10:00,31.52,31.67,31.49,31.59,172600.0,22.6228,22.7305,22.6013,22.6731,172600.0
2009-02-12 10:20:00,31.58,32.02,31.5,31.95,115000.0,22.6659,22.9817,22.6085,22.9314,115000.0
2009-02-12 10:30:00,31.92,31.98,31.72,31.84,150200.0,22.9099,22.953,22.7664,22.8525,150200.0
2009-02-12 10:40:00,31.84,31.86,31.65,31.78,114400.0,22.8525,22.8668,22.7161,22.8094,114400.0
2009-02-12 10:50:00,31.81,31.84,31.57,31.69,106800.0,22.831,22.8525,22.6587,22.7448,106800.0
2009-02-12 11:00:00,31.68,31.72,31.5,31.68,98800.0,22.7376,22.7664,22.6085,22.7376,98800.0
2009-02-12 11:10:00,31.68,31.71,31.38,31.45,113600.0,22.7376,22.7592,22.5223,22.5726,113600.0
2009-02-12 11:20:00,31.43,31.63,31.37,31.59,70200.0,22.5582,22.7018,22.5152,22.6731,70200.0
2009-02-12 11:30:00,31.59,31.73,31.58,31.71,99200.0,22.6731,22.7735,22.6659,22.7592,99200.0
2009-02-12 11:40:00,31.73,31.98,31.72,31.96,245200.0,22.7735,22.953,22.7664,22.9386,245200.0
2009-02-12 11:50:00,31.96,32.13,31.92,31.98,134800.0,22.9386,23.0606,22.9099,22.953,134800.0
2009-02-12 12:00:00,31.95,32.05,31.9,32.05,80000.0,22.9314,23.0032,22.8955,23.0032,80000.0
2009-02-12 12:10:00,32.05,32.05,31.95,32.04,59200.0,23.0032,23.0032,22.9314,22.996,59200.0
2009-02-12 12:20:00,32.06,32.24,32.06,32.21,107000.0,23.0104,23.1396,23.0104,23.118,107000.0
2009-02-12 12:30:00,32.21,32.33,32.21,32.24,119000.0,23.118,23.2042,23.118,23.1396,119000.0
2009-02-12 12:40:00,32.26,32.28,32.02,32.07,91400.0,23.1539,23.1683,22.9817,23.0176,91400.0
2009-02-12 12:50:00,32.08,32.24,32.02,32.17,61400.0,23.0247,23.1396,22.9817,23.0893,61400.0
2009-02-12 13:00:00,32.16,32.16,31.94,32.02,100000.0,23.0822,23.0822,22.9243,22.9817,100000.0
2009-02-12 13:10:00,32.02,32.16,31.83,31.91,116400.0,22.9817,23.0822,22.8453,22.9027,116400.0
2009-02-12 13:20:00,31.9,31.93,31.76,31.82,187600.0,22.8955,22.9171,22.7951,22.8381,187600.0
2009-02-12 13:30:00,31.82,31.96,31.61,31.63,96000.0,22.8381,22.9386,22.6874,22.7018,96000.0
2009-02-12 13:40:00,31.61,31.72,31.55,31.68,79600.0,22.6874,22.7664,22.6443,22.7376,79600.0
2009-02-12 13:50:00,31.66,31.8,31.62,31.77,72200.0,22.7233,22.8238,22.6946,22.8022,72200.0
2009-02-12 14:00:00,31.75,31.75,31.52,31.58,168200.0,22.7879,22.7879,22.6228,22.6659,168200.0
2009-02-12 14:10:00,31.59,31.75,31.57,31.63,78000.0,22.6731,22.7879,22.6587,22.7018,78000.0
2009-02-12 14:20:00,31.63,31.68,31.53,31.55,148400.0,22.7018,22.7376,22.63,22.6443,148400.0
2009-02-12 14:30:00,31.55,31.61,31.34,31.41,119800.0,22.6443,22.6874,22.4936,22.5439,119800.0
2009-02-12 14:40:00,31.4,31.41,31.26,31.37,93800.0,22.5367,22.5439,22.4362,22.5152,93800.0
2009-02-12 14:50:00,31.38,31.44,31.28,31.36,101600.0,22.5223,22.5654,22.4506,22.508,101600.0
2009-02-12 15:00:00,31.37,31.38,31.18,31.35,141400.0,22.5152,22.5223,22.3788,22.5008,141400.0
2009-02-12 15:10:00,31.35,31.57,31.34,31.57,203200.0,22.5008,22.6587,22.4936,22.6587,203200.0
2009-02-12 15:20:00,31.57,31.93,31.45,31.93,241600.0,22.6587,22.9171,22.5726,22.9171,241600.0
2009-02-12 15:30:00,31.92,31.98,31.73,31.84,275000.0,22.9099,22.953,22.7735,22.8525,275000.0
2009-02-12 15:40:00,31.83,32.09,31.8,31.88,548200.0,22.8453,23.0319,22.8238,22.8812,548200.0
2009-02-12 15:50:00,31.88,32.19,31.81,32.07,710600.0,22.8812,23.1037,22.831,23.0176,710600.0
2009-02-13 09:30:00,32.3,32.66,32.09,32.35,201000.0,23.1826,23.441,23.0319,23.2185,201000.0
2009-02-13 09:40:00,32.37,32.43,32.12,32.23,125400.0,23.2329,23.2759,23.0534,23.1324,125400.0
2009-02-13 09:50:00,32.24,32.32,32.12,32.14,242800.0,23.1396,23.197,23.0534,23.0678,242800.0
2009-02-13 10:00:00,32.14,32.19,32.04,32.08,135400.0,23.0678,23.1037,22.996,23.0247,135400.0
2009-02-13 10:10:00,32.09,32.1,31.86,31.88,164600.0,23.0319,23.0391,22.8668,22.8812,164600.0
2009-02-13 10:20:00,31.89,32.16,31.86,32.14,158800.0,22.8884,23.0822,22.8668,23.0678,158800.0
2009-02-13 10:30:00,32.15,32.29,32.13,32.17,171200.0,23.075,23.1755,23.0606,23.0893,171200.0
2009-02-13 10:40:00,32.17,32.25,31.98,32.0,108200.0,23.0893,23.1468,22.953,22.9673,108200.0
2009-02-13 10:50:00,32.0,32.13,31.99,32.07,114200.0,22.9673,23.0606,22.9601,23.0176,114200.0
2009-02-13 11:00:00,32.07,32.14,31.96,32.1,134000.0,23.0176,23.0678,22.9386,23.0391,134000.0
2009-02-13 11:10:00,32.1,32.12,31.91,31.96,117000.0,23.0391,23.0534,22.9027,22.9386,117000.0
2009-02-13 11:20:00,31.97,32.06,31.9,32.02,132600.0,22.9458,23.0104,22.8955,22.9817,132600.0
2009-02-13 11:30:00,32.02,32.1,31.97,32.06,207800.0,22.9817,23.0391,22.9458,23.0104,207800.0
2009-02-13 11:40:00,32.06,32.1,31.86,31.92,101000.0,23.0104,23.0391,22.8668,22.9099,101000.0
2009-02-13 11:50:00,31.92,31.95,31.86,31.88,92800.0,22.9099,22.9314,22.8668,22.8812,92800.0
2009-02-13 12:00:00,31.88,32.02,31.87,31.99,75800.0,22.8812,22.9817,22.874,22.9601,75800.0
2009-02-13 12:10:00,31.99,32.0,31.8,31.87,213400.0,22.9601,22.9673,22.8238,22.874,213400.0
2009-02-13 12:20:00,31.85,31.92,31.77,31.83,158800.0,22.8597,22.9099,22.8022,22.8453,158800.0
2009-02-13 12:30:00,31.85,31.88,31.71,31.72,127200.0,22.8597,22.8812,22.7592,22.7664,127200.0
2009-02-13 12:40:00,31.72,31.8,31.7,31.77,180000.0,22.7664,22.8238,22.752,22.8022,180000.0
2009-02-13 12:50:00,31.78,31.83,31.66,31.74,129200.0,22.8094,22.8453,22.7233,22.7807,129200.0
2009-02-13 13:00:00,31.73,31.93,31.67,31.91,118400.0,22.7735,22.9171,22.7305,22.9027,118400.0
2009-02-13 13:10:00,31.9,32.0,31.89,32.0,385600.0,22.8955,22.9673,22.8884,22.9673,385600.0
2009-02-13 13:20:00,32.0,32.22,32.0,32.2,115600.0,22.9673,23.1252,22.9673,23.1109,115600.0
2009-02-13 13:30:00,32.22,32.32,32.18,32.25,203400.0,23.1252,23.197,23.0965,23.1468,203400.0
2009-02-13 13:40:00,32.24,32.42,32.22,32.4,229200.0,23.1396,23.2688,23.1252,23.2544,229200.0
2009-02-13 13:50:00,32.41,32.48,32.3,32.32,132000.0,23.2616,23.3118,23.1826,23.197,132000.0
2009-02-13 14:00:00,32.33,32.47,32.19,32.29,116000.0,23.2042,23.3047,23.1037,23.1755,116000.0
2009-02-13 14:10:00,32.29,32.35,32.08,32.22,163800.0,23.1755,23.2185,23.0247,23.1252,163800.0
2009-02-13 14:20:00,32.22,32.24,32.08,32.13,238800.0,23.1252,23.1396,23.0247,23.0606,238800.0
2009-02-13 14:30:00,32.13,32.2,32.03,32.12,121800.0,23.0606,23.1109,22.9889,23.0534,121800.0
2009-02-13 14:40:00,32.13,32.19,32.06,32.1,171000.0,23.0606,23.1037,23.0104,23.0391,171000.0
2009-02-13 14:50:00,32.1,32.21,32.05,32.17,175000.0,23.0391,23.118,23.0032,23.0893,175000.0
2009-02-13 15:00:00,32.18,32.25,32.01,32.12,164800.0,23.0965,23.1468,22.9745,23.0534,164800.0
2009-02-13 15:10:00,32.12,32.17,32.02,32.08,190200.0,23.0534,23.0893,22.9817,23.0247,190200.0
2009-02-13 15:20:00,32.08,32.18,32.02,32.13,137800.0,23.0247,23.0965,22.9817,23.0606,137800.0
2009-02-13 15:30:00,32.13,32.25,31.98,32.08,287200.0,23.0606,23.1468,22.953,23.0247,287200.0
2009-02-13 15:40:00,32.08,32.18,32.01,32.11,206600.0,23.0247,23.0965,22.9745,23.0463,206600.0
2009-02-13 15:50:00,32.12,32.13,31.8,31.8,362400.0,23.0534,23.0606,22.8238,22.8238,362400.0
2009-02-17 09:30:00,31.0,31.0,30.11,30.33,387800.0,22.2496,22.2496,21.6108,21.7687,387800.0
2009-02-17 09:40:00,30.33,30.38,30.01,30.03,179400.0,21.7687,21.8046,21.539,21.5534,179400.0
2009-02-17 09:50:00,30.03,30.05,29.79,29.98,392000.0,21.5534,21.5677,21.3811,21.5175,392000.0
2009-02-17 10:00:00,29.96,30.2,29.9,30.11,192000.0,21.5032,21.6754,21.4601,21.6108,192000.0
2009-02-17 10:10:00,30.11,30.11,29.8,29.83,173800.0,21.6108,21.6108,21.3883,21.4098,173800.0
2009-02-17 10:20:00,29.82,30.0,29.76,29.96,146000.0,21.4027,21.5319,21.3596,21.5032,146000.0
2009-02-17 10:30:00,29.96,30.0,29.68,29.73,172000.0,21.5032,21.5319,21.3022,21.3381,172000.0
2009-02-17 10:40:00,29.72,29.85,29.68,29.73,125600.0,21.3309,21.4242,21.3022,21.3381,125600.0
2009-02-17 10:50:00,29.75,29.84,29.53,29.54,270400.0,21.3524,21.417,21.1945,21.2017,270400.0
2009-02-17 11:00:00,29.56,29.56,29.42,29.43,366600.0,21.2161,21.2161,21.1156,21.1228,366600.0
2009-02-17 11:10:00,29.42,29.57,29.39,29.45,288000.0,21.1156,21.2232,21.094,21.1371,288000.0
2009-02-17 11:20:00,29.45,29.53,29.42,29.42,193000.0,21.1371,21.1945,21.1156,21.1156,193000.0
2009-02-17 11:30:00,29.42,29.45,29.32,29.35,167200.0,21.1156,21.1371,21.0438,21.0653,167200.0
2009-02-17 11:40:00,29.34,29.45,29.28,29.38,237200.0,21.0582,21.1371,21.0151,21.0869,237200.0
2009-02-17 11:50:00,29.37,29.38,28.91,28.92,601600.0,21.0797,21.0869,20.7495,20.7567,601600.0
2009-02-17 12:00:00,28.93,29.16,28.91,29.09,333000.0,20.7639,20.929,20.7495,20.8787,333000.0
2009-02-17 12:10:00,29.09,29.1,28.92,29.08,169200.0,20.8787,20.8859,20.7567,20.8716,169200.0
2009-02-17 12:20:00,29.08,29.08,28.86,28.99,203400.0,20.8716,20.8716,20.7137,20.807,203400.0
2009-02-17 12:30:00,29.0,29.12,28.97,29.04,208600.0,20.8141,20.9003,20.7926,20.8428,208600.0
2009-02-17 12:40:00,29.04,29.14,28.81,28.85,316200.0,20.8428,20.9146,20.6778,20.7065,316200.0
2009-02-17 12:50:00,28.85,28.85,28.7,28.75,284000.0,20.7065,20.7065,20.5988,20.6347,284000.0
2009-02-17 13:00:00,28.75,28.8,28.64,28.73,300600.0,20.6347,20.6706,20.5558,20.6203,300600.0
2009-02-17 13:10:00,28.73,28.73,28.55,28.67,326200.0,20.6203,20.6203,20.4912,20.5773,326200.0
2009-02-17 13:20:00,28.68,28.71,28.41,28.54,435200.0,20.5845,20.606,20.3907,20.484,435200.0
2009-02-17 13:30:00,28.56,28.75,28.47,28.64,198200.0,20.4983,20.6347,20.4337,20.5558,198200.0
2009-02-17 13:40:00,28.66,28.89,28.64,28.75,323800.0,20.5701,20.7352,20.5558,20.6347,323800.0
2009-02-17 13:50:00,28.75,28.77,28.56,28.6,201400.0,20.6347,20.6491,20.4983,20.527,201400.0
2009-02-17 14:00:00,28.6,28.6,28.5,28.52,293600.0,20.527,20.527,20.4553,20.4696,293600.0
2009-02-17 14:10:00,28.52,28.53,28.41,28.43,325400.0,20.4696,20.4768,20.3907,20.405,325400.0
2009-02-17 14:20:00,28.43,28.45,28.13,28.16,415800.0,20.405,20.4194,20.1897,20.2112,415800.0
2009-02-17 14:30:00,28.15,28.29,28.12,28.25,441800.0,20.2041,20.3045,20.1825,20.2758,441800.0
2009-02-17 14:40:00,28.24,28.25,28.03,28.1,387000.0,20.2687,20.2758,20.1179,20.1682,387000.0
2009-02-17 14:50:00,28.1,28.22,28.09,28.2,252600.0,20.1682,20.2543,20.161,20.24,252600.0
2009-02-17 15:00:00,28.17,28.34,28.06,28.31,246200.0,20.2184,20.3404,20.1395,20.3189,246200.0
2009-02-17 15:10:00,28.32,28.39,28.15,28.18,331600.0,20.3261,20.3763,20.2041,20.2256,331600.0
2009-02-17 15:20:00,28.18,28.3,28.1,28.25,408400.0,20.2256,20.3117,20.1682,20.2758,408400.0
2009-02-17 15:30:00,28.25,28.66,28.24,28.49,610600.0,20.2758,20.5701,20.2687,20.4481,610600.0
2009-02-17 15:40:00,28.48,28.5,28.18,28.2,639600.0,20.4409,20.4553,20.2256,20.24,639600.0
2009-02-17 15:50:00,28.21,28.23,28.07,28.11,819600.0,20.2471,20.2615,20.1466,20.1754,819600.0
2009-02-18 09:30:00,28.42,28.47,28.02,28.16,241200.0,20.3979,20.4337,20.1108,20.2112,241200.0
2009-02-18 09:40:00,28.16,28.42,28.03,28.09,309000.0,20.2112,20.3979,20.1179,20.161,309000.0
2009-02-18 09:50:00,28.07,28.14,27.71,27.74,242800.0,20.1466,20.1969,19.8883,19.9098,242800.0
2009-02-18 10:00:00,27.75,27.89,27.68,27.72,239200.0,19.917,20.0175,19.8667,19.8954,239200.0
2009-02-18 10:10:00,27.72,27.77,27.59,27.7,311200.0,19.8954,19.9313,19.8021,19.8811,311200.0
2009-02-18 10:20:00,27.69,27.86,27.66,27.81,223600.0,19.8739,19.9959,19.8524,19.96,223600.0
2009-02-18 10:30:00,27.8,28.02,27.64,27.64,300200.0,19.9529,20.1108,19.838,19.838,300200.0
2009-02-18 10:40:00,27.64,27.85,27.63,27.68,281200.0,19.838,19.9887,19.8308,19.8667,281200.0
2009-02-18 10:50:00,27.7,27.7,27.5,27.66,232800.0,19.8811,19.8811,19.7375,19.8524,232800.0
2009-02-18 11:00:00,27.66,27.67,27.59,27.65,466600.0,19.8524,19.8596,19.8021,19.8452,466600.0
2009-02-18 11:10:00,27.66,27.88,27.65,27.8,527800.0,19.8524,20.0103,19.8452,19.9529,527800.0
2009-02-18 11:20:00,27.8,28.2,27.8,28.11,455400.0,19.9529,20.24,19.9529,20.1754,455400.0
2009-02-18 11:30:00,28.1,28.13,28.02,28.12,279200.0,20.1682,20.1897,20.1108,20.1825,279200.0
2009-02-18 11:40:00,28.12,28.13,27.97,27.99,268600.0,20.1825,20.1897,20.0749,20.0892,268600.0
2009-02-18 11:50:00,27.93,28.04,27.91,27.92,211400.0,20.0462,20.1251,20.0318,20.039,211400.0
2009-02-18 12:00:00,27.92,28.05,27.86,28.0,217000.0,20.039,20.1323,19.9959,20.0964,217000.0
2009-02-18 12:10:00,28.0,28.03,27.92,27.92,161800.0,20.0964,20.1179,20.039,20.039,161800.0
2009-02-18 12:20:00,27.91,28.0,27.81,27.89,119200.0,20.0318,20.0964,19.96,20.0175,119200.0
2009-02-18 12:30:00,27.89,27.93,27.77,27.77,173200.0,20.0175,20.0462,19.9313,19.9313,173200.0
2009-02-18 12:40:00,27.77,28.0,27.77,27.84,229200.0,19.9313,20.0964,19.9313,19.9816,229200.0
2009-02-18 12:50:00,27.84,28.02,27.81,27.98,135000.0,19.9816,20.1108,19.96,20.0821,135000.0
2009-02-18 13:00:00,27.97,28.11,27.95,28.05,185600.0,20.0749,20.1754,20.0605,20.1323,185600.0
2009-02-18 13:10:00,28.04,28.13,27.97,27.99,239800.0,20.1251,20.1897,20.0749,20.0892,239800.0
2009-02-18 13:20:00,27.99,28.17,27.97,28.16,212000.0,20.0892,20.2184,20.0749,20.2112,212000.0
2009-02-18 13:30:00,28.17,28.24,27.98,28.02,652200.0,20.2184,20.2687,20.0821,20.1108,652200.0
2009-02-18 13:40:00,28.01,28.03,27.96,28.01,453600.0,20.1036,20.1179,20.0677,20.1036,453600.0
2009-02-18 13:50:00,28.0,28.05,27.96,28.0,161600.0,20.0964,20.1323,20.0677,20.0964,161600.0
2009-02-18 14:00:00,28.0,28.16,27.91,28.16,181600.0,20.0964,20.2112,20.0318,20.2112,181600.0
2009-02-18 14:10:00,28.15,28.16,27.92,28.04,334200.0,20.2041,20.2112,20.039,20.1251,334200.0
2009-02-18 14:20:00,28.04,28.15,28.03,28.08,199400.0,20.1251,20.2041,20.1179,20.1538,199400.0
2009-02-18 14:30:00,28.08,28.27,28.04,28.13,320800.0,20.1538,20.2902,20.1251,20.1897,320800.0
2009-02-18 14:40:00,28.13,28.18,28.03,28.16,200400.0,20.1897,20.2256,20.1179,20.2112,200400.0
2009-02-18 14:50:00,28.17,28.34,28.07,28.34,433600.0,20.2184,20.3404,20.1466,20.3404,433600.0
2009-02-18 15:00:00,28.33,28.43,28.3,28.33,391800.0,20.3333,20.405,20.3117,20.3333,391800.0
2009-02-18 15:10:00,28.32,28.54,28.32,28.41,299200.0,20.3261,20.484,20.3261,20.3907,299200.0
2009-02-18 15:20:00,28.4,28.45,28.15,28.21,318400.0,20.3835,20.4194,20.2041,20.2471,318400.0
2009-02-18 15:30:00,28.2,28.26,28.11,28.26,307400.0,20.24,20.283,20.1754,20.283,307400.0
2009-02-18 15:40:00,28.25,28.42,28.18,28.33,268400.0,20.2758,20.3979,20.2256,20.3333,268400.0
2009-02-18 15:50:00,28.33,28.42,28.28,28.32,480600.0,20.3333,20.3979,20.2974,20.3261,480600.0
2009-02-19 09:30:00,28.5,28.96,28.35,28.41,410000.0,20.4553,20.7854,20.3476,20.3907,410000.0
2009-02-19 09:40:00,28.43,28.66,28.42,28.5,280200.0,20.405,20.5701,20.3979,20.4553,280200.0
2009-02-19 09:50:00,28.5,28.5,28.32,28.45,442400.0,20.4553,20.4553,20.3261,20.4194,442400.0
2009-02-19 10:00:00,28.44,28.44,28.28,28.32,459600.0,20.4122,20.4122,20.2974,20.3261,459600.0
2009-02-19 10:10:00,28.33,28.33,28.0,28.0,174600.0,20.3333,20.3333,20.0964,20.0964,174600.0
2009-02-19 10:20:00,28.01,28.11,27.86,28.06,521800.0,20.1036,20.1754,19.9959,20.1395,521800.0
2009-02-19 10:30:00,28.08,28.08,27.59,27.84,1046400.0,20.1538,20.1538,19.8021,19.9816,1046400.0
2009-02-19 10:40:00,27.83,27.98,27.83,27.87,218400.0,19.9744,20.0821,19.9744,20.0031,218400.0
2009-02-19 10:50:00,27.89,27.89,27.75,27.83,132000.0,20.0175,20.0175,19.917,19.9744,132000.0
2009-02-19 11:00:00,27.84,28.21,27.83,28.17,472400.0,19.9816,20.2471,19.9744,20.2184,472400.0
2009-02-19 11:10:00,28.17,28.28,28.13,28.24,185200.0,20.2184,20.2974,20.1897,20.2687,185200.0
2009-02-19 11:20:00,28.24,28.26,28.06,28.22,155200.0,20.2687,20.283,20.1395,20.2543,155200.0
2009-02-19 11:30:00,28.23,28.29,28.13,28.17,173000.0,20.2615,20.3045,20.1897,20.2184,173000.0
2009-02-19 11:40:00,28.18,28.22,27.91,27.93,407800.0,20.2256,20.2543,20.0318,20.0462,407800.0
2009-02-19 11:50:00,27.93,28.02,27.76,27.83,259800.0,20.0462,20.1108,19.9242,19.9744,259800.0
2009-02-19 12:00:00,27.82,27.88,27.69,27.86,158600.0,19.9672,20.0103,19.8739,19.9959,158600.0
2009-02-19 12:10:00,27.86,27.95,27.77,27.95,91000.0,19.9959,20.0605,19.9313,20.0605,91000.0
2009-02-19 12:20:00,27.93,28.02,27.89,27.98,97600.0,20.0462,20.1108,20.0175,20.0821,97600.0
2009-02-19 12:30:00,27.98,28.08,27.92,28.08,90000.0,20.0821,20.1538,20.039,20.1538,90000.0
2009-02-19 12:40:00,28.08,28.09,27.98,27.98,92600.0,20.1538,20.161,20.0821,20.0821,92600.0
2009-02-19 12:50:00,27.99,28.09,27.97,28.02,96000.0,20.0892,20.161,20.0749,20.1108,96000.0
2009-02-19 13:00:00,28.03,28.25,27.96,28.25,178800.0,20.1179,20.2758,20.0677,20.2758,178800.0
2009-02-19 13:10:00,28.25,28.36,28.25,28.34,154800.0,20.2758,20.3548,20.2758,20.3404,154800.0
2009-02-19 13:20:00,28.35,28.36,28.23,28.34,121800.0,20.3476,20.3548,20.2615,20.3404,121800.0
2009-02-19 13:30:00,28.33,28.35,28.23,28.23,176000.0,20.3333,20.3476,20.2615,20.2615,176000.0
2009-02-19 13:40:00,28.23,28.24,28.07,28.09,127800.0,20.2615,20.2687,20.1466,20.161,127800.0
2009-02-19 13:50:00,28.09,28.14,27.99,28.08,112000.0,20.161,20.1969,20.0892,20.1538,112000.0
2009-02-19 14:00:00,28.09,28.27,28.06,28.25,239000.0,20.161,20.2902,20.1395,20.2758,239000.0
2009-02-19 14:10:00,28.25,28.28,28.04,28.11,227600.0,20.2758,20.2974,20.1251,20.1754,227600.0
2009-02-19 14:20:00,28.1,28.28,28.01,28.2,113800.0,20.1682,20.2974,20.1036,20.24,113800.0
2009-02-19 14:30:00,28.21,28.23,28.13,28.21,138600.0,20.2471,20.2615,20.1897,20.2471,138600.0
2009-02-19 14:40:00,28.25,28.25,28.05,28.09,166200.0,20.2758,20.2758,20.1323,20.161,166200.0
2009-02-19 14:50:00,28.09,28.21,28.07,28.14,187800.0,20.161,20.2471,20.1466,20.1969,187800.0
2009-02-19 15:00:00,28.14,28.2,28.05,28.06,206400.0,20.1969,20.24,20.1323,20.1395,206400.0
2009-02-19 15:10:00,28.06,28.07,27.9,27.99,424800.0,20.1395,20.1466,20.0246,20.0892,424800.0
2009-02-19 15:20:00,28.0,28.17,27.9,28.11,353200.0,20.0964,20.2184,20.0246,20.1754,353200.0
2009-02-19 15:30:00,28.11,28.14,27.81,27.82,374400.0,20.1754,20.1969,19.96,19.9672,374400.0
2009-02-19 15:40:00,27.81,28.07,27.8,27.97,442000.0,19.96,20.1466,19.9529,20.0749,442000.0
2009-02-19 15:50:00,27.97,28.04,27.92,27.94,471400.0,20.0749,20.1251,20.039,20.0533,471400.0
2009-02-20 09:30:00,27.31,27.72,27.09,27.46,702000.0,19.6012,19.8954,19.4433,19.7088,702000.0
2009-02-20 09:40:00,27.45,27.47,27.13,27.23,324000.0,19.7017,19.716,19.472,19.5438,324000.0
2009-02-20 09:50:00,27.24,27.45,27.18,27.38,420200.0,19.5509,19.7017,19.5079,19.6514,420200.0
2009-02-20 10:00:00,27.39,27.77,27.32,27.66,307600.0,19.6586,19.9313,19.6083,19.8524,307600.0
2009-02-20 10:10:00,27.67,27.8,27.6,27.6,210000.0,19.8596,19.9529,19.8093,19.8093,210000.0
2009-02-20 10:20:00,27.6,27.96,27.54,27.92,381200.0,19.8093,20.0677,19.7662,20.039,381200.0
2009-02-20 10:30:00,27.9,28.0,27.61,27.97,437600.0,20.0246,20.0964,19.8165,20.0749,437600.0
2009-02-20 10:40:00,27.98,28.11,27.9,28.01,231800.0,20.0821,20.1754,20.0246,20.1036,231800.0
2009-02-20 10:50:00,28.01,28.01,27.79,27.88,236600.0,20.1036,20.1036,19.9457,20.0103,236600.0
2009-02-20 11:00:00,27.87,27.95,27.74,27.76,182600.0,20.0031,20.0605,19.9098,19.9242,182600.0
2009-02-20 11:10:00,27.77,27.8,27.52,27.63,224400.0,19.9313,19.9529,19.7519,19.8308,224400.0
2009-02-20 11:20:00,27.63,27.69,27.49,27.52,137600.0,19.8308,19.8739,19.7304,19.7519,137600.0
2009-02-20 11:30:00,27.52,27.77,27.49,27.77,250200.0,19.7519,19.9313,19.7304,19.9313,250200.0
2009-02-20 11:40:00,27.77,27.8,27.63,27.74,125000.0,19.9313,19.9529,19.8308,19.9098,125000.0
2009-02-20 11:50:00,27.75,27.76,27.64,27.66,69000.0,19.917,19.9242,19.838,19.8524,69000.0
2009-02-20 12:00:00,27.67,27.93,27.67,27.93,180400.0,19.8596,20.0462,19.8596,20.0462,180400.0
2009-02-20 12:10:00,27.93,28.0,27.8,27.9,151000.0,20.0462,20.0964,19.9529,20.0246,151000.0
2009-02-20 12:20:00,27.89,27.91,27.8,27.86,108600.0,20.0175,20.0318,19.9529,19.9959,108600.0
2009-02-20 12:30:00,27.86,27.91,27.77,27.86,82600.0,19.9959,20.0318,19.9313,19.9959,82600.0
2009-02-20 12:40:00,27.88,27.9,27.57,27.58,80400.0,20.0103,20.0246,19.7878,19.795,80400.0
2009-02-20 12:50:00,27.58,27.6,27.36,27.4,144200.0,19.795,19.8093,19.6371,19.6658,144200.0
2009-02-20 13:00:00,27.39,27.39,27.19,27.22,158800.0,19.6586,19.6586,19.515,19.5366,158800.0
2009-02-20 13:10:00,27.23,27.3,27.15,27.23,150800.0,19.5438,19.594,19.4863,19.5438,150800.0
2009-02-20 13:20:00,27.23,27.4,27.2,27.3,137800.0,19.5438,19.6658,19.5222,19.594,137800.0
2009-02-20 13:30:00,27.3,27.35,27.22,27.33,104600.0,19.594,19.6299,19.5366,19.6155,104600.0
2009-02-20 13:40:00,27.34,27.44,27.32,27.35,89400.0,19.6227,19.6945,19.6083,19.6299,89400.0
2009-02-20 13:50:00,27.35,27.52,27.34,27.41,131800.0,19.6299,19.7519,19.6227,19.6729,131800.0
2009-02-20 14:00:00,27.39,27.43,27.18,27.27,257400.0,19.6586,19.6873,19.5079,19.5725,257400.0
2009-02-20 14:10:00,27.27,27.61,27.18,27.55,294200.0,19.5725,19.8165,19.5079,19.7734,294200.0
2009-02-20 14:20:00,27.55,27.84,27.48,27.49,377400.0,19.7734,19.9816,19.7232,19.7304,377400.0
2009-02-20 14:30:00,27.49,27.8,27.49,27.76,218000.0,19.7304,19.9529,19.7304,19.9242,218000.0
2009-02-20 14:40:00,27.77,27.86,27.61,27.86,203800.0,19.9313,19.9959,19.8165,19.9959,203800.0
2009-02-20 14:50:00,27.86,28.0,27.68,27.82,261600.0,19.9959,20.0964,19.8667,19.9672,261600.0
2009-02-20 15:00:00,27.8,27.8,27.61,27.71,252400.0,19.9529,19.9529,19.8165,19.8883,252400.0
2009-02-20 15:10:00,27.71,27.83,27.55,27.78,172600.0,19.8883,19.9744,19.7734,19.9385,172600.0
2009-02-20 15:20:00,27.78,27.79,27.54,27.59,161800.0,19.9385,19.9457,19.7662,19.8021,161800.0
2009-02-20 15:30:00,27.58,27.75,27.47,27.66,358200.0,19.795,19.917,19.716,19.8524,358200.0
2009-02-20 15:40:00,27.65,27.65,27.42,27.52,368000.0,19.8452,19.8452,19.6801,19.7519,368000.0
2009-02-20 15:50:00,27.52,27.59,27.46,27.57,511200.0,19.7519,19.8021,19.7088,19.7878,511200.0
2009-02-23 09:30:00,28.0,28.18,27.77,27.95,249800.0,20.0964,20.2256,19.9313,20.0605,249800.0
2009-02-23 09:40:00,27.93,27.96,27.52,27.55,259000.0,20.0462,20.0677,19.7519,19.7734,259000.0
2009-02-23 09:50:00,27.55,27.72,27.27,27.61,423600.0,19.7734,19.8954,19.5725,19.8165,423600.0
2009-02-23 10:00:00,27.61,27.68,27.5,27.66,284200.0,19.8165,19.8667,19.7375,19.8524,284200.0
2009-02-23 10:10:00,27.64,27.66,27.32,27.38,166600.0,19.838,19.8524,19.6083,19.6514,166600.0
2009-02-23 10:20:00,27.4,27.42,27.16,27.23,135600.0,19.6658,19.6801,19.4935,19.5438,135600.0
2009-02-23 10:30:00,27.22,27.22,26.88,26.97,255000.0,19.5366,19.5366,19.2925,19.3571,255000.0
2009-02-23 10:40:00,26.97,27.17,26.93,27.11,151600.0,19.3571,19.5007,19.3284,19.4576,151600.0
2009-02-23 10:50:00,27.11,27.24,26.95,27.02,191200.0,19.4576,19.5509,19.3428,19.393,191200.0
2009-02-23 11:00:00,27.02,27.11,26.91,26.99,145600.0,19.393,19.4576,19.3141,19.3715,145600.0
2009-02-23 11:10:00,27.05,27.17,26.98,26.99,103600.0,19.4146,19.5007,19.3643,19.3715,103600.0
2009-02-23 11:20:00,26.99,27.19,26.98,27.03,86000.0,19.3715,19.515,19.3643,19.4002,86000.0
2009-02-23 11:30:00,27.02,27.06,26.77,26.9,374200.0,19.393,19.4217,19.2136,19.3069,374200.0
2009-02-23 11:40:00,26.9,26.91,26.78,26.84,138600.0,19.3069,19.3141,19.2208,19.2638,138600.0
2009-02-23 11:50:00,26.85,26.86,26.65,26.68,143000.0,19.271,19.2782,19.1275,19.149,143000.0
2009-02-23 12:00:00,26.69,26.73,26.6,26.65,156200.0,19.1562,19.1849,19.0916,19.1275,156200.0
2009-02-23 12:10:00,26.64,26.84,26.64,26.77,151600.0,19.1203,19.2638,19.1203,19.2136,151600.0
2009-02-23 12:20:00,26.77,26.84,26.72,26.74,112600.0,19.2136,19.2638,19.1777,19.1921,112600.0
2009-02-23 12:30:00,26.74,26.74,26.55,26.61,122000.0,19.1921,19.1921,19.0557,19.0988,122000.0
2009-02-23 12:40:00,26.61,26.61,26.25,26.26,385200.0,19.0988,19.0988,18.8404,18.8476,385200.0
2009-02-23 12:50:00,26.27,26.35,26.21,26.22,278600.0,18.8547,18.9122,18.8117,18.8188,278600.0
2009-02-23 13:00:00,26.22,26.25,26.17,26.21,364800.0,18.8188,18.8404,18.783,18.8117,364800.0
2009-02-23 13:10:00,26.21,26.27,26.11,26.12,300800.0,18.8117,18.8547,18.7399,18.7471,300800.0
2009-02-23 13:20:00,26.11,26.13,26.0,26.0,197800.0,18.7399,18.7543,18.6609,18.6609,197800.0
2009-02-23 13:30:00,26.02,26.09,25.94,25.99,241400.0,18.6753,18.7255,18.6179,18.6538,241400.0
2009-02-23 13:40:00,25.99,26.1,25.96,26.0,221400.0,18.6538,18.7327,18.6322,18.6609,221400.0
2009-02-23 13:50:00,26.0,26.07,25.92,25.93,276200.0,18.6609,18.7112,18.6035,18.6107,276200.0
2009-02-23 14:00:00,25.93,25.97,25.79,25.81,336200.0,18.6107,18.6394,18.5102,18.5246,336200.0
2009-02-23 14:10:00,25.8,26.09,25.77,26.04,446400.0,18.5174,18.7255,18.4959,18.6897,446400.0
2009-02-23 14:20:00,26.04,26.2,26.03,26.1,314600.0,18.6897,18.8045,18.6825,18.7327,314600.0
2009-02-23 14:30:00,26.1,26.11,25.93,26.03,272000.0,18.7327,18.7399,18.6107,18.6825,272000.0
2009-02-23 14:40:00,26.04,26.04,25.77,25.82,338200.0,18.6897,18.6897,18.4959,18.5318,338200.0
2009-02-23 14:50:00,25.81,25.84,25.64,25.64,277200.0,18.5246,18.5461,18.4026,18.4026,277200.0
2009-02-23 15:00:00,25.64,25.83,25.59,25.71,229000.0,18.4026,18.5389,18.3667,18.4528,229000.0
2009-02-23 15:10:00,25.7,25.88,25.63,25.74,247200.0,18.4456,18.5748,18.3954,18.4743,247200.0
2009-02-23 15:20:00,25.74,25.75,25.43,25.51,306200.0,18.4743,18.4815,18.2518,18.3093,306200.0
2009-02-23 15:30:00,25.51,25.75,25.51,25.66,358800.0,18.3093,18.4815,18.3093,18.4169,358800.0
2009-02-23 15:40:00,25.66,25.69,25.53,25.54,395800.0,18.4169,18.4385,18.3236,18.3308,395800.0
2009-02-23 15:50:00,25.54,25.59,25.45,25.5,647000.0,18.3308,18.3667,18.2662,18.3021,647000.0
2009-02-24 09:30:00,25.74,25.93,25.5,25.93,277600.0,18.4743,18.6107,18.3021,18.6107,277600.0
2009-02-24 09:40:00,25.88,26.0,25.72,25.93,198000.0,18.5748,18.6609,18.46,18.6107,198000.0
2009-02-24 09:50:00,25.93,26.19,25.91,26.09,111000.0,18.6107,18.7973,18.5964,18.7255,111000.0
2009-02-24 10:00:00,26.09,26.11,25.8,25.89,346000.0,18.7255,18.7399,18.5174,18.582,346000.0
2009-02-24 10:10:00,25.86,25.88,25.48,25.69,193200.0,18.5605,18.5748,18.2877,18.4385,193200.0
2009-02-24 10:20:00,25.7,25.94,25.6,25.88,183000.0,18.4456,18.6179,18.3739,18.5748,183000.0
2009-02-24 10:30:00,25.87,26.13,25.86,26.09,212000.0,18.5676,18.7543,18.5605,18.7255,212000.0
2009-02-24 10:40:00,26.07,26.25,25.98,26.22,158400.0,18.7112,18.8404,18.6466,18.8188,158400.0
2009-02-24 10:50:00,26.23,26.33,25.97,26.14,169000.0,18.826,18.8978,18.6394,18.7614,169000.0
2009-02-24 11:00:00,26.15,26.3,26.1,26.25,130800.0,18.7686,18.8763,18.7327,18.8404,130800.0
2009-02-24 11:10:00,26.23,26.43,26.17,26.31,218800.0,18.826,18.9696,18.783,18.8834,218800.0
2009-02-24 11:20:00,26.31,26.42,26.19,26.29,203600.0,18.8834,18.9624,18.7973,18.8691,203600.0
2009-02-24 11:30:00,26.29,26.34,26.04,26.07,153000.0,18.8691,18.905,18.6897,18.7112,153000.0
2009-02-24 11:40:00,26.07,26.1,25.9,25.9,146400.0,18.7112,18.7327,18.5892,18.5892,146400.0
2009-02-24 11:50:00,25.89,26.15,25.89,26.09,191600.0,18.582,18.7686,18.582,18.7255,191600.0
2009-02-24 12:00:00,26.08,26.25,26.0,26.03,111000.0,18.7184,18.8404,18.6609,18.6825,111000.0
2009-02-24 12:10:00,26.04,26.1,25.89,26.05,106000.0,18.6897,18.7327,18.582,18.6968,106000.0
2009-02-24 12:20:00,26.06,26.13,25.92,25.99,206200.0,18.704,18.7543,18.6035,18.6538,206200.0
2009-02-24 12:30:00,25.99,26.13,25.99,26.08,222800.0,18.6538,18.7543,18.6538,18.7184,222800.0
2009-02-24 12:40:00,26.06,26.17,26.04,26.06,84600.0,18.704,18.783,18.6897,18.704,84600.0
2009-02-24 12:50:00,26.08,26.13,26.02,26.09,78800.0,18.7184,18.7543,18.6753,18.7255,78800.0
2009-02-24 13:00:00,26.1,26.19,26.07,26.16,134600.0,18.7327,18.7973,18.7112,18.7758,134600.0
2009-02-24 13:10:00,26.16,26.19,25.98,26.11,114200.0,18.7758,18.7973,18.6466,18.7399,114200.0
2009-02-24 13:20:00,26.11,26.5,26.11,26.5,147200.0,18.7399,19.0198,18.7399,19.0198,147200.0
2009-02-24 13:30:00,26.5,26.59,26.45,26.46,254000.0,19.0198,19.0844,18.9839,18.9911,254000.0
2009-02-24 13:40:00,26.48,26.54,26.28,26.33,153200.0,19.0055,19.0485,18.8619,18.8978,153200.0
2009-02-24 13:50:00,26.33,26.5,26.33,26.46,132600.0,18.8978,19.0198,18.8978,18.9911,132600.0
2009-02-24 14:00:00,26.47,26.5,26.35,26.38,157800.0,18.9983,19.0198,18.9122,18.9337,157800.0
2009-02-24 14:10:00,26.36,26.55,26.31,26.51,182400.0,18.9193,19.0557,18.8834,19.027,182400.0
2009-02-24 14:20:00,26.52,26.61,26.49,26.58,157200.0,19.0342,19.0988,19.0126,19.0772,157200.0
2009-02-24 14:30:00,26.58,26.59,26.43,26.48,273400.0,19.0772,19.0844,18.9696,19.0055,273400.0
2009-02-24 14:40:00,26.49,26.54,26.36,26.5,123600.0,19.0126,19.0485,18.9193,19.0198,123600.0
2009-02-24 14:50:00,26.5,26.61,26.43,26.52,135000.0,19.0198,19.0988,18.9696,19.0342,135000.0
2009-02-24 15:00:00,26.54,26.68,26.48,26.64,180600.0,19.0485,19.149,19.0055,19.1203,180600.0
2009-02-24 15:10:00,26.64,26.68,26.59,26.63,178200.0,19.1203,19.149,19.0844,19.1131,178200.0
2009-02-24 15:20:00,26.66,26.68,26.51,26.55,195400.0,19.1346,19.149,19.027,19.0557,195400.0
2009-02-24 15:30:00,26.56,26.61,26.45,26.59,293600.0,19.0629,19.0988,18.9839,19.0844,293600.0
2009-02-24 15:40:00,26.59,26.71,26.55,26.65,437800.0,19.0844,19.1705,19.0557,19.1275,437800.0
2009-02-24 15:50:00,26.65,26.7,26.59,26.63,693000.0,19.1275,19.1634,19.0844,19.1131,693000.0
2009-02-25 09:30:00,26.61,26.77,26.3,26.55,250400.0,19.0988,19.2136,18.8763,19.0557,250400.0
2009-02-25 09:40:00,26.55,26.75,26.35,26.49,219800.0,19.0557,19.1992,18.9122,19.0126,219800.0
2009-02-25 09:50:00,26.5,26.5,26.27,26.3,143600.0,19.0198,19.0198,18.8547,18.8763,143600.0
2009-02-25 10:00:00,26.27,26.28,25.81,25.9,249600.0,18.8547,18.8619,18.5246,18.5892,249600.0
2009-02-25 10:10:00,25.92,26.02,25.74,25.85,213400.0,18.6035,18.6753,18.4743,18.5533,213400.0
2009-02-25 10:20:00,25.82,25.94,25.57,25.94,193000.0,18.5318,18.6179,18.3523,18.6179,193000.0
2009-02-25 10:30:00,25.94,26.32,25.9,26.02,281600.0,18.6179,18.8906,18.5892,18.6753,281600.0
2009-02-25 10:40:00,26.03,26.08,25.74,25.85,209200.0,18.6825,18.7184,18.4743,18.5533,209200.0
2009-02-25 10:50:00,25.84,25.96,25.74,25.74,116200.0,18.5461,18.6322,18.4743,18.4743,116200.0
2009-02-25 11:00:00,25.74,26.03,25.72,25.93,127600.0,18.4743,18.6825,18.46,18.6107,127600.0
2009-02-25 11:10:00,25.92,26.03,25.85,26.03,79000.0,18.6035,18.6825,18.5533,18.6825,79000.0
2009-02-25 11:20:00,26.03,26.22,26.02,26.17,107600.0,18.6825,18.8188,18.6753,18.783,107600.0
2009-02-25 11:30:00,26.18,26.25,26.09,26.2,98600.0,18.7901,18.8404,18.7255,18.8045,98600.0
2009-02-25 11:40:00,26.21,26.38,26.2,26.26,286000.0,18.8117,18.9337,18.8045,18.8476,286000.0
2009-02-25 11:50:00,26.26,26.36,26.21,26.25,225600.0,18.8476,18.9193,18.8117,18.8404,225600.0
2009-02-25 12:00:00,26.28,26.45,26.27,26.39,249000.0,18.8619,18.9839,18.8547,18.9409,249000.0
2009-02-25 12:10:00,26.4,26.4,26.23,26.25,166600.0,18.948,18.948,18.826,18.8404,166600.0
2009-02-25 12:20:00,26.25,26.33,26.11,26.12,119800.0,18.8404,18.8978,18.7399,18.7471,119800.0
2009-02-25 12:30:00,26.11,26.2,26.08,26.17,76600.0,18.7399,18.8045,18.7184,18.783,76600.0
2009-02-25 12:40:00,26.17,26.18,25.95,26.05,110800.0,18.783,18.7901,18.6251,18.6968,110800.0
2009-02-25 12:50:00,26.03,26.15,25.97,26.07,99600.0,18.6825,18.7686,18.6394,18.7112,99600.0
2009-02-25 13:00:00,26.07,26.34,26.04,26.29,153200.0,18.7112,18.905,18.6897,18.8691,153200.0
2009-02-25 13:10:00,26.28,26.29,26.18,26.2,149600.0,18.8619,18.8691,18.7901,18.8045,149600.0
2009-02-25 13:20:00,26.21,26.32,26.11,26.23,122000.0,18.8117,18.8906,18.7399,18.826,122000.0
2009-02-25 13:30:00,26.23,26.54,26.22,26.49,208400.0,18.826,19.0485,18.8188,19.0126,208400.0
2009-02-25 13:40:00,26.48,26.63,26.48,26.55,433400.0,19.0055,19.1131,19.0055,19.0557,433400.0
2009-02-25 13:50:00,26.55,26.65,26.49,26.52,385800.0,19.0557,19.1275,19.0126,19.0342,385800.0
2009-02-25 14:00:00,26.52,26.59,26.25,26.32,444000.0,19.0342,19.0844,18.8404,18.8906,444000.0
2009-02-25 14:10:00,26.32,26.38,26.12,26.19,283400.0,18.8906,18.9337,18.7471,18.7973,283400.0
2009-02-25 14:20:00,26.22,26.4,26.17,26.35,310400.0,18.8188,18.948,18.783,18.9122,310400.0
2009-02-25 14:30:00,26.35,26.39,26.18,26.22,166800.0,18.9122,18.9409,18.7901,18.8188,166800.0
2009-02-25 14:40:00,26.23,26.53,26.22,26.39,249800.0,18.826,19.0413,18.8188,18.9409,249800.0
2009-02-25 14:50:00,26.4,26.5,26.3,26.36,205800.0,18.948,19.0198,18.8763,18.9193,205800.0
2009-02-25 15:00:00,26.33,26.55,26.27,26.46,173400.0,18.8978,19.0557,18.8547,18.9911,173400.0
2009-02-25 15:10:00,26.47,26.55,26.25,26.52,259200.0,18.9983,19.0557,18.8404,19.0342,259200.0
2009-02-25 15:20:00,26.52,26.61,26.48,26.48,197800.0,19.0342,19.0988,19.0055,19.0055,197800.0
2009-02-25 15:30:00,26.47,26.5,26.35,26.38,238400.0,18.9983,19.0198,18.9122,18.9337,238400.0
2009-02-25 15:40:00,26.38,26.46,26.16,26.17,311000.0,18.9337,18.9911,18.7758,18.783,311000.0
2009-02-25 15:50:00,26.18,26.21,25.98,26.06,484600.0,18.7901,18.8117,18.6466,18.704,484600.0
2009-02-26 09:30:00,26.43,26.6,26.18,26.2,189400.0,18.9696,19.0916,18.7901,18.8045,189400.0
2009-02-26 09:40:00,26.22,26.4,26.02,26.03,193200.0,18.8188,18.948,18.6753,18.6825,193200.0
2009-02-26 09:50:00,26.03,26.45,26.03,26.45,200800.0,18.6825,18.9839,18.6825,18.9839,200800.0
2009-02-26 10:00:00,26.44,26.6,26.36,26.43,260600.0,18.9767,19.0916,18.9193,18.9696,260600.0
2009-02-26 10:10:00,26.42,26.43,26.11,26.35,244200.0,18.9624,18.9696,18.7399,18.9122,244200.0
2009-02-26 10:20:00,26.36,26.49,26.35,26.42,200400.0,18.9193,19.0126,18.9122,18.9624,200400.0
2009-02-26 10:30:00,26.42,26.64,26.25,26.58,276800.0,18.9624,19.1203,18.8404,19.0772,276800.0
2009-02-26 10:40:00,26.58,26.78,26.54,26.68,391600.0,19.0772,19.2208,19.0485,19.149,391600.0
2009-02-26 10:50:00,26.71,26.73,26.46,26.55,167600.0,19.1705,19.1849,18.9911,19.0557,167600.0
2009-02-26 11:00:00,26.55,26.59,26.3,26.31,216000.0,19.0557,19.0844,18.8763,18.8834,216000.0
2009-02-26 11:10:00,26.31,26.43,26.25,26.43,123800.0,18.8834,18.9696,18.8404,18.9696,123800.0
2009-02-26 11:20:00,26.42,26.5,26.34,26.35,184800.0,18.9624,19.0198,18.905,18.9122,184800.0
2009-02-26 11:30:00,26.35,26.36,26.25,26.31,57200.0,18.9122,18.9193,18.8404,18.8834,57200.0
2009-02-26 11:40:00,26.3,26.34,26.14,26.23,56200.0,18.8763,18.905,18.7614,18.826,56200.0
2009-02-26 11:50:00,26.23,26.36,26.21,26.34,54800.0,18.826,18.9193,18.8117,18.905,54800.0
2009-02-26 12:00:00,26.32,26.41,26.29,26.4,67400.0,18.8906,18.9552,18.8691,18.948,67400.0
2009-02-26 12:10:00,26.4,26.41,26.25,26.27,52800.0,18.948,18.9552,18.8404,18.8547,52800.0
2009-02-26 12:20:00,26.27,26.28,25.9,26.01,126800.0,18.8547,18.8619,18.5892,18.6681,126800.0
2009-02-26 12:30:00,26.0,26.16,25.96,26.11,73800.0,18.6609,18.7758,18.6322,18.7399,73800.0
2009-02-26 12:40:00,26.1,26.32,26.06,26.27,81400.0,18.7327,18.8906,18.704,18.8547,81400.0
2009-02-26 12:50:00,26.26,26.34,26.22,26.32,126800.0,18.8476,18.905,18.8188,18.8906,126800.0
2009-02-26 13:00:00,26.32,26.36,26.17,26.17,62600.0,18.8906,18.9193,18.783,18.783,62600.0
2009-02-26 13:10:00,26.17,26.24,26.08,26.18,69000.0,18.783,18.8332,18.7184,18.7901,69000.0
2009-02-26 13:20:00,26.16,26.36,26.15,26.29,126600.0,18.7758,18.9193,18.7686,18.8691,126600.0
2009-02-26 13:30:00,26.28,26.39,26.24,26.3,85000.0,18.8619,18.9409,18.8332,18.8763,85000.0
2009-02-26 13:40:00,26.31,26.51,26.27,26.49,181800.0,18.8834,19.027,18.8547,19.0126,181800.0
2009-02-26 13:50:00,26.48,26.5,26.34,26.41,83400.0,19.0055,19.0198,18.905,18.9552,83400.0
2009-02-26 14:00:00,26.41,26.41,26.21,26.27,93600.0,18.9552,18.9552,18.8117,18.8547,93600.0
2009-02-26 14:10:00,26.29,26.5,26.29,26.49,116600.0,18.8691,19.0198,18.8691,19.0126,116600.0
2009-02-26 14:20:00,26.49,26.58,26.45,26.5,111200.0,19.0126,19.0772,18.9839,19.0198,111200.0
2009-02-26 14:30:00,26.51,26.52,26.29,26.35,132200.0,19.027,19.0342,18.8691,18.9122,132200.0
2009-02-26 14:40:00,26.34,26.35,26.2,26.25,129200.0,18.905,18.9122,18.8045,18.8404,129200.0
2009-02-26 14:50:00,26.23,26.27,25.94,26.05,152400.0,18.826,18.8547,18.6179,18.6968,152400.0
2009-02-26 15:00:00,26.05,26.05,25.81,25.81,214800.0,18.6968,18.6968,18.5246,18.5246,214800.0
2009-02-26 15:10:00,25.83,25.88,25.64,25.66,233200.0,18.5389,18.5748,18.4026,18.4169,233200.0
2009-02-26 15:20:00,25.68,25.82,25.61,25.72,273400.0,18.4313,18.5318,18.381,18.46,273400.0
2009-02-26 15:30:00,25.72,25.8,25.63,25.75,223400.0,18.46,18.5174,18.3954,18.4815,223400.0
2009-02-26 15:40:00,25.74,25.93,25.73,25.91,238400.0,18.4743,18.6107,18.4672,18.5964,238400.0
2009-02-26 15:50:00,25.91,25.91,25.58,25.68,404600.0,18.5964,18.5964,18.3595,18.4313,404600.0
2009-02-27 09:30:00,25.03,25.03,24.47,24.78,249200.0,17.9648,17.9648,17.5628,17.7853,249200.0
2009-02-27 09:40:00,24.82,24.92,24.54,24.56,185400.0,17.814,17.8858,17.6131,17.6274,185400.0
2009-02-27 09:50:00,24.56,24.82,24.43,24.68,217800.0,17.6274,17.814,17.5341,17.7135,217800.0
2009-02-27 10:00:00,24.68,24.96,24.67,24.71,206200.0,17.7135,17.9145,17.7064,17.7351,206200.0
2009-02-27 10:10:00,24.71,24.95,24.63,24.94,142000.0,17.7351,17.9073,17.6777,17.9002,142000.0
2009-02-27 10:20:00,24.95,25.3,24.95,25.1,250400.0,17.9073,18.1585,17.9073,18.015,250400.0
2009-02-27 10:30:00,25.11,25.27,24.97,25.21,100400.0,18.0222,18.137,17.9217,18.0939,100400.0
2009-02-27 10:40:00,25.2,25.35,25.07,25.23,148400.0,18.0868,18.1944,17.9935,18.1083,148400.0
2009-02-27 10:50:00,25.24,25.4,25.13,25.16,94600.0,18.1155,18.2303,18.0365,18.0581,94600.0
2009-02-27 11:00:00,25.16,25.18,24.96,25.09,102400.0,18.0581,18.0724,17.9145,18.0078,102400.0
2009-02-27 11:10:00,25.09,25.11,24.8,24.88,123000.0,18.0078,18.0222,17.7997,17.8571,123000.0
2009-02-27 11:20:00,24.87,24.99,24.81,24.93,128200.0,17.8499,17.936,17.8069,17.893,128200.0
2009-02-27 11:30:00,24.95,25.05,24.82,24.89,91000.0,17.9073,17.9791,17.814,17.8643,91000.0
2009-02-27 11:40:00,24.89,25.21,24.89,25.18,205200.0,17.8643,18.0939,17.8643,18.0724,205200.0
2009-02-27 11:50:00,25.18,25.25,25.05,25.13,189600.0,18.0724,18.1227,17.9791,18.0365,189600.0
2009-02-27 12:00:00,25.13,25.34,25.12,25.29,134000.0,18.0365,18.1872,18.0293,18.1514,134000.0
2009-02-27 12:10:00,25.29,25.53,25.19,25.44,215400.0,18.1514,18.3236,18.0796,18.259,215400.0
2009-02-27 12:20:00,25.44,25.67,25.43,25.62,144000.0,18.259,18.4241,18.2518,18.3882,144000.0
2009-02-27 12:30:00,25.63,25.75,25.59,25.63,129000.0,18.3954,18.4815,18.3667,18.3954,129000.0
2009-02-27 12:40:00,25.63,25.63,25.52,25.57,95600.0,18.3954,18.3954,18.3164,18.3523,95600.0
2009-02-27 12:50:00,25.56,25.75,25.54,25.72,107000.0,18.3451,18.4815,18.3308,18.46,107000.0
2009-02-27 13:00:00,25.73,25.82,25.64,25.74,180400.0,18.4672,18.5318,18.4026,18.4743,180400.0
2009-02-27 13:10:00,25.75,25.75,25.48,25.58,168000.0,18.4815,18.4815,18.2877,18.3595,168000.0
2009-02-27 13:20:00,25.58,25.7,25.53,25.61,92800.0,18.3595,18.4456,18.3236,18.381,92800.0
2009-02-27 13:30:00,25.61,25.75,25.35,25.38,159400.0,18.381,18.4815,18.1944,18.216,159400.0
2009-02-27 13:40:00,25.39,25.51,25.3,25.46,106400.0,18.2231,18.3093,18.1585,18.2734,106400.0
2009-02-27 13:50:00,25.46,25.62,25.41,25.54,142800.0,18.2734,18.3882,18.2375,18.3308,142800.0
2009-02-27 14:00:00,25.57,25.73,25.52,25.67,367400.0,18.3523,18.4672,18.3164,18.4241,367400.0
2009-02-27 14:10:00,25.65,25.79,25.59,25.74,213200.0,18.4097,18.5102,18.3667,18.4743,213200.0
2009-02-27 14:20:00,25.73,25.78,25.57,25.62,223200.0,18.4672,18.503,18.3523,18.3882,223200.0
2009-02-27 14:30:00,25.63,25.63,25.37,25.45,292400.0,18.3954,18.3954,18.2088,18.2662,292400.0
2009-02-27 14:40:00,25.45,25.67,25.42,25.63,186400.0,18.2662,18.4241,18.2447,18.3954,186400.0
2009-02-27 14:50:00,25.62,25.7,25.5,25.55,190400.0,18.3882,18.4456,18.3021,18.338,190400.0
2009-02-27 15:00:00,25.55,25.57,25.29,25.3,205000.0,18.338,18.3523,18.1514,18.1585,205000.0
2009-02-27 15:10:00,25.32,25.33,25.01,25.09,166000.0,18.1729,18.1801,17.9504,18.0078,166000.0
2009-02-27 15:20:00,25.08,25.2,24.99,25.03,173200.0,18.0006,18.0868,17.936,17.9648,173200.0
2009-02-27 15:30:00,25.02,25.21,24.93,24.99,215600.0,17.9576,18.0939,17.893,17.936,215600.0
2009-02-27 15:40:00,24.98,25.35,24.98,25.27,314000.0,17.9289,18.1944,17.9289,18.137,314000.0
2009-02-27 15:50:00,25.27,25.3,24.98,24.98,361400.0,18.137,18.1585,17.9289,17.9289,361400.0
2009-03-02 09:30:00,24.14,24.38,23.68,24.27,296000.0,17.326,17.4982,16.9958,17.4193,296000.0
2009-03-02 09:40:00,24.25,24.85,24.24,24.62,368600.0,17.4049,17.8356,17.3977,17.6705,368600.0
2009-03-02 09:50:00,24.62,24.67,24.28,24.3,154600.0,17.6705,17.7064,17.4265,17.4408,154600.0
2009-03-02 10:00:00,24.29,24.45,24.03,24.07,158600.0,17.4336,17.5485,17.247,17.2757,158600.0
2009-03-02 10:10:00,24.09,24.13,23.83,24.01,264800.0,17.2901,17.3188,17.1035,17.2327,264800.0
2009-03-02 10:20:00,24.0,24.29,23.98,24.06,334600.0,17.2255,17.4336,17.2111,17.2686,334600.0
2009-03-02 10:30:00,24.07,24.14,23.97,24.0,219600.0,17.2757,17.326,17.204,17.2255,219600.0
2009-03-02 10:40:00,24.01,24.07,23.85,23.93,262000.0,17.2327,17.2757,17.1178,17.1752,262000.0
2009-03-02 10:50:00,23.93,23.93,23.68,23.73,187400.0,17.1752,17.1752,16.9958,17.0317,187400.0
2009-03-02 11:00:00,23.73,23.8,23.54,23.61,228400.0,17.0317,17.0819,16.8953,16.9456,228400.0
2009-03-02 11:10:00,23.61,23.61,23.46,23.61,229600.0,16.9456,16.9456,16.8379,16.9456,229600.0
2009-03-02 11:20:00,23.61,23.7,23.53,23.55,223000.0,16.9456,17.0102,16.8882,16.9025,223000.0
2009-03-02 11:30:00,23.56,23.58,23.3,23.45,292000.0,16.9097,16.924,16.7231,16.8307,292000.0
2009-03-02 11:40:00,23.46,23.52,23.35,23.36,172800.0,16.8379,16.881,16.759,16.7661,172800.0
2009-03-02 11:50:00,23.36,23.42,23.11,23.15,428800.0,16.7661,16.8092,16.5867,16.6154,428800.0
2009-03-02 12:00:00,23.14,23.19,23.05,23.14,292400.0,16.6082,16.6441,16.5436,16.6082,292400.0
2009-03-02 12:10:00,23.15,23.16,22.98,22.98,320200.0,16.6154,16.6226,16.4934,16.4934,320200.0
2009-03-02 12:20:00,23.0,23.1,22.96,23.04,445000.0,16.5078,16.5795,16.4791,16.5365,445000.0
2009-03-02 12:30:00,23.04,23.1,22.97,22.97,197800.0,16.5365,16.5795,16.4862,16.4862,197800.0
2009-03-02 12:40:00,23.0,23.0,22.82,22.86,243400.0,16.5078,16.5078,16.3786,16.4073,243400.0
2009-03-02 12:50:00,22.88,22.95,22.77,22.78,208200.0,16.4216,16.4719,16.3427,16.3499,208200.0
2009-03-02 13:00:00,22.78,22.86,22.7,22.81,310800.0,16.3499,16.4073,16.2924,16.3714,310800.0
2009-03-02 13:10:00,22.81,22.84,22.7,22.7,143600.0,16.3714,16.3929,16.2924,16.2924,143600.0
2009-03-02 13:20:00,22.7,22.73,22.53,22.59,229000.0,16.2924,16.314,16.1704,16.2135,229000.0
2009-03-02 13:30:00,22.61,22.61,22.52,22.6,183800.0,16.2278,16.2278,16.1633,16.2207,183800.0
2009-03-02 13:40:00,22.59,22.74,22.58,22.74,110400.0,16.2135,16.3212,16.2063,16.3212,110400.0
2009-03-02 13:50:00,22.74,22.95,22.68,22.93,163800.0,16.3212,16.4719,16.2781,16.4575,163800.0
2009-03-02 14:00:00,22.93,23.03,22.86,22.9,194600.0,16.4575,16.5293,16.4073,16.436,194600.0
2009-03-02 14:10:00,22.9,23.07,22.9,23.0,150800.0,16.436,16.558,16.436,16.5078,150800.0
2009-03-02 14:20:00,23.0,23.03,22.86,22.95,224800.0,16.5078,16.5293,16.4073,16.4719,224800.0
2009-03-02 14:30:00,22.94,23.11,22.86,23.05,111800.0,16.4647,16.5867,16.4073,16.5436,111800.0
2009-03-02 14:40:00,23.05,23.14,22.92,22.97,214000.0,16.5436,16.6082,16.4503,16.4862,214000.0
2009-03-02 14:50:00,22.95,23.02,22.85,22.88,172200.0,16.4719,16.5221,16.4001,16.4216,172200.0
2009-03-02 15:00:00,22.86,22.9,22.75,22.77,507000.0,16.4073,16.436,16.3283,16.3427,507000.0
2009-03-02 15:10:00,22.77,22.88,22.65,22.66,211400.0,16.3427,16.4216,16.2566,16.2637,211400.0
2009-03-02 15:20:00,22.66,22.83,22.61,22.82,266600.0,16.2637,16.3857,16.2278,16.3786,266600.0
2009-03-02 15:30:00,22.82,23.02,22.73,22.78,660800.0,16.3786,16.5221,16.314,16.3499,660800.0
2009-03-02 15:40:00,22.78,22.82,22.63,22.74,514600.0,16.3499,16.3786,16.2422,16.3212,514600.0
2009-03-02 15:50:00,22.74,22.83,22.71,22.77,814400.0,16.3212,16.3857,16.2996,16.3427,814400.0
2009-03-03 09:30:00,23.25,23.25,22.96,23.11,408000.0,16.6872,16.6872,16.4791,16.5867,408000.0
2009-03-03 09:40:00,23.11,23.25,22.83,23.02,319400.0,16.5867,16.6872,16.3857,16.5221,319400.0
2009-03-03 09:50:00,23.02,23.08,22.91,22.97,273000.0,16.5221,16.5652,16.4432,16.4862,273000.0
2009-03-03 10:00:00,22.95,23.1,22.8,22.96,331400.0,16.4719,16.5795,16.3642,16.4791,331400.0
2009-03-03 10:10:00,22.96,22.98,22.77,22.95,207600.0,16.4791,16.4934,16.3427,16.4719,207600.0
2009-03-03 10:20:00,22.92,23.11,22.9,23.04,234400.0,16.4503,16.5867,16.436,16.5365,234400.0
2009-03-03 10:30:00,23.04,23.08,22.89,22.95,257800.0,16.5365,16.5652,16.4288,16.4719,257800.0
2009-03-03 10:40:00,22.95,23.09,22.93,23.0,271000.0,16.4719,16.5724,16.4575,16.5078,271000.0
2009-03-03 10:50:00,23.0,23.09,22.97,23.01,237800.0,16.5078,16.5724,16.4862,16.5149,237800.0
2009-03-03 11:00:00,23.0,23.13,22.98,23.04,452800.0,16.5078,16.6011,16.4934,16.5365,452800.0
2009-03-03 11:10:00,23.03,23.05,22.79,22.94,492800.0,16.5293,16.5436,16.357,16.4647,492800.0
2009-03-03 11:20:00,22.93,23.29,22.9,23.2,323200.0,16.4575,16.7159,16.436,16.6513,323200.0
2009-03-03 11:30:00,23.2,23.32,23.08,23.11,340600.0,16.6513,16.7374,16.5652,16.5867,340600.0
2009-03-03 11:40:00,23.13,23.3,23.01,23.11,316400.0,16.6011,16.7231,16.5149,16.5867,316400.0
2009-03-03 11:50:00,23.13,23.16,22.91,23.11,276600.0,16.6011,16.6226,16.4432,16.5867,276600.0
2009-03-03 12:00:00,23.11,23.36,23.11,23.33,230200.0,16.5867,16.7661,16.5867,16.7446,230200.0
2009-03-03 12:10:00,23.34,23.55,23.31,23.49,361800.0,16.7518,16.9025,16.7303,16.8594,361800.0
2009-03-03 12:20:00,23.5,23.86,23.48,23.8,340600.0,16.8666,17.125,16.8523,17.0819,340600.0
2009-03-03 12:30:00,23.79,23.83,23.64,23.65,283000.0,17.0748,17.1035,16.9671,16.9743,283000.0
2009-03-03 12:40:00,23.65,23.98,23.61,23.89,253800.0,16.9743,17.2111,16.9456,17.1465,253800.0
2009-03-03 12:50:00,23.89,23.95,23.72,23.82,354600.0,17.1465,17.1896,17.0245,17.0963,354600.0
2009-03-03 13:00:00,23.82,23.89,23.69,23.89,281600.0,17.0963,17.1465,17.003,17.1465,281600.0
2009-03-03 13:10:00,23.9,24.13,23.8,24.13,258800.0,17.1537,17.3188,17.0819,17.3188,258800.0
2009-03-03 13:20:00,24.13,24.25,24.11,24.16,340000.0,17.3188,17.4049,17.3044,17.3403,340000.0
2009-03-03 13:30:00,24.16,24.2,23.97,24.03,346600.0,17.3403,17.369,17.204,17.247,346600.0
2009-03-03 13:40:00,24.03,24.18,23.99,24.05,266200.0,17.247,17.3547,17.2183,17.2614,266200.0
2009-03-03 13:50:00,24.05,24.43,24.05,24.36,339000.0,17.2614,17.5341,17.2614,17.4839,339000.0
2009-03-03 14:00:00,24.35,24.64,24.33,24.55,535200.0,17.4767,17.6848,17.4623,17.6202,535200.0
2009-03-03 14:10:00,24.55,24.77,24.54,24.63,425000.0,17.6202,17.7781,17.6131,17.6777,425000.0
2009-03-03 14:20:00,24.62,24.81,24.56,24.7,491200.0,17.6705,17.8069,17.6274,17.7279,491200.0
2009-03-03 14:30:00,24.68,24.83,24.61,24.73,588000.0,17.7135,17.8212,17.6633,17.7494,588000.0
2009-03-03 14:40:00,24.74,24.85,24.56,24.58,538400.0,17.7566,17.8356,17.6274,17.6418,538400.0
2009-03-03 14:50:00,24.58,24.75,24.44,24.68,516200.0,17.6418,17.7638,17.5413,17.7135,516200.0
2009-03-03 15:00:00,24.68,24.71,24.4,24.46,606600.0,17.7135,17.7351,17.5126,17.5556,606600.0
2009-03-03 15:10:00,24.45,24.56,24.36,24.4,510000.0,17.5485,17.6274,17.4839,17.5126,510000.0
2009-03-03 15:20:00,24.41,24.48,24.13,24.15,591600.0,17.5198,17.57,17.3188,17.3331,591600.0
2009-03-03 15:30:00,24.14,24.23,23.98,23.98,537600.0,17.326,17.3906,17.2111,17.2111,537600.0
2009-03-03 15:40:00,23.98,24.06,23.92,23.96,531800.0,17.2111,17.2686,17.1681,17.1968,531800.0
2009-03-03 15:50:00,23.97,24.17,23.93,24.06,697600.0,17.204,17.3475,17.1752,17.2686,697600.0
2009-03-04 09:30:00,24.73,25.61,24.62,25.6,677200.0,17.7494,18.381,17.6705,18.3739,677200.0
2009-03-04 09:40:00,25.58,25.7,25.43,25.48,486400.0,18.3595,18.4456,18.2518,18.2877,486400.0
2009-03-04 09:50:00,25.48,25.49,25.17,25.32,286600.0,18.2877,18.2949,18.0652,18.1729,286600.0
2009-03-04 10:00:00,25.32,25.81,25.32,25.65,337800.0,18.1729,18.5246,18.1729,18.4097,337800.0
2009-03-04 10:10:00,25.65,25.82,25.54,25.56,426400.0,18.4097,18.5318,18.3308,18.3451,426400.0
2009-03-04 10:20:00,25.56,25.82,25.52,25.81,268600.0,18.3451,18.5318,18.3164,18.5246,268600.0
2009-03-04 10:30:00,25.81,25.85,25.53,25.71,480600.0,18.5246,18.5533,18.3236,18.4528,480600.0
2009-03-04 10:40:00,25.72,25.96,25.67,25.93,401200.0,18.46,18.6322,18.4241,18.6107,401200.0
2009-03-04 10:50:00,25.94,26.1,25.87,25.96,489400.0,18.6179,18.7327,18.5676,18.6322,489400.0
2009-03-04 11:00:00,25.98,26.35,25.97,26.15,522800.0,18.6466,18.9122,18.6394,18.7686,522800.0
2009-03-04 11:10:00,26.15,26.27,26.07,26.18,416200.0,18.7686,18.8547,18.7112,18.7901,416200.0
2009-03-04 11:20:00,26.17,26.36,25.97,26.32,439200.0,18.783,18.9193,18.6394,18.8906,439200.0
2009-03-04 11:30:00,26.31,26.4,26.18,26.24,335000.0,18.8834,18.948,18.7901,18.8332,335000.0
2009-03-04 11:40:00,26.23,26.29,26.03,26.24,393600.0,18.826,18.8691,18.6825,18.8332,393600.0
2009-03-04 11:50:00,26.24,26.31,26.08,26.14,360200.0,18.8332,18.8834,18.7184,18.7614,360200.0
2009-03-04 12:00:00,26.16,26.19,25.85,25.92,427000.0,18.7758,18.7973,18.5533,18.6035,427000.0
2009-03-04 12:10:00,25.92,25.95,25.72,25.72,379600.0,18.6035,18.6251,18.46,18.46,379600.0
2009-03-04 12:20:00,25.72,25.92,25.71,25.75,313600.0,18.46,18.6035,18.4528,18.4815,313600.0
2009-03-04 12:30:00,25.75,25.9,25.74,25.86,202000.0,18.4815,18.5892,18.4743,18.5605,202000.0
2009-03-04 12:40:00,25.87,25.91,25.55,25.59,248400.0,18.5676,18.5964,18.338,18.3667,248400.0
2009-03-04 12:50:00,25.61,25.64,25.43,25.5,207800.0,18.381,18.4026,18.2518,18.3021,207800.0
2009-03-04 13:00:00,25.5,25.53,25.35,25.49,198600.0,18.3021,18.3236,18.1944,18.2949,198600.0
2009-03-04 13:10:00,25.48,25.67,25.48,25.59,260400.0,18.2877,18.4241,18.2877,18.3667,260400.0
2009-03-04 13:20:00,25.57,25.75,25.46,25.6,211200.0,18.3523,18.4815,18.2734,18.3739,211200.0
2009-03-04 13:30:00,25.6,25.74,25.48,25.55,285600.0,18.3739,18.4743,18.2877,18.338,285600.0
2009-03-04 13:40:00,25.55,25.67,25.48,25.59,218600.0,18.338,18.4241,18.2877,18.3667,218600.0
2009-03-04 13:50:00,25.58,25.59,25.35,25.35,175000.0,18.3595,18.3667,18.1944,18.1944,175000.0
2009-03-04 14:00:00,25.33,25.6,25.25,25.55,381000.0,18.1801,18.3739,18.1227,18.338,381000.0
2009-03-04 14:10:00,25.55,25.75,25.49,25.68,292400.0,18.338,18.4815,18.2949,18.4313,292400.0
2009-03-04 14:20:00,25.68,25.76,25.61,25.69,312000.0,18.4313,18.4887,18.381,18.4385,312000.0
2009-03-04 14:30:00,25.7,25.95,25.62,25.91,281200.0,18.4456,18.6251,18.3882,18.5964,281200.0
2009-03-04 14:40:00,25.88,26.03,25.83,25.93,414200.0,18.5748,18.6825,18.5389,18.6107,414200.0
2009-03-04 14:50:00,25.94,26.11,25.93,25.99,443000.0,18.6179,18.7399,18.6107,18.6538,443000.0
2009-03-04 15:00:00,25.98,26.08,25.9,25.99,304200.0,18.6466,18.7184,18.5892,18.6538,304200.0
2009-03-04 15:10:00,26.01,26.12,25.93,26.07,208400.0,18.6681,18.7471,18.6107,18.7112,208400.0
2009-03-04 15:20:00,26.07,26.09,25.91,26.07,324400.0,18.7112,18.7255,18.5964,18.7112,324400.0
2009-03-04 15:30:00,26.07,26.08,25.78,25.83,593200.0,18.7112,18.7184,18.503,18.5389,593200.0
2009-03-04 15:40:00,25.84,25.85,25.64,25.69,602000.0,18.5461,18.5533,18.4026,18.4385,602000.0
2009-03-04 15:50:00,25.68,25.74,25.45,25.52,875600.0,18.4313,18.4743,18.2662,18.3164,875600.0
2009-03-05 09:30:00,25.17,25.39,24.79,25.38,467400.0,18.0652,18.2231,17.7925,18.216,467400.0
2009-03-05 09:40:00,25.4,25.75,25.33,25.57,375800.0,18.2303,18.4815,18.1801,18.3523,375800.0
2009-03-05 09:50:00,25.57,26.03,25.53,25.99,401800.0,18.3523,18.6825,18.3236,18.6538,401800.0
2009-03-05 10:00:00,26.0,26.28,25.83,26.24,405600.0,18.6609,18.8619,18.5389,18.8332,405600.0
2009-03-05 10:10:00,26.24,26.24,25.84,25.91,230600.0,18.8332,18.8332,18.5461,18.5964,230600.0
2009-03-05 10:20:00,25.89,25.93,25.63,25.84,204600.0,18.582,18.6107,18.3954,18.5461,204600.0
2009-03-05 10:30:00,25.84,26.31,25.83,26.24,395200.0,18.5461,18.8834,18.5389,18.8332,395200.0
2009-03-05 10:40:00,26.25,26.42,26.1,26.18,302000.0,18.8404,18.9624,18.7327,18.7901,302000.0
2009-03-05 10:50:00,26.18,26.18,25.98,26.0,304000.0,18.7901,18.7901,18.6466,18.6609,304000.0
2009-03-05 11:00:00,26.0,26.1,25.74,25.85,249200.0,18.6609,18.7327,18.4743,18.5533,249200.0
2009-03-05 11:10:00,25.84,25.92,25.5,25.51,256400.0,18.5461,18.6035,18.3021,18.3093,256400.0
2009-03-05 11:20:00,25.52,25.72,25.48,25.68,410400.0,18.3164,18.46,18.2877,18.4313,410400.0
2009-03-05 11:30:00,25.68,25.85,25.68,25.8,242600.0,18.4313,18.5533,18.4313,18.5174,242600.0
2009-03-05 11:40:00,25.79,25.98,25.69,25.9,216400.0,18.5102,18.6466,18.4385,18.5892,216400.0
2009-03-05 11:50:00,25.9,25.92,25.67,25.79,230400.0,18.5892,18.6035,18.4241,18.5102,230400.0
2009-03-05 12:00:00,25.79,25.85,25.62,25.67,762000.0,18.5102,18.5533,18.3882,18.4241,762000.0
2009-03-05 12:10:00,25.66,25.76,25.61,25.74,289400.0,18.4169,18.4887,18.381,18.4743,289400.0
2009-03-05 12:20:00,25.74,25.83,25.68,25.73,310000.0,18.4743,18.5389,18.4313,18.4672,310000.0
2009-03-05 12:30:00,25.74,25.75,25.59,25.66,183800.0,18.4743,18.4815,18.3667,18.4169,183800.0
2009-03-05 12:40:00,25.68,25.84,25.61,25.66,284800.0,18.4313,18.5461,18.381,18.4169,284800.0
2009-03-05 12:50:00,25.68,25.75,25.64,25.75,248600.0,18.4313,18.4815,18.4026,18.4815,248600.0
2009-03-05 13:00:00,25.75,26.05,25.67,26.0,369600.0,18.4815,18.6968,18.4241,18.6609,369600.0
2009-03-05 13:10:00,26.01,26.16,25.97,26.1,396400.0,18.6681,18.7758,18.6394,18.7327,396400.0
2009-03-05 13:20:00,26.09,26.13,25.86,26.0,229800.0,18.7255,18.7543,18.5605,18.6609,229800.0
2009-03-05 13:30:00,26.03,26.03,25.86,25.94,208800.0,18.6825,18.6825,18.5605,18.6179,208800.0
2009-03-05 13:40:00,25.94,26.09,25.87,25.96,361600.0,18.6179,18.7255,18.5676,18.6322,361600.0
2009-03-05 13:50:00,25.97,26.08,25.85,26.03,279400.0,18.6394,18.7184,18.5533,18.6825,279400.0
2009-03-05 14:00:00,26.03,26.05,25.76,25.83,243200.0,18.6825,18.6968,18.4887,18.5389,243200.0
2009-03-05 14:10:00,25.83,25.96,25.71,25.89,357200.0,18.5389,18.6322,18.4528,18.582,357200.0
2009-03-05 14:20:00,25.92,25.92,25.63,25.7,549400.0,18.6035,18.6035,18.3954,18.4456,549400.0
2009-03-05 14:30:00,25.68,25.92,25.65,25.86,457600.0,18.4313,18.6035,18.4097,18.5605,457600.0
2009-03-05 14:40:00,25.86,25.99,25.79,25.88,356800.0,18.5605,18.6538,18.5102,18.5748,356800.0
2009-03-05 14:50:00,25.88,25.98,25.76,25.86,399400.0,18.5748,18.6466,18.4887,18.5605,399400.0
2009-03-05 15:00:00,25.85,26.05,25.8,25.93,548000.0,18.5533,18.6968,18.5174,18.6107,548000.0
2009-03-05 15:10:00,25.94,26.29,25.93,26.05,513400.0,18.6179,18.8691,18.6107,18.6968,513400.0
2009-03-05 15:20:00,26.05,26.17,25.86,25.93,603800.0,18.6968,18.783,18.5605,18.6107,603800.0
2009-03-05 15:30:00,25.93,26.0,25.73,25.81,714600.0,18.6107,18.6609,18.4672,18.5246,714600.0
2009-03-05 15:40:00,25.82,26.07,25.69,26.05,745200.0,18.5318,18.7112,18.4385,18.6968,745200.0
2009-03-05 15:50:00,26.05,26.05,25.87,25.93,815400.0,18.6968,18.6968,18.5676,18.6107,815400.0
2009-03-06 09:30:00,26.63,26.73,26.3,26.39,352800.0,19.1131,19.1849,18.8763,18.9409,352800.0
2009-03-06 09:40:00,26.42,27.18,26.3,26.93,358200.0,18.9624,19.5079,18.8763,19.3284,358200.0
2009-03-06 09:50:00,26.89,27.07,26.75,26.75,297200.0,19.2997,19.4289,19.1992,19.1992,297200.0
2009-03-06 10:00:00,26.77,26.94,26.48,26.62,449200.0,19.2136,19.3356,19.0055,19.1059,449200.0
2009-03-06 10:10:00,26.63,26.71,26.45,26.6,441200.0,19.1131,19.1705,18.9839,19.0916,441200.0
2009-03-06 10:20:00,26.61,26.61,26.31,26.48,425400.0,19.0988,19.0988,18.8834,19.0055,425400.0
2009-03-06 10:30:00,26.48,26.53,26.34,26.43,417400.0,19.0055,19.0413,18.905,18.9696,417400.0
2009-03-06 10:40:00,26.45,26.68,26.39,26.44,254400.0,18.9839,19.149,18.9409,18.9767,254400.0
2009-03-06 10:50:00,26.44,26.49,26.13,26.19,231000.0,18.9767,19.0126,18.7543,18.7973,231000.0
2009-03-06 11:00:00,26.22,26.35,25.99,26.14,209000.0,18.8188,18.9122,18.6538,18.7614,209000.0
2009-03-06 11:10:00,26.15,26.45,26.13,26.37,278200.0,18.7686,18.9839,18.7543,18.9265,278200.0
2009-03-06 11:20:00,26.39,26.4,26.11,26.18,174600.0,18.9409,18.948,18.7399,18.7901,174600.0
2009-03-06 11:30:00,26.18,26.4,26.13,26.14,118400.0,18.7901,18.948,18.7543,18.7614,118400.0
2009-03-06 11:40:00,26.15,26.23,26.06,26.13,237600.0,18.7686,18.826,18.704,18.7543,237600.0
2009-03-06 11:50:00,26.13,26.15,26.03,26.06,234800.0,18.7543,18.7686,18.6825,18.704,234800.0
2009-03-06 12:00:00,26.04,26.2,26.04,26.14,206800.0,18.6897,18.8045,18.6897,18.7614,206800.0
2009-03-06 12:10:00,26.15,26.33,26.11,26.2,269200.0,18.7686,18.8978,18.7399,18.8045,269200.0
2009-03-06 12:20:00,26.2,26.25,26.03,26.1,130000.0,18.8045,18.8404,18.6825,18.7327,130000.0
2009-03-06 12:30:00,26.1,26.15,26.04,26.11,204800.0,18.7327,18.7686,18.6897,18.7399,204800.0
2009-03-06 12:40:00,26.11,26.13,25.97,26.02,234400.0,18.7399,18.7543,18.6394,18.6753,234400.0
2009-03-06 12:50:00,26.02,26.1,25.92,26.1,217800.0,18.6753,18.7327,18.6035,18.7327,217800.0
2009-03-06 13:00:00,26.09,26.1,25.9,25.96,118000.0,18.7255,18.7327,18.5892,18.6322,118000.0
2009-03-06 13:10:00,25.95,26.03,25.71,25.74,208600.0,18.6251,18.6825,18.4528,18.4743,208600.0
2009-03-06 13:20:00,25.74,25.77,25.65,25.67,200200.0,18.4743,18.4959,18.4097,18.4241,200200.0
2009-03-06 13:30:00,25.68,25.7,25.35,25.39,229200.0,18.4313,18.4456,18.1944,18.2231,229200.0
2009-03-06 13:40:00,25.39,25.58,25.36,25.52,238800.0,18.2231,18.3595,18.2016,18.3164,238800.0
2009-03-06 13:50:00,25.52,25.57,25.42,25.49,152000.0,18.3164,18.3523,18.2447,18.2949,152000.0
2009-03-06 14:00:00,25.5,25.74,25.49,25.72,225600.0,18.3021,18.4743,18.2949,18.46,225600.0
2009-03-06 14:10:00,25.73,25.79,25.58,25.6,452600.0,18.4672,18.5102,18.3595,18.3739,452600.0
2009-03-06 14:20:00,25.6,25.7,25.43,25.7,383600.0,18.3739,18.4456,18.2518,18.4456,383600.0
2009-03-06 14:30:00,25.72,25.72,25.49,25.53,278200.0,18.46,18.46,18.2949,18.3236,278200.0
2009-03-06 14:40:00,25.52,25.56,25.34,25.42,287200.0,18.3164,18.3451,18.1872,18.2447,287200.0
2009-03-06 14:50:00,25.41,25.43,25.25,25.28,214400.0,18.2375,18.2518,18.1227,18.1442,214400.0
2009-03-06 15:00:00,25.27,25.32,25.11,25.19,171800.0,18.137,18.1729,18.0222,18.0796,171800.0
2009-03-06 15:10:00,25.2,25.44,25.2,25.41,177600.0,18.0868,18.259,18.0868,18.2375,177600.0
2009-03-06 15:20:00,25.42,25.42,25.17,25.21,246400.0,18.2447,18.2447,18.0652,18.0939,246400.0
2009-03-06 15:30:00,25.22,25.59,25.22,25.47,514200.0,18.1011,18.3667,18.1011,18.2806,514200.0
2009-03-06 15:40:00,25.48,26.06,25.47,25.73,679200.0,18.2877,18.704,18.2806,18.4672,679200.0
2009-03-06 15:50:00,25.73,26.15,25.73,26.08,773000.0,18.4672,18.7686,18.4672,18.7184,773000.0
2009-03-09 09:30:00,25.61,26.26,25.44,25.96,359400.0,18.381,18.8476,18.259,18.6322,359400.0
2009-03-09 09:40:00,25.98,26.09,25.73,25.89,363600.0,18.6466,18.7255,18.4672,18.582,363600.0
2009-03-09 09:50:00,25.86,26.06,25.6,25.67,423200.0,18.5605,18.704,18.3739,18.4241,423200.0
2009-03-09 10:00:00,25.67,26.04,25.6,25.96,253200.0,18.4241,18.6897,18.3739,18.6322,253200.0
2009-03-09 10:10:00,25.97,26.06,25.84,25.91,291400.0,18.6394,18.704,18.5461,18.5964,291400.0
2009-03-09 10:20:00,25.9,25.93,25.67,25.68,296400.0,18.5892,18.6107,18.4241,18.4313,296400.0
2009-03-09 10:30:00,25.67,25.78,25.39,25.43,333200.0,18.4241,18.503,18.2231,18.2518,333200.0
2009-03-09 10:40:00,25.44,25.61,25.4,25.46,381000.0,18.259,18.381,18.2303,18.2734,381000.0
2009-03-09 10:50:00,25.46,25.54,25.18,25.2,323400.0,18.2734,18.3308,18.0724,18.0868,323400.0
2009-03-09 11:00:00,25.19,25.46,25.19,25.37,189800.0,18.0796,18.2734,18.0796,18.2088,189800.0
2009-03-09 11:10:00,25.36,25.58,25.33,25.49,144200.0,18.2016,18.3595,18.1801,18.2949,144200.0
2009-03-09 11:20:00,25.48,25.63,25.36,25.56,188800.0,18.2877,18.3954,18.2016,18.3451,188800.0
2009-03-09 11:30:00,25.54,25.86,25.54,25.79,126200.0,18.3308,18.5605,18.3308,18.5102,126200.0
2009-03-09 11:40:00,25.78,26.0,25.71,25.83,189200.0,18.503,18.6609,18.4528,18.5389,189200.0
2009-03-09 11:50:00,25.84,25.85,25.61,25.68,109400.0,18.5461,18.5533,18.381,18.4313,109400.0
2009-03-09 12:00:00,25.66,25.87,25.55,25.85,226600.0,18.4169,18.5676,18.338,18.5533,226600.0
2009-03-09 12:10:00,25.85,26.07,25.84,25.96,115400.0,18.5533,18.7112,18.5461,18.6322,115400.0
2009-03-09 12:20:00,25.96,26.0,25.82,25.83,133400.0,18.6322,18.6609,18.5318,18.5389,133400.0
2009-03-09 12:30:00,25.83,25.9,25.68,25.71,105000.0,18.5389,18.5892,18.4313,18.4528,105000.0
2009-03-09 12:40:00,25.68,25.8,25.66,25.78,97600.0,18.4313,18.5174,18.4169,18.503,97600.0
2009-03-09 12:50:00,25.76,25.83,25.75,25.79,57400.0,18.4887,18.5389,18.4815,18.5102,57400.0
2009-03-09 13:00:00,25.78,25.78,25.42,25.5,115400.0,18.503,18.503,18.2447,18.3021,115400.0
2009-03-09 13:10:00,25.49,25.68,25.41,25.64,181200.0,18.2949,18.4313,18.2375,18.4026,181200.0
2009-03-09 13:20:00,25.65,25.67,25.4,25.45,133600.0,18.4097,18.4241,18.2303,18.2662,133600.0
2009-03-09 13:30:00,25.43,25.57,25.43,25.44,82200.0,18.2518,18.3523,18.2518,18.259,82200.0
2009-03-09 13:40:00,25.43,25.58,25.41,25.51,101400.0,18.2518,18.3595,18.2375,18.3093,101400.0
2009-03-09 13:50:00,25.53,25.59,25.39,25.46,115000.0,18.3236,18.3667,18.2231,18.2734,115000.0
2009-03-09 14:00:00,25.46,25.68,25.4,25.59,175600.0,18.2734,18.4313,18.2303,18.3667,175600.0
2009-03-09 14:10:00,25.61,25.67,25.43,25.49,186200.0,18.381,18.4241,18.2518,18.2949,186200.0
2009-03-09 14:20:00,25.48,25.52,25.35,25.45,233000.0,18.2877,18.3164,18.1944,18.2662,233000.0
2009-03-09 14:30:00,25.45,25.46,25.27,25.4,161000.0,18.2662,18.2734,18.137,18.2303,161000.0
2009-03-09 14:40:00,25.38,25.5,25.23,25.44,125800.0,18.216,18.3021,18.1083,18.259,125800.0
2009-03-09 14:50:00,25.45,25.56,25.4,25.43,98200.0,18.2662,18.3451,18.2303,18.2518,98200.0
2009-03-09 15:00:00,25.43,25.53,25.25,25.34,123200.0,18.2518,18.3236,18.1227,18.1872,123200.0
2009-03-09 15:10:00,25.34,25.34,25.07,25.15,226000.0,18.1872,18.1872,17.9935,18.0509,226000.0
2009-03-09 15:20:00,25.13,25.16,24.99,25.08,304400.0,18.0365,18.0581,17.936,18.0006,304400.0
2009-03-09 15:30:00,25.08,25.28,25.02,25.07,258400.0,18.0006,18.1442,17.9576,17.9935,258400.0
2009-03-09 15:40:00,25.05,25.21,25.05,25.06,338400.0,17.9791,18.0939,17.9791,17.9863,338400.0
2009-03-09 15:50:00,25.07,25.27,25.06,25.21,660400.0,17.9935,18.137,17.9863,18.0939,660400.0
2009-03-10 09:30:00,25.79,26.53,25.64,26.34,414400.0,18.5102,19.0413,18.4026,18.905,414400.0
2009-03-10 09:40:00,26.36,26.4,25.91,26.32,374600.0,18.9193,18.948,18.5964,18.8906,374600.0
2009-03-10 09:50:00,26.32,26.56,26.04,26.05,247200.0,18.8906,19.0629,18.6897,18.6968,247200.0
2009-03-10 10:00:00,26.05,26.35,26.03,26.18,280800.0,18.6968,18.9122,18.6825,18.7901,280800.0
2009-03-10 10:10:00,26.18,26.5,26.15,26.45,214600.0,18.7901,19.0198,18.7686,18.9839,214600.0
2009-03-10 10:20:00,26.45,26.47,26.22,26.28,180000.0,18.9839,18.9983,18.8188,18.8619,180000.0
2009-03-10 10:30:00,26.29,26.31,25.98,26.15,349800.0,18.8691,18.8834,18.6466,18.7686,349800.0
2009-03-10 10:40:00,26.15,26.45,26.14,26.42,255600.0,18.7686,18.9839,18.7614,18.9624,255600.0
2009-03-10 10:50:00,26.41,26.55,26.33,26.35,155200.0,18.9552,19.0557,18.8978,18.9122,155200.0
2009-03-10 11:00:00,26.34,26.38,26.27,26.31,146600.0,18.905,18.9337,18.8547,18.8834,146600.0
2009-03-10 11:10:00,26.3,26.45,26.25,26.42,198200.0,18.8763,18.9839,18.8404,18.9624,198200.0
2009-03-10 11:20:00,26.43,26.64,26.33,26.63,342400.0,18.9696,19.1203,18.8978,19.1131,342400.0
2009-03-10 11:30:00,26.63,26.86,26.63,26.67,334600.0,19.1131,19.2782,19.1131,19.1418,334600.0
2009-03-10 11:40:00,26.66,26.68,26.61,26.64,139600.0,19.1346,19.149,19.0988,19.1203,139600.0
2009-03-10 11:50:00,26.65,26.91,26.61,26.9,209000.0,19.1275,19.3141,19.0988,19.3069,209000.0
2009-03-10 12:00:00,26.9,26.93,26.79,26.81,200200.0,19.3069,19.3284,19.228,19.2423,200200.0
2009-03-10 12:10:00,26.81,26.86,26.76,26.86,144400.0,19.2423,19.2782,19.2064,19.2782,144400.0
2009-03-10 12:20:00,26.87,26.98,26.86,26.96,155000.0,19.2854,19.3643,19.2782,19.35,155000.0
2009-03-10 12:30:00,26.95,27.0,26.88,26.89,114600.0,19.3428,19.3787,19.2925,19.2997,114600.0
2009-03-10 12:40:00,26.9,26.96,26.82,26.88,100800.0,19.3069,19.35,19.2495,19.2925,100800.0
2009-03-10 12:50:00,26.88,26.9,26.81,26.81,116800.0,19.2925,19.3069,19.2423,19.2423,116800.0
2009-03-10 13:00:00,26.82,26.83,26.62,26.63,224200.0,19.2495,19.2567,19.1059,19.1131,224200.0
2009-03-10 13:10:00,26.64,26.71,26.58,26.67,154400.0,19.1203,19.1705,19.0772,19.1418,154400.0
2009-03-10 13:20:00,26.68,26.79,26.59,26.64,116200.0,19.149,19.228,19.0844,19.1203,116200.0
2009-03-10 13:30:00,26.64,26.8,26.62,26.72,174800.0,19.1203,19.2351,19.1059,19.1777,174800.0
2009-03-10 13:40:00,26.71,26.88,26.7,26.81,133400.0,19.1705,19.2925,19.1634,19.2423,133400.0
2009-03-10 13:50:00,26.82,26.85,26.6,26.66,112800.0,19.2495,19.271,19.0916,19.1346,112800.0
2009-03-10 14:00:00,26.66,26.67,26.5,26.55,131200.0,19.1346,19.1418,19.0198,19.0557,131200.0
2009-03-10 14:10:00,26.58,26.6,26.32,26.36,192800.0,19.0772,19.0916,18.8906,18.9193,192800.0
2009-03-10 14:20:00,26.36,26.42,26.29,26.32,214600.0,18.9193,18.9624,18.8691,18.8906,214600.0
2009-03-10 14:30:00,26.32,26.49,26.28,26.3,171200.0,18.8906,19.0126,18.8619,18.8763,171200.0
2009-03-10 14:40:00,26.32,26.34,26.08,26.09,160600.0,18.8906,18.905,18.7184,18.7255,160600.0
2009-03-10 14:50:00,26.09,26.3,26.03,26.27,237000.0,18.7255,18.8763,18.6825,18.8547,237000.0
2009-03-10 15:00:00,26.27,26.38,26.21,26.33,149200.0,18.8547,18.9337,18.8117,18.8978,149200.0
2009-03-10 15:10:00,26.33,26.35,26.15,26.26,115600.0,18.8978,18.9122,18.7686,18.8476,115600.0
2009-03-10 15:20:00,26.27,26.48,26.2,26.4,161800.0,18.8547,19.0055,18.8045,18.948,161800.0
2009-03-10 15:30:00,26.4,26.43,26.27,26.41,197200.0,18.948,18.9696,18.8547,18.9552,197200.0
2009-03-10 15:40:00,26.4,26.49,26.25,26.27,295600.0,18.948,19.0126,18.8404,18.8547,295600.0
2009-03-10 15:50:00,26.27,26.48,26.23,26.42,370200.0,18.8547,19.0055,18.826,18.9624,370200.0
2009-03-11 09:30:00,26.66,26.66,26.25,26.66,219000.0,19.1346,19.1346,18.8404,19.1346,219000.0
2009-03-11 09:40:00,26.64,26.88,26.43,26.82,306000.0,19.1203,19.2925,18.9696,19.2495,306000.0
2009-03-11 09:50:00,26.83,27.18,26.81,27.0,225400.0,19.2567,19.5079,19.2423,19.3787,225400.0
2009-03-11 10:00:00,26.98,27.11,26.83,26.93,199200.0,19.3643,19.4576,19.2567,19.3284,199200.0
2009-03-11 10:10:00,26.94,26.99,26.77,26.9,197800.0,19.3356,19.3715,19.2136,19.3069,197800.0
2009-03-11 10:20:00,26.91,27.13,26.87,27.11,201600.0,19.3141,19.472,19.2854,19.4576,201600.0
2009-03-11 10:30:00,27.1,27.21,26.9,27.05,220400.0,19.4504,19.5294,19.3069,19.4146,220400.0
2009-03-11 10:40:00,27.04,27.04,26.78,26.82,177400.0,19.4074,19.4074,19.2208,19.2495,177400.0
2009-03-11 10:50:00,26.82,27.04,26.82,26.98,146400.0,19.2495,19.4074,19.2495,19.3643,146400.0
2009-03-11 11:00:00,27.0,27.31,26.99,27.31,186400.0,19.3787,19.6012,19.3715,19.6012,186400.0
2009-03-11 11:10:00,27.31,27.36,27.14,27.34,207000.0,19.6012,19.6371,19.4792,19.6227,207000.0
2009-03-11 11:20:00,27.34,27.35,27.13,27.18,165200.0,19.6227,19.6299,19.472,19.5079,165200.0
2009-03-11 11:30:00,27.18,27.21,26.98,27.14,138600.0,19.5079,19.5294,19.3643,19.4792,138600.0
2009-03-11 11:40:00,27.14,27.18,27.08,27.09,118800.0,19.4792,19.5079,19.4361,19.4433,118800.0
2009-03-11 11:50:00,27.08,27.28,27.07,27.2,117400.0,19.4361,19.5796,19.4289,19.5222,117400.0
2009-03-11 12:00:00,27.23,27.24,27.02,27.05,112600.0,19.5438,19.5509,19.393,19.4146,112600.0
2009-03-11 12:10:00,27.05,27.09,26.92,26.93,66600.0,19.4146,19.4433,19.3213,19.3284,66600.0
2009-03-11 12:20:00,26.93,27.06,26.89,27.01,122000.0,19.3284,19.4217,19.2997,19.3859,122000.0
2009-03-11 12:30:00,27.03,27.08,26.81,26.81,105800.0,19.4002,19.4361,19.2423,19.2423,105800.0
2009-03-11 12:40:00,26.82,26.91,26.74,26.77,144400.0,19.2495,19.3141,19.1921,19.2136,144400.0
2009-03-11 12:50:00,26.77,26.79,26.54,26.54,159400.0,19.2136,19.228,19.0485,19.0485,159400.0
2009-03-11 13:00:00,26.57,26.72,26.57,26.63,181200.0,19.0701,19.1777,19.0701,19.1131,181200.0
2009-03-11 13:10:00,26.63,26.92,26.6,26.9,163200.0,19.1131,19.3213,19.0916,19.3069,163200.0
2009-03-11 13:20:00,26.89,26.93,26.62,26.65,204000.0,19.2997,19.3284,19.1059,19.1275,204000.0
2009-03-11 13:30:00,26.65,26.89,26.64,26.89,148400.0,19.1275,19.2997,19.1203,19.2997,148400.0
2009-03-11 13:40:00,26.89,26.93,26.8,26.8,155600.0,19.2997,19.3284,19.2351,19.2351,155600.0
2009-03-11 13:50:00,26.81,26.83,26.7,26.81,113600.0,19.2423,19.2567,19.1634,19.2423,113600.0
2009-03-11 14:00:00,26.8,26.92,26.55,26.55,227800.0,19.2351,19.3213,19.0557,19.0557,227800.0
2009-03-11 14:10:00,26.54,26.61,26.42,26.44,247600.0,19.0485,19.0988,18.9624,18.9767,247600.0
2009-03-11 14:20:00,26.45,26.53,26.38,26.5,227600.0,18.9839,19.0413,18.9337,19.0198,227600.0
2009-03-11 14:30:00,26.5,26.75,26.49,26.74,285600.0,19.0198,19.1992,19.0126,19.1921,285600.0
2009-03-11 14:40:00,26.74,26.96,26.69,26.91,202200.0,19.1921,19.35,19.1562,19.3141,202200.0
2009-03-11 14:50:00,26.91,26.95,26.82,26.83,107600.0,19.3141,19.3428,19.2495,19.2567,107600.0
2009-03-11 15:00:00,26.82,27.05,26.8,27.0,164800.0,19.2495,19.4146,19.2351,19.3787,164800.0
2009-03-11 15:10:00,27.0,27.12,26.97,27.08,211200.0,19.3787,19.4648,19.3571,19.4361,211200.0
2009-03-11 15:20:00,27.07,27.25,27.04,27.13,227800.0,19.4289,19.5581,19.4074,19.472,227800.0
2009-03-11 15:30:00,27.14,27.25,27.07,27.25,293400.0,19.4792,19.5581,19.4289,19.5581,293400.0
2009-03-11 15:40:00,27.25,27.3,27.08,27.17,323000.0,19.5581,19.594,19.4361,19.5007,323000.0
2009-03-11 15:50:00,27.17,27.21,26.97,27.0,389800.0,19.5007,19.5294,19.3571,19.3787,389800.0
2009-03-12 09:30:00,27.42,27.42,26.96,27.0,151200.0,19.6801,19.6801,19.35,19.3787,151200.0
2009-03-12 09:40:00,27.0,27.23,26.83,27.06,199400.0,19.3787,19.5438,19.2567,19.4217,199400.0
2009-03-12 09:50:00,27.07,27.09,26.89,27.0,179000.0,19.4289,19.4433,19.2997,19.3787,179000.0
2009-03-12 10:00:00,27.0,27.64,27.0,27.62,349800.0,19.3787,19.838,19.3787,19.8237,349800.0
2009-03-12 10:10:00,27.61,28.04,27.57,27.85,510600.0,19.8165,20.1251,19.7878,19.9887,510600.0
2009-03-12 10:20:00,27.84,27.94,27.79,27.83,337000.0,19.9816,20.0533,19.9457,19.9744,337000.0
2009-03-12 10:30:00,27.84,28.03,27.79,27.85,384000.0,19.9816,20.1179,19.9457,19.9887,384000.0
2009-03-12 10:40:00,27.85,28.29,27.78,28.21,474400.0,19.9887,20.3045,19.9385,20.2471,474400.0
2009-03-12 10:50:00,28.19,28.24,27.98,28.06,290000.0,20.2328,20.2687,20.0821,20.1395,290000.0
2009-03-12 11:00:00,28.05,28.1,27.91,28.03,392800.0,20.1323,20.1682,20.0318,20.1179,392800.0
2009-03-12 11:10:00,28.02,28.03,27.95,28.0,283400.0,20.1108,20.1179,20.0605,20.0964,283400.0
2009-03-12 11:20:00,28.0,28.02,27.7,27.79,432800.0,20.0964,20.1108,19.8811,19.9457,432800.0
2009-03-12 11:30:00,27.78,27.96,27.74,27.91,376800.0,19.9385,20.0677,19.9098,20.0318,376800.0
2009-03-12 11:40:00,27.92,28.12,27.84,28.1,245800.0,20.039,20.1825,19.9816,20.1682,245800.0
2009-03-12 11:50:00,28.1,28.4,28.08,28.22,448400.0,20.1682,20.3835,20.1538,20.2543,448400.0
2009-03-12 12:00:00,28.23,28.3,28.04,28.28,544000.0,20.2615,20.3117,20.1251,20.2974,544000.0
2009-03-12 12:10:00,28.29,28.37,28.02,28.03,291000.0,20.3045,20.362,20.1108,20.1179,291000.0
2009-03-12 12:20:00,28.04,28.1,27.81,27.96,392800.0,20.1251,20.1682,19.96,20.0677,392800.0
2009-03-12 12:30:00,27.96,28.11,27.9,28.06,160200.0,20.0677,20.1754,20.0246,20.1395,160200.0
2009-03-12 12:40:00,28.07,28.09,27.99,28.06,145600.0,20.1466,20.161,20.0892,20.1395,145600.0
2009-03-12 12:50:00,28.05,28.44,28.05,28.44,333600.0,20.1323,20.4122,20.1323,20.4122,333600.0
2009-03-12 13:00:00,28.42,28.56,28.36,28.46,269200.0,20.3979,20.4983,20.3548,20.4266,269200.0
2009-03-12 13:10:00,28.46,28.65,28.41,28.64,339400.0,20.4266,20.5629,20.3907,20.5558,339400.0
2009-03-12 13:20:00,28.64,28.85,28.6,28.81,375200.0,20.5558,20.7065,20.527,20.6778,375200.0
2009-03-12 13:30:00,28.82,28.96,28.73,28.96,275800.0,20.6849,20.7854,20.6203,20.7854,275800.0
2009-03-12 13:40:00,28.94,29.13,28.93,29.13,289400.0,20.7711,20.9074,20.7639,20.9074,289400.0
2009-03-12 13:50:00,29.13,29.27,29.05,29.16,388800.0,20.9074,21.0079,20.85,20.929,388800.0
2009-03-12 14:00:00,29.14,29.27,29.05,29.08,444000.0,20.9146,21.0079,20.85,20.8716,444000.0
2009-03-12 14:10:00,29.08,29.4,29.06,29.27,474400.0,20.8716,21.1012,20.8572,21.0079,474400.0
2009-03-12 14:20:00,29.25,29.32,29.2,29.22,284600.0,20.9936,21.0438,20.9577,20.972,284600.0
2009-03-12 14:30:00,29.22,29.24,29.1,29.18,285600.0,20.972,20.9864,20.8859,20.9433,285600.0
2009-03-12 14:40:00,29.17,29.4,29.17,29.35,311000.0,20.9361,21.1012,20.9361,21.0653,311000.0
2009-03-12 14:50:00,29.36,29.37,29.17,29.18,252400.0,21.0725,21.0797,20.9361,20.9433,252400.0
2009-03-12 15:00:00,29.19,29.32,29.16,29.32,258000.0,20.9505,21.0438,20.929,21.0438,258000.0
2009-03-12 15:10:00,29.31,29.53,29.29,29.52,397200.0,21.0366,21.1945,21.0223,21.1874,397200.0
2009-03-12 15:20:00,29.5,29.52,29.33,29.39,369400.0,21.173,21.1874,21.051,21.094,369400.0
2009-03-12 15:30:00,29.4,29.47,29.29,29.42,497800.0,21.1012,21.1515,21.0223,21.1156,497800.0
2009-03-12 15:40:00,29.41,29.55,29.4,29.43,602400.0,21.1084,21.2089,21.1012,21.1228,602400.0
2009-03-12 15:50:00,29.43,29.47,29.35,29.44,658600.0,21.1228,21.1515,21.0653,21.1299,658600.0
2009-03-13 09:30:00,29.38,29.72,29.1,29.24,230400.0,21.0869,21.3309,20.8859,20.9864,230400.0
2009-03-13 09:40:00,29.27,29.35,28.88,29.15,219000.0,21.0079,21.0653,20.728,20.9218,219000.0
2009-03-13 09:50:00,29.15,29.3,29.01,29.3,199000.0,20.9218,21.0295,20.8213,21.0295,199000.0
2009-03-13 10:00:00,29.31,29.57,29.09,29.42,303400.0,21.0366,21.2232,20.8787,21.1156,303400.0
2009-03-13 10:10:00,29.42,29.65,29.36,29.61,317000.0,21.1156,21.2807,21.0725,21.2519,317000.0
2009-03-13 10:20:00,29.61,29.67,29.3,29.43,351000.0,21.2519,21.295,21.0295,21.1228,351000.0
2009-03-13 10:30:00,29.43,29.46,29.22,29.32,427800.0,21.1228,21.1443,20.972,21.0438,427800.0
2009-03-13 10:40:00,29.31,29.7,29.31,29.58,253600.0,21.0366,21.3165,21.0366,21.2304,253600.0
2009-03-13 10:50:00,29.58,29.58,29.34,29.4,221200.0,21.2304,21.2304,21.0582,21.1012,221200.0
2009-03-13 11:00:00,29.39,29.49,29.27,29.27,276600.0,21.094,21.1658,21.0079,21.0079,276600.0
2009-03-13 11:10:00,29.28,29.41,29.17,29.21,173200.0,21.0151,21.1084,20.9361,20.9649,173200.0
2009-03-13 11:20:00,29.21,29.35,29.14,29.28,265000.0,20.9649,21.0653,20.9146,21.0151,265000.0
2009-03-13 11:30:00,29.28,29.29,29.12,29.17,225200.0,21.0151,21.0223,20.9003,20.9361,225200.0
2009-03-13 11:40:00,29.16,29.28,29.16,29.21,193800.0,20.929,21.0151,20.929,20.9649,193800.0
2009-03-13 11:50:00,29.2,29.32,29.18,29.27,174200.0,20.9577,21.0438,20.9433,21.0079,174200.0
2009-03-13 12:00:00,29.27,29.43,29.26,29.36,191000.0,21.0079,21.1228,21.0007,21.0725,191000.0
2009-03-13 12:10:00,29.36,29.39,29.2,29.23,100200.0,21.0725,21.094,20.9577,20.9792,100200.0
2009-03-13 12:20:00,29.22,29.32,29.17,29.22,153800.0,20.972,21.0438,20.9361,20.972,153800.0
2009-03-13 12:30:00,29.2,29.28,29.16,29.22,118000.0,20.9577,21.0151,20.929,20.972,118000.0
2009-03-13 12:40:00,29.21,29.38,29.2,29.29,149000.0,20.9649,21.0869,20.9577,21.0223,149000.0
2009-03-13 12:50:00,29.28,29.35,29.23,29.3,174600.0,21.0151,21.0653,20.9792,21.0295,174600.0
2009-03-13 13:00:00,29.3,29.31,29.13,29.16,141200.0,21.0295,21.0366,20.9074,20.929,141200.0
2009-03-13 13:10:00,29.15,29.39,29.14,29.26,171000.0,20.9218,21.094,20.9146,21.0007,171000.0
2009-03-13 13:20:00,29.26,29.28,29.18,29.21,100600.0,21.0007,21.0151,20.9433,20.9649,100600.0
2009-03-13 13:30:00,29.21,29.23,29.0,29.14,225400.0,20.9649,20.9792,20.8141,20.9146,225400.0
2009-03-13 13:40:00,29.12,29.24,29.1,29.24,199000.0,20.9003,20.9864,20.8859,20.9864,199000.0
2009-03-13 13:50:00,29.23,29.46,29.19,29.43,250400.0,20.9792,21.1443,20.9505,21.1228,250400.0
2009-03-13 14:00:00,29.43,29.51,29.36,29.48,257400.0,21.1228,21.1802,21.0725,21.1586,257400.0
2009-03-13 14:10:00,29.48,29.56,29.43,29.5,204600.0,21.1586,21.2161,21.1228,21.173,204600.0
2009-03-13 14:20:00,29.49,29.52,29.41,29.51,229400.0,21.1658,21.1874,21.1084,21.1802,229400.0
2009-03-13 14:30:00,29.51,29.56,29.45,29.5,183400.0,21.1802,21.2161,21.1371,21.173,183400.0
2009-03-13 14:40:00,29.49,29.6,29.47,29.51,162600.0,21.1658,21.2448,21.1515,21.1802,162600.0
2009-03-13 14:50:00,29.51,29.52,29.37,29.38,155000.0,21.1802,21.1874,21.0797,21.0869,155000.0
2009-03-13 15:00:00,29.37,29.45,29.35,29.38,134400.0,21.0797,21.1371,21.0653,21.0869,134400.0
2009-03-13 15:10:00,29.43,29.49,29.38,29.46,171600.0,21.1228,21.1658,21.0869,21.1443,171600.0
2009-03-13 15:20:00,29.46,29.5,29.42,29.48,213000.0,21.1443,21.173,21.1156,21.1586,213000.0
2009-03-13 15:30:00,29.47,29.49,29.36,29.39,282600.0,21.1515,21.1658,21.0725,21.094,282600.0
2009-03-13 15:40:00,29.39,29.46,29.37,29.41,260000.0,21.094,21.1443,21.0797,21.1084,260000.0
2009-03-13 15:50:00,29.4,29.5,29.39,29.46,351400.0,21.1012,21.173,21.094,21.1443,351400.0
2009-03-16 09:30:00,29.3,29.65,29.3,29.52,221400.0,21.0295,21.2807,21.0295,21.1874,221400.0
2009-03-16 09:40:00,29.52,29.61,29.37,29.52,125400.0,21.1874,21.2519,21.0797,21.1874,125400.0
2009-03-16 09:50:00,29.54,29.81,29.43,29.79,193400.0,21.2017,21.3955,21.1228,21.3811,193400.0
2009-03-16 10:00:00,29.79,29.89,29.67,29.86,122800.0,21.3811,21.4529,21.295,21.4314,122800.0
2009-03-16 10:10:00,29.86,29.86,29.64,29.74,141400.0,21.4314,21.4314,21.2735,21.3453,141400.0
2009-03-16 10:20:00,29.73,30.1,29.69,30.0,240600.0,21.3381,21.6036,21.3094,21.5319,240600.0
2009-03-16 10:30:00,30.01,30.41,29.99,30.27,269200.0,21.539,21.8261,21.5247,21.7256,269200.0
2009-03-16 10:40:00,30.28,30.34,30.17,30.31,154000.0,21.7328,21.7759,21.6539,21.7544,154000.0
2009-03-16 10:50:00,30.31,30.39,30.2,30.2,170600.0,21.7544,21.8118,21.6754,21.6754,170600.0
2009-03-16 11:00:00,30.22,30.26,30.09,30.15,281800.0,21.6898,21.7185,21.5965,21.6395,281800.0
2009-03-16 11:10:00,30.17,30.26,30.11,30.26,250600.0,21.6539,21.7185,21.6108,21.7185,250600.0
2009-03-16 11:20:00,30.26,30.5,30.26,30.46,220400.0,21.7185,21.8907,21.7185,21.862,220400.0
2009-03-16 11:30:00,30.46,30.55,30.46,30.55,224000.0,21.862,21.9266,21.862,21.9266,224000.0
2009-03-16 11:40:00,30.54,30.64,30.5,30.64,216400.0,21.9194,21.9912,21.8907,21.9912,216400.0
2009-03-16 11:50:00,30.63,30.68,30.51,30.57,143800.0,21.984,22.0199,21.8979,21.941,143800.0
2009-03-16 12:00:00,30.57,30.66,30.52,30.63,165800.0,21.941,22.0056,21.9051,21.984,165800.0
2009-03-16 12:10:00,30.63,30.81,30.62,30.79,227800.0,21.984,22.1132,21.9769,22.0989,227800.0
2009-03-16 12:20:00,30.79,30.93,30.75,30.91,197600.0,22.0989,22.1994,22.0702,22.185,197600.0
2009-03-16 12:30:00,30.92,31.22,30.92,31.17,374400.0,22.1922,22.4075,22.1922,22.3716,374400.0
2009-03-16 12:40:00,31.18,31.24,31.11,31.21,191000.0,22.3788,22.4218,22.3285,22.4003,191000.0
2009-03-16 12:50:00,31.21,31.33,31.14,31.3,107600.0,22.4003,22.4864,22.3501,22.4649,107600.0
2009-03-16 13:00:00,31.3,31.33,31.08,31.18,171200.0,22.4649,22.4864,22.307,22.3788,171200.0
2009-03-16 13:10:00,31.18,31.24,31.17,31.23,132600.0,22.3788,22.4218,22.3716,22.4147,132600.0
2009-03-16 13:20:00,31.23,31.24,31.15,31.24,127600.0,22.4147,22.4218,22.3573,22.4218,127600.0
2009-03-16 13:30:00,31.23,31.33,31.2,31.3,222800.0,22.4147,22.4864,22.3931,22.4649,222800.0
2009-03-16 13:40:00,31.3,31.49,31.28,31.43,232000.0,22.4649,22.6013,22.4506,22.5582,232000.0
2009-03-16 13:50:00,31.44,31.44,31.11,31.14,178000.0,22.5654,22.5654,22.3285,22.3501,178000.0
2009-03-16 14:00:00,31.14,31.15,30.92,31.06,233000.0,22.3501,22.3573,22.1922,22.2927,233000.0
2009-03-16 14:10:00,31.06,31.27,31.05,31.25,304400.0,22.2927,22.4434,22.2855,22.429,304400.0
2009-03-16 14:20:00,31.25,31.25,31.09,31.14,157000.0,22.429,22.429,22.3142,22.3501,157000.0
2009-03-16 14:30:00,31.13,31.18,31.02,31.17,245600.0,22.3429,22.3788,22.2639,22.3716,245600.0
2009-03-16 14:40:00,31.16,31.39,31.16,31.38,308800.0,22.3644,22.5295,22.3644,22.5223,308800.0
2009-03-16 14:50:00,31.38,31.41,31.1,31.11,288000.0,22.5223,22.5439,22.3214,22.3285,288000.0
2009-03-16 15:00:00,31.11,31.19,31.05,31.19,268600.0,22.3285,22.386,22.2855,22.386,268600.0
2009-03-16 15:10:00,31.18,31.36,31.1,31.1,321400.0,22.3788,22.508,22.3214,22.3214,321400.0
2009-03-16 15:20:00,31.1,31.11,30.86,31.1,249000.0,22.3214,22.3285,22.1491,22.3214,249000.0
2009-03-16 15:30:00,31.1,31.11,30.74,30.74,343400.0,22.3214,22.3285,22.063,22.063,343400.0
2009-03-16 15:40:00,30.75,30.9,30.69,30.84,375600.0,22.0702,22.1778,22.0271,22.1348,375600.0
2009-03-16 15:50:00,30.85,30.92,30.79,30.8,379600.0,22.1419,22.1922,22.0989,22.106,379600.0
2009-03-17 09:30:00,30.73,30.85,30.34,30.44,370800.0,22.0558,22.1419,21.7759,21.8477,370800.0
2009-03-17 09:40:00,30.47,30.51,30.18,30.5,378400.0,21.8692,21.8979,21.6611,21.8907,378400.0
2009-03-17 09:50:00,30.5,30.99,30.35,30.53,400000.0,21.8907,22.2424,21.7831,21.9123,400000.0
2009-03-17 10:00:00,30.5,30.83,30.43,30.53,290400.0,21.8907,22.1276,21.8405,21.9123,290400.0
2009-03-17 10:10:00,30.53,30.75,30.4,30.61,222800.0,21.9123,22.0702,21.819,21.9697,222800.0
2009-03-17 10:20:00,30.61,30.95,30.61,30.82,322400.0,21.9697,22.2137,21.9697,22.1204,322400.0
2009-03-17 10:30:00,30.82,30.97,30.66,30.89,352800.0,22.1204,22.2281,22.0056,22.1706,352800.0
2009-03-17 10:40:00,30.91,31.19,30.8,31.1,190600.0,22.185,22.386,22.106,22.3214,190600.0
2009-03-17 10:50:00,31.09,31.24,31.0,31.0,122400.0,22.3142,22.4218,22.2496,22.2496,122400.0
2009-03-17 11:00:00,30.99,31.09,30.83,31.0,224200.0,22.2424,22.3142,22.1276,22.2496,224200.0
2009-03-17 11:10:00,31.0,31.03,30.75,30.77,182600.0,22.2496,22.2711,22.0702,22.0845,182600.0
2009-03-17 11:20:00,30.76,30.93,30.7,30.71,189200.0,22.0773,22.1994,22.0343,22.0415,189200.0
2009-03-17 11:30:00,30.69,30.77,30.63,30.68,190400.0,22.0271,22.0845,21.984,22.0199,190400.0
2009-03-17 11:40:00,30.66,30.83,30.65,30.68,156000.0,22.0056,22.1276,21.9984,22.0199,156000.0
2009-03-17 11:50:00,30.69,30.91,30.68,30.88,100800.0,22.0271,22.185,22.0199,22.1635,100800.0
2009-03-17 12:00:00,30.89,30.93,30.81,30.82,129400.0,22.1706,22.1994,22.1132,22.1204,129400.0
2009-03-17 12:10:00,30.82,30.83,30.66,30.69,284400.0,22.1204,22.1276,22.0056,22.0271,284400.0
2009-03-17 12:20:00,30.69,30.82,30.68,30.79,324200.0,22.0271,22.1204,22.0199,22.0989,324200.0
2009-03-17 12:30:00,30.79,30.92,30.64,30.91,369000.0,22.0989,22.1922,21.9912,22.185,369000.0
2009-03-17 12:40:00,30.91,30.97,30.84,30.84,222600.0,22.185,22.2281,22.1348,22.1348,222600.0
2009-03-17 12:50:00,30.84,30.93,30.79,30.91,154000.0,22.1348,22.1994,22.0989,22.185,154000.0
2009-03-17 13:00:00,30.91,30.99,30.91,30.94,132200.0,22.185,22.2424,22.185,22.2065,132200.0
2009-03-17 13:10:00,30.93,31.25,30.93,31.22,165400.0,22.1994,22.429,22.1994,22.4075,165400.0
2009-03-17 13:20:00,31.23,31.41,31.22,31.31,136800.0,22.4147,22.5439,22.4075,22.4721,136800.0
2009-03-17 13:30:00,31.3,31.39,31.27,31.29,175200.0,22.4649,22.5295,22.4434,22.4577,175200.0
2009-03-17 13:40:00,31.3,31.34,31.09,31.16,221200.0,22.4649,22.4936,22.3142,22.3644,221200.0
2009-03-17 13:50:00,31.16,31.17,30.85,30.96,312400.0,22.3644,22.3716,22.1419,22.2209,312400.0
2009-03-17 14:00:00,30.97,30.99,30.86,30.92,227000.0,22.2281,22.2424,22.1491,22.1922,227000.0
2009-03-17 14:10:00,30.94,31.1,30.91,30.96,322600.0,22.2065,22.3214,22.185,22.2209,322600.0
2009-03-17 14:20:00,30.96,31.07,30.88,30.91,309400.0,22.2209,22.2998,22.1635,22.185,309400.0
2009-03-17 14:30:00,30.92,31.11,30.9,31.11,282400.0,22.1922,22.3285,22.1778,22.3285,282400.0
2009-03-17 14:40:00,31.1,31.27,31.1,31.22,287000.0,22.3214,22.4434,22.3214,22.4075,287000.0
2009-03-17 14:50:00,31.24,31.34,31.15,31.18,236800.0,22.4218,22.4936,22.3573,22.3788,236800.0
2009-03-17 15:00:00,31.18,31.4,31.14,31.34,284600.0,22.3788,22.5367,22.3501,22.4936,284600.0
2009-03-17 15:10:00,31.34,31.37,31.18,31.24,224200.0,22.4936,22.5152,22.3788,22.4218,224200.0
2009-03-17 15:20:00,31.24,31.38,31.22,31.25,182200.0,22.4218,22.5223,22.4075,22.429,182200.0
2009-03-17 15:30:00,31.24,31.34,31.12,31.24,550200.0,22.4218,22.4936,22.3357,22.4218,550200.0
2009-03-17 15:40:00,31.23,31.34,31.22,31.27,410400.0,22.4147,22.4936,22.4075,22.4434,410400.0
2009-03-17 15:50:00,31.28,31.53,31.27,31.52,754000.0,22.4506,22.63,22.4434,22.6228,754000.0
2009-03-18 09:30:00,31.23,31.23,30.63,30.95,329200.0,22.4147,22.4147,21.984,22.2137,329200.0
2009-03-18 09:40:00,30.88,30.93,30.56,30.56,309600.0,22.1635,22.1994,21.9338,21.9338,309600.0
2009-03-18 09:50:00,30.57,30.6,30.32,30.55,397000.0,21.941,21.9625,21.7615,21.9266,397000.0
2009-03-18 10:00:00,30.55,30.57,30.18,30.27,285200.0,21.9266,21.941,21.6611,21.7256,285200.0
2009-03-18 10:10:00,30.26,30.31,30.04,30.13,283600.0,21.7185,21.7544,21.5606,21.6252,283600.0
2009-03-18 10:20:00,30.11,30.13,29.83,29.91,265000.0,21.6108,21.6252,21.4098,21.4673,265000.0
2009-03-18 10:30:00,29.91,29.95,29.46,29.47,526000.0,21.4673,21.496,21.1443,21.1515,526000.0
2009-03-18 10:40:00,29.47,29.75,29.47,29.67,307200.0,21.1515,21.3524,21.1515,21.295,307200.0
2009-03-18 10:50:00,29.67,29.69,29.46,29.69,379400.0,21.295,21.3094,21.1443,21.3094,379400.0
2009-03-18 11:00:00,29.69,29.75,29.52,29.52,257000.0,21.3094,21.3524,21.1874,21.1874,257000.0
2009-03-18 11:10:00,29.54,29.78,29.53,29.56,224800.0,21.2017,21.374,21.1945,21.2161,224800.0
2009-03-18 11:20:00,29.58,29.65,29.43,29.46,219600.0,21.2304,21.2807,21.1228,21.1443,219600.0
2009-03-18 11:30:00,29.46,29.57,29.25,29.32,264400.0,21.1443,21.2232,20.9936,21.0438,264400.0
2009-03-18 11:40:00,29.31,29.45,29.26,29.39,273400.0,21.0366,21.1371,21.0007,21.094,273400.0
2009-03-18 11:50:00,29.38,29.71,29.36,29.71,250400.0,21.0869,21.3237,21.0725,21.3237,250400.0
2009-03-18 12:00:00,29.71,29.93,29.69,29.89,274000.0,21.3237,21.4816,21.3094,21.4529,274000.0
2009-03-18 12:10:00,29.89,29.93,29.77,29.91,163000.0,21.4529,21.4816,21.3668,21.4673,163000.0
2009-03-18 12:20:00,29.91,30.05,29.89,29.95,208400.0,21.4673,21.5677,21.4529,21.496,208400.0
2009-03-18 12:30:00,29.96,29.97,29.81,29.89,159400.0,21.5032,21.5103,21.3955,21.4529,159400.0
2009-03-18 12:40:00,29.89,30.02,29.89,29.93,142200.0,21.4529,21.5462,21.4529,21.4816,142200.0
2009-03-18 12:50:00,29.93,30.21,29.76,30.12,280400.0,21.4816,21.6826,21.3596,21.618,280400.0
2009-03-18 13:00:00,30.1,30.18,29.98,30.0,253000.0,21.6036,21.6611,21.5175,21.5319,253000.0
2009-03-18 13:10:00,30.0,30.03,29.8,29.9,255600.0,21.5319,21.5534,21.3883,21.4601,255600.0
2009-03-18 13:20:00,29.9,30.04,29.89,29.99,137000.0,21.4601,21.5606,21.4529,21.5247,137000.0
2009-03-18 13:30:00,30.0,30.11,29.99,30.06,144600.0,21.5319,21.6108,21.5247,21.5749,144600.0
2009-03-18 13:40:00,30.08,30.21,30.06,30.07,259600.0,21.5893,21.6826,21.5749,21.5821,259600.0
2009-03-18 13:50:00,30.08,30.18,29.97,30.0,155200.0,21.5893,21.6611,21.5103,21.5319,155200.0
2009-03-18 14:00:00,29.98,30.07,29.87,29.96,145600.0,21.5175,21.5821,21.4386,21.5032,145600.0
2009-03-18 14:10:00,29.95,30.54,29.92,30.32,260000.0,21.496,21.9194,21.4744,21.7615,260000.0
2009-03-18 14:20:00,30.3,31.06,30.28,30.66,700000.0,21.7472,22.2927,21.7328,22.0056,700000.0
2009-03-18 14:30:00,30.66,30.84,30.34,30.64,616000.0,22.0056,22.1348,21.7759,21.9912,616000.0
2009-03-18 14:40:00,30.64,31.1,30.56,31.04,408000.0,21.9912,22.3214,21.9338,22.2783,408000.0
2009-03-18 14:50:00,31.03,31.4,31.01,31.3,471400.0,22.2711,22.5367,22.2568,22.4649,471400.0
2009-03-18 15:00:00,31.31,31.32,31.05,31.3,304600.0,22.4721,22.4793,22.2855,22.4649,304600.0
2009-03-18 15:10:00,31.28,31.35,30.93,30.99,237000.0,22.4506,22.5008,22.1994,22.2424,237000.0
2009-03-18 15:20:00,30.98,31.0,30.56,30.93,512600.0,22.2352,22.2496,21.9338,22.1994,512600.0
2009-03-18 15:30:00,30.96,30.99,30.74,30.8,390800.0,22.2209,22.2424,22.063,22.106,390800.0
2009-03-18 15:40:00,30.81,31.02,30.72,30.82,486000.0,22.1132,22.2639,22.0486,22.1204,486000.0
2009-03-18 15:50:00,30.82,31.09,30.81,30.96,636800.0,22.1204,22.3142,22.1132,22.2209,636800.0
2009-03-19 09:30:00,31.82,32.4,31.73,32.24,465600.0,22.8381,23.2544,22.7735,23.1396,465600.0
2009-03-19 09:40:00,32.24,32.49,32.05,32.47,308000.0,23.1396,23.319,23.0032,23.3047,308000.0
2009-03-19 09:50:00,32.46,32.48,31.69,31.75,406000.0,23.2975,23.3118,22.7448,22.7879,406000.0
2009-03-19 10:00:00,31.75,32.06,31.74,31.96,345800.0,22.7879,23.0104,22.7807,22.9386,345800.0
2009-03-19 10:10:00,31.96,32.06,31.9,32.02,334000.0,22.9386,23.0104,22.8955,22.9817,334000.0
2009-03-19 10:20:00,32.04,32.24,32.0,32.18,259200.0,22.996,23.1396,22.9673,23.0965,259200.0
2009-03-19 10:30:00,32.18,32.59,32.18,32.55,282400.0,23.0965,23.3908,23.0965,23.3621,282400.0
2009-03-19 10:40:00,32.56,32.73,32.49,32.61,207600.0,23.3692,23.4913,23.319,23.4051,207600.0
2009-03-19 10:50:00,32.62,32.67,32.48,32.56,166400.0,23.4123,23.4482,23.3118,23.3692,166400.0
2009-03-19 11:00:00,32.57,32.72,32.45,32.57,158600.0,23.3764,23.4841,23.2903,23.3764,158600.0
2009-03-19 11:10:00,32.56,32.62,32.35,32.51,162800.0,23.3692,23.4123,23.2185,23.3334,162800.0
2009-03-19 11:20:00,32.52,32.71,32.49,32.53,150000.0,23.3405,23.4769,23.319,23.3477,150000.0
2009-03-19 11:30:00,32.53,32.55,32.28,32.28,132600.0,23.3477,23.3621,23.1683,23.1683,132600.0
2009-03-19 11:40:00,32.27,32.27,31.85,31.86,229400.0,23.1611,23.1611,22.8597,22.8668,229400.0
2009-03-19 11:50:00,31.86,31.96,31.75,31.93,236600.0,22.8668,22.9386,22.7879,22.9171,236600.0
2009-03-19 12:00:00,31.92,31.96,31.84,31.9,159400.0,22.9099,22.9386,22.8525,22.8955,159400.0
2009-03-19 12:10:00,31.89,31.95,31.75,31.77,171200.0,22.8884,22.9314,22.7879,22.8022,171200.0
2009-03-19 12:20:00,31.78,31.95,31.72,31.95,175200.0,22.8094,22.9314,22.7664,22.9314,175200.0
2009-03-19 12:30:00,31.95,32.04,31.8,31.9,118000.0,22.9314,22.996,22.8238,22.8955,118000.0
2009-03-19 12:40:00,31.91,32.09,31.85,32.01,104400.0,22.9027,23.0319,22.8597,22.9745,104400.0
2009-03-19 12:50:00,32.01,32.15,31.93,31.97,223200.0,22.9745,23.075,22.9171,22.9458,223200.0
2009-03-19 13:00:00,31.97,32.16,31.95,32.02,155200.0,22.9458,23.0822,22.9314,22.9817,155200.0
2009-03-19 13:10:00,32.05,32.36,32.04,32.34,196800.0,23.0032,23.2257,22.996,23.2113,196800.0
2009-03-19 13:20:00,32.33,32.35,32.22,32.24,178800.0,23.2042,23.2185,23.1252,23.1396,178800.0
2009-03-19 13:30:00,32.24,32.32,32.16,32.24,147600.0,23.1396,23.197,23.0822,23.1396,147600.0
2009-03-19 13:40:00,32.24,32.43,32.14,32.42,253000.0,23.1396,23.2759,23.0678,23.2688,253000.0
2009-03-19 13:50:00,32.43,32.45,32.36,32.39,117400.0,23.2759,23.2903,23.2257,23.2472,117400.0
2009-03-19 14:00:00,32.4,32.55,32.4,32.53,175600.0,23.2544,23.3621,23.2544,23.3477,175600.0
2009-03-19 14:10:00,32.53,32.54,32.28,32.33,178000.0,23.3477,23.3549,23.1683,23.2042,178000.0
2009-03-19 14:20:00,32.35,32.35,32.13,32.23,168800.0,23.2185,23.2185,23.0606,23.1324,168800.0
2009-03-19 14:30:00,32.22,32.24,32.01,32.1,184600.0,23.1252,23.1396,22.9745,23.0391,184600.0
2009-03-19 14:40:00,32.09,32.14,31.95,32.02,180400.0,23.0319,23.0678,22.9314,22.9817,180400.0
2009-03-19 14:50:00,32.02,32.04,31.82,31.96,183000.0,22.9817,22.996,22.8381,22.9386,183000.0
2009-03-19 15:00:00,31.96,32.13,31.9,31.93,162400.0,22.9386,23.0606,22.8955,22.9171,162400.0
2009-03-19 15:10:00,31.93,32.06,31.86,32.01,111600.0,22.9171,23.0104,22.8668,22.9745,111600.0
2009-03-19 15:20:00,32.01,32.03,31.84,31.93,123000.0,22.9745,22.9889,22.8525,22.9171,123000.0
2009-03-19 15:30:00,31.93,32.03,31.85,31.86,197600.0,22.9171,22.9889,22.8597,22.8668,197600.0
2009-03-19 15:40:00,31.86,31.86,31.71,31.74,277000.0,22.8668,22.8668,22.7592,22.7807,277000.0
2009-03-19 15:50:00,31.74,31.78,31.55,31.63,525800.0,22.7807,22.8094,22.6443,22.7018,525800.0
2009-03-20 09:30:00,32.1,32.5,32.08,32.19,1246200.0,23.0391,23.3262,23.0247,23.1037,1246200.0
2009-03-20 09:40:00,32.2,32.31,32.09,32.22,190200.0,23.1109,23.1898,23.0319,23.1252,190200.0
2009-03-20 09:50:00,32.24,32.35,31.91,31.98,196400.0,23.1396,23.2185,22.9027,22.953,196400.0
2009-03-20 10:00:00,32.01,32.07,31.79,31.9,140800.0,22.9745,23.0176,22.8166,22.8955,140800.0
2009-03-20 10:10:00,31.89,31.91,31.82,31.83,166200.0,22.8884,22.9027,22.8381,22.8453,166200.0
2009-03-20 10:20:00,31.83,32.06,31.83,32.04,312600.0,22.8453,23.0104,22.8453,22.996,312600.0
2009-03-20 10:30:00,32.04,32.05,31.85,31.95,209600.0,22.996,23.0032,22.8597,22.9314,209600.0
2009-03-20 10:40:00,31.96,31.96,31.83,31.96,112400.0,22.9386,22.9386,22.8453,22.9386,112400.0
2009-03-20 10:50:00,31.96,32.06,31.9,32.0,152200.0,22.9386,23.0104,22.8955,22.9673,152200.0
2009-03-20 11:00:00,31.99,32.01,31.84,31.9,108600.0,22.9601,22.9745,22.8525,22.8955,108600.0
2009-03-20 11:10:00,31.9,31.92,31.79,31.83,186000.0,22.8955,22.9099,22.8166,22.8453,186000.0
2009-03-20 11:20:00,31.83,31.83,31.73,31.81,133000.0,22.8453,22.8453,22.7735,22.831,133000.0
2009-03-20 11:30:00,31.82,31.9,31.77,31.87,88000.0,22.8381,22.8955,22.8022,22.874,88000.0
2009-03-20 11:40:00,31.87,31.95,31.75,31.8,107800.0,22.874,22.9314,22.7879,22.8238,107800.0
2009-03-20 11:50:00,31.8,31.89,31.8,31.88,108000.0,22.8238,22.8884,22.8238,22.8812,108000.0
2009-03-20 12:00:00,31.87,31.88,31.8,31.83,84000.0,22.874,22.8812,22.8238,22.8453,84000.0
2009-03-20 12:10:00,31.83,32.0,31.83,31.99,174600.0,22.8453,22.9673,22.8453,22.9601,174600.0
2009-03-20 12:20:00,32.0,32.03,31.89,31.97,167600.0,22.9673,22.9889,22.8884,22.9458,167600.0
2009-03-20 12:30:00,31.96,32.05,31.94,31.97,183000.0,22.9386,23.0032,22.9243,22.9458,183000.0
2009-03-20 12:40:00,31.97,32.01,31.83,31.85,74000.0,22.9458,22.9745,22.8453,22.8597,74000.0
2009-03-20 12:50:00,31.84,31.84,31.61,31.68,154400.0,22.8525,22.8525,22.6874,22.7376,154400.0
2009-03-20 13:00:00,31.68,31.74,31.68,31.71,113200.0,22.7376,22.7807,22.7376,22.7592,113200.0
2009-03-20 13:10:00,31.7,31.71,31.66,31.67,128400.0,22.752,22.7592,22.7233,22.7305,128400.0
2009-03-20 13:20:00,31.67,31.67,31.42,31.48,152800.0,22.7305,22.7305,22.551,22.5941,152800.0
2009-03-20 13:30:00,31.48,31.52,31.24,31.26,128800.0,22.5941,22.6228,22.4218,22.4362,128800.0
2009-03-20 13:40:00,31.27,31.27,31.05,31.1,132400.0,22.4434,22.4434,22.2855,22.3214,132400.0
2009-03-20 13:50:00,31.1,31.18,30.93,30.95,163000.0,22.3214,22.3788,22.1994,22.2137,163000.0
2009-03-20 14:00:00,30.95,31.02,30.88,30.93,137200.0,22.2137,22.2639,22.1635,22.1994,137200.0
2009-03-20 14:10:00,30.92,30.97,30.81,30.85,208400.0,22.1922,22.2281,22.1132,22.1419,208400.0
2009-03-20 14:20:00,30.85,30.88,30.66,30.86,174400.0,22.1419,22.1635,22.0056,22.1491,174400.0
2009-03-20 14:30:00,30.85,30.88,30.75,30.84,140000.0,22.1419,22.1635,22.0702,22.1348,140000.0
2009-03-20 14:40:00,30.84,30.85,30.64,30.74,108000.0,22.1348,22.1419,21.9912,22.063,108000.0
2009-03-20 14:50:00,30.75,30.89,30.67,30.85,113400.0,22.0702,22.1706,22.0127,22.1419,113400.0
2009-03-20 15:00:00,30.85,31.05,30.82,31.0,213400.0,22.1419,22.2855,22.1204,22.2496,213400.0
2009-03-20 15:10:00,30.99,31.07,30.9,31.0,178600.0,22.2424,22.2998,22.1778,22.2496,178600.0
2009-03-20 15:20:00,31.0,31.23,31.0,31.15,203000.0,22.2496,22.4147,22.2496,22.3573,203000.0
2009-03-20 15:30:00,31.14,31.33,31.09,31.12,251600.0,22.3501,22.4864,22.3142,22.3357,251600.0
2009-03-20 15:40:00,31.11,31.25,31.09,31.16,348600.0,22.3285,22.429,22.3142,22.3644,348600.0
2009-03-20 15:50:00,31.16,31.17,30.86,30.92,512200.0,22.3644,22.3716,22.1491,22.1922,512200.0
2009-03-23 09:30:00,31.82,32.45,31.72,32.44,179200.0,22.8381,23.2903,22.7664,23.2831,179200.0
2009-03-23 09:40:00,32.44,32.62,32.38,32.42,223800.0,23.2831,23.4123,23.2401,23.2688,223800.0
2009-03-23 09:50:00,32.44,32.68,32.39,32.64,186200.0,23.2831,23.4554,23.2472,23.4267,186200.0
2009-03-23 10:00:00,32.67,32.88,32.65,32.74,210000.0,23.4482,23.5989,23.4338,23.4984,210000.0
2009-03-23 10:10:00,32.72,33.05,32.62,33.0,166800.0,23.4841,23.7209,23.4123,23.685,166800.0
2009-03-23 10:20:00,33.02,33.22,32.81,32.83,190200.0,23.6994,23.8429,23.5487,23.563,190200.0
2009-03-23 10:30:00,32.82,33.07,32.78,33.06,215400.0,23.5559,23.7353,23.5271,23.7281,215400.0
2009-03-23 10:40:00,33.07,33.1,32.81,32.91,145800.0,23.7353,23.7568,23.5487,23.6205,145800.0
2009-03-23 10:50:00,32.92,33.33,32.91,33.3,193400.0,23.6276,23.9219,23.6205,23.9004,193400.0
2009-03-23 11:00:00,33.29,33.33,33.09,33.11,138800.0,23.8932,23.9219,23.7496,23.764,138800.0
2009-03-23 11:10:00,33.1,33.21,33.06,33.15,115800.0,23.7568,23.8358,23.7281,23.7927,115800.0
2009-03-23 11:20:00,33.17,33.17,32.86,32.9,124000.0,23.8071,23.8071,23.5846,23.6133,124000.0
2009-03-23 11:30:00,32.9,33.0,32.88,32.88,158000.0,23.6133,23.685,23.5989,23.5989,158000.0
2009-03-23 11:40:00,32.9,32.97,32.84,32.94,70000.0,23.6133,23.6635,23.5702,23.642,70000.0
2009-03-23 11:50:00,32.94,32.99,32.9,32.95,182600.0,23.642,23.6779,23.6133,23.6492,182600.0
2009-03-23 12:00:00,32.96,32.96,32.89,32.91,74600.0,23.6563,23.6563,23.6061,23.6205,74600.0
2009-03-23 12:10:00,32.93,32.94,32.9,32.92,91200.0,23.6348,23.642,23.6133,23.6276,91200.0
2009-03-23 12:20:00,32.92,32.93,32.84,32.87,112600.0,23.6276,23.6348,23.5702,23.5917,112600.0
2009-03-23 12:30:00,32.87,32.87,32.76,32.76,110800.0,23.5917,23.5917,23.5128,23.5128,110800.0
2009-03-23 12:40:00,32.77,32.91,32.73,32.87,183000.0,23.52,23.6205,23.4913,23.5917,183000.0
2009-03-23 12:50:00,32.88,32.88,32.84,32.87,69400.0,23.5989,23.5989,23.5702,23.5917,69400.0
2009-03-23 13:00:00,32.87,32.89,32.83,32.85,117800.0,23.5917,23.6061,23.563,23.5774,117800.0
2009-03-23 13:10:00,32.85,33.05,32.85,32.95,121600.0,23.5774,23.7209,23.5774,23.6492,121600.0
2009-03-23 13:20:00,32.95,32.99,32.72,32.74,200600.0,23.6492,23.6779,23.4841,23.4984,200600.0
2009-03-23 13:30:00,32.74,32.8,32.69,32.72,82200.0,23.4984,23.5415,23.4626,23.4841,82200.0
2009-03-23 13:40:00,32.71,32.71,32.65,32.68,81400.0,23.4769,23.4769,23.4338,23.4554,81400.0
2009-03-23 13:50:00,32.68,32.71,32.55,32.63,79800.0,23.4554,23.4769,23.3621,23.4195,79800.0
2009-03-23 14:00:00,32.62,32.84,32.62,32.79,82800.0,23.4123,23.5702,23.4123,23.5343,82800.0
2009-03-23 14:10:00,32.78,32.79,32.65,32.71,91400.0,23.5271,23.5343,23.4338,23.4769,91400.0
2009-03-23 14:20:00,32.71,32.88,32.7,32.85,85200.0,23.4769,23.5989,23.4697,23.5774,85200.0
2009-03-23 14:30:00,32.85,32.93,32.84,32.88,90600.0,23.5774,23.6348,23.5702,23.5989,90600.0
2009-03-23 14:40:00,32.88,32.94,32.84,32.88,172400.0,23.5989,23.642,23.5702,23.5989,172400.0
2009-03-23 14:50:00,32.88,33.01,32.87,32.98,265600.0,23.5989,23.6922,23.5917,23.6707,265600.0
2009-03-23 15:00:00,32.99,32.99,32.84,32.93,223000.0,23.6779,23.6779,23.5702,23.6348,223000.0
2009-03-23 15:10:00,32.94,33.02,32.93,32.99,156800.0,23.642,23.6994,23.6348,23.6779,156800.0
2009-03-23 15:20:00,32.99,33.01,32.88,32.95,112600.0,23.6779,23.6922,23.5989,23.6492,112600.0
2009-03-23 15:30:00,32.95,32.97,32.8,32.93,213600.0,23.6492,23.6635,23.5415,23.6348,213600.0
2009-03-23 15:40:00,32.93,33.16,32.93,33.16,340400.0,23.6348,23.7999,23.6348,23.7999,340400.0
2009-03-23 15:50:00,33.15,33.22,33.0,33.02,1070600.0,23.7927,23.8429,23.685,23.6994,1070600.0
2009-03-24 09:30:00,32.45,32.74,32.27,32.27,165600.0,23.2903,23.4984,23.1611,23.1611,165600.0
2009-03-24 09:40:00,32.3,32.47,32.08,32.16,121200.0,23.1826,23.3047,23.0247,23.0822,121200.0
2009-03-24 09:50:00,32.15,32.27,32.0,32.0,226600.0,23.075,23.1611,22.9673,22.9673,226600.0
2009-03-24 10:00:00,32.01,32.25,32.0,32.04,137800.0,22.9745,23.1468,22.9673,22.996,137800.0
2009-03-24 10:10:00,32.04,32.14,31.85,31.91,139200.0,22.996,23.0678,22.8597,22.9027,139200.0
2009-03-24 10:20:00,31.91,31.99,31.75,31.75,102400.0,22.9027,22.9601,22.7879,22.7879,102400.0
2009-03-24 10:30:00,31.77,31.79,31.64,31.72,71200.0,22.8022,22.8166,22.7089,22.7664,71200.0
2009-03-24 10:40:00,31.72,31.83,31.68,31.74,70000.0,22.7664,22.8453,22.7376,22.7807,70000.0
2009-03-24 10:50:00,31.73,31.96,31.73,31.83,83400.0,22.7735,22.9386,22.7735,22.8453,83400.0
2009-03-24 11:00:00,31.83,32.21,31.78,32.19,138600.0,22.8453,23.118,22.8094,23.1037,138600.0
2009-03-24 11:10:00,32.2,32.39,32.2,32.29,187600.0,23.1109,23.2472,23.1109,23.1755,187600.0
2009-03-24 11:20:00,32.29,32.6,32.27,32.36,152200.0,23.1755,23.398,23.1611,23.2257,152200.0
2009-03-24 11:30:00,32.35,32.52,32.24,32.47,102400.0,23.2185,23.3405,23.1396,23.3047,102400.0
2009-03-24 11:40:00,32.47,32.47,32.16,32.2,53800.0,23.3047,23.3047,23.0822,23.1109,53800.0
2009-03-24 11:50:00,32.2,32.26,32.02,32.02,66400.0,23.1109,23.1539,22.9817,22.9817,66400.0
2009-03-24 12:00:00,32.02,32.08,31.93,32.02,57000.0,22.9817,23.0247,22.9171,22.9817,57000.0
2009-03-24 12:10:00,32.01,32.15,31.98,32.12,85200.0,22.9745,23.075,22.953,23.0534,85200.0
2009-03-24 12:20:00,32.11,32.11,32.05,32.07,73600.0,23.0463,23.0463,23.0032,23.0176,73600.0
2009-03-24 12:30:00,32.08,32.1,32.0,32.02,128400.0,23.0247,23.0391,22.9673,22.9817,128400.0
2009-03-24 12:40:00,32.0,32.06,31.97,32.05,68000.0,22.9673,23.0104,22.9458,23.0032,68000.0
2009-03-24 12:50:00,32.05,32.29,32.04,32.23,184400.0,23.0032,23.1755,22.996,23.1324,184400.0
2009-03-24 13:00:00,32.24,32.24,32.19,32.22,85200.0,23.1396,23.1396,23.1037,23.1252,85200.0
2009-03-24 13:10:00,32.22,32.28,32.13,32.24,79800.0,23.1252,23.1683,23.0606,23.1396,79800.0
2009-03-24 13:20:00,32.25,32.39,32.23,32.24,84600.0,23.1468,23.2472,23.1324,23.1396,84600.0
2009-03-24 13:30:00,32.23,32.24,31.93,31.97,109000.0,23.1324,23.1396,22.9171,22.9458,109000.0
2009-03-24 13:40:00,31.96,32.08,31.93,31.97,45000.0,22.9386,23.0247,22.9171,22.9458,45000.0
2009-03-24 13:50:00,31.97,32.01,31.89,31.99,56600.0,22.9458,22.9745,22.8884,22.9601,56600.0
2009-03-24 14:00:00,31.97,32.13,31.92,32.09,99000.0,22.9458,23.0606,22.9099,23.0319,99000.0
2009-03-24 14:10:00,32.1,32.3,32.04,32.22,107000.0,23.0391,23.1826,22.996,23.1252,107000.0
2009-03-24 14:20:00,32.22,32.3,32.15,32.18,56800.0,23.1252,23.1826,23.075,23.0965,56800.0
2009-03-24 14:30:00,32.2,32.27,32.17,32.19,57600.0,23.1109,23.1611,23.0893,23.1037,57600.0
2009-03-24 14:40:00,32.19,32.32,32.17,32.24,83200.0,23.1037,23.197,23.0893,23.1396,83200.0
2009-03-24 14:50:00,32.24,32.3,32.08,32.25,78400.0,23.1396,23.1826,23.0247,23.1468,78400.0
2009-03-24 15:00:00,32.26,32.33,32.04,32.08,128400.0,23.1539,23.2042,22.996,23.0247,128400.0
2009-03-24 15:10:00,32.08,32.16,32.07,32.12,142600.0,23.0247,23.0822,23.0176,23.0534,142600.0
2009-03-24 15:20:00,32.12,32.21,32.03,32.1,103000.0,23.0534,23.118,22.9889,23.0391,103000.0
2009-03-24 15:30:00,32.1,32.24,32.01,32.18,186600.0,23.0391,23.1396,22.9745,23.0965,186600.0
2009-03-24 15:40:00,32.18,32.18,31.97,31.98,193200.0,23.0965,23.0965,22.9458,22.953,193200.0
2009-03-24 15:50:00,31.99,32.02,31.74,31.83,344800.0,22.9601,22.9817,22.7807,22.8453,344800.0
2009-03-25 09:30:00,31.9,32.12,31.78,32.05,198000.0,22.8955,23.0534,22.8094,23.0032,198000.0
2009-03-25 09:40:00,32.05,32.24,31.91,32.07,165800.0,23.0032,23.1396,22.9027,23.0176,165800.0
2009-03-25 09:50:00,32.07,32.48,32.06,32.42,155800.0,23.0176,23.3118,23.0104,23.2688,155800.0
2009-03-25 10:00:00,32.42,32.87,32.42,32.83,214200.0,23.2688,23.5917,23.2688,23.563,214200.0
2009-03-25 10:10:00,32.83,32.83,32.46,32.63,160600.0,23.563,23.563,23.2975,23.4195,160600.0
2009-03-25 10:20:00,32.63,32.65,32.48,32.53,101800.0,23.4195,23.4338,23.3118,23.3477,101800.0
2009-03-25 10:30:00,32.53,32.92,32.43,32.89,302600.0,23.3477,23.6276,23.2759,23.6061,302600.0
2009-03-25 10:40:00,32.88,32.95,32.72,32.74,162400.0,23.5989,23.6492,23.4841,23.4984,162400.0
2009-03-25 10:50:00,32.74,32.88,32.57,32.57,102000.0,23.4984,23.5989,23.3764,23.3764,102000.0
2009-03-25 11:00:00,32.57,32.69,32.47,32.68,102000.0,23.3764,23.4626,23.3047,23.4554,102000.0
2009-03-25 11:10:00,32.67,32.72,32.4,32.42,175400.0,23.4482,23.4841,23.2544,23.2688,175400.0
2009-03-25 11:20:00,32.4,32.44,32.24,32.31,222000.0,23.2544,23.2831,23.1396,23.1898,222000.0
2009-03-25 11:30:00,32.32,32.35,32.17,32.23,144400.0,23.197,23.2185,23.0893,23.1324,144400.0
2009-03-25 11:40:00,32.24,32.4,32.05,32.33,226800.0,23.1396,23.2544,23.0032,23.2042,226800.0
2009-03-25 11:50:00,32.33,32.37,32.22,32.23,165600.0,23.2042,23.2329,23.1252,23.1324,165600.0
2009-03-25 12:00:00,32.22,32.44,32.18,32.39,186000.0,23.1252,23.2831,23.0965,23.2472,186000.0
2009-03-25 12:10:00,32.38,32.39,32.13,32.13,158400.0,23.2401,23.2472,23.0606,23.0606,158400.0
2009-03-25 12:20:00,32.15,32.24,31.99,32.12,126000.0,23.075,23.1396,22.9601,23.0534,126000.0
2009-03-25 12:30:00,32.12,32.26,32.08,32.22,93000.0,23.0534,23.1539,23.0247,23.1252,93000.0
2009-03-25 12:40:00,32.22,32.27,32.1,32.13,186800.0,23.1252,23.1611,23.0391,23.0606,186800.0
2009-03-25 12:50:00,32.13,32.2,32.08,32.15,110400.0,23.0606,23.1109,23.0247,23.075,110400.0
2009-03-25 13:00:00,32.16,32.31,32.16,32.18,143800.0,23.0822,23.1898,23.0822,23.0965,143800.0
2009-03-25 13:10:00,32.18,32.22,31.93,31.96,196200.0,23.0965,23.1252,22.9171,22.9386,196200.0
2009-03-25 13:20:00,31.96,32.05,31.81,31.85,155600.0,22.9386,23.0032,22.831,22.8597,155600.0
2009-03-25 13:30:00,31.86,31.95,31.78,31.88,187400.0,22.8668,22.9314,22.8094,22.8812,187400.0
2009-03-25 13:40:00,31.88,31.92,31.6,31.77,254600.0,22.8812,22.9099,22.6802,22.8022,254600.0
2009-03-25 13:50:00,31.77,31.89,31.7,31.7,235200.0,22.8022,22.8884,22.752,22.752,235200.0
2009-03-25 14:00:00,31.7,31.71,31.21,31.27,233200.0,22.752,22.7592,22.4003,22.4434,233200.0
2009-03-25 14:10:00,31.28,31.43,31.25,31.36,162400.0,22.4506,22.5582,22.429,22.508,162400.0
2009-03-25 14:20:00,31.36,31.39,31.16,31.16,246000.0,22.508,22.5295,22.3644,22.3644,246000.0
2009-03-25 14:30:00,31.16,31.17,30.94,30.98,259200.0,22.3644,22.3716,22.2065,22.2352,259200.0
2009-03-25 14:40:00,30.97,31.0,30.75,30.84,211400.0,22.2281,22.2496,22.0702,22.1348,211400.0
2009-03-25 14:50:00,30.83,31.08,30.75,30.86,238400.0,22.1276,22.307,22.0702,22.1491,238400.0
2009-03-25 15:00:00,30.89,30.92,30.76,30.83,175800.0,22.1706,22.1922,22.0773,22.1276,175800.0
2009-03-25 15:10:00,30.83,31.15,30.82,31.08,157800.0,22.1276,22.3573,22.1204,22.307,157800.0
2009-03-25 15:20:00,31.08,31.25,31.05,31.24,178800.0,22.307,22.429,22.2855,22.4218,178800.0
2009-03-25 15:30:00,31.25,31.29,31.14,31.16,241000.0,22.429,22.4577,22.3501,22.3644,241000.0
2009-03-25 15:40:00,31.16,31.4,31.08,31.32,265000.0,22.3644,22.5367,22.307,22.4793,265000.0
2009-03-25 15:50:00,31.33,31.8,31.28,31.7,414000.0,22.4864,22.8238,22.4506,22.752,414000.0
2009-03-26 09:30:00,32.04,32.6,32.04,32.32,255200.0,22.996,23.398,22.996,23.197,255200.0
2009-03-26 09:40:00,32.32,32.58,32.0,32.07,180200.0,23.197,23.3836,22.9673,23.0176,180200.0
2009-03-26 09:50:00,32.06,32.09,31.58,31.75,161200.0,23.0104,23.0319,22.6659,22.7879,161200.0
2009-03-26 10:00:00,31.75,32.1,31.75,31.98,82600.0,22.7879,23.0391,22.7879,22.953,82600.0
2009-03-26 10:10:00,31.98,31.98,31.71,31.9,71400.0,22.953,22.953,22.7592,22.8955,71400.0
2009-03-26 10:20:00,31.93,31.97,31.74,31.74,72800.0,22.9171,22.9458,22.7807,22.7807,72800.0
2009-03-26 10:30:00,31.75,31.75,31.21,31.34,334000.0,22.7879,22.7879,22.4003,22.4936,334000.0
2009-03-26 10:40:00,31.35,31.62,31.13,31.17,145800.0,22.5008,22.6946,22.3429,22.3716,145800.0
2009-03-26 10:50:00,31.18,31.35,31.09,31.3,158600.0,22.3788,22.5008,22.3142,22.4649,158600.0
2009-03-26 11:00:00,31.31,31.65,31.29,31.57,131400.0,22.4721,22.7161,22.4577,22.6587,131400.0
2009-03-26 11:10:00,31.55,31.8,31.38,31.66,123400.0,22.6443,22.8238,22.5223,22.7233,123400.0
2009-03-26 11:20:00,31.66,31.93,31.56,31.61,116200.0,22.7233,22.9171,22.6515,22.6874,116200.0
2009-03-26 11:30:00,31.59,31.89,31.55,31.81,115800.0,22.6731,22.8884,22.6443,22.831,115800.0
2009-03-26 11:40:00,31.79,31.86,31.61,31.71,126600.0,22.8166,22.8668,22.6874,22.7592,126600.0
2009-03-26 11:50:00,31.71,31.77,31.5,31.65,103400.0,22.7592,22.8022,22.6085,22.7161,103400.0
2009-03-26 12:00:00,31.65,31.88,31.63,31.83,78400.0,22.7161,22.8812,22.7018,22.8453,78400.0
2009-03-26 12:10:00,31.81,31.84,31.68,31.83,76000.0,22.831,22.8525,22.7376,22.8453,76000.0
2009-03-26 12:20:00,31.85,31.93,31.83,31.93,71000.0,22.8597,22.9171,22.8453,22.9171,71000.0
2009-03-26 12:30:00,31.92,31.92,31.58,31.77,107800.0,22.9099,22.9099,22.6659,22.8022,107800.0
2009-03-26 12:40:00,31.77,31.78,31.49,31.57,85000.0,22.8022,22.8094,22.6013,22.6587,85000.0
2009-03-26 12:50:00,31.57,31.61,31.46,31.56,80600.0,22.6587,22.6874,22.5797,22.6515,80600.0
2009-03-26 13:00:00,31.56,31.99,31.56,31.96,135400.0,22.6515,22.9601,22.6515,22.9386,135400.0
2009-03-26 13:10:00,31.95,31.95,31.6,31.63,113800.0,22.9314,22.9314,22.6802,22.7018,113800.0
2009-03-26 13:20:00,31.62,31.82,31.54,31.55,148400.0,22.6946,22.8381,22.6372,22.6443,148400.0
2009-03-26 13:30:00,31.56,31.67,31.39,31.45,129600.0,22.6515,22.7305,22.5295,22.5726,129600.0
2009-03-26 13:40:00,31.46,31.47,31.32,31.43,97200.0,22.5797,22.5869,22.4793,22.5582,97200.0
2009-03-26 13:50:00,31.44,31.52,31.33,31.42,134400.0,22.5654,22.6228,22.4864,22.551,134400.0
2009-03-26 14:00:00,31.42,31.64,31.4,31.6,176000.0,22.551,22.7089,22.5367,22.6802,176000.0
2009-03-26 14:10:00,31.6,31.61,31.39,31.41,157600.0,22.6802,22.6874,22.5295,22.5439,157600.0
2009-03-26 14:20:00,31.42,31.49,31.17,31.17,225400.0,22.551,22.6013,22.3716,22.3716,225400.0
2009-03-26 14:30:00,31.17,31.35,31.09,31.28,166600.0,22.3716,22.5008,22.3142,22.4506,166600.0
2009-03-26 14:40:00,31.28,31.36,31.18,31.25,143000.0,22.4506,22.508,22.3788,22.429,143000.0
2009-03-26 14:50:00,31.25,31.25,30.9,30.91,245600.0,22.429,22.429,22.1778,22.185,245600.0
2009-03-26 15:00:00,30.9,31.15,30.9,31.03,173000.0,22.1778,22.3573,22.1778,22.2711,173000.0
2009-03-26 15:10:00,31.03,31.14,30.96,31.05,247800.0,22.2711,22.3501,22.2209,22.2855,247800.0
2009-03-26 15:20:00,31.05,31.27,31.0,31.14,293400.0,22.2855,22.4434,22.2496,22.3501,293400.0
2009-03-26 15:30:00,31.14,31.25,30.99,31.06,371200.0,22.3501,22.429,22.2424,22.2927,371200.0
2009-03-26 15:40:00,31.06,31.16,30.93,30.93,630600.0,22.2927,22.3644,22.1994,22.1994,630600.0
2009-03-26 15:50:00,30.93,31.0,30.76,30.99,798800.0,22.1994,22.2496,22.0773,22.2424,798800.0
2009-03-27 09:30:00,30.47,30.54,29.6,29.66,235000.0,21.8692,21.9194,21.2448,21.2878,235000.0
2009-03-27 09:40:00,29.68,29.91,29.67,29.87,202000.0,21.3022,21.4673,21.295,21.4386,202000.0
2009-03-27 09:50:00,29.86,29.86,29.59,29.68,224000.0,21.4314,21.4314,21.2376,21.3022,224000.0
2009-03-27 10:00:00,29.68,29.73,29.45,29.46,177400.0,21.3022,21.3381,21.1371,21.1443,177400.0
2009-03-27 10:10:00,29.46,29.61,29.45,29.49,155600.0,21.1443,21.2519,21.1371,21.1658,155600.0
2009-03-27 10:20:00,29.49,29.71,29.42,29.68,113400.0,21.1658,21.3237,21.1156,21.3022,113400.0
2009-03-27 10:30:00,29.7,29.71,29.55,29.7,284600.0,21.3165,21.3237,21.2089,21.3165,284600.0
2009-03-27 10:40:00,29.7,29.87,29.65,29.75,154600.0,21.3165,21.4386,21.2807,21.3524,154600.0
2009-03-27 10:50:00,29.75,29.93,29.74,29.76,164600.0,21.3524,21.4816,21.3453,21.3596,164600.0
2009-03-27 11:00:00,29.77,29.88,29.7,29.73,107200.0,21.3668,21.4457,21.3165,21.3381,107200.0
2009-03-27 11:10:00,29.72,29.84,29.65,29.75,91800.0,21.3309,21.417,21.2807,21.3524,91800.0
2009-03-27 11:20:00,29.73,29.96,29.72,29.85,96800.0,21.3381,21.5032,21.3309,21.4242,96800.0
2009-03-27 11:30:00,29.85,29.97,29.78,29.86,97200.0,21.4242,21.5103,21.374,21.4314,97200.0
2009-03-27 11:40:00,29.84,30.01,29.83,29.92,117000.0,21.417,21.539,21.4098,21.4744,117000.0
2009-03-27 11:50:00,29.92,30.0,29.88,29.88,90400.0,21.4744,21.5319,21.4457,21.4457,90400.0
2009-03-27 12:00:00,29.88,29.95,29.75,29.78,126200.0,21.4457,21.496,21.3524,21.374,126200.0
2009-03-27 12:10:00,29.78,29.78,29.65,29.71,93800.0,21.374,21.374,21.2807,21.3237,93800.0
2009-03-27 12:20:00,29.72,29.75,29.61,29.64,71200.0,21.3309,21.3524,21.2519,21.2735,71200.0
2009-03-27 12:30:00,29.63,29.75,29.61,29.63,59800.0,21.2663,21.3524,21.2519,21.2663,59800.0
2009-03-27 12:40:00,29.63,29.79,29.63,29.69,63800.0,21.2663,21.3811,21.2663,21.3094,63800.0
2009-03-27 12:50:00,29.69,29.74,29.53,29.61,127400.0,21.3094,21.3453,21.1945,21.2519,127400.0
2009-03-27 13:00:00,29.61,29.71,29.58,29.61,105400.0,21.2519,21.3237,21.2304,21.2519,105400.0
2009-03-27 13:10:00,29.61,29.73,29.58,29.67,125200.0,21.2519,21.3381,21.2304,21.295,125200.0
2009-03-27 13:20:00,29.67,29.75,29.67,29.71,74400.0,21.295,21.3524,21.295,21.3237,74400.0
2009-03-27 13:30:00,29.71,29.91,29.66,29.67,113600.0,21.3237,21.4673,21.2878,21.295,113600.0
2009-03-27 13:40:00,29.67,29.74,29.56,29.63,129400.0,21.295,21.3453,21.2161,21.2663,129400.0
2009-03-27 13:50:00,29.63,29.65,29.48,29.6,120000.0,21.2663,21.2807,21.1586,21.2448,120000.0
2009-03-27 14:00:00,29.62,29.78,29.56,29.71,100400.0,21.2591,21.374,21.2161,21.3237,100400.0
2009-03-27 14:10:00,29.7,29.83,29.66,29.81,102400.0,21.3165,21.4098,21.2878,21.3955,102400.0
2009-03-27 14:20:00,29.81,29.96,29.73,29.89,125600.0,21.3955,21.5032,21.3381,21.4529,125600.0
2009-03-27 14:30:00,29.89,29.92,29.67,29.68,119400.0,21.4529,21.4744,21.295,21.3022,119400.0
2009-03-27 14:40:00,29.69,29.78,29.59,29.68,125000.0,21.3094,21.374,21.2376,21.3022,125000.0
2009-03-27 14:50:00,29.68,29.89,29.63,29.89,143600.0,21.3022,21.4529,21.2663,21.4529,143600.0
2009-03-27 15:00:00,29.89,30.02,29.89,29.89,124000.0,21.4529,21.5462,21.4529,21.4529,124000.0
2009-03-27 15:10:00,29.89,29.99,29.81,29.86,86000.0,21.4529,21.5247,21.3955,21.4314,86000.0
2009-03-27 15:20:00,29.86,29.9,29.68,29.77,100400.0,21.4314,21.4601,21.3022,21.3668,100400.0
2009-03-27 15:30:00,29.78,29.84,29.64,29.64,183800.0,21.374,21.417,21.2735,21.2735,183800.0
2009-03-27 15:40:00,29.62,29.82,29.57,29.75,313400.0,21.2591,21.4027,21.2232,21.3524,313400.0
2009-03-27 15:50:00,29.74,29.85,29.53,29.63,477400.0,21.3453,21.4242,21.1945,21.2663,477400.0
2009-03-30 09:30:00,28.84,29.24,28.66,28.81,250000.0,20.6993,20.9864,20.5701,20.6778,250000.0
2009-03-30 09:40:00,28.82,28.91,28.46,28.56,219200.0,20.6849,20.7495,20.4266,20.4983,219200.0
2009-03-30 09:50:00,28.55,28.63,28.46,28.51,100200.0,20.4912,20.5486,20.4266,20.4624,100200.0
2009-03-30 10:00:00,28.52,28.66,28.34,28.5,184400.0,20.4696,20.5701,20.3404,20.4553,184400.0
2009-03-30 10:10:00,28.53,28.6,28.38,28.4,121000.0,20.4768,20.527,20.3691,20.3835,121000.0
2009-03-30 10:20:00,28.4,28.45,28.3,28.38,74400.0,20.3835,20.4194,20.3117,20.3691,74400.0
2009-03-30 10:30:00,28.37,28.38,28.21,28.29,173200.0,20.362,20.3691,20.2471,20.3045,173200.0
2009-03-30 10:40:00,28.31,28.35,28.21,28.32,101400.0,20.3189,20.3476,20.2471,20.3261,101400.0
2009-03-30 10:50:00,28.33,28.43,28.32,28.42,97400.0,20.3333,20.405,20.3261,20.3979,97400.0
2009-03-30 11:00:00,28.41,28.42,28.28,28.38,124400.0,20.3907,20.3979,20.2974,20.3691,124400.0
2009-03-30 11:10:00,28.38,28.54,28.38,28.54,175800.0,20.3691,20.484,20.3691,20.484,175800.0
2009-03-30 11:20:00,28.55,28.66,28.3,28.33,158600.0,20.4912,20.5701,20.3117,20.3333,158600.0
2009-03-30 11:30:00,28.3,28.31,28.22,28.26,56400.0,20.3117,20.3189,20.2543,20.283,56400.0
2009-03-30 11:40:00,28.25,28.4,28.22,28.36,49800.0,20.2758,20.3835,20.2543,20.3548,49800.0
2009-03-30 11:50:00,28.35,28.35,28.16,28.31,82200.0,20.3476,20.3476,20.2112,20.3189,82200.0
2009-03-30 12:00:00,28.31,28.33,28.17,28.18,55000.0,20.3189,20.3333,20.2184,20.2256,55000.0
2009-03-30 12:10:00,28.18,28.27,28.11,28.27,140800.0,20.2256,20.2902,20.1754,20.2902,140800.0
2009-03-30 12:20:00,28.27,28.36,28.23,28.28,55800.0,20.2902,20.3548,20.2615,20.2974,55800.0
2009-03-30 12:30:00,28.28,28.28,28.17,28.18,92800.0,20.2974,20.2974,20.2184,20.2256,92800.0
2009-03-30 12:40:00,28.16,28.19,28.06,28.07,185800.0,20.2112,20.2328,20.1395,20.1466,185800.0
2009-03-30 12:50:00,28.07,28.1,27.96,27.97,113400.0,20.1466,20.1682,20.0677,20.0749,113400.0
2009-03-30 13:00:00,27.97,28.02,27.96,27.99,80600.0,20.0749,20.1108,20.0677,20.0892,80600.0
2009-03-30 13:10:00,28.0,28.13,27.97,28.04,61600.0,20.0964,20.1897,20.0749,20.1251,61600.0
2009-03-30 13:20:00,28.04,28.24,28.04,28.16,125000.0,20.1251,20.2687,20.1251,20.2112,125000.0
2009-03-30 13:30:00,28.16,28.23,28.03,28.09,121000.0,20.2112,20.2615,20.1179,20.161,121000.0
2009-03-30 13:40:00,28.09,28.11,27.95,28.03,152800.0,20.161,20.1754,20.0605,20.1179,152800.0
2009-03-30 13:50:00,28.01,28.02,27.85,27.87,146000.0,20.1036,20.1108,19.9887,20.0031,146000.0
2009-03-30 14:00:00,27.86,27.86,27.77,27.86,182000.0,19.9959,19.9959,19.9313,19.9959,182000.0
2009-03-30 14:10:00,27.86,28.04,27.85,27.92,135200.0,19.9959,20.1251,19.9887,20.039,135200.0
2009-03-30 14:20:00,27.91,27.93,27.75,27.75,167400.0,20.0318,20.0462,19.917,19.917,167400.0
2009-03-30 14:30:00,27.75,27.93,27.68,27.81,174000.0,19.917,20.0462,19.8667,19.96,174000.0
2009-03-30 14:40:00,27.81,27.92,27.74,27.89,155800.0,19.96,20.039,19.9098,20.0175,155800.0
2009-03-30 14:50:00,27.89,27.98,27.84,27.92,153200.0,20.0175,20.0821,19.9816,20.039,153200.0
2009-03-30 15:00:00,27.93,28.18,27.87,28.17,196800.0,20.0462,20.2256,20.0031,20.2184,196800.0
2009-03-30 15:10:00,28.16,28.28,28.13,28.15,117600.0,20.2112,20.2974,20.1897,20.2041,117600.0
2009-03-30 15:20:00,28.14,28.37,28.14,28.25,154000.0,20.1969,20.362,20.1969,20.2758,154000.0
2009-03-30 15:30:00,28.25,28.43,28.25,28.26,273600.0,20.2758,20.405,20.2758,20.283,273600.0
2009-03-30 15:40:00,28.26,28.33,28.12,28.29,226600.0,20.283,20.3333,20.1825,20.3045,226600.0
2009-03-30 15:50:00,28.3,28.47,28.28,28.34,424400.0,20.3117,20.4337,20.2974,20.3404,424400.0
2009-03-31 09:30:00,28.6,29.2,28.6,28.71,381800.0,20.527,20.9577,20.527,20.606,381800.0
2009-03-31 09:40:00,28.75,28.82,28.4,28.45,302400.0,20.6347,20.6849,20.3835,20.4194,302400.0
2009-03-31 09:50:00,28.46,28.5,28.1,28.14,259200.0,20.4266,20.4553,20.1682,20.1969,259200.0
2009-03-31 10:00:00,28.14,28.34,28.01,28.23,220200.0,20.1969,20.3404,20.1036,20.2615,220200.0
2009-03-31 10:10:00,28.23,28.36,28.09,28.33,250600.0,20.2615,20.3548,20.161,20.3333,250600.0
2009-03-31 10:20:00,28.34,28.5,28.21,28.47,219000.0,20.3404,20.4553,20.2471,20.4337,219000.0
2009-03-31 10:30:00,28.46,28.63,28.39,28.42,165200.0,20.4266,20.5486,20.3763,20.3979,165200.0
2009-03-31 10:40:00,28.43,28.48,28.32,28.34,106200.0,20.405,20.4409,20.3261,20.3404,106200.0
2009-03-31 10:50:00,28.35,28.41,28.24,28.36,69400.0,20.3476,20.3907,20.2687,20.3548,69400.0
2009-03-31 11:00:00,28.37,28.66,28.36,28.66,125400.0,20.362,20.5701,20.3548,20.5701,125400.0
2009-03-31 11:10:00,28.66,28.66,28.46,28.55,103600.0,20.5701,20.5701,20.4266,20.4912,103600.0
2009-03-31 11:20:00,28.56,28.69,28.45,28.65,252600.0,20.4983,20.5916,20.4194,20.5629,252600.0
2009-03-31 11:30:00,28.65,28.65,28.5,28.52,83600.0,20.5629,20.5629,20.4553,20.4696,83600.0
2009-03-31 11:40:00,28.5,28.62,28.39,28.55,174800.0,20.4553,20.5414,20.3763,20.4912,174800.0
2009-03-31 11:50:00,28.55,28.61,28.44,28.47,129200.0,20.4912,20.5342,20.4122,20.4337,129200.0
2009-03-31 12:00:00,28.47,28.47,28.31,28.34,134000.0,20.4337,20.4337,20.3189,20.3404,134000.0
2009-03-31 12:10:00,28.33,28.36,28.25,28.25,66400.0,20.3333,20.3548,20.2758,20.2758,66400.0
2009-03-31 12:20:00,28.27,28.3,28.1,28.13,117400.0,20.2902,20.3117,20.1682,20.1897,117400.0
2009-03-31 12:30:00,28.13,28.13,27.93,27.94,181600.0,20.1897,20.1897,20.0462,20.0533,181600.0
2009-03-31 12:40:00,27.93,28.04,27.92,28.03,140200.0,20.0462,20.1251,20.039,20.1179,140200.0
2009-03-31 12:50:00,28.03,28.25,28.03,28.11,159800.0,20.1179,20.2758,20.1179,20.1754,159800.0
2009-03-31 13:00:00,28.11,28.2,28.11,28.18,130000.0,20.1754,20.24,20.1754,20.2256,130000.0
2009-03-31 13:10:00,28.18,28.23,28.07,28.08,96800.0,20.2256,20.2615,20.1466,20.1538,96800.0
2009-03-31 13:20:00,28.07,28.15,28.02,28.09,94200.0,20.1466,20.2041,20.1108,20.161,94200.0
2009-03-31 13:30:00,28.1,28.15,28.0,28.02,132400.0,20.1682,20.2041,20.0964,20.1108,132400.0
2009-03-31 13:40:00,28.02,28.03,27.98,28.03,90200.0,20.1108,20.1179,20.0821,20.1179,90200.0
2009-03-31 13:50:00,28.03,28.26,28.03,28.25,213400.0,20.1179,20.283,20.1179,20.2758,213400.0
2009-03-31 14:00:00,28.25,28.42,28.25,28.41,130800.0,20.2758,20.3979,20.2758,20.3907,130800.0
2009-03-31 14:10:00,28.41,28.5,28.38,28.43,155600.0,20.3907,20.4553,20.3691,20.405,155600.0
2009-03-31 14:20:00,28.42,28.42,28.15,28.21,173200.0,20.3979,20.3979,20.2041,20.2471,173200.0
2009-03-31 14:30:00,28.22,28.29,28.18,28.28,166000.0,20.2543,20.3045,20.2256,20.2974,166000.0
2009-03-31 14:40:00,28.29,28.33,28.1,28.11,117400.0,20.3045,20.3333,20.1682,20.1754,117400.0
2009-03-31 14:50:00,28.11,28.15,27.93,27.93,195400.0,20.1754,20.2041,20.0462,20.0462,195400.0
2009-03-31 15:00:00,27.93,28.05,27.85,28.04,171200.0,20.0462,20.1323,19.9887,20.1251,171200.0
2009-03-31 15:10:00,28.04,28.05,27.9,28.0,138800.0,20.1251,20.1323,20.0246,20.0964,138800.0
2009-03-31 15:20:00,28.0,28.07,27.93,28.0,266800.0,20.0964,20.1466,20.0462,20.0964,266800.0
2009-03-31 15:30:00,28.0,28.03,27.67,27.69,507600.0,20.0964,20.1179,19.8596,19.8739,507600.0
2009-03-31 15:40:00,27.69,27.75,27.32,27.32,533000.0,19.8739,19.917,19.6083,19.6083,533000.0
2009-03-31 15:50:00,27.31,27.65,27.31,27.35,706800.0,19.6012,19.8452,19.6012,19.6299,706800.0
2009-04-01 09:30:00,26.88,26.99,26.55,26.98,324000.0,19.2925,19.3715,19.0557,19.3643,324000.0
2009-04-01 09:40:00,26.98,27.06,26.75,26.83,226800.0,19.3643,19.4217,19.1992,19.2567,226800.0
2009-04-01 09:50:00,26.83,27.38,26.83,27.3,218000.0,19.2567,19.6514,19.2567,19.594,218000.0
2009-04-01 10:00:00,27.29,27.58,27.25,27.46,207600.0,19.5868,19.795,19.5581,19.7088,207600.0
2009-04-01 10:10:00,27.47,27.68,27.42,27.67,156400.0,19.716,19.8667,19.6801,19.8596,156400.0
2009-04-01 10:20:00,27.68,27.74,27.45,27.5,173200.0,19.8667,19.9098,19.7017,19.7375,173200.0
2009-04-01 10:30:00,27.52,27.61,27.21,27.61,325400.0,19.7519,19.8165,19.5294,19.8165,325400.0
2009-04-01 10:40:00,27.61,27.71,27.56,27.65,145400.0,19.8165,19.8883,19.7806,19.8452,145400.0
2009-04-01 10:50:00,27.65,27.84,27.65,27.67,170400.0,19.8452,19.9816,19.8452,19.8596,170400.0
2009-04-01 11:00:00,27.68,27.73,27.58,27.59,88400.0,19.8667,19.9026,19.795,19.8021,88400.0
2009-04-01 11:10:00,27.59,27.66,27.5,27.59,161200.0,19.8021,19.8524,19.7375,19.8021,161200.0
2009-04-01 11:20:00,27.59,27.9,27.53,27.81,129800.0,19.8021,20.0246,19.7591,19.96,129800.0
2009-04-01 11:30:00,27.84,27.92,27.75,27.86,167800.0,19.9816,20.039,19.917,19.9959,167800.0
2009-04-01 11:40:00,27.87,28.07,27.86,27.87,143000.0,20.0031,20.1466,19.9959,20.0031,143000.0
2009-04-01 11:50:00,27.86,27.99,27.84,27.99,74200.0,19.9959,20.0892,19.9816,20.0892,74200.0
2009-04-01 12:00:00,27.99,28.08,27.89,28.07,113000.0,20.0892,20.1538,20.0175,20.1466,113000.0
2009-04-01 12:10:00,28.07,28.15,27.96,28.0,100000.0,20.1466,20.2041,20.0677,20.0964,100000.0
2009-04-01 12:20:00,28.02,28.03,27.91,28.03,145200.0,20.1108,20.1179,20.0318,20.1179,145200.0
2009-04-01 12:30:00,28.02,28.08,27.96,28.01,133000.0,20.1108,20.1538,20.0677,20.1036,133000.0
2009-04-01 12:40:00,28.0,28.13,27.99,28.12,80200.0,20.0964,20.1897,20.0892,20.1825,80200.0
2009-04-01 12:50:00,28.12,28.12,28.08,28.11,216800.0,20.1825,20.1825,20.1538,20.1754,216800.0
2009-04-01 13:00:00,28.11,28.23,28.06,28.07,164200.0,20.1754,20.2615,20.1395,20.1466,164200.0
2009-04-01 13:10:00,28.07,28.07,27.94,27.95,281600.0,20.1466,20.1466,20.0533,20.0605,281600.0
2009-04-01 13:20:00,27.95,28.1,27.94,28.08,112000.0,20.0605,20.1682,20.0533,20.1538,112000.0
2009-04-01 13:30:00,28.08,28.22,27.97,28.2,121000.0,20.1538,20.2543,20.0749,20.24,121000.0
2009-04-01 13:40:00,28.2,28.27,28.18,28.27,99000.0,20.24,20.2902,20.2256,20.2902,99000.0
2009-04-01 13:50:00,28.25,28.52,28.24,28.46,143800.0,20.2758,20.4696,20.2687,20.4266,143800.0
2009-04-01 14:00:00,28.47,28.6,28.47,28.59,188400.0,20.4337,20.527,20.4337,20.5199,188400.0
2009-04-01 14:10:00,28.58,28.6,28.43,28.44,80200.0,20.5127,20.527,20.405,20.4122,80200.0
2009-04-01 14:20:00,28.45,28.49,28.33,28.39,115600.0,20.4194,20.4481,20.3333,20.3763,115600.0
2009-04-01 14:30:00,28.4,28.47,28.38,28.39,83200.0,20.3835,20.4337,20.3691,20.3763,83200.0
2009-04-01 14:40:00,28.39,28.4,28.18,28.36,148200.0,20.3763,20.3835,20.2256,20.3548,148200.0
2009-04-01 14:50:00,28.36,28.5,28.36,28.42,170000.0,20.3548,20.4553,20.3548,20.3979,170000.0
2009-04-01 15:00:00,28.41,28.43,28.18,28.2,172400.0,20.3907,20.405,20.2256,20.24,172400.0
2009-04-01 15:10:00,28.2,28.25,28.01,28.22,204000.0,20.24,20.2758,20.1036,20.2543,204000.0
2009-04-01 15:20:00,28.24,28.41,28.18,28.39,188000.0,20.2687,20.3907,20.2256,20.3763,188000.0
2009-04-01 15:30:00,28.4,28.69,28.36,28.67,423400.0,20.3835,20.5916,20.3548,20.5773,423400.0
2009-04-01 15:40:00,28.66,28.68,28.56,28.59,322800.0,20.5701,20.5845,20.4983,20.5199,322800.0
2009-04-01 15:50:00,28.6,28.71,28.47,28.54,641400.0,20.527,20.606,20.4337,20.484,641400.0
2009-04-02 09:30:00,29.34,30.01,29.33,29.99,372200.0,21.0582,21.539,21.051,21.5247,372200.0
2009-04-02 09:40:00,29.99,30.3,29.98,30.27,321400.0,21.5247,21.7472,21.5175,21.7256,321400.0
2009-04-02 09:50:00,30.27,30.52,30.17,30.43,241200.0,21.7256,21.9051,21.6539,21.8405,241200.0
2009-04-02 10:00:00,30.43,30.61,30.39,30.41,326400.0,21.8405,21.9697,21.8118,21.8261,326400.0
2009-04-02 10:10:00,30.41,30.55,30.25,30.51,247000.0,21.8261,21.9266,21.7113,21.8979,247000.0
2009-04-02 10:20:00,30.5,30.55,30.31,30.32,220200.0,21.8907,21.9266,21.7544,21.7615,220200.0
2009-04-02 10:30:00,30.32,30.42,30.22,30.33,227000.0,21.7615,21.8333,21.6898,21.7687,227000.0
2009-04-02 10:40:00,30.32,30.5,30.21,30.47,130600.0,21.7615,21.8907,21.6826,21.8692,130600.0
2009-04-02 10:50:00,30.48,30.48,30.3,30.34,128400.0,21.8764,21.8764,21.7472,21.7759,128400.0
2009-04-02 11:00:00,30.34,30.36,30.28,30.31,101600.0,21.7759,21.7902,21.7328,21.7544,101600.0
2009-04-02 11:10:00,30.32,30.57,30.32,30.56,168200.0,21.7615,21.941,21.7615,21.9338,168200.0
2009-04-02 11:20:00,30.55,30.57,30.42,30.42,104000.0,21.9266,21.941,21.8333,21.8333,104000.0
2009-04-02 11:30:00,30.42,30.45,30.33,30.42,53000.0,21.8333,21.8548,21.7687,21.8333,53000.0
2009-04-02 11:40:00,30.41,30.49,30.39,30.41,76000.0,21.8261,21.8835,21.8118,21.8261,76000.0
2009-04-02 11:50:00,30.4,30.42,30.34,30.39,73800.0,21.819,21.8333,21.7759,21.8118,73800.0
2009-04-02 12:00:00,30.39,30.41,30.33,30.39,335400.0,21.8118,21.8261,21.7687,21.8118,335400.0
2009-04-02 12:10:00,30.39,30.54,30.38,30.47,207000.0,21.8118,21.9194,21.8046,21.8692,207000.0
2009-04-02 12:20:00,30.47,30.68,30.47,30.65,99000.0,21.8692,22.0199,21.8692,21.9984,99000.0
2009-04-02 12:30:00,30.67,30.68,30.54,30.57,126200.0,22.0127,22.0199,21.9194,21.941,126200.0
2009-04-02 12:40:00,30.56,30.63,30.55,30.61,73000.0,21.9338,21.984,21.9266,21.9697,73000.0
2009-04-02 12:50:00,30.6,30.61,30.38,30.38,133000.0,21.9625,21.9697,21.8046,21.8046,133000.0
2009-04-02 13:00:00,30.39,30.41,30.26,30.34,116400.0,21.8118,21.8261,21.7185,21.7759,116400.0
2009-04-02 13:10:00,30.33,30.45,30.32,30.36,93800.0,21.7687,21.8548,21.7615,21.7902,93800.0
2009-04-02 13:20:00,30.36,30.36,30.1,30.13,170000.0,21.7902,21.7902,21.6036,21.6252,170000.0
2009-04-02 13:30:00,30.12,30.34,30.08,30.2,66600.0,21.618,21.7759,21.5893,21.6754,66600.0
2009-04-02 13:40:00,30.19,30.33,30.09,30.25,44200.0,21.6682,21.7687,21.5965,21.7113,44200.0
2009-04-02 13:50:00,30.25,30.41,30.25,30.35,45200.0,21.7113,21.8261,21.7113,21.7831,45200.0
2009-04-02 14:00:00,30.35,30.54,30.35,30.45,84800.0,21.7831,21.9194,21.7831,21.8548,84800.0
2009-04-02 14:10:00,30.45,30.55,30.44,30.53,67000.0,21.8548,21.9266,21.8477,21.9123,67000.0
2009-04-02 14:20:00,30.52,30.63,30.5,30.63,66000.0,21.9051,21.984,21.8907,21.984,66000.0
2009-04-02 14:30:00,30.63,30.7,30.62,30.67,110600.0,21.984,22.0343,21.9769,22.0127,110600.0
2009-04-02 14:40:00,30.67,30.7,30.65,30.67,330000.0,22.0127,22.0343,21.9984,22.0127,330000.0
2009-04-02 14:50:00,30.67,30.7,30.47,30.5,314000.0,22.0127,22.0343,21.8692,21.8907,314000.0
2009-04-02 15:00:00,30.5,30.55,30.35,30.41,298200.0,21.8907,21.9266,21.7831,21.8261,298200.0
2009-04-02 15:10:00,30.4,30.49,30.26,30.26,152200.0,21.819,21.8835,21.7185,21.7185,152200.0
2009-04-02 15:20:00,30.27,30.42,30.22,30.28,129800.0,21.7256,21.8333,21.6898,21.7328,129800.0
2009-04-02 15:30:00,30.28,30.42,30.28,30.35,233000.0,21.7328,21.8333,21.7328,21.7831,233000.0
2009-04-02 15:40:00,30.35,30.48,30.19,30.27,261000.0,21.7831,21.8764,21.6682,21.7256,261000.0
2009-04-02 15:50:00,30.25,30.27,29.99,30.08,455800.0,21.7113,21.7256,21.5247,21.5893,455800.0
2009-04-03 09:30:00,30.16,30.84,29.97,30.36,246200.0,21.6467,22.1348,21.5103,21.7902,246200.0
2009-04-03 09:40:00,30.37,30.77,30.37,30.66,131000.0,21.7974,22.0845,21.7974,22.0056,131000.0
2009-04-03 09:50:00,30.65,30.96,30.61,30.89,120400.0,21.9984,22.2209,21.9697,22.1706,120400.0
2009-04-03 10:00:00,30.89,30.96,30.64,30.66,145800.0,22.1706,22.2209,21.9912,22.0056,145800.0
2009-04-03 10:10:00,30.66,30.73,30.44,30.46,91600.0,22.0056,22.0558,21.8477,21.862,91600.0
2009-04-03 10:20:00,30.46,30.63,30.43,30.59,107600.0,21.862,21.984,21.8405,21.9553,107600.0
2009-04-03 10:30:00,30.59,30.66,30.46,30.52,132000.0,21.9553,22.0056,21.862,21.9051,132000.0
2009-04-03 10:40:00,30.54,30.6,30.31,30.36,78200.0,21.9194,21.9625,21.7544,21.7902,78200.0
2009-04-03 10:50:00,30.37,30.54,30.34,30.54,102000.0,21.7974,21.9194,21.7759,21.9194,102000.0
2009-04-03 11:00:00,30.53,30.58,30.36,30.58,117200.0,21.9123,21.9481,21.7902,21.9481,117200.0
2009-04-03 11:10:00,30.57,30.59,30.4,30.45,68400.0,21.941,21.9553,21.819,21.8548,68400.0
2009-04-03 11:20:00,30.45,30.56,30.35,30.56,75000.0,21.8548,21.9338,21.7831,21.9338,75000.0
2009-04-03 11:30:00,30.56,30.83,30.56,30.81,93600.0,21.9338,22.1276,21.9338,22.1132,93600.0
2009-04-03 11:40:00,30.82,30.94,30.8,30.94,157400.0,22.1204,22.2065,22.106,22.2065,157400.0
2009-04-03 11:50:00,30.94,31.32,30.94,31.25,371600.0,22.2065,22.4793,22.2065,22.429,371600.0
2009-04-03 12:00:00,31.23,31.68,31.18,31.36,453400.0,22.4147,22.7376,22.3788,22.508,453400.0
2009-04-03 12:10:00,31.35,31.62,31.35,31.46,203800.0,22.5008,22.6946,22.5008,22.5797,203800.0
2009-04-03 12:20:00,31.47,31.55,31.43,31.52,102000.0,22.5869,22.6443,22.5582,22.6228,102000.0
2009-04-03 12:30:00,31.53,31.63,31.49,31.6,104400.0,22.63,22.7018,22.6013,22.6802,104400.0
2009-04-03 12:40:00,31.59,31.62,31.47,31.5,91600.0,22.6731,22.6946,22.5869,22.6085,91600.0
2009-04-03 12:50:00,31.5,31.54,31.34,31.54,208200.0,22.6085,22.6372,22.4936,22.6372,208200.0
2009-04-03 13:00:00,31.55,31.61,31.48,31.5,132800.0,22.6443,22.6874,22.5941,22.6085,132800.0
2009-04-03 13:10:00,31.48,31.61,31.47,31.56,73800.0,22.5941,22.6874,22.5869,22.6515,73800.0
2009-04-03 13:20:00,31.57,31.68,31.55,31.66,92400.0,22.6587,22.7376,22.6443,22.7233,92400.0
2009-04-03 13:30:00,31.68,31.72,31.61,31.61,111800.0,22.7376,22.7664,22.6874,22.6874,111800.0
2009-04-03 13:40:00,31.61,31.65,31.54,31.59,124000.0,22.6874,22.7161,22.6372,22.6731,124000.0
2009-04-03 13:50:00,31.58,31.81,31.58,31.81,140000.0,22.6659,22.831,22.6659,22.831,140000.0
2009-04-03 14:00:00,31.8,31.83,31.61,31.74,124600.0,22.8238,22.8453,22.6874,22.7807,124600.0
2009-04-03 14:10:00,31.74,31.95,31.74,31.89,187600.0,22.7807,22.9314,22.7807,22.8884,187600.0
2009-04-03 14:20:00,31.89,32.15,31.86,32.15,176800.0,22.8884,23.075,22.8668,23.075,176800.0
2009-04-03 14:30:00,32.15,32.16,31.99,32.0,151800.0,23.075,23.0822,22.9601,22.9673,151800.0
2009-04-03 14:40:00,32.0,32.01,31.74,31.75,134200.0,22.9673,22.9745,22.7807,22.7879,134200.0
2009-04-03 14:50:00,31.74,31.8,31.66,31.76,115200.0,22.7807,22.8238,22.7233,22.7951,115200.0
2009-04-03 15:00:00,31.75,31.78,31.52,31.6,211400.0,22.7879,22.8094,22.6228,22.6802,211400.0
2009-04-03 15:10:00,31.61,31.65,31.43,31.48,374600.0,22.6874,22.7161,22.5582,22.5941,374600.0
2009-04-03 15:20:00,31.48,31.59,31.36,31.38,205600.0,22.5941,22.6731,22.508,22.5223,205600.0
2009-04-03 15:30:00,31.37,31.47,31.17,31.29,249200.0,22.5152,22.5869,22.3716,22.4577,249200.0
2009-04-03 15:40:00,31.29,31.58,31.28,31.4,321800.0,22.4577,22.6659,22.4506,22.5367,321800.0
2009-04-03 15:50:00,31.39,31.6,31.39,31.57,407000.0,22.5295,22.6802,22.5295,22.6587,407000.0
2009-04-06 09:30:00,31.04,31.04,30.5,30.63,270600.0,22.2783,22.2783,21.8907,21.984,270600.0
2009-04-06 09:40:00,30.62,30.68,30.34,30.34,133800.0,21.9769,22.0199,21.7759,21.7759,133800.0
2009-04-06 09:50:00,30.34,30.52,30.3,30.44,140200.0,21.7759,21.9051,21.7472,21.8477,140200.0
2009-04-06 10:00:00,30.45,30.66,30.41,30.6,146000.0,21.8548,22.0056,21.8261,21.9625,146000.0
2009-04-06 10:10:00,30.6,30.61,30.33,30.38,154600.0,21.9625,21.9697,21.7687,21.8046,154600.0
2009-04-06 10:20:00,30.39,30.39,30.02,30.02,178000.0,21.8118,21.8118,21.5462,21.5462,178000.0
2009-04-06 10:30:00,30.02,30.14,29.95,30.14,134600.0,21.5462,21.6323,21.496,21.6323,134600.0
2009-04-06 10:40:00,30.13,30.23,30.05,30.12,111400.0,21.6252,21.6969,21.5677,21.618,111400.0
2009-04-06 10:50:00,30.11,30.25,30.08,30.11,99200.0,21.6108,21.7113,21.5893,21.6108,99200.0
2009-04-06 11:00:00,30.12,30.15,29.82,30.01,117200.0,21.618,21.6395,21.4027,21.539,117200.0
2009-04-06 11:10:00,30.02,30.08,29.93,29.97,108600.0,21.5462,21.5893,21.4816,21.5103,108600.0
2009-04-06 11:20:00,29.97,30.12,29.93,30.12,109000.0,21.5103,21.618,21.4816,21.618,109000.0
2009-04-06 11:30:00,30.11,30.26,30.0,30.1,103000.0,21.6108,21.7185,21.5319,21.6036,103000.0
2009-04-06 11:40:00,30.11,30.11,29.95,30.02,118400.0,21.6108,21.6108,21.496,21.5462,118400.0
2009-04-06 11:50:00,30.04,30.14,30.0,30.13,131800.0,21.5606,21.6323,21.5319,21.6252,131800.0
2009-04-06 12:00:00,30.13,30.19,30.08,30.16,76400.0,21.6252,21.6682,21.5893,21.6467,76400.0
2009-04-06 12:10:00,30.16,30.22,30.15,30.15,73200.0,21.6467,21.6898,21.6395,21.6395,73200.0
2009-04-06 12:20:00,30.15,30.15,30.05,30.08,57000.0,21.6395,21.6395,21.5677,21.5893,57000.0
2009-04-06 12:30:00,30.08,30.08,29.98,30.01,55000.0,21.5893,21.5893,21.5175,21.539,55000.0
2009-04-06 12:40:00,30.0,30.02,29.98,29.98,53400.0,21.5319,21.5462,21.5175,21.5175,53400.0
2009-04-06 12:50:00,29.98,30.03,29.97,30.03,131000.0,21.5175,21.5534,21.5103,21.5534,131000.0
2009-04-06 13:00:00,30.02,30.11,29.99,30.09,75000.0,21.5462,21.6108,21.5247,21.5965,75000.0
2009-04-06 13:10:00,30.1,30.19,29.98,29.99,94000.0,21.6036,21.6682,21.5175,21.5247,94000.0
2009-04-06 13:20:00,29.99,30.11,29.98,30.0,108600.0,21.5247,21.6108,21.5175,21.5319,108600.0
2009-04-06 13:30:00,29.99,30.01,29.87,29.96,81400.0,21.5247,21.539,21.4386,21.5032,81400.0
2009-04-06 13:40:00,29.97,30.22,29.93,30.18,81200.0,21.5103,21.6898,21.4816,21.6611,81200.0
2009-04-06 13:50:00,30.2,30.2,30.06,30.09,78200.0,21.6754,21.6754,21.5749,21.5965,78200.0
2009-04-06 14:00:00,30.1,30.18,30.02,30.18,91000.0,21.6036,21.6611,21.5462,21.6611,91000.0
2009-04-06 14:10:00,30.18,30.27,30.04,30.14,116800.0,21.6611,21.7256,21.5606,21.6323,116800.0
2009-04-06 14:20:00,30.14,30.21,30.06,30.14,114200.0,21.6323,21.6826,21.5749,21.6323,114200.0
2009-04-06 14:30:00,30.15,30.18,29.93,29.98,132600.0,21.6395,21.6611,21.4816,21.5175,132600.0
2009-04-06 14:40:00,29.97,30.03,29.92,30.0,137200.0,21.5103,21.5534,21.4744,21.5319,137200.0
2009-04-06 14:50:00,29.99,30.21,29.99,30.06,138400.0,21.5247,21.6826,21.5247,21.5749,138400.0
2009-04-06 15:00:00,30.05,30.14,29.98,30.05,93800.0,21.5677,21.6323,21.5175,21.5677,93800.0
2009-04-06 15:10:00,30.05,30.31,30.0,30.31,129600.0,21.5677,21.7544,21.5319,21.7544,129600.0
2009-04-06 15:20:00,30.29,30.36,30.1,30.2,158800.0,21.74,21.7902,21.6036,21.6754,158800.0
2009-04-06 15:30:00,30.19,30.35,30.09,30.14,182400.0,21.6682,21.7831,21.5965,21.6323,182400.0
2009-04-06 15:40:00,30.13,30.31,30.12,30.22,160400.0,21.6252,21.7544,21.618,21.6898,160400.0
2009-04-06 15:50:00,30.23,30.42,30.22,30.31,322000.0,21.6969,21.8333,21.6898,21.7544,322000.0
2009-04-07 09:30:00,29.67,29.89,29.36,29.39,271400.0,21.295,21.4529,21.0725,21.094,271400.0
2009-04-07 09:40:00,29.38,29.43,29.17,29.41,104200.0,21.0869,21.1228,20.9361,21.1084,104200.0
2009-04-07 09:50:00,29.42,29.48,29.17,29.2,144800.0,21.1156,21.1586,20.9361,20.9577,144800.0
2009-04-07 10:00:00,29.2,29.23,29.0,29.04,122000.0,20.9577,20.9792,20.8141,20.8428,122000.0
2009-04-07 10:10:00,29.05,29.24,28.95,29.11,112800.0,20.85,20.9864,20.7782,20.8931,112800.0
2009-04-07 10:20:00,29.11,29.43,29.11,29.43,83800.0,20.8931,21.1228,20.8931,21.1228,83800.0
2009-04-07 10:30:00,29.43,29.5,29.33,29.46,117800.0,21.1228,21.173,21.051,21.1443,117800.0
2009-04-07 10:40:00,29.47,29.56,29.42,29.45,75200.0,21.1515,21.2161,21.1156,21.1371,75200.0
2009-04-07 10:50:00,29.45,29.45,29.25,29.26,59000.0,21.1371,21.1371,20.9936,21.0007,59000.0
2009-04-07 11:00:00,29.27,29.45,29.25,29.36,92200.0,21.0079,21.1371,20.9936,21.0725,92200.0
2009-04-07 11:10:00,29.35,29.39,29.29,29.37,58400.0,21.0653,21.094,21.0223,21.0797,58400.0
2009-04-07 11:20:00,29.37,29.51,29.35,29.48,51600.0,21.0797,21.1802,21.0653,21.1586,51600.0
2009-04-07 11:30:00,29.47,29.54,29.23,29.24,119200.0,21.1515,21.2017,20.9792,20.9864,119200.0
2009-04-07 11:40:00,29.24,29.31,29.19,29.31,53200.0,20.9864,21.0366,20.9505,21.0366,53200.0
2009-04-07 11:50:00,29.31,29.36,29.28,29.34,66200.0,21.0366,21.0725,21.0151,21.0582,66200.0
2009-04-07 12:00:00,29.35,29.4,29.27,29.29,61200.0,21.0653,21.1012,21.0079,21.0223,61200.0
2009-04-07 12:10:00,29.27,29.43,29.27,29.38,61000.0,21.0079,21.1228,21.0079,21.0869,61000.0
2009-04-07 12:20:00,29.38,29.42,29.2,29.26,62200.0,21.0869,21.1156,20.9577,21.0007,62200.0
2009-04-07 12:30:00,29.27,29.29,29.14,29.14,50200.0,21.0079,21.0223,20.9146,20.9146,50200.0
2009-04-07 12:40:00,29.13,29.25,29.13,29.25,55400.0,20.9074,20.9936,20.9074,20.9936,55400.0
2009-04-07 12:50:00,29.25,29.31,29.23,29.25,53400.0,20.9936,21.0366,20.9792,20.9936,53400.0
2009-04-07 13:00:00,29.27,29.27,29.08,29.09,53000.0,21.0079,21.0079,20.8716,20.8787,53000.0
2009-04-07 13:10:00,29.09,29.15,28.99,29.0,67400.0,20.8787,20.9218,20.807,20.8141,67400.0
2009-04-07 13:20:00,29.0,29.07,28.97,28.99,70400.0,20.8141,20.8644,20.7926,20.807,70400.0
2009-04-07 13:30:00,28.99,28.99,28.79,28.87,158800.0,20.807,20.807,20.6634,20.7208,158800.0
2009-04-07 13:40:00,28.88,29.0,28.88,28.93,54400.0,20.728,20.8141,20.728,20.7639,54400.0
2009-04-07 13:50:00,28.93,29.02,28.89,28.9,37000.0,20.7639,20.8285,20.7352,20.7424,37000.0
2009-04-07 14:00:00,28.91,28.91,28.83,28.89,61200.0,20.7495,20.7495,20.6921,20.7352,61200.0
2009-04-07 14:10:00,28.88,29.02,28.87,28.91,52400.0,20.728,20.8285,20.7208,20.7495,52400.0
2009-04-07 14:20:00,28.91,29.0,28.81,28.97,104400.0,20.7495,20.8141,20.6778,20.7926,104400.0
2009-04-07 14:30:00,28.97,29.0,28.92,28.92,81400.0,20.7926,20.8141,20.7567,20.7567,81400.0
2009-04-07 14:40:00,28.93,28.99,28.88,28.92,78800.0,20.7639,20.807,20.728,20.7567,78800.0
2009-04-07 14:50:00,28.92,29.05,28.92,29.04,60000.0,20.7567,20.85,20.7567,20.8428,60000.0
2009-04-07 15:00:00,29.04,29.13,28.96,29.12,66400.0,20.8428,20.9074,20.7854,20.9003,66400.0
2009-04-07 15:10:00,29.13,29.28,29.13,29.21,120000.0,20.9074,21.0151,20.9074,20.9649,120000.0
2009-04-07 15:20:00,29.2,29.24,28.98,29.0,152800.0,20.9577,20.9864,20.7998,20.8141,152800.0
2009-04-07 15:30:00,29.0,29.24,29.0,29.21,134800.0,20.8141,20.9864,20.8141,20.9649,134800.0
2009-04-07 15:40:00,29.21,29.3,29.09,29.14,197000.0,20.9649,21.0295,20.8787,20.9146,197000.0
2009-04-07 15:50:00,29.14,29.2,28.97,28.99,290200.0,20.9146,20.9577,20.7926,20.807,290200.0
2009-04-08 09:30:00,28.65,28.7,28.1,28.31,496800.0,20.5629,20.5988,20.1682,20.3189,496800.0
2009-04-08 09:40:00,28.32,28.5,28.31,28.38,207200.0,20.3261,20.4553,20.3189,20.3691,207200.0
2009-04-08 09:50:00,28.38,28.38,28.2,28.24,119800.0,20.3691,20.3691,20.24,20.2687,119800.0
2009-04-08 10:00:00,28.23,28.26,28.05,28.13,208000.0,20.2615,20.283,20.1323,20.1897,208000.0
2009-04-08 10:10:00,28.11,28.16,27.95,27.95,207800.0,20.1754,20.2112,20.0605,20.0605,207800.0
2009-04-08 10:20:00,27.93,28.07,27.89,28.04,162600.0,20.0462,20.1466,20.0175,20.1251,162600.0
2009-04-08 10:30:00,28.07,28.55,28.02,28.48,393000.0,20.1466,20.4912,20.1108,20.4409,393000.0
2009-04-08 10:40:00,28.49,28.77,28.47,28.64,208400.0,20.4481,20.6491,20.4337,20.5558,208400.0
2009-04-08 10:50:00,28.61,29.07,28.61,29.06,240000.0,20.5342,20.8644,20.5342,20.8572,240000.0
2009-04-08 11:00:00,29.07,29.31,29.04,29.18,197400.0,20.8644,21.0366,20.8428,20.9433,197400.0
2009-04-08 11:10:00,29.18,29.25,29.14,29.21,109400.0,20.9433,20.9936,20.9146,20.9649,109400.0
2009-04-08 11:20:00,29.22,29.3,29.1,29.11,107400.0,20.972,21.0295,20.8859,20.8931,107400.0
2009-04-08 11:30:00,29.09,29.18,29.05,29.15,109400.0,20.8787,20.9433,20.85,20.9218,109400.0
2009-04-08 11:40:00,29.16,29.25,29.11,29.18,88800.0,20.929,20.9936,20.8931,20.9433,88800.0
2009-04-08 11:50:00,29.18,29.25,29.08,29.09,60200.0,20.9433,20.9936,20.8716,20.8787,60200.0
2009-04-08 12:00:00,29.09,29.11,28.9,29.02,109200.0,20.8787,20.8931,20.7424,20.8285,109200.0
2009-04-08 12:10:00,29.02,29.07,28.84,28.97,99600.0,20.8285,20.8644,20.6993,20.7926,99600.0
2009-04-08 12:20:00,28.97,29.21,28.95,29.09,67000.0,20.7926,20.9649,20.7782,20.8787,67000.0
2009-04-08 12:30:00,29.09,29.25,29.09,29.24,58200.0,20.8787,20.9936,20.8787,20.9864,58200.0
2009-04-08 12:40:00,29.25,29.56,29.24,29.48,80400.0,20.9936,21.2161,20.9864,21.1586,80400.0
2009-04-08 12:50:00,29.48,29.65,29.43,29.6,93800.0,21.1586,21.2807,21.1228,21.2448,93800.0
2009-04-08 13:00:00,29.59,29.68,29.56,29.65,72400.0,21.2376,21.3022,21.2161,21.2807,72400.0
2009-04-08 13:10:00,29.64,29.69,29.58,29.58,81000.0,21.2735,21.3094,21.2304,21.2304,81000.0
2009-04-08 13:20:00,29.59,29.63,29.55,29.58,51000.0,21.2376,21.2663,21.2089,21.2304,51000.0
2009-04-08 13:30:00,29.59,29.73,29.59,29.59,71400.0,21.2376,21.3381,21.2376,21.2376,71400.0
2009-04-08 13:40:00,29.59,29.71,29.59,29.7,61800.0,21.2376,21.3237,21.2376,21.3165,61800.0
2009-04-08 13:50:00,29.72,29.75,29.64,29.64,62200.0,21.3309,21.3524,21.2735,21.2735,62200.0
2009-04-08 14:00:00,29.65,29.67,29.37,29.41,161000.0,21.2807,21.295,21.0797,21.1084,161000.0
2009-04-08 14:10:00,29.41,29.5,29.31,29.42,136800.0,21.1084,21.173,21.0366,21.1156,136800.0
2009-04-08 14:20:00,29.43,29.46,29.24,29.42,127200.0,21.1228,21.1443,20.9864,21.1156,127200.0
2009-04-08 14:30:00,29.42,29.47,29.34,29.39,85400.0,21.1156,21.1515,21.0582,21.094,85400.0
2009-04-08 14:40:00,29.39,29.52,29.24,29.37,150400.0,21.094,21.1874,20.9864,21.0797,150400.0
2009-04-08 14:50:00,29.36,29.38,29.18,29.3,195600.0,21.0725,21.0869,20.9433,21.0295,195600.0
2009-04-08 15:00:00,29.29,29.3,29.08,29.15,70600.0,21.0223,21.0295,20.8716,20.9218,70600.0
2009-04-08 15:10:00,29.13,29.3,29.1,29.23,81800.0,20.9074,21.0295,20.8859,20.9792,81800.0
2009-04-08 15:20:00,29.23,29.32,29.14,29.19,78000.0,20.9792,21.0438,20.9146,20.9505,78000.0
2009-04-08 15:30:00,29.18,29.37,29.15,29.37,129000.0,20.9433,21.0797,20.9218,21.0797,129000.0
2009-04-08 15:40:00,29.38,29.43,29.27,29.37,203600.0,21.0869,21.1228,21.0079,21.0797,203600.0
2009-04-08 15:50:00,29.38,29.54,29.27,29.47,325200.0,21.0869,21.2017,21.0079,21.1515,325200.0
2009-04-09 09:30:00,30.51,31.03,30.51,30.78,344400.0,21.8979,22.2711,21.8979,22.0917,344400.0
2009-04-09 09:40:00,30.8,30.81,30.57,30.62,205600.0,22.106,22.1132,21.941,21.9769,205600.0
2009-04-09 09:50:00,30.61,30.71,30.49,30.5,187400.0,21.9697,22.0415,21.8835,21.8907,187400.0
2009-04-09 10:00:00,30.5,30.64,30.48,30.5,176800.0,21.8907,21.9912,21.8764,21.8907,176800.0
2009-04-09 10:10:00,30.5,30.5,30.32,30.32,125200.0,21.8907,21.8907,21.7615,21.7615,125200.0
2009-04-09 10:20:00,30.32,30.47,30.24,30.4,147400.0,21.7615,21.8692,21.7041,21.819,147400.0
2009-04-09 10:30:00,30.39,30.45,30.24,30.41,170200.0,21.8118,21.8548,21.7041,21.8261,170200.0
2009-04-09 10:40:00,30.4,30.4,30.04,30.11,197800.0,21.819,21.819,21.5606,21.6108,197800.0
2009-04-09 10:50:00,30.11,30.34,30.08,30.25,206000.0,21.6108,21.7759,21.5893,21.7113,206000.0
2009-04-09 11:00:00,30.24,30.3,30.17,30.3,29200.0,21.7041,21.7472,21.6539,21.7472,29200.0
2009-04-09 11:10:00,30.3,30.34,30.26,30.27,82400.0,21.7472,21.7759,21.7185,21.7256,82400.0
2009-04-09 11:20:00,30.25,30.27,29.95,30.01,169400.0,21.7113,21.7256,21.496,21.539,169400.0
2009-04-09 11:30:00,30.0,30.09,29.95,29.97,49800.0,21.5319,21.5965,21.496,21.5103,49800.0
2009-04-09 11:40:00,29.96,29.98,29.84,29.97,75800.0,21.5032,21.5175,21.417,21.5103,75800.0
2009-04-09 11:50:00,29.97,30.17,29.97,30.13,73200.0,21.5103,21.6539,21.5103,21.6252,73200.0
2009-04-09 12:00:00,30.14,30.16,30.08,30.14,49400.0,21.6323,21.6467,21.5893,21.6323,49400.0
2009-04-09 12:10:00,30.13,30.17,30.05,30.14,55800.0,21.6252,21.6539,21.5677,21.6323,55800.0
2009-04-09 12:20:00,30.14,30.3,30.14,30.3,61800.0,21.6323,21.7472,21.6323,21.7472,61800.0
2009-04-09 12:30:00,30.3,30.35,30.29,30.32,66200.0,21.7472,21.7831,21.74,21.7615,66200.0
2009-04-09 12:40:00,30.31,30.36,30.28,30.29,39600.0,21.7544,21.7902,21.7328,21.74,39600.0
2009-04-09 12:50:00,30.29,30.31,30.18,30.2,42400.0,21.74,21.7544,21.6611,21.6754,42400.0
2009-04-09 13:00:00,30.18,30.28,30.18,30.28,31600.0,21.6611,21.7328,21.6611,21.7328,31600.0
2009-04-09 13:10:00,30.28,30.29,30.18,30.18,41000.0,21.7328,21.74,21.6611,21.6611,41000.0
2009-04-09 13:20:00,30.19,30.27,30.19,30.21,72200.0,21.6682,21.7256,21.6682,21.6826,72200.0
2009-04-09 13:30:00,30.21,30.24,30.17,30.2,43000.0,21.6826,21.7041,21.6539,21.6754,43000.0
2009-04-09 13:40:00,30.21,30.34,30.17,30.33,71600.0,21.6826,21.7759,21.6539,21.7687,71600.0
2009-04-09 13:50:00,30.32,30.43,30.32,30.43,76800.0,21.7615,21.8405,21.7615,21.8405,76800.0
2009-04-09 14:00:00,30.42,30.44,30.36,30.42,110400.0,21.8333,21.8477,21.7902,21.8333,110400.0
2009-04-09 14:10:00,30.41,30.43,30.22,30.29,94200.0,21.8261,21.8405,21.6898,21.74,94200.0
2009-04-09 14:20:00,30.29,30.49,30.29,30.47,131800.0,21.74,21.8835,21.74,21.8692,131800.0
2009-04-09 14:30:00,30.47,30.59,30.47,30.58,172400.0,21.8692,21.9553,21.8692,21.9481,172400.0
2009-04-09 14:40:00,30.57,30.6,30.48,30.53,97400.0,21.941,21.9625,21.8764,21.9123,97400.0
2009-04-09 14:50:00,30.53,30.57,30.43,30.46,104200.0,21.9123,21.941,21.8405,21.862,104200.0
2009-04-09 15:00:00,30.46,30.53,30.41,30.53,106000.0,21.862,21.9123,21.8261,21.9123,106000.0
2009-04-09 15:10:00,30.54,30.6,30.46,30.56,107600.0,21.9194,21.9625,21.862,21.9338,107600.0
2009-04-09 15:20:00,30.56,30.58,30.46,30.48,135800.0,21.9338,21.9481,21.862,21.8764,135800.0
2009-04-09 15:30:00,30.48,30.63,30.41,30.59,173000.0,21.8764,21.984,21.8261,21.9553,173000.0
2009-04-09 15:40:00,30.57,30.68,30.45,30.68,324800.0,21.941,22.0199,21.8548,22.0199,324800.0
2009-04-09 15:50:00,30.68,30.69,30.5,30.61,536200.0,22.0199,22.0271,21.8907,21.9697,536200.0
2009-04-13 09:30:00,30.22,30.33,29.93,30.17,280600.0,21.6898,21.7687,21.4816,21.6539,280600.0
2009-04-13 09:40:00,30.18,30.18,29.84,29.87,198600.0,21.6611,21.6611,21.417,21.4386,198600.0
2009-04-13 09:50:00,29.85,29.88,29.38,29.5,305000.0,21.4242,21.4457,21.0869,21.173,305000.0
2009-04-13 10:00:00,29.47,29.72,29.43,29.71,128000.0,21.1515,21.3309,21.1228,21.3237,128000.0
2009-04-13 10:10:00,29.72,29.95,29.71,29.85,181600.0,21.3309,21.496,21.3237,21.4242,181600.0
2009-04-13 10:20:00,29.86,29.98,29.64,29.64,183000.0,21.4314,21.5175,21.2735,21.2735,183000.0
2009-04-13 10:30:00,29.64,29.8,29.61,29.61,147600.0,21.2735,21.3883,21.2519,21.2519,147600.0
2009-04-13 10:40:00,29.61,29.91,29.56,29.9,155000.0,21.2519,21.4673,21.2161,21.4601,155000.0
2009-04-13 10:50:00,29.93,30.08,29.88,30.0,153800.0,21.4816,21.5893,21.4457,21.5319,153800.0
2009-04-13 11:00:00,30.02,30.04,29.88,30.0,59200.0,21.5462,21.5606,21.4457,21.5319,59200.0
2009-04-13 11:10:00,30.01,30.19,29.97,30.17,70800.0,21.539,21.6682,21.5103,21.6539,70800.0
2009-04-13 11:20:00,30.17,30.48,30.08,30.38,212800.0,21.6539,21.8764,21.5893,21.8046,212800.0
2009-04-13 11:30:00,30.38,30.45,30.33,30.4,92400.0,21.8046,21.8548,21.7687,21.819,92400.0
2009-04-13 11:40:00,30.4,30.48,30.3,30.45,77200.0,21.819,21.8764,21.7472,21.8548,77200.0
2009-04-13 11:50:00,30.43,30.56,30.29,30.56,184400.0,21.8405,21.9338,21.74,21.9338,184400.0
2009-04-13 12:00:00,30.56,30.66,30.51,30.56,114200.0,21.9338,22.0056,21.8979,21.9338,114200.0
2009-04-13 12:10:00,30.55,30.75,30.55,30.73,124000.0,21.9266,22.0702,21.9266,22.0558,124000.0
2009-04-13 12:20:00,30.74,30.89,30.69,30.88,84200.0,22.063,22.1706,22.0271,22.1635,84200.0
2009-04-13 12:30:00,30.9,30.99,30.89,30.93,57800.0,22.1778,22.2424,22.1706,22.1994,57800.0
2009-04-13 12:40:00,30.91,30.98,30.86,30.89,67000.0,22.185,22.2352,22.1491,22.1706,67000.0
2009-04-13 12:50:00,30.88,31.0,30.88,30.96,47200.0,22.1635,22.2496,22.1635,22.2209,47200.0
2009-04-13 13:00:00,30.96,30.97,30.79,30.94,70600.0,22.2209,22.2281,22.0989,22.2065,70600.0
2009-04-13 13:10:00,30.93,31.06,30.92,31.06,82200.0,22.1994,22.2927,22.1922,22.2927,82200.0
2009-04-13 13:20:00,31.07,31.18,31.07,31.13,140800.0,22.2998,22.3788,22.2998,22.3429,140800.0
2009-04-13 13:30:00,31.14,31.31,31.13,31.24,280000.0,22.3501,22.4721,22.3429,22.4218,280000.0
2009-04-13 13:40:00,31.25,31.39,31.25,31.32,192400.0,22.429,22.5295,22.429,22.4793,192400.0
2009-04-13 13:50:00,31.33,31.33,31.24,31.3,113800.0,22.4864,22.4864,22.4218,22.4649,113800.0
2009-04-13 14:00:00,31.31,31.36,31.08,31.1,201000.0,22.4721,22.508,22.307,22.3214,201000.0
2009-04-13 14:10:00,31.11,31.11,30.86,31.02,197000.0,22.3285,22.3285,22.1491,22.2639,197000.0
2009-04-13 14:20:00,31.02,31.03,30.89,30.93,105800.0,22.2639,22.2711,22.1706,22.1994,105800.0
2009-04-13 14:30:00,30.93,31.06,30.93,30.93,92000.0,22.1994,22.2927,22.1994,22.1994,92000.0
2009-04-13 14:40:00,30.95,31.11,30.86,30.97,167400.0,22.2137,22.3285,22.1491,22.2281,167400.0
2009-04-13 14:50:00,30.96,31.15,30.95,30.99,140200.0,22.2209,22.3573,22.2137,22.2424,140200.0
2009-04-13 15:00:00,31.0,31.19,30.93,31.11,265600.0,22.2496,22.386,22.1994,22.3285,265600.0
2009-04-13 15:10:00,31.11,31.28,31.1,31.2,267800.0,22.3285,22.4506,22.3214,22.3931,267800.0
2009-04-13 15:20:00,31.18,31.3,31.17,31.25,194400.0,22.3788,22.4649,22.3716,22.429,194400.0
2009-04-13 15:30:00,31.25,31.3,31.17,31.23,277800.0,22.429,22.4649,22.3716,22.4147,277800.0
2009-04-13 15:40:00,31.23,31.29,31.14,31.21,304000.0,22.4147,22.4577,22.3501,22.4003,304000.0
2009-04-13 15:50:00,31.2,31.25,30.93,30.97,365200.0,22.3931,22.429,22.1994,22.2281,365200.0
2009-04-14 09:30:00,30.92,30.92,30.17,30.5,266800.0,22.2453,22.2453,21.7058,21.9432,266800.0
2009-04-14 09:40:00,30.5,30.53,30.13,30.31,147000.0,21.9432,21.9648,21.677,21.8065,147000.0
2009-04-14 09:50:00,30.33,30.68,30.24,30.57,129000.0,21.8209,22.0727,21.7561,21.9935,129000.0
2009-04-14 10:00:00,30.56,30.71,30.51,30.6,114400.0,21.9863,22.0943,21.9504,22.0151,114400.0
2009-04-14 10:10:00,30.58,30.86,30.57,30.66,176400.0,22.0007,22.2022,21.9935,22.0583,176400.0
2009-04-14 10:20:00,30.66,30.91,30.61,30.9,138400.0,22.0583,22.2381,22.0223,22.231,138400.0
2009-04-14 10:30:00,30.9,31.15,30.89,31.13,248000.0,22.231,22.4108,22.2238,22.3964,248000.0
2009-04-14 10:40:00,31.14,31.29,30.85,30.93,197600.0,22.4036,22.5115,22.195,22.2525,197600.0
2009-04-14 10:50:00,30.91,30.99,30.83,30.91,203000.0,22.2381,22.2957,22.1806,22.2381,203000.0
2009-04-14 11:00:00,30.91,30.93,30.66,30.81,177600.0,22.2381,22.2525,22.0583,22.1662,177600.0
2009-04-14 11:10:00,30.81,30.83,30.72,30.78,84800.0,22.1662,22.1806,22.1015,22.1446,84800.0
2009-04-14 11:20:00,30.77,30.81,30.59,30.62,192200.0,22.1374,22.1662,22.0079,22.0295,192200.0
2009-04-14 11:30:00,30.62,30.83,30.61,30.83,295600.0,22.0295,22.1806,22.0223,22.1806,295600.0
2009-04-14 11:40:00,30.86,31.03,30.79,31.0,164800.0,22.2022,22.3245,22.1518,22.3029,164800.0
2009-04-14 11:50:00,31.0,31.01,30.75,30.82,217600.0,22.3029,22.3101,22.123,22.1734,217600.0
2009-04-14 12:00:00,30.81,30.85,30.68,30.75,151400.0,22.1662,22.195,22.0727,22.123,151400.0
2009-04-14 12:10:00,30.73,30.75,30.55,30.74,106400.0,22.1086,22.123,21.9791,22.1158,106400.0
2009-04-14 12:20:00,30.74,30.75,30.63,30.65,106200.0,22.1158,22.123,22.0367,22.0511,106200.0
2009-04-14 12:30:00,30.65,30.78,30.62,30.72,140000.0,22.0511,22.1446,22.0295,22.1015,140000.0
2009-04-14 12:40:00,30.72,30.73,30.48,30.53,156400.0,22.1015,22.1086,21.9288,21.9648,156400.0
2009-04-14 12:50:00,30.53,30.55,30.38,30.52,133600.0,21.9648,21.9791,21.8568,21.9576,133600.0
2009-04-14 13:00:00,30.53,30.59,30.36,30.42,113000.0,21.9648,22.0079,21.8425,21.8856,113000.0
2009-04-14 13:10:00,30.42,30.52,30.3,30.51,110200.0,21.8856,21.9576,21.7993,21.9504,110200.0
2009-04-14 13:20:00,30.51,30.54,30.46,30.51,112200.0,21.9504,21.972,21.9144,21.9504,112200.0
2009-04-14 13:30:00,30.5,30.55,30.45,30.47,135800.0,21.9432,21.9791,21.9072,21.9216,135800.0
2009-04-14 13:40:00,30.47,30.5,30.43,30.47,131400.0,21.9216,21.9432,21.8928,21.9216,131400.0
2009-04-14 13:50:00,30.47,30.61,30.45,30.61,145000.0,21.9216,22.0223,21.9072,22.0223,145000.0
2009-04-14 14:00:00,30.61,30.61,30.5,30.55,169000.0,22.0223,22.0223,21.9432,21.9791,169000.0
2009-04-14 14:10:00,30.55,30.58,30.43,30.51,127200.0,21.9791,22.0007,21.8928,21.9504,127200.0
2009-04-14 14:20:00,30.53,30.64,30.45,30.54,152000.0,21.9648,22.0439,21.9072,21.972,152000.0
2009-04-14 14:30:00,30.54,30.57,30.39,30.49,102600.0,21.972,21.9935,21.864,21.936,102600.0
2009-04-14 14:40:00,30.5,30.53,30.33,30.41,128400.0,21.9432,21.9648,21.8209,21.8784,128400.0
2009-04-14 14:50:00,30.42,30.49,30.24,30.49,121400.0,21.8856,21.936,21.7561,21.936,121400.0
2009-04-14 15:00:00,30.52,30.54,30.33,30.36,172600.0,21.9576,21.972,21.8209,21.8425,172600.0
2009-04-14 15:10:00,30.36,30.53,30.33,30.53,157800.0,21.8425,21.9648,21.8209,21.9648,157800.0
2009-04-14 15:20:00,30.53,30.55,30.33,30.4,185200.0,21.9648,21.9791,21.8209,21.8712,185200.0
2009-04-14 15:30:00,30.41,30.42,30.18,30.18,389000.0,21.8784,21.8856,21.713,21.713,389000.0
2009-04-14 15:40:00,30.17,30.33,30.13,30.26,367000.0,21.7058,21.8209,21.677,21.7705,367000.0
2009-04-14 15:50:00,30.25,30.32,30.15,30.24,520400.0,21.7633,21.8137,21.6914,21.7561,520400.0
2009-04-15 09:30:00,30.0,30.78,30.0,30.27,177400.0,21.5835,22.1446,21.5835,21.7777,177400.0
2009-04-15 09:40:00,30.32,30.54,30.18,30.21,187200.0,21.8137,21.972,21.713,21.7345,187200.0
2009-04-15 09:50:00,30.23,30.38,29.93,30.08,175200.0,21.7489,21.8568,21.5331,21.641,175200.0
2009-04-15 10:00:00,30.09,30.14,29.83,30.14,159000.0,21.6482,21.6842,21.4611,21.6842,159000.0
2009-04-15 10:10:00,30.15,30.15,29.96,29.99,185600.0,21.6914,21.6914,21.5547,21.5763,185600.0
2009-04-15 10:20:00,29.99,30.05,29.89,30.0,91800.0,21.5763,21.6194,21.5043,21.5835,91800.0
2009-04-15 10:30:00,30.0,30.0,29.54,29.55,277600.0,21.5835,21.5835,21.2525,21.2597,277600.0
2009-04-15 10:40:00,29.55,29.67,29.5,29.6,188400.0,21.2597,21.346,21.2237,21.2957,188400.0
2009-04-15 10:50:00,29.61,29.8,29.55,29.71,98000.0,21.3029,21.4396,21.2597,21.3748,98000.0
2009-04-15 11:00:00,29.72,29.78,29.59,29.67,124000.0,21.382,21.4252,21.2885,21.346,124000.0
2009-04-15 11:10:00,29.66,29.75,29.56,29.75,122000.0,21.3388,21.4036,21.2669,21.4036,122000.0
2009-04-15 11:20:00,29.75,29.92,29.75,29.8,117000.0,21.4036,21.5259,21.4036,21.4396,117000.0
2009-04-15 11:30:00,29.79,30.05,29.79,29.92,126600.0,21.4324,21.6194,21.4324,21.5259,126600.0
2009-04-15 11:40:00,29.91,30.0,29.84,29.9,87400.0,21.5187,21.5835,21.4683,21.5115,87400.0
2009-04-15 11:50:00,29.93,30.04,29.9,29.96,205000.0,21.5331,21.6122,21.5115,21.5547,205000.0
2009-04-15 12:00:00,29.96,30.02,29.88,29.92,117600.0,21.5547,21.5978,21.4971,21.5259,117600.0
2009-04-15 12:10:00,29.91,30.0,29.77,29.81,64200.0,21.5187,21.5835,21.418,21.4468,64200.0
2009-04-15 12:20:00,29.82,29.91,29.73,29.8,79400.0,21.454,21.5187,21.3892,21.4396,79400.0
2009-04-15 12:30:00,29.79,29.92,29.78,29.89,50600.0,21.4324,21.5259,21.4252,21.5043,50600.0
2009-04-15 12:40:00,29.89,29.93,29.8,29.85,80800.0,21.5043,21.5331,21.4396,21.4755,80800.0
2009-04-15 12:50:00,29.85,29.85,29.77,29.78,86200.0,21.4755,21.4755,21.418,21.4252,86200.0
2009-04-15 13:00:00,29.78,29.86,29.67,29.75,105800.0,21.4252,21.4827,21.346,21.4036,105800.0
2009-04-15 13:10:00,29.76,29.81,29.68,29.68,80000.0,21.4108,21.4468,21.3532,21.3532,80000.0
2009-04-15 13:20:00,29.69,29.75,29.58,29.69,132000.0,21.3604,21.4036,21.2813,21.3604,132000.0
2009-04-15 13:30:00,29.7,29.79,29.65,29.66,98600.0,21.3676,21.4324,21.3316,21.3388,98600.0
2009-04-15 13:40:00,29.66,29.68,29.53,29.55,111600.0,21.3388,21.3532,21.2453,21.2597,111600.0
2009-04-15 13:50:00,29.55,29.6,29.46,29.6,117400.0,21.2597,21.2957,21.1949,21.2957,117400.0
2009-04-15 14:00:00,29.6,29.73,29.52,29.64,171400.0,21.2957,21.3892,21.2381,21.3244,171400.0
2009-04-15 14:10:00,29.64,29.65,29.31,29.33,164200.0,21.3244,21.3316,21.087,21.1014,164200.0
2009-04-15 14:20:00,29.32,29.35,29.23,29.26,207600.0,21.0942,21.1158,21.0295,21.0511,207600.0
2009-04-15 14:30:00,29.25,29.38,29.24,29.27,213000.0,21.0439,21.1374,21.0367,21.0583,213000.0
2009-04-15 14:40:00,29.28,29.41,29.23,29.35,151600.0,21.0654,21.159,21.0295,21.1158,151600.0
2009-04-15 14:50:00,29.34,29.43,29.27,29.41,120800.0,21.1086,21.1734,21.0583,21.159,120800.0
2009-04-15 15:00:00,29.41,29.5,29.3,29.36,132200.0,21.159,21.2237,21.0798,21.123,132200.0
2009-04-15 15:10:00,29.35,29.5,29.32,29.34,193800.0,21.1158,21.2237,21.0942,21.1086,193800.0
2009-04-15 15:20:00,29.34,29.41,29.27,29.33,139800.0,21.1086,21.159,21.0583,21.1014,139800.0
2009-04-15 15:30:00,29.34,29.45,29.3,29.41,220000.0,21.1086,21.1878,21.0798,21.159,220000.0
2009-04-15 15:40:00,29.41,29.54,29.36,29.48,388000.0,21.159,21.2525,21.123,21.2093,388000.0
2009-04-15 15:50:00,29.48,29.64,29.43,29.59,502600.0,21.2093,21.3244,21.1734,21.2885,502600.0
2009-04-16 09:30:00,30.1,30.15,29.53,29.72,167800.0,21.6554,21.6914,21.2453,21.382,167800.0
2009-04-16 09:40:00,29.72,29.73,29.33,29.42,271600.0,21.382,21.3892,21.1014,21.1662,271600.0
2009-04-16 09:50:00,29.43,29.61,29.33,29.48,213400.0,21.1734,21.3029,21.1014,21.2093,213400.0
2009-04-16 10:00:00,29.47,29.56,29.21,29.4,211400.0,21.2021,21.2669,21.0151,21.1518,211400.0
2009-04-16 10:10:00,29.4,29.52,29.35,29.47,251400.0,21.1518,21.2381,21.1158,21.2021,251400.0
2009-04-16 10:20:00,29.47,29.61,29.42,29.53,144800.0,21.2021,21.3029,21.1662,21.2453,144800.0
2009-04-16 10:30:00,29.52,29.61,29.38,29.45,151400.0,21.2381,21.3029,21.1374,21.1878,151400.0
2009-04-16 10:40:00,29.45,29.45,29.23,29.35,184000.0,21.1878,21.1878,21.0295,21.1158,184000.0
2009-04-16 10:50:00,29.34,29.36,29.21,29.29,112800.0,21.1086,21.123,21.0151,21.0726,112800.0
2009-04-16 11:00:00,29.28,29.35,29.2,29.33,122400.0,21.0654,21.1158,21.0079,21.1014,122400.0
2009-04-16 11:10:00,29.33,29.38,29.28,29.29,82800.0,21.1014,21.1374,21.0654,21.0726,82800.0
2009-04-16 11:20:00,29.3,29.31,29.16,29.27,196200.0,21.0798,21.087,20.9791,21.0583,196200.0
2009-04-16 11:30:00,29.25,29.35,29.16,29.25,97600.0,21.0439,21.1158,20.9791,21.0439,97600.0
2009-04-16 11:40:00,29.25,29.4,29.22,29.34,86400.0,21.0439,21.1518,21.0223,21.1086,86400.0
2009-04-16 11:50:00,29.33,29.43,29.29,29.31,101600.0,21.1014,21.1734,21.0726,21.087,101600.0
2009-04-16 12:00:00,29.31,29.31,29.18,29.2,191400.0,21.087,21.087,20.9935,21.0079,191400.0
2009-04-16 12:10:00,29.18,29.23,29.03,29.07,232800.0,20.9935,21.0295,20.8856,20.9144,232800.0
2009-04-16 12:20:00,29.08,29.09,28.89,28.98,210000.0,20.9216,20.9288,20.7849,20.8496,210000.0
2009-04-16 12:30:00,28.98,29.08,28.98,29.03,66800.0,20.8496,20.9216,20.8496,20.8856,66800.0
2009-04-16 12:40:00,29.04,29.13,29.01,29.11,154800.0,20.8928,20.9575,20.8712,20.9431,154800.0
2009-04-16 12:50:00,29.11,29.21,29.02,29.11,212200.0,20.9431,21.0151,20.8784,20.9431,212200.0
2009-04-16 13:00:00,29.11,29.22,29.1,29.16,91600.0,20.9431,21.0223,20.9359,20.9791,91600.0
2009-04-16 13:10:00,29.17,29.18,29.05,29.13,105000.0,20.9863,20.9935,20.9,20.9575,105000.0
2009-04-16 13:20:00,29.13,29.15,29.03,29.03,166200.0,20.9575,20.9719,20.8856,20.8856,166200.0
2009-04-16 13:30:00,29.04,29.04,28.78,28.79,247800.0,20.8928,20.8928,20.7057,20.7129,247800.0
2009-04-16 13:40:00,28.78,28.9,28.7,28.85,242200.0,20.7057,20.7921,20.6482,20.7561,242200.0
2009-04-16 13:50:00,28.85,28.96,28.83,28.92,112800.0,20.7561,20.8352,20.7417,20.8064,112800.0
2009-04-16 14:00:00,28.93,29.06,28.93,29.02,103400.0,20.8136,20.9072,20.8136,20.8784,103400.0
2009-04-16 14:10:00,29.03,29.09,29.0,29.0,122400.0,20.8856,20.9288,20.864,20.864,122400.0
2009-04-16 14:20:00,29.0,29.1,28.93,29.01,263800.0,20.864,20.9359,20.8136,20.8712,263800.0
2009-04-16 14:30:00,29.02,29.24,28.98,29.24,139200.0,20.8784,21.0367,20.8496,21.0367,139200.0
2009-04-16 14:40:00,29.23,29.25,29.17,29.23,134800.0,21.0295,21.0439,20.9863,21.0295,134800.0
2009-04-16 14:50:00,29.23,29.38,29.23,29.32,115000.0,21.0295,21.1374,21.0295,21.0942,115000.0
2009-04-16 15:00:00,29.32,29.49,29.27,29.48,166600.0,21.0942,21.2165,21.0583,21.2093,166600.0
2009-04-16 15:10:00,29.47,29.62,29.46,29.61,175200.0,21.2021,21.3101,21.1949,21.3029,175200.0
2009-04-16 15:20:00,29.61,29.67,29.51,29.55,156000.0,21.3029,21.346,21.2309,21.2597,156000.0
2009-04-16 15:30:00,29.55,29.56,29.38,29.5,284800.0,21.2597,21.2669,21.1374,21.2237,284800.0
2009-04-16 15:40:00,29.5,29.53,29.22,29.22,284800.0,21.2237,21.2453,21.0223,21.0223,284800.0
2009-04-16 15:50:00,29.23,29.35,29.18,29.25,435200.0,21.0295,21.1158,20.9935,21.0439,435200.0
2009-04-17 09:30:00,28.9,29.75,28.67,29.72,758800.0,20.7921,21.4036,20.6266,21.382,758800.0
2009-04-17 09:40:00,29.7,29.88,29.57,29.86,222600.0,21.3676,21.4971,21.2741,21.4827,222600.0
2009-04-17 09:50:00,29.85,30.1,29.68,30.0,379800.0,21.4755,21.6554,21.3532,21.5835,379800.0
2009-04-17 10:00:00,30.0,30.02,29.74,29.81,206800.0,21.5835,21.5978,21.3964,21.4468,206800.0
2009-04-17 10:10:00,29.81,29.82,29.53,29.55,205400.0,21.4468,21.454,21.2453,21.2597,205400.0
2009-04-17 10:20:00,29.55,29.64,29.48,29.51,136600.0,21.2597,21.3244,21.2093,21.2309,136600.0
2009-04-17 10:30:00,29.52,29.52,29.26,29.38,97400.0,21.2381,21.2381,21.0511,21.1374,97400.0
2009-04-17 10:40:00,29.38,29.72,29.33,29.65,140800.0,21.1374,21.382,21.1014,21.3316,140800.0
2009-04-17 10:50:00,29.64,29.65,29.44,29.46,148400.0,21.3244,21.3316,21.1806,21.1949,148400.0
2009-04-17 11:00:00,29.47,29.66,29.39,29.65,103000.0,21.2021,21.3388,21.1446,21.3316,103000.0
2009-04-17 11:10:00,29.66,29.67,29.48,29.52,135400.0,21.3388,21.346,21.2093,21.2381,135400.0
2009-04-17 11:20:00,29.53,29.77,29.52,29.76,178800.0,21.2453,21.418,21.2381,21.4108,178800.0
2009-04-17 11:30:00,29.75,29.78,29.67,29.69,91800.0,21.4036,21.4252,21.346,21.3604,91800.0
2009-04-17 11:40:00,29.7,29.79,29.68,29.7,63800.0,21.3676,21.4324,21.3532,21.3676,63800.0
2009-04-17 11:50:00,29.69,29.85,29.69,29.78,52600.0,21.3604,21.4755,21.3604,21.4252,52600.0
2009-04-17 12:00:00,29.77,29.99,29.77,29.99,53200.0,21.418,21.5763,21.418,21.5763,53200.0
2009-04-17 12:10:00,29.99,30.0,29.82,29.89,96800.0,21.5763,21.5835,21.454,21.5043,96800.0
2009-04-17 12:20:00,29.88,30.17,29.86,30.12,322200.0,21.4971,21.7058,21.4827,21.6698,322200.0
2009-04-17 12:30:00,30.12,30.12,29.93,29.98,214800.0,21.6698,21.6698,21.5331,21.5691,214800.0
2009-04-17 12:40:00,30.0,30.09,29.96,30.06,147000.0,21.5835,21.6482,21.5547,21.6266,147000.0
2009-04-17 12:50:00,30.06,30.15,29.97,30.11,170200.0,21.6266,21.6914,21.5619,21.6626,170200.0
2009-04-17 13:00:00,30.13,30.13,29.93,30.03,127000.0,21.677,21.677,21.5331,21.605,127000.0
2009-04-17 13:10:00,30.03,30.14,29.97,30.05,128800.0,21.605,21.6842,21.5619,21.6194,128800.0
2009-04-17 13:20:00,30.05,30.07,29.93,30.0,102000.0,21.6194,21.6338,21.5331,21.5835,102000.0
2009-04-17 13:30:00,30.0,30.01,29.85,29.96,102600.0,21.5835,21.5906,21.4755,21.5547,102600.0
2009-04-17 13:40:00,29.96,30.1,29.92,30.01,130600.0,21.5547,21.6554,21.5259,21.5906,130600.0
2009-04-17 13:50:00,30.02,30.14,30.0,30.05,142400.0,21.5978,21.6842,21.5835,21.6194,142400.0
2009-04-17 14:00:00,30.06,30.11,30.01,30.08,179800.0,21.6266,21.6626,21.5906,21.641,179800.0
2009-04-17 14:10:00,30.08,30.12,29.97,30.04,139600.0,21.641,21.6698,21.5619,21.6122,139600.0
2009-04-17 14:20:00,30.04,30.07,29.92,29.96,125600.0,21.6122,21.6338,21.5259,21.5547,125600.0
2009-04-17 14:30:00,29.96,30.17,29.96,30.13,106200.0,21.5547,21.7058,21.5547,21.677,106200.0
2009-04-17 14:40:00,30.13,30.16,30.08,30.12,111400.0,21.677,21.6986,21.641,21.6698,111400.0
2009-04-17 14:50:00,30.12,30.22,30.07,30.16,199000.0,21.6698,21.7417,21.6338,21.6986,199000.0
2009-04-17 15:00:00,30.16,30.29,30.16,30.24,214800.0,21.6986,21.7921,21.6986,21.7561,214800.0
2009-04-17 15:10:00,30.23,30.34,30.15,30.15,232600.0,21.7489,21.8281,21.6914,21.6914,232600.0
2009-04-17 15:20:00,30.16,30.24,30.08,30.17,242800.0,21.6986,21.7561,21.641,21.7058,242800.0
2009-04-17 15:30:00,30.18,30.25,30.04,30.13,278000.0,21.713,21.7633,21.6122,21.677,278000.0
2009-04-17 15:40:00,30.12,30.23,30.04,30.19,740000.0,21.6698,21.7489,21.6122,21.7201,740000.0
2009-04-17 15:50:00,30.18,30.19,29.98,30.1,727600.0,21.713,21.7201,21.5691,21.6554,727600.0
2009-04-20 09:30:00,29.26,29.35,28.43,28.46,396200.0,21.0511,21.1158,20.4539,20.4755,396200.0
2009-04-20 09:40:00,28.46,28.58,28.35,28.44,274800.0,20.4755,20.5618,20.3964,20.4611,274800.0
2009-04-20 09:50:00,28.44,28.53,28.29,28.43,313200.0,20.4611,20.5259,20.3532,20.4539,313200.0
2009-04-20 10:00:00,28.42,28.46,28.22,28.28,165000.0,20.4467,20.4755,20.3028,20.346,165000.0
2009-04-20 10:10:00,28.27,28.38,28.16,28.19,264400.0,20.3388,20.4179,20.2597,20.2812,264400.0
2009-04-20 10:20:00,28.18,28.28,28.12,28.21,121400.0,20.2741,20.346,20.2309,20.2956,121400.0
2009-04-20 10:30:00,28.22,28.36,28.17,28.29,224200.0,20.3028,20.4036,20.2669,20.3532,224200.0
2009-04-20 10:40:00,28.28,28.34,28.03,28.09,247800.0,20.346,20.3892,20.1661,20.2093,247800.0
2009-04-20 10:50:00,28.11,28.18,28.04,28.15,169200.0,20.2237,20.2741,20.1733,20.2525,169200.0
2009-04-20 11:00:00,28.15,28.28,28.13,28.25,147600.0,20.2525,20.346,20.2381,20.3244,147600.0
2009-04-20 11:10:00,28.25,28.48,28.25,28.48,118800.0,20.3244,20.4899,20.3244,20.4899,118800.0
2009-04-20 11:20:00,28.47,28.54,28.41,28.45,130800.0,20.4827,20.5331,20.4395,20.4683,130800.0
2009-04-20 11:30:00,28.44,28.56,28.43,28.53,121400.0,20.4611,20.5474,20.4539,20.5259,121400.0
2009-04-20 11:40:00,28.54,28.56,28.43,28.48,118200.0,20.5331,20.5474,20.4539,20.4899,118200.0
2009-04-20 11:50:00,28.48,28.56,28.4,28.45,106000.0,20.4899,20.5474,20.4323,20.4683,106000.0
2009-04-20 12:00:00,28.44,28.47,28.27,28.3,132800.0,20.4611,20.4827,20.3388,20.3604,132800.0
2009-04-20 12:10:00,28.29,28.33,28.21,28.25,127800.0,20.3532,20.382,20.2956,20.3244,127800.0
2009-04-20 12:20:00,28.25,28.27,28.09,28.13,136600.0,20.3244,20.3388,20.2093,20.2381,136600.0
2009-04-20 12:30:00,28.13,28.21,28.09,28.16,105800.0,20.2381,20.2956,20.2093,20.2597,105800.0
2009-04-20 12:40:00,28.17,28.25,28.15,28.24,47200.0,20.2669,20.3244,20.2525,20.3172,47200.0
2009-04-20 12:50:00,28.23,28.29,28.2,28.27,43200.0,20.31,20.3532,20.2884,20.3388,43200.0
2009-04-20 13:00:00,28.27,28.27,28.11,28.11,94600.0,20.3388,20.3388,20.2237,20.2237,94600.0
2009-04-20 13:10:00,28.11,28.15,28.08,28.1,55200.0,20.2237,20.2525,20.2021,20.2165,55200.0
2009-04-20 13:20:00,28.1,28.17,28.01,28.03,77400.0,20.2165,20.2669,20.1517,20.1661,77400.0
2009-04-20 13:30:00,28.03,28.18,28.0,28.17,112000.0,20.1661,20.2741,20.1446,20.2669,112000.0
2009-04-20 13:40:00,28.17,28.2,28.05,28.07,87800.0,20.2669,20.2884,20.1805,20.1949,87800.0
2009-04-20 13:50:00,28.07,28.13,28.05,28.11,76600.0,20.1949,20.2381,20.1805,20.2237,76600.0
2009-04-20 14:00:00,28.11,28.11,28.0,28.01,147600.0,20.2237,20.2237,20.1446,20.1517,147600.0
2009-04-20 14:10:00,28.01,28.1,27.99,28.09,126400.0,20.1517,20.2165,20.1374,20.2093,126400.0
2009-04-20 14:20:00,28.09,28.11,27.97,28.11,123800.0,20.2093,20.2237,20.123,20.2237,123800.0
2009-04-20 14:30:00,28.11,28.11,28.0,28.03,103200.0,20.2237,20.2237,20.1446,20.1661,103200.0
2009-04-20 14:40:00,28.02,28.05,27.98,27.98,118800.0,20.1589,20.1805,20.1302,20.1302,118800.0
2009-04-20 14:50:00,27.99,28.02,27.93,27.95,167800.0,20.1374,20.1589,20.0942,20.1086,167800.0
2009-04-20 15:00:00,27.96,28.06,27.95,28.03,177600.0,20.1158,20.1877,20.1086,20.1661,177600.0
2009-04-20 15:10:00,28.03,28.06,28.0,28.03,131800.0,20.1661,20.1877,20.1446,20.1661,131800.0
2009-04-20 15:20:00,28.04,28.05,27.93,27.98,130600.0,20.1733,20.1805,20.0942,20.1302,130600.0
2009-04-20 15:30:00,28.0,28.13,27.97,27.97,220800.0,20.1446,20.2381,20.123,20.123,220800.0
2009-04-20 15:40:00,27.96,28.11,27.93,28.07,279600.0,20.1158,20.2237,20.0942,20.1949,279600.0
2009-04-20 15:50:00,28.06,28.1,27.95,28.03,656800.0,20.1877,20.2165,20.1086,20.1661,656800.0
2009-04-21 09:30:00,27.8,27.93,27.47,27.93,335000.0,20.0007,20.0942,19.7632,20.0942,335000.0
2009-04-21 09:40:00,27.91,27.91,27.52,27.6,466200.0,20.0798,20.0798,19.7992,19.8568,466200.0
2009-04-21 09:50:00,27.61,27.99,27.61,27.7,260200.0,19.864,20.1374,19.864,19.9287,260200.0
2009-04-21 10:00:00,27.68,27.77,27.52,27.64,138800.0,19.9143,19.9791,19.7992,19.8856,138800.0
2009-04-21 10:10:00,27.62,27.68,27.43,27.56,205400.0,19.8712,19.9143,19.7345,19.828,205400.0
2009-04-21 10:20:00,27.57,27.68,27.52,27.57,235000.0,19.8352,19.9143,19.7992,19.8352,235000.0
2009-04-21 10:30:00,27.58,27.95,27.53,27.83,198600.0,19.8424,20.1086,19.8064,20.0222,198600.0
2009-04-21 10:40:00,27.82,28.17,27.74,28.11,180600.0,20.0151,20.2669,19.9575,20.2237,180600.0
2009-04-21 10:50:00,28.11,28.17,28.03,28.13,110400.0,20.2237,20.2669,20.1661,20.2381,110400.0
2009-04-21 11:00:00,28.14,28.24,28.0,28.0,156600.0,20.2453,20.3172,20.1446,20.1446,156600.0
2009-04-21 11:10:00,28.0,28.1,27.9,27.98,175200.0,20.1446,20.2165,20.0726,20.1302,175200.0
2009-04-21 11:20:00,27.97,28.01,27.83,27.89,190800.0,20.123,20.1517,20.0222,20.0654,190800.0
2009-04-21 11:30:00,27.89,27.9,27.75,27.82,93600.0,20.0654,20.0726,19.9647,20.0151,93600.0
2009-04-21 11:40:00,27.82,28.1,27.82,28.07,136000.0,20.0151,20.2165,20.0151,20.1949,136000.0
2009-04-21 11:50:00,28.08,28.08,27.96,27.97,80800.0,20.2021,20.2021,20.1158,20.123,80800.0
2009-04-21 12:00:00,27.98,28.2,27.95,28.15,129400.0,20.1302,20.2884,20.1086,20.2525,129400.0
2009-04-21 12:10:00,28.15,28.18,28.11,28.18,79600.0,20.2525,20.2741,20.2237,20.2741,79600.0
2009-04-21 12:20:00,28.2,28.33,28.2,28.25,143600.0,20.2884,20.382,20.2884,20.3244,143600.0
2009-04-21 12:30:00,28.25,28.43,28.25,28.42,148600.0,20.3244,20.4539,20.3244,20.4467,148600.0
2009-04-21 12:40:00,28.41,28.46,28.3,28.38,124600.0,20.4395,20.4755,20.3604,20.4179,124600.0
2009-04-21 12:50:00,28.39,28.47,28.19,28.25,115600.0,20.4251,20.4827,20.2812,20.3244,115600.0
2009-04-21 13:00:00,28.25,28.3,28.18,28.28,75000.0,20.3244,20.3604,20.2741,20.346,75000.0
2009-04-21 13:10:00,28.26,28.49,28.18,28.18,122800.0,20.3316,20.4971,20.2741,20.2741,122800.0
2009-04-21 13:20:00,28.2,28.25,28.16,28.2,81600.0,20.2884,20.3244,20.2597,20.2884,81600.0
2009-04-21 13:30:00,28.21,28.21,28.08,28.1,92600.0,20.2956,20.2956,20.2021,20.2165,92600.0
2009-04-21 13:40:00,28.1,28.29,28.1,28.2,112400.0,20.2165,20.3532,20.2165,20.2884,112400.0
2009-04-21 13:50:00,28.18,28.21,28.11,28.16,109800.0,20.2741,20.2956,20.2237,20.2597,109800.0
2009-04-21 14:00:00,28.17,28.24,28.11,28.2,122800.0,20.2669,20.3172,20.2237,20.2884,122800.0
2009-04-21 14:10:00,28.21,28.21,28.01,28.09,118000.0,20.2956,20.2956,20.1517,20.2093,118000.0
2009-04-21 14:20:00,28.09,28.2,28.07,28.2,174200.0,20.2093,20.2884,20.1949,20.2884,174200.0
2009-04-21 14:30:00,28.2,28.26,28.14,28.25,220600.0,20.2884,20.3316,20.2453,20.3244,220600.0
2009-04-21 14:40:00,28.25,28.36,28.25,28.35,221600.0,20.3244,20.4036,20.3244,20.3964,221600.0
2009-04-21 14:50:00,28.34,28.38,28.22,28.23,160600.0,20.3892,20.4179,20.3028,20.31,160600.0
2009-04-21 15:00:00,28.23,28.47,28.22,28.38,176800.0,20.31,20.4827,20.3028,20.4179,176800.0
2009-04-21 15:10:00,28.39,28.52,28.39,28.46,145600.0,20.4251,20.5187,20.4251,20.4755,145600.0
2009-04-21 15:20:00,28.46,28.48,28.34,28.34,136400.0,20.4755,20.4899,20.3892,20.3892,136400.0
2009-04-21 15:30:00,28.34,28.38,28.24,28.32,249600.0,20.3892,20.4179,20.3172,20.3748,249600.0
2009-04-21 15:40:00,28.33,28.4,28.22,28.26,309400.0,20.382,20.4323,20.3028,20.3316,309400.0
2009-04-21 15:50:00,28.27,28.46,28.24,28.42,361400.0,20.3388,20.4755,20.3172,20.4467,361400.0
2009-04-22 09:30:00,28.37,28.47,28.13,28.27,235000.0,20.4108,20.4827,20.2381,20.3388,235000.0
2009-04-22 09:40:00,28.25,28.32,28.01,28.09,222600.0,20.3244,20.3748,20.1517,20.2093,222600.0
2009-04-22 09:50:00,28.09,28.14,27.95,27.98,206400.0,20.2093,20.2453,20.1086,20.1302,206400.0
2009-04-22 10:00:00,28.0,28.35,27.99,28.27,142400.0,20.1446,20.3964,20.1374,20.3388,142400.0
2009-04-22 10:10:00,28.26,28.5,28.2,28.35,164800.0,20.3316,20.5043,20.2884,20.3964,164800.0
2009-04-22 10:20:00,28.36,28.66,28.36,28.49,272000.0,20.4036,20.6194,20.4036,20.4971,272000.0
2009-04-22 10:30:00,28.46,28.63,28.2,28.28,362200.0,20.4755,20.5978,20.2884,20.346,362200.0
2009-04-22 10:40:00,28.29,28.38,27.98,28.04,167600.0,20.3532,20.4179,20.1302,20.1733,167600.0
2009-04-22 10:50:00,28.04,28.14,27.87,28.0,341200.0,20.1733,20.2453,20.051,20.1446,341200.0
2009-04-22 11:00:00,28.0,28.05,27.88,28.0,273200.0,20.1446,20.1805,20.0582,20.1446,273200.0
2009-04-22 11:10:00,28.0,28.26,27.97,28.18,78000.0,20.1446,20.3316,20.123,20.2741,78000.0
2009-04-22 11:20:00,28.18,28.33,28.16,28.3,77800.0,20.2741,20.382,20.2597,20.3604,77800.0
2009-04-22 11:30:00,28.3,28.37,28.27,28.35,61600.0,20.3604,20.4108,20.3388,20.3964,61600.0
2009-04-22 11:40:00,28.35,28.45,28.35,28.43,76800.0,20.3964,20.4683,20.3964,20.4539,76800.0
2009-04-22 11:50:00,28.42,28.61,28.41,28.6,134200.0,20.4467,20.5834,20.4395,20.5762,134200.0
2009-04-22 12:00:00,28.61,28.61,28.4,28.49,84000.0,20.5834,20.5834,20.4323,20.4971,84000.0
2009-04-22 12:10:00,28.49,28.54,28.45,28.45,34600.0,20.4971,20.5331,20.4683,20.4683,34600.0
2009-04-22 12:20:00,28.42,28.47,28.18,28.19,182400.0,20.4467,20.4827,20.2741,20.2812,182400.0
2009-04-22 12:30:00,28.2,28.35,28.17,28.32,206400.0,20.2884,20.3964,20.2669,20.3748,206400.0
2009-04-22 12:40:00,28.32,28.39,28.22,28.27,160000.0,20.3748,20.4251,20.3028,20.3388,160000.0
2009-04-22 12:50:00,28.28,28.45,28.23,28.42,97800.0,20.346,20.4683,20.31,20.4467,97800.0
2009-04-22 13:00:00,28.4,28.47,28.31,28.36,99400.0,20.4323,20.4827,20.3676,20.4036,99400.0
2009-04-22 13:10:00,28.35,28.45,28.27,28.32,65000.0,20.3964,20.4683,20.3388,20.3748,65000.0
2009-04-22 13:20:00,28.33,28.47,28.33,28.45,49000.0,20.382,20.4827,20.382,20.4683,49000.0
2009-04-22 13:30:00,28.46,28.68,28.43,28.63,181000.0,20.4755,20.6338,20.4539,20.5978,181000.0
2009-04-22 13:40:00,28.61,28.66,28.49,28.57,88000.0,20.5834,20.6194,20.4971,20.5546,88000.0
2009-04-22 13:50:00,28.57,28.63,28.5,28.54,102400.0,20.5546,20.5978,20.5043,20.5331,102400.0
2009-04-22 14:00:00,28.51,28.61,28.49,28.57,71200.0,20.5115,20.5834,20.4971,20.5546,71200.0
2009-04-22 14:10:00,28.56,28.66,28.52,28.63,83000.0,20.5474,20.6194,20.5187,20.5978,83000.0
2009-04-22 14:20:00,28.62,28.76,28.62,28.69,142600.0,20.5906,20.6913,20.5906,20.641,142600.0
2009-04-22 14:30:00,28.71,28.9,28.71,28.82,169400.0,20.6554,20.7921,20.6554,20.7345,169400.0
2009-04-22 14:40:00,28.81,28.88,28.75,28.83,100400.0,20.7273,20.7777,20.6841,20.7417,100400.0
2009-04-22 14:50:00,28.81,28.88,28.67,28.79,144800.0,20.7273,20.7777,20.6266,20.7129,144800.0
2009-04-22 15:00:00,28.78,28.8,28.68,28.75,134600.0,20.7057,20.7201,20.6338,20.6841,134600.0
2009-04-22 15:10:00,28.75,28.85,28.53,28.61,222400.0,20.6841,20.7561,20.5259,20.5834,222400.0
2009-04-22 15:20:00,28.6,28.7,28.47,28.59,268200.0,20.5762,20.6482,20.4827,20.569,268200.0
2009-04-22 15:30:00,28.58,28.68,28.43,28.45,216800.0,20.5618,20.6338,20.4539,20.4683,216800.0
2009-04-22 15:40:00,28.43,28.56,28.29,28.36,258400.0,20.4539,20.5474,20.3532,20.4036,258400.0
2009-04-22 15:50:00,28.39,28.42,28.1,28.23,387000.0,20.4251,20.4467,20.2165,20.31,387000.0
2009-04-23 09:30:00,28.5,29.17,28.37,29.16,316200.0,20.5043,20.9863,20.4108,20.9791,316200.0
2009-04-23 09:40:00,29.16,29.19,28.84,29.11,233200.0,20.9791,21.0007,20.7489,20.9431,233200.0
2009-04-23 09:50:00,29.14,29.38,29.12,29.19,391600.0,20.9647,21.1374,20.9503,21.0007,391600.0
2009-04-23 10:00:00,29.18,29.43,29.03,29.34,646800.0,20.9935,21.1734,20.8856,21.1086,646800.0
2009-04-23 10:10:00,29.33,29.46,29.24,29.36,244400.0,21.1014,21.1949,21.0367,21.123,244400.0
2009-04-23 10:20:00,29.36,29.53,29.31,29.38,208000.0,21.123,21.2453,21.087,21.1374,208000.0
2009-04-23 10:30:00,29.39,29.4,29.14,29.22,336400.0,21.1446,21.1518,20.9647,21.0223,336400.0
2009-04-23 10:40:00,29.23,29.33,28.96,29.06,170600.0,21.0295,21.1014,20.8352,20.9072,170600.0
2009-04-23 10:50:00,29.07,29.18,29.0,29.04,249200.0,20.9144,20.9935,20.864,20.8928,249200.0
2009-04-23 11:00:00,29.03,29.11,28.93,28.99,141600.0,20.8856,20.9431,20.8136,20.8568,141600.0
2009-04-23 11:10:00,28.99,29.05,28.81,28.85,183000.0,20.8568,20.9,20.7273,20.7561,183000.0
2009-04-23 11:20:00,28.85,29.07,28.83,28.94,268600.0,20.7561,20.9144,20.7417,20.8208,268600.0
2009-04-23 11:30:00,28.95,29.07,28.85,28.98,241200.0,20.828,20.9144,20.7561,20.8496,241200.0
2009-04-23 11:40:00,28.99,29.02,28.9,28.98,171000.0,20.8568,20.8784,20.7921,20.8496,171000.0
2009-04-23 11:50:00,28.99,29.04,28.83,28.89,237800.0,20.8568,20.8928,20.7417,20.7849,237800.0
2009-04-23 12:00:00,28.9,28.93,28.78,28.91,182800.0,20.7921,20.8136,20.7057,20.7993,182800.0
2009-04-23 12:10:00,28.92,29.09,28.91,29.04,207800.0,20.8064,20.9288,20.7993,20.8928,207800.0
2009-04-23 12:20:00,29.04,29.15,29.04,29.11,93200.0,20.8928,20.9719,20.8928,20.9431,93200.0
2009-04-23 12:30:00,29.11,29.22,29.03,29.2,84800.0,20.9431,21.0223,20.8856,21.0079,84800.0
2009-04-23 12:40:00,29.2,29.31,29.19,29.22,101800.0,21.0079,21.087,21.0007,21.0223,101800.0
2009-04-23 12:50:00,29.24,29.34,29.19,29.25,106400.0,21.0367,21.1086,21.0007,21.0439,106400.0
2009-04-23 13:00:00,29.25,29.42,29.25,29.4,168200.0,21.0439,21.1662,21.0439,21.1518,168200.0
2009-04-23 13:10:00,29.4,29.46,29.34,29.42,165800.0,21.1518,21.1949,21.1086,21.1662,165800.0
2009-04-23 13:20:00,29.42,29.59,29.4,29.53,95600.0,21.1662,21.2885,21.1518,21.2453,95600.0
2009-04-23 13:30:00,29.53,29.59,29.42,29.55,89200.0,21.2453,21.2885,21.1662,21.2597,89200.0
2009-04-23 13:40:00,29.55,29.57,29.42,29.5,88800.0,21.2597,21.2741,21.1662,21.2237,88800.0
2009-04-23 13:50:00,29.5,29.66,29.42,29.63,170600.0,21.2237,21.3388,21.1662,21.3173,170600.0
2009-04-23 14:00:00,29.63,29.75,29.53,29.7,239400.0,21.3173,21.4036,21.2453,21.3676,239400.0
2009-04-23 14:10:00,29.71,29.83,29.63,29.79,197000.0,21.3748,21.4611,21.3173,21.4324,197000.0
2009-04-23 14:20:00,29.79,29.92,29.73,29.86,270200.0,21.4324,21.5259,21.3892,21.4827,270200.0
2009-04-23 14:30:00,29.86,29.9,29.73,29.83,356600.0,21.4827,21.5115,21.3892,21.4611,356600.0
2009-04-23 14:40:00,29.82,29.86,29.79,29.83,243000.0,21.454,21.4827,21.4324,21.4611,243000.0
2009-04-23 14:50:00,29.83,29.88,29.74,29.8,242600.0,21.4611,21.4971,21.3964,21.4396,242600.0
2009-04-23 15:00:00,29.81,29.81,29.5,29.71,330200.0,21.4468,21.4468,21.2237,21.3748,330200.0
2009-04-23 15:10:00,29.7,29.72,29.55,29.63,258600.0,21.3676,21.382,21.2597,21.3173,258600.0
2009-04-23 15:20:00,29.63,29.73,29.5,29.73,330000.0,21.3173,21.3892,21.2237,21.3892,330000.0
2009-04-23 15:30:00,29.72,29.78,29.63,29.72,311600.0,21.382,21.4252,21.3173,21.382,311600.0
2009-04-23 15:40:00,29.72,30.0,29.72,29.98,437200.0,21.382,21.5835,21.382,21.5691,437200.0
2009-04-23 15:50:00,29.98,30.2,29.93,30.09,609800.0,21.5691,21.7273,21.5331,21.6482,609800.0
2009-04-24 09:30:00,31.3,31.57,31.0,31.05,643600.0,22.5187,22.713,22.3029,22.3389,643600.0
2009-04-24 09:40:00,31.04,31.25,30.96,30.99,369400.0,22.3317,22.4828,22.2741,22.2957,369400.0
2009-04-24 09:50:00,30.98,31.41,30.84,31.37,418200.0,22.2885,22.5979,22.1878,22.5691,418200.0
2009-04-24 10:00:00,31.38,31.72,31.3,31.7,465200.0,22.5763,22.8209,22.5187,22.8065,465200.0
2009-04-24 10:10:00,31.71,31.71,31.55,31.58,447200.0,22.8137,22.8137,22.6986,22.7202,447200.0
2009-04-24 10:20:00,31.58,31.68,31.5,31.64,372000.0,22.7202,22.7921,22.6626,22.7633,372000.0
2009-04-24 10:30:00,31.65,31.79,31.57,31.74,278800.0,22.7705,22.8713,22.713,22.8353,278800.0
2009-04-24 10:40:00,31.73,31.99,31.73,31.92,222600.0,22.8281,23.0152,22.8281,22.9648,222600.0
2009-04-24 10:50:00,31.92,31.94,31.63,31.71,304400.0,22.9648,22.9792,22.7562,22.8137,304400.0
2009-04-24 11:00:00,31.71,31.84,31.7,31.8,119400.0,22.8137,22.9072,22.8065,22.8785,119400.0
2009-04-24 11:10:00,31.8,31.89,31.75,31.85,141600.0,22.8785,22.9432,22.8425,22.9144,141600.0
2009-04-24 11:20:00,31.86,31.89,31.75,31.77,120200.0,22.9216,22.9432,22.8425,22.8569,120200.0
2009-04-24 11:30:00,31.77,31.85,31.74,31.8,153200.0,22.8569,22.9144,22.8353,22.8785,153200.0
2009-04-24 11:40:00,31.8,31.92,31.8,31.85,143400.0,22.8785,22.9648,22.8785,22.9144,143400.0
2009-04-24 11:50:00,31.84,31.91,31.81,31.81,92800.0,22.9072,22.9576,22.8857,22.8857,92800.0
2009-04-24 12:00:00,31.81,31.86,31.74,31.85,84200.0,22.8857,22.9216,22.8353,22.9144,84200.0
2009-04-24 12:10:00,31.84,31.85,31.75,31.78,114000.0,22.9072,22.9144,22.8425,22.8641,114000.0
2009-04-24 12:20:00,31.78,31.79,31.7,31.73,146800.0,22.8641,22.8713,22.8065,22.8281,146800.0
2009-04-24 12:30:00,31.73,31.77,31.65,31.75,151800.0,22.8281,22.8569,22.7705,22.8425,151800.0
2009-04-24 12:40:00,31.75,31.77,31.7,31.74,232400.0,22.8425,22.8569,22.8065,22.8353,232400.0
2009-04-24 12:50:00,31.73,31.92,31.72,31.82,151000.0,22.8281,22.9648,22.8209,22.8928,151000.0
2009-04-24 13:00:00,31.82,31.82,31.73,31.73,76800.0,22.8928,22.8928,22.8281,22.8281,76800.0
2009-04-24 13:10:00,31.73,31.81,31.7,31.79,74000.0,22.8281,22.8857,22.8065,22.8713,74000.0
2009-04-24 13:20:00,31.8,31.95,31.76,31.93,145800.0,22.8785,22.9864,22.8497,22.972,145800.0
2009-04-24 13:30:00,31.95,31.98,31.83,31.86,176000.0,22.9864,23.008,22.9,22.9216,176000.0
2009-04-24 13:40:00,31.85,31.94,31.83,31.93,118400.0,22.9144,22.9792,22.9,22.972,118400.0
2009-04-24 13:50:00,31.93,31.97,31.86,31.93,163200.0,22.972,23.0008,22.9216,22.972,163200.0
2009-04-24 14:00:00,31.93,32.08,31.82,31.92,464800.0,22.972,23.0799,22.8928,22.9648,464800.0
2009-04-24 14:10:00,31.93,31.94,31.7,31.9,411400.0,22.972,22.9792,22.8065,22.9504,411400.0
2009-04-24 14:20:00,31.9,31.92,31.73,31.86,218200.0,22.9504,22.9648,22.8281,22.9216,218200.0
2009-04-24 14:30:00,31.87,32.03,31.82,31.97,156600.0,22.9288,23.0439,22.8928,23.0008,156600.0
2009-04-24 14:40:00,31.94,32.04,31.84,31.88,190000.0,22.9792,23.0511,22.9072,22.936,190000.0
2009-04-24 14:50:00,31.88,31.95,31.82,31.88,136400.0,22.936,22.9864,22.8928,22.936,136400.0
2009-04-24 15:00:00,31.88,31.93,31.79,31.79,180600.0,22.936,22.972,22.8713,22.8713,180600.0
2009-04-24 15:10:00,31.8,31.84,31.71,31.75,176800.0,22.8785,22.9072,22.8137,22.8425,176800.0
2009-04-24 15:20:00,31.75,31.9,31.72,31.75,197400.0,22.8425,22.9504,22.8209,22.8425,197400.0
2009-04-24 15:30:00,31.75,31.78,31.57,31.72,363800.0,22.8425,22.8641,22.713,22.8209,363800.0
2009-04-24 15:40:00,31.72,31.91,31.68,31.79,386200.0,22.8209,22.9576,22.7921,22.8713,386200.0
2009-04-24 15:50:00,31.78,31.92,31.53,31.63,842800.0,22.8641,22.9648,22.6842,22.7562,842800.0
2009-04-27 09:30:00,30.73,30.73,30.23,30.67,298200.0,22.1086,22.1086,21.7489,22.0655,298200.0
2009-04-27 09:40:00,30.66,30.7,30.31,30.58,167400.0,22.0583,22.0871,21.8065,22.0007,167400.0
2009-04-27 09:50:00,30.56,30.83,30.52,30.71,98200.0,21.9863,22.1806,21.9576,22.0943,98200.0
2009-04-27 10:00:00,30.73,30.8,30.68,30.75,145600.0,22.1086,22.159,22.0727,22.123,145600.0
2009-04-27 10:10:00,30.75,31.14,30.72,31.09,167400.0,22.123,22.4036,22.1015,22.3676,167400.0
2009-04-27 10:20:00,31.1,31.25,31.05,31.17,166800.0,22.3748,22.4828,22.3389,22.4252,166800.0
2009-04-27 10:30:00,31.17,31.24,30.97,31.15,200000.0,22.4252,22.4756,22.2813,22.4108,200000.0
2009-04-27 10:40:00,31.14,31.22,31.01,31.01,160000.0,22.4036,22.4612,22.3101,22.3101,160000.0
2009-04-27 10:50:00,31.01,31.09,30.95,31.08,67200.0,22.3101,22.3676,22.2669,22.3605,67200.0
2009-04-27 11:00:00,31.08,31.22,31.0,31.08,88800.0,22.3605,22.4612,22.3029,22.3605,88800.0
2009-04-27 11:10:00,31.1,31.1,30.89,30.92,77400.0,22.3748,22.3748,22.2238,22.2453,77400.0
2009-04-27 11:20:00,30.92,31.13,30.92,31.1,66800.0,22.2453,22.3964,22.2453,22.3748,66800.0
2009-04-27 11:30:00,31.14,31.17,31.0,31.09,105800.0,22.4036,22.4252,22.3029,22.3676,105800.0
2009-04-27 11:40:00,31.1,31.24,30.99,31.2,84600.0,22.3748,22.4756,22.2957,22.4468,84600.0
2009-04-27 11:50:00,31.22,31.35,31.2,31.32,109000.0,22.4612,22.5547,22.4468,22.5331,109000.0
2009-04-27 12:00:00,31.32,31.49,31.26,31.43,105800.0,22.5331,22.6554,22.49,22.6123,105800.0
2009-04-27 12:10:00,31.43,31.45,31.34,31.45,114800.0,22.6123,22.6267,22.5475,22.6267,114800.0
2009-04-27 12:20:00,31.44,31.5,31.35,31.49,176600.0,22.6195,22.6626,22.5547,22.6554,176600.0
2009-04-27 12:30:00,31.5,31.5,31.36,31.48,168600.0,22.6626,22.6626,22.5619,22.6482,168600.0
2009-04-27 12:40:00,31.49,31.5,31.28,31.41,170600.0,22.6554,22.6626,22.5043,22.5979,170600.0
2009-04-27 12:50:00,31.41,31.5,31.32,31.48,159200.0,22.5979,22.6626,22.5331,22.6482,159200.0
2009-04-27 13:00:00,31.48,31.5,31.36,31.38,110200.0,22.6482,22.6626,22.5619,22.5763,110200.0
2009-04-27 13:10:00,31.39,31.43,31.25,31.27,157200.0,22.5835,22.6123,22.4828,22.4972,157200.0
2009-04-27 13:20:00,31.27,31.29,31.15,31.15,115800.0,22.4972,22.5115,22.4108,22.4108,115800.0
2009-04-27 13:30:00,31.14,31.24,31.09,31.21,83600.0,22.4036,22.4756,22.3676,22.454,83600.0
2009-04-27 13:40:00,31.21,31.28,31.06,31.07,75400.0,22.454,22.5043,22.3461,22.3533,75400.0
2009-04-27 13:50:00,31.07,31.11,31.03,31.09,104000.0,22.3533,22.382,22.3245,22.3676,104000.0
2009-04-27 14:00:00,31.08,31.1,30.95,30.99,129000.0,22.3605,22.3748,22.2669,22.2957,129000.0
2009-04-27 14:10:00,30.97,31.03,30.92,31.03,143000.0,22.2813,22.3245,22.2453,22.3245,143000.0
2009-04-27 14:20:00,31.02,31.13,30.97,31.1,108000.0,22.3173,22.3964,22.2813,22.3748,108000.0
2009-04-27 14:30:00,31.11,31.25,31.1,31.21,84600.0,22.382,22.4828,22.3748,22.454,84600.0
2009-04-27 14:40:00,31.22,31.25,31.14,31.18,75400.0,22.4612,22.4828,22.4036,22.4324,75400.0
2009-04-27 14:50:00,31.18,31.25,31.12,31.21,82200.0,22.4324,22.4828,22.3892,22.454,82200.0
2009-04-27 15:00:00,31.22,31.23,30.99,31.04,79400.0,22.4612,22.4684,22.2957,22.3317,79400.0
2009-04-27 15:10:00,31.05,31.32,31.04,31.3,93000.0,22.3389,22.5331,22.3317,22.5187,93000.0
2009-04-27 15:20:00,31.3,31.3,31.07,31.11,132000.0,22.5187,22.5187,22.3533,22.382,132000.0
2009-04-27 15:30:00,31.1,31.2,31.05,31.14,178400.0,22.3748,22.4468,22.3389,22.4036,178400.0
2009-04-27 15:40:00,31.13,31.36,31.1,31.31,275400.0,22.3964,22.5619,22.3748,22.5259,275400.0
2009-04-27 15:50:00,31.3,31.36,31.21,31.23,404200.0,22.5187,22.5619,22.454,22.4684,404200.0
2009-04-28 09:30:00,30.77,31.18,30.57,31.14,245400.0,22.1374,22.4324,21.9935,22.4036,245400.0
2009-04-28 09:40:00,31.11,31.23,31.0,31.17,202000.0,22.382,22.4684,22.3029,22.4252,202000.0
2009-04-28 09:50:00,31.19,31.38,31.17,31.38,126800.0,22.4396,22.5763,22.4252,22.5763,126800.0
2009-04-28 10:00:00,31.43,31.6,31.34,31.42,183800.0,22.6123,22.7346,22.5475,22.6051,183800.0
2009-04-28 10:10:00,31.4,31.42,31.21,31.32,141200.0,22.5907,22.6051,22.454,22.5331,141200.0
2009-04-28 10:20:00,31.32,31.46,31.27,31.45,152600.0,22.5331,22.6338,22.4972,22.6267,152600.0
2009-04-28 10:30:00,31.43,31.47,31.33,31.43,177800.0,22.6123,22.641,22.5403,22.6123,177800.0
2009-04-28 10:40:00,31.43,31.56,31.43,31.52,202800.0,22.6123,22.7058,22.6123,22.677,202800.0
2009-04-28 10:50:00,31.53,31.56,31.47,31.51,187200.0,22.6842,22.7058,22.641,22.6698,187200.0
2009-04-28 11:00:00,31.52,31.59,31.5,31.52,203000.0,22.677,22.7274,22.6626,22.677,203000.0
2009-04-28 11:10:00,31.5,31.52,31.41,31.43,164800.0,22.6626,22.677,22.5979,22.6123,164800.0
2009-04-28 11:20:00,31.43,31.5,31.38,31.38,190600.0,22.6123,22.6626,22.5763,22.5763,190600.0
2009-04-28 11:30:00,31.38,31.6,31.38,31.59,271800.0,22.5763,22.7346,22.5763,22.7274,271800.0
2009-04-28 11:40:00,31.59,31.65,31.49,31.5,188600.0,22.7274,22.7705,22.6554,22.6626,188600.0
2009-04-28 11:50:00,31.5,31.52,31.4,31.5,187200.0,22.6626,22.677,22.5907,22.6626,187200.0
2009-04-28 12:00:00,31.5,31.55,31.48,31.5,148200.0,22.6626,22.6986,22.6482,22.6626,148200.0
2009-04-28 12:10:00,31.5,31.56,31.46,31.56,149800.0,22.6626,22.7058,22.6338,22.7058,149800.0
2009-04-28 12:20:00,31.56,31.72,31.53,31.68,169000.0,22.7058,22.8209,22.6842,22.7921,169000.0
2009-04-28 12:30:00,31.68,31.75,31.64,31.67,96800.0,22.7921,22.8425,22.7633,22.7849,96800.0
2009-04-28 12:40:00,31.66,31.68,31.61,31.61,106600.0,22.7777,22.7921,22.7418,22.7418,106600.0
2009-04-28 12:50:00,31.61,31.61,31.5,31.52,86000.0,22.7418,22.7418,22.6626,22.677,86000.0
2009-04-28 13:00:00,31.53,31.61,31.42,31.5,139600.0,22.6842,22.7418,22.6051,22.6626,139600.0
2009-04-28 13:10:00,31.5,31.6,31.46,31.56,82600.0,22.6626,22.7346,22.6338,22.7058,82600.0
2009-04-28 13:20:00,31.55,31.66,31.53,31.58,141600.0,22.6986,22.7777,22.6842,22.7202,141600.0
2009-04-28 13:30:00,31.56,31.7,31.53,31.68,179000.0,22.7058,22.8065,22.6842,22.7921,179000.0
2009-04-28 13:40:00,31.68,31.8,31.64,31.8,112000.0,22.7921,22.8785,22.7633,22.8785,112000.0
2009-04-28 13:50:00,31.8,31.81,31.66,31.75,265800.0,22.8785,22.8857,22.7777,22.8425,265800.0
2009-04-28 14:00:00,31.75,31.84,31.71,31.84,338400.0,22.8425,22.9072,22.8137,22.9072,338400.0
2009-04-28 14:10:00,31.84,31.87,31.74,31.83,174000.0,22.9072,22.9288,22.8353,22.9,174000.0
2009-04-28 14:20:00,31.83,32.0,31.79,31.86,264800.0,22.9,23.0223,22.8713,22.9216,264800.0
2009-04-28 14:30:00,31.86,31.98,31.82,31.95,221600.0,22.9216,23.008,22.8928,22.9864,221600.0
2009-04-28 14:40:00,31.95,31.97,31.74,31.81,231800.0,22.9864,23.0008,22.8353,22.8857,231800.0
2009-04-28 14:50:00,31.81,31.81,31.73,31.77,95400.0,22.8857,22.8857,22.8281,22.8569,95400.0
2009-04-28 15:00:00,31.77,31.83,31.73,31.81,122600.0,22.8569,22.9,22.8281,22.8857,122600.0
2009-04-28 15:10:00,31.81,31.91,31.73,31.74,160200.0,22.8857,22.9576,22.8281,22.8353,160200.0
2009-04-28 15:20:00,31.73,31.82,31.68,31.74,214000.0,22.8281,22.8928,22.7921,22.8353,214000.0
2009-04-28 15:30:00,31.74,31.77,31.63,31.73,249800.0,22.8353,22.8569,22.7562,22.8281,249800.0
2009-04-28 15:40:00,31.73,31.83,31.59,31.77,249400.0,22.8281,22.9,22.7274,22.8569,249400.0
2009-04-28 15:50:00,31.77,31.79,31.64,31.64,325600.0,22.8569,22.8713,22.7633,22.7633,325600.0
2009-04-29 09:30:00,31.68,32.47,31.61,32.47,190800.0,22.7921,23.3605,22.7418,23.3605,190800.0
2009-04-29 09:40:00,32.47,32.63,32.36,32.59,296800.0,23.3605,23.4756,23.2813,23.4468,296800.0
2009-04-29 09:50:00,32.59,32.75,32.49,32.57,192400.0,23.4468,23.5619,23.3749,23.4324,192400.0
2009-04-29 10:00:00,32.58,32.66,32.53,32.62,154200.0,23.4396,23.4972,23.4037,23.4684,154200.0
2009-04-29 10:10:00,32.63,32.75,32.56,32.72,198400.0,23.4756,23.5619,23.4252,23.5404,198400.0
2009-04-29 10:20:00,32.72,32.92,32.69,32.92,231400.0,23.5404,23.6842,23.5188,23.6842,231400.0
2009-04-29 10:30:00,32.92,33.0,32.81,33.0,358600.0,23.6842,23.7418,23.6051,23.7418,358600.0
2009-04-29 10:40:00,33.0,33.47,32.83,33.22,474000.0,23.7418,24.0799,23.6195,23.9001,474000.0
2009-04-29 10:50:00,33.21,33.26,32.8,33.18,242600.0,23.8929,23.9289,23.5979,23.8713,242600.0
2009-04-29 11:00:00,33.19,33.21,33.01,33.06,118800.0,23.8785,23.8929,23.749,23.785,118800.0
2009-04-29 11:10:00,33.06,33.14,33.0,33.04,119600.0,23.785,23.8425,23.7418,23.7706,119600.0
2009-04-29 11:20:00,33.04,33.19,33.02,33.06,124000.0,23.7706,23.8785,23.7562,23.785,124000.0
2009-04-29 11:30:00,33.06,33.07,32.88,32.92,179600.0,23.785,23.7922,23.6555,23.6842,179600.0
2009-04-29 11:40:00,32.93,32.99,32.87,32.91,73400.0,23.6914,23.7346,23.6483,23.677,73400.0
2009-04-29 11:50:00,32.91,32.98,32.89,32.96,84400.0,23.677,23.7274,23.6627,23.713,84400.0
2009-04-29 12:00:00,32.97,33.02,32.93,32.95,55200.0,23.7202,23.7562,23.6914,23.7058,55200.0
2009-04-29 12:10:00,32.94,32.97,32.9,32.92,71800.0,23.6986,23.7202,23.6699,23.6842,71800.0
2009-04-29 12:20:00,32.93,32.93,32.83,32.91,61200.0,23.6914,23.6914,23.6195,23.677,61200.0
2009-04-29 12:30:00,32.92,32.93,32.85,32.85,52600.0,23.6842,23.6914,23.6339,23.6339,52600.0
2009-04-29 12:40:00,32.86,32.9,32.8,32.85,42000.0,23.6411,23.6699,23.5979,23.6339,42000.0
2009-04-29 12:50:00,32.85,32.88,32.81,32.86,28000.0,23.6339,23.6555,23.6051,23.6411,28000.0
2009-04-29 13:00:00,32.88,32.96,32.88,32.93,52000.0,23.6555,23.713,23.6555,23.6914,52000.0
2009-04-29 13:10:00,32.93,32.97,32.92,32.97,46600.0,23.6914,23.7202,23.6842,23.7202,46600.0
2009-04-29 13:20:00,32.97,33.1,32.96,33.08,83800.0,23.7202,23.8137,23.713,23.7994,83800.0
2009-04-29 13:30:00,33.08,33.1,33.08,33.08,83400.0,23.7994,23.8137,23.7994,23.7994,83400.0
2009-04-29 13:40:00,33.08,33.13,33.08,33.12,67200.0,23.7994,23.8353,23.7994,23.8281,67200.0
2009-04-29 13:50:00,33.11,33.14,33.07,33.08,69800.0,23.8209,23.8425,23.7922,23.7994,69800.0
2009-04-29 14:00:00,33.08,33.12,33.0,33.0,98000.0,23.7994,23.8281,23.7418,23.7418,98000.0
2009-04-29 14:10:00,33.01,33.18,33.0,33.03,171600.0,23.749,23.8713,23.7418,23.7634,171600.0
2009-04-29 14:20:00,33.02,33.14,32.94,33.07,226400.0,23.7562,23.8425,23.6986,23.7922,226400.0
2009-04-29 14:30:00,33.1,33.25,33.02,33.13,198600.0,23.8137,23.9217,23.7562,23.8353,198600.0
2009-04-29 14:40:00,33.15,33.19,32.93,32.99,189800.0,23.8497,23.8785,23.6914,23.7346,189800.0
2009-04-29 14:50:00,33.01,33.1,32.93,33.07,201400.0,23.749,23.8137,23.6914,23.7922,201400.0
2009-04-29 15:00:00,33.06,33.23,32.99,33.17,242000.0,23.785,23.9073,23.7346,23.8641,242000.0
2009-04-29 15:10:00,33.17,33.22,33.03,33.1,239600.0,23.8641,23.9001,23.7634,23.8137,239600.0
2009-04-29 15:20:00,33.09,33.14,32.8,32.82,324400.0,23.8065,23.8425,23.5979,23.6123,324400.0
2009-04-29 15:30:00,32.83,32.98,32.7,32.94,316600.0,23.6195,23.7274,23.526,23.6986,316600.0
2009-04-29 15:40:00,32.94,33.02,32.57,32.71,907400.0,23.6986,23.7562,23.4324,23.5332,907400.0
2009-04-29 15:50:00,32.72,32.82,32.62,32.82,370600.0,23.5404,23.6123,23.4684,23.6123,370600.0
2009-04-30 09:30:00,33.04,33.15,32.8,33.05,144800.0,23.7706,23.8497,23.5979,23.7778,144800.0
2009-04-30 09:40:00,33.06,33.32,32.99,33.08,141800.0,23.785,23.972,23.7346,23.7994,141800.0
2009-04-30 09:50:00,33.07,33.11,32.86,32.87,116600.0,23.7922,23.8209,23.6411,23.6483,116600.0
2009-04-30 10:00:00,32.88,33.05,32.85,32.97,205800.0,23.6555,23.7778,23.6339,23.7202,205800.0
2009-04-30 10:10:00,32.96,33.16,32.96,33.11,151000.0,23.713,23.8569,23.713,23.8209,151000.0
2009-04-30 10:20:00,33.11,33.27,32.95,33.2,280600.0,23.8209,23.936,23.7058,23.8857,280600.0
2009-04-30 10:30:00,33.22,33.24,33.08,33.12,142600.0,23.9001,23.9145,23.7994,23.8281,142600.0
2009-04-30 10:40:00,33.13,33.13,33.01,33.08,129600.0,23.8353,23.8353,23.749,23.7994,129600.0
2009-04-30 10:50:00,33.08,33.21,33.05,33.16,102000.0,23.7994,23.8929,23.7778,23.8569,102000.0
2009-04-30 11:00:00,33.14,33.18,33.08,33.08,90200.0,23.8425,23.8713,23.7994,23.7994,90200.0
2009-04-30 11:10:00,33.09,33.23,33.09,33.19,72000.0,23.8065,23.9073,23.8065,23.8785,72000.0
2009-04-30 11:20:00,33.19,33.21,33.05,33.08,81800.0,23.8785,23.8929,23.7778,23.7994,81800.0
2009-04-30 11:30:00,33.09,33.1,32.72,32.72,128200.0,23.8065,23.8137,23.5404,23.5404,128200.0
2009-04-30 11:40:00,32.71,32.76,32.55,32.57,80600.0,23.5332,23.5691,23.418,23.4324,80600.0
2009-04-30 11:50:00,32.57,32.57,32.27,32.32,164200.0,23.4324,23.4324,23.2166,23.2526,164200.0
2009-04-30 12:00:00,32.32,32.37,32.1,32.16,94400.0,23.2526,23.2885,23.0943,23.1375,94400.0
2009-04-30 12:10:00,32.16,32.26,32.06,32.07,159200.0,23.1375,23.2094,23.0655,23.0727,159200.0
2009-04-30 12:20:00,32.07,32.13,32.0,32.0,168400.0,23.0727,23.1159,23.0223,23.0223,168400.0
2009-04-30 12:30:00,32.0,32.01,31.65,31.71,271200.0,23.0223,23.0295,22.7705,22.8137,271200.0
2009-04-30 12:40:00,31.71,31.73,31.48,31.48,193600.0,22.8137,22.8281,22.6482,22.6482,193600.0
2009-04-30 12:50:00,31.48,31.66,31.43,31.64,186000.0,22.6482,22.7777,22.6123,22.7633,186000.0
2009-04-30 13:00:00,31.64,31.75,31.55,31.69,287600.0,22.7633,22.8425,22.6986,22.7993,287600.0
2009-04-30 13:10:00,31.68,31.78,31.53,31.53,141600.0,22.7921,22.8641,22.6842,22.6842,141600.0
2009-04-30 13:20:00,31.53,31.61,31.44,31.52,191400.0,22.6842,22.7418,22.6195,22.677,191400.0
2009-04-30 13:30:00,31.51,31.79,31.49,31.79,196800.0,22.6698,22.8713,22.6554,22.8713,196800.0
2009-04-30 13:40:00,31.79,31.95,31.75,31.84,243400.0,22.8713,22.9864,22.8425,22.9072,243400.0
2009-04-30 13:50:00,31.85,31.92,31.75,31.89,166400.0,22.9144,22.9648,22.8425,22.9432,166400.0
2009-04-30 14:00:00,31.88,31.92,31.82,31.86,149800.0,22.936,22.9648,22.8928,22.9216,149800.0
2009-04-30 14:10:00,31.86,31.88,31.68,31.83,195600.0,22.9216,22.936,22.7921,22.9,195600.0
2009-04-30 14:20:00,31.83,31.85,31.63,31.72,284400.0,22.9,22.9144,22.7562,22.8209,284400.0
2009-04-30 14:30:00,31.72,31.75,31.55,31.63,197200.0,22.8209,22.8425,22.6986,22.7562,197200.0
2009-04-30 14:40:00,31.62,31.62,31.47,31.53,165200.0,22.749,22.749,22.641,22.6842,165200.0
2009-04-30 14:50:00,31.52,31.66,31.5,31.63,193600.0,22.677,22.7777,22.6626,22.7562,193600.0
2009-04-30 15:00:00,31.65,31.68,31.35,31.36,300800.0,22.7705,22.7921,22.5547,22.5619,300800.0
2009-04-30 15:10:00,31.35,31.46,31.24,31.36,284800.0,22.5547,22.6338,22.4756,22.5619,284800.0
2009-04-30 15:20:00,31.36,31.61,31.36,31.61,280200.0,22.5619,22.7418,22.5619,22.7418,280200.0
2009-04-30 15:30:00,31.6,31.81,31.59,31.74,212400.0,22.7346,22.8857,22.7274,22.8353,212400.0
2009-04-30 15:40:00,31.75,31.91,31.7,31.82,299000.0,22.8425,22.9576,22.8065,22.8928,299000.0
2009-04-30 15:50:00,31.83,31.87,31.7,31.73,438000.0,22.9,22.9288,22.8065,22.8281,438000.0
2009-05-01 09:30:00,31.75,32.48,31.64,32.27,259800.0,22.8425,23.3677,22.7633,23.2166,259800.0
2009-05-01 09:40:00,32.26,32.48,32.19,32.46,102800.0,23.2094,23.3677,23.159,23.3533,102800.0
2009-05-01 09:50:00,32.45,32.67,32.43,32.63,112000.0,23.3461,23.5044,23.3317,23.4756,112000.0
2009-05-01 10:00:00,32.63,32.7,32.47,32.57,147000.0,23.4756,23.526,23.3605,23.4324,147000.0
2009-05-01 10:10:00,32.57,32.62,32.29,32.3,90800.0,23.4324,23.4684,23.231,23.2382,90800.0
2009-05-01 10:20:00,32.28,32.34,32.15,32.34,179800.0,23.2238,23.267,23.1303,23.267,179800.0
2009-05-01 10:30:00,32.36,32.55,32.3,32.49,177600.0,23.2813,23.418,23.2382,23.3749,177600.0
2009-05-01 10:40:00,32.48,32.59,32.46,32.57,88800.0,23.3677,23.4468,23.3533,23.4324,88800.0
2009-05-01 10:50:00,32.57,32.72,32.54,32.63,159400.0,23.4324,23.5404,23.4108,23.4756,159400.0
2009-05-01 11:00:00,32.66,32.82,32.66,32.79,95400.0,23.4972,23.6123,23.4972,23.5907,95400.0
2009-05-01 11:10:00,32.79,33.04,32.79,32.98,220400.0,23.5907,23.7706,23.5907,23.7274,220400.0
2009-05-01 11:20:00,32.99,33.13,32.97,33.08,180400.0,23.7346,23.8353,23.7202,23.7994,180400.0
2009-05-01 11:30:00,33.09,33.23,33.07,33.23,207400.0,23.8065,23.9073,23.7922,23.9073,207400.0
2009-05-01 11:40:00,33.23,33.33,33.23,33.3,128600.0,23.9073,23.9792,23.9073,23.9576,128600.0
2009-05-01 11:50:00,33.31,33.32,33.2,33.24,95000.0,23.9648,23.972,23.8857,23.9145,95000.0
2009-05-01 12:00:00,33.23,33.26,33.1,33.1,124000.0,23.9073,23.9289,23.8137,23.8137,124000.0
2009-05-01 12:10:00,33.11,33.19,33.02,33.13,304600.0,23.8209,23.8785,23.7562,23.8353,304600.0
2009-05-01 12:20:00,33.13,33.18,33.08,33.13,212400.0,23.8353,23.8713,23.7994,23.8353,212400.0
2009-05-01 12:30:00,33.12,33.13,33.0,33.07,200200.0,23.8281,23.8353,23.7418,23.7922,200200.0
2009-05-01 12:40:00,33.09,33.15,33.04,33.1,126400.0,23.8065,23.8497,23.7706,23.8137,126400.0
2009-05-01 12:50:00,33.08,33.18,33.03,33.13,278400.0,23.7994,23.8713,23.7634,23.8353,278400.0
2009-05-01 13:00:00,33.15,33.18,33.12,33.13,359000.0,23.8497,23.8713,23.8281,23.8353,359000.0
2009-05-01 13:10:00,33.13,33.2,33.13,33.18,335800.0,23.8353,23.8857,23.8353,23.8713,335800.0
2009-05-01 13:20:00,33.18,33.19,33.07,33.1,138000.0,23.8713,23.8785,23.7922,23.8137,138000.0
2009-05-01 13:30:00,33.1,33.29,33.09,33.27,170600.0,23.8137,23.9504,23.8065,23.936,170600.0
2009-05-01 13:40:00,33.26,33.27,33.08,33.09,239200.0,23.9289,23.936,23.7994,23.8065,239200.0
2009-05-01 13:50:00,33.09,33.12,32.93,32.98,105000.0,23.8065,23.8281,23.6914,23.7274,105000.0
2009-05-01 14:00:00,32.98,33.2,32.97,33.15,162400.0,23.7274,23.8857,23.7202,23.8497,162400.0
2009-05-01 14:10:00,33.14,33.19,33.04,33.05,118000.0,23.8425,23.8785,23.7706,23.7778,118000.0
2009-05-01 14:20:00,33.05,33.2,33.05,33.1,158000.0,23.7778,23.8857,23.7778,23.8137,158000.0
2009-05-01 14:30:00,33.09,33.12,32.98,32.98,131600.0,23.8065,23.8281,23.7274,23.7274,131600.0
2009-05-01 14:40:00,32.98,33.04,32.94,32.99,176400.0,23.7274,23.7706,23.6986,23.7346,176400.0
2009-05-01 14:50:00,32.99,33.02,32.95,32.99,136000.0,23.7346,23.7562,23.7058,23.7346,136000.0
2009-05-01 15:00:00,32.99,33.12,32.97,32.98,148600.0,23.7346,23.8281,23.7202,23.7274,148600.0
2009-05-01 15:10:00,32.96,32.97,32.61,32.69,262200.0,23.713,23.7202,23.4612,23.5188,262200.0
2009-05-01 15:20:00,32.69,32.83,32.67,32.74,165000.0,23.5188,23.6195,23.5044,23.5547,165000.0
2009-05-01 15:30:00,32.74,32.85,32.65,32.83,245800.0,23.5547,23.6339,23.49,23.6195,245800.0
2009-05-01 15:40:00,32.83,32.92,32.67,32.74,209000.0,23.6195,23.6842,23.5044,23.5547,209000.0
2009-05-01 15:50:00,32.73,33.07,32.68,33.02,527400.0,23.5475,23.7922,23.5116,23.7562,527400.0
2009-05-04 09:30:00,33.16,33.94,33.14,33.75,331200.0,23.8569,24.4181,23.8425,24.2814,331200.0
2009-05-04 09:40:00,33.73,34.29,33.73,34.21,275800.0,24.267,24.6699,24.267,24.6123,275800.0
2009-05-04 09:50:00,34.21,34.65,34.2,34.55,254400.0,24.6123,24.9289,24.6051,24.8569,254400.0
2009-05-04 10:00:00,34.56,34.93,34.55,34.69,269000.0,24.8641,25.1303,24.8569,24.9577,269000.0
2009-05-04 10:10:00,34.69,34.8,34.63,34.76,143400.0,24.9577,25.0368,24.9145,25.008,143400.0
2009-05-04 10:20:00,34.77,34.88,34.72,34.84,223000.0,25.0152,25.0944,24.9792,25.0656,223000.0
2009-05-04 10:30:00,34.84,34.98,34.8,34.94,237400.0,25.0656,25.1663,25.0368,25.1375,237400.0
2009-05-04 10:40:00,34.96,35.1,34.88,35.09,300600.0,25.1519,25.2526,25.0944,25.2454,300600.0
2009-05-04 10:50:00,35.1,35.15,34.88,34.91,204400.0,25.2526,25.2886,25.0944,25.1159,204400.0
2009-05-04 11:00:00,34.91,35.04,34.85,34.87,180800.0,25.1159,25.2095,25.0728,25.0872,180800.0
2009-05-04 11:10:00,34.88,34.88,34.82,34.85,186200.0,25.0944,25.0944,25.0512,25.0728,186200.0
2009-05-04 11:20:00,34.85,34.93,34.84,34.87,208400.0,25.0728,25.1303,25.0656,25.0872,208400.0
2009-05-04 11:30:00,34.87,34.99,34.77,34.82,225400.0,25.0872,25.1735,25.0152,25.0512,225400.0
2009-05-04 11:40:00,34.81,34.85,34.71,34.75,208400.0,25.044,25.0728,24.9721,25.0008,208400.0
2009-05-04 11:50:00,34.75,34.79,34.6,34.71,132600.0,25.0008,25.0296,24.8929,24.9721,132600.0
2009-05-04 12:00:00,34.71,34.95,34.69,34.84,143600.0,24.9721,25.1447,24.9577,25.0656,143600.0
2009-05-04 12:10:00,34.85,34.92,34.75,34.88,186800.0,25.0728,25.1231,25.0008,25.0944,186800.0
2009-05-04 12:20:00,34.87,34.93,34.8,34.91,139400.0,25.0872,25.1303,25.0368,25.1159,139400.0
2009-05-04 12:30:00,34.92,34.95,34.87,34.91,166200.0,25.1231,25.1447,25.0872,25.1159,166200.0
2009-05-04 12:40:00,34.91,35.0,34.88,34.94,166200.0,25.1159,25.1807,25.0944,25.1375,166200.0
2009-05-04 12:50:00,34.94,34.99,34.87,34.91,187200.0,25.1375,25.1735,25.0872,25.1159,187200.0
2009-05-04 13:00:00,34.93,34.95,34.84,34.91,142400.0,25.1303,25.1447,25.0656,25.1159,142400.0
2009-05-04 13:10:00,34.93,35.06,34.9,35.03,185800.0,25.1303,25.2239,25.1087,25.2023,185800.0
2009-05-04 13:20:00,35.04,35.2,35.02,35.17,176600.0,25.2095,25.3246,25.1951,25.303,176600.0
2009-05-04 13:30:00,35.17,35.35,35.16,35.27,207000.0,25.303,25.4325,25.2958,25.3749,207000.0
2009-05-04 13:40:00,35.27,35.41,35.27,35.35,217000.0,25.3749,25.4757,25.3749,25.4325,217000.0
2009-05-04 13:50:00,35.34,35.4,35.31,35.4,178000.0,25.4253,25.4685,25.4037,25.4685,178000.0
2009-05-04 14:00:00,35.43,35.5,35.32,35.35,374800.0,25.4901,25.5404,25.4109,25.4325,374800.0
2009-05-04 14:10:00,35.36,35.48,35.33,35.45,223600.0,25.4397,25.526,25.4181,25.5044,223600.0
2009-05-04 14:20:00,35.44,35.6,35.42,35.58,205000.0,25.4972,25.6124,25.4829,25.598,205000.0
2009-05-04 14:30:00,35.58,35.65,35.52,35.56,164000.0,25.598,25.6483,25.5548,25.5836,164000.0
2009-05-04 14:40:00,35.56,35.66,35.54,35.6,176000.0,25.5836,25.6555,25.5692,25.6124,176000.0
2009-05-04 14:50:00,35.6,35.68,35.49,35.58,258800.0,25.6124,25.6699,25.5332,25.598,258800.0
2009-05-04 15:00:00,35.58,35.76,35.58,35.71,316600.0,25.598,25.7275,25.598,25.6915,316600.0
2009-05-04 15:10:00,35.71,35.77,35.65,35.75,229200.0,25.6915,25.7347,25.6483,25.7203,229200.0
2009-05-04 15:20:00,35.75,35.76,35.61,35.62,270400.0,25.7203,25.7275,25.6196,25.6268,270400.0
2009-05-04 15:30:00,35.62,35.69,35.54,35.57,231800.0,25.6268,25.6771,25.5692,25.5908,231800.0
2009-05-04 15:40:00,35.57,35.8,35.55,35.74,377800.0,25.5908,25.7563,25.5764,25.7131,377800.0
2009-05-04 15:50:00,35.75,36.08,35.73,36.0,691200.0,25.7203,25.9577,25.7059,25.9001,691200.0
2009-05-05 09:30:00,35.85,36.12,35.41,35.56,389400.0,25.7922,25.9865,25.4757,25.5836,389400.0
2009-05-05 09:40:00,35.55,35.56,35.05,35.26,448400.0,25.5764,25.5836,25.2167,25.3677,448400.0
2009-05-05 09:50:00,35.25,35.26,34.88,35.09,362200.0,25.3606,25.3677,25.0944,25.2454,362200.0
2009-05-05 10:00:00,35.12,35.15,34.85,34.87,284800.0,25.267,25.2886,25.0728,25.0872,284800.0
2009-05-05 10:10:00,34.87,35.31,34.87,35.14,301200.0,25.0872,25.4037,25.0872,25.2814,301200.0
2009-05-05 10:20:00,35.14,35.15,34.68,34.72,243200.0,25.2814,25.2886,24.9505,24.9792,243200.0
2009-05-05 10:30:00,34.7,34.74,34.51,34.6,187800.0,24.9649,24.9936,24.8282,24.8929,187800.0
2009-05-05 10:40:00,34.6,34.89,34.6,34.81,153200.0,24.8929,25.1016,24.8929,25.044,153200.0
2009-05-05 10:50:00,34.79,34.96,34.79,34.95,219200.0,25.0296,25.1519,25.0296,25.1447,219200.0
2009-05-05 11:00:00,34.94,35.05,34.92,34.99,146600.0,25.1375,25.2167,25.1231,25.1735,146600.0
2009-05-05 11:10:00,35.0,35.22,34.99,35.05,170600.0,25.1807,25.339,25.1735,25.2167,170600.0
2009-05-05 11:20:00,35.05,35.07,34.88,34.88,111000.0,25.2167,25.2311,25.0944,25.0944,111000.0
2009-05-05 11:30:00,34.88,34.99,34.83,34.99,206200.0,25.0944,25.1735,25.0584,25.1735,206200.0
2009-05-05 11:40:00,34.99,35.05,34.88,34.98,140600.0,25.1735,25.2167,25.0944,25.1663,140600.0
2009-05-05 11:50:00,34.99,35.06,34.78,34.85,105800.0,25.1735,25.2239,25.0224,25.0728,105800.0
2009-05-05 12:00:00,34.85,34.98,34.8,34.97,114600.0,25.0728,25.1663,25.0368,25.1591,114600.0
2009-05-05 12:10:00,34.99,34.99,34.91,34.99,90000.0,25.1735,25.1735,25.1159,25.1735,90000.0
2009-05-05 12:20:00,34.98,34.99,34.88,34.88,66200.0,25.1663,25.1735,25.0944,25.0944,66200.0
2009-05-05 12:30:00,34.88,34.91,34.82,34.88,109400.0,25.0944,25.1159,25.0512,25.0944,109400.0
2009-05-05 12:40:00,34.88,34.98,34.85,34.94,129000.0,25.0944,25.1663,25.0728,25.1375,129000.0
2009-05-05 12:50:00,34.94,34.97,34.85,34.9,84200.0,25.1375,25.1591,25.0728,25.1087,84200.0
2009-05-05 13:00:00,34.9,35.05,34.85,34.99,79200.0,25.1087,25.2167,25.0728,25.1735,79200.0
2009-05-05 13:10:00,34.99,35.01,34.86,34.9,123800.0,25.1735,25.1879,25.08,25.1087,123800.0
2009-05-05 13:20:00,34.88,35.01,34.83,35.01,152600.0,25.0944,25.1879,25.0584,25.1879,152600.0
2009-05-05 13:30:00,35.01,35.02,34.93,35.02,135600.0,25.1879,25.1951,25.1303,25.1951,135600.0
2009-05-05 13:40:00,35.02,35.1,34.98,35.1,87000.0,25.1951,25.2526,25.1663,25.2526,87000.0
2009-05-05 13:50:00,35.09,35.14,35.06,35.08,78600.0,25.2454,25.2814,25.2239,25.2382,78600.0
2009-05-05 14:00:00,35.08,35.17,35.04,35.16,98200.0,25.2382,25.303,25.2095,25.2958,98200.0
2009-05-05 14:10:00,35.18,35.3,35.18,35.27,149800.0,25.3102,25.3965,25.3102,25.3749,149800.0
2009-05-05 14:20:00,35.27,35.31,35.1,35.18,179800.0,25.3749,25.4037,25.2526,25.3102,179800.0
2009-05-05 14:30:00,35.19,35.35,35.16,35.33,195400.0,25.3174,25.4325,25.2958,25.4181,195400.0
2009-05-05 14:40:00,35.33,35.48,35.24,35.42,266400.0,25.4181,25.526,25.3534,25.4829,266400.0
2009-05-05 14:50:00,35.42,35.52,35.35,35.45,250000.0,25.4829,25.5548,25.4325,25.5044,250000.0
2009-05-05 15:00:00,35.46,35.65,35.45,35.59,335800.0,25.5116,25.6483,25.5044,25.6052,335800.0
2009-05-05 15:10:00,35.59,35.61,35.42,35.45,241000.0,25.6052,25.6196,25.4829,25.5044,241000.0
2009-05-05 15:20:00,35.45,35.49,35.38,35.46,145400.0,25.5044,25.5332,25.4541,25.5116,145400.0
2009-05-05 15:30:00,35.46,35.62,35.45,35.56,176800.0,25.5116,25.6268,25.5044,25.5836,176800.0
2009-05-05 15:40:00,35.55,35.66,35.52,35.64,186400.0,25.5764,25.6555,25.5548,25.6411,186400.0
2009-05-05 15:50:00,35.65,35.67,35.49,35.56,424600.0,25.6483,25.6627,25.5332,25.5836,424600.0
2009-05-06 09:30:00,36.43,36.72,36.32,36.47,360200.0,26.2095,26.4181,26.1304,26.2383,360200.0
2009-05-06 09:40:00,36.45,36.57,36.14,36.43,250200.0,26.2239,26.3102,26.0009,26.2095,250200.0
2009-05-06 09:50:00,36.43,36.9,36.42,36.76,228800.0,26.2095,26.5476,26.2023,26.4469,228800.0
2009-05-06 10:00:00,36.79,36.99,36.77,36.88,360200.0,26.4685,26.6124,26.4541,26.5333,360200.0
2009-05-06 10:10:00,36.88,37.2,36.87,37.03,674800.0,26.5333,26.7635,26.5261,26.6412,674800.0
2009-05-06 10:20:00,37.04,37.12,36.87,36.91,379000.0,26.6484,26.7059,26.5261,26.5548,379000.0
2009-05-06 10:30:00,36.88,37.16,36.84,36.98,433000.0,26.5333,26.7347,26.5045,26.6052,433000.0
2009-05-06 10:40:00,36.97,37.03,36.85,37.03,194200.0,26.598,26.6412,26.5117,26.6412,194200.0
2009-05-06 10:50:00,37.03,37.57,37.03,37.56,258800.0,26.6412,27.0297,26.6412,27.0225,258800.0
2009-05-06 11:00:00,37.57,37.69,37.54,37.59,192000.0,27.0297,27.116,27.0081,27.0441,192000.0
2009-05-06 11:10:00,37.59,37.62,37.43,37.47,226200.0,27.0441,27.0656,26.929,26.9577,226200.0
2009-05-06 11:20:00,37.49,37.6,37.45,37.55,239600.0,26.9721,27.0513,26.9433,27.0153,239600.0
2009-05-06 11:30:00,37.56,37.66,37.56,37.66,165000.0,27.0225,27.0944,27.0225,27.0944,165000.0
2009-05-06 11:40:00,37.66,37.79,37.64,37.76,160800.0,27.0944,27.188,27.08,27.1664,160800.0
2009-05-06 11:50:00,37.77,37.96,37.77,37.96,286400.0,27.1736,27.3103,27.1736,27.3103,286400.0
2009-05-06 12:00:00,37.97,37.98,37.88,37.96,209400.0,27.3175,27.3246,27.2527,27.3103,209400.0
2009-05-06 12:10:00,37.96,38.08,37.95,38.04,133800.0,27.3103,27.3966,27.3031,27.3678,133800.0
2009-05-06 12:20:00,38.04,38.13,37.99,38.12,304600.0,27.3678,27.4326,27.3318,27.4254,304600.0
2009-05-06 12:30:00,38.12,38.18,38.1,38.13,167200.0,27.4254,27.4685,27.411,27.4326,167200.0
2009-05-06 12:40:00,38.13,38.14,37.96,37.97,139200.0,27.4326,27.4398,27.3103,27.3175,139200.0
2009-05-06 12:50:00,37.97,37.97,37.76,37.81,126800.0,27.3175,27.3175,27.1664,27.2023,126800.0
2009-05-06 13:00:00,37.82,37.85,37.74,37.75,113800.0,27.2095,27.2311,27.152,27.1592,113800.0
2009-05-06 13:10:00,37.74,37.75,37.68,37.7,99000.0,27.152,27.1592,27.1088,27.1232,99000.0
2009-05-06 13:20:00,37.7,37.81,37.7,37.77,241800.0,27.1232,27.2023,27.1232,27.1736,241800.0
2009-05-06 13:30:00,37.77,37.85,37.74,37.85,365800.0,27.1736,27.2311,27.152,27.2311,365800.0
2009-05-06 13:40:00,37.85,38.04,37.83,37.99,200000.0,27.2311,27.3678,27.2167,27.3318,200000.0
2009-05-06 13:50:00,37.99,38.29,37.98,38.24,495200.0,27.3318,27.5477,27.3246,27.5117,495200.0
2009-05-06 14:00:00,38.24,38.5,38.24,38.48,512200.0,27.5117,27.6988,27.5117,27.6844,512200.0
2009-05-06 14:10:00,38.47,38.83,38.46,38.69,844200.0,27.6772,27.9362,27.67,27.8355,844200.0
2009-05-06 14:20:00,38.69,38.79,38.69,38.73,375400.0,27.8355,27.9074,27.8355,27.8642,375400.0
2009-05-06 14:30:00,38.74,38.77,38.56,38.6,674400.0,27.8714,27.893,27.7419,27.7707,674400.0
2009-05-06 14:40:00,38.6,38.73,38.54,38.64,256600.0,27.7707,27.8642,27.7275,27.7995,256600.0
2009-05-06 14:50:00,38.64,38.66,38.46,38.47,190200.0,27.7995,27.8139,27.67,27.6772,190200.0
2009-05-06 15:00:00,38.47,38.48,38.37,38.38,241600.0,27.6772,27.6844,27.6052,27.6124,241600.0
2009-05-06 15:10:00,38.38,38.44,38.34,38.38,190400.0,27.6124,27.6556,27.5837,27.6124,190400.0
2009-05-06 15:20:00,38.38,38.43,38.21,38.42,688400.0,27.6124,27.6484,27.4901,27.6412,688400.0
2009-05-06 15:30:00,38.42,38.48,38.31,38.42,509200.0,27.6412,27.6844,27.5621,27.6412,509200.0
2009-05-06 15:40:00,38.42,38.74,38.41,38.74,593200.0,27.6412,27.8714,27.634,27.8714,593200.0
2009-05-06 15:50:00,38.73,38.77,38.56,38.76,1324600.0,27.8642,27.893,27.7419,27.8858,1324600.0
2009-05-07 09:30:00,38.92,39.56,38.42,39.52,931600.0,28.0009,28.4614,27.6412,28.4326,931600.0
2009-05-07 09:40:00,39.52,39.53,38.85,38.85,332600.0,28.4326,28.4398,27.9506,27.9506,332600.0
2009-05-07 09:50:00,38.84,38.88,38.36,38.54,771200.0,27.9434,27.9722,27.598,27.7275,771200.0
2009-05-07 10:00:00,38.53,38.56,37.98,38.06,310800.0,27.7203,27.7419,27.3246,27.3822,310800.0
2009-05-07 10:10:00,38.05,38.19,37.97,38.17,256200.0,27.375,27.4757,27.3175,27.4613,256200.0
2009-05-07 10:20:00,38.17,38.27,37.62,37.65,434600.0,27.4613,27.5333,27.0656,27.0872,434600.0
2009-05-07 10:30:00,37.65,37.73,37.41,37.73,516400.0,27.0872,27.1448,26.9146,27.1448,516400.0
2009-05-07 10:40:00,37.73,37.96,37.68,37.86,693600.0,27.1448,27.3103,27.1088,27.2383,693600.0
2009-05-07 10:50:00,37.86,37.93,37.73,37.75,307200.0,27.2383,27.2887,27.1448,27.1592,307200.0
2009-05-07 11:00:00,37.76,37.83,37.32,37.33,266000.0,27.1664,27.2167,26.8498,26.857,266000.0
2009-05-07 11:10:00,37.33,37.37,37.22,37.27,263000.0,26.857,26.8858,26.7779,26.8138,263000.0
2009-05-07 11:20:00,37.27,37.27,37.03,37.13,366200.0,26.8138,26.8138,26.6412,26.7131,366200.0
2009-05-07 11:30:00,37.13,37.17,36.97,37.08,393000.0,26.7131,26.7419,26.598,26.6771,393000.0
2009-05-07 11:40:00,37.08,37.14,36.99,37.1,214800.0,26.6771,26.7203,26.6124,26.6915,214800.0
2009-05-07 11:50:00,37.1,37.17,37.05,37.11,422400.0,26.6915,26.7419,26.6556,26.6987,422400.0
2009-05-07 12:00:00,37.11,37.13,36.8,36.81,224600.0,26.6987,26.7131,26.4757,26.4829,224600.0
2009-05-07 12:10:00,36.81,36.88,36.77,36.84,129000.0,26.4829,26.5333,26.4541,26.5045,129000.0
2009-05-07 12:20:00,36.85,37.01,36.83,36.96,159000.0,26.5117,26.6268,26.4973,26.5908,159000.0
2009-05-07 12:30:00,36.97,36.97,36.84,36.84,150000.0,26.598,26.598,26.5045,26.5045,150000.0
2009-05-07 12:40:00,36.84,36.99,36.83,36.92,150800.0,26.5045,26.6124,26.4973,26.562,150800.0
2009-05-07 12:50:00,36.91,36.91,36.76,36.82,117800.0,26.5548,26.5548,26.4469,26.4901,117800.0
2009-05-07 13:00:00,36.82,36.87,36.63,36.69,669800.0,26.4901,26.5261,26.3534,26.3966,669800.0
2009-05-07 13:10:00,36.69,36.79,36.63,36.68,263800.0,26.3966,26.4685,26.3534,26.3894,263800.0
2009-05-07 13:20:00,36.68,36.71,36.51,36.51,341400.0,26.3894,26.4109,26.2671,26.2671,341400.0
2009-05-07 13:30:00,36.52,36.57,36.45,36.51,489200.0,26.2743,26.3102,26.2239,26.2671,489200.0
2009-05-07 13:40:00,36.51,36.52,36.45,36.48,210800.0,26.2671,26.2743,26.2239,26.2455,210800.0
2009-05-07 13:50:00,36.48,36.52,36.23,36.52,345200.0,26.2455,26.2743,26.0656,26.2743,345200.0
2009-05-07 14:00:00,36.52,36.72,36.49,36.7,278600.0,26.2743,26.4181,26.2527,26.4038,278600.0
2009-05-07 14:10:00,36.7,36.7,36.53,36.63,267200.0,26.4038,26.4038,26.2814,26.3534,267200.0
2009-05-07 14:20:00,36.63,36.88,36.6,36.86,290000.0,26.3534,26.5333,26.3318,26.5189,290000.0
2009-05-07 14:30:00,36.86,36.91,36.52,36.53,264000.0,26.5189,26.5548,26.2743,26.2814,264000.0
2009-05-07 14:40:00,36.53,36.53,36.36,36.39,202000.0,26.2814,26.2814,26.1591,26.1807,202000.0
2009-05-07 14:50:00,36.39,36.51,36.3,36.48,267200.0,26.1807,26.2671,26.116,26.2455,267200.0
2009-05-07 15:00:00,36.49,36.57,36.29,36.37,227800.0,26.2527,26.3102,26.1088,26.1663,227800.0
2009-05-07 15:10:00,36.38,36.46,36.31,36.45,182400.0,26.1735,26.2311,26.1232,26.2239,182400.0
2009-05-07 15:20:00,36.45,36.67,36.42,36.62,245400.0,26.2239,26.3822,26.2023,26.3462,245400.0
2009-05-07 15:30:00,36.61,36.7,36.4,36.68,333400.0,26.339,26.4038,26.1879,26.3894,333400.0
2009-05-07 15:40:00,36.68,36.75,36.64,36.73,304600.0,26.3894,26.4397,26.3606,26.4253,304600.0
2009-05-07 15:50:00,36.73,36.88,36.6,36.77,561600.0,26.4253,26.5333,26.3318,26.4541,561600.0
2009-05-08 09:30:00,37.45,37.85,37.17,37.79,235800.0,26.9433,27.2311,26.7419,27.188,235800.0
2009-05-08 09:40:00,37.77,38.4,37.77,38.33,273800.0,27.1736,27.6268,27.1736,27.5765,273800.0
2009-05-08 09:50:00,38.33,38.45,38.23,38.32,285200.0,27.5765,27.6628,27.5045,27.5693,285200.0
2009-05-08 10:00:00,38.3,38.33,37.93,38.0,350800.0,27.5549,27.5765,27.2887,27.339,350800.0
2009-05-08 10:10:00,37.99,38.0,37.71,37.77,212600.0,27.3318,27.339,27.1304,27.1736,212600.0
2009-05-08 10:20:00,37.77,37.77,37.59,37.66,218800.0,27.1736,27.1736,27.0441,27.0944,218800.0
2009-05-08 10:30:00,37.66,37.77,37.36,37.6,433200.0,27.0944,27.1736,26.8786,27.0513,433200.0
2009-05-08 10:40:00,37.6,37.63,37.47,37.56,277600.0,27.0513,27.0728,26.9577,27.0225,277600.0
2009-05-08 10:50:00,37.56,37.62,37.47,37.56,208400.0,27.0225,27.0656,26.9577,27.0225,208400.0
2009-05-08 11:00:00,37.58,37.8,37.58,37.76,143600.0,27.0369,27.1951,27.0369,27.1664,143600.0
2009-05-08 11:10:00,37.74,37.96,37.67,37.93,145200.0,27.152,27.3103,27.1016,27.2887,145200.0
2009-05-08 11:20:00,37.93,37.97,37.68,37.74,127000.0,27.2887,27.3175,27.1088,27.152,127000.0
2009-05-08 11:30:00,37.74,37.75,37.62,37.67,238800.0,27.152,27.1592,27.0656,27.1016,238800.0
2009-05-08 11:40:00,37.66,37.87,37.65,37.85,209600.0,27.0944,27.2455,27.0872,27.2311,209600.0
2009-05-08 11:50:00,37.85,38.07,37.85,38.07,145200.0,27.2311,27.3894,27.2311,27.3894,145200.0
2009-05-08 12:00:00,38.07,38.2,38.02,38.12,112400.0,27.3894,27.4829,27.3534,27.4254,112400.0
2009-05-08 12:10:00,38.11,38.34,38.11,38.34,110200.0,27.4182,27.5837,27.4182,27.5837,110200.0
2009-05-08 12:20:00,38.34,38.35,38.23,38.24,105200.0,27.5837,27.5908,27.5045,27.5117,105200.0
2009-05-08 12:30:00,38.24,38.51,38.19,38.51,197800.0,27.5117,27.706,27.4757,27.706,197800.0
2009-05-08 12:40:00,38.52,38.57,38.32,38.35,151400.0,27.7132,27.7491,27.5693,27.5908,151400.0
2009-05-08 12:50:00,38.35,38.61,38.35,38.59,133000.0,27.5908,27.7779,27.5908,27.7635,133000.0
2009-05-08 13:00:00,38.59,38.64,38.52,38.61,151200.0,27.7635,27.7995,27.7132,27.7779,151200.0
2009-05-08 13:10:00,38.61,38.65,38.54,38.59,119200.0,27.7779,27.8067,27.7275,27.7635,119200.0
2009-05-08 13:20:00,38.6,38.79,38.6,38.69,153600.0,27.7707,27.9074,27.7707,27.8355,153600.0
2009-05-08 13:30:00,38.68,38.73,38.57,38.67,140200.0,27.8283,27.8642,27.7491,27.8211,140200.0
2009-05-08 13:40:00,38.68,38.72,38.6,38.65,153000.0,27.8283,27.857,27.7707,27.8067,153000.0
2009-05-08 13:50:00,38.66,38.66,38.35,38.4,225000.0,27.8139,27.8139,27.5908,27.6268,225000.0
2009-05-08 14:00:00,38.41,38.55,38.4,38.47,148800.0,27.634,27.7347,27.6268,27.6772,148800.0
2009-05-08 14:10:00,38.47,38.61,38.35,38.38,282000.0,27.6772,27.7779,27.5908,27.6124,282000.0
2009-05-08 14:20:00,38.38,38.46,38.32,38.33,230200.0,27.6124,27.67,27.5693,27.5765,230200.0
2009-05-08 14:30:00,38.33,38.51,38.33,38.46,177600.0,27.5765,27.706,27.5765,27.67,177600.0
2009-05-08 14:40:00,38.46,38.57,38.39,38.55,282800.0,27.67,27.7491,27.6196,27.7347,282800.0
2009-05-08 14:50:00,38.55,38.63,38.55,38.59,163200.0,27.7347,27.7923,27.7347,27.7635,163200.0
2009-05-08 15:00:00,38.59,38.67,38.47,38.66,208200.0,27.7635,27.8211,27.6772,27.8139,208200.0
2009-05-08 15:10:00,38.65,38.7,38.56,38.6,313800.0,27.8067,27.8427,27.7419,27.7707,313800.0
2009-05-08 15:20:00,38.62,38.7,38.43,38.43,211600.0,27.7851,27.8427,27.6484,27.6484,211600.0
2009-05-08 15:30:00,38.43,38.48,38.24,38.26,316000.0,27.6484,27.6844,27.5117,27.5261,316000.0
2009-05-08 15:40:00,38.26,38.48,38.26,38.33,315000.0,27.5261,27.6844,27.5261,27.5765,315000.0
2009-05-08 15:50:00,38.33,38.43,38.14,38.35,487600.0,27.5765,27.6484,27.4398,27.5908,487600.0
2009-05-11 09:30:00,37.67,37.74,36.94,37.06,269000.0,27.1016,27.152,26.5764,26.6628,269000.0
2009-05-11 09:40:00,37.06,37.31,36.85,36.92,277800.0,26.6628,26.8426,26.5117,26.562,277800.0
2009-05-11 09:50:00,36.93,37.04,36.87,36.96,281800.0,26.5692,26.6484,26.5261,26.5908,281800.0
2009-05-11 10:00:00,36.98,37.07,36.91,36.99,194200.0,26.6052,26.67,26.5548,26.6124,194200.0
2009-05-11 10:10:00,36.99,37.23,36.97,37.14,215800.0,26.6124,26.7851,26.598,26.7203,215800.0
2009-05-11 10:20:00,37.12,37.31,36.91,36.97,160400.0,26.7059,26.8426,26.5548,26.598,160400.0
2009-05-11 10:30:00,36.95,37.13,36.92,37.0,178400.0,26.5836,26.7131,26.562,26.6196,178400.0
2009-05-11 10:40:00,37.0,37.22,36.98,37.04,154400.0,26.6196,26.7779,26.6052,26.6484,154400.0
2009-05-11 10:50:00,37.05,37.06,36.93,36.99,121800.0,26.6556,26.6628,26.5692,26.6124,121800.0
2009-05-11 11:00:00,36.96,37.04,36.83,36.86,126000.0,26.5908,26.6484,26.4973,26.5189,126000.0
2009-05-11 11:10:00,36.86,37.05,36.84,36.88,92600.0,26.5189,26.6556,26.5045,26.5333,92600.0
2009-05-11 11:20:00,36.88,36.91,36.8,36.85,89000.0,26.5333,26.5548,26.4757,26.5117,89000.0
2009-05-11 11:30:00,36.85,36.89,36.62,36.66,126200.0,26.5117,26.5405,26.3462,26.375,126200.0
2009-05-11 11:40:00,36.66,36.71,36.59,36.69,127000.0,26.375,26.4109,26.3246,26.3966,127000.0
2009-05-11 11:50:00,36.7,36.79,36.67,36.71,129000.0,26.4038,26.4685,26.3822,26.4109,129000.0
2009-05-11 12:00:00,36.7,36.82,36.65,36.76,137400.0,26.4038,26.4901,26.3678,26.4469,137400.0
2009-05-11 12:10:00,36.74,36.78,36.64,36.7,136400.0,26.4325,26.4613,26.3606,26.4038,136400.0
2009-05-11 12:20:00,36.7,36.79,36.63,36.68,120400.0,26.4038,26.4685,26.3534,26.3894,120400.0
2009-05-11 12:30:00,36.67,36.77,36.55,36.74,155800.0,26.3822,26.4541,26.2958,26.4325,155800.0
2009-05-11 12:40:00,36.74,36.76,36.63,36.65,132200.0,26.4325,26.4469,26.3534,26.3678,132200.0
2009-05-11 12:50:00,36.65,36.65,36.54,36.55,120600.0,26.3678,26.3678,26.2886,26.2958,120600.0
2009-05-11 13:00:00,36.55,36.57,36.48,36.52,141600.0,26.2958,26.3102,26.2455,26.2743,141600.0
2009-05-11 13:10:00,36.52,36.61,36.44,36.51,176000.0,26.2743,26.339,26.2167,26.2671,176000.0
2009-05-11 13:20:00,36.51,36.63,36.48,36.63,157400.0,26.2671,26.3534,26.2455,26.3534,157400.0
2009-05-11 13:30:00,36.62,36.8,36.57,36.77,137600.0,26.3462,26.4757,26.3102,26.4541,137600.0
2009-05-11 13:40:00,36.79,36.79,36.66,36.67,93400.0,26.4685,26.4685,26.375,26.3822,93400.0
2009-05-11 13:50:00,36.69,36.69,36.58,36.62,94000.0,26.3966,26.3966,26.3174,26.3462,94000.0
2009-05-11 14:00:00,36.63,36.66,36.51,36.66,121400.0,26.3534,26.375,26.2671,26.375,121400.0
2009-05-11 14:10:00,36.66,36.81,36.65,36.78,174200.0,26.375,26.4829,26.3678,26.4613,174200.0
2009-05-11 14:20:00,36.79,36.89,36.76,36.85,160600.0,26.4685,26.5405,26.4469,26.5117,160600.0
2009-05-11 14:30:00,36.85,36.96,36.77,36.81,176000.0,26.5117,26.5908,26.4541,26.4829,176000.0
2009-05-11 14:40:00,36.82,36.9,36.77,36.85,229400.0,26.4901,26.5476,26.4541,26.5117,229400.0
2009-05-11 14:50:00,36.86,36.94,36.83,36.92,146800.0,26.5189,26.5764,26.4973,26.562,146800.0
2009-05-11 15:00:00,36.93,36.99,36.75,36.8,204200.0,26.5692,26.6124,26.4397,26.4757,204200.0
2009-05-11 15:10:00,36.79,36.9,36.76,36.82,192600.0,26.4685,26.5476,26.4469,26.4901,192600.0
2009-05-11 15:20:00,36.82,36.85,36.73,36.8,230800.0,26.4901,26.5117,26.4253,26.4757,230800.0
2009-05-11 15:30:00,36.79,36.8,36.67,36.72,154200.0,26.4685,26.4757,26.3822,26.4181,154200.0
2009-05-11 15:40:00,36.72,36.93,36.71,36.93,370600.0,26.4181,26.5692,26.4109,26.5692,370600.0
2009-05-11 15:50:00,36.92,37.01,36.84,36.86,400600.0,26.562,26.6268,26.5045,26.5189,400600.0
2009-05-12 09:30:00,37.48,37.49,36.43,36.43,545600.0,26.9649,26.9721,26.2095,26.2095,545600.0
2009-05-12 09:40:00,36.43,36.47,35.94,35.94,586000.0,26.2095,26.2383,25.857,25.857,586000.0
2009-05-12 09:50:00,35.95,36.27,35.92,36.27,301400.0,25.8642,26.0944,25.8426,26.0944,301400.0
2009-05-12 10:00:00,36.27,36.39,36.23,36.31,354200.0,26.0944,26.1807,26.0656,26.1232,354200.0
2009-05-12 10:10:00,36.3,36.3,36.13,36.24,174000.0,26.116,26.116,25.9937,26.0728,174000.0
2009-05-12 10:20:00,36.24,36.25,36.12,36.18,191600.0,26.0728,26.08,25.9865,26.0296,191600.0
2009-05-12 10:30:00,36.18,36.22,35.98,36.09,186800.0,26.0296,26.0584,25.8858,25.9649,186800.0
2009-05-12 10:40:00,36.08,36.17,35.99,36.1,188000.0,25.9577,26.0224,25.8929,25.9721,188000.0
2009-05-12 10:50:00,36.08,36.09,35.74,35.82,319200.0,25.9577,25.9649,25.7131,25.7706,319200.0
2009-05-12 11:00:00,35.83,35.99,35.82,35.99,163400.0,25.7778,25.8929,25.7706,25.8929,163400.0
2009-05-12 11:10:00,35.98,36.09,35.9,36.09,158600.0,25.8858,25.9649,25.8282,25.9649,158600.0
2009-05-12 11:20:00,36.09,36.1,35.98,36.07,185600.0,25.9649,25.9721,25.8858,25.9505,185600.0
2009-05-12 11:30:00,36.07,36.17,36.02,36.02,201800.0,25.9505,26.0224,25.9145,25.9145,201800.0
2009-05-12 11:40:00,36.02,36.08,35.91,35.93,208200.0,25.9145,25.9577,25.8354,25.8498,208200.0
2009-05-12 11:50:00,35.92,35.99,35.79,35.98,140200.0,25.8426,25.8929,25.7491,25.8858,140200.0
2009-05-12 12:00:00,35.98,36.02,35.87,35.9,131200.0,25.8858,25.9145,25.8066,25.8282,131200.0
2009-05-12 12:10:00,35.88,35.96,35.74,35.74,121000.0,25.8138,25.8714,25.7131,25.7131,121000.0
2009-05-12 12:20:00,35.75,35.76,35.58,35.62,175200.0,25.7203,25.7275,25.598,25.6268,175200.0
2009-05-12 12:30:00,35.62,35.62,35.48,35.55,170000.0,25.6268,25.6268,25.526,25.5764,170000.0
2009-05-12 12:40:00,35.54,35.61,35.5,35.57,154600.0,25.5692,25.6196,25.5404,25.5908,154600.0
2009-05-12 12:50:00,35.58,35.63,35.5,35.51,107600.0,25.598,25.6339,25.5404,25.5476,107600.0
2009-05-12 13:00:00,35.52,35.64,35.51,35.6,122600.0,25.5548,25.6411,25.5476,25.6124,122600.0
2009-05-12 13:10:00,35.62,35.81,35.59,35.8,127800.0,25.6268,25.7634,25.6052,25.7563,127800.0
2009-05-12 13:20:00,35.8,35.96,35.77,35.79,179600.0,25.7563,25.8714,25.7347,25.7491,179600.0
2009-05-12 13:30:00,35.81,35.91,35.69,35.85,169600.0,25.7634,25.8354,25.6771,25.7922,169600.0
2009-05-12 13:40:00,35.85,35.87,35.77,35.83,132200.0,25.7922,25.8066,25.7347,25.7778,132200.0
2009-05-12 13:50:00,35.83,35.84,35.64,35.68,125400.0,25.7778,25.785,25.6411,25.6699,125400.0
2009-05-12 14:00:00,35.67,35.9,35.63,35.82,129200.0,25.6627,25.8282,25.6339,25.7706,129200.0
2009-05-12 14:10:00,35.84,35.97,35.78,35.95,186600.0,25.785,25.8786,25.7419,25.8642,186600.0
2009-05-12 14:20:00,35.96,36.09,35.93,35.97,216600.0,25.8714,25.9649,25.8498,25.8786,216600.0
2009-05-12 14:30:00,35.97,36.25,35.9,36.23,111800.0,25.8786,26.08,25.8282,26.0656,111800.0
2009-05-12 14:40:00,36.22,36.35,36.22,36.28,192400.0,26.0584,26.1519,26.0584,26.1016,192400.0
2009-05-12 14:50:00,36.28,36.52,36.28,36.38,245400.0,26.1016,26.2743,26.1016,26.1735,245400.0
2009-05-12 15:00:00,36.39,36.6,36.28,36.4,252000.0,26.1807,26.3318,26.1016,26.1879,252000.0
2009-05-12 15:10:00,36.42,36.53,36.32,36.49,161200.0,26.2023,26.2814,26.1304,26.2527,161200.0
2009-05-12 15:20:00,36.49,36.79,36.4,36.69,310400.0,26.2527,26.4685,26.1879,26.3966,310400.0
2009-05-12 15:30:00,36.68,36.73,36.49,36.6,256800.0,26.3894,26.4253,26.2527,26.3318,256800.0
2009-05-12 15:40:00,36.6,36.74,36.48,36.63,333400.0,26.3318,26.4325,26.2455,26.3534,333400.0
2009-05-12 15:50:00,36.63,36.68,36.51,36.58,353400.0,26.3534,26.3894,26.2671,26.3174,353400.0
2009-05-13 09:30:00,35.65,36.18,35.45,35.56,301600.0,25.6483,26.0296,25.5044,25.5836,301600.0
2009-05-13 09:40:00,35.57,35.91,35.46,35.79,171200.0,25.5908,25.8354,25.5116,25.7491,171200.0
2009-05-13 09:50:00,35.79,35.8,35.69,35.74,151200.0,25.7491,25.7563,25.6771,25.7131,151200.0
2009-05-13 10:00:00,35.72,35.82,35.51,35.79,159200.0,25.6987,25.7706,25.5476,25.7491,159200.0
2009-05-13 10:10:00,35.78,36.02,35.78,35.85,153800.0,25.7419,25.9145,25.7419,25.7922,153800.0
2009-05-13 10:20:00,35.83,36.13,35.72,35.98,174000.0,25.7778,25.9937,25.6987,25.8858,174000.0
2009-05-13 10:30:00,36.01,36.29,35.99,36.13,370800.0,25.9073,26.1088,25.8929,25.9937,370800.0
2009-05-13 10:40:00,36.13,36.13,35.56,35.68,257000.0,25.9937,25.9937,25.5836,25.6699,257000.0
2009-05-13 10:50:00,35.67,35.68,35.43,35.45,199200.0,25.6627,25.6699,25.4901,25.5044,199200.0
2009-05-13 11:00:00,35.45,35.58,35.35,35.38,116400.0,25.5044,25.598,25.4325,25.4541,116400.0
2009-05-13 11:10:00,35.38,35.48,35.26,35.35,172800.0,25.4541,25.526,25.3677,25.4325,172800.0
2009-05-13 11:20:00,35.35,35.42,35.27,35.28,92000.0,25.4325,25.4829,25.3749,25.3821,92000.0
2009-05-13 11:30:00,35.27,35.32,35.18,35.18,104800.0,25.3749,25.4109,25.3102,25.3102,104800.0
2009-05-13 11:40:00,35.19,35.23,35.13,35.19,139400.0,25.3174,25.3462,25.2742,25.3174,139400.0
2009-05-13 11:50:00,35.19,35.35,35.18,35.29,118400.0,25.3174,25.4325,25.3102,25.3893,118400.0
2009-05-13 12:00:00,35.29,35.38,35.27,35.38,166400.0,25.3893,25.4541,25.3749,25.4541,166400.0
2009-05-13 12:10:00,35.39,35.46,35.31,35.41,123600.0,25.4613,25.5116,25.4037,25.4757,123600.0
2009-05-13 12:20:00,35.4,35.42,35.22,35.3,91200.0,25.4685,25.4829,25.339,25.3965,91200.0
2009-05-13 12:30:00,35.3,35.31,35.15,35.15,81800.0,25.3965,25.4037,25.2886,25.2886,81800.0
2009-05-13 12:40:00,35.15,35.2,35.04,35.07,87800.0,25.2886,25.3246,25.2095,25.2311,87800.0
2009-05-13 12:50:00,35.08,35.09,34.81,34.82,141400.0,25.2382,25.2454,25.044,25.0512,141400.0
2009-05-13 13:00:00,34.82,34.93,34.71,34.71,127800.0,25.0512,25.1303,24.9721,24.9721,127800.0
2009-05-13 13:10:00,34.72,34.88,34.59,34.86,249000.0,24.9792,25.0944,24.8857,25.08,249000.0
2009-05-13 13:20:00,34.86,34.94,34.76,34.77,94200.0,25.08,25.1375,25.008,25.0152,94200.0
2009-05-13 13:30:00,34.77,34.96,34.68,34.95,89400.0,25.0152,25.1519,24.9505,25.1447,89400.0
2009-05-13 13:40:00,34.96,35.07,34.93,35.07,207000.0,25.1519,25.2311,25.1303,25.2311,207000.0
2009-05-13 13:50:00,35.07,35.19,35.05,35.15,134800.0,25.2311,25.3174,25.2167,25.2886,134800.0
2009-05-13 14:00:00,35.13,35.18,34.92,35.04,96600.0,25.2742,25.3102,25.1231,25.2095,96600.0
2009-05-13 14:10:00,35.05,35.22,35.01,35.02,190600.0,25.2167,25.339,25.1879,25.1951,190600.0
2009-05-13 14:20:00,35.01,35.24,34.98,35.2,149200.0,25.1879,25.3534,25.1663,25.3246,149200.0
2009-05-13 14:30:00,35.19,35.2,35.1,35.2,92800.0,25.3174,25.3246,25.2526,25.3246,92800.0
2009-05-13 14:40:00,35.2,35.22,35.07,35.1,107600.0,25.3246,25.339,25.2311,25.2526,107600.0
2009-05-13 14:50:00,35.1,35.27,35.07,35.24,128200.0,25.2526,25.3749,25.2311,25.3534,128200.0
2009-05-13 15:00:00,35.25,35.27,34.99,35.02,127200.0,25.3606,25.3749,25.1735,25.1951,127200.0
2009-05-13 15:10:00,35.02,35.12,35.01,35.1,134600.0,25.1951,25.267,25.1879,25.2526,134600.0
2009-05-13 15:20:00,35.1,35.27,35.04,35.15,119400.0,25.2526,25.3749,25.2095,25.2886,119400.0
2009-05-13 15:30:00,35.16,35.29,35.12,35.24,162200.0,25.2958,25.3893,25.267,25.3534,162200.0
2009-05-13 15:40:00,35.23,35.41,35.14,35.32,389200.0,25.3462,25.4757,25.2814,25.4109,389200.0
2009-05-13 15:50:00,35.32,35.37,35.14,35.19,458600.0,25.4109,25.4469,25.2814,25.3174,458600.0
2009-05-14 09:30:00,35.16,35.31,34.77,34.77,211200.0,25.2958,25.4037,25.0152,25.0152,211200.0
2009-05-14 09:40:00,34.74,35.05,34.7,34.7,145200.0,24.9936,25.2167,24.9649,24.9649,145200.0
2009-05-14 09:50:00,34.72,34.97,34.59,34.97,151800.0,24.9792,25.1591,24.8857,25.1591,151800.0
2009-05-14 10:00:00,34.97,35.23,34.86,35.07,210400.0,25.1591,25.3462,25.08,25.2311,210400.0
2009-05-14 10:10:00,35.06,35.21,35.0,35.06,94200.0,25.2239,25.3318,25.1807,25.2239,94200.0
2009-05-14 10:20:00,35.07,35.25,34.97,35.0,108800.0,25.2311,25.3606,25.1591,25.1807,108800.0
2009-05-14 10:30:00,35.01,35.38,34.99,35.16,329800.0,25.1879,25.4541,25.1735,25.2958,329800.0
2009-05-14 10:40:00,35.15,35.24,35.02,35.05,98000.0,25.2886,25.3534,25.1951,25.2167,98000.0
2009-05-14 10:50:00,35.03,35.29,35.02,35.24,117400.0,25.2023,25.3893,25.1951,25.3534,117400.0
2009-05-14 11:00:00,35.24,35.42,35.24,35.3,75800.0,25.3534,25.4829,25.3534,25.3965,75800.0
2009-05-14 11:10:00,35.3,35.54,35.29,35.48,67800.0,25.3965,25.5692,25.3893,25.526,67800.0
2009-05-14 11:20:00,35.48,35.49,35.38,35.49,87400.0,25.526,25.5332,25.4541,25.5332,87400.0
2009-05-14 11:30:00,35.49,35.51,35.39,35.47,72800.0,25.5332,25.5476,25.4613,25.5188,72800.0
2009-05-14 11:40:00,35.46,35.52,35.34,35.37,76200.0,25.5116,25.5548,25.4253,25.4469,76200.0
2009-05-14 11:50:00,35.38,35.49,35.38,35.41,81400.0,25.4541,25.5332,25.4541,25.4757,81400.0
2009-05-14 12:00:00,35.42,35.65,35.4,35.65,140600.0,25.4829,25.6483,25.4685,25.6483,140600.0
2009-05-14 12:10:00,35.63,35.79,35.63,35.73,186800.0,25.6339,25.7491,25.6339,25.7059,186800.0
2009-05-14 12:20:00,35.73,35.76,35.6,35.64,95400.0,25.7059,25.7275,25.6124,25.6411,95400.0
2009-05-14 12:30:00,35.64,35.77,35.58,35.59,116000.0,25.6411,25.7347,25.598,25.6052,116000.0
2009-05-14 12:40:00,35.59,35.59,35.35,35.47,159600.0,25.6052,25.6052,25.4325,25.5188,159600.0
2009-05-14 12:50:00,35.48,35.71,35.44,35.63,123600.0,25.526,25.6915,25.4972,25.6339,123600.0
2009-05-14 13:00:00,35.63,35.7,35.6,35.68,83200.0,25.6339,25.6843,25.6124,25.6699,83200.0
2009-05-14 13:10:00,35.67,35.71,35.46,35.48,86200.0,25.6627,25.6915,25.5116,25.526,86200.0
2009-05-14 13:20:00,35.48,35.55,35.42,35.46,52400.0,25.526,25.5764,25.4829,25.5116,52400.0
2009-05-14 13:30:00,35.46,35.67,35.42,35.64,66200.0,25.5116,25.6627,25.4829,25.6411,66200.0
2009-05-14 13:40:00,35.63,35.68,35.55,35.68,88000.0,25.6339,25.6699,25.5764,25.6699,88000.0
2009-05-14 13:50:00,35.68,35.73,35.58,35.6,72200.0,25.6699,25.7059,25.598,25.6124,72200.0
2009-05-14 14:00:00,35.6,35.87,35.59,35.8,75800.0,25.6124,25.8066,25.6052,25.7563,75800.0
2009-05-14 14:10:00,35.8,35.97,35.77,35.95,74600.0,25.7563,25.8786,25.7347,25.8642,74600.0
2009-05-14 14:20:00,35.94,35.96,35.77,35.84,95200.0,25.857,25.8714,25.7347,25.785,95200.0
2009-05-14 14:30:00,35.84,35.93,35.74,35.92,85400.0,25.785,25.8498,25.7131,25.8426,85400.0
2009-05-14 14:40:00,35.93,35.96,35.82,35.87,87400.0,25.8498,25.8714,25.7706,25.8066,87400.0
2009-05-14 14:50:00,35.87,35.9,35.74,35.77,71200.0,25.8066,25.8282,25.7131,25.7347,71200.0
2009-05-14 15:00:00,35.79,35.87,35.7,35.72,127000.0,25.7491,25.8066,25.6843,25.6987,127000.0
2009-05-14 15:10:00,35.73,35.8,35.6,35.77,91200.0,25.7059,25.7563,25.6124,25.7347,91200.0
2009-05-14 15:20:00,35.78,35.82,35.66,35.77,138200.0,25.7419,25.7706,25.6555,25.7347,138200.0
2009-05-14 15:30:00,35.76,35.76,35.58,35.64,135400.0,25.7275,25.7275,25.598,25.6411,135400.0
2009-05-14 15:40:00,35.66,35.85,35.65,35.8,141800.0,25.6555,25.7922,25.6483,25.7563,141800.0
2009-05-14 15:50:00,35.8,35.88,35.6,35.61,277600.0,25.7563,25.8138,25.6124,25.6196,277600.0
2009-05-15 09:30:00,35.46,35.91,35.18,35.65,361200.0,25.5116,25.8354,25.3102,25.6483,361200.0
2009-05-15 09:40:00,35.63,35.64,35.29,35.3,76600.0,25.6339,25.6411,25.3893,25.3965,76600.0
2009-05-15 09:50:00,35.33,35.35,34.98,35.01,149000.0,25.4181,25.4325,25.1663,25.1879,149000.0
2009-05-15 10:00:00,35.0,35.01,34.74,34.98,147200.0,25.1807,25.1879,24.9936,25.1663,147200.0
2009-05-15 10:10:00,34.99,35.01,34.76,34.94,128600.0,25.1735,25.1879,25.008,25.1375,128600.0
2009-05-15 10:20:00,34.93,35.07,34.88,35.01,242200.0,25.1303,25.2311,25.0944,25.1879,242200.0
2009-05-15 10:30:00,34.99,35.1,34.88,35.1,279200.0,25.1735,25.2526,25.0944,25.2526,279200.0
2009-05-15 10:40:00,35.1,35.18,34.87,34.9,148400.0,25.2526,25.3102,25.0872,25.1087,148400.0
2009-05-15 10:50:00,34.92,34.98,34.79,34.8,132600.0,25.1231,25.1663,25.0296,25.0368,132600.0
2009-05-15 11:00:00,34.79,34.8,34.42,34.44,281000.0,25.0296,25.0368,24.7634,24.7778,281000.0
2009-05-15 11:10:00,34.46,34.56,34.44,34.49,120800.0,24.7922,24.8641,24.7778,24.8138,120800.0
2009-05-15 11:20:00,34.49,34.62,34.46,34.61,123800.0,24.8138,24.9073,24.7922,24.9001,123800.0
2009-05-15 11:30:00,34.59,34.63,34.49,34.49,85200.0,24.8857,24.9145,24.8138,24.8138,85200.0
2009-05-15 11:40:00,34.49,34.55,34.47,34.49,115200.0,24.8138,24.8569,24.7994,24.8138,115200.0
2009-05-15 11:50:00,34.49,34.51,34.34,34.34,87800.0,24.8138,24.8282,24.7059,24.7059,87800.0
2009-05-15 12:00:00,34.34,34.37,34.26,34.27,129400.0,24.7059,24.7274,24.6483,24.6555,129400.0
2009-05-15 12:10:00,34.29,34.37,34.2,34.23,105800.0,24.6699,24.7274,24.6051,24.6267,105800.0
2009-05-15 12:20:00,34.24,34.41,34.21,34.31,64600.0,24.6339,24.7562,24.6123,24.6843,64600.0
2009-05-15 12:30:00,34.3,34.33,34.19,34.22,108000.0,24.6771,24.6987,24.5979,24.6195,108000.0
2009-05-15 12:40:00,34.23,34.23,34.02,34.03,158400.0,24.6267,24.6267,24.4756,24.4828,158400.0
2009-05-15 12:50:00,34.05,34.05,33.85,33.94,149600.0,24.4972,24.4972,24.3533,24.4181,149600.0
2009-05-15 13:00:00,33.93,33.96,33.79,33.81,262600.0,24.4109,24.4325,24.3102,24.3245,262600.0
2009-05-15 13:10:00,33.81,34.1,33.75,34.06,455800.0,24.3245,24.5332,24.2814,24.5044,455800.0
2009-05-15 13:20:00,34.06,34.09,33.99,34.0,129200.0,24.5044,24.526,24.454,24.4612,129200.0
2009-05-15 13:30:00,34.0,34.02,33.85,33.9,100000.0,24.4612,24.4756,24.3533,24.3893,100000.0
2009-05-15 13:40:00,33.9,33.93,33.82,33.92,149000.0,24.3893,24.4109,24.3317,24.4037,149000.0
2009-05-15 13:50:00,33.92,33.95,33.83,33.84,180600.0,24.4037,24.4253,24.3389,24.3461,180600.0
2009-05-15 14:00:00,33.84,33.98,33.82,33.98,117800.0,24.3461,24.4469,24.3317,24.4469,117800.0
2009-05-15 14:10:00,33.98,34.13,33.97,34.06,126000.0,24.4469,24.5548,24.4397,24.5044,126000.0
2009-05-15 14:20:00,34.07,34.16,33.91,34.03,101800.0,24.5116,24.5764,24.3965,24.4828,101800.0
2009-05-15 14:30:00,34.02,34.02,33.92,33.99,82000.0,24.4756,24.4756,24.4037,24.454,82000.0
2009-05-15 14:40:00,33.98,34.0,33.84,33.88,125200.0,24.4469,24.4612,24.3461,24.3749,125200.0
2009-05-15 14:50:00,33.88,34.02,33.88,34.0,75600.0,24.3749,24.4756,24.3749,24.4612,75600.0
2009-05-15 15:00:00,33.99,34.0,33.85,33.91,107600.0,24.454,24.4612,24.3533,24.3965,107600.0
2009-05-15 15:10:00,33.93,33.98,33.85,33.89,200000.0,24.4109,24.4469,24.3533,24.3821,200000.0
2009-05-15 15:20:00,33.9,34.18,33.9,34.09,223200.0,24.3893,24.5907,24.3893,24.526,223200.0
2009-05-15 15:30:00,34.09,34.17,33.91,33.99,250600.0,24.526,24.5836,24.3965,24.454,250600.0
2009-05-15 15:40:00,33.99,34.23,33.97,34.15,328600.0,24.454,24.6267,24.4397,24.5692,328600.0
2009-05-15 15:50:00,34.16,34.24,34.1,34.16,549400.0,24.5764,24.6339,24.5332,24.5764,549400.0
2009-05-18 09:30:00,34.58,35.76,34.58,35.19,402200.0,24.8785,25.7275,24.8785,25.3174,402200.0
2009-05-18 09:40:00,35.23,35.72,35.15,35.57,302800.0,25.3462,25.6987,25.2886,25.5908,302800.0
2009-05-18 09:50:00,35.56,35.91,35.54,35.77,357000.0,25.5836,25.8354,25.5692,25.7347,357000.0
2009-05-18 10:00:00,35.77,35.81,35.59,35.63,154600.0,25.7347,25.7634,25.6052,25.6339,154600.0
2009-05-18 10:10:00,35.62,35.69,35.48,35.58,189400.0,25.6268,25.6771,25.526,25.598,189400.0
2009-05-18 10:20:00,35.6,35.81,35.6,35.66,210200.0,25.6124,25.7634,25.6124,25.6555,210200.0
2009-05-18 10:30:00,35.68,35.87,35.67,35.79,168400.0,25.6699,25.8066,25.6627,25.7491,168400.0
2009-05-18 10:40:00,35.77,35.9,35.71,35.9,215600.0,25.7347,25.8282,25.6915,25.8282,215600.0
2009-05-18 10:50:00,35.89,35.93,35.77,35.82,142600.0,25.821,25.8498,25.7347,25.7706,142600.0
2009-05-18 11:00:00,35.82,35.87,35.63,35.7,255000.0,25.7706,25.8066,25.6339,25.6843,255000.0
2009-05-18 11:10:00,35.69,35.85,35.69,35.76,130600.0,25.6771,25.7922,25.6771,25.7275,130600.0
2009-05-18 11:20:00,35.78,35.83,35.74,35.83,62800.0,25.7419,25.7778,25.7131,25.7778,62800.0
2009-05-18 11:30:00,35.85,35.92,35.78,35.92,89200.0,25.7922,25.8426,25.7419,25.8426,89200.0
2009-05-18 11:40:00,35.91,35.99,35.8,35.8,74800.0,25.8354,25.8929,25.7563,25.7563,74800.0
2009-05-18 11:50:00,35.8,35.92,35.7,35.71,84400.0,25.7563,25.8426,25.6843,25.6915,84400.0
2009-05-18 12:00:00,35.71,35.77,35.67,35.74,99600.0,25.6915,25.7347,25.6627,25.7131,99600.0
2009-05-18 12:10:00,35.73,35.73,35.67,35.7,57600.0,25.7059,25.7059,25.6627,25.6843,57600.0
2009-05-18 12:20:00,35.69,35.84,35.63,35.82,68800.0,25.6771,25.785,25.6339,25.7706,68800.0
2009-05-18 12:30:00,35.83,35.83,35.7,35.7,81600.0,25.7778,25.7778,25.6843,25.6843,81600.0
2009-05-18 12:40:00,35.7,35.72,35.62,35.63,154800.0,25.6843,25.6987,25.6268,25.6339,154800.0
2009-05-18 12:50:00,35.63,35.65,35.57,35.63,75600.0,25.6339,25.6483,25.5908,25.6339,75600.0
2009-05-18 13:00:00,35.63,35.65,35.49,35.63,105600.0,25.6339,25.6483,25.5332,25.6339,105600.0
2009-05-18 13:10:00,35.61,35.62,35.52,35.56,165800.0,25.6196,25.6268,25.5548,25.5836,165800.0
2009-05-18 13:20:00,35.56,35.59,35.51,35.55,124200.0,25.5836,25.6052,25.5476,25.5764,124200.0
2009-05-18 13:30:00,35.55,35.56,35.4,35.5,252400.0,25.5764,25.5836,25.4685,25.5404,252400.0
2009-05-18 13:40:00,35.5,35.52,35.4,35.46,100400.0,25.5404,25.5548,25.4685,25.5116,100400.0
2009-05-18 13:50:00,35.46,35.56,35.45,35.46,79800.0,25.5116,25.5836,25.5044,25.5116,79800.0
2009-05-18 14:00:00,35.46,35.52,35.45,35.48,56400.0,25.5116,25.5548,25.5044,25.526,56400.0
2009-05-18 14:10:00,35.47,35.55,35.32,35.33,114000.0,25.5188,25.5764,25.4109,25.4181,114000.0
2009-05-18 14:20:00,35.33,35.36,35.21,35.27,192800.0,25.4181,25.4397,25.3318,25.3749,192800.0
2009-05-18 14:30:00,35.26,35.34,35.25,35.27,207200.0,25.3677,25.4253,25.3606,25.3749,207200.0
2009-05-18 14:40:00,35.27,35.51,35.24,35.42,148400.0,25.3749,25.5476,25.3534,25.4829,148400.0
2009-05-18 14:50:00,35.42,35.42,35.32,35.34,98200.0,25.4829,25.4829,25.4109,25.4253,98200.0
2009-05-18 15:00:00,35.32,35.45,35.25,35.38,191200.0,25.4109,25.5044,25.3606,25.4541,191200.0
2009-05-18 15:10:00,35.39,35.46,35.32,35.42,123200.0,25.4613,25.5116,25.4109,25.4829,123200.0
2009-05-18 15:20:00,35.41,35.45,35.32,35.36,103000.0,25.4757,25.5044,25.4109,25.4397,103000.0
2009-05-18 15:30:00,35.38,35.45,35.31,35.43,188400.0,25.4541,25.5044,25.4037,25.4901,188400.0
2009-05-18 15:40:00,35.43,35.56,35.34,35.56,325000.0,25.4901,25.5836,25.4253,25.5836,325000.0
2009-05-18 15:50:00,35.55,35.6,35.48,35.52,352000.0,25.5764,25.6124,25.526,25.5548,352000.0
2009-05-19 09:30:00,35.6,36.07,35.38,36.04,129800.0,25.6124,25.9505,25.4541,25.9289,129800.0
2009-05-19 09:40:00,36.02,36.11,35.7,35.85,375600.0,25.9145,25.9793,25.6843,25.7922,375600.0
2009-05-19 09:50:00,35.84,35.85,35.6,35.67,201800.0,25.785,25.7922,25.6124,25.6627,201800.0
2009-05-19 10:00:00,35.67,35.91,35.43,35.91,244800.0,25.6627,25.8354,25.4901,25.8354,244800.0
2009-05-19 10:10:00,35.9,36.27,35.9,36.27,197200.0,25.8282,26.0944,25.8282,26.0944,197200.0
2009-05-19 10:20:00,36.27,36.39,36.12,36.18,264000.0,26.0944,26.1807,25.9865,26.0296,264000.0
2009-05-19 10:30:00,36.18,36.3,36.15,36.25,156400.0,26.0296,26.116,26.0081,26.08,156400.0
2009-05-19 10:40:00,36.25,36.25,35.94,35.99,165400.0,26.08,26.08,25.857,25.8929,165400.0
2009-05-19 10:50:00,35.99,36.06,35.92,35.95,83000.0,25.8929,25.9433,25.8426,25.8642,83000.0
2009-05-19 11:00:00,35.95,36.11,35.88,35.95,102200.0,25.8642,25.9793,25.8138,25.8642,102200.0
2009-05-19 11:10:00,35.95,35.96,35.82,35.84,99600.0,25.8642,25.8714,25.7706,25.785,99600.0
2009-05-19 11:20:00,35.82,35.92,35.72,35.9,150400.0,25.7706,25.8426,25.6987,25.8282,150400.0
2009-05-19 11:30:00,35.93,36.02,35.85,35.88,95200.0,25.8498,25.9145,25.7922,25.8138,95200.0
2009-05-19 11:40:00,35.88,35.95,35.85,35.94,119800.0,25.8138,25.8642,25.7922,25.857,119800.0
2009-05-19 11:50:00,35.95,35.97,35.8,35.88,87000.0,25.8642,25.8786,25.7563,25.8138,87000.0
2009-05-19 12:00:00,35.89,35.9,35.77,35.88,84000.0,25.821,25.8282,25.7347,25.8138,84000.0
2009-05-19 12:10:00,35.88,36.12,35.88,36.12,121200.0,25.8138,25.9865,25.8138,25.9865,121200.0
2009-05-19 12:20:00,36.13,36.2,36.08,36.13,63200.0,25.9937,26.044,25.9577,25.9937,63200.0
2009-05-19 12:30:00,36.13,36.17,35.99,36.06,108400.0,25.9937,26.0224,25.8929,25.9433,108400.0
2009-05-19 12:40:00,36.06,36.1,36.04,36.06,70200.0,25.9433,25.9721,25.9289,25.9433,70200.0
2009-05-19 12:50:00,36.07,36.07,35.92,35.96,76000.0,25.9505,25.9505,25.8426,25.8714,76000.0
2009-05-19 13:00:00,35.96,36.2,35.92,36.19,71800.0,25.8714,26.044,25.8426,26.0368,71800.0
2009-05-19 13:10:00,36.19,36.35,36.15,36.35,161000.0,26.0368,26.1519,26.0081,26.1519,161000.0
2009-05-19 13:20:00,36.35,36.52,36.34,36.5,133400.0,26.1519,26.2743,26.1448,26.2599,133400.0
2009-05-19 13:30:00,36.49,36.56,36.35,36.49,156600.0,26.2527,26.303,26.1519,26.2527,156600.0
2009-05-19 13:40:00,36.5,36.53,36.35,36.39,72200.0,26.2599,26.2814,26.1519,26.1807,72200.0
2009-05-19 13:50:00,36.4,36.42,36.3,36.37,90200.0,26.1879,26.2023,26.116,26.1663,90200.0
2009-05-19 14:00:00,36.37,36.43,36.19,36.27,129600.0,26.1663,26.2095,26.0368,26.0944,129600.0
2009-05-19 14:10:00,36.27,36.33,36.23,36.33,32200.0,26.0944,26.1376,26.0656,26.1376,32200.0
2009-05-19 14:20:00,36.33,36.38,36.29,36.34,92000.0,26.1376,26.1735,26.1088,26.1448,92000.0
2009-05-19 14:30:00,36.35,36.38,36.27,36.32,68600.0,26.1519,26.1735,26.0944,26.1304,68600.0
2009-05-19 14:40:00,36.34,36.43,36.34,36.38,88800.0,26.1448,26.2095,26.1448,26.1735,88800.0
2009-05-19 14:50:00,36.38,36.42,36.28,36.35,73400.0,26.1735,26.2023,26.1016,26.1519,73400.0
2009-05-19 15:00:00,36.37,36.48,36.33,36.38,118600.0,26.1663,26.2455,26.1376,26.1735,118600.0
2009-05-19 15:10:00,36.39,36.43,36.29,36.38,74200.0,26.1807,26.2095,26.1088,26.1735,74200.0
2009-05-19 15:20:00,36.38,36.4,36.31,36.35,90400.0,26.1735,26.1879,26.1232,26.1519,90400.0
2009-05-19 15:30:00,36.34,36.34,36.15,36.23,215800.0,26.1448,26.1448,26.0081,26.0656,215800.0
2009-05-19 15:40:00,36.23,36.28,36.01,36.01,249000.0,26.0656,26.1016,25.9073,25.9073,249000.0
2009-05-19 15:50:00,36.01,36.16,35.96,35.98,246800.0,25.9073,26.0153,25.8714,25.8858,246800.0
2009-05-20 09:30:00,36.38,36.63,36.09,36.35,484000.0,26.1735,26.3534,25.9649,26.1519,484000.0
2009-05-20 09:40:00,36.34,36.8,36.33,36.76,232200.0,26.1448,26.4757,26.1376,26.4469,232200.0
2009-05-20 09:50:00,36.77,36.93,36.62,36.91,247000.0,26.4541,26.5692,26.3462,26.5548,247000.0
2009-05-20 10:00:00,36.91,37.03,36.88,36.91,131800.0,26.5548,26.6412,26.5333,26.5548,131800.0
2009-05-20 10:10:00,36.9,37.13,36.75,37.13,196400.0,26.5476,26.7131,26.4397,26.7131,196400.0
2009-05-20 10:20:00,37.13,37.3,37.12,37.12,137000.0,26.7131,26.8354,26.7059,26.7059,137000.0
2009-05-20 10:30:00,37.14,37.39,37.09,37.35,336200.0,26.7203,26.9002,26.6843,26.8714,336200.0
2009-05-20 10:40:00,37.35,37.41,37.23,37.38,134000.0,26.8714,26.9146,26.7851,26.893,134000.0
2009-05-20 10:50:00,37.38,37.41,37.18,37.18,124600.0,26.893,26.9146,26.7491,26.7491,124600.0
2009-05-20 11:00:00,37.17,37.22,37.07,37.09,84400.0,26.7419,26.7779,26.67,26.6843,84400.0
2009-05-20 11:10:00,37.07,37.16,36.93,37.0,88600.0,26.67,26.7347,26.5692,26.6196,88600.0
2009-05-20 11:20:00,36.99,36.99,36.72,36.98,332800.0,26.6124,26.6124,26.4181,26.6052,332800.0
2009-05-20 11:30:00,36.98,37.15,36.98,37.05,70800.0,26.6052,26.7275,26.6052,26.6556,70800.0
2009-05-20 11:40:00,37.04,37.15,37.0,37.0,97200.0,26.6484,26.7275,26.6196,26.6196,97200.0
2009-05-20 11:50:00,37.01,37.06,36.79,36.81,85200.0,26.6268,26.6628,26.4685,26.4829,85200.0
2009-05-20 12:00:00,36.79,36.9,36.7,36.7,99200.0,26.4685,26.5476,26.4038,26.4038,99200.0
2009-05-20 12:10:00,36.69,36.82,36.68,36.81,87000.0,26.3966,26.4901,26.3894,26.4829,87000.0
2009-05-20 12:20:00,36.81,36.84,36.72,36.79,42200.0,26.4829,26.5045,26.4181,26.4685,42200.0
2009-05-20 12:30:00,36.8,36.84,36.68,36.77,45800.0,26.4757,26.5045,26.3894,26.4541,45800.0
2009-05-20 12:40:00,36.77,37.04,36.77,36.98,84600.0,26.4541,26.6484,26.4541,26.6052,84600.0
2009-05-20 12:50:00,36.97,36.98,36.71,36.73,41600.0,26.598,26.6052,26.4109,26.4253,41600.0
2009-05-20 13:00:00,36.72,36.93,36.7,36.85,52800.0,26.4181,26.5692,26.4038,26.5117,52800.0
2009-05-20 13:10:00,36.85,36.93,36.81,36.84,62200.0,26.5117,26.5692,26.4829,26.5045,62200.0
2009-05-20 13:20:00,36.84,36.9,36.72,36.81,66000.0,26.5045,26.5476,26.4181,26.4829,66000.0
2009-05-20 13:30:00,36.81,36.93,36.77,36.85,48400.0,26.4829,26.5692,26.4541,26.5117,48400.0
2009-05-20 13:40:00,36.84,36.95,36.84,36.87,47600.0,26.5045,26.5836,26.5045,26.5261,47600.0
2009-05-20 13:50:00,36.88,36.95,36.85,36.94,47200.0,26.5333,26.5836,26.5117,26.5764,47200.0
2009-05-20 14:00:00,36.94,36.95,36.73,36.87,119400.0,26.5764,26.5836,26.4253,26.5261,119400.0
2009-05-20 14:10:00,36.87,36.95,36.77,36.95,84000.0,26.5261,26.5836,26.4541,26.5836,84000.0
2009-05-20 14:20:00,36.94,36.99,36.87,36.9,37400.0,26.5764,26.6124,26.5261,26.5476,37400.0
2009-05-20 14:30:00,36.89,36.91,36.73,36.84,103200.0,26.5405,26.5548,26.4253,26.5045,103200.0
2009-05-20 14:40:00,36.84,36.94,36.8,36.88,56600.0,26.5045,26.5764,26.4757,26.5333,56600.0
2009-05-20 14:50:00,36.88,36.99,36.81,36.91,79000.0,26.5333,26.6124,26.4829,26.5548,79000.0
2009-05-20 15:00:00,36.9,36.92,36.8,36.8,83400.0,26.5476,26.562,26.4757,26.4757,83400.0
2009-05-20 15:10:00,36.8,36.88,36.71,36.8,187000.0,26.4757,26.5333,26.4109,26.4757,187000.0
2009-05-20 15:20:00,36.78,36.79,36.49,36.52,164200.0,26.4613,26.4685,26.2527,26.2743,164200.0
2009-05-20 15:30:00,36.52,36.56,36.38,36.49,166400.0,26.2743,26.303,26.1735,26.2527,166400.0
2009-05-20 15:40:00,36.49,36.52,36.19,36.25,258000.0,26.2527,26.2743,26.0368,26.08,258000.0
2009-05-20 15:50:00,36.24,36.26,36.12,36.24,344600.0,26.0728,26.0872,25.9865,26.0728,344600.0
2009-05-21 09:30:00,35.52,35.64,35.08,35.13,277600.0,25.5548,25.6411,25.2382,25.2742,277600.0
2009-05-21 09:40:00,35.1,35.33,35.0,35.18,105000.0,25.2526,25.4181,25.1807,25.3102,105000.0
2009-05-21 09:50:00,35.16,35.31,35.05,35.08,108200.0,25.2958,25.4037,25.2167,25.2382,108200.0
2009-05-21 10:00:00,35.06,35.26,34.97,35.04,185800.0,25.2239,25.3677,25.1591,25.2095,185800.0
2009-05-21 10:10:00,35.04,35.04,34.7,34.72,301600.0,25.2095,25.2095,24.9649,24.9792,301600.0
2009-05-21 10:20:00,34.73,34.77,34.57,34.67,190800.0,24.9864,25.0152,24.8713,24.9433,190800.0
2009-05-21 10:30:00,34.67,34.67,34.42,34.48,269000.0,24.9433,24.9433,24.7634,24.8066,269000.0
2009-05-21 10:40:00,34.48,34.57,34.44,34.48,150200.0,24.8066,24.8713,24.7778,24.8066,150200.0
2009-05-21 10:50:00,34.48,34.55,34.42,34.47,163200.0,24.8066,24.8569,24.7634,24.7994,163200.0
2009-05-21 11:00:00,34.47,34.6,34.43,34.57,88000.0,24.7994,24.8929,24.7706,24.8713,88000.0
2009-05-21 11:10:00,34.57,34.8,34.57,34.74,107800.0,24.8713,25.0368,24.8713,24.9936,107800.0
2009-05-21 11:20:00,34.74,34.84,34.74,34.82,91600.0,24.9936,25.0656,24.9936,25.0512,91600.0
2009-05-21 11:30:00,34.8,34.87,34.77,34.85,127200.0,25.0368,25.0872,25.0152,25.0728,127200.0
2009-05-21 11:40:00,34.84,34.85,34.72,34.81,105000.0,25.0656,25.0728,24.9792,25.044,105000.0
2009-05-21 11:50:00,34.81,34.96,34.8,34.94,113800.0,25.044,25.1519,25.0368,25.1375,113800.0
2009-05-21 12:00:00,34.94,34.97,34.88,34.9,105200.0,25.1375,25.1591,25.0944,25.1087,105200.0
2009-05-21 12:10:00,34.92,34.99,34.77,34.85,134800.0,25.1231,25.1735,25.0152,25.0728,134800.0
2009-05-21 12:20:00,34.84,34.95,34.81,34.83,49600.0,25.0656,25.1447,25.044,25.0584,49600.0
2009-05-21 12:30:00,34.83,35.02,34.81,34.97,131000.0,25.0584,25.1951,25.044,25.1591,131000.0
2009-05-21 12:40:00,34.98,34.99,34.87,34.95,84000.0,25.1663,25.1735,25.0872,25.1447,84000.0
2009-05-21 12:50:00,34.95,35.02,34.75,34.88,125800.0,25.1447,25.1951,25.0008,25.0944,125800.0
2009-05-21 13:00:00,34.88,34.93,34.82,34.85,126600.0,25.0944,25.1303,25.0512,25.0728,126600.0
2009-05-21 13:10:00,34.86,34.97,34.83,34.84,158400.0,25.08,25.1591,25.0584,25.0656,158400.0
2009-05-21 13:20:00,34.85,34.88,34.76,34.79,186800.0,25.0728,25.0944,25.008,25.0296,186800.0
2009-05-21 13:30:00,34.8,34.87,34.71,34.77,147800.0,25.0368,25.0872,24.9721,25.0152,147800.0
2009-05-21 13:40:00,34.78,34.85,34.7,34.82,62000.0,25.0224,25.0728,24.9649,25.0512,62000.0
2009-05-21 13:50:00,34.83,34.92,34.72,34.81,141400.0,25.0584,25.1231,24.9792,25.044,141400.0
2009-05-21 14:00:00,34.82,34.91,34.65,34.69,167400.0,25.0512,25.1159,24.9289,24.9577,167400.0
2009-05-21 14:10:00,34.68,34.71,34.52,34.65,121800.0,24.9505,24.9721,24.8354,24.9289,121800.0
2009-05-21 14:20:00,34.66,34.73,34.6,34.62,116000.0,24.9361,24.9864,24.8929,24.9073,116000.0
2009-05-21 14:30:00,34.62,34.79,34.6,34.63,74800.0,24.9073,25.0296,24.8929,24.9145,74800.0
2009-05-21 14:40:00,34.63,34.64,34.5,34.56,106600.0,24.9145,24.9217,24.821,24.8641,106600.0
2009-05-21 14:50:00,34.56,34.62,34.45,34.56,163000.0,24.8641,24.9073,24.785,24.8641,163000.0
2009-05-21 15:00:00,34.57,34.63,34.45,34.49,162800.0,24.8713,24.9145,24.785,24.8138,162800.0
2009-05-21 15:10:00,34.51,34.63,34.48,34.56,104600.0,24.8282,24.9145,24.8066,24.8641,104600.0
2009-05-21 15:20:00,34.56,34.62,34.46,34.54,134200.0,24.8641,24.9073,24.7922,24.8497,134200.0
2009-05-21 15:30:00,34.56,34.78,34.56,34.7,203200.0,24.8641,25.0224,24.8641,24.9649,203200.0
2009-05-21 15:40:00,34.68,34.85,34.56,34.79,278200.0,24.9505,25.0728,24.8641,25.0296,278200.0
2009-05-21 15:50:00,34.79,34.98,34.73,34.92,508200.0,25.0296,25.1663,24.9864,25.1231,508200.0
2009-05-22 09:30:00,35.15,35.37,34.59,34.94,390400.0,25.2886,25.4469,24.8857,25.1375,390400.0
2009-05-22 09:40:00,34.94,35.0,34.6,34.63,172200.0,25.1375,25.1807,24.8929,24.9145,172200.0
2009-05-22 09:50:00,34.63,34.73,34.48,34.65,190200.0,24.9145,24.9864,24.8066,24.9289,190200.0
2009-05-22 10:00:00,34.63,34.88,34.55,34.76,92200.0,24.9145,25.0944,24.8569,25.008,92200.0
2009-05-22 10:10:00,34.76,34.99,34.73,34.92,87200.0,25.008,25.1735,24.9864,25.1231,87200.0
2009-05-22 10:20:00,34.93,35.03,34.9,34.91,79600.0,25.1303,25.2023,25.1087,25.1159,79600.0
2009-05-22 10:30:00,34.9,34.92,34.78,34.8,69200.0,25.1087,25.1231,25.0224,25.0368,69200.0
2009-05-22 10:40:00,34.79,34.99,34.79,34.95,72400.0,25.0296,25.1735,25.0296,25.1447,72400.0
2009-05-22 10:50:00,34.96,35.13,34.96,35.06,45200.0,25.1519,25.2742,25.1519,25.2239,45200.0
2009-05-22 11:00:00,35.07,35.1,34.98,35.06,105200.0,25.2311,25.2526,25.1663,25.2239,105200.0
2009-05-22 11:10:00,35.05,35.06,34.9,34.93,95800.0,25.2167,25.2239,25.1087,25.1303,95800.0
2009-05-22 11:20:00,34.93,34.95,34.82,34.83,158000.0,25.1303,25.1447,25.0512,25.0584,158000.0
2009-05-22 11:30:00,34.85,34.91,34.84,34.84,61400.0,25.0728,25.1159,25.0656,25.0656,61400.0
2009-05-22 11:40:00,34.84,34.86,34.76,34.79,49800.0,25.0656,25.08,25.008,25.0296,49800.0
2009-05-22 11:50:00,34.79,34.8,34.64,34.72,58200.0,25.0296,25.0368,24.9217,24.9792,58200.0
2009-05-22 12:00:00,34.73,34.88,34.73,34.88,61200.0,24.9864,25.0944,24.9864,25.0944,61200.0
2009-05-22 12:10:00,34.88,34.95,34.8,34.82,86400.0,25.0944,25.1447,25.0368,25.0512,86400.0
2009-05-22 12:20:00,34.83,34.85,34.69,34.71,66200.0,25.0584,25.0728,24.9577,24.9721,66200.0
2009-05-22 12:30:00,34.71,34.74,34.62,34.68,60800.0,24.9721,24.9936,24.9073,24.9505,60800.0
2009-05-22 12:40:00,34.69,34.75,34.54,34.55,91200.0,24.9577,25.0008,24.8497,24.8569,91200.0
2009-05-22 12:50:00,34.55,34.69,34.53,34.66,62000.0,24.8569,24.9577,24.8426,24.9361,62000.0
2009-05-22 13:00:00,34.65,34.71,34.62,34.63,49800.0,24.9289,24.9721,24.9073,24.9145,49800.0
2009-05-22 13:10:00,34.64,34.73,34.61,34.73,61400.0,24.9217,24.9864,24.9001,24.9864,61400.0
2009-05-22 13:20:00,34.73,34.82,34.72,34.77,40400.0,24.9864,25.0512,24.9792,25.0152,40400.0
2009-05-22 13:30:00,34.79,34.79,34.57,34.63,79200.0,25.0296,25.0296,24.8713,24.9145,79200.0
2009-05-22 13:40:00,34.63,34.71,34.57,34.65,39600.0,24.9145,24.9721,24.8713,24.9289,39600.0
2009-05-22 13:50:00,34.66,34.69,34.59,34.67,41600.0,24.9361,24.9577,24.8857,24.9433,41600.0
2009-05-22 14:00:00,34.68,34.77,34.66,34.66,53200.0,24.9505,25.0152,24.9361,24.9361,53200.0
2009-05-22 14:10:00,34.66,34.72,34.63,34.72,45400.0,24.9361,24.9792,24.9145,24.9792,45400.0
2009-05-22 14:20:00,34.71,34.83,34.69,34.79,50200.0,24.9721,25.0584,24.9577,25.0296,50200.0
2009-05-22 14:30:00,34.77,34.83,34.77,34.79,40800.0,25.0152,25.0584,25.0152,25.0296,40800.0
2009-05-22 14:40:00,34.79,34.85,34.79,34.82,32600.0,25.0296,25.0728,25.0296,25.0512,32600.0
2009-05-22 14:50:00,34.82,34.86,34.78,34.86,43200.0,25.0512,25.08,25.0224,25.08,43200.0
2009-05-22 15:00:00,34.84,34.87,34.79,34.85,37200.0,25.0656,25.0872,25.0296,25.0728,37200.0
2009-05-22 15:10:00,34.85,34.9,34.63,34.72,62000.0,25.0728,25.1087,24.9145,24.9792,62000.0
2009-05-22 15:20:00,34.7,34.73,34.56,34.66,73800.0,24.9649,24.9864,24.8641,24.9361,73800.0
2009-05-22 15:30:00,34.63,34.85,34.6,34.76,80800.0,24.9145,25.0728,24.8929,25.008,80800.0
2009-05-22 15:40:00,34.77,34.83,34.52,34.62,222400.0,25.0152,25.0584,24.8354,24.9073,222400.0
2009-05-22 15:50:00,34.62,34.64,34.51,34.6,248800.0,24.9073,24.9217,24.8282,24.8929,248800.0
2009-05-26 09:30:00,32.97,33.34,32.74,33.15,537600.0,23.7202,23.9864,23.5547,23.8497,537600.0
2009-05-26 09:40:00,33.13,33.29,32.96,33.04,360400.0,23.8353,23.9504,23.713,23.7706,360400.0
2009-05-26 09:50:00,33.02,33.43,32.99,33.42,357400.0,23.7562,24.0512,23.7346,24.044,357400.0
2009-05-26 10:00:00,33.43,33.9,33.42,33.78,685800.0,24.0512,24.3893,24.044,24.303,685800.0
2009-05-26 10:10:00,33.78,33.82,33.46,33.52,457000.0,24.303,24.3317,24.0727,24.1159,457000.0
2009-05-26 10:20:00,33.52,33.53,33.27,33.32,283800.0,24.1159,24.1231,23.936,23.972,283800.0
2009-05-26 10:30:00,33.33,33.59,33.33,33.57,280400.0,23.9792,24.1663,23.9792,24.1519,280400.0
2009-05-26 10:40:00,33.57,33.89,33.55,33.82,279000.0,24.1519,24.3821,24.1375,24.3317,279000.0
2009-05-26 10:50:00,33.81,33.94,33.7,33.71,163800.0,24.3245,24.4181,24.2454,24.2526,163800.0
2009-05-26 11:00:00,33.71,33.83,33.67,33.68,177200.0,24.2526,24.3389,24.2238,24.231,177200.0
2009-05-26 11:10:00,33.68,33.82,33.59,33.69,138400.0,24.231,24.3317,24.1663,24.2382,138400.0
2009-05-26 11:20:00,33.69,33.76,33.6,33.66,95200.0,24.2382,24.2886,24.1735,24.2166,95200.0
2009-05-26 11:30:00,33.68,33.74,33.67,33.74,64000.0,24.231,24.2742,24.2238,24.2742,64000.0
2009-05-26 11:40:00,33.74,33.94,33.74,33.85,117600.0,24.2742,24.4181,24.2742,24.3533,117600.0
2009-05-26 11:50:00,33.84,33.88,33.8,33.8,88800.0,24.3461,24.3749,24.3174,24.3174,88800.0
2009-05-26 12:00:00,33.8,33.81,33.66,33.68,81400.0,24.3174,24.3245,24.2166,24.231,81400.0
2009-05-26 12:10:00,33.68,33.76,33.67,33.75,67000.0,24.231,24.2886,24.2238,24.2814,67000.0
2009-05-26 12:20:00,33.74,33.87,33.73,33.79,56600.0,24.2742,24.3677,24.267,24.3102,56600.0
2009-05-26 12:30:00,33.8,33.85,33.73,33.82,53200.0,24.3174,24.3533,24.267,24.3317,53200.0
2009-05-26 12:40:00,33.83,33.99,33.79,33.99,90000.0,24.3389,24.454,24.3102,24.454,90000.0
2009-05-26 12:50:00,33.99,34.07,33.97,34.01,153600.0,24.454,24.5116,24.4397,24.4684,153600.0
2009-05-26 13:00:00,33.99,34.15,33.99,34.1,83400.0,24.454,24.5692,24.454,24.5332,83400.0
2009-05-26 13:10:00,34.07,34.09,33.99,33.99,79800.0,24.5116,24.526,24.454,24.454,79800.0
2009-05-26 13:20:00,34.0,34.05,33.96,34.04,74800.0,24.4612,24.4972,24.4325,24.49,74800.0
2009-05-26 13:30:00,34.04,34.09,34.03,34.03,80200.0,24.49,24.526,24.4828,24.4828,80200.0
2009-05-26 13:40:00,34.03,34.15,34.03,34.1,113000.0,24.4828,24.5692,24.4828,24.5332,113000.0
2009-05-26 13:50:00,34.09,34.22,34.09,34.2,58400.0,24.526,24.6195,24.526,24.6051,58400.0
2009-05-26 14:00:00,34.22,34.43,34.21,34.41,148200.0,24.6195,24.7706,24.6123,24.7562,148200.0
2009-05-26 14:10:00,34.39,34.58,34.38,34.55,178400.0,24.7418,24.8785,24.7346,24.8569,178400.0
2009-05-26 14:20:00,34.55,34.65,34.52,34.58,211000.0,24.8569,24.9289,24.8354,24.8785,211000.0
2009-05-26 14:30:00,34.58,34.72,34.58,34.62,97600.0,24.8785,24.9792,24.8785,24.9073,97600.0
2009-05-26 14:40:00,34.63,34.74,34.6,34.62,71000.0,24.9145,24.9936,24.8929,24.9073,71000.0
2009-05-26 14:50:00,34.6,34.62,34.41,34.42,119200.0,24.8929,24.9073,24.7562,24.7634,119200.0
2009-05-26 15:00:00,34.41,34.52,34.41,34.49,83600.0,24.7562,24.8354,24.7562,24.8138,83600.0
2009-05-26 15:10:00,34.49,34.59,34.35,34.45,167000.0,24.8138,24.8857,24.7131,24.785,167000.0
2009-05-26 15:20:00,34.46,34.55,34.42,34.46,101200.0,24.7922,24.8569,24.7634,24.7922,101200.0
2009-05-26 15:30:00,34.47,34.61,34.41,34.59,166400.0,24.7994,24.9001,24.7562,24.8857,166400.0
2009-05-26 15:40:00,34.6,34.63,34.3,34.38,324400.0,24.8929,24.9145,24.6771,24.7346,324400.0
2009-05-26 15:50:00,34.38,34.63,34.31,34.63,317000.0,24.7346,24.9145,24.6843,24.9145,317000.0
2009-05-27 09:30:00,34.74,34.95,34.63,34.95,297200.0,24.9936,25.1447,24.9145,25.1447,297200.0
2009-05-27 09:40:00,34.95,35.16,34.91,35.14,243000.0,25.1447,25.2958,25.1159,25.2814,243000.0
2009-05-27 09:50:00,35.16,35.18,34.94,34.97,146400.0,25.2958,25.3102,25.1375,25.1591,146400.0
2009-05-27 10:00:00,34.97,35.05,34.66,34.97,473800.0,25.1591,25.2167,24.9361,25.1591,473800.0
2009-05-27 10:10:00,34.96,35.06,34.9,34.95,347400.0,25.1519,25.2239,25.1087,25.1447,347400.0
2009-05-27 10:20:00,34.96,35.01,34.81,34.91,339400.0,25.1519,25.1879,25.044,25.1159,339400.0
2009-05-27 10:30:00,34.91,35.02,34.82,35.01,298800.0,25.1159,25.1951,25.0512,25.1879,298800.0
2009-05-27 10:40:00,35.02,35.02,34.78,34.91,360000.0,25.1951,25.1951,25.0224,25.1159,360000.0
2009-05-27 10:50:00,34.92,34.95,34.79,34.88,163600.0,25.1231,25.1447,25.0296,25.0944,163600.0
2009-05-27 11:00:00,34.88,34.92,34.65,34.8,293800.0,25.0944,25.1231,24.9289,25.0368,293800.0
2009-05-27 11:10:00,34.8,34.94,34.79,34.88,184800.0,25.0368,25.1375,25.0296,25.0944,184800.0
2009-05-27 11:20:00,34.88,34.88,34.64,34.69,162600.0,25.0944,25.0944,24.9217,24.9577,162600.0
2009-05-27 11:30:00,34.7,34.95,34.66,34.92,262400.0,24.9649,25.1447,24.9361,25.1231,262400.0
2009-05-27 11:40:00,34.91,34.92,34.8,34.82,263800.0,25.1159,25.1231,25.0368,25.0512,263800.0
2009-05-27 11:50:00,34.82,34.97,34.8,34.96,140800.0,25.0512,25.1591,25.0368,25.1519,140800.0
2009-05-27 12:00:00,34.97,35.0,34.88,34.97,162200.0,25.1591,25.1807,25.0944,25.1591,162200.0
2009-05-27 12:10:00,34.97,34.98,34.86,34.9,83600.0,25.1591,25.1663,25.08,25.1087,83600.0
2009-05-27 12:20:00,34.92,34.95,34.87,34.89,186600.0,25.1231,25.1447,25.0872,25.1016,186600.0
2009-05-27 12:30:00,34.9,34.97,34.88,34.95,115000.0,25.1087,25.1591,25.0944,25.1447,115000.0
2009-05-27 12:40:00,34.96,35.02,34.91,35.01,240800.0,25.1519,25.1951,25.1159,25.1879,240800.0
2009-05-27 12:50:00,35.01,35.04,34.91,34.94,231800.0,25.1879,25.2095,25.1159,25.1375,231800.0
2009-05-27 13:00:00,34.93,35.07,34.92,35.01,117400.0,25.1303,25.2311,25.1231,25.1879,117400.0
2009-05-27 13:10:00,35.01,35.12,34.98,35.08,118000.0,25.1879,25.267,25.1663,25.2382,118000.0
2009-05-27 13:20:00,35.08,35.08,35.0,35.05,101600.0,25.2382,25.2382,25.1807,25.2167,101600.0
2009-05-27 13:30:00,35.05,35.05,34.77,34.77,125000.0,25.2167,25.2167,25.0152,25.0152,125000.0
2009-05-27 13:40:00,34.77,34.85,34.61,34.61,139600.0,25.0152,25.0728,24.9001,24.9001,139600.0
2009-05-27 13:50:00,34.61,35.08,34.42,34.59,177200.0,24.9001,25.2382,24.7634,24.8857,177200.0
2009-05-27 14:00:00,34.58,34.58,34.33,34.38,151000.0,24.8785,24.8785,24.6987,24.7346,151000.0
2009-05-27 14:10:00,34.37,34.44,34.35,34.36,89400.0,24.7274,24.7778,24.7131,24.7202,89400.0
2009-05-27 14:20:00,34.36,34.37,34.22,34.35,94600.0,24.7202,24.7274,24.6195,24.7131,94600.0
2009-05-27 14:30:00,34.35,34.42,34.29,34.42,114400.0,24.7131,24.7634,24.6699,24.7634,114400.0
2009-05-27 14:40:00,34.41,34.55,34.38,34.48,149000.0,24.7562,24.8569,24.7346,24.8066,149000.0
2009-05-27 14:50:00,34.48,34.52,34.24,34.26,120200.0,24.8066,24.8354,24.6339,24.6483,120200.0
2009-05-27 15:00:00,34.27,34.45,34.26,34.33,147200.0,24.6555,24.785,24.6483,24.6987,147200.0
2009-05-27 15:10:00,34.33,34.33,34.24,34.26,125400.0,24.6987,24.6987,24.6339,24.6483,125400.0
2009-05-27 15:20:00,34.24,34.25,33.96,33.99,217600.0,24.6339,24.6411,24.4325,24.454,217600.0
2009-05-27 15:30:00,33.99,34.1,33.95,33.96,181000.0,24.454,24.5332,24.4253,24.4325,181000.0
2009-05-27 15:40:00,33.96,34.24,33.95,34.23,252000.0,24.4325,24.6339,24.4253,24.6267,252000.0
2009-05-27 15:50:00,34.23,34.27,34.11,34.12,621800.0,24.6267,24.6555,24.5404,24.5476,621800.0
2009-05-28 09:30:00,33.99,34.9,33.99,34.9,303600.0,24.454,25.1087,24.454,25.1087,303600.0
2009-05-28 09:40:00,34.88,35.1,34.88,34.93,172000.0,25.0944,25.2526,25.0944,25.1303,172000.0
2009-05-28 09:50:00,34.92,35.12,34.92,35.05,142400.0,25.1231,25.267,25.1231,25.2167,142400.0
2009-05-28 10:00:00,35.03,35.03,34.58,34.69,216800.0,25.2023,25.2023,24.8785,24.9577,216800.0
2009-05-28 10:10:00,34.68,34.69,34.52,34.67,210000.0,24.9505,24.9577,24.8354,24.9433,210000.0
2009-05-28 10:20:00,34.66,34.68,34.39,34.63,160400.0,24.9361,24.9505,24.7418,24.9145,160400.0
2009-05-28 10:30:00,34.65,34.88,34.65,34.72,209400.0,24.9289,25.0944,24.9289,24.9792,209400.0
2009-05-28 10:40:00,34.7,34.95,34.66,34.95,101200.0,24.9649,25.1447,24.9361,25.1447,101200.0
2009-05-28 10:50:00,34.95,35.21,34.95,35.2,156600.0,25.1447,25.3318,25.1447,25.3246,156600.0
2009-05-28 11:00:00,35.21,35.65,35.2,35.64,436800.0,25.3318,25.6483,25.3246,25.6411,436800.0
2009-05-28 11:10:00,35.64,35.94,35.63,35.9,327400.0,25.6411,25.857,25.6339,25.8282,327400.0
2009-05-28 11:20:00,35.9,36.17,35.9,36.12,365200.0,25.8282,26.0224,25.8282,25.9865,365200.0
2009-05-28 11:30:00,36.11,36.44,36.03,36.42,381800.0,25.9793,26.2167,25.9217,26.2023,381800.0
2009-05-28 11:40:00,36.41,36.59,36.29,36.59,424800.0,26.1951,26.3246,26.1088,26.3246,424800.0
2009-05-28 11:50:00,36.59,36.65,36.33,36.38,356400.0,26.3246,26.3678,26.1376,26.1735,356400.0
2009-05-28 12:00:00,36.38,36.52,36.37,36.38,233400.0,26.1735,26.2743,26.1663,26.1735,233400.0
2009-05-28 12:10:00,36.38,36.49,36.17,36.19,349200.0,26.1735,26.2527,26.0224,26.0368,349200.0
2009-05-28 12:20:00,36.18,36.46,36.15,36.34,255600.0,26.0296,26.2311,26.0081,26.1448,255600.0
2009-05-28 12:30:00,36.33,36.35,36.14,36.21,174800.0,26.1376,26.1519,26.0009,26.0512,174800.0
2009-05-28 12:40:00,36.21,36.27,36.04,36.1,162400.0,26.0512,26.0944,25.9289,25.9721,162400.0
2009-05-28 12:50:00,36.09,36.11,35.91,35.99,101600.0,25.9649,25.9793,25.8354,25.8929,101600.0
2009-05-28 13:00:00,36.01,36.38,35.97,36.33,216000.0,25.9073,26.1735,25.8786,26.1376,216000.0
2009-05-28 13:10:00,36.34,36.66,36.34,36.62,208800.0,26.1448,26.375,26.1448,26.3462,208800.0
2009-05-28 13:20:00,36.62,36.69,36.48,36.53,163800.0,26.3462,26.3966,26.2455,26.2814,163800.0
2009-05-28 13:30:00,36.54,36.63,36.43,36.56,166600.0,26.2886,26.3534,26.2095,26.303,166600.0
2009-05-28 13:40:00,36.57,36.63,36.44,36.49,110400.0,26.3102,26.3534,26.2167,26.2527,110400.0
2009-05-28 13:50:00,36.5,36.54,36.27,36.38,209800.0,26.2599,26.2886,26.0944,26.1735,209800.0
2009-05-28 14:00:00,36.39,36.59,36.35,36.52,131000.0,26.1807,26.3246,26.1519,26.2743,131000.0
2009-05-28 14:10:00,36.51,36.62,36.43,36.59,118800.0,26.2671,26.3462,26.2095,26.3246,118800.0
2009-05-28 14:20:00,36.61,36.79,36.59,36.63,193600.0,26.339,26.4685,26.3246,26.3534,193600.0
2009-05-28 14:30:00,36.63,36.7,36.56,36.62,133800.0,26.3534,26.4038,26.303,26.3462,133800.0
2009-05-28 14:40:00,36.62,36.67,36.43,36.49,197800.0,26.3462,26.3822,26.2095,26.2527,197800.0
2009-05-28 14:50:00,36.49,36.55,36.4,36.48,182800.0,26.2527,26.2958,26.1879,26.2455,182800.0
2009-05-28 15:00:00,36.49,36.58,36.45,36.5,142000.0,26.2527,26.3174,26.2239,26.2599,142000.0
2009-05-28 15:10:00,36.52,36.52,36.32,36.4,156000.0,26.2743,26.2743,26.1304,26.1879,156000.0
2009-05-28 15:20:00,36.39,36.49,36.34,36.46,131000.0,26.1807,26.2527,26.1448,26.2311,131000.0
2009-05-28 15:30:00,36.47,36.47,36.27,36.38,196200.0,26.2383,26.2383,26.0944,26.1735,196200.0
2009-05-28 15:40:00,36.38,36.51,36.29,36.31,333200.0,26.1735,26.2671,26.1088,26.1232,333200.0
2009-05-28 15:50:00,36.33,36.42,36.16,36.31,553600.0,26.1376,26.2023,26.0153,26.1232,553600.0
2009-05-29 09:30:00,36.74,36.95,36.27,36.46,308400.0,26.4325,26.5836,26.0944,26.2311,308400.0
2009-05-29 09:40:00,36.44,36.75,36.33,36.38,246800.0,26.2167,26.4397,26.1376,26.1735,246800.0
2009-05-29 09:50:00,36.37,36.52,36.16,36.46,222200.0,26.1663,26.2743,26.0153,26.2311,222200.0
2009-05-29 10:00:00,36.48,36.64,36.41,36.43,190800.0,26.2455,26.3606,26.1951,26.2095,190800.0
2009-05-29 10:10:00,36.43,36.6,36.33,36.53,219400.0,26.2095,26.3318,26.1376,26.2814,219400.0
2009-05-29 10:20:00,36.54,36.62,36.53,36.56,148200.0,26.2886,26.3462,26.2814,26.303,148200.0
2009-05-29 10:30:00,36.57,36.58,36.3,36.37,190400.0,26.3102,26.3174,26.116,26.1663,190400.0
2009-05-29 10:40:00,36.37,36.47,36.18,36.29,210400.0,26.1663,26.2383,26.0296,26.1088,210400.0
2009-05-29 10:50:00,36.29,36.4,36.15,36.31,146200.0,26.1088,26.1879,26.0081,26.1232,146200.0
2009-05-29 11:00:00,36.3,36.43,36.26,36.35,128400.0,26.116,26.2095,26.0872,26.1519,128400.0
2009-05-29 11:10:00,36.35,36.36,36.24,36.24,99400.0,26.1519,26.1591,26.0728,26.0728,99400.0
2009-05-29 11:20:00,36.23,36.44,36.2,36.27,231200.0,26.0656,26.2167,26.044,26.0944,231200.0
2009-05-29 11:30:00,36.3,36.43,36.24,36.26,134600.0,26.116,26.2095,26.0728,26.0872,134600.0
2009-05-29 11:40:00,36.27,36.47,36.22,36.46,119000.0,26.0944,26.2383,26.0584,26.2311,119000.0
2009-05-29 11:50:00,36.46,36.5,36.3,36.33,102000.0,26.2311,26.2599,26.116,26.1376,102000.0
2009-05-29 12:00:00,36.32,36.55,36.29,36.53,64200.0,26.1304,26.2958,26.1088,26.2814,64200.0
2009-05-29 12:10:00,36.54,36.7,36.54,36.68,88800.0,26.2886,26.4038,26.2886,26.3894,88800.0
2009-05-29 12:20:00,36.67,36.68,36.57,36.63,97000.0,26.3822,26.3894,26.3102,26.3534,97000.0
2009-05-29 12:30:00,36.61,36.63,36.44,36.47,126400.0,26.339,26.3534,26.2167,26.2383,126400.0
2009-05-29 12:40:00,36.46,36.58,36.4,36.47,97800.0,26.2311,26.3174,26.1879,26.2383,97800.0
2009-05-29 12:50:00,36.48,36.54,36.43,36.45,83400.0,26.2455,26.2886,26.2095,26.2239,83400.0
2009-05-29 13:00:00,36.46,36.51,36.44,36.47,53000.0,26.2311,26.2671,26.2167,26.2383,53000.0
2009-05-29 13:10:00,36.48,36.51,36.4,36.42,80200.0,26.2455,26.2671,26.1879,26.2023,80200.0
2009-05-29 13:20:00,36.41,36.41,36.31,36.32,69200.0,26.1951,26.1951,26.1232,26.1304,69200.0
2009-05-29 13:30:00,36.32,36.41,36.27,36.29,96600.0,26.1304,26.1951,26.0944,26.1088,96600.0
2009-05-29 13:40:00,36.29,36.48,36.27,36.47,65000.0,26.1088,26.2455,26.0944,26.2383,65000.0
2009-05-29 13:50:00,36.48,36.52,36.42,36.48,56600.0,26.2455,26.2743,26.2023,26.2455,56600.0
2009-05-29 14:00:00,36.48,36.57,36.46,36.54,59800.0,26.2455,26.3102,26.2311,26.2886,59800.0
2009-05-29 14:10:00,36.54,36.57,36.52,36.57,47200.0,26.2886,26.3102,26.2743,26.3102,47200.0
2009-05-29 14:20:00,36.57,36.58,36.44,36.47,95000.0,26.3102,26.3174,26.2167,26.2383,95000.0
2009-05-29 14:30:00,36.48,36.49,36.3,36.31,91200.0,26.2455,26.2527,26.116,26.1232,91200.0
2009-05-29 14:40:00,36.31,36.32,36.18,36.18,80800.0,26.1232,26.1304,26.0296,26.0296,80800.0
2009-05-29 14:50:00,36.19,36.21,36.08,36.21,96600.0,26.0368,26.0512,25.9577,26.0512,96600.0
2009-05-29 15:00:00,36.2,36.33,36.11,36.24,103800.0,26.044,26.1376,25.9793,26.0728,103800.0
2009-05-29 15:10:00,36.25,36.34,36.21,36.28,82200.0,26.08,26.1448,26.0512,26.1016,82200.0
2009-05-29 15:20:00,36.29,36.31,36.17,36.26,126400.0,26.1088,26.1232,26.0224,26.0872,126400.0
2009-05-29 15:30:00,36.25,36.34,36.15,36.3,208000.0,26.08,26.1448,26.0081,26.116,208000.0
2009-05-29 15:40:00,36.3,36.42,36.24,36.35,231000.0,26.116,26.2023,26.0728,26.1519,231000.0
2009-05-29 15:50:00,36.33,36.66,36.27,36.66,510800.0,26.1376,26.375,26.0944,26.375,510800.0
2009-06-01 09:30:00,37.37,37.72,37.37,37.64,235000.0,26.8858,27.1376,26.8858,27.08,235000.0
2009-06-01 09:40:00,37.63,38.22,37.63,38.16,318200.0,27.0728,27.4973,27.0728,27.4541,318200.0
2009-06-01 09:50:00,38.16,38.24,37.98,38.07,295200.0,27.4541,27.5117,27.3246,27.3894,295200.0
2009-06-01 10:00:00,38.08,38.57,38.08,38.54,338200.0,27.3966,27.7491,27.3966,27.7275,338200.0
2009-06-01 10:10:00,38.52,38.63,38.37,38.62,231200.0,27.7132,27.7923,27.6052,27.7851,231200.0
2009-06-01 10:20:00,38.63,38.63,38.3,38.31,189400.0,27.7923,27.7923,27.5549,27.5621,189400.0
2009-06-01 10:30:00,38.31,38.45,38.27,38.42,123800.0,27.5621,27.6628,27.5333,27.6412,123800.0
2009-06-01 10:40:00,38.42,38.44,38.19,38.37,119800.0,27.6412,27.6556,27.4757,27.6052,119800.0
2009-06-01 10:50:00,38.37,38.55,38.35,38.48,123000.0,27.6052,27.7347,27.5908,27.6844,123000.0
2009-06-01 11:00:00,38.48,38.52,38.37,38.38,124600.0,27.6844,27.7132,27.6052,27.6124,124600.0
2009-06-01 11:10:00,38.37,38.44,38.27,38.41,132200.0,27.6052,27.6556,27.5333,27.634,132200.0
2009-06-01 11:20:00,38.43,38.53,38.4,38.51,107800.0,27.6484,27.7203,27.6268,27.706,107800.0
2009-06-01 11:30:00,38.51,38.55,38.36,38.43,98000.0,27.706,27.7347,27.598,27.6484,98000.0
2009-06-01 11:40:00,38.43,38.63,38.42,38.58,65400.0,27.6484,27.7923,27.6412,27.7563,65400.0
2009-06-01 11:50:00,38.59,38.61,38.48,38.58,91600.0,27.7635,27.7779,27.6844,27.7563,91600.0
2009-06-01 12:00:00,38.59,38.62,38.47,38.56,76800.0,27.7635,27.7851,27.6772,27.7419,76800.0
2009-06-01 12:10:00,38.56,38.6,38.52,38.6,48200.0,27.7419,27.7707,27.7132,27.7707,48200.0
2009-06-01 12:20:00,38.6,38.61,38.48,38.51,129000.0,27.7707,27.7779,27.6844,27.706,129000.0
2009-06-01 12:30:00,38.51,38.54,38.44,38.44,113800.0,27.706,27.7275,27.6556,27.6556,113800.0
2009-06-01 12:40:00,38.45,38.51,38.41,38.46,72600.0,27.6628,27.706,27.634,27.67,72600.0
2009-06-01 12:50:00,38.45,38.55,38.4,38.47,95200.0,27.6628,27.7347,27.6268,27.6772,95200.0
2009-06-01 13:00:00,38.46,38.47,38.38,38.43,65600.0,27.67,27.6772,27.6124,27.6484,65600.0
2009-06-01 13:10:00,38.44,38.44,38.28,38.28,91800.0,27.6556,27.6556,27.5405,27.5405,91800.0
2009-06-01 13:20:00,38.27,38.31,38.24,38.27,100800.0,27.5333,27.5621,27.5117,27.5333,100800.0
2009-06-01 13:30:00,38.27,38.32,38.25,38.29,130000.0,27.5333,27.5693,27.5189,27.5477,130000.0
2009-06-01 13:40:00,38.3,38.4,38.24,38.37,153200.0,27.5549,27.6268,27.5117,27.6052,153200.0
2009-06-01 13:50:00,38.36,38.58,38.35,38.5,129200.0,27.598,27.7563,27.5908,27.6988,129200.0
2009-06-01 14:00:00,38.5,38.62,38.5,38.51,152800.0,27.6988,27.7851,27.6988,27.706,152800.0
2009-06-01 14:10:00,38.51,38.73,38.49,38.71,152400.0,27.706,27.8642,27.6916,27.8498,152400.0
2009-06-01 14:20:00,38.71,38.73,38.62,38.63,66400.0,27.8498,27.8642,27.7851,27.7923,66400.0
2009-06-01 14:30:00,38.62,38.63,38.38,38.4,149000.0,27.7851,27.7923,27.6124,27.6268,149000.0
2009-06-01 14:40:00,38.41,38.48,38.34,38.45,131400.0,27.634,27.6844,27.5837,27.6628,131400.0
2009-06-01 14:50:00,38.46,38.46,38.27,38.27,113200.0,27.67,27.67,27.5333,27.5333,113200.0
2009-06-01 15:00:00,38.29,38.3,38.16,38.23,157200.0,27.5477,27.5549,27.4541,27.5045,157200.0
2009-06-01 15:10:00,38.24,38.25,38.02,38.05,153200.0,27.5117,27.5189,27.3534,27.375,153200.0
2009-06-01 15:20:00,38.05,38.26,38.01,38.26,199000.0,27.375,27.5261,27.3462,27.5261,199000.0
2009-06-01 15:30:00,38.26,38.4,38.21,38.37,214600.0,27.5261,27.6268,27.4901,27.6052,214600.0
2009-06-01 15:40:00,38.37,38.48,38.22,38.32,303800.0,27.6052,27.6844,27.4973,27.5693,303800.0
2009-06-01 15:50:00,38.31,38.46,38.25,38.33,652000.0,27.5621,27.67,27.5189,27.5765,652000.0
2009-06-02 09:30:00,38.0,38.0,37.37,37.59,273800.0,27.339,27.339,26.8858,27.0441,273800.0
2009-06-02 09:40:00,37.58,37.79,37.47,37.75,294000.0,27.0369,27.188,26.9577,27.1592,294000.0
2009-06-02 09:50:00,37.76,37.82,37.59,37.74,271000.0,27.1664,27.2095,27.0441,27.152,271000.0
2009-06-02 10:00:00,37.75,37.94,37.67,37.85,393400.0,27.1592,27.2959,27.1016,27.2311,393400.0
2009-06-02 10:10:00,37.84,37.86,37.44,37.44,338400.0,27.2239,27.2383,26.9361,26.9361,338400.0
2009-06-02 10:20:00,37.45,37.46,37.27,37.32,624400.0,26.9433,26.9505,26.8138,26.8498,624400.0
2009-06-02 10:30:00,37.32,37.69,37.31,37.68,340000.0,26.8498,27.116,26.8426,27.1088,340000.0
2009-06-02 10:40:00,37.68,37.78,37.66,37.7,269200.0,27.1088,27.1808,27.0944,27.1232,269200.0
2009-06-02 10:50:00,37.69,37.73,37.52,37.69,152600.0,27.116,27.1448,26.9937,27.116,152600.0
2009-06-02 11:00:00,37.69,37.73,37.61,37.63,101200.0,27.116,27.1448,27.0585,27.0728,101200.0
2009-06-02 11:10:00,37.63,37.64,37.38,37.42,203800.0,27.0728,27.08,26.893,26.9218,203800.0
2009-06-02 11:20:00,37.41,37.5,37.38,37.4,105600.0,26.9146,26.9793,26.893,26.9074,105600.0
2009-06-02 11:30:00,37.4,37.42,37.04,37.07,147800.0,26.9074,26.9218,26.6484,26.67,147800.0
2009-06-02 11:40:00,37.07,37.29,37.06,37.27,79600.0,26.67,26.8282,26.6628,26.8138,79600.0
2009-06-02 11:50:00,37.27,37.33,37.27,37.3,106000.0,26.8138,26.857,26.8138,26.8354,106000.0
2009-06-02 12:00:00,37.29,37.41,37.29,37.37,129600.0,26.8282,26.9146,26.8282,26.8858,129600.0
2009-06-02 12:10:00,37.37,37.49,37.32,37.47,163600.0,26.8858,26.9721,26.8498,26.9577,163600.0
2009-06-02 12:20:00,37.47,37.54,37.45,37.51,213800.0,26.9577,27.0081,26.9433,26.9865,213800.0
2009-06-02 12:30:00,37.51,37.6,37.44,37.56,129800.0,26.9865,27.0513,26.9361,27.0225,129800.0
2009-06-02 12:40:00,37.56,37.58,37.51,37.58,97600.0,27.0225,27.0369,26.9865,27.0369,97600.0
2009-06-02 12:50:00,37.59,37.69,37.57,37.66,104800.0,27.0441,27.116,27.0297,27.0944,104800.0
2009-06-02 13:00:00,37.66,37.74,37.65,37.7,115200.0,27.0944,27.152,27.0872,27.1232,115200.0
2009-06-02 13:10:00,37.69,37.73,37.67,37.72,144800.0,27.116,27.1448,27.1016,27.1376,144800.0
2009-06-02 13:20:00,37.72,37.85,37.67,37.81,155200.0,27.1376,27.2311,27.1016,27.2023,155200.0
2009-06-02 13:30:00,37.81,37.94,37.81,37.87,136600.0,27.2023,27.2959,27.2023,27.2455,136600.0
2009-06-02 13:40:00,37.88,38.02,37.86,38.0,120800.0,27.2527,27.3534,27.2383,27.339,120800.0
2009-06-02 13:50:00,37.99,38.04,37.89,37.94,112200.0,27.3318,27.3678,27.2599,27.2959,112200.0
2009-06-02 14:00:00,37.93,37.93,37.71,37.76,179400.0,27.2887,27.2887,27.1304,27.1664,179400.0
2009-06-02 14:10:00,37.77,37.98,37.74,37.94,112600.0,27.1736,27.3246,27.152,27.2959,112600.0
2009-06-02 14:20:00,37.94,38.02,37.92,38.01,122800.0,27.2959,27.3534,27.2815,27.3462,122800.0
2009-06-02 14:30:00,38.01,38.1,37.99,38.07,146600.0,27.3462,27.411,27.3318,27.3894,146600.0
2009-06-02 14:40:00,38.07,38.13,38.02,38.1,148000.0,27.3894,27.4326,27.3534,27.411,148000.0
2009-06-02 14:50:00,38.1,38.18,38.1,38.12,186800.0,27.411,27.4685,27.411,27.4254,186800.0
2009-06-02 15:00:00,38.13,38.16,37.99,38.04,255800.0,27.4326,27.4541,27.3318,27.3678,255800.0
2009-06-02 15:10:00,38.05,38.13,38.03,38.13,168000.0,27.375,27.4326,27.3606,27.4326,168000.0
2009-06-02 15:20:00,38.13,38.27,38.1,38.23,288600.0,27.4326,27.5333,27.411,27.5045,288600.0
2009-06-02 15:30:00,38.24,38.24,38.07,38.14,293200.0,27.5117,27.5117,27.3894,27.4398,293200.0
2009-06-02 15:40:00,38.15,38.26,38.08,38.19,385400.0,27.447,27.5261,27.3966,27.4757,385400.0
2009-06-02 15:50:00,38.2,38.22,38.0,38.16,467600.0,27.4829,27.4973,27.339,27.4541,467600.0
2009-06-03 09:30:00,37.42,37.42,36.81,37.07,288200.0,26.9218,26.9218,26.4829,26.67,288200.0
2009-06-03 09:40:00,37.07,37.08,36.83,37.02,209200.0,26.67,26.6771,26.4973,26.634,209200.0
2009-06-03 09:50:00,37.01,37.19,36.88,37.13,277000.0,26.6268,26.7563,26.5333,26.7131,277000.0
2009-06-03 10:00:00,37.11,37.11,36.74,36.98,214000.0,26.6987,26.6987,26.4325,26.6052,214000.0
2009-06-03 10:10:00,36.98,37.2,36.97,37.11,112800.0,26.6052,26.7635,26.598,26.6987,112800.0
2009-06-03 10:20:00,37.09,37.18,36.97,37.16,106600.0,26.6843,26.7491,26.598,26.7347,106600.0
2009-06-03 10:30:00,37.16,37.16,36.63,36.76,391800.0,26.7347,26.7347,26.3534,26.4469,391800.0
2009-06-03 10:40:00,36.76,36.9,36.71,36.72,112800.0,26.4469,26.5476,26.4109,26.4181,112800.0
2009-06-03 10:50:00,36.74,36.86,36.67,36.77,163000.0,26.4325,26.5189,26.3822,26.4541,163000.0
2009-06-03 11:00:00,36.76,36.79,36.58,36.6,110200.0,26.4469,26.4685,26.3174,26.3318,110200.0
2009-06-03 11:10:00,36.58,36.58,36.36,36.37,195000.0,26.3174,26.3174,26.1591,26.1663,195000.0
2009-06-03 11:20:00,36.38,36.41,36.25,36.27,262600.0,26.1735,26.1951,26.08,26.0944,262600.0
2009-06-03 11:30:00,36.26,36.28,35.97,35.99,293400.0,26.0872,26.1016,25.8786,25.8929,293400.0
2009-06-03 11:40:00,35.99,36.1,35.92,35.92,239600.0,25.8929,25.9721,25.8426,25.8426,239600.0
2009-06-03 11:50:00,35.92,35.99,35.87,35.98,197400.0,25.8426,25.8929,25.8066,25.8858,197400.0
2009-06-03 12:00:00,35.98,36.08,35.96,35.97,152600.0,25.8858,25.9577,25.8714,25.8786,152600.0
2009-06-03 12:10:00,35.97,36.09,35.93,36.07,96600.0,25.8786,25.9649,25.8498,25.9505,96600.0
2009-06-03 12:20:00,36.1,36.15,35.99,35.99,82200.0,25.9721,26.0081,25.8929,25.8929,82200.0
2009-06-03 12:30:00,35.98,36.03,35.95,35.97,81400.0,25.8858,25.9217,25.8642,25.8786,81400.0
2009-06-03 12:40:00,35.96,35.98,35.94,35.98,155400.0,25.8714,25.8858,25.857,25.8858,155400.0
2009-06-03 12:50:00,35.98,35.99,35.64,35.7,280200.0,25.8858,25.8929,25.6411,25.6843,280200.0
2009-06-03 13:00:00,35.7,35.88,35.66,35.88,119400.0,25.6843,25.8138,25.6555,25.8138,119400.0
2009-06-03 13:10:00,35.87,35.96,35.87,35.91,74600.0,25.8066,25.8714,25.8066,25.8354,74600.0
2009-06-03 13:20:00,35.91,35.97,35.88,35.95,122800.0,25.8354,25.8786,25.8138,25.8642,122800.0
2009-06-03 13:30:00,35.95,35.99,35.85,35.93,148000.0,25.8642,25.8929,25.7922,25.8498,148000.0
2009-06-03 13:40:00,35.92,35.93,35.81,35.81,117800.0,25.8426,25.8498,25.7634,25.7634,117800.0
2009-06-03 13:50:00,35.8,35.87,35.76,35.85,90000.0,25.7563,25.8066,25.7275,25.7922,90000.0
2009-06-03 14:00:00,35.84,35.92,35.81,35.88,82400.0,25.785,25.8426,25.7634,25.8138,82400.0
2009-06-03 14:10:00,35.88,35.9,35.79,35.88,87600.0,25.8138,25.8282,25.7491,25.8138,87600.0
2009-06-03 14:20:00,35.88,36.04,35.85,36.04,181200.0,25.8138,25.9289,25.7922,25.9289,181200.0
2009-06-03 14:30:00,36.05,36.07,35.98,36.05,156200.0,25.9361,25.9505,25.8858,25.9361,156200.0
2009-06-03 14:40:00,36.04,36.1,36.01,36.09,76400.0,25.9289,25.9721,25.9073,25.9649,76400.0
2009-06-03 14:50:00,36.09,36.17,36.07,36.1,160600.0,25.9649,26.0224,25.9505,25.9721,160600.0
2009-06-03 15:00:00,36.1,36.15,36.02,36.08,146200.0,25.9721,26.0081,25.9145,25.9577,146200.0
2009-06-03 15:10:00,36.08,36.08,35.91,35.93,135400.0,25.9577,25.9577,25.8354,25.8498,135400.0
2009-06-03 15:20:00,35.93,35.97,35.83,35.83,184200.0,25.8498,25.8786,25.7778,25.7778,184200.0
2009-06-03 15:30:00,35.83,35.94,35.81,35.82,264400.0,25.7778,25.857,25.7634,25.7706,264400.0
2009-06-03 15:40:00,35.82,36.08,35.82,36.08,361200.0,25.7706,25.9577,25.7706,25.9577,361200.0
2009-06-03 15:50:00,36.08,36.28,36.08,36.28,563400.0,25.9577,26.1016,25.9577,26.1016,563400.0
2009-06-04 09:30:00,36.75,37.12,36.66,36.66,191000.0,26.4397,26.7059,26.375,26.375,191000.0
2009-06-04 09:40:00,36.65,36.76,36.31,36.43,251000.0,26.3678,26.4469,26.1232,26.2095,251000.0
2009-06-04 09:50:00,36.43,36.49,36.18,36.4,265400.0,26.2095,26.2527,26.0296,26.1879,265400.0
2009-06-04 10:00:00,36.4,36.48,36.12,36.17,235000.0,26.1879,26.2455,25.9865,26.0224,235000.0
2009-06-04 10:10:00,36.17,36.29,36.07,36.27,245800.0,26.0224,26.1088,25.9505,26.0944,245800.0
2009-06-04 10:20:00,36.28,36.54,36.27,36.42,140000.0,26.1016,26.2886,26.0944,26.2023,140000.0
2009-06-04 10:30:00,36.4,36.4,35.87,35.94,371400.0,26.1879,26.1879,25.8066,25.857,371400.0
2009-06-04 10:40:00,35.94,36.25,35.87,36.21,231200.0,25.857,26.08,25.8066,26.0512,231200.0
2009-06-04 10:50:00,36.21,36.43,36.2,36.37,123400.0,26.0512,26.2095,26.044,26.1663,123400.0
2009-06-04 11:00:00,36.37,36.52,36.34,36.52,115200.0,26.1663,26.2743,26.1448,26.2743,115200.0
2009-06-04 11:10:00,36.52,36.72,36.44,36.64,165000.0,26.2743,26.4181,26.2167,26.3606,165000.0
2009-06-04 11:20:00,36.63,36.84,36.62,36.72,187000.0,26.3534,26.5045,26.3462,26.4181,187000.0
2009-06-04 11:30:00,36.71,36.73,36.66,36.67,80400.0,26.4109,26.4253,26.375,26.3822,80400.0
2009-06-04 11:40:00,36.66,36.69,36.59,36.63,78600.0,26.375,26.3966,26.3246,26.3534,78600.0
2009-06-04 11:50:00,36.65,36.67,36.53,36.55,59800.0,26.3678,26.3822,26.2814,26.2958,59800.0
2009-06-04 12:00:00,36.54,36.55,36.45,36.47,89400.0,26.2886,26.2958,26.2239,26.2383,89400.0
2009-06-04 12:10:00,36.47,36.47,36.34,36.37,143400.0,26.2383,26.2383,26.1448,26.1663,143400.0
2009-06-04 12:20:00,36.37,36.47,36.36,36.45,88600.0,26.1663,26.2383,26.1591,26.2239,88600.0
2009-06-04 12:30:00,36.45,36.46,36.38,36.38,50200.0,26.2239,26.2311,26.1735,26.1735,50200.0
2009-06-04 12:40:00,36.38,36.55,36.38,36.47,109200.0,26.1735,26.2958,26.1735,26.2383,109200.0
2009-06-04 12:50:00,36.47,36.51,36.45,36.51,105400.0,26.2383,26.2671,26.2239,26.2671,105400.0
2009-06-04 13:00:00,36.51,36.54,36.48,36.52,92400.0,26.2671,26.2886,26.2455,26.2743,92400.0
2009-06-04 13:10:00,36.51,36.6,36.47,36.58,123000.0,26.2671,26.3318,26.2383,26.3174,123000.0
2009-06-04 13:20:00,36.6,36.66,36.55,36.66,100800.0,26.3318,26.375,26.2958,26.375,100800.0
2009-06-04 13:30:00,36.66,36.7,36.6,36.65,121000.0,26.375,26.4038,26.3318,26.3678,121000.0
2009-06-04 13:40:00,36.66,36.68,36.63,36.68,161600.0,26.375,26.3894,26.3534,26.3894,161600.0
2009-06-04 13:50:00,36.67,36.68,36.63,36.67,95600.0,26.3822,26.3894,26.3534,26.3822,95600.0
2009-06-04 14:00:00,36.68,36.7,36.6,36.69,162800.0,26.3894,26.4038,26.3318,26.3966,162800.0
2009-06-04 14:10:00,36.69,36.7,36.61,36.64,97800.0,26.3966,26.4038,26.339,26.3606,97800.0
2009-06-04 14:20:00,36.65,36.68,36.55,36.56,109000.0,26.3678,26.3894,26.2958,26.303,109000.0
2009-06-04 14:30:00,36.55,36.59,36.46,36.46,91600.0,26.2958,26.3246,26.2311,26.2311,91600.0
2009-06-04 14:40:00,36.48,36.59,36.44,36.57,120800.0,26.2455,26.3246,26.2167,26.3102,120800.0
2009-06-04 14:50:00,36.57,36.66,36.56,36.58,121000.0,26.3102,26.375,26.303,26.3174,121000.0
2009-06-04 15:00:00,36.58,36.66,36.56,36.58,104000.0,26.3174,26.375,26.303,26.3174,104000.0
2009-06-04 15:10:00,36.57,36.59,36.52,36.56,101400.0,26.3102,26.3246,26.2743,26.303,101400.0
2009-06-04 15:20:00,36.55,36.58,36.5,36.55,115000.0,26.2958,26.3174,26.2599,26.2958,115000.0
2009-06-04 15:30:00,36.55,36.68,36.49,36.64,224200.0,26.2958,26.3894,26.2527,26.3606,224200.0
2009-06-04 15:40:00,36.64,36.69,36.58,36.58,335800.0,26.3606,26.3966,26.3174,26.3174,335800.0
2009-06-04 15:50:00,36.57,36.75,36.55,36.67,480400.0,26.3102,26.4397,26.2958,26.3822,480400.0
2009-06-05 09:30:00,37.24,37.42,37.02,37.17,367200.0,26.7923,26.9218,26.634,26.7419,367200.0
2009-06-05 09:40:00,37.16,37.35,36.27,36.37,455200.0,26.7347,26.8714,26.0944,26.1663,455200.0
2009-06-05 09:50:00,36.37,36.68,36.35,36.6,345000.0,26.1663,26.3894,26.1519,26.3318,345000.0
2009-06-05 10:00:00,36.61,36.81,36.38,36.38,370000.0,26.339,26.4829,26.1735,26.1735,370000.0
2009-06-05 10:10:00,36.38,36.55,36.13,36.43,388600.0,26.1735,26.2958,25.9937,26.2095,388600.0
2009-06-05 10:20:00,36.44,36.58,36.42,36.49,160200.0,26.2167,26.3174,26.2023,26.2527,160200.0
2009-06-05 10:30:00,36.49,36.5,36.26,36.38,237200.0,26.2527,26.2599,26.0872,26.1735,237200.0
2009-06-05 10:40:00,36.4,36.7,36.38,36.66,256200.0,26.1879,26.4038,26.1735,26.375,256200.0
2009-06-05 10:50:00,36.6,36.74,36.6,36.74,169600.0,26.3318,26.4325,26.3318,26.4325,169600.0
2009-06-05 11:00:00,36.74,36.88,36.69,36.78,235400.0,26.4325,26.5333,26.3966,26.4613,235400.0
2009-06-05 11:10:00,36.78,36.8,36.62,36.77,191000.0,26.4613,26.4757,26.3462,26.4541,191000.0
2009-06-05 11:20:00,36.78,36.86,36.63,36.69,186800.0,26.4613,26.5189,26.3534,26.3966,186800.0
2009-06-05 11:30:00,36.69,36.7,36.53,36.56,114600.0,26.3966,26.4038,26.2814,26.303,114600.0
2009-06-05 11:40:00,36.55,36.65,36.49,36.59,161000.0,26.2958,26.3678,26.2527,26.3246,161000.0
2009-06-05 11:50:00,36.6,36.71,36.49,36.58,166800.0,26.3318,26.4109,26.2527,26.3174,166800.0
2009-06-05 12:00:00,36.59,36.59,36.49,36.52,206000.0,26.3246,26.3246,26.2527,26.2743,206000.0
2009-06-05 12:10:00,36.52,36.6,36.46,36.56,109200.0,26.2743,26.3318,26.2311,26.303,109200.0
2009-06-05 12:20:00,36.56,36.59,36.49,36.55,146600.0,26.303,26.3246,26.2527,26.2958,146600.0
2009-06-05 12:30:00,36.56,36.66,36.51,36.64,122200.0,26.303,26.375,26.2671,26.3606,122200.0
2009-06-05 12:40:00,36.63,36.68,36.62,36.67,67200.0,26.3534,26.3894,26.3462,26.3822,67200.0
2009-06-05 12:50:00,36.66,36.74,36.63,36.7,101400.0,26.375,26.4325,26.3534,26.4038,101400.0
2009-06-05 13:00:00,36.7,36.8,36.62,36.63,179000.0,26.4038,26.4757,26.3462,26.3534,179000.0
2009-06-05 13:10:00,36.63,36.64,36.36,36.36,204000.0,26.3534,26.3606,26.1591,26.1591,204000.0
2009-06-05 13:20:00,36.36,36.38,36.26,36.3,200600.0,26.1591,26.1735,26.0872,26.116,200600.0
2009-06-05 13:30:00,36.3,36.48,36.3,36.46,94000.0,26.116,26.2455,26.116,26.2311,94000.0
2009-06-05 13:40:00,36.47,36.65,36.47,36.63,131400.0,26.2383,26.3678,26.2383,26.3534,131400.0
2009-06-05 13:50:00,36.63,36.7,36.5,36.55,168400.0,26.3534,26.4038,26.2599,26.2958,168400.0
2009-06-05 14:00:00,36.55,36.63,36.34,36.41,169200.0,26.2958,26.3534,26.1448,26.1951,169200.0
2009-06-05 14:10:00,36.43,36.48,36.25,36.31,192400.0,26.2095,26.2455,26.08,26.1232,192400.0
2009-06-05 14:20:00,36.31,36.43,36.27,36.38,213400.0,26.1232,26.2095,26.0944,26.1735,213400.0
2009-06-05 14:30:00,36.38,36.42,36.32,36.38,219400.0,26.1735,26.2023,26.1304,26.1735,219400.0
2009-06-05 14:40:00,36.37,36.48,36.35,36.48,65800.0,26.1663,26.2455,26.1519,26.2455,65800.0
2009-06-05 14:50:00,36.49,36.52,36.44,36.45,76200.0,26.2527,26.2743,26.2167,26.2239,76200.0
2009-06-05 15:00:00,36.43,36.44,36.27,36.35,303200.0,26.2095,26.2167,26.0944,26.1519,303200.0
2009-06-05 15:10:00,36.34,36.44,36.33,36.39,151600.0,26.1448,26.2167,26.1376,26.1807,151600.0
2009-06-05 15:20:00,36.4,36.47,36.35,36.4,129800.0,26.1879,26.2383,26.1519,26.1879,129800.0
2009-06-05 15:30:00,36.42,36.69,36.41,36.68,182400.0,26.2023,26.3966,26.1951,26.3894,182400.0
2009-06-05 15:40:00,36.67,36.75,36.49,36.53,265200.0,26.3822,26.4397,26.2527,26.2814,265200.0
2009-06-05 15:50:00,36.54,36.78,36.52,36.74,437600.0,26.2886,26.4613,26.2743,26.4325,437600.0
2009-06-08 09:30:00,35.88,36.47,35.88,36.01,443800.0,25.8138,26.2383,25.8138,25.9073,443800.0
2009-06-08 09:40:00,36.02,36.13,35.94,35.99,449200.0,25.9145,25.9937,25.857,25.8929,449200.0
2009-06-08 09:50:00,35.99,36.23,35.99,36.1,175600.0,25.8929,26.0656,25.8929,25.9721,175600.0
2009-06-08 10:00:00,36.08,36.27,35.98,36.23,191600.0,25.9577,26.0944,25.8858,26.0656,191600.0
2009-06-08 10:10:00,36.26,36.33,35.99,36.2,139200.0,26.0872,26.1376,25.8929,26.044,139200.0
2009-06-08 10:20:00,36.19,36.39,36.18,36.35,133800.0,26.0368,26.1807,26.0296,26.1519,133800.0
2009-06-08 10:30:00,36.35,36.51,36.34,36.43,210200.0,26.1519,26.2671,26.1448,26.2095,210200.0
2009-06-08 10:40:00,36.44,36.45,36.14,36.14,189200.0,26.2167,26.2239,26.0009,26.0009,189200.0
2009-06-08 10:50:00,36.14,36.21,36.06,36.09,113400.0,26.0009,26.0512,25.9433,25.9649,113400.0
2009-06-08 11:00:00,36.08,36.14,36.05,36.09,206200.0,25.9577,26.0009,25.9361,25.9649,206200.0
2009-06-08 11:10:00,36.09,36.3,36.07,36.26,105400.0,25.9649,26.116,25.9505,26.0872,105400.0
2009-06-08 11:20:00,36.26,36.36,36.17,36.23,167400.0,26.0872,26.1591,26.0224,26.0656,167400.0
2009-06-08 11:30:00,36.22,36.29,36.19,36.25,142200.0,26.0584,26.1088,26.0368,26.08,142200.0
2009-06-08 11:40:00,36.25,36.27,36.18,36.18,175800.0,26.08,26.0944,26.0296,26.0296,175800.0
2009-06-08 11:50:00,36.18,36.27,36.16,36.24,152800.0,26.0296,26.0944,26.0153,26.0728,152800.0
2009-06-08 12:00:00,36.23,36.27,36.2,36.23,72800.0,26.0656,26.0944,26.044,26.0656,72800.0
2009-06-08 12:10:00,36.22,36.24,36.17,36.24,87600.0,26.0584,26.0728,26.0224,26.0728,87600.0
2009-06-08 12:20:00,36.24,36.38,36.23,36.38,102800.0,26.0728,26.1735,26.0656,26.1735,102800.0
2009-06-08 12:30:00,36.38,36.47,36.32,36.46,159000.0,26.1735,26.2383,26.1304,26.2311,159000.0
2009-06-08 12:40:00,36.45,36.53,36.35,36.38,161400.0,26.2239,26.2814,26.1519,26.1735,161400.0
2009-06-08 12:50:00,36.38,36.43,36.35,36.39,106200.0,26.1735,26.2095,26.1519,26.1807,106200.0
2009-06-08 13:00:00,36.38,36.51,36.36,36.47,136200.0,26.1735,26.2671,26.1591,26.2383,136200.0
2009-06-08 13:10:00,36.47,36.58,36.41,36.57,134000.0,26.2383,26.3174,26.1951,26.3102,134000.0
2009-06-08 13:20:00,36.58,36.58,36.52,36.53,58800.0,26.3174,26.3174,26.2743,26.2814,58800.0
2009-06-08 13:30:00,36.54,36.55,36.48,36.51,79400.0,26.2886,26.2958,26.2455,26.2671,79400.0
2009-06-08 13:40:00,36.51,36.63,36.42,36.55,117200.0,26.2671,26.3534,26.2023,26.2958,117200.0
2009-06-08 13:50:00,36.58,36.58,36.52,36.56,53000.0,26.3174,26.3174,26.2743,26.303,53000.0
2009-06-08 14:00:00,36.57,36.63,36.54,36.55,54800.0,26.3102,26.3534,26.2886,26.2958,54800.0
2009-06-08 14:10:00,36.56,36.62,36.49,36.51,102600.0,26.303,26.3462,26.2527,26.2671,102600.0
2009-06-08 14:20:00,36.52,36.52,36.37,36.4,102800.0,26.2743,26.2743,26.1663,26.1879,102800.0
2009-06-08 14:30:00,36.4,36.5,36.4,36.49,96800.0,26.1879,26.2599,26.1879,26.2527,96800.0
2009-06-08 14:40:00,36.48,36.57,36.44,36.57,73800.0,26.2455,26.3102,26.2167,26.3102,73800.0
2009-06-08 14:50:00,36.58,36.61,36.47,36.51,74600.0,26.3174,26.339,26.2383,26.2671,74600.0
2009-06-08 15:00:00,36.51,36.57,36.44,36.49,97200.0,26.2671,26.3102,26.2167,26.2527,97200.0
2009-06-08 15:10:00,36.49,36.68,36.43,36.67,99400.0,26.2527,26.3894,26.2095,26.3822,99400.0
2009-06-08 15:20:00,36.68,36.94,36.66,36.8,241600.0,26.3894,26.5764,26.375,26.4757,241600.0
2009-06-08 15:30:00,36.8,37.05,36.8,36.94,388800.0,26.4757,26.6556,26.4757,26.5764,388800.0
2009-06-08 15:40:00,36.94,37.01,36.86,36.92,350600.0,26.5764,26.6268,26.5189,26.562,350600.0
2009-06-08 15:50:00,36.92,36.99,36.74,36.81,430200.0,26.562,26.6124,26.4325,26.4829,430200.0
2009-06-09 09:30:00,37.07,37.58,37.06,37.37,278800.0,26.67,27.0369,26.6628,26.8858,278800.0
2009-06-09 09:40:00,37.34,37.42,36.74,37.18,376800.0,26.8642,26.9218,26.4325,26.7491,376800.0
2009-06-09 09:50:00,37.19,37.25,36.88,36.96,336600.0,26.7563,26.7995,26.5333,26.5908,336600.0
2009-06-09 10:00:00,36.97,37.16,36.96,37.06,192600.0,26.598,26.7347,26.5908,26.6628,192600.0
2009-06-09 10:10:00,37.04,37.18,36.99,37.1,182600.0,26.6484,26.7491,26.6124,26.6915,182600.0
2009-06-09 10:20:00,37.1,37.16,37.02,37.15,172200.0,26.6915,26.7347,26.634,26.7275,172200.0
2009-06-09 10:30:00,37.14,37.2,37.08,37.14,125800.0,26.7203,26.7635,26.6771,26.7203,125800.0
2009-06-09 10:40:00,37.13,37.28,37.13,37.15,211200.0,26.7131,26.821,26.7131,26.7275,211200.0
2009-06-09 10:50:00,37.14,37.17,37.06,37.13,142600.0,26.7203,26.7419,26.6628,26.7131,142600.0
2009-06-09 11:00:00,37.13,37.14,36.84,37.01,208600.0,26.7131,26.7203,26.5045,26.6268,208600.0
2009-06-09 11:10:00,37.01,37.01,36.83,36.98,197200.0,26.6268,26.6268,26.4973,26.6052,197200.0
2009-06-09 11:20:00,36.99,37.05,36.9,36.98,189200.0,26.6124,26.6556,26.5476,26.6052,189200.0
2009-06-09 11:30:00,36.98,37.05,36.94,36.99,126800.0,26.6052,26.6556,26.5764,26.6124,126800.0
2009-06-09 11:40:00,36.98,37.12,36.97,37.04,81200.0,26.6052,26.7059,26.598,26.6484,81200.0
2009-06-09 11:50:00,37.02,37.02,36.92,36.94,127200.0,26.634,26.634,26.562,26.5764,127200.0
2009-06-09 12:00:00,36.94,37.06,36.91,37.02,97000.0,26.5764,26.6628,26.5548,26.634,97000.0
2009-06-09 12:10:00,37.02,37.08,37.0,37.03,31800.0,26.634,26.6771,26.6196,26.6412,31800.0
2009-06-09 12:20:00,37.02,37.26,37.01,37.22,135600.0,26.634,26.8066,26.6268,26.7779,135600.0
2009-06-09 12:30:00,37.23,37.27,37.15,37.19,51200.0,26.7851,26.8138,26.7275,26.7563,51200.0
2009-06-09 12:40:00,37.18,37.2,37.1,37.16,92800.0,26.7491,26.7635,26.6915,26.7347,92800.0
2009-06-09 12:50:00,37.17,37.21,37.13,37.21,75600.0,26.7419,26.7707,26.7131,26.7707,75600.0
2009-06-09 13:00:00,37.2,37.35,37.2,37.23,106200.0,26.7635,26.8714,26.7635,26.7851,106200.0
2009-06-09 13:10:00,37.21,37.22,37.09,37.14,57800.0,26.7707,26.7779,26.6843,26.7203,57800.0
2009-06-09 13:20:00,37.15,37.24,37.08,37.22,85200.0,26.7275,26.7923,26.6771,26.7779,85200.0
2009-06-09 13:30:00,37.21,37.26,37.13,37.26,80200.0,26.7707,26.8066,26.7131,26.8066,80200.0
2009-06-09 13:40:00,37.27,37.29,37.2,37.23,50600.0,26.8138,26.8282,26.7635,26.7851,50600.0
2009-06-09 13:50:00,37.23,37.47,37.22,37.46,108600.0,26.7851,26.9577,26.7779,26.9505,108600.0
2009-06-09 14:00:00,37.45,37.48,37.35,37.48,108800.0,26.9433,26.9649,26.8714,26.9649,108800.0
2009-06-09 14:10:00,37.48,37.66,37.44,37.63,199200.0,26.9649,27.0944,26.9361,27.0728,199200.0
2009-06-09 14:20:00,37.65,37.73,37.59,37.7,200800.0,27.0872,27.1448,27.0441,27.1232,200800.0
2009-06-09 14:30:00,37.7,37.77,37.68,37.74,122200.0,27.1232,27.1736,27.1088,27.152,122200.0
2009-06-09 14:40:00,37.74,37.76,37.59,37.65,129400.0,27.152,27.1664,27.0441,27.0872,129400.0
2009-06-09 14:50:00,37.66,37.69,37.61,37.68,112200.0,27.0944,27.116,27.0585,27.1088,112200.0
2009-06-09 15:00:00,37.68,37.75,37.64,37.67,132200.0,27.1088,27.1592,27.08,27.1016,132200.0
2009-06-09 15:10:00,37.67,37.67,37.57,37.6,235800.0,27.1016,27.1016,27.0297,27.0513,235800.0
2009-06-09 15:20:00,37.61,37.62,37.44,37.44,202000.0,27.0585,27.0656,26.9361,26.9361,202000.0
2009-06-09 15:30:00,37.44,37.56,37.4,37.52,293000.0,26.9361,27.0225,26.9074,26.9937,293000.0
2009-06-09 15:40:00,37.52,37.58,37.39,37.42,320600.0,26.9937,27.0369,26.9002,26.9218,320600.0
2009-06-09 15:50:00,37.42,37.47,37.26,37.29,410800.0,26.9218,26.9577,26.8066,26.8282,410800.0
2009-06-10 09:30:00,37.78,37.85,37.5,37.72,282200.0,27.1808,27.2311,26.9793,27.1376,282200.0
2009-06-10 09:40:00,37.71,37.71,37.4,37.44,244400.0,27.1304,27.1304,26.9074,26.9361,244400.0
2009-06-10 09:50:00,37.44,37.62,37.39,37.57,167000.0,26.9361,27.0656,26.9002,27.0297,167000.0
2009-06-10 10:00:00,37.55,37.57,37.33,37.34,176400.0,27.0153,27.0297,26.857,26.8642,176400.0
2009-06-10 10:10:00,37.35,37.37,36.85,36.88,210200.0,26.8714,26.8858,26.5117,26.5333,210200.0
2009-06-10 10:20:00,36.87,37.34,36.87,37.34,182000.0,26.5261,26.8642,26.5261,26.8642,182000.0
2009-06-10 10:30:00,37.33,37.6,37.32,37.46,359400.0,26.857,27.0513,26.8498,26.9505,359400.0
2009-06-10 10:40:00,37.45,37.45,37.1,37.15,238000.0,26.9433,26.9433,26.6915,26.7275,238000.0
2009-06-10 10:50:00,37.15,37.23,37.11,37.2,182200.0,26.7275,26.7851,26.6987,26.7635,182200.0
2009-06-10 11:00:00,37.2,37.21,36.93,36.94,128400.0,26.7635,26.7707,26.5692,26.5764,128400.0
2009-06-10 11:10:00,36.93,36.95,36.8,36.91,158800.0,26.5692,26.5836,26.4757,26.5548,158800.0
2009-06-10 11:20:00,36.92,37.18,36.91,37.13,89000.0,26.562,26.7491,26.5548,26.7131,89000.0
2009-06-10 11:30:00,37.13,37.16,37.05,37.11,86800.0,26.7131,26.7347,26.6556,26.6987,86800.0
2009-06-10 11:40:00,37.11,37.12,36.96,36.97,125000.0,26.6987,26.7059,26.5908,26.598,125000.0
2009-06-10 11:50:00,36.98,37.08,36.98,37.01,59000.0,26.6052,26.6771,26.6052,26.6268,59000.0
2009-06-10 12:00:00,37.01,37.12,37.0,37.03,109000.0,26.6268,26.7059,26.6196,26.6412,109000.0
2009-06-10 12:10:00,37.02,37.14,37.02,37.1,72400.0,26.634,26.7203,26.634,26.6915,72400.0
2009-06-10 12:20:00,37.1,37.12,36.96,37.05,92400.0,26.6915,26.7059,26.5908,26.6556,92400.0
2009-06-10 12:30:00,37.06,37.07,36.97,37.06,58800.0,26.6628,26.67,26.598,26.6628,58800.0
2009-06-10 12:40:00,37.07,37.08,36.95,36.97,63800.0,26.67,26.6771,26.5836,26.598,63800.0
2009-06-10 12:50:00,36.97,37.07,36.97,37.07,51600.0,26.598,26.67,26.598,26.67,51600.0
2009-06-10 13:00:00,37.06,37.09,36.84,36.85,103600.0,26.6628,26.6843,26.5045,26.5117,103600.0
2009-06-10 13:10:00,36.85,36.97,36.79,36.95,103600.0,26.5117,26.598,26.4685,26.5836,103600.0
2009-06-10 13:20:00,36.95,37.05,36.88,36.93,109600.0,26.5836,26.6556,26.5333,26.5692,109600.0
2009-06-10 13:30:00,36.93,36.95,36.82,36.82,99000.0,26.5692,26.5836,26.4901,26.4901,99000.0
2009-06-10 13:40:00,36.81,36.93,36.78,36.79,188400.0,26.4829,26.5692,26.4613,26.4685,188400.0
2009-06-10 13:50:00,36.8,36.98,36.8,36.93,202200.0,26.4757,26.6052,26.4757,26.5692,202200.0
2009-06-10 14:00:00,36.92,36.99,36.88,36.97,295000.0,26.562,26.6124,26.5333,26.598,295000.0
2009-06-10 14:10:00,36.96,37.15,36.96,37.1,189600.0,26.5908,26.7275,26.5908,26.6915,189600.0
2009-06-10 14:20:00,37.12,37.26,37.11,37.19,301000.0,26.7059,26.8066,26.6987,26.7563,301000.0
2009-06-10 14:30:00,37.19,37.26,37.12,37.19,269000.0,26.7563,26.8066,26.7059,26.7563,269000.0
2009-06-10 14:40:00,37.19,37.24,37.16,37.23,124400.0,26.7563,26.7923,26.7347,26.7851,124400.0
2009-06-10 14:50:00,37.25,37.41,37.25,37.38,175200.0,26.7995,26.9146,26.7995,26.893,175200.0
2009-06-10 15:00:00,37.38,37.41,37.26,37.31,262600.0,26.893,26.9146,26.8066,26.8426,262600.0
2009-06-10 15:10:00,37.3,37.34,37.21,37.33,212800.0,26.8354,26.8642,26.7707,26.857,212800.0
2009-06-10 15:20:00,37.33,37.42,37.31,37.36,218600.0,26.857,26.9218,26.8426,26.8786,218600.0
2009-06-10 15:30:00,37.36,37.51,37.36,37.48,347000.0,26.8786,26.9865,26.8786,26.9649,347000.0
2009-06-10 15:40:00,37.48,37.56,37.44,37.5,279000.0,26.9649,27.0225,26.9361,26.9793,279000.0
2009-06-10 15:50:00,37.51,37.63,37.45,37.63,476200.0,26.9865,27.0728,26.9433,27.0728,476200.0
2009-06-11 09:30:00,37.74,37.96,37.65,37.91,103200.0,27.152,27.3103,27.0872,27.2743,103200.0
2009-06-11 09:40:00,37.91,38.0,37.58,37.97,164000.0,27.2743,27.339,27.0369,27.3175,164000.0
2009-06-11 09:50:00,37.97,38.0,37.83,37.87,213800.0,27.3175,27.339,27.2167,27.2455,213800.0
2009-06-11 10:00:00,37.9,37.93,37.72,37.92,172400.0,27.2671,27.2887,27.1376,27.2815,172400.0
2009-06-11 10:10:00,37.92,37.99,37.85,37.94,207200.0,27.2815,27.3318,27.2311,27.2959,207200.0
2009-06-11 10:20:00,37.95,37.96,37.85,37.91,169800.0,27.3031,27.3103,27.2311,27.2743,169800.0
2009-06-11 10:30:00,37.91,38.08,37.91,37.99,301400.0,27.2743,27.3966,27.2743,27.3318,301400.0
2009-06-11 10:40:00,37.99,38.19,37.99,38.17,114800.0,27.3318,27.4757,27.3318,27.4613,114800.0
2009-06-11 10:50:00,38.18,38.18,38.06,38.08,102000.0,27.4685,27.4685,27.3822,27.3966,102000.0
2009-06-11 11:00:00,38.08,38.16,37.99,38.1,149400.0,27.3966,27.4541,27.3318,27.411,149400.0
2009-06-11 11:10:00,38.09,38.26,38.06,38.23,146800.0,27.4038,27.5261,27.3822,27.5045,146800.0
2009-06-11 11:20:00,38.24,38.28,38.22,38.26,152000.0,27.5117,27.5405,27.4973,27.5261,152000.0
2009-06-11 11:30:00,38.27,38.38,38.26,38.37,171600.0,27.5333,27.6124,27.5261,27.6052,171600.0
2009-06-11 11:40:00,38.37,38.39,38.27,38.29,111000.0,27.6052,27.6196,27.5333,27.5477,111000.0
2009-06-11 11:50:00,38.3,38.44,38.29,38.35,152600.0,27.5549,27.6556,27.5477,27.5908,152600.0
2009-06-11 12:00:00,38.35,38.59,38.32,38.58,235200.0,27.5908,27.7635,27.5693,27.7563,235200.0
2009-06-11 12:10:00,38.58,38.62,38.46,38.48,171400.0,27.7563,27.7851,27.67,27.6844,171400.0
2009-06-11 12:20:00,38.48,38.5,38.43,38.44,106800.0,27.6844,27.6988,27.6484,27.6556,106800.0
2009-06-11 12:30:00,38.44,38.68,38.44,38.65,181000.0,27.6556,27.8283,27.6556,27.8067,181000.0
2009-06-11 12:40:00,38.64,38.74,38.64,38.7,126200.0,27.7995,27.8714,27.7995,27.8427,126200.0
2009-06-11 12:50:00,38.7,38.92,38.69,38.88,148400.0,27.8427,28.0009,27.8355,27.9722,148400.0
2009-06-11 13:00:00,38.88,39.03,38.84,38.94,231200.0,27.9722,28.0801,27.9434,28.0153,231200.0
2009-06-11 13:10:00,38.93,39.04,38.89,39.01,206800.0,28.0081,28.0873,27.9793,28.0657,206800.0
2009-06-11 13:20:00,38.99,39.19,38.98,39.19,167400.0,28.0513,28.1952,28.0441,28.1952,167400.0
2009-06-11 13:30:00,39.18,39.26,39.02,39.04,199800.0,28.188,28.2455,28.0729,28.0873,199800.0
2009-06-11 13:40:00,39.04,39.04,38.85,38.88,169600.0,28.0873,28.0873,27.9506,27.9722,169600.0
2009-06-11 13:50:00,38.88,39.02,38.75,38.99,136000.0,27.9722,28.0729,27.8786,28.0513,136000.0
2009-06-11 14:00:00,38.99,39.06,38.94,38.99,112600.0,28.0513,28.1017,28.0153,28.0513,112600.0
2009-06-11 14:10:00,39.01,39.16,38.99,39.11,215600.0,28.0657,28.1736,28.0513,28.1376,215600.0
2009-06-11 14:20:00,39.1,39.21,39.08,39.19,170600.0,28.1304,28.2096,28.116,28.1952,170600.0
2009-06-11 14:30:00,39.19,39.26,38.94,38.98,260400.0,28.1952,28.2455,28.0153,28.0441,260400.0
2009-06-11 14:40:00,38.97,39.09,38.95,39.02,195800.0,28.0369,28.1232,28.0225,28.0729,195800.0
2009-06-11 14:50:00,39.02,39.11,38.96,39.03,220200.0,28.0729,28.1376,28.0297,28.0801,220200.0
2009-06-11 15:00:00,39.03,39.04,38.88,38.92,180400.0,28.0801,28.0873,27.9722,28.0009,180400.0
2009-06-11 15:10:00,38.91,38.93,38.8,38.87,241400.0,27.9937,28.0081,27.9146,27.965,241400.0
2009-06-11 15:20:00,38.86,38.88,38.77,38.77,169400.0,27.9578,27.9722,27.893,27.893,169400.0
2009-06-11 15:30:00,38.76,38.79,38.58,38.77,422800.0,27.8858,27.9074,27.7563,27.893,422800.0
2009-06-11 15:40:00,38.77,38.93,38.74,38.83,423200.0,27.893,28.0081,27.8714,27.9362,423200.0
2009-06-11 15:50:00,38.83,38.84,38.52,38.55,708800.0,27.9362,27.9434,27.7132,27.7347,708800.0
2009-06-12 09:30:00,38.27,38.27,37.8,38.13,273200.0,27.5333,27.5333,27.1951,27.4326,273200.0
2009-06-12 09:40:00,38.14,38.37,38.14,38.29,227200.0,27.4398,27.6052,27.4398,27.5477,227200.0
2009-06-12 09:50:00,38.3,38.38,38.27,38.36,310600.0,27.5549,27.6124,27.5333,27.598,310600.0
2009-06-12 10:00:00,38.36,38.36,38.12,38.16,149000.0,27.598,27.598,27.4254,27.4541,149000.0
2009-06-12 10:10:00,38.17,38.41,38.17,38.4,157600.0,27.4613,27.634,27.4613,27.6268,157600.0
2009-06-12 10:20:00,38.38,38.74,38.38,38.65,221600.0,27.6124,27.8714,27.6124,27.8067,221600.0
2009-06-12 10:30:00,38.64,38.84,38.63,38.83,184400.0,27.7995,27.9434,27.7923,27.9362,184400.0
2009-06-12 10:40:00,38.83,38.88,38.68,38.68,248800.0,27.9362,27.9722,27.8283,27.8283,248800.0
2009-06-12 10:50:00,38.69,38.69,38.49,38.49,191200.0,27.8355,27.8355,27.6916,27.6916,191200.0
2009-06-12 11:00:00,38.5,38.5,38.1,38.12,376600.0,27.6988,27.6988,27.411,27.4254,376600.0
2009-06-12 11:10:00,38.12,38.34,38.1,38.34,150600.0,27.4254,27.5837,27.411,27.5837,150600.0
2009-06-12 11:20:00,38.34,38.46,38.34,38.4,79800.0,27.5837,27.67,27.5837,27.6268,79800.0
2009-06-12 11:30:00,38.42,38.52,38.39,38.52,62600.0,27.6412,27.7132,27.6196,27.7132,62600.0
2009-06-12 11:40:00,38.52,38.55,38.33,38.4,104600.0,27.7132,27.7347,27.5765,27.6268,104600.0
2009-06-12 11:50:00,38.39,38.43,38.34,38.42,45600.0,27.6196,27.6484,27.5837,27.6412,45600.0
2009-06-12 12:00:00,38.42,38.52,38.42,38.5,85600.0,27.6412,27.7132,27.6412,27.6988,85600.0
2009-06-12 12:10:00,38.5,38.66,38.49,38.56,57000.0,27.6988,27.8139,27.6916,27.7419,57000.0
2009-06-12 12:20:00,38.55,38.56,38.44,38.45,45200.0,27.7347,27.7419,27.6556,27.6628,45200.0
2009-06-12 12:30:00,38.45,38.47,38.34,38.45,67400.0,27.6628,27.6772,27.5837,27.6628,67400.0
2009-06-12 12:40:00,38.46,38.67,38.46,38.67,102000.0,27.67,27.8211,27.67,27.8211,102000.0
2009-06-12 12:50:00,38.67,38.67,38.47,38.57,136600.0,27.8211,27.8211,27.6772,27.7491,136600.0
2009-06-12 13:00:00,38.57,38.69,38.56,38.58,104600.0,27.7491,27.8355,27.7419,27.7563,104600.0
2009-06-12 13:10:00,38.59,38.63,38.49,38.52,94400.0,27.7635,27.7923,27.6916,27.7132,94400.0
2009-06-12 13:20:00,38.52,38.54,38.44,38.45,67000.0,27.7132,27.7275,27.6556,27.6628,67000.0
2009-06-12 13:30:00,38.44,38.48,38.4,38.43,70800.0,27.6556,27.6844,27.6268,27.6484,70800.0
2009-06-12 13:40:00,38.43,38.47,38.41,38.47,54800.0,27.6484,27.6772,27.634,27.6772,54800.0
2009-06-12 13:50:00,38.46,38.55,38.46,38.52,77400.0,27.67,27.7347,27.67,27.7132,77400.0
2009-06-12 14:00:00,38.51,38.53,38.38,38.38,63000.0,27.706,27.7203,27.6124,27.6124,63000.0
2009-06-12 14:10:00,38.38,38.46,38.37,38.46,55200.0,27.6124,27.67,27.6052,27.67,55200.0
2009-06-12 14:20:00,38.45,38.59,38.44,38.49,156200.0,27.6628,27.7635,27.6556,27.6916,156200.0
2009-06-12 14:30:00,38.49,38.53,38.48,38.49,63200.0,27.6916,27.7203,27.6844,27.6916,63200.0
2009-06-12 14:40:00,38.49,38.76,38.49,38.63,147400.0,27.6916,27.8858,27.6916,27.7923,147400.0
2009-06-12 14:50:00,38.62,38.64,38.52,38.59,103200.0,27.7851,27.7995,27.7132,27.7635,103200.0
2009-06-12 15:00:00,38.57,38.62,38.56,38.57,83000.0,27.7491,27.7851,27.7419,27.7491,83000.0
2009-06-12 15:10:00,38.57,38.65,38.57,38.63,74600.0,27.7491,27.8067,27.7491,27.7923,74600.0
2009-06-12 15:20:00,38.63,38.66,38.54,38.61,153400.0,27.7923,27.8139,27.7275,27.7779,153400.0
2009-06-12 15:30:00,38.62,38.66,38.58,38.6,195200.0,27.7851,27.8139,27.7563,27.7707,195200.0
2009-06-12 15:40:00,38.6,38.79,38.59,38.72,403200.0,27.7707,27.9074,27.7635,27.857,403200.0
2009-06-12 15:50:00,38.71,38.88,38.7,38.87,488200.0,27.8498,27.9722,27.8427,27.965,488200.0
2009-06-15 09:30:00,38.12,38.72,38.12,38.46,332400.0,27.4254,27.857,27.4254,27.67,332400.0
2009-06-15 09:40:00,38.47,38.48,38.03,38.07,295200.0,27.6772,27.6844,27.3606,27.3894,295200.0
2009-06-15 09:50:00,38.07,38.42,38.03,38.35,260800.0,27.3894,27.6412,27.3606,27.5908,260800.0
2009-06-15 10:00:00,38.35,38.41,38.29,38.36,160600.0,27.5908,27.634,27.5477,27.598,160600.0
2009-06-15 10:10:00,38.36,38.42,38.2,38.26,156400.0,27.598,27.6412,27.4829,27.5261,156400.0
2009-06-15 10:20:00,38.26,38.27,38.17,38.21,116800.0,27.5261,27.5333,27.4613,27.4901,116800.0
2009-06-15 10:30:00,38.23,38.23,37.74,37.79,305400.0,27.5045,27.5045,27.152,27.188,305400.0
2009-06-15 10:40:00,37.79,37.97,37.76,37.85,274400.0,27.188,27.3175,27.1664,27.2311,274400.0
2009-06-15 10:50:00,37.85,37.91,37.77,37.77,241000.0,27.2311,27.2743,27.1736,27.1736,241000.0
2009-06-15 11:00:00,37.79,37.83,37.7,37.81,223000.0,27.188,27.2167,27.1232,27.2023,223000.0
2009-06-15 11:10:00,37.79,37.87,37.74,37.77,148400.0,27.188,27.2455,27.152,27.1736,148400.0
2009-06-15 11:20:00,37.77,37.77,37.63,37.71,111200.0,27.1736,27.1736,27.0728,27.1304,111200.0
2009-06-15 11:30:00,37.71,37.77,37.65,37.65,144800.0,27.1304,27.1736,27.0872,27.0872,144800.0
2009-06-15 11:40:00,37.65,37.67,37.57,37.58,226400.0,27.0872,27.1016,27.0297,27.0369,226400.0
2009-06-15 11:50:00,37.58,37.6,37.53,37.6,142800.0,27.0369,27.0513,27.0009,27.0513,142800.0
2009-06-15 12:00:00,37.6,37.65,37.46,37.47,140400.0,27.0513,27.0872,26.9505,26.9577,140400.0
2009-06-15 12:10:00,37.47,37.47,37.24,37.24,228600.0,26.9577,26.9577,26.7923,26.7923,228600.0
2009-06-15 12:20:00,37.24,37.38,37.24,37.31,225600.0,26.7923,26.893,26.7923,26.8426,225600.0
2009-06-15 12:30:00,37.3,37.44,37.3,37.41,125000.0,26.8354,26.9361,26.8354,26.9146,125000.0
2009-06-15 12:40:00,37.4,37.45,37.35,37.44,115600.0,26.9074,26.9433,26.8714,26.9361,115600.0
2009-06-15 12:50:00,37.44,37.51,37.38,37.49,106200.0,26.9361,26.9865,26.893,26.9721,106200.0
2009-06-15 13:00:00,37.48,37.52,37.42,37.44,156200.0,26.9649,26.9937,26.9218,26.9361,156200.0
2009-06-15 13:10:00,37.44,37.54,37.42,37.43,88600.0,26.9361,27.0081,26.9218,26.929,88600.0
2009-06-15 13:20:00,37.43,37.43,37.33,37.38,98200.0,26.929,26.929,26.857,26.893,98200.0
2009-06-15 13:30:00,37.38,37.39,37.31,37.34,118600.0,26.893,26.9002,26.8426,26.8642,118600.0
2009-06-15 13:40:00,37.34,37.48,37.31,37.46,117800.0,26.8642,26.9649,26.8426,26.9505,117800.0
2009-06-15 13:50:00,37.46,37.54,37.45,37.52,110400.0,26.9505,27.0081,26.9433,26.9937,110400.0
2009-06-15 14:00:00,37.52,37.62,37.48,37.52,180000.0,26.9937,27.0656,26.9649,26.9937,180000.0
2009-06-15 14:10:00,37.52,37.56,37.45,37.56,152800.0,26.9937,27.0225,26.9433,27.0225,152800.0
2009-06-15 14:20:00,37.56,37.63,37.54,37.6,170000.0,27.0225,27.0728,27.0081,27.0513,170000.0
2009-06-15 14:30:00,37.59,37.72,37.55,37.71,217600.0,27.0441,27.1376,27.0153,27.1304,217600.0
2009-06-15 14:40:00,37.7,37.75,37.63,37.73,302000.0,27.1232,27.1592,27.0728,27.1448,302000.0
2009-06-15 14:50:00,37.73,37.83,37.69,37.8,302800.0,27.1448,27.2167,27.116,27.1951,302800.0
2009-06-15 15:00:00,37.8,37.8,37.66,37.71,153200.0,27.1951,27.1951,27.0944,27.1304,153200.0
2009-06-15 15:10:00,37.71,37.84,37.7,37.82,211600.0,27.1304,27.2239,27.1232,27.2095,211600.0
2009-06-15 15:20:00,37.82,37.9,37.74,37.86,273800.0,27.2095,27.2671,27.152,27.2383,273800.0
2009-06-15 15:30:00,37.87,37.99,37.86,37.95,252800.0,27.2455,27.3318,27.2383,27.3031,252800.0
2009-06-15 15:40:00,37.95,38.12,37.82,38.12,417400.0,27.3031,27.4254,27.2095,27.4254,417400.0
2009-06-15 15:50:00,38.12,38.2,38.02,38.13,732800.0,27.4254,27.4829,27.3534,27.4326,732800.0
2009-06-16 09:30:00,38.41,38.5,37.91,37.95,387600.0,27.634,27.6988,27.2743,27.3031,387600.0
2009-06-16 09:40:00,37.94,38.06,37.72,37.99,252200.0,27.2959,27.3822,27.1376,27.3318,252200.0
2009-06-16 09:50:00,37.99,38.0,37.74,37.83,262600.0,27.3318,27.339,27.152,27.2167,262600.0
2009-06-16 10:00:00,37.83,37.88,37.66,37.72,110200.0,27.2167,27.2527,27.0944,27.1376,110200.0
2009-06-16 10:10:00,37.72,37.77,37.49,37.52,183400.0,27.1376,27.1736,26.9721,26.9937,183400.0
2009-06-16 10:20:00,37.53,37.73,37.5,37.68,111400.0,27.0009,27.1448,26.9793,27.1088,111400.0
2009-06-16 10:30:00,37.68,37.88,37.66,37.85,214600.0,27.1088,27.2527,27.0944,27.2311,214600.0
2009-06-16 10:40:00,37.85,37.97,37.77,37.87,150400.0,27.2311,27.3175,27.1736,27.2455,150400.0
2009-06-16 10:50:00,37.87,37.88,37.75,37.77,95600.0,27.2455,27.2527,27.1592,27.1736,95600.0
2009-06-16 11:00:00,37.79,37.95,37.79,37.85,92000.0,27.188,27.3031,27.188,27.2311,92000.0
2009-06-16 11:10:00,37.85,37.88,37.72,37.74,80800.0,27.2311,27.2527,27.1376,27.152,80800.0
2009-06-16 11:20:00,37.74,37.74,37.54,37.6,146200.0,27.152,27.152,27.0081,27.0513,146200.0
2009-06-16 11:30:00,37.62,37.62,37.51,37.59,96000.0,27.0656,27.0656,26.9865,27.0441,96000.0
2009-06-16 11:40:00,37.59,37.59,37.5,37.5,74400.0,27.0441,27.0441,26.9793,26.9793,74400.0
2009-06-16 11:50:00,37.51,37.52,37.37,37.37,87600.0,26.9865,26.9937,26.8858,26.8858,87600.0
2009-06-16 12:00:00,37.36,37.41,37.31,37.34,240800.0,26.8786,26.9146,26.8426,26.8642,240800.0
2009-06-16 12:10:00,37.34,37.47,37.33,37.42,35000.0,26.8642,26.9577,26.857,26.9218,35000.0
2009-06-16 12:20:00,37.41,37.42,37.32,37.35,69200.0,26.9146,26.9218,26.8498,26.8714,69200.0
2009-06-16 12:30:00,37.35,37.35,37.13,37.13,95400.0,26.8714,26.8714,26.7131,26.7131,95400.0
2009-06-16 12:40:00,37.13,37.13,36.91,36.92,97600.0,26.7131,26.7131,26.5548,26.562,97600.0
2009-06-16 12:50:00,36.93,37.12,36.92,37.1,87200.0,26.5692,26.7059,26.562,26.6915,87200.0
2009-06-16 13:00:00,37.12,37.12,36.88,36.9,106000.0,26.7059,26.7059,26.5333,26.5476,106000.0
2009-06-16 13:10:00,36.9,37.09,36.88,37.04,144000.0,26.5476,26.6843,26.5333,26.6484,144000.0
2009-06-16 13:20:00,37.04,37.05,36.88,37.01,69600.0,26.6484,26.6556,26.5333,26.6268,69600.0
2009-06-16 13:30:00,37.02,37.03,36.96,36.99,56800.0,26.634,26.6412,26.5908,26.6124,56800.0
2009-06-16 13:40:00,36.99,37.09,36.97,37.08,78000.0,26.6124,26.6843,26.598,26.6771,78000.0
2009-06-16 13:50:00,37.08,37.1,36.94,36.99,66600.0,26.6771,26.6915,26.5764,26.6124,66600.0
2009-06-16 14:00:00,36.97,36.97,36.7,36.7,137600.0,26.598,26.598,26.4038,26.4038,137600.0
2009-06-16 14:10:00,36.71,36.76,36.63,36.71,307800.0,26.4109,26.4469,26.3534,26.4109,307800.0
2009-06-16 14:20:00,36.7,36.71,36.63,36.69,197800.0,26.4038,26.4109,26.3534,26.3966,197800.0
2009-06-16 14:30:00,36.69,36.74,36.62,36.74,173400.0,26.3966,26.4325,26.3462,26.4325,173400.0
2009-06-16 14:40:00,36.74,36.75,36.66,36.72,187600.0,26.4325,26.4397,26.375,26.4181,187600.0
2009-06-16 14:50:00,36.71,36.83,36.7,36.83,173200.0,26.4109,26.4973,26.4038,26.4973,173200.0
2009-06-16 15:00:00,36.82,36.87,36.74,36.81,133800.0,26.4901,26.5261,26.4325,26.4829,133800.0
2009-06-16 15:10:00,36.81,36.93,36.7,36.9,146800.0,26.4829,26.5692,26.4038,26.5476,146800.0
2009-06-16 15:20:00,36.91,36.91,36.7,36.76,168000.0,26.5548,26.5548,26.4038,26.4469,168000.0
2009-06-16 15:30:00,36.76,36.87,36.74,36.82,280200.0,26.4469,26.5261,26.4325,26.4901,280200.0
2009-06-16 15:40:00,36.83,36.99,36.8,36.89,342200.0,26.4973,26.6124,26.4757,26.5405,342200.0
2009-06-16 15:50:00,36.9,36.99,36.79,36.9,686000.0,26.5476,26.6124,26.4685,26.5476,686000.0
2009-06-17 09:30:00,37.04,37.27,36.5,36.66,405600.0,26.6484,26.8138,26.2599,26.375,405600.0
2009-06-17 09:40:00,36.65,36.73,36.37,36.38,197000.0,26.3678,26.4253,26.1663,26.1735,197000.0
2009-06-17 09:50:00,36.37,36.38,36.14,36.2,213200.0,26.1663,26.1735,26.0009,26.044,213200.0
2009-06-17 10:00:00,36.2,36.5,36.13,36.49,223000.0,26.044,26.2599,25.9937,26.2527,223000.0
2009-06-17 10:10:00,36.48,36.55,36.39,36.51,123400.0,26.2455,26.2958,26.1807,26.2671,123400.0
2009-06-17 10:20:00,36.51,36.52,36.27,36.37,97200.0,26.2671,26.2743,26.0944,26.1663,97200.0
2009-06-17 10:30:00,36.37,36.47,35.85,35.95,286600.0,26.1663,26.2383,25.7922,25.8642,286600.0
2009-06-17 10:40:00,35.96,36.1,35.91,36.01,143800.0,25.8714,25.9721,25.8354,25.9073,143800.0
2009-06-17 10:50:00,36.01,36.15,35.99,36.13,80800.0,25.9073,26.0081,25.8929,25.9937,80800.0
2009-06-17 11:00:00,36.13,36.41,36.13,36.23,166000.0,25.9937,26.1951,25.9937,26.0656,166000.0
2009-06-17 11:10:00,36.23,36.27,36.12,36.14,145200.0,26.0656,26.0944,25.9865,26.0009,145200.0
2009-06-17 11:20:00,36.15,36.47,36.12,36.34,163200.0,26.0081,26.2383,25.9865,26.1448,163200.0
2009-06-17 11:30:00,36.34,36.4,36.17,36.17,120800.0,26.1448,26.1879,26.0224,26.0224,120800.0
2009-06-17 11:40:00,36.18,36.37,36.16,36.35,86800.0,26.0296,26.1663,26.0153,26.1519,86800.0
2009-06-17 11:50:00,36.35,36.36,36.13,36.35,107600.0,26.1519,26.1591,25.9937,26.1519,107600.0
2009-06-17 12:00:00,36.35,36.55,36.35,36.45,74000.0,26.1519,26.2958,26.1519,26.2239,74000.0
2009-06-17 12:10:00,36.44,36.62,36.43,36.49,77800.0,26.2167,26.3462,26.2095,26.2527,77800.0
2009-06-17 12:20:00,36.49,36.63,36.47,36.52,52600.0,26.2527,26.3534,26.2383,26.2743,52600.0
2009-06-17 12:30:00,36.51,36.58,36.44,36.58,43200.0,26.2671,26.3174,26.2167,26.3174,43200.0
2009-06-17 12:40:00,36.58,36.58,36.43,36.48,95400.0,26.3174,26.3174,26.2095,26.2455,95400.0
2009-06-17 12:50:00,36.48,36.48,36.33,36.47,41400.0,26.2455,26.2455,26.1376,26.2383,41400.0
2009-06-17 13:00:00,36.46,36.47,36.38,36.45,56600.0,26.2311,26.2383,26.1735,26.2239,56600.0
2009-06-17 13:10:00,36.46,36.46,36.27,36.27,87400.0,26.2311,26.2311,26.0944,26.0944,87400.0
2009-06-17 13:20:00,36.26,36.31,36.21,36.3,125600.0,26.0872,26.1232,26.0512,26.116,125600.0
2009-06-17 13:30:00,36.29,36.41,36.29,36.41,78600.0,26.1088,26.1951,26.1088,26.1951,78600.0
2009-06-17 13:40:00,36.43,36.56,36.4,36.51,86200.0,26.2095,26.303,26.1879,26.2671,86200.0
2009-06-17 13:50:00,36.52,36.56,36.46,36.49,63600.0,26.2743,26.303,26.2311,26.2527,63600.0
2009-06-17 14:00:00,36.49,36.69,36.47,36.66,96200.0,26.2527,26.3966,26.2383,26.375,96200.0
2009-06-17 14:10:00,36.67,36.81,36.65,36.8,108200.0,26.3822,26.4829,26.3678,26.4757,108200.0
2009-06-17 14:20:00,36.8,36.96,36.77,36.96,153800.0,26.4757,26.5908,26.4541,26.5908,153800.0
2009-06-17 14:30:00,36.97,36.99,36.66,36.66,89000.0,26.598,26.6124,26.375,26.375,89000.0
2009-06-17 14:40:00,36.65,36.65,36.47,36.52,91400.0,26.3678,26.3678,26.2383,26.2743,91400.0
2009-06-17 14:50:00,36.52,36.6,36.43,36.6,74200.0,26.2743,26.3318,26.2095,26.3318,74200.0
2009-06-17 15:00:00,36.6,36.6,36.49,36.53,144600.0,26.3318,26.3318,26.2527,26.2814,144600.0
2009-06-17 15:10:00,36.52,36.59,36.48,36.59,121000.0,26.2743,26.3246,26.2455,26.3246,121000.0
2009-06-17 15:20:00,36.58,36.66,36.49,36.54,198400.0,26.3174,26.375,26.2527,26.2886,198400.0
2009-06-17 15:30:00,36.53,36.54,36.37,36.45,227000.0,26.2814,26.2886,26.1663,26.2239,227000.0
2009-06-17 15:40:00,36.44,36.68,36.41,36.68,257800.0,26.2167,26.3894,26.1951,26.3894,257800.0
2009-06-17 15:50:00,36.68,36.72,36.52,36.67,376000.0,26.3894,26.4181,26.2743,26.3822,376000.0
2009-06-18 09:30:00,36.61,36.82,36.28,36.28,121800.0,26.339,26.4901,26.1016,26.1016,121800.0
2009-06-18 09:40:00,36.27,36.63,36.23,36.48,112800.0,26.0944,26.3534,26.0656,26.2455,112800.0
2009-06-18 09:50:00,36.46,36.81,36.16,36.72,130800.0,26.2311,26.4829,26.0153,26.4181,130800.0
2009-06-18 10:00:00,36.77,36.93,36.6,36.76,324200.0,26.4541,26.5692,26.3318,26.4469,324200.0
2009-06-18 10:10:00,36.77,37.03,36.73,36.96,120600.0,26.4541,26.6412,26.4253,26.5908,120600.0
2009-06-18 10:20:00,36.96,37.05,36.7,36.7,108000.0,26.5908,26.6556,26.4038,26.4038,108000.0
2009-06-18 10:30:00,36.68,36.7,36.35,36.4,255000.0,26.3894,26.4038,26.1519,26.1879,255000.0
2009-06-18 10:40:00,36.4,36.4,36.09,36.26,121200.0,26.1879,26.1879,25.9649,26.0872,121200.0
2009-06-18 10:50:00,36.25,36.31,36.19,36.26,103600.0,26.08,26.1232,26.0368,26.0872,103600.0
2009-06-18 11:00:00,36.26,36.38,36.19,36.19,139200.0,26.0872,26.1735,26.0368,26.0368,139200.0
2009-06-18 11:10:00,36.19,36.33,36.18,36.31,104400.0,26.0368,26.1376,26.0296,26.1232,104400.0
2009-06-18 11:20:00,36.35,36.45,36.32,36.37,128800.0,26.1519,26.2239,26.1304,26.1663,128800.0
2009-06-18 11:30:00,36.37,36.38,36.27,36.28,69600.0,26.1663,26.1735,26.0944,26.1016,69600.0
2009-06-18 11:40:00,36.28,36.28,36.14,36.14,85000.0,26.1016,26.1016,26.0009,26.0009,85000.0
2009-06-18 11:50:00,36.16,36.22,36.1,36.21,107800.0,26.0153,26.0584,25.9721,26.0512,107800.0
2009-06-18 12:00:00,36.23,36.23,36.1,36.1,97800.0,26.0656,26.0656,25.9721,25.9721,97800.0
2009-06-18 12:10:00,36.1,36.19,36.04,36.18,53800.0,25.9721,26.0368,25.9289,26.0296,53800.0
2009-06-18 12:20:00,36.18,36.19,36.09,36.17,39600.0,26.0296,26.0368,25.9649,26.0224,39600.0
2009-06-18 12:30:00,36.18,36.25,36.14,36.14,41400.0,26.0296,26.08,26.0009,26.0009,41400.0
2009-06-18 12:40:00,36.16,36.19,36.11,36.16,46400.0,26.0153,26.0368,25.9793,26.0153,46400.0
2009-06-18 12:50:00,36.16,36.19,36.06,36.13,83000.0,26.0153,26.0368,25.9433,25.9937,83000.0
2009-06-18 13:00:00,36.12,36.3,36.08,36.27,137800.0,25.9865,26.116,25.9577,26.0944,137800.0
2009-06-18 13:10:00,36.25,36.25,36.09,36.13,135600.0,26.08,26.08,25.9649,25.9937,135600.0
2009-06-18 13:20:00,36.14,36.21,36.12,36.2,86800.0,26.0009,26.0512,25.9865,26.044,86800.0
2009-06-18 13:30:00,36.2,36.27,36.09,36.09,49200.0,26.044,26.0944,25.9649,25.9649,49200.0
2009-06-18 13:40:00,36.08,36.21,36.08,36.13,79600.0,25.9577,26.0512,25.9577,25.9937,79600.0
2009-06-18 13:50:00,36.12,36.15,35.97,35.98,174200.0,25.9865,26.0081,25.8786,25.8858,174200.0
2009-06-18 14:00:00,35.98,35.99,35.85,35.91,170600.0,25.8858,25.8929,25.7922,25.8354,170600.0
2009-06-18 14:10:00,35.91,36.01,35.81,35.99,83200.0,25.8354,25.9073,25.7634,25.8929,83200.0
2009-06-18 14:20:00,36.0,36.01,35.89,35.94,73400.0,25.9001,25.9073,25.821,25.857,73400.0
2009-06-18 14:30:00,35.94,35.97,35.88,35.93,100600.0,25.857,25.8786,25.8138,25.8498,100600.0
2009-06-18 14:40:00,35.93,36.04,35.91,36.01,78000.0,25.8498,25.9289,25.8354,25.9073,78000.0
2009-06-18 14:50:00,36.01,36.07,35.97,36.06,78800.0,25.9073,25.9505,25.8786,25.9433,78800.0
2009-06-18 15:00:00,36.06,36.08,36.01,36.05,157400.0,25.9433,25.9577,25.9073,25.9361,157400.0
2009-06-18 15:10:00,36.05,36.09,35.99,36.01,117000.0,25.9361,25.9649,25.8929,25.9073,117000.0
2009-06-18 15:20:00,36.02,36.03,35.9,35.93,121400.0,25.9145,25.9217,25.8282,25.8498,121400.0
2009-06-18 15:30:00,35.96,36.0,35.85,35.88,130600.0,25.8714,25.9001,25.7922,25.8138,130600.0
2009-06-18 15:40:00,35.86,35.98,35.85,35.89,282200.0,25.7994,25.8858,25.7922,25.821,282200.0
2009-06-18 15:50:00,35.9,36.09,35.85,36.02,543800.0,25.8282,25.9649,25.7922,25.9145,543800.0
2009-06-19 09:30:00,36.44,36.44,35.71,35.88,1722400.0,26.2167,26.2167,25.6915,25.8138,1722400.0
2009-06-19 09:40:00,35.88,35.91,35.59,35.63,253400.0,25.8138,25.8354,25.6052,25.6339,253400.0
2009-06-19 09:50:00,35.65,35.66,35.32,35.43,392800.0,25.6483,25.6555,25.4109,25.4901,392800.0
2009-06-19 10:00:00,35.44,35.63,35.42,35.55,181800.0,25.4972,25.6339,25.4829,25.5764,181800.0
2009-06-19 10:10:00,35.55,35.63,35.46,35.49,346000.0,25.5764,25.6339,25.5116,25.5332,346000.0
2009-06-19 10:20:00,35.49,35.51,35.33,35.33,300800.0,25.5332,25.5476,25.4181,25.4181,300800.0
2009-06-19 10:30:00,35.33,35.36,35.19,35.22,401200.0,25.4181,25.4397,25.3174,25.339,401200.0
2009-06-19 10:40:00,35.21,35.22,35.07,35.12,428000.0,25.3318,25.339,25.2311,25.267,428000.0
2009-06-19 10:50:00,35.12,35.17,35.08,35.11,399200.0,25.267,25.303,25.2382,25.2598,399200.0
2009-06-19 11:00:00,35.1,35.13,35.0,35.09,448400.0,25.2526,25.2742,25.1807,25.2454,448400.0
2009-06-19 11:10:00,35.09,35.13,35.05,35.09,192800.0,25.2454,25.2742,25.2167,25.2454,192800.0
2009-06-19 11:20:00,35.09,35.13,35.05,35.11,165400.0,25.2454,25.2742,25.2167,25.2598,165400.0
2009-06-19 11:30:00,35.11,35.14,35.08,35.09,95400.0,25.2598,25.2814,25.2382,25.2454,95400.0
2009-06-19 11:40:00,35.09,35.15,35.05,35.06,202800.0,25.2454,25.2886,25.2167,25.2239,202800.0
2009-06-19 11:50:00,35.06,35.16,35.06,35.15,140200.0,25.2239,25.2958,25.2239,25.2886,140200.0
2009-06-19 12:00:00,35.15,35.16,35.1,35.12,276000.0,25.2886,25.2958,25.2526,25.267,276000.0
2009-06-19 12:10:00,35.1,35.1,34.91,34.95,461800.0,25.2526,25.2526,25.1159,25.1447,461800.0
2009-06-19 12:20:00,34.95,34.96,34.66,34.69,320600.0,25.1447,25.1519,24.9361,24.9577,320600.0
2009-06-19 12:30:00,34.69,34.8,34.63,34.71,444600.0,24.9577,25.0368,24.9145,24.9721,444600.0
2009-06-19 12:40:00,34.71,34.93,34.71,34.93,128600.0,24.9721,25.1303,24.9721,25.1303,128600.0
2009-06-19 12:50:00,34.93,34.97,34.79,34.79,80400.0,25.1303,25.1591,25.0296,25.0296,80400.0
2009-06-19 13:00:00,34.78,34.83,34.78,34.83,93200.0,25.0224,25.0584,25.0224,25.0584,93200.0
2009-06-19 13:10:00,34.82,34.83,34.79,34.81,153200.0,25.0512,25.0584,25.0296,25.044,153200.0
2009-06-19 13:20:00,34.81,34.82,34.74,34.76,135200.0,25.044,25.0512,24.9936,25.008,135200.0
2009-06-19 13:30:00,34.76,34.85,34.74,34.81,172400.0,25.008,25.0728,24.9936,25.044,172400.0
2009-06-19 13:40:00,34.82,34.84,34.76,34.77,83200.0,25.0512,25.0656,25.008,25.0152,83200.0
2009-06-19 13:50:00,34.76,34.85,34.72,34.74,147000.0,25.008,25.0728,24.9792,24.9936,147000.0
2009-06-19 14:00:00,34.74,34.77,34.71,34.73,178000.0,24.9936,25.0152,24.9721,24.9864,178000.0
2009-06-19 14:10:00,34.72,34.74,34.6,34.63,196800.0,24.9792,24.9936,24.8929,24.9145,196800.0
2009-06-19 14:20:00,34.65,34.69,34.61,34.68,171800.0,24.9289,24.9577,24.9001,24.9505,171800.0
2009-06-19 14:30:00,34.68,34.77,34.66,34.77,193200.0,24.9505,25.0152,24.9361,25.0152,193200.0
2009-06-19 14:40:00,34.77,34.77,34.69,34.71,163600.0,25.0152,25.0152,24.9577,24.9721,163600.0
2009-06-19 14:50:00,34.71,34.8,34.7,34.77,223800.0,24.9721,25.0368,24.9649,25.0152,223800.0
2009-06-19 15:00:00,34.77,34.85,34.75,34.83,261800.0,25.0152,25.0728,25.0008,25.0584,261800.0
2009-06-19 15:10:00,34.82,35.01,34.79,34.98,459200.0,25.0512,25.1879,25.0296,25.1663,459200.0
2009-06-19 15:20:00,34.99,35.07,34.98,35.07,388200.0,25.1735,25.2311,25.1663,25.2311,388200.0
2009-06-19 15:30:00,35.08,35.09,34.96,34.96,336000.0,25.2382,25.2454,25.1519,25.1519,336000.0
2009-06-19 15:40:00,34.96,34.99,34.85,34.98,686600.0,25.1519,25.1735,25.0728,25.1663,686600.0
2009-06-19 15:50:00,34.98,35.03,34.96,35.01,1129400.0,25.1663,25.2023,25.1519,25.1879,1129400.0
2009-06-22 09:30:00,34.43,34.43,33.7,33.91,904200.0,24.7706,24.7706,24.2454,24.3965,904200.0
2009-06-22 09:40:00,33.91,33.91,33.55,33.7,407400.0,24.3965,24.3965,24.1375,24.2454,407400.0
2009-06-22 09:50:00,33.7,33.74,33.41,33.41,411200.0,24.2454,24.2742,24.0368,24.0368,411200.0
2009-06-22 10:00:00,33.42,33.69,33.32,33.67,533000.0,24.044,24.2382,23.972,24.2238,533000.0
2009-06-22 10:10:00,33.67,33.74,33.4,33.4,334400.0,24.2238,24.2742,24.0296,24.0296,334400.0
2009-06-22 10:20:00,33.4,33.47,33.35,33.35,217600.0,24.0296,24.0799,23.9936,23.9936,217600.0
2009-06-22 10:30:00,33.35,33.44,33.26,33.43,264000.0,23.9936,24.0584,23.9289,24.0512,264000.0
2009-06-22 10:40:00,33.43,33.51,33.38,33.48,174400.0,24.0512,24.1087,24.0152,24.0871,174400.0
2009-06-22 10:50:00,33.47,33.68,33.47,33.67,310400.0,24.0799,24.231,24.0799,24.2238,310400.0
2009-06-22 11:00:00,33.68,33.74,33.62,33.73,589800.0,24.231,24.2742,24.1879,24.267,589800.0
2009-06-22 11:10:00,33.73,33.87,33.72,33.84,295000.0,24.267,24.3677,24.2598,24.3461,295000.0
2009-06-22 11:20:00,33.84,33.94,33.76,33.81,206400.0,24.3461,24.4181,24.2886,24.3245,206400.0
2009-06-22 11:30:00,33.79,33.82,33.65,33.65,303600.0,24.3102,24.3317,24.2094,24.2094,303600.0
2009-06-22 11:40:00,33.65,33.79,33.63,33.66,258800.0,24.2094,24.3102,24.195,24.2166,258800.0
2009-06-22 11:50:00,33.65,33.7,33.62,33.66,241000.0,24.2094,24.2454,24.1879,24.2166,241000.0
2009-06-22 12:00:00,33.67,33.83,33.64,33.83,212600.0,24.2238,24.3389,24.2022,24.3389,212600.0
2009-06-22 12:10:00,33.83,33.88,33.79,33.81,123600.0,24.3389,24.3749,24.3102,24.3245,123600.0
2009-06-22 12:20:00,33.8,33.82,33.67,33.68,155200.0,24.3174,24.3317,24.2238,24.231,155200.0
2009-06-22 12:30:00,33.68,33.82,33.68,33.81,128800.0,24.231,24.3317,24.231,24.3245,128800.0
2009-06-22 12:40:00,33.81,33.88,33.72,33.74,135400.0,24.3245,24.3749,24.2598,24.2742,135400.0
2009-06-22 12:50:00,33.76,33.85,33.74,33.85,261800.0,24.2886,24.3533,24.2742,24.3533,261800.0
2009-06-22 13:00:00,33.85,33.86,33.74,33.74,69000.0,24.3533,24.3605,24.2742,24.2742,69000.0
2009-06-22 13:10:00,33.74,33.76,33.59,33.6,152600.0,24.2742,24.2886,24.1663,24.1735,152600.0
2009-06-22 13:20:00,33.6,33.6,33.51,33.59,135600.0,24.1735,24.1735,24.1087,24.1663,135600.0
2009-06-22 13:30:00,33.6,33.7,33.6,33.68,74400.0,24.1735,24.2454,24.1735,24.231,74400.0
2009-06-22 13:40:00,33.69,33.77,33.67,33.73,192800.0,24.2382,24.2958,24.2238,24.267,192800.0
2009-06-22 13:50:00,33.73,33.88,33.7,33.84,132400.0,24.267,24.3749,24.2454,24.3461,132400.0
2009-06-22 14:00:00,33.83,33.83,33.66,33.71,112200.0,24.3389,24.3389,24.2166,24.2526,112200.0
2009-06-22 14:10:00,33.7,33.86,33.66,33.85,145000.0,24.2454,24.3605,24.2166,24.3533,145000.0
2009-06-22 14:20:00,33.85,33.92,33.8,33.81,149000.0,24.3533,24.4037,24.3174,24.3245,149000.0
2009-06-22 14:30:00,33.8,33.96,33.69,33.94,232800.0,24.3174,24.4325,24.2382,24.4181,232800.0
2009-06-22 14:40:00,33.94,33.94,33.77,33.81,151400.0,24.4181,24.4181,24.2958,24.3245,151400.0
2009-06-22 14:50:00,33.8,33.9,33.79,33.9,118600.0,24.3174,24.3893,24.3102,24.3893,118600.0
2009-06-22 15:00:00,33.91,33.99,33.91,33.95,163800.0,24.3965,24.454,24.3965,24.4253,163800.0
2009-06-22 15:10:00,33.95,33.99,33.88,33.95,173600.0,24.4253,24.454,24.3749,24.4253,173600.0
2009-06-22 15:20:00,33.96,33.97,33.85,33.93,141600.0,24.4325,24.4397,24.3533,24.4109,141600.0
2009-06-22 15:30:00,33.94,33.99,33.85,33.95,284800.0,24.4181,24.454,24.3533,24.4253,284800.0
2009-06-22 15:40:00,33.94,33.95,33.77,33.83,504600.0,24.4181,24.4253,24.2958,24.3389,504600.0
2009-06-22 15:50:00,33.83,33.89,33.77,33.77,623000.0,24.3389,24.3821,24.2958,24.2958,623000.0
2009-06-23 09:30:00,33.88,33.88,33.34,33.39,585600.0,24.3749,24.3749,23.9864,24.0224,585600.0
2009-06-23 09:40:00,33.39,33.43,33.3,33.37,404800.0,24.0224,24.0512,23.9576,24.008,404800.0
2009-06-23 09:50:00,33.38,33.42,33.33,33.38,362200.0,24.0152,24.044,23.9792,24.0152,362200.0
2009-06-23 10:00:00,33.35,33.44,33.28,33.35,354800.0,23.9936,24.0584,23.9432,23.9936,354800.0
2009-06-23 10:10:00,33.35,33.35,33.14,33.28,442400.0,23.9936,23.9936,23.8425,23.9432,442400.0
2009-06-23 10:20:00,33.28,33.28,33.02,33.09,665000.0,23.9432,23.9432,23.7562,23.8065,665000.0
2009-06-23 10:30:00,33.09,33.13,32.86,32.96,633000.0,23.8065,23.8353,23.6411,23.713,633000.0
2009-06-23 10:40:00,32.96,32.97,32.85,32.89,247800.0,23.713,23.7202,23.6339,23.6627,247800.0
2009-06-23 10:50:00,32.89,33.17,32.85,33.15,231400.0,23.6627,23.8641,23.6339,23.8497,231400.0
2009-06-23 11:00:00,33.13,33.14,32.92,33.05,172800.0,23.8353,23.8425,23.6842,23.7778,172800.0
2009-06-23 11:10:00,33.05,33.27,33.02,33.26,146200.0,23.7778,23.936,23.7562,23.9289,146200.0
2009-06-23 11:20:00,33.24,33.44,33.24,33.38,111800.0,23.9145,24.0584,23.9145,24.0152,111800.0
2009-06-23 11:30:00,33.38,33.54,33.35,33.51,141000.0,24.0152,24.1303,23.9936,24.1087,141000.0
2009-06-23 11:40:00,33.52,33.52,33.31,33.32,75600.0,24.1159,24.1159,23.9648,23.972,75600.0
2009-06-23 11:50:00,33.32,33.35,33.27,33.29,181400.0,23.972,23.9936,23.936,23.9504,181400.0
2009-06-23 12:00:00,33.29,33.33,33.22,33.23,200200.0,23.9504,23.9792,23.9001,23.9073,200200.0
2009-06-23 12:10:00,33.23,33.23,33.13,33.14,153200.0,23.9073,23.9073,23.8353,23.8425,153200.0
2009-06-23 12:20:00,33.14,33.24,33.14,33.21,119200.0,23.8425,23.9145,23.8425,23.8929,119200.0
2009-06-23 12:30:00,33.21,33.43,33.2,33.35,197800.0,23.8929,24.0512,23.8857,23.9936,197800.0
2009-06-23 12:40:00,33.35,33.35,33.26,33.29,165600.0,23.9936,23.9936,23.9289,23.9504,165600.0
2009-06-23 12:50:00,33.29,33.32,33.25,33.31,120200.0,23.9504,23.972,23.9217,23.9648,120200.0
2009-06-23 13:00:00,33.31,33.51,33.31,33.49,198800.0,23.9648,24.1087,23.9648,24.0943,198800.0
2009-06-23 13:10:00,33.49,33.59,33.41,33.45,103400.0,24.0943,24.1663,24.0368,24.0655,103400.0
2009-06-23 13:20:00,33.45,33.46,33.24,33.27,152200.0,24.0655,24.0727,23.9145,23.936,152200.0
2009-06-23 13:30:00,33.28,33.42,33.24,33.41,147000.0,23.9432,24.044,23.9145,24.0368,147000.0
2009-06-23 13:40:00,33.42,33.45,33.38,33.44,153000.0,24.044,24.0655,24.0152,24.0584,153000.0
2009-06-23 13:50:00,33.44,33.46,33.35,33.37,165600.0,24.0584,24.0727,23.9936,24.008,165600.0
2009-06-23 14:00:00,33.37,33.53,33.35,33.53,125200.0,24.008,24.1231,23.9936,24.1231,125200.0
2009-06-23 14:10:00,33.53,33.82,33.52,33.74,284000.0,24.1231,24.3317,24.1159,24.2742,284000.0
2009-06-23 14:20:00,33.74,33.83,33.7,33.71,105400.0,24.2742,24.3389,24.2454,24.2526,105400.0
2009-06-23 14:30:00,33.7,33.75,33.68,33.69,266200.0,24.2454,24.2814,24.231,24.2382,266200.0
2009-06-23 14:40:00,33.69,33.79,33.67,33.76,122400.0,24.2382,24.3102,24.2238,24.2886,122400.0
2009-06-23 14:50:00,33.77,33.85,33.63,33.65,220200.0,24.2958,24.3533,24.195,24.2094,220200.0
2009-06-23 15:00:00,33.65,33.65,33.56,33.57,113800.0,24.2094,24.2094,24.1447,24.1519,113800.0
2009-06-23 15:10:00,33.57,33.7,33.53,33.66,139800.0,24.1519,24.2454,24.1231,24.2166,139800.0
2009-06-23 15:20:00,33.65,33.71,33.57,33.68,99400.0,24.2094,24.2526,24.1519,24.231,99400.0
2009-06-23 15:30:00,33.7,33.7,33.59,33.65,224800.0,24.2454,24.2454,24.1663,24.2094,224800.0
2009-06-23 15:40:00,33.67,33.76,33.63,33.76,317800.0,24.2238,24.2886,24.195,24.2886,317800.0
2009-06-23 15:50:00,33.76,33.76,33.57,33.61,498600.0,24.2886,24.2886,24.1519,24.1807,498600.0
2009-06-24 09:30:00,33.76,33.82,33.38,33.39,344000.0,24.2886,24.3317,24.0152,24.0224,344000.0
2009-06-24 09:40:00,33.39,33.6,33.35,33.42,237200.0,24.0224,24.1735,23.9936,24.044,237200.0
2009-06-24 09:50:00,33.44,33.51,33.35,33.45,199600.0,24.0584,24.1087,23.9936,24.0655,199600.0
2009-06-24 10:00:00,33.45,33.59,33.37,33.55,158600.0,24.0655,24.1663,24.008,24.1375,158600.0
2009-06-24 10:10:00,33.55,33.67,33.55,33.66,185400.0,24.1375,24.2238,24.1375,24.2166,185400.0
2009-06-24 10:20:00,33.66,33.73,33.63,33.67,302600.0,24.2166,24.267,24.195,24.2238,302600.0
2009-06-24 10:30:00,33.69,33.77,33.45,33.61,568000.0,24.2382,24.2958,24.0655,24.1807,568000.0
2009-06-24 10:40:00,33.6,33.68,33.52,33.67,458000.0,24.1735,24.231,24.1159,24.2238,458000.0
2009-06-24 10:50:00,33.68,33.77,33.63,33.67,346000.0,24.231,24.2958,24.195,24.2238,346000.0
2009-06-24 11:00:00,33.69,33.77,33.66,33.76,465400.0,24.2382,24.2958,24.2166,24.2886,465400.0
2009-06-24 11:10:00,33.76,34.0,33.75,33.99,238600.0,24.2886,24.4612,24.2814,24.454,238600.0
2009-06-24 11:20:00,33.99,34.08,33.96,33.97,180800.0,24.454,24.5188,24.4325,24.4397,180800.0
2009-06-24 11:30:00,33.95,33.99,33.87,33.9,110800.0,24.4253,24.454,24.3677,24.3893,110800.0
2009-06-24 11:40:00,33.89,33.97,33.86,33.87,92200.0,24.3821,24.4397,24.3605,24.3677,92200.0
2009-06-24 11:50:00,33.87,33.97,33.87,33.97,154200.0,24.3677,24.4397,24.3677,24.4397,154200.0
2009-06-24 12:00:00,33.97,34.05,33.96,34.02,152000.0,24.4397,24.4972,24.4325,24.4756,152000.0
2009-06-24 12:10:00,34.02,34.03,33.98,34.0,90000.0,24.4756,24.4828,24.4469,24.4612,90000.0
2009-06-24 12:20:00,34.0,34.01,33.9,33.95,140800.0,24.4612,24.4684,24.3893,24.4253,140800.0
2009-06-24 12:30:00,33.95,33.96,33.88,33.94,210600.0,24.4253,24.4325,24.3749,24.4181,210600.0
2009-06-24 12:40:00,33.94,33.95,33.89,33.92,150000.0,24.4181,24.4253,24.3821,24.4037,150000.0
2009-06-24 12:50:00,33.92,33.99,33.9,33.94,125800.0,24.4037,24.454,24.3893,24.4181,125800.0
2009-06-24 13:00:00,33.93,34.03,33.93,34.03,51600.0,24.4109,24.4828,24.4109,24.4828,51600.0
2009-06-24 13:10:00,34.02,34.03,33.99,34.02,39400.0,24.4756,24.4828,24.454,24.4756,39400.0
2009-06-24 13:20:00,34.02,34.02,33.96,33.99,57000.0,24.4756,24.4756,24.4325,24.454,57000.0
2009-06-24 13:30:00,33.99,34.0,33.94,33.98,50600.0,24.454,24.4612,24.4181,24.4469,50600.0
2009-06-24 13:40:00,33.98,34.01,33.96,33.99,62600.0,24.4469,24.4684,24.4325,24.454,62600.0
2009-06-24 13:50:00,33.98,34.02,33.95,34.0,102200.0,24.4469,24.4756,24.4253,24.4612,102200.0
2009-06-24 14:00:00,34.0,34.02,33.99,34.0,118200.0,24.4612,24.4756,24.454,24.4612,118200.0
2009-06-24 14:10:00,33.99,34.13,33.95,34.04,179600.0,24.454,24.5548,24.4253,24.49,179600.0
2009-06-24 14:20:00,34.02,34.13,33.76,33.91,422200.0,24.4756,24.5548,24.2886,24.3965,422200.0
2009-06-24 14:30:00,33.91,33.95,33.48,33.53,376400.0,24.3965,24.4253,24.0871,24.1231,376400.0
2009-06-24 14:40:00,33.54,33.77,33.49,33.66,237800.0,24.1303,24.2958,24.0943,24.2166,237800.0
2009-06-24 14:50:00,33.67,33.88,33.67,33.77,147800.0,24.2238,24.3749,24.2238,24.2958,147800.0
2009-06-24 15:00:00,33.77,33.8,33.45,33.45,205600.0,24.2958,24.3174,24.0655,24.0655,205600.0
2009-06-24 15:10:00,33.45,33.6,33.42,33.46,209400.0,24.0655,24.1735,24.044,24.0727,209400.0
2009-06-24 15:20:00,33.46,33.66,33.46,33.57,141800.0,24.0727,24.2166,24.0727,24.1519,141800.0
2009-06-24 15:30:00,33.57,33.71,33.56,33.63,180600.0,24.1519,24.2526,24.1447,24.195,180600.0
2009-06-24 15:40:00,33.63,33.74,33.51,33.7,187200.0,24.195,24.2742,24.1087,24.2454,187200.0
2009-06-24 15:50:00,33.7,33.74,33.56,33.66,381200.0,24.2454,24.2742,24.1447,24.2166,381200.0
2009-06-25 09:30:00,33.81,33.88,33.68,33.87,315800.0,24.3245,24.3749,24.231,24.3677,315800.0
2009-06-25 09:40:00,33.87,34.01,33.82,33.82,353000.0,24.3677,24.4684,24.3317,24.3317,353000.0
2009-06-25 09:50:00,33.8,33.98,33.72,33.96,118600.0,24.3174,24.4469,24.2598,24.4325,118600.0
2009-06-25 10:00:00,33.96,34.15,33.89,34.04,239800.0,24.4325,24.5692,24.3821,24.49,239800.0
2009-06-25 10:10:00,34.05,34.13,33.97,34.1,207200.0,24.4972,24.5548,24.4397,24.5332,207200.0
2009-06-25 10:20:00,34.1,34.19,33.99,34.16,126000.0,24.5332,24.5979,24.454,24.5764,126000.0
2009-06-25 10:30:00,34.16,34.27,34.06,34.1,322400.0,24.5764,24.6555,24.5044,24.5332,322400.0
2009-06-25 10:40:00,34.09,34.15,34.02,34.02,257000.0,24.526,24.5692,24.4756,24.4756,257000.0
2009-06-25 10:50:00,34.02,34.02,33.92,33.98,225600.0,24.4756,24.4756,24.4037,24.4469,225600.0
2009-06-25 11:00:00,33.98,34.1,33.98,34.1,297200.0,24.4469,24.5332,24.4469,24.5332,297200.0
2009-06-25 11:10:00,34.1,34.13,34.05,34.11,108000.0,24.5332,24.5548,24.4972,24.5404,108000.0
2009-06-25 11:20:00,34.13,34.33,34.09,34.33,127800.0,24.5548,24.6987,24.526,24.6987,127800.0
2009-06-25 11:30:00,34.32,34.42,34.32,34.35,142000.0,24.6915,24.7634,24.6915,24.7131,142000.0
2009-06-25 11:40:00,34.35,34.4,34.23,34.37,179600.0,24.7131,24.749,24.6267,24.7274,179600.0
2009-06-25 11:50:00,34.36,34.4,34.33,34.37,98200.0,24.7202,24.749,24.6987,24.7274,98200.0
2009-06-25 12:00:00,34.38,34.5,34.36,34.45,163200.0,24.7346,24.821,24.7202,24.785,163200.0
2009-06-25 12:10:00,34.45,34.46,34.34,34.34,74400.0,24.785,24.7922,24.7059,24.7059,74400.0
2009-06-25 12:20:00,34.35,34.4,34.32,34.35,166200.0,24.7131,24.749,24.6915,24.7131,166200.0
2009-06-25 12:30:00,34.35,34.41,34.2,34.21,112000.0,24.7131,24.7562,24.6051,24.6123,112000.0
2009-06-25 12:40:00,34.22,34.22,34.13,34.16,77800.0,24.6195,24.6195,24.5548,24.5764,77800.0
2009-06-25 12:50:00,34.16,34.24,34.15,34.16,63200.0,24.5764,24.6339,24.5692,24.5764,63200.0
2009-06-25 13:00:00,34.15,34.38,34.12,34.35,148400.0,24.5692,24.7346,24.5476,24.7131,148400.0
2009-06-25 13:10:00,34.35,34.38,34.24,34.34,184800.0,24.7131,24.7346,24.6339,24.7059,184800.0
2009-06-25 13:20:00,34.33,34.46,34.3,34.38,242000.0,24.6987,24.7922,24.6771,24.7346,242000.0
2009-06-25 13:30:00,34.38,34.45,34.36,34.38,50600.0,24.7346,24.785,24.7202,24.7346,50600.0
2009-06-25 13:40:00,34.38,34.4,34.31,34.31,65000.0,24.7346,24.749,24.6843,24.6843,65000.0
2009-06-25 13:50:00,34.31,34.38,34.3,34.34,73400.0,24.6843,24.7346,24.6771,24.7059,73400.0
2009-06-25 14:00:00,34.35,34.37,34.12,34.13,139000.0,24.7131,24.7274,24.5476,24.5548,139000.0
2009-06-25 14:10:00,34.13,34.2,34.06,34.1,74200.0,24.5548,24.6051,24.5044,24.5332,74200.0
2009-06-25 14:20:00,34.1,34.28,34.08,34.28,113200.0,24.5332,24.6627,24.5188,24.6627,113200.0
2009-06-25 14:30:00,34.28,34.31,34.17,34.2,121200.0,24.6627,24.6843,24.5836,24.6051,121200.0
2009-06-25 14:40:00,34.2,34.37,34.17,34.32,172800.0,24.6051,24.7274,24.5836,24.6915,172800.0
2009-06-25 14:50:00,34.33,34.33,34.23,34.24,170800.0,24.6987,24.6987,24.6267,24.6339,170800.0
2009-06-25 15:00:00,34.23,34.33,34.2,34.32,125200.0,24.6267,24.6987,24.6051,24.6915,125200.0
2009-06-25 15:10:00,34.31,34.4,34.21,34.26,262000.0,24.6843,24.749,24.6123,24.6483,262000.0
2009-06-25 15:20:00,34.26,34.37,34.23,34.33,214000.0,24.6483,24.7274,24.6267,24.6987,214000.0
2009-06-25 15:30:00,34.33,34.33,34.09,34.16,264200.0,24.6987,24.6987,24.526,24.5764,264200.0
2009-06-25 15:40:00,34.15,34.29,34.06,34.27,301600.0,24.5692,24.6699,24.5044,24.6555,301600.0
2009-06-25 15:50:00,34.27,34.36,34.22,34.3,452800.0,24.6555,24.7202,24.6195,24.6771,452800.0
2009-06-26 09:30:00,34.16,34.42,34.0,34.11,415600.0,24.5764,24.7634,24.4612,24.5404,415600.0
2009-06-26 09:40:00,34.12,34.6,34.1,34.44,316200.0,24.5476,24.8929,24.5332,24.7778,316200.0
2009-06-26 09:50:00,34.44,34.6,34.32,34.43,249800.0,24.7778,24.8929,24.6915,24.7706,249800.0
2009-06-26 10:00:00,34.44,34.54,34.32,34.35,160200.0,24.7778,24.8497,24.6915,24.7131,160200.0
2009-06-26 10:10:00,34.37,34.44,34.21,34.42,110400.0,24.7274,24.7778,24.6123,24.7634,110400.0
2009-06-26 10:20:00,34.43,34.55,34.39,34.48,155600.0,24.7706,24.8569,24.7418,24.8066,155600.0
2009-06-26 10:30:00,34.49,34.58,34.35,34.37,171200.0,24.8138,24.8785,24.7131,24.7274,171200.0
2009-06-26 10:40:00,34.35,34.42,34.13,34.25,248800.0,24.7131,24.7634,24.5548,24.6411,248800.0
2009-06-26 10:50:00,34.24,34.32,34.16,34.16,107400.0,24.6339,24.6915,24.5764,24.5764,107400.0
2009-06-26 11:00:00,34.17,34.21,34.05,34.13,176400.0,24.5836,24.6123,24.4972,24.5548,176400.0
2009-06-26 11:10:00,34.13,34.17,34.08,34.15,95000.0,24.5548,24.5836,24.5188,24.5692,95000.0
2009-06-26 11:20:00,34.15,34.18,34.09,34.1,143800.0,24.5692,24.5907,24.526,24.5332,143800.0
2009-06-26 11:30:00,34.1,34.13,33.99,33.99,111000.0,24.5332,24.5548,24.454,24.454,111000.0
2009-06-26 11:40:00,34.0,34.02,33.95,34.0,201000.0,24.4612,24.4756,24.4253,24.4612,201000.0
2009-06-26 11:50:00,34.0,34.02,33.93,33.94,106600.0,24.4612,24.4756,24.4109,24.4181,106600.0
2009-06-26 12:00:00,33.95,34.06,33.95,33.97,117200.0,24.4253,24.5044,24.4253,24.4397,117200.0
2009-06-26 12:10:00,33.97,34.02,33.93,33.97,108800.0,24.4397,24.4756,24.4109,24.4397,108800.0
2009-06-26 12:20:00,33.97,34.02,33.96,34.0,153000.0,24.4397,24.4756,24.4325,24.4612,153000.0
2009-06-26 12:30:00,34.0,34.05,33.97,34.03,71800.0,24.4612,24.4972,24.4397,24.4828,71800.0
2009-06-26 12:40:00,34.04,34.06,33.98,34.02,200600.0,24.49,24.5044,24.4469,24.4756,200600.0
2009-06-26 12:50:00,34.02,34.06,33.98,33.98,76000.0,24.4756,24.5044,24.4469,24.4469,76000.0
2009-06-26 13:00:00,33.99,34.02,33.88,33.94,62400.0,24.454,24.4756,24.3749,24.4181,62400.0
2009-06-26 13:10:00,33.94,33.97,33.92,33.96,71600.0,24.4181,24.4397,24.4037,24.4325,71600.0
2009-06-26 13:20:00,33.97,33.98,33.93,33.95,62800.0,24.4397,24.4469,24.4109,24.4253,62800.0
2009-06-26 13:30:00,33.95,33.96,33.83,33.84,118200.0,24.4253,24.4325,24.3389,24.3461,118200.0
2009-06-26 13:40:00,33.84,33.93,33.82,33.89,72000.0,24.3461,24.4109,24.3317,24.3821,72000.0
2009-06-26 13:50:00,33.9,33.95,33.82,33.84,115200.0,24.3893,24.4253,24.3317,24.3461,115200.0
2009-06-26 14:00:00,33.84,33.86,33.75,33.84,164600.0,24.3461,24.3605,24.2814,24.3461,164600.0
2009-06-26 14:10:00,33.83,33.91,33.81,33.87,95000.0,24.3389,24.3965,24.3245,24.3677,95000.0
2009-06-26 14:20:00,33.88,33.88,33.8,33.82,104800.0,24.3749,24.3749,24.3174,24.3317,104800.0
2009-06-26 14:30:00,33.82,33.88,33.81,33.82,125400.0,24.3317,24.3749,24.3245,24.3317,125400.0
2009-06-26 14:40:00,33.83,33.87,33.77,33.83,133400.0,24.3389,24.3677,24.2958,24.3389,133400.0
2009-06-26 14:50:00,33.83,33.93,33.83,33.9,95200.0,24.3389,24.4109,24.3389,24.3893,95200.0
2009-06-26 15:00:00,33.9,33.95,33.87,33.89,213800.0,24.3893,24.4253,24.3677,24.3821,213800.0
2009-06-26 15:10:00,33.88,33.93,33.85,33.91,153600.0,24.3749,24.4109,24.3533,24.3965,153600.0
2009-06-26 15:20:00,33.9,33.98,33.88,33.96,244200.0,24.3893,24.4469,24.3749,24.4325,244200.0
2009-06-26 15:30:00,33.96,33.99,33.85,33.88,287000.0,24.4325,24.454,24.3533,24.3749,287000.0
2009-06-26 15:40:00,33.88,34.02,33.88,33.95,448000.0,24.3749,24.4756,24.3749,24.4253,448000.0
2009-06-26 15:50:00,33.95,33.97,33.78,33.79,694800.0,24.4253,24.4397,24.303,24.3102,694800.0
2009-06-29 09:30:00,33.96,34.15,33.94,34.12,545400.0,24.4325,24.5692,24.4181,24.5476,545400.0
2009-06-29 09:40:00,34.13,34.2,34.02,34.05,265400.0,24.5548,24.6051,24.4756,24.4972,265400.0
2009-06-29 09:50:00,34.05,34.05,33.98,33.99,231600.0,24.4972,24.4972,24.4469,24.454,231600.0
2009-06-29 10:00:00,33.99,34.05,33.95,34.0,241800.0,24.454,24.4972,24.4253,24.4612,241800.0
2009-06-29 10:10:00,33.99,34.17,33.96,34.11,148000.0,24.454,24.5836,24.4325,24.5404,148000.0
2009-06-29 10:20:00,34.1,34.28,34.07,34.25,275800.0,24.5332,24.6627,24.5116,24.6411,275800.0
2009-06-29 10:30:00,34.24,34.38,34.0,34.02,525400.0,24.6339,24.7346,24.4612,24.4756,525400.0
2009-06-29 10:40:00,34.02,34.1,34.01,34.07,403400.0,24.4756,24.5332,24.4684,24.5116,403400.0
2009-06-29 10:50:00,34.05,34.07,33.95,34.0,304400.0,24.4972,24.5116,24.4253,24.4612,304400.0
2009-06-29 11:00:00,34.0,34.04,33.83,33.86,323200.0,24.4612,24.49,24.3389,24.3605,323200.0
2009-06-29 11:10:00,33.87,33.95,33.83,33.88,197800.0,24.3677,24.4253,24.3389,24.3749,197800.0
2009-06-29 11:20:00,33.87,33.87,33.7,33.76,329400.0,24.3677,24.3677,24.2454,24.2886,329400.0
2009-06-29 11:30:00,33.76,33.85,33.72,33.8,124000.0,24.2886,24.3533,24.2598,24.3174,124000.0
2009-06-29 11:40:00,33.8,33.87,33.75,33.81,88200.0,24.3174,24.3677,24.2814,24.3245,88200.0
2009-06-29 11:50:00,33.81,33.88,33.78,33.87,56600.0,24.3245,24.3749,24.303,24.3677,56600.0
2009-06-29 12:00:00,33.88,33.88,33.74,33.76,65200.0,24.3749,24.3749,24.2742,24.2886,65200.0
2009-06-29 12:10:00,33.76,33.77,33.71,33.71,102800.0,24.2886,24.2958,24.2526,24.2526,102800.0
2009-06-29 12:20:00,33.7,33.71,33.63,33.65,167600.0,24.2454,24.2526,24.195,24.2094,167600.0
2009-06-29 12:30:00,33.66,33.67,33.59,33.6,201800.0,24.2166,24.2238,24.1663,24.1735,201800.0
2009-06-29 12:40:00,33.6,33.6,33.56,33.57,76800.0,24.1735,24.1735,24.1447,24.1519,76800.0
2009-06-29 12:50:00,33.58,33.62,33.53,33.57,189600.0,24.1591,24.1879,24.1231,24.1519,189600.0
2009-06-29 13:00:00,33.57,33.58,33.45,33.5,253600.0,24.1519,24.1591,24.0655,24.1015,253600.0
2009-06-29 13:10:00,33.51,33.71,33.5,33.67,151000.0,24.1087,24.2526,24.1015,24.2238,151000.0
2009-06-29 13:20:00,33.67,33.69,33.6,33.63,66400.0,24.2238,24.2382,24.1735,24.195,66400.0
2009-06-29 13:30:00,33.63,33.67,33.63,33.66,33600.0,24.195,24.2238,24.195,24.2166,33600.0
2009-06-29 13:40:00,33.67,33.7,33.64,33.7,49600.0,24.2238,24.2454,24.2022,24.2454,49600.0
2009-06-29 13:50:00,33.69,33.79,33.65,33.76,73600.0,24.2382,24.3102,24.2094,24.2886,73600.0
2009-06-29 14:00:00,33.76,33.76,33.63,33.69,82000.0,24.2886,24.2886,24.195,24.2382,82000.0
2009-06-29 14:10:00,33.7,33.71,33.66,33.67,79600.0,24.2454,24.2526,24.2166,24.2238,79600.0
2009-06-29 14:20:00,33.67,33.67,33.57,33.6,104200.0,24.2238,24.2238,24.1519,24.1735,104200.0
2009-06-29 14:30:00,33.6,33.65,33.58,33.59,128800.0,24.1735,24.2094,24.1591,24.1663,128800.0
2009-06-29 14:40:00,33.59,33.65,33.59,33.65,102800.0,24.1663,24.2094,24.1663,24.2094,102800.0
2009-06-29 14:50:00,33.65,33.67,33.6,33.63,130600.0,24.2094,24.2238,24.1735,24.195,130600.0
2009-06-29 15:00:00,33.63,33.64,33.59,33.6,156000.0,24.195,24.2022,24.1663,24.1735,156000.0
2009-06-29 15:10:00,33.6,33.63,33.58,33.59,217800.0,24.1735,24.195,24.1591,24.1663,217800.0
2009-06-29 15:20:00,33.6,33.64,33.57,33.57,184000.0,24.1735,24.2022,24.1519,24.1519,184000.0
2009-06-29 15:30:00,33.57,33.58,33.37,33.38,338800.0,24.1519,24.1591,24.008,24.0152,338800.0
2009-06-29 15:40:00,33.38,33.57,33.37,33.49,373400.0,24.0152,24.1519,24.008,24.0943,373400.0
2009-06-29 15:50:00,33.48,33.59,33.43,33.48,659000.0,24.0871,24.1663,24.0512,24.0871,659000.0
2009-06-30 09:30:00,33.38,34.24,33.35,33.99,311800.0,24.0152,24.6339,23.9936,24.454,311800.0
2009-06-30 09:40:00,33.98,34.21,33.96,34.08,111000.0,24.4469,24.6123,24.4325,24.5188,111000.0
2009-06-30 09:50:00,34.07,34.25,34.02,34.22,129400.0,24.5116,24.6411,24.4756,24.6195,129400.0
2009-06-30 10:00:00,34.21,34.22,33.95,34.09,334000.0,24.6123,24.6195,24.4253,24.526,334000.0
2009-06-30 10:10:00,34.09,34.12,33.79,33.84,355600.0,24.526,24.5476,24.3102,24.3461,355600.0
2009-06-30 10:20:00,33.83,34.01,33.77,33.92,311800.0,24.3389,24.4684,24.2958,24.4037,311800.0
2009-06-30 10:30:00,33.92,33.93,33.64,33.65,345600.0,24.4037,24.4109,24.2022,24.2094,345600.0
2009-06-30 10:40:00,33.65,33.83,33.65,33.82,398000.0,24.2094,24.3389,24.2094,24.3317,398000.0
2009-06-30 10:50:00,33.82,33.82,33.68,33.77,170200.0,24.3317,24.3317,24.231,24.2958,170200.0
2009-06-30 11:00:00,33.76,33.79,33.43,33.43,284200.0,24.2886,24.3102,24.0512,24.0512,284200.0
2009-06-30 11:10:00,33.43,33.58,33.4,33.58,148400.0,24.0512,24.1591,24.0296,24.1591,148400.0
2009-06-30 11:20:00,33.58,33.58,33.44,33.45,184400.0,24.1591,24.1591,24.0584,24.0655,184400.0
2009-06-30 11:30:00,33.44,33.45,33.23,33.26,172000.0,24.0584,24.0655,23.9073,23.9289,172000.0
2009-06-30 11:40:00,33.27,33.4,33.27,33.35,115600.0,23.936,24.0296,23.936,23.9936,115600.0
2009-06-30 11:50:00,33.35,33.38,33.3,33.32,100600.0,23.9936,24.0152,23.9576,23.972,100600.0
2009-06-30 12:00:00,33.33,33.38,33.31,33.37,87200.0,23.9792,24.0152,23.9648,24.008,87200.0
2009-06-30 12:10:00,33.36,33.44,33.34,33.42,159800.0,24.0008,24.0584,23.9864,24.044,159800.0
2009-06-30 12:20:00,33.42,33.52,33.31,33.51,165200.0,24.044,24.1159,23.9648,24.1087,165200.0
2009-06-30 12:30:00,33.51,33.6,33.49,33.49,96600.0,24.1087,24.1735,24.0943,24.0943,96600.0
2009-06-30 12:40:00,33.51,33.59,33.51,33.52,57600.0,24.1087,24.1663,24.1087,24.1159,57600.0
2009-06-30 12:50:00,33.53,33.68,33.53,33.6,140600.0,24.1231,24.231,24.1231,24.1735,140600.0
2009-06-30 13:00:00,33.6,33.6,33.48,33.52,106800.0,24.1735,24.1735,24.0871,24.1159,106800.0
2009-06-30 13:10:00,33.52,33.56,33.48,33.55,571200.0,24.1159,24.1447,24.0871,24.1375,571200.0
2009-06-30 13:20:00,33.55,33.59,33.52,33.52,159000.0,24.1375,24.1663,24.1159,24.1159,159000.0
2009-06-30 13:30:00,33.52,33.56,33.49,33.52,80600.0,24.1159,24.1447,24.0943,24.1159,80600.0
2009-06-30 13:40:00,33.52,33.64,33.5,33.57,62200.0,24.1159,24.2022,24.1015,24.1519,62200.0
2009-06-30 13:50:00,33.58,33.58,33.48,33.52,86800.0,24.1591,24.1591,24.0871,24.1159,86800.0
2009-06-30 14:00:00,33.51,33.55,33.45,33.53,88400.0,24.1087,24.1375,24.0655,24.1231,88400.0
2009-06-30 14:10:00,33.54,33.64,33.53,33.59,114600.0,24.1303,24.2022,24.1231,24.1663,114600.0
2009-06-30 14:20:00,33.59,33.72,33.59,33.67,78400.0,24.1663,24.2598,24.1663,24.2238,78400.0
2009-06-30 14:30:00,33.67,33.83,33.59,33.83,129000.0,24.2238,24.3389,24.1663,24.3389,129000.0
2009-06-30 14:40:00,33.83,33.85,33.72,33.72,83400.0,24.3389,24.3533,24.2598,24.2598,83400.0
2009-06-30 14:50:00,33.73,33.83,33.73,33.76,66200.0,24.267,24.3389,24.267,24.2886,66200.0
2009-06-30 15:00:00,33.76,33.79,33.6,33.61,182800.0,24.2886,24.3102,24.1735,24.1807,182800.0
2009-06-30 15:10:00,33.62,33.7,33.55,33.57,170400.0,24.1879,24.2454,24.1375,24.1519,170400.0
2009-06-30 15:20:00,33.57,33.8,33.57,33.74,225400.0,24.1519,24.3174,24.1519,24.2742,225400.0
2009-06-30 15:30:00,33.74,33.93,33.74,33.88,294200.0,24.2742,24.4109,24.2742,24.3749,294200.0
2009-06-30 15:40:00,33.88,34.0,33.87,33.99,428000.0,24.3749,24.4612,24.3677,24.454,428000.0
2009-06-30 15:50:00,33.97,34.01,33.83,34.0,1459600.0,24.4397,24.4684,24.3389,24.4612,1459600.0
2009-07-01 09:30:00,34.37,34.88,34.26,34.51,358000.0,24.7274,25.0944,24.6483,24.8282,358000.0
2009-07-01 09:40:00,34.49,34.63,34.35,34.42,196400.0,24.8138,24.9145,24.7131,24.7634,196400.0
2009-07-01 09:50:00,34.41,34.45,34.2,34.24,214800.0,24.7562,24.785,24.6051,24.6339,214800.0
2009-07-01 10:00:00,34.25,34.3,34.09,34.24,201800.0,24.6411,24.6771,24.526,24.6339,201800.0
2009-07-01 10:10:00,34.24,34.44,34.22,34.32,233800.0,24.6339,24.7778,24.6195,24.6915,233800.0
2009-07-01 10:20:00,34.32,34.34,34.2,34.22,260000.0,24.6915,24.7059,24.6051,24.6195,260000.0
2009-07-01 10:30:00,34.21,34.28,34.11,34.14,264800.0,24.6123,24.6627,24.5404,24.562,264800.0
2009-07-01 10:40:00,34.15,34.21,34.0,34.01,113000.0,24.5692,24.6123,24.4612,24.4684,113000.0
2009-07-01 10:50:00,34.0,34.02,33.93,33.97,160400.0,24.4612,24.4756,24.4109,24.4397,160400.0
2009-07-01 11:00:00,33.98,34.13,33.97,34.12,120200.0,24.4469,24.5548,24.4397,24.5476,120200.0
2009-07-01 11:10:00,34.1,34.13,34.02,34.02,100800.0,24.5332,24.5548,24.4756,24.4756,100800.0
2009-07-01 11:20:00,34.02,34.05,33.91,33.91,105600.0,24.4756,24.4972,24.3965,24.3965,105600.0
2009-07-01 11:30:00,33.9,33.99,33.9,33.93,86400.0,24.3893,24.454,24.3893,24.4109,86400.0
2009-07-01 11:40:00,33.93,33.93,33.6,33.69,149000.0,24.4109,24.4109,24.1735,24.2382,149000.0
2009-07-01 11:50:00,33.7,33.72,33.63,33.66,101000.0,24.2454,24.2598,24.195,24.2166,101000.0
2009-07-01 12:00:00,33.68,33.95,33.66,33.94,152800.0,24.231,24.4253,24.2166,24.4181,152800.0
2009-07-01 12:10:00,33.95,33.95,33.71,33.8,81800.0,24.4253,24.4253,24.2526,24.3174,81800.0
2009-07-01 12:20:00,33.81,33.82,33.75,33.76,92400.0,24.3245,24.3317,24.2814,24.2886,92400.0
2009-07-01 12:30:00,33.76,33.76,33.7,33.74,79000.0,24.2886,24.2886,24.2454,24.2742,79000.0
2009-07-01 12:40:00,33.74,33.8,33.74,33.78,58200.0,24.2742,24.3174,24.2742,24.303,58200.0
2009-07-01 12:50:00,33.77,33.83,33.74,33.75,85600.0,24.2958,24.3389,24.2742,24.2814,85600.0
2009-07-01 13:00:00,33.76,33.85,33.76,33.83,88200.0,24.2886,24.3533,24.2886,24.3389,88200.0
2009-07-01 13:10:00,33.83,33.87,33.83,33.85,52000.0,24.3389,24.3677,24.3389,24.3533,52000.0
2009-07-01 13:20:00,33.84,33.86,33.74,33.85,97600.0,24.3461,24.3605,24.2742,24.3533,97600.0
2009-07-01 13:30:00,33.85,33.88,33.81,33.88,69800.0,24.3533,24.3749,24.3245,24.3749,69800.0
2009-07-01 13:40:00,33.88,33.89,33.79,33.85,74400.0,24.3749,24.3821,24.3102,24.3533,74400.0
2009-07-01 13:50:00,33.83,33.85,33.8,33.84,151000.0,24.3389,24.3533,24.3174,24.3461,151000.0
2009-07-01 14:00:00,33.83,33.87,33.7,33.74,93000.0,24.3389,24.3677,24.2454,24.2742,93000.0
2009-07-01 14:10:00,33.74,33.85,33.68,33.83,420000.0,24.2742,24.3533,24.231,24.3389,420000.0
2009-07-01 14:20:00,33.84,33.9,33.82,33.88,259000.0,24.3461,24.3893,24.3317,24.3749,259000.0
2009-07-01 14:30:00,33.89,33.92,33.81,33.85,283000.0,24.3821,24.4037,24.3245,24.3533,283000.0
2009-07-01 14:40:00,33.85,33.93,33.81,33.82,93400.0,24.3533,24.4109,24.3245,24.3317,93400.0
2009-07-01 14:50:00,33.82,33.85,33.74,33.79,102400.0,24.3317,24.3533,24.2742,24.3102,102400.0
2009-07-01 15:00:00,33.8,33.85,33.77,33.79,83800.0,24.3174,24.3533,24.2958,24.3102,83800.0
2009-07-01 15:10:00,33.8,33.83,33.7,33.8,251600.0,24.3174,24.3389,24.2454,24.3174,251600.0
2009-07-01 15:20:00,33.8,33.88,33.71,33.76,314200.0,24.3174,24.3749,24.2526,24.2886,314200.0
2009-07-01 15:30:00,33.75,33.75,33.65,33.66,188200.0,24.2814,24.2814,24.2094,24.2166,188200.0
2009-07-01 15:40:00,33.66,33.71,33.49,33.54,629600.0,24.2166,24.2526,24.0943,24.1303,629600.0
2009-07-01 15:50:00,33.54,33.59,33.48,33.49,441600.0,24.1303,24.1663,24.0871,24.0943,441600.0
2009-07-02 09:30:00,32.83,32.89,32.38,32.48,354400.0,23.6195,23.6627,23.2957,23.3677,354400.0
2009-07-02 09:40:00,32.47,32.63,32.38,32.57,188800.0,23.3605,23.4756,23.2957,23.4324,188800.0
2009-07-02 09:50:00,32.58,32.62,32.27,32.28,148800.0,23.4396,23.4684,23.2166,23.2238,148800.0
2009-07-02 10:00:00,32.28,32.28,32.08,32.17,231400.0,23.2238,23.2238,23.0799,23.1447,231400.0
2009-07-02 10:10:00,32.17,32.28,32.14,32.25,138400.0,23.1447,23.2238,23.1231,23.2022,138400.0
2009-07-02 10:20:00,32.24,32.33,32.19,32.31,149400.0,23.195,23.2598,23.159,23.2454,149400.0
2009-07-02 10:30:00,32.31,32.45,32.26,32.33,268400.0,23.2454,23.3461,23.2094,23.2598,268400.0
2009-07-02 10:40:00,32.33,32.45,32.28,32.45,316800.0,23.2598,23.3461,23.2238,23.3461,316800.0
2009-07-02 10:50:00,32.44,32.49,32.35,32.37,203200.0,23.3389,23.3749,23.2742,23.2885,203200.0
2009-07-02 11:00:00,32.37,32.42,32.31,32.4,150600.0,23.2885,23.3245,23.2454,23.3101,150600.0
2009-07-02 11:10:00,32.4,32.44,32.38,32.4,189600.0,23.3101,23.3389,23.2957,23.3101,189600.0
2009-07-02 11:20:00,32.39,32.45,32.32,32.35,190800.0,23.3029,23.3461,23.2526,23.2742,190800.0
2009-07-02 11:30:00,32.35,32.39,32.27,32.34,125200.0,23.2742,23.3029,23.2166,23.267,125200.0
2009-07-02 11:40:00,32.34,32.35,32.16,32.22,252600.0,23.267,23.2742,23.1375,23.1806,252600.0
2009-07-02 11:50:00,32.21,32.21,32.15,32.18,104200.0,23.1734,23.1734,23.1303,23.1518,104200.0
2009-07-02 12:00:00,32.18,32.23,32.1,32.12,118600.0,23.1518,23.1878,23.0943,23.1087,118600.0
2009-07-02 12:10:00,32.12,32.15,32.02,32.02,114000.0,23.1087,23.1303,23.0367,23.0367,114000.0
2009-07-02 12:20:00,32.03,32.07,32.01,32.06,95800.0,23.0439,23.0727,23.0295,23.0655,95800.0
2009-07-02 12:30:00,32.06,32.11,32.02,32.08,75800.0,23.0655,23.1015,23.0367,23.0799,75800.0
2009-07-02 12:40:00,32.09,32.11,32.02,32.02,60800.0,23.0871,23.1015,23.0367,23.0367,60800.0
2009-07-02 12:50:00,32.02,32.06,32.0,32.05,73800.0,23.0367,23.0655,23.0223,23.0583,73800.0
2009-07-02 13:00:00,32.05,32.15,32.05,32.15,79200.0,23.0583,23.1303,23.0583,23.1303,79200.0
2009-07-02 13:10:00,32.15,32.2,32.12,32.18,89000.0,23.1303,23.1662,23.1087,23.1518,89000.0
2009-07-02 13:20:00,32.18,32.29,32.15,32.27,255400.0,23.1518,23.231,23.1303,23.2166,255400.0
2009-07-02 13:30:00,32.26,32.34,32.24,32.29,146800.0,23.2094,23.267,23.195,23.231,146800.0
2009-07-02 13:40:00,32.3,32.33,32.22,32.25,141600.0,23.2382,23.2598,23.1806,23.2022,141600.0
2009-07-02 13:50:00,32.26,32.27,32.17,32.18,162400.0,23.2094,23.2166,23.1447,23.1518,162400.0
2009-07-02 14:00:00,32.18,32.2,32.13,32.19,116000.0,23.1518,23.1662,23.1159,23.159,116000.0
2009-07-02 14:10:00,32.19,32.19,32.05,32.06,127000.0,23.159,23.159,23.0583,23.0655,127000.0
2009-07-02 14:20:00,32.05,32.08,32.01,32.06,105600.0,23.0583,23.0799,23.0295,23.0655,105600.0
2009-07-02 14:30:00,32.05,32.1,31.99,32.07,133400.0,23.0583,23.0943,23.0152,23.0727,133400.0
2009-07-02 14:40:00,32.06,32.13,32.05,32.11,98000.0,23.0655,23.1159,23.0583,23.1015,98000.0
2009-07-02 14:50:00,32.11,32.17,32.11,32.16,84000.0,23.1015,23.1447,23.1015,23.1375,84000.0
2009-07-02 15:00:00,32.17,32.2,32.15,32.19,67000.0,23.1447,23.1662,23.1303,23.159,67000.0
2009-07-02 15:10:00,32.19,32.19,32.1,32.13,131400.0,23.159,23.159,23.0943,23.1159,131400.0
2009-07-02 15:20:00,32.11,32.12,31.97,32.0,304200.0,23.1015,23.1087,23.0008,23.0223,304200.0
2009-07-02 15:30:00,32.01,32.02,31.95,32.0,360600.0,23.0295,23.0367,22.9864,23.0223,360600.0
2009-07-02 15:40:00,32.0,32.13,31.92,32.11,380600.0,23.0223,23.1159,22.9648,23.1015,380600.0
2009-07-02 15:50:00,32.1,32.13,31.95,31.96,416400.0,23.0943,23.1159,22.9864,22.9936,416400.0
2009-07-06 09:30:00,31.05,31.23,30.95,31.22,406000.0,22.3389,22.4684,22.2669,22.4612,406000.0
2009-07-06 09:40:00,31.23,31.39,31.1,31.14,289400.0,22.4684,22.5835,22.3748,22.4036,289400.0
2009-07-06 09:50:00,31.13,31.37,31.1,31.35,217600.0,22.3964,22.5691,22.3748,22.5547,217600.0
2009-07-06 10:00:00,31.36,31.46,31.21,31.25,234600.0,22.5619,22.6338,22.454,22.4828,234600.0
2009-07-06 10:10:00,31.24,31.24,30.97,30.97,198600.0,22.4756,22.4756,22.2813,22.2813,198600.0
2009-07-06 10:20:00,30.97,31.03,30.9,31.03,370600.0,22.2813,22.3245,22.231,22.3245,370600.0
2009-07-06 10:30:00,31.01,31.06,30.92,30.99,204000.0,22.3101,22.3461,22.2453,22.2957,204000.0
2009-07-06 10:40:00,30.99,31.01,30.78,30.81,231200.0,22.2957,22.3101,22.1446,22.1662,231200.0
2009-07-06 10:50:00,30.81,30.97,30.74,30.93,152200.0,22.1662,22.2813,22.1158,22.2525,152200.0
2009-07-06 11:00:00,30.93,31.04,30.91,30.91,99400.0,22.2525,22.3317,22.2381,22.2381,99400.0
2009-07-06 11:10:00,30.9,30.98,30.88,30.98,88800.0,22.231,22.2885,22.2166,22.2885,88800.0
2009-07-06 11:20:00,30.98,30.99,30.88,30.92,112400.0,22.2885,22.2957,22.2166,22.2453,112400.0
2009-07-06 11:30:00,30.92,31.05,30.87,31.01,273800.0,22.2453,22.3389,22.2094,22.3101,273800.0
2009-07-06 11:40:00,31.0,31.02,30.96,31.0,203800.0,22.3029,22.3173,22.2741,22.3029,203800.0
2009-07-06 11:50:00,31.01,31.04,30.93,30.98,235600.0,22.3101,22.3317,22.2525,22.2885,235600.0
2009-07-06 12:00:00,30.98,31.1,30.97,31.1,195800.0,22.2885,22.3748,22.2813,22.3748,195800.0
2009-07-06 12:10:00,31.1,31.15,31.09,31.14,139200.0,22.3748,22.4108,22.3676,22.4036,139200.0
2009-07-06 12:20:00,31.14,31.14,30.96,30.96,154600.0,22.4036,22.4036,22.2741,22.2741,154600.0
2009-07-06 12:30:00,30.96,31.03,30.91,30.97,241600.0,22.2741,22.3245,22.2381,22.2813,241600.0
2009-07-06 12:40:00,30.97,31.02,30.96,31.01,191200.0,22.2813,22.3173,22.2741,22.3101,191200.0
2009-07-06 12:50:00,31.01,31.04,30.93,31.02,253200.0,22.3101,22.3317,22.2525,22.3173,253200.0
2009-07-06 13:00:00,31.02,31.14,31.02,31.1,102400.0,22.3173,22.4036,22.3173,22.3748,102400.0
2009-07-06 13:10:00,31.1,31.21,31.09,31.13,188400.0,22.3748,22.454,22.3676,22.3964,188400.0
2009-07-06 13:20:00,31.13,31.22,31.13,31.15,181400.0,22.3964,22.4612,22.3964,22.4108,181400.0
2009-07-06 13:30:00,31.15,31.15,31.04,31.08,97800.0,22.4108,22.4108,22.3317,22.3605,97800.0
2009-07-06 13:40:00,31.08,31.1,30.9,30.92,183800.0,22.3605,22.3748,22.231,22.2453,183800.0
2009-07-06 13:50:00,30.92,31.0,30.91,31.0,198400.0,22.2453,22.3029,22.2381,22.3029,198400.0
2009-07-06 14:00:00,31.0,31.05,30.99,31.01,155000.0,22.3029,22.3389,22.2957,22.3101,155000.0
2009-07-06 14:10:00,30.99,31.13,30.99,31.06,96000.0,22.2957,22.3964,22.2957,22.3461,96000.0
2009-07-06 14:20:00,31.06,31.08,30.98,31.07,59200.0,22.3461,22.3605,22.2885,22.3533,59200.0
2009-07-06 14:30:00,31.08,31.09,31.0,31.0,192200.0,22.3605,22.3676,22.3029,22.3029,192200.0
2009-07-06 14:40:00,31.0,31.01,30.97,30.99,132000.0,22.3029,22.3101,22.2813,22.2957,132000.0
2009-07-06 14:50:00,30.99,31.03,30.95,31.01,228800.0,22.2957,22.3245,22.2669,22.3101,228800.0
2009-07-06 15:00:00,31.02,31.17,30.99,31.0,395000.0,22.3173,22.4252,22.2957,22.3029,395000.0
2009-07-06 15:10:00,31.0,31.05,30.95,31.0,264800.0,22.3029,22.3389,22.2669,22.3029,264800.0
2009-07-06 15:20:00,31.01,31.06,30.99,31.02,212400.0,22.3101,22.3461,22.2957,22.3173,212400.0
2009-07-06 15:30:00,31.03,31.03,30.92,30.96,339400.0,22.3245,22.3245,22.2453,22.2741,339400.0
2009-07-06 15:40:00,30.96,31.23,30.94,31.22,374000.0,22.2741,22.4684,22.2597,22.4612,374000.0
2009-07-06 15:50:00,31.22,31.34,31.2,31.3,510600.0,22.4612,22.5475,22.4468,22.5187,510600.0
2009-07-07 09:30:00,31.4,31.4,31.0,31.05,492600.0,22.5907,22.5907,22.3029,22.3389,492600.0
2009-07-07 09:40:00,31.03,31.05,30.71,30.73,314800.0,22.3245,22.3389,22.0943,22.1086,314800.0
2009-07-07 09:50:00,30.73,30.88,30.68,30.75,173400.0,22.1086,22.2166,22.0727,22.123,173400.0
2009-07-07 10:00:00,30.75,30.75,30.48,30.5,430400.0,22.123,22.123,21.9288,21.9432,430400.0
2009-07-07 10:10:00,30.51,30.6,30.41,30.59,319200.0,21.9504,22.0151,21.8784,22.0079,319200.0
2009-07-07 10:20:00,30.58,30.68,30.53,30.55,218000.0,22.0007,22.0727,21.9648,21.9791,218000.0
2009-07-07 10:30:00,30.55,30.56,30.41,30.49,171600.0,21.9791,21.9863,21.8784,21.936,171600.0
2009-07-07 10:40:00,30.49,30.6,30.49,30.58,228800.0,21.936,22.0151,21.936,22.0007,228800.0
2009-07-07 10:50:00,30.58,30.6,30.52,30.56,190600.0,22.0007,22.0151,21.9576,21.9863,190600.0
2009-07-07 11:00:00,30.55,30.6,30.5,30.58,165800.0,21.9791,22.0151,21.9432,22.0007,165800.0
2009-07-07 11:10:00,30.57,30.61,30.55,30.57,83200.0,21.9935,22.0223,21.9791,21.9935,83200.0
2009-07-07 11:20:00,30.57,30.6,30.53,30.53,168600.0,21.9935,22.0151,21.9648,21.9648,168600.0
2009-07-07 11:30:00,30.53,30.54,30.44,30.45,143600.0,21.9648,21.972,21.9,21.9072,143600.0
2009-07-07 11:40:00,30.45,30.46,30.36,30.39,158200.0,21.9072,21.9144,21.8425,21.864,158200.0
2009-07-07 11:50:00,30.4,30.53,30.39,30.51,59000.0,21.8712,21.9648,21.864,21.9504,59000.0
2009-07-07 12:00:00,30.51,30.55,30.49,30.54,84400.0,21.9504,21.9791,21.936,21.972,84400.0
2009-07-07 12:10:00,30.54,30.62,30.54,30.62,119800.0,21.972,22.0295,21.972,22.0295,119800.0
2009-07-07 12:20:00,30.61,30.7,30.55,30.56,134600.0,22.0223,22.0871,21.9791,21.9863,134600.0
2009-07-07 12:30:00,30.57,30.58,30.52,30.52,59200.0,21.9935,22.0007,21.9576,21.9576,59200.0
2009-07-07 12:40:00,30.5,30.65,30.5,30.64,67800.0,21.9432,22.0511,21.9432,22.0439,67800.0
2009-07-07 12:50:00,30.65,30.72,30.64,30.68,142000.0,22.0511,22.1015,22.0439,22.0727,142000.0
2009-07-07 13:00:00,30.68,30.84,30.67,30.84,156200.0,22.0727,22.1878,22.0655,22.1878,156200.0
2009-07-07 13:10:00,30.83,30.97,30.79,30.96,234600.0,22.1806,22.2813,22.1518,22.2741,234600.0
2009-07-07 13:20:00,30.97,31.0,30.97,31.0,237400.0,22.2813,22.3029,22.2813,22.3029,237400.0
2009-07-07 13:30:00,31.0,31.13,30.96,30.99,167000.0,22.3029,22.3964,22.2741,22.2957,167000.0
2009-07-07 13:40:00,30.99,30.99,30.79,30.8,119400.0,22.2957,22.2957,22.1518,22.159,119400.0
2009-07-07 13:50:00,30.81,30.86,30.79,30.86,101600.0,22.1662,22.2022,22.1518,22.2022,101600.0
2009-07-07 14:00:00,30.86,30.94,30.79,30.8,162600.0,22.2022,22.2597,22.1518,22.159,162600.0
2009-07-07 14:10:00,30.8,30.88,30.75,30.79,94000.0,22.159,22.2166,22.123,22.1518,94000.0
2009-07-07 14:20:00,30.79,30.86,30.74,30.84,83200.0,22.1518,22.2022,22.1158,22.1878,83200.0
2009-07-07 14:30:00,30.83,30.85,30.73,30.83,72200.0,22.1806,22.195,22.1086,22.1806,72200.0
2009-07-07 14:40:00,30.82,30.85,30.72,30.73,103800.0,22.1734,22.195,22.1015,22.1086,103800.0
2009-07-07 14:50:00,30.73,30.74,30.55,30.6,222000.0,22.1086,22.1158,21.9791,22.0151,222000.0
2009-07-07 15:00:00,30.6,30.6,30.43,30.5,181400.0,22.0151,22.0151,21.8928,21.9432,181400.0
2009-07-07 15:10:00,30.5,30.6,30.47,30.53,204800.0,21.9432,22.0151,21.9216,21.9648,204800.0
2009-07-07 15:20:00,30.53,30.59,30.43,30.57,209400.0,21.9648,22.0079,21.8928,21.9935,209400.0
2009-07-07 15:30:00,30.57,30.58,30.41,30.42,287600.0,21.9935,22.0007,21.8784,21.8856,287600.0
2009-07-07 15:40:00,30.43,30.48,30.29,30.32,620800.0,21.8928,21.9288,21.7921,21.8137,620800.0
2009-07-07 15:50:00,30.32,30.38,30.23,30.29,1034400.0,21.8137,21.8568,21.7489,21.7921,1034400.0
2009-07-08 09:30:00,30.32,30.98,30.29,30.83,504000.0,21.8137,22.2885,21.7921,22.1806,504000.0
2009-07-08 09:40:00,30.83,31.06,30.74,31.0,270400.0,22.1806,22.3461,22.1158,22.3029,270400.0
2009-07-08 09:50:00,30.99,31.14,30.79,30.82,318600.0,22.2957,22.4036,22.1518,22.1734,318600.0
2009-07-08 10:00:00,30.82,31.16,30.8,30.95,300000.0,22.1734,22.418,22.159,22.2669,300000.0
2009-07-08 10:10:00,30.95,31.0,30.84,31.0,232000.0,22.2669,22.3029,22.1878,22.3029,232000.0
2009-07-08 10:20:00,30.99,31.05,30.92,30.99,180400.0,22.2957,22.3389,22.2453,22.2957,180400.0
2009-07-08 10:30:00,30.99,30.99,30.62,30.68,450600.0,22.2957,22.2957,22.0295,22.0727,450600.0
2009-07-08 10:40:00,30.69,30.85,30.66,30.81,205800.0,22.0799,22.195,22.0583,22.1662,205800.0
2009-07-08 10:50:00,30.8,30.93,30.72,30.73,231800.0,22.159,22.2525,22.1015,22.1086,231800.0
2009-07-08 11:00:00,30.73,30.73,30.38,30.46,239400.0,22.1086,22.1086,21.8568,21.9144,239400.0
2009-07-08 11:10:00,30.45,30.51,30.32,30.43,228600.0,21.9072,21.9504,21.8137,21.8928,228600.0
2009-07-08 11:20:00,30.42,30.43,30.23,30.27,400200.0,21.8856,21.8928,21.7489,21.7777,400200.0
2009-07-08 11:30:00,30.27,30.38,30.26,30.32,138400.0,21.7777,21.8568,21.7705,21.8137,138400.0
2009-07-08 11:40:00,30.32,30.43,30.27,30.42,150800.0,21.8137,21.8928,21.7777,21.8856,150800.0
2009-07-08 11:50:00,30.4,30.46,30.34,30.36,228000.0,21.8712,21.9144,21.8281,21.8425,228000.0
2009-07-08 12:00:00,30.38,30.4,30.34,30.38,141000.0,21.8568,21.8712,21.8281,21.8568,141000.0
2009-07-08 12:10:00,30.37,30.38,30.21,30.21,123800.0,21.8496,21.8568,21.7345,21.7345,123800.0
2009-07-08 12:20:00,30.22,30.25,30.15,30.22,102600.0,21.7417,21.7633,21.6914,21.7417,102600.0
2009-07-08 12:30:00,30.22,30.3,30.2,30.25,101800.0,21.7417,21.7993,21.7273,21.7633,101800.0
2009-07-08 12:40:00,30.25,30.3,30.21,30.28,91400.0,21.7633,21.7993,21.7345,21.7849,91400.0
2009-07-08 12:50:00,30.28,30.34,30.22,30.23,85600.0,21.7849,21.8281,21.7417,21.7489,85600.0
2009-07-08 13:00:00,30.22,30.46,30.2,30.45,180000.0,21.7417,21.9144,21.7273,21.9072,180000.0
2009-07-08 13:10:00,30.45,30.64,30.45,30.56,316200.0,21.9072,22.0439,21.9072,21.9863,316200.0
2009-07-08 13:20:00,30.55,30.78,30.54,30.75,235600.0,21.9791,22.1446,21.972,22.123,235600.0
2009-07-08 13:30:00,30.74,30.75,30.6,30.63,157600.0,22.1158,22.123,22.0151,22.0367,157600.0
2009-07-08 13:40:00,30.63,30.73,30.59,30.71,134600.0,22.0367,22.1086,22.0079,22.0943,134600.0
2009-07-08 13:50:00,30.71,30.75,30.59,30.71,136000.0,22.0943,22.123,22.0079,22.0943,136000.0
2009-07-08 14:00:00,30.72,30.72,30.54,30.56,143200.0,22.1015,22.1015,21.972,21.9863,143200.0
2009-07-08 14:10:00,30.57,30.59,30.46,30.52,232800.0,21.9935,22.0079,21.9144,21.9576,232800.0
2009-07-08 14:20:00,30.53,30.66,30.5,30.52,206200.0,21.9648,22.0583,21.9432,21.9576,206200.0
2009-07-08 14:30:00,30.52,30.68,30.42,30.68,225400.0,21.9576,22.0727,21.8856,22.0727,225400.0
2009-07-08 14:40:00,30.67,30.72,30.6,30.64,153400.0,22.0655,22.1015,22.0151,22.0439,153400.0
2009-07-08 14:50:00,30.64,30.79,30.64,30.79,272000.0,22.0439,22.1518,22.0439,22.1518,272000.0
2009-07-08 15:00:00,30.77,30.85,30.68,30.75,261600.0,22.1374,22.195,22.0727,22.123,261600.0
2009-07-08 15:10:00,30.76,30.83,30.68,30.74,306800.0,22.1302,22.1806,22.0727,22.1158,306800.0
2009-07-08 15:20:00,30.73,30.81,30.64,30.72,389000.0,22.1086,22.1662,22.0439,22.1015,389000.0
2009-07-08 15:30:00,30.72,30.86,30.71,30.84,350400.0,22.1015,22.2022,22.0943,22.1878,350400.0
2009-07-08 15:40:00,30.85,30.99,30.8,30.93,578800.0,22.195,22.2957,22.159,22.2525,578800.0
2009-07-08 15:50:00,30.94,30.95,30.82,30.89,878400.0,22.2597,22.2669,22.1734,22.2238,878400.0
2009-07-09 09:30:00,31.15,31.2,30.88,30.88,371400.0,22.4108,22.4468,22.2166,22.2166,371400.0
2009-07-09 09:40:00,30.86,30.98,30.74,30.75,234200.0,22.2022,22.2885,22.1158,22.123,234200.0
2009-07-09 09:50:00,30.76,30.86,30.7,30.81,282000.0,22.1302,22.2022,22.0871,22.1662,282000.0
2009-07-09 10:00:00,30.81,31.18,30.79,31.09,269800.0,22.1662,22.4324,22.1518,22.3676,269800.0
2009-07-09 10:10:00,31.11,31.18,30.96,31.07,204000.0,22.382,22.4324,22.2741,22.3533,204000.0
2009-07-09 10:20:00,31.06,31.12,30.75,30.95,314400.0,22.3461,22.3892,22.123,22.2669,314400.0
2009-07-09 10:30:00,30.98,31.17,30.91,31.07,413200.0,22.2885,22.4252,22.2381,22.3533,413200.0
2009-07-09 10:40:00,31.07,31.27,31.03,31.05,200200.0,22.3533,22.4972,22.3245,22.3389,200200.0
2009-07-09 10:50:00,31.04,31.36,31.04,31.25,161800.0,22.3317,22.5619,22.3317,22.4828,161800.0
2009-07-09 11:00:00,31.25,31.25,30.96,31.05,282400.0,22.4828,22.4828,22.2741,22.3389,282400.0
2009-07-09 11:10:00,31.08,31.13,30.99,31.06,310800.0,22.3605,22.3964,22.2957,22.3461,310800.0
2009-07-09 11:20:00,31.06,31.14,31.03,31.05,152800.0,22.3461,22.4036,22.3245,22.3389,152800.0
2009-07-09 11:30:00,31.04,31.22,31.02,31.2,192600.0,22.3317,22.4612,22.3173,22.4468,192600.0
2009-07-09 11:40:00,31.2,31.48,31.2,31.33,185200.0,22.4468,22.6482,22.4468,22.5403,185200.0
2009-07-09 11:50:00,31.32,31.36,31.14,31.14,88200.0,22.5331,22.5619,22.4036,22.4036,88200.0
2009-07-09 12:00:00,31.13,31.4,31.08,31.34,110200.0,22.3964,22.5907,22.3605,22.5475,110200.0
2009-07-09 12:10:00,31.34,31.35,31.18,31.35,95000.0,22.5475,22.5547,22.4324,22.5547,95000.0
2009-07-09 12:20:00,31.35,31.48,31.33,31.43,116800.0,22.5547,22.6482,22.5403,22.6123,116800.0
2009-07-09 12:30:00,31.42,31.5,31.4,31.45,96200.0,22.6051,22.6626,22.5907,22.6267,96200.0
2009-07-09 12:40:00,31.45,31.47,31.3,31.33,67800.0,22.6267,22.641,22.5187,22.5403,67800.0
2009-07-09 12:50:00,31.34,31.4,31.25,31.4,98400.0,22.5475,22.5907,22.4828,22.5907,98400.0
2009-07-09 13:00:00,31.4,31.41,31.24,31.33,166400.0,22.5907,22.5979,22.4756,22.5403,166400.0
2009-07-09 13:10:00,31.34,31.48,31.32,31.38,240800.0,22.5475,22.6482,22.5331,22.5763,240800.0
2009-07-09 13:20:00,31.38,31.42,31.2,31.3,225200.0,22.5763,22.6051,22.4468,22.5187,225200.0
2009-07-09 13:30:00,31.3,31.38,31.25,31.28,141000.0,22.5187,22.5763,22.4828,22.5043,141000.0
2009-07-09 13:40:00,31.27,31.35,31.25,31.32,97400.0,22.4972,22.5547,22.4828,22.5331,97400.0
2009-07-09 13:50:00,31.32,31.36,31.28,31.33,116600.0,22.5331,22.5619,22.5043,22.5403,116600.0
2009-07-09 14:00:00,31.33,31.43,31.3,31.36,118200.0,22.5403,22.6123,22.5187,22.5619,118200.0
2009-07-09 14:10:00,31.36,31.48,31.35,31.43,305400.0,22.5619,22.6482,22.5547,22.6123,305400.0
2009-07-09 14:20:00,31.43,31.49,31.38,31.38,100000.0,22.6123,22.6554,22.5763,22.5763,100000.0
2009-07-09 14:30:00,31.38,31.48,31.38,31.42,118200.0,22.5763,22.6482,22.5763,22.6051,118200.0
2009-07-09 14:40:00,31.42,31.46,31.39,31.43,225600.0,22.6051,22.6338,22.5835,22.6123,225600.0
2009-07-09 14:50:00,31.43,31.49,31.37,31.4,128000.0,22.6123,22.6554,22.5691,22.5907,128000.0
2009-07-09 15:00:00,31.4,31.46,31.32,31.42,223000.0,22.5907,22.6338,22.5331,22.6051,223000.0
2009-07-09 15:10:00,31.42,31.48,31.36,31.43,143000.0,22.6051,22.6482,22.5619,22.6123,143000.0
2009-07-09 15:20:00,31.43,31.43,31.32,31.37,242200.0,22.6123,22.6123,22.5331,22.5691,242200.0
2009-07-09 15:30:00,31.36,31.43,31.31,31.41,284400.0,22.5619,22.6123,22.5259,22.5979,284400.0
2009-07-09 15:40:00,31.42,31.46,31.31,31.31,302600.0,22.6051,22.6338,22.5259,22.5259,302600.0
2009-07-09 15:50:00,31.31,31.36,31.24,31.36,485200.0,22.5259,22.5619,22.4756,22.5619,485200.0
2009-07-10 09:30:00,30.77,30.98,30.49,30.89,369000.0,22.1374,22.2885,21.936,22.2238,369000.0
2009-07-10 09:40:00,30.89,31.25,30.89,31.24,237800.0,22.2238,22.4828,22.2238,22.4756,237800.0
2009-07-10 09:50:00,31.25,31.38,30.99,31.04,283400.0,22.4828,22.5763,22.2957,22.3317,283400.0
2009-07-10 10:00:00,31.04,31.18,30.86,31.04,282000.0,22.3317,22.4324,22.2022,22.3317,282000.0
2009-07-10 10:10:00,31.05,31.34,30.98,31.27,172400.0,22.3389,22.5475,22.2885,22.4972,172400.0
2009-07-10 10:20:00,31.28,31.46,31.28,31.4,178000.0,22.5043,22.6338,22.5043,22.5907,178000.0
2009-07-10 10:30:00,31.41,31.41,31.24,31.25,126400.0,22.5979,22.5979,22.4756,22.4828,126400.0
2009-07-10 10:40:00,31.27,31.48,31.25,31.43,166400.0,22.4972,22.6482,22.4828,22.6123,166400.0
2009-07-10 10:50:00,31.42,31.45,31.15,31.15,161200.0,22.6051,22.6267,22.4108,22.4108,161200.0
2009-07-10 11:00:00,31.15,31.16,31.03,31.07,126000.0,22.4108,22.418,22.3245,22.3533,126000.0
2009-07-10 11:10:00,31.07,31.18,30.98,31.06,217000.0,22.3533,22.4324,22.2885,22.3461,217000.0
2009-07-10 11:20:00,31.06,31.06,30.86,30.99,82000.0,22.3461,22.3461,22.2022,22.2957,82000.0
2009-07-10 11:30:00,31.0,31.11,30.95,31.06,94800.0,22.3029,22.382,22.2669,22.3461,94800.0
2009-07-10 11:40:00,31.06,31.15,31.0,31.15,142800.0,22.3461,22.4108,22.3029,22.4108,142800.0
2009-07-10 11:50:00,31.15,31.2,31.08,31.1,118400.0,22.4108,22.4468,22.3605,22.3748,118400.0
2009-07-10 12:00:00,31.1,31.16,31.06,31.15,116400.0,22.3748,22.418,22.3461,22.4108,116400.0
2009-07-10 12:10:00,31.15,31.23,31.15,31.22,65000.0,22.4108,22.4684,22.4108,22.4612,65000.0
2009-07-10 12:20:00,31.22,31.22,31.11,31.14,52200.0,22.4612,22.4612,22.382,22.4036,52200.0
2009-07-10 12:30:00,31.14,31.25,31.1,31.25,97200.0,22.4036,22.4828,22.3748,22.4828,97200.0
2009-07-10 12:40:00,31.26,31.35,31.22,31.3,95000.0,22.49,22.5547,22.4612,22.5187,95000.0
2009-07-10 12:50:00,31.29,31.3,31.11,31.15,89800.0,22.5115,22.5187,22.382,22.4108,89800.0
2009-07-10 13:00:00,31.15,31.17,31.12,31.13,50600.0,22.4108,22.4252,22.3892,22.3964,50600.0
2009-07-10 13:10:00,31.13,31.25,31.13,31.25,93200.0,22.3964,22.4828,22.3964,22.4828,93200.0
2009-07-10 13:20:00,31.25,31.25,31.14,31.15,84800.0,22.4828,22.4828,22.4036,22.4108,84800.0
2009-07-10 13:30:00,31.14,31.24,31.11,31.24,71000.0,22.4036,22.4756,22.382,22.4756,71000.0
2009-07-10 13:40:00,31.24,31.35,31.23,31.29,71200.0,22.4756,22.5547,22.4684,22.5115,71200.0
2009-07-10 13:50:00,31.28,31.45,31.27,31.41,84800.0,22.5043,22.6267,22.4972,22.5979,84800.0
2009-07-10 14:00:00,31.42,31.42,31.3,31.3,63200.0,22.6051,22.6051,22.5187,22.5187,63200.0
2009-07-10 14:10:00,31.29,31.32,31.2,31.32,117200.0,22.5115,22.5331,22.4468,22.5331,117200.0
2009-07-10 14:20:00,31.31,31.31,31.13,31.21,118600.0,22.5259,22.5259,22.3964,22.454,118600.0
2009-07-10 14:30:00,31.22,31.26,31.19,31.25,59200.0,22.4612,22.49,22.4396,22.4828,59200.0
2009-07-10 14:40:00,31.24,31.25,31.15,31.23,126400.0,22.4756,22.4828,22.4108,22.4684,126400.0
2009-07-10 14:50:00,31.24,31.28,31.14,31.15,133400.0,22.4756,22.5043,22.4036,22.4108,133400.0
2009-07-10 15:00:00,31.17,31.2,31.1,31.13,161800.0,22.4252,22.4468,22.3748,22.3964,161800.0
2009-07-10 15:10:00,31.14,31.28,31.14,31.25,109400.0,22.4036,22.5043,22.4036,22.4828,109400.0
2009-07-10 15:20:00,31.27,31.27,31.17,31.21,301400.0,22.4972,22.4972,22.4252,22.454,301400.0
2009-07-10 15:30:00,31.22,31.32,31.2,31.29,205000.0,22.4612,22.5331,22.4468,22.5115,205000.0
2009-07-10 15:40:00,31.3,31.3,31.13,31.25,357800.0,22.5187,22.5187,22.3964,22.4828,357800.0
2009-07-10 15:50:00,31.25,31.27,31.18,31.23,378600.0,22.4828,22.4972,22.4324,22.4684,378600.0
2009-07-13 09:30:00,31.23,31.25,31.0,31.06,371600.0,22.4684,22.4828,22.3029,22.3461,371600.0
2009-07-13 09:40:00,31.06,31.14,30.93,31.07,199200.0,22.3461,22.4036,22.2525,22.3533,199200.0
2009-07-13 09:50:00,31.07,31.1,30.88,30.95,147600.0,22.3533,22.3748,22.2166,22.2669,147600.0
2009-07-13 10:00:00,30.93,31.0,30.68,30.76,271000.0,22.2525,22.3029,22.0727,22.1302,271000.0
2009-07-13 10:10:00,30.75,31.0,30.73,30.97,121400.0,22.123,22.3029,22.1086,22.2813,121400.0
2009-07-13 10:20:00,30.94,31.17,30.88,31.17,110000.0,22.2597,22.4252,22.2166,22.4252,110000.0
2009-07-13 10:30:00,31.18,31.23,31.06,31.13,236600.0,22.4324,22.4684,22.3461,22.3964,236600.0
2009-07-13 10:40:00,31.13,31.25,31.0,31.09,140000.0,22.3964,22.4828,22.3029,22.3676,140000.0
2009-07-13 10:50:00,31.09,31.26,31.02,31.26,186400.0,22.3676,22.49,22.3173,22.49,186400.0
2009-07-13 11:00:00,31.27,31.4,31.11,31.15,176400.0,22.4972,22.5907,22.382,22.4108,176400.0
2009-07-13 11:10:00,31.16,31.25,31.11,31.2,191000.0,22.418,22.4828,22.382,22.4468,191000.0
2009-07-13 11:20:00,31.18,31.22,31.11,31.18,86400.0,22.4324,22.4612,22.382,22.4324,86400.0
2009-07-13 11:30:00,31.19,31.53,31.18,31.36,151800.0,22.4396,22.6842,22.4324,22.5619,151800.0
2009-07-13 11:40:00,31.35,31.5,31.34,31.46,178400.0,22.5547,22.6626,22.5475,22.6338,178400.0
2009-07-13 11:50:00,31.47,31.53,31.44,31.45,100000.0,22.641,22.6842,22.6195,22.6267,100000.0
2009-07-13 12:00:00,31.45,31.53,31.33,31.38,74600.0,22.6267,22.6842,22.5403,22.5763,74600.0
2009-07-13 12:10:00,31.36,31.42,31.34,31.41,37600.0,22.5619,22.6051,22.5475,22.5979,37600.0
2009-07-13 12:20:00,31.4,31.4,31.29,31.39,51200.0,22.5907,22.5907,22.5115,22.5835,51200.0
2009-07-13 12:30:00,31.39,31.4,31.25,31.36,55800.0,22.5835,22.5907,22.4828,22.5619,55800.0
2009-07-13 12:40:00,31.38,31.42,31.29,31.36,69800.0,22.5763,22.6051,22.5115,22.5619,69800.0
2009-07-13 12:50:00,31.36,31.36,31.25,31.3,65000.0,22.5619,22.5619,22.4828,22.5187,65000.0
2009-07-13 13:00:00,31.3,31.5,31.3,31.47,63800.0,22.5187,22.6626,22.5187,22.641,63800.0
2009-07-13 13:10:00,31.47,31.49,31.41,31.46,130000.0,22.641,22.6554,22.5979,22.6338,130000.0
2009-07-13 13:20:00,31.45,31.49,31.42,31.48,120800.0,22.6267,22.6554,22.6051,22.6482,120800.0
2009-07-13 13:30:00,31.47,31.56,31.46,31.5,99800.0,22.641,22.7058,22.6338,22.6626,99800.0
2009-07-13 13:40:00,31.5,31.54,31.47,31.53,142000.0,22.6626,22.6914,22.641,22.6842,142000.0
2009-07-13 13:50:00,31.52,31.58,31.5,31.51,114200.0,22.677,22.7202,22.6626,22.6698,114200.0
2009-07-13 14:00:00,31.53,31.61,31.49,31.5,157400.0,22.6842,22.7418,22.6554,22.6626,157400.0
2009-07-13 14:10:00,31.5,31.53,31.46,31.51,169200.0,22.6626,22.6842,22.6338,22.6698,169200.0
2009-07-13 14:20:00,31.52,31.59,31.5,31.53,164000.0,22.677,22.7274,22.6626,22.6842,164000.0
2009-07-13 14:30:00,31.53,31.55,31.51,31.53,59200.0,22.6842,22.6986,22.6698,22.6842,59200.0
2009-07-13 14:40:00,31.54,31.55,31.49,31.52,77000.0,22.6914,22.6986,22.6554,22.677,77000.0
2009-07-13 14:50:00,31.5,31.59,31.5,31.53,87200.0,22.6626,22.7274,22.6626,22.6842,87200.0
2009-07-13 15:00:00,31.53,31.61,31.53,31.58,132000.0,22.6842,22.7418,22.6842,22.7202,132000.0
2009-07-13 15:10:00,31.57,31.67,31.56,31.63,123000.0,22.713,22.7849,22.7058,22.7562,123000.0
2009-07-13 15:20:00,31.61,31.64,31.56,31.59,110600.0,22.7418,22.7633,22.7058,22.7274,110600.0
2009-07-13 15:30:00,31.6,31.76,31.57,31.76,217000.0,22.7346,22.8497,22.713,22.8497,217000.0
2009-07-13 15:40:00,31.75,31.92,31.74,31.86,299600.0,22.8425,22.9648,22.8353,22.9216,299600.0
2009-07-13 15:50:00,31.86,31.91,31.81,31.89,405400.0,22.9216,22.9576,22.8857,22.9432,405400.0
2009-07-14 09:30:00,32.27,32.46,32.07,32.21,483200.0,23.2166,23.3533,23.0727,23.1734,483200.0
2009-07-14 09:40:00,32.2,32.5,32.19,32.5,353600.0,23.1662,23.3821,23.159,23.3821,353600.0
2009-07-14 09:50:00,32.49,32.54,32.2,32.26,302800.0,23.3749,23.4108,23.1662,23.2094,302800.0
2009-07-14 10:00:00,32.26,32.49,32.24,32.43,91400.0,23.2094,23.3749,23.195,23.3317,91400.0
2009-07-14 10:10:00,32.42,32.45,32.3,32.31,81000.0,23.3245,23.3461,23.2382,23.2454,81000.0
2009-07-14 10:20:00,32.31,32.33,32.13,32.24,141200.0,23.2454,23.2598,23.1159,23.195,141200.0
2009-07-14 10:30:00,32.26,32.27,31.97,32.01,242000.0,23.2094,23.2166,23.0008,23.0295,242000.0
2009-07-14 10:40:00,32.0,32.04,31.81,31.97,175000.0,23.0223,23.0511,22.8857,23.0008,175000.0
2009-07-14 10:50:00,31.97,32.19,31.94,32.18,138800.0,23.0008,23.159,22.9792,23.1518,138800.0
2009-07-14 11:00:00,32.18,32.33,32.14,32.15,111800.0,23.1518,23.2598,23.1231,23.1303,111800.0
2009-07-14 11:10:00,32.16,32.31,32.1,32.27,105200.0,23.1375,23.2454,23.0943,23.2166,105200.0
2009-07-14 11:20:00,32.27,32.38,32.25,32.35,97800.0,23.2166,23.2957,23.2022,23.2742,97800.0
2009-07-14 11:30:00,32.38,32.47,32.24,32.43,113600.0,23.2957,23.3605,23.195,23.3317,113600.0
2009-07-14 11:40:00,32.43,32.46,32.31,32.37,68000.0,23.3317,23.3533,23.2454,23.2885,68000.0
2009-07-14 11:50:00,32.35,32.41,32.23,32.25,90200.0,23.2742,23.3173,23.1878,23.2022,90200.0
2009-07-14 12:00:00,32.24,32.31,32.18,32.27,55200.0,23.195,23.2454,23.1518,23.2166,55200.0
2009-07-14 12:10:00,32.27,32.27,32.12,32.13,56800.0,23.2166,23.2166,23.1087,23.1159,56800.0
2009-07-14 12:20:00,32.13,32.15,31.99,32.07,126400.0,23.1159,23.1303,23.0152,23.0727,126400.0
2009-07-14 12:30:00,32.09,32.13,31.98,32.01,63600.0,23.0871,23.1159,23.008,23.0295,63600.0
2009-07-14 12:40:00,32.02,32.07,31.89,32.05,119200.0,23.0367,23.0727,22.9432,23.0583,119200.0
2009-07-14 12:50:00,32.05,32.08,31.96,32.0,44200.0,23.0583,23.0799,22.9936,23.0223,44200.0
2009-07-14 13:00:00,31.99,32.09,31.99,32.0,75200.0,23.0152,23.0871,23.0152,23.0223,75200.0
2009-07-14 13:10:00,32.0,32.05,31.95,31.97,68200.0,23.0223,23.0583,22.9864,23.0008,68200.0
2009-07-14 13:20:00,31.97,32.07,31.97,32.04,35400.0,23.0008,23.0727,23.0008,23.0511,35400.0
2009-07-14 13:30:00,32.04,32.16,32.02,32.15,153400.0,23.0511,23.1375,23.0367,23.1303,153400.0
2009-07-14 13:40:00,32.16,32.23,32.13,32.2,71200.0,23.1375,23.1878,23.1159,23.1662,71200.0
2009-07-14 13:50:00,32.21,32.24,32.13,32.15,62400.0,23.1734,23.195,23.1159,23.1303,62400.0
2009-07-14 14:00:00,32.15,32.19,32.07,32.17,96600.0,23.1303,23.159,23.0727,23.1447,96600.0
2009-07-14 14:10:00,32.18,32.27,32.13,32.21,86200.0,23.1518,23.2166,23.1159,23.1734,86200.0
2009-07-14 14:20:00,32.21,32.25,32.16,32.16,77200.0,23.1734,23.2022,23.1375,23.1375,77200.0
2009-07-14 14:30:00,32.15,32.27,32.11,32.18,43800.0,23.1303,23.2166,23.1015,23.1518,43800.0
2009-07-14 14:40:00,32.19,32.24,32.13,32.13,114200.0,23.159,23.195,23.1159,23.1159,114200.0
2009-07-14 14:50:00,32.14,32.19,32.1,32.19,79600.0,23.1231,23.159,23.0943,23.159,79600.0
2009-07-14 15:00:00,32.19,32.27,32.16,32.24,103800.0,23.159,23.2166,23.1375,23.195,103800.0
2009-07-14 15:10:00,32.24,32.32,32.24,32.32,94200.0,23.195,23.2526,23.195,23.2526,94200.0
2009-07-14 15:20:00,32.3,32.33,32.26,32.33,118600.0,23.2382,23.2598,23.2094,23.2598,118600.0
2009-07-14 15:30:00,32.32,32.32,32.26,32.31,186400.0,23.2526,23.2526,23.2094,23.2454,186400.0
2009-07-14 15:40:00,32.31,32.33,32.17,32.19,322800.0,23.2454,23.2598,23.1447,23.159,322800.0
2009-07-14 15:50:00,32.2,32.35,32.17,32.34,385600.0,23.1662,23.2742,23.1447,23.267,385600.0
2009-07-15 09:30:00,32.69,32.9,32.58,32.67,604800.0,23.5701,23.7215,23.4908,23.5556,604800.0
2009-07-15 09:40:00,32.66,32.69,32.53,32.6,392800.0,23.5484,23.5701,23.4547,23.5052,392800.0
2009-07-15 09:50:00,32.6,32.8,32.56,32.73,608400.0,23.5052,23.6494,23.4763,23.5989,608400.0
2009-07-15 10:00:00,32.73,32.82,32.69,32.7,215200.0,23.5989,23.6638,23.5701,23.5773,215200.0
2009-07-15 10:10:00,32.7,32.71,32.65,32.7,168600.0,23.5773,23.5845,23.5412,23.5773,168600.0
2009-07-15 10:20:00,32.69,32.72,32.63,32.66,229800.0,23.5701,23.5917,23.5268,23.5484,229800.0
2009-07-15 10:30:00,32.68,32.76,32.6,32.69,316600.0,23.5629,23.6205,23.5052,23.5701,316600.0
2009-07-15 10:40:00,32.69,32.71,32.6,32.66,166400.0,23.5701,23.5845,23.5052,23.5484,166400.0
2009-07-15 10:50:00,32.67,32.75,32.59,32.65,112600.0,23.5556,23.6133,23.498,23.5412,112600.0
2009-07-15 11:00:00,32.63,32.76,32.63,32.67,66400.0,23.5268,23.6205,23.5268,23.5556,66400.0
2009-07-15 11:10:00,32.67,32.7,32.65,32.66,125000.0,23.5556,23.5773,23.5412,23.5484,125000.0
2009-07-15 11:20:00,32.68,32.73,32.66,32.7,70400.0,23.5629,23.5989,23.5484,23.5773,70400.0
2009-07-15 11:30:00,32.7,32.81,32.68,32.77,90000.0,23.5773,23.6566,23.5629,23.6277,90000.0
2009-07-15 11:40:00,32.77,32.8,32.68,32.69,104800.0,23.6277,23.6494,23.5629,23.5701,104800.0
2009-07-15 11:50:00,32.69,32.72,32.67,32.72,157800.0,23.5701,23.5917,23.5556,23.5917,157800.0
2009-07-15 12:00:00,32.71,32.74,32.68,32.7,141200.0,23.5845,23.6061,23.5629,23.5773,141200.0
2009-07-15 12:10:00,32.7,32.71,32.59,32.66,131200.0,23.5773,23.5845,23.498,23.5484,131200.0
2009-07-15 12:20:00,32.66,32.76,32.66,32.73,104200.0,23.5484,23.6205,23.5484,23.5989,104200.0
2009-07-15 12:30:00,32.73,32.93,32.72,32.92,125400.0,23.5989,23.7431,23.5917,23.7359,125400.0
2009-07-15 12:40:00,32.91,32.92,32.83,32.85,69000.0,23.7287,23.7359,23.671,23.6854,69000.0
2009-07-15 12:50:00,32.85,32.93,32.84,32.88,82000.0,23.6854,23.7431,23.6782,23.7071,82000.0
2009-07-15 13:00:00,32.88,32.97,32.88,32.94,75800.0,23.7071,23.7719,23.7071,23.7503,75800.0
2009-07-15 13:10:00,32.94,32.96,32.87,32.89,82000.0,23.7503,23.7647,23.6998,23.7143,82000.0
2009-07-15 13:20:00,32.89,32.96,32.89,32.92,99200.0,23.7143,23.7647,23.7143,23.7359,99200.0
2009-07-15 13:30:00,32.91,32.95,32.9,32.91,76200.0,23.7287,23.7575,23.7215,23.7287,76200.0
2009-07-15 13:40:00,32.92,32.99,32.91,32.94,84400.0,23.7359,23.7864,23.7287,23.7503,84400.0
2009-07-15 13:50:00,32.94,32.96,32.9,32.95,87800.0,23.7503,23.7647,23.7215,23.7575,87800.0
2009-07-15 14:00:00,32.95,33.06,32.87,33.02,138400.0,23.7575,23.8368,23.6998,23.808,138400.0
2009-07-15 14:10:00,33.01,33.04,32.98,33.02,136400.0,23.8008,23.8224,23.7792,23.808,136400.0
2009-07-15 14:20:00,33.01,33.13,33.0,33.13,156800.0,23.8008,23.8873,23.7936,23.8873,156800.0
2009-07-15 14:30:00,33.12,33.2,33.1,33.1,127200.0,23.8801,23.9378,23.8657,23.8657,127200.0
2009-07-15 14:40:00,33.11,33.27,33.1,33.26,231800.0,23.8729,23.9883,23.8657,23.981,231800.0
2009-07-15 14:50:00,33.26,33.31,33.21,33.27,186400.0,23.981,24.0171,23.945,23.9883,186400.0
2009-07-15 15:00:00,33.29,33.36,33.26,33.33,219000.0,24.0027,24.0531,23.981,24.0315,219000.0
2009-07-15 15:10:00,33.34,33.4,33.28,33.34,207000.0,24.0387,24.082,23.9955,24.0387,207000.0
2009-07-15 15:20:00,33.34,33.35,33.1,33.1,254200.0,24.0387,24.0459,23.8657,23.8657,254200.0
2009-07-15 15:30:00,33.12,33.2,33.09,33.2,297400.0,23.8801,23.9378,23.8585,23.9378,297400.0
2009-07-15 15:40:00,33.2,33.27,33.15,33.17,430000.0,23.9378,23.9883,23.9017,23.9162,430000.0
2009-07-15 15:50:00,33.18,33.27,33.17,33.22,493000.0,23.9234,23.9883,23.9162,23.9522,493000.0
2009-07-16 09:30:00,32.94,33.74,32.9,33.59,413400.0,23.7503,24.3271,23.7215,24.219,413400.0
2009-07-16 09:40:00,33.6,33.71,33.52,33.66,224800.0,24.2262,24.3055,24.1685,24.2695,224800.0
2009-07-16 09:50:00,33.66,33.74,33.55,33.57,139400.0,24.2695,24.3271,24.1901,24.2046,139400.0
2009-07-16 10:00:00,33.56,33.56,33.13,33.42,321400.0,24.1973,24.1973,23.8873,24.0964,321400.0
2009-07-16 10:10:00,33.44,33.6,33.38,33.5,151000.0,24.1108,24.2262,24.0676,24.1541,151000.0
2009-07-16 10:20:00,33.51,33.66,33.49,33.64,175600.0,24.1613,24.2695,24.1469,24.255,175600.0
2009-07-16 10:30:00,33.65,34.0,33.62,33.93,322800.0,24.2622,24.5146,24.2406,24.4641,322800.0
2009-07-16 10:40:00,33.92,33.98,33.8,33.82,184000.0,24.4569,24.5002,24.3704,24.3848,184000.0
2009-07-16 10:50:00,33.83,33.88,33.75,33.76,103600.0,24.392,24.4281,24.3343,24.3416,103600.0
2009-07-16 11:00:00,33.75,33.99,33.75,33.85,123200.0,24.3343,24.5074,24.3343,24.4064,123200.0
2009-07-16 11:10:00,33.85,33.88,33.77,33.84,103600.0,24.4064,24.4281,24.3488,24.3992,103600.0
2009-07-16 11:20:00,33.84,33.91,33.84,33.87,147000.0,24.3992,24.4497,24.3992,24.4209,147000.0
2009-07-16 11:30:00,33.85,34.01,33.77,34.0,155200.0,24.4064,24.5218,24.3488,24.5146,155200.0
2009-07-16 11:40:00,33.99,34.04,33.92,33.97,109600.0,24.5074,24.5434,24.4569,24.493,109600.0
2009-07-16 11:50:00,33.96,34.16,33.95,34.13,165000.0,24.4858,24.63,24.4785,24.6083,165000.0
2009-07-16 12:00:00,34.13,34.13,34.01,34.02,126200.0,24.6083,24.6083,24.5218,24.529,126200.0
2009-07-16 12:10:00,34.02,34.13,34.0,34.13,119600.0,24.529,24.6083,24.5146,24.6083,119600.0
2009-07-16 12:20:00,34.13,34.17,34.12,34.16,43600.0,24.6083,24.6372,24.6011,24.63,43600.0
2009-07-16 12:30:00,34.15,34.2,34.1,34.15,79600.0,24.6227,24.6588,24.5867,24.6227,79600.0
2009-07-16 12:40:00,34.16,34.21,34.13,34.19,45400.0,24.63,24.666,24.6083,24.6516,45400.0
2009-07-16 12:50:00,34.2,34.22,34.1,34.12,59800.0,24.6588,24.6732,24.5867,24.6011,59800.0
2009-07-16 13:00:00,34.13,34.17,34.02,34.04,104600.0,24.6083,24.6372,24.529,24.5434,104600.0
2009-07-16 13:10:00,34.04,34.06,33.98,33.99,87400.0,24.5434,24.5579,24.5002,24.5074,87400.0
2009-07-16 13:20:00,33.99,34.02,33.87,33.88,99800.0,24.5074,24.529,24.4209,24.4281,99800.0
2009-07-16 13:30:00,33.88,33.95,33.87,33.9,107000.0,24.4281,24.4785,24.4209,24.4425,107000.0
2009-07-16 13:40:00,33.9,33.97,33.88,33.94,66000.0,24.4425,24.493,24.4281,24.4713,66000.0
2009-07-16 13:50:00,33.95,34.02,33.94,33.95,73000.0,24.4785,24.529,24.4713,24.4785,73000.0
2009-07-16 14:00:00,33.96,34.03,33.95,34.03,84600.0,24.4858,24.5362,24.4785,24.5362,84600.0
2009-07-16 14:10:00,34.03,34.04,33.97,34.01,67400.0,24.5362,24.5434,24.493,24.5218,67400.0
2009-07-16 14:20:00,34.01,34.12,34.0,34.1,75600.0,24.5218,24.6011,24.5146,24.5867,75600.0
2009-07-16 14:30:00,34.1,34.18,34.06,34.18,96400.0,24.5867,24.6444,24.5579,24.6444,96400.0
2009-07-16 14:40:00,34.18,34.25,34.12,34.25,99200.0,24.6444,24.6949,24.6011,24.6949,99200.0
2009-07-16 14:50:00,34.25,34.31,34.21,34.21,133600.0,24.6949,24.7381,24.666,24.666,133600.0
2009-07-16 15:00:00,34.21,34.28,34.19,34.27,183200.0,24.666,24.7165,24.6516,24.7093,183200.0
2009-07-16 15:10:00,34.26,34.44,34.25,34.43,173800.0,24.7021,24.8318,24.6949,24.8246,173800.0
2009-07-16 15:20:00,34.43,34.52,34.39,34.52,266800.0,24.8246,24.8895,24.7958,24.8895,266800.0
2009-07-16 15:30:00,34.52,34.63,34.44,34.62,381200.0,24.8895,24.9688,24.8318,24.9616,381200.0
2009-07-16 15:40:00,34.62,34.86,34.59,34.8,548800.0,24.9616,25.1347,24.94,25.0914,548800.0
2009-07-16 15:50:00,34.79,34.81,34.56,34.58,759600.0,25.0842,25.0986,24.9184,24.9328,759600.0
2009-07-17 09:30:00,34.32,34.79,34.18,34.19,556800.0,24.7453,25.0842,24.6444,24.6516,556800.0
2009-07-17 09:40:00,34.21,34.63,34.18,34.48,153400.0,24.666,24.9688,24.6444,24.8607,153400.0
2009-07-17 09:50:00,34.47,34.58,34.36,34.49,115200.0,24.8535,24.9328,24.7742,24.8679,115200.0
2009-07-17 10:00:00,34.48,34.79,34.44,34.74,206800.0,24.8607,25.0842,24.8318,25.0481,206800.0
2009-07-17 10:10:00,34.74,34.85,34.66,34.84,157000.0,25.0481,25.1275,24.9905,25.1203,157000.0
2009-07-17 10:20:00,34.85,35.08,34.83,35.08,212800.0,25.1275,25.2933,25.113,25.2933,212800.0
2009-07-17 10:30:00,35.06,35.07,34.84,34.84,139200.0,25.2789,25.2861,25.1203,25.1203,139200.0
2009-07-17 10:40:00,34.85,34.88,34.79,34.79,82000.0,25.1275,25.1491,25.0842,25.0842,82000.0
2009-07-17 10:50:00,34.8,34.82,34.67,34.77,85400.0,25.0914,25.1058,24.9977,25.0698,85400.0
2009-07-17 11:00:00,34.77,34.84,34.74,34.84,37600.0,25.0698,25.1203,25.0481,25.1203,37600.0
2009-07-17 11:10:00,34.83,34.84,34.77,34.83,54200.0,25.113,25.1203,25.0698,25.113,54200.0
2009-07-17 11:20:00,34.83,34.94,34.81,34.88,138400.0,25.113,25.1924,25.0986,25.1491,138400.0
2009-07-17 11:30:00,34.88,34.99,34.85,34.99,70000.0,25.1491,25.2284,25.1275,25.2284,70000.0
2009-07-17 11:40:00,34.98,34.99,34.87,34.92,83800.0,25.2212,25.2284,25.1419,25.1779,83800.0
2009-07-17 11:50:00,34.95,34.99,34.92,34.99,61000.0,25.1996,25.2284,25.1779,25.2284,61000.0
2009-07-17 12:00:00,34.99,35.1,34.95,35.1,164600.0,25.2284,25.3077,25.1996,25.3077,164600.0
2009-07-17 12:10:00,35.09,35.19,35.05,35.17,102200.0,25.3005,25.3726,25.2717,25.3582,102200.0
2009-07-17 12:20:00,35.17,35.22,35.01,35.02,109800.0,25.3582,25.3942,25.2428,25.25,109800.0
2009-07-17 12:30:00,35.02,35.02,34.94,34.99,130200.0,25.25,25.25,25.1924,25.2284,130200.0
2009-07-17 12:40:00,34.99,35.1,34.99,35.1,86800.0,25.2284,25.3077,25.2284,25.3077,86800.0
2009-07-17 12:50:00,35.1,35.12,35.01,35.03,132000.0,25.3077,25.3221,25.2428,25.2572,132000.0
2009-07-17 13:00:00,35.03,35.05,34.99,35.01,85600.0,25.2572,25.2717,25.2284,25.2428,85600.0
2009-07-17 13:10:00,35.01,35.01,34.91,34.92,126200.0,25.2428,25.2428,25.1707,25.1779,126200.0
2009-07-17 13:20:00,34.93,35.08,34.93,35.04,147000.0,25.1851,25.2933,25.1851,25.2645,147000.0
2009-07-17 13:30:00,35.05,35.18,35.04,35.15,116000.0,25.2717,25.3654,25.2645,25.3438,116000.0
2009-07-17 13:40:00,35.13,35.14,35.07,35.07,86200.0,25.3293,25.3366,25.2861,25.2861,86200.0
2009-07-17 13:50:00,35.07,35.07,34.95,34.99,119000.0,25.2861,25.2861,25.1996,25.2284,119000.0
2009-07-17 14:00:00,34.98,35.04,34.96,34.98,99600.0,25.2212,25.2645,25.2068,25.2212,99600.0
2009-07-17 14:10:00,34.98,35.02,34.88,34.9,141600.0,25.2212,25.25,25.1491,25.1635,141600.0
2009-07-17 14:20:00,34.9,34.95,34.87,34.91,128000.0,25.1635,25.1996,25.1419,25.1707,128000.0
2009-07-17 14:30:00,34.9,34.93,34.86,34.88,92600.0,25.1635,25.1851,25.1347,25.1491,92600.0
2009-07-17 14:40:00,34.9,34.93,34.84,34.85,105200.0,25.1635,25.1851,25.1203,25.1275,105200.0
2009-07-17 14:50:00,34.85,34.87,34.75,34.8,121400.0,25.1275,25.1419,25.0554,25.0914,121400.0
2009-07-17 15:00:00,34.8,34.82,34.71,34.74,137600.0,25.0914,25.1058,25.0265,25.0481,137600.0
2009-07-17 15:10:00,34.74,34.79,34.72,34.73,133200.0,25.0481,25.0842,25.0337,25.0409,133200.0
2009-07-17 15:20:00,34.73,34.74,34.63,34.65,125000.0,25.0409,25.0481,24.9688,24.9833,125000.0
2009-07-17 15:30:00,34.64,34.74,34.62,34.63,283600.0,24.976,25.0481,24.9616,24.9688,283600.0
2009-07-17 15:40:00,34.63,34.8,34.63,34.74,268800.0,24.9688,25.0914,24.9688,25.0481,268800.0
2009-07-17 15:50:00,34.74,34.87,34.73,34.8,395000.0,25.0481,25.1419,25.0409,25.0914,395000.0
2009-07-20 09:30:00,35.23,35.85,35.23,35.79,243600.0,25.4014,25.8485,25.4014,25.8052,243600.0
2009-07-20 09:40:00,35.82,35.88,35.56,35.7,235400.0,25.8268,25.8701,25.6394,25.7403,235400.0
2009-07-20 09:50:00,35.71,35.77,35.57,35.64,146400.0,25.7475,25.7908,25.6466,25.6971,146400.0
2009-07-20 10:00:00,35.67,35.85,35.66,35.76,249000.0,25.7187,25.8485,25.7115,25.7836,249000.0
2009-07-20 10:10:00,35.75,35.97,35.65,35.93,251600.0,25.7764,25.935,25.7043,25.9062,251600.0
2009-07-20 10:20:00,35.93,35.98,35.8,35.83,232200.0,25.9062,25.9422,25.8124,25.8341,232200.0
2009-07-20 10:30:00,35.86,35.91,35.77,35.84,307600.0,25.8557,25.8917,25.7908,25.8413,307600.0
2009-07-20 10:40:00,35.83,35.86,35.54,35.55,235200.0,25.8341,25.8557,25.625,25.6322,235200.0
2009-07-20 10:50:00,35.55,35.59,35.42,35.56,405000.0,25.6322,25.661,25.5384,25.6394,405000.0
2009-07-20 11:00:00,35.56,35.66,35.55,35.57,137400.0,25.6394,25.7115,25.6322,25.6466,137400.0
2009-07-20 11:10:00,35.58,35.77,35.57,35.65,80800.0,25.6538,25.7908,25.6466,25.7043,80800.0
2009-07-20 11:20:00,35.65,35.82,35.59,35.77,84600.0,25.7043,25.8268,25.661,25.7908,84600.0
2009-07-20 11:30:00,35.79,35.86,35.77,35.83,69600.0,25.8052,25.8557,25.7908,25.8341,69600.0
2009-07-20 11:40:00,35.83,35.93,35.81,35.88,90600.0,25.8341,25.9062,25.8196,25.8701,90600.0
2009-07-20 11:50:00,35.88,35.89,35.77,35.81,40400.0,25.8701,25.8773,25.7908,25.8196,40400.0
2009-07-20 12:00:00,35.81,35.97,35.8,35.95,47400.0,25.8196,25.935,25.8124,25.9206,47400.0
2009-07-20 12:10:00,35.95,35.95,35.91,35.91,35600.0,25.9206,25.9206,25.8917,25.8917,35600.0
2009-07-20 12:20:00,35.91,35.92,35.84,35.86,76200.0,25.8917,25.899,25.8413,25.8557,76200.0
2009-07-20 12:30:00,35.88,35.93,35.84,35.92,70200.0,25.8701,25.9062,25.8413,25.899,70200.0
2009-07-20 12:40:00,35.92,35.97,35.9,35.9,48200.0,25.899,25.935,25.8845,25.8845,48200.0
2009-07-20 12:50:00,35.9,35.92,35.81,35.83,82000.0,25.8845,25.899,25.8196,25.8341,82000.0
2009-07-20 13:00:00,35.83,35.9,35.8,35.81,79200.0,25.8341,25.8845,25.8124,25.8196,79200.0
2009-07-20 13:10:00,35.81,35.83,35.7,35.75,82400.0,25.8196,25.8341,25.7403,25.7764,82400.0
2009-07-20 13:20:00,35.74,35.79,35.72,35.79,65400.0,25.7692,25.8052,25.7547,25.8052,65400.0
2009-07-20 13:30:00,35.8,35.92,35.77,35.84,254000.0,25.8124,25.899,25.7908,25.8413,254000.0
2009-07-20 13:40:00,35.83,35.99,35.83,35.98,113600.0,25.8341,25.9494,25.8341,25.9422,113600.0
2009-07-20 13:50:00,35.98,36.04,35.93,36.01,120400.0,25.9422,25.9855,25.9062,25.9638,120400.0
2009-07-20 14:00:00,36.01,36.03,35.93,36.01,155000.0,25.9638,25.9783,25.9062,25.9638,155000.0
2009-07-20 14:10:00,36.0,36.05,35.98,36.01,98000.0,25.9566,25.9927,25.9422,25.9638,98000.0
2009-07-20 14:20:00,36.01,36.04,35.85,35.88,97400.0,25.9638,25.9855,25.8485,25.8701,97400.0
2009-07-20 14:30:00,35.88,36.05,35.88,35.98,190400.0,25.8701,25.9927,25.8701,25.9422,190400.0
2009-07-20 14:40:00,35.97,36.01,35.94,36.0,148600.0,25.935,25.9638,25.9134,25.9566,148600.0
2009-07-20 14:50:00,36.0,36.04,35.96,35.98,96600.0,25.9566,25.9855,25.9278,25.9422,96600.0
2009-07-20 15:00:00,35.98,36.18,35.98,36.16,168000.0,25.9422,26.0864,25.9422,26.072,168000.0
2009-07-20 15:10:00,36.17,36.23,36.15,36.15,180000.0,26.0792,26.1225,26.0648,26.0648,180000.0
2009-07-20 15:20:00,36.16,36.17,35.88,36.12,145800.0,26.072,26.0792,25.8701,26.0432,145800.0
2009-07-20 15:30:00,36.11,36.13,36.02,36.13,200800.0,26.0359,26.0504,25.9711,26.0504,200800.0
2009-07-20 15:40:00,36.13,36.18,36.05,36.09,273000.0,26.0504,26.0864,25.9927,26.0215,273000.0
2009-07-20 15:50:00,36.1,36.21,36.08,36.13,378400.0,26.0287,26.108,26.0143,26.0504,378400.0
2009-07-21 09:30:00,36.57,36.69,36.42,36.64,164400.0,26.3676,26.4541,26.2595,26.4181,164400.0
2009-07-21 09:40:00,36.62,36.63,36.33,36.41,179000.0,26.4037,26.4109,26.1946,26.2522,179000.0
2009-07-21 09:50:00,36.4,36.5,36.3,36.47,131200.0,26.245,26.3171,26.1729,26.2955,131200.0
2009-07-21 10:00:00,36.47,36.55,36.06,36.12,227600.0,26.2955,26.3532,25.9999,26.0432,227600.0
2009-07-21 10:10:00,36.1,36.3,36.08,36.27,146200.0,26.0287,26.1729,26.0143,26.1513,146200.0
2009-07-21 10:20:00,36.27,36.38,36.2,36.26,91400.0,26.1513,26.2306,26.1008,26.1441,91400.0
2009-07-21 10:30:00,36.27,36.54,36.24,36.49,115200.0,26.1513,26.346,26.1297,26.3099,115200.0
2009-07-21 10:40:00,36.48,36.5,36.25,36.27,84000.0,26.3027,26.3171,26.1369,26.1513,84000.0
2009-07-21 10:50:00,36.27,36.34,36.19,36.34,74400.0,26.1513,26.2018,26.0936,26.2018,74400.0
2009-07-21 11:00:00,36.34,36.37,36.1,36.24,97400.0,26.2018,26.2234,26.0287,26.1297,97400.0
2009-07-21 11:10:00,36.24,36.31,36.15,36.21,90800.0,26.1297,26.1801,26.0648,26.108,90800.0
2009-07-21 11:20:00,36.22,36.33,36.22,36.3,57600.0,26.1153,26.1946,26.1153,26.1729,57600.0
2009-07-21 11:30:00,36.31,36.32,36.15,36.17,100200.0,26.1801,26.1874,26.0648,26.0792,100200.0
2009-07-21 11:40:00,36.17,36.17,35.95,35.96,134200.0,26.0792,26.0792,25.9206,25.9278,134200.0
2009-07-21 11:50:00,35.96,36.02,35.73,35.73,89000.0,25.9278,25.9711,25.762,25.762,89000.0
2009-07-21 12:00:00,35.73,35.87,35.71,35.87,68000.0,25.762,25.8629,25.7475,25.8629,68000.0
2009-07-21 12:10:00,35.84,35.87,35.82,35.86,44800.0,25.8413,25.8629,25.8268,25.8557,44800.0
2009-07-21 12:20:00,35.86,35.88,35.75,35.84,88000.0,25.8557,25.8701,25.7764,25.8413,88000.0
2009-07-21 12:30:00,35.84,35.86,35.69,35.71,185200.0,25.8413,25.8557,25.7331,25.7475,185200.0
2009-07-21 12:40:00,35.7,35.72,35.64,35.71,64600.0,25.7403,25.7547,25.6971,25.7475,64600.0
2009-07-21 12:50:00,35.69,35.76,35.68,35.74,66000.0,25.7331,25.7836,25.7259,25.7692,66000.0
2009-07-21 13:00:00,35.69,35.72,35.54,35.59,73800.0,25.7331,25.7547,25.625,25.661,73800.0
2009-07-21 13:10:00,35.6,35.72,35.58,35.72,38600.0,25.6682,25.7547,25.6538,25.7547,38600.0
2009-07-21 13:20:00,35.73,35.74,35.66,35.74,42600.0,25.762,25.7692,25.7115,25.7692,42600.0
2009-07-21 13:30:00,35.74,35.78,35.68,35.69,37600.0,25.7692,25.798,25.7259,25.7331,37600.0
2009-07-21 13:40:00,35.69,35.81,35.68,35.77,38600.0,25.7331,25.8196,25.7259,25.7908,38600.0
2009-07-21 13:50:00,35.78,35.85,35.73,35.85,46600.0,25.798,25.8485,25.762,25.8485,46600.0
2009-07-21 14:00:00,35.85,35.98,35.84,35.96,61400.0,25.8485,25.9422,25.8413,25.9278,61400.0
2009-07-21 14:10:00,35.97,36.1,35.96,36.01,61800.0,25.935,26.0287,25.9278,25.9638,61800.0
2009-07-21 14:20:00,36.0,36.07,35.94,36.07,72600.0,25.9566,26.0071,25.9134,26.0071,72600.0
2009-07-21 14:30:00,36.06,36.09,35.93,36.02,86000.0,25.9999,26.0215,25.9062,25.9711,86000.0
2009-07-21 14:40:00,36.01,36.04,35.94,35.99,111600.0,25.9638,25.9855,25.9134,25.9494,111600.0
2009-07-21 14:50:00,36.02,36.16,36.0,36.09,99400.0,25.9711,26.072,25.9566,26.0215,99400.0
2009-07-21 15:00:00,36.12,36.17,36.09,36.14,95000.0,26.0432,26.0792,26.0215,26.0576,95000.0
2009-07-21 15:10:00,36.15,36.18,36.09,36.15,93000.0,26.0648,26.0864,26.0215,26.0648,93000.0
2009-07-21 15:20:00,36.14,36.16,36.06,36.1,112200.0,26.0576,26.072,25.9999,26.0287,112200.0
2009-07-21 15:30:00,36.1,36.18,36.08,36.17,145400.0,26.0287,26.0864,26.0143,26.0792,145400.0
2009-07-21 15:40:00,36.16,36.27,36.14,36.15,294600.0,26.072,26.1513,26.0576,26.0648,294600.0
2009-07-21 15:50:00,36.15,36.31,36.14,36.27,284400.0,26.0648,26.1801,26.0576,26.1513,284400.0
2009-07-22 09:30:00,36.1,36.1,35.58,35.68,303600.0,26.0287,26.0287,25.6538,25.7259,303600.0
2009-07-22 09:40:00,35.72,36.05,35.72,35.97,171800.0,25.7547,25.9927,25.7547,25.935,171800.0
2009-07-22 09:50:00,36.0,36.14,35.9,36.09,110800.0,25.9566,26.0576,25.8845,26.0215,110800.0
2009-07-22 10:00:00,36.1,36.25,36.1,36.21,104600.0,26.0287,26.1369,26.0287,26.108,104600.0
2009-07-22 10:10:00,36.22,36.22,35.88,35.88,328800.0,26.1153,26.1153,25.8701,25.8701,328800.0
2009-07-22 10:20:00,35.87,35.95,35.69,35.74,126200.0,25.8629,25.9206,25.7331,25.7692,126200.0
2009-07-22 10:30:00,35.73,35.89,35.73,35.78,103400.0,25.762,25.8773,25.762,25.798,103400.0
2009-07-22 10:40:00,35.77,35.87,35.63,35.69,143400.0,25.7908,25.8629,25.6899,25.7331,143400.0
2009-07-22 10:50:00,35.69,35.87,35.65,35.84,225200.0,25.7331,25.8629,25.7043,25.8413,225200.0
2009-07-22 11:00:00,35.84,35.93,35.76,35.92,453400.0,25.8413,25.9062,25.7836,25.899,453400.0
2009-07-22 11:10:00,35.9,35.97,35.77,35.87,162000.0,25.8845,25.935,25.7908,25.8629,162000.0
2009-07-22 11:20:00,35.86,35.86,35.7,35.75,96000.0,25.8557,25.8557,25.7403,25.7764,96000.0
2009-07-22 11:30:00,35.73,35.81,35.69,35.72,57800.0,25.762,25.8196,25.7331,25.7547,57800.0
2009-07-22 11:40:00,35.72,35.76,35.58,35.59,55600.0,25.7547,25.7836,25.6538,25.661,55600.0
2009-07-22 11:50:00,35.59,35.76,35.57,35.75,50200.0,25.661,25.7836,25.6466,25.7764,50200.0
2009-07-22 12:00:00,35.76,35.79,35.66,35.68,61600.0,25.7836,25.8052,25.7115,25.7259,61600.0
2009-07-22 12:10:00,35.68,35.69,35.6,35.69,63200.0,25.7259,25.7331,25.6682,25.7331,63200.0
2009-07-22 12:20:00,35.68,35.92,35.68,35.86,64400.0,25.7259,25.899,25.7259,25.8557,64400.0
2009-07-22 12:30:00,35.87,35.91,35.78,35.86,68800.0,25.8629,25.8917,25.798,25.8557,68800.0
2009-07-22 12:40:00,35.84,35.97,35.84,35.97,54200.0,25.8413,25.935,25.8413,25.935,54200.0
2009-07-22 12:50:00,35.97,36.04,35.95,35.99,68800.0,25.935,25.9855,25.9206,25.9494,68800.0
2009-07-22 13:00:00,35.99,36.06,35.94,36.05,48000.0,25.9494,25.9999,25.9134,25.9927,48000.0
2009-07-22 13:10:00,36.03,36.04,35.94,35.96,98000.0,25.9783,25.9855,25.9134,25.9278,98000.0
2009-07-22 13:20:00,35.97,35.97,35.79,35.86,113600.0,25.935,25.935,25.8052,25.8557,113600.0
2009-07-22 13:30:00,35.84,35.91,35.77,35.9,78800.0,25.8413,25.8917,25.7908,25.8845,78800.0
2009-07-22 13:40:00,35.91,35.92,35.79,35.91,63600.0,25.8917,25.899,25.8052,25.8917,63600.0
2009-07-22 13:50:00,35.92,36.01,35.87,36.01,38800.0,25.899,25.9638,25.8629,25.9638,38800.0
2009-07-22 14:00:00,36.02,36.07,35.82,35.83,90000.0,25.9711,26.0071,25.8268,25.8341,90000.0
2009-07-22 14:10:00,35.83,35.91,35.79,35.91,48200.0,25.8341,25.8917,25.8052,25.8917,48200.0
2009-07-22 14:20:00,35.89,35.92,35.81,35.9,49200.0,25.8773,25.899,25.8196,25.8845,49200.0
2009-07-22 14:30:00,35.9,35.95,35.88,35.93,28000.0,25.8845,25.9206,25.8701,25.9062,28000.0
2009-07-22 14:40:00,35.93,36.0,35.93,35.94,38200.0,25.9062,25.9566,25.9062,25.9134,38200.0
2009-07-22 14:50:00,35.93,35.94,35.87,35.9,131800.0,25.9062,25.9134,25.8629,25.8845,131800.0
2009-07-22 15:00:00,35.9,35.94,35.79,35.82,112800.0,25.8845,25.9134,25.8052,25.8268,112800.0
2009-07-22 15:10:00,35.82,35.82,35.65,35.74,138400.0,25.8268,25.8268,25.7043,25.7692,138400.0
2009-07-22 15:20:00,35.74,35.76,35.6,35.63,106200.0,25.7692,25.7836,25.6682,25.6899,106200.0
2009-07-22 15:30:00,35.63,35.7,35.58,35.58,144000.0,25.6899,25.7403,25.6538,25.6538,144000.0
2009-07-22 15:40:00,35.59,35.68,35.52,35.6,245200.0,25.661,25.7259,25.6105,25.6682,245200.0
2009-07-22 15:50:00,35.6,35.71,35.57,35.69,271000.0,25.6682,25.7475,25.6466,25.7331,271000.0
2009-07-23 09:30:00,35.7,36.35,35.6,36.08,216600.0,25.7403,26.209,25.6682,26.0143,216600.0
2009-07-23 09:40:00,36.11,36.31,35.92,36.26,145200.0,26.0359,26.1801,25.899,26.1441,145200.0
2009-07-23 09:50:00,36.25,36.37,36.12,36.35,204600.0,26.1369,26.2234,26.0432,26.209,204600.0
2009-07-23 10:00:00,36.35,36.45,36.26,36.43,189600.0,26.209,26.2811,26.1441,26.2667,189600.0
2009-07-23 10:10:00,36.43,36.74,36.41,36.74,197000.0,26.2667,26.4902,26.2522,26.4902,197000.0
2009-07-23 10:20:00,36.75,36.8,36.54,36.56,263000.0,26.4974,26.5334,26.346,26.3604,263000.0
2009-07-23 10:30:00,36.56,36.68,36.49,36.66,179600.0,26.3604,26.4469,26.3099,26.4325,179600.0
2009-07-23 10:40:00,36.66,36.68,36.52,36.55,116000.0,26.4325,26.4469,26.3316,26.3532,116000.0
2009-07-23 10:50:00,36.52,36.57,36.43,36.47,138200.0,26.3316,26.3676,26.2667,26.2955,138200.0
2009-07-23 11:00:00,36.48,36.52,36.41,36.47,266000.0,26.3027,26.3316,26.2522,26.2955,266000.0
2009-07-23 11:10:00,36.47,36.77,36.47,36.73,265800.0,26.2955,26.5118,26.2955,26.483,265800.0
2009-07-23 11:20:00,36.73,36.74,36.62,36.73,115600.0,26.483,26.4902,26.4037,26.483,115600.0
2009-07-23 11:30:00,36.72,36.74,36.64,36.67,86000.0,26.4758,26.4902,26.4181,26.4397,86000.0
2009-07-23 11:40:00,36.69,36.73,36.66,36.69,81000.0,26.4541,26.483,26.4325,26.4541,81000.0
2009-07-23 11:50:00,36.68,36.69,36.6,36.63,65400.0,26.4469,26.4541,26.3892,26.4109,65400.0
2009-07-23 12:00:00,36.63,36.67,36.58,36.66,61800.0,26.4109,26.4397,26.3748,26.4325,61800.0
2009-07-23 12:10:00,36.66,36.67,36.6,36.65,72600.0,26.4325,26.4397,26.3892,26.4253,72600.0
2009-07-23 12:20:00,36.65,36.68,36.57,36.62,77000.0,26.4253,26.4469,26.3676,26.4037,77000.0
2009-07-23 12:30:00,36.63,36.63,36.57,36.59,94600.0,26.4109,26.4109,26.3676,26.382,94600.0
2009-07-23 12:40:00,36.59,36.69,36.58,36.67,99800.0,26.382,26.4541,26.3748,26.4397,99800.0
2009-07-23 12:50:00,36.67,36.71,36.56,36.71,96600.0,26.4397,26.4686,26.3604,26.4686,96600.0
2009-07-23 13:00:00,36.72,36.72,36.63,36.66,51400.0,26.4758,26.4758,26.4109,26.4325,51400.0
2009-07-23 13:10:00,36.65,36.72,36.65,36.65,103400.0,26.4253,26.4758,26.4253,26.4253,103400.0
2009-07-23 13:20:00,36.65,36.71,36.57,36.67,122400.0,26.4253,26.4686,26.3676,26.4397,122400.0
2009-07-23 13:30:00,36.67,36.79,36.65,36.73,138200.0,26.4397,26.5262,26.4253,26.483,138200.0
2009-07-23 13:40:00,36.73,36.76,36.66,36.67,95000.0,26.483,26.5046,26.4325,26.4397,95000.0
2009-07-23 13:50:00,36.67,36.7,36.61,36.65,56200.0,26.4397,26.4613,26.3965,26.4253,56200.0
2009-07-23 14:00:00,36.65,36.67,36.6,36.65,89000.0,26.4253,26.4397,26.3892,26.4253,89000.0
2009-07-23 14:10:00,36.65,36.73,36.63,36.72,64000.0,26.4253,26.483,26.4109,26.4758,64000.0
2009-07-23 14:20:00,36.71,36.74,36.66,36.71,54800.0,26.4686,26.4902,26.4325,26.4686,54800.0
2009-07-23 14:30:00,36.71,36.74,36.67,36.71,79000.0,26.4686,26.4902,26.4397,26.4686,79000.0
2009-07-23 14:40:00,36.72,36.81,36.72,36.78,62800.0,26.4758,26.5407,26.4758,26.519,62800.0
2009-07-23 14:50:00,36.78,36.78,36.71,36.74,64400.0,26.519,26.519,26.4686,26.4902,64400.0
2009-07-23 15:00:00,36.76,36.85,36.74,36.78,133000.0,26.5046,26.5695,26.4902,26.519,133000.0
2009-07-23 15:10:00,36.8,36.84,36.74,36.84,170000.0,26.5334,26.5623,26.4902,26.5623,170000.0
2009-07-23 15:20:00,36.84,36.91,36.81,36.89,121200.0,26.5623,26.6128,26.5407,26.5983,121200.0
2009-07-23 15:30:00,36.88,36.91,36.83,36.9,223000.0,26.5911,26.6128,26.5551,26.6055,223000.0
2009-07-23 15:40:00,36.9,36.99,36.88,36.89,308600.0,26.6055,26.6704,26.5911,26.5983,308600.0
2009-07-23 15:50:00,36.89,36.92,36.8,36.88,401400.0,26.5983,26.62,26.5334,26.5911,401400.0
2009-07-24 09:30:00,36.76,37.13,36.66,37.06,211600.0,26.5046,26.7714,26.4325,26.7209,211600.0
2009-07-24 09:40:00,37.07,37.38,36.95,37.19,338000.0,26.7281,26.9516,26.6416,26.8146,338000.0
2009-07-24 09:50:00,37.2,37.26,36.77,36.88,216800.0,26.8219,26.8651,26.5118,26.5911,216800.0
2009-07-24 10:00:00,36.88,37.01,36.74,36.8,231800.0,26.5911,26.6849,26.4902,26.5334,231800.0
2009-07-24 10:10:00,36.81,36.89,36.69,36.87,166000.0,26.5407,26.5983,26.4541,26.5839,166000.0
2009-07-24 10:20:00,36.87,36.92,36.73,36.92,123200.0,26.5839,26.62,26.483,26.62,123200.0
2009-07-24 10:30:00,36.92,36.96,36.8,36.83,87800.0,26.62,26.6488,26.5334,26.5551,87800.0
2009-07-24 10:40:00,36.85,37.01,36.79,36.97,106800.0,26.5695,26.6849,26.5262,26.656,106800.0
2009-07-24 10:50:00,36.97,36.99,36.68,36.8,109800.0,26.656,26.6704,26.4469,26.5334,109800.0
2009-07-24 11:00:00,36.79,36.86,36.72,36.77,60600.0,26.5262,26.5767,26.4758,26.5118,60600.0
2009-07-24 11:10:00,36.76,37.02,36.76,36.99,55400.0,26.5046,26.6921,26.5046,26.6704,55400.0
2009-07-24 11:20:00,37.01,37.08,37.0,37.03,64800.0,26.6849,26.7353,26.6776,26.6993,64800.0
2009-07-24 11:30:00,37.05,37.09,36.98,37.02,82200.0,26.7137,26.7425,26.6632,26.6921,82200.0
2009-07-24 11:40:00,37.02,37.03,36.87,36.89,74200.0,26.6921,26.6993,26.5839,26.5983,74200.0
2009-07-24 11:50:00,36.92,37.02,36.9,36.99,57400.0,26.62,26.6921,26.6055,26.6704,57400.0
2009-07-24 12:00:00,36.99,37.06,36.99,37.02,26800.0,26.6704,26.7209,26.6704,26.6921,26800.0
2009-07-24 12:10:00,37.01,37.02,36.96,36.96,26400.0,26.6849,26.6921,26.6488,26.6488,26400.0
2009-07-24 12:20:00,36.96,37.06,36.92,37.06,77600.0,26.6488,26.7209,26.62,26.7209,77600.0
2009-07-24 12:30:00,37.05,37.13,37.05,37.13,47000.0,26.7137,26.7714,26.7137,26.7714,47000.0
2009-07-24 12:40:00,37.13,37.17,37.12,37.13,58400.0,26.7714,26.8002,26.7642,26.7714,58400.0
2009-07-24 12:50:00,37.12,37.19,37.06,37.08,52200.0,26.7642,26.8146,26.7209,26.7353,52200.0
2009-07-24 13:00:00,37.09,37.16,37.06,37.15,44400.0,26.7425,26.793,26.7209,26.7858,44400.0
2009-07-24 13:10:00,37.16,37.23,37.15,37.23,35400.0,26.793,26.8435,26.7858,26.8435,35400.0
2009-07-24 13:20:00,37.23,37.24,37.18,37.21,52400.0,26.8435,26.8507,26.8074,26.8291,52400.0
2009-07-24 13:30:00,37.21,37.38,37.21,37.32,73400.0,26.8291,26.9516,26.8291,26.9084,73400.0
2009-07-24 13:40:00,37.3,37.32,37.24,37.25,37000.0,26.894,26.9084,26.8507,26.8579,37000.0
2009-07-24 13:50:00,37.27,37.29,37.25,37.28,31000.0,26.8723,26.8867,26.8579,26.8795,31000.0
2009-07-24 14:00:00,37.29,37.33,37.25,37.31,67600.0,26.8867,26.9156,26.8579,26.9012,67600.0
2009-07-24 14:10:00,37.32,37.32,37.23,37.24,55800.0,26.9084,26.9084,26.8435,26.8507,55800.0
2009-07-24 14:20:00,37.23,37.27,37.2,37.25,73600.0,26.8435,26.8723,26.8219,26.8579,73600.0
2009-07-24 14:30:00,37.25,37.28,37.23,37.24,46400.0,26.8579,26.8795,26.8435,26.8507,46400.0
2009-07-24 14:40:00,37.24,37.31,37.23,37.27,71800.0,26.8507,26.9012,26.8435,26.8723,71800.0
2009-07-24 14:50:00,37.27,37.28,37.21,37.24,55200.0,26.8723,26.8795,26.8291,26.8507,55200.0
2009-07-24 15:00:00,37.24,37.27,37.2,37.22,114000.0,26.8507,26.8723,26.8219,26.8363,114000.0
2009-07-24 15:10:00,37.23,37.25,37.17,37.19,103000.0,26.8435,26.8579,26.8002,26.8146,103000.0
2009-07-24 15:20:00,37.19,37.32,37.19,37.26,134400.0,26.8146,26.9084,26.8146,26.8651,134400.0
2009-07-24 15:30:00,37.26,37.29,37.17,37.19,198000.0,26.8651,26.8867,26.8002,26.8146,198000.0
2009-07-24 15:40:00,37.2,37.33,37.18,37.31,189800.0,26.8219,26.9156,26.8074,26.9012,189800.0
2009-07-24 15:50:00,37.31,37.37,37.27,37.33,496400.0,26.9012,26.9444,26.8723,26.9156,496400.0
2009-07-27 09:30:00,37.43,37.43,37.0,37.07,252000.0,26.9877,26.9877,26.6776,26.7281,252000.0
2009-07-27 09:40:00,37.06,37.1,37.01,37.07,187600.0,26.7209,26.7498,26.6849,26.7281,187600.0
2009-07-27 09:50:00,37.07,37.15,37.06,37.12,130600.0,26.7281,26.7858,26.7209,26.7642,130600.0
2009-07-27 10:00:00,37.13,37.35,37.11,37.12,196000.0,26.7714,26.93,26.757,26.7642,196000.0
2009-07-27 10:10:00,37.12,37.16,37.02,37.03,221400.0,26.7642,26.793,26.6921,26.6993,221400.0
2009-07-27 10:20:00,37.03,37.09,37.02,37.03,236600.0,26.6993,26.7425,26.6921,26.6993,236600.0
2009-07-27 10:30:00,37.02,37.08,37.0,37.06,464000.0,26.6921,26.7353,26.6776,26.7209,464000.0
2009-07-27 10:40:00,37.05,37.22,37.02,37.21,122200.0,26.7137,26.8363,26.6921,26.8291,122200.0
2009-07-27 10:50:00,37.2,37.21,37.05,37.12,75600.0,26.8219,26.8291,26.7137,26.7642,75600.0
2009-07-27 11:00:00,37.13,37.2,37.13,37.15,47400.0,26.7714,26.8219,26.7714,26.7858,47400.0
2009-07-27 11:10:00,37.15,37.3,37.13,37.25,99400.0,26.7858,26.894,26.7714,26.8579,99400.0
2009-07-27 11:20:00,37.25,37.41,37.25,37.29,80400.0,26.8579,26.9733,26.8579,26.8867,80400.0
2009-07-27 11:30:00,37.3,37.33,37.22,37.23,78800.0,26.894,26.9156,26.8363,26.8435,78800.0
2009-07-27 11:40:00,37.21,37.38,37.21,37.35,64600.0,26.8291,26.9516,26.8291,26.93,64600.0
2009-07-27 11:50:00,37.35,37.38,37.26,37.26,67600.0,26.93,26.9516,26.8651,26.8651,67600.0
2009-07-27 12:00:00,37.26,37.27,37.19,37.22,41200.0,26.8651,26.8723,26.8146,26.8363,41200.0
2009-07-27 12:10:00,37.21,37.29,37.17,37.29,33600.0,26.8291,26.8867,26.8002,26.8867,33600.0
2009-07-27 12:20:00,37.3,37.32,37.23,37.27,49400.0,26.894,26.9084,26.8435,26.8723,49400.0
2009-07-27 12:30:00,37.29,37.31,37.21,37.3,25600.0,26.8867,26.9012,26.8291,26.894,25600.0
2009-07-27 12:40:00,37.32,37.35,37.17,37.21,40600.0,26.9084,26.93,26.8002,26.8291,40600.0
2009-07-27 12:50:00,37.21,37.33,37.19,37.3,67200.0,26.8291,26.9156,26.8146,26.894,67200.0
2009-07-27 13:00:00,37.32,37.37,37.26,37.36,65800.0,26.9084,26.9444,26.8651,26.9372,65800.0
2009-07-27 13:10:00,37.36,37.38,37.25,37.25,65800.0,26.9372,26.9516,26.8579,26.8579,65800.0
2009-07-27 13:20:00,37.27,37.27,37.2,37.22,43600.0,26.8723,26.8723,26.8219,26.8363,43600.0
2009-07-27 13:30:00,37.2,37.37,37.19,37.36,72200.0,26.8219,26.9444,26.8146,26.9372,72200.0
2009-07-27 13:40:00,37.37,37.48,37.35,37.44,91000.0,26.9444,27.0237,26.93,26.9949,91000.0
2009-07-27 13:50:00,37.45,37.45,37.32,37.34,140400.0,27.0021,27.0021,26.9084,26.9228,140400.0
2009-07-27 14:00:00,37.35,37.37,37.24,37.31,133000.0,26.93,26.9444,26.8507,26.9012,133000.0
2009-07-27 14:10:00,37.32,37.32,37.23,37.23,105200.0,26.9084,26.9084,26.8435,26.8435,105200.0
2009-07-27 14:20:00,37.22,37.24,37.15,37.19,81600.0,26.8363,26.8507,26.7858,26.8146,81600.0
2009-07-27 14:30:00,37.19,37.23,37.15,37.2,80800.0,26.8146,26.8435,26.7858,26.8219,80800.0
2009-07-27 14:40:00,37.2,37.24,37.16,37.19,137200.0,26.8219,26.8507,26.793,26.8146,137200.0
2009-07-27 14:50:00,37.19,37.19,37.1,37.12,104200.0,26.8146,26.8146,26.7498,26.7642,104200.0
2009-07-27 15:00:00,37.12,37.21,37.12,37.13,115800.0,26.7642,26.8291,26.7642,26.7714,115800.0
2009-07-27 15:10:00,37.14,37.22,37.1,37.13,112800.0,26.7786,26.8363,26.7498,26.7714,112800.0
2009-07-27 15:20:00,37.13,37.16,37.1,37.12,144800.0,26.7714,26.793,26.7498,26.7642,144800.0
2009-07-27 15:30:00,37.12,37.13,37.01,37.05,210200.0,26.7642,26.7714,26.6849,26.7137,210200.0
2009-07-27 15:40:00,37.05,37.12,37.02,37.04,249800.0,26.7137,26.7642,26.6921,26.7065,249800.0
2009-07-27 15:50:00,37.05,37.2,37.05,37.17,370200.0,26.7137,26.8219,26.7137,26.8002,370200.0
2009-07-28 09:30:00,36.67,36.81,36.41,36.65,238200.0,26.4397,26.5407,26.2522,26.4253,238200.0
2009-07-28 09:40:00,36.68,36.78,36.46,36.77,161400.0,26.4469,26.519,26.2883,26.5118,161400.0
2009-07-28 09:50:00,36.76,37.08,36.76,37.07,128000.0,26.5046,26.7353,26.5046,26.7281,128000.0
2009-07-28 10:00:00,37.05,37.05,36.57,36.62,292200.0,26.7137,26.7137,26.3676,26.4037,292200.0
2009-07-28 10:10:00,36.6,36.67,36.33,36.47,324600.0,26.3892,26.4397,26.1946,26.2955,324600.0
2009-07-28 10:20:00,36.46,36.51,36.32,36.35,164400.0,26.2883,26.3244,26.1874,26.209,164400.0
2009-07-28 10:30:00,36.33,36.35,36.17,36.21,97800.0,26.1946,26.209,26.0792,26.108,97800.0
2009-07-28 10:40:00,36.21,36.36,36.17,36.34,98200.0,26.108,26.2162,26.0792,26.2018,98200.0
2009-07-28 10:50:00,36.35,36.42,36.31,36.35,89400.0,26.209,26.2595,26.1801,26.209,89400.0
2009-07-28 11:00:00,36.35,36.35,36.09,36.12,62000.0,26.209,26.209,26.0215,26.0432,62000.0
2009-07-28 11:10:00,36.11,36.17,36.07,36.16,58600.0,26.0359,26.0792,26.0071,26.072,58600.0
2009-07-28 11:20:00,36.16,36.16,35.92,35.94,78200.0,26.072,26.072,25.899,25.9134,78200.0
2009-07-28 11:30:00,35.93,35.93,35.76,35.85,165400.0,25.9062,25.9062,25.7836,25.8485,165400.0
2009-07-28 11:40:00,35.86,36.13,35.86,36.07,98800.0,25.8557,26.0504,25.8557,26.0071,98800.0
2009-07-28 11:50:00,36.06,36.11,36.01,36.07,85200.0,25.9999,26.0359,25.9638,26.0071,85200.0
2009-07-28 12:00:00,36.07,36.09,35.98,36.07,60200.0,26.0071,26.0215,25.9422,26.0071,60200.0
2009-07-28 12:10:00,36.09,36.22,36.06,36.17,48200.0,26.0215,26.1153,25.9999,26.0792,48200.0
2009-07-28 12:20:00,36.16,36.19,36.1,36.1,23400.0,26.072,26.0936,26.0287,26.0287,23400.0
2009-07-28 12:30:00,36.09,36.21,36.09,36.18,28400.0,26.0215,26.108,26.0215,26.0864,28400.0
2009-07-28 12:40:00,36.18,36.21,36.14,36.16,32400.0,26.0864,26.108,26.0576,26.072,32400.0
2009-07-28 12:50:00,36.16,36.19,36.13,36.19,26400.0,26.072,26.0936,26.0504,26.0936,26400.0
2009-07-28 13:00:00,36.19,36.2,36.02,36.11,43200.0,26.0936,26.1008,25.9711,26.0359,43200.0
2009-07-28 13:10:00,36.12,36.27,36.11,36.23,53000.0,26.0432,26.1513,26.0359,26.1225,53000.0
2009-07-28 13:20:00,36.22,36.31,36.22,36.27,35000.0,26.1153,26.1801,26.1153,26.1513,35000.0
2009-07-28 13:30:00,36.28,36.31,36.23,36.26,20600.0,26.1585,26.1801,26.1225,26.1441,20600.0
2009-07-28 13:40:00,36.27,36.3,36.23,36.27,53600.0,26.1513,26.1729,26.1225,26.1513,53600.0
2009-07-28 13:50:00,36.26,36.44,36.24,36.39,61800.0,26.1441,26.2739,26.1297,26.2378,61800.0
2009-07-28 14:00:00,36.39,36.5,36.32,36.5,58200.0,26.2378,26.3171,26.1874,26.3171,58200.0
2009-07-28 14:10:00,36.5,36.58,36.48,36.52,79800.0,26.3171,26.3748,26.3027,26.3316,79800.0
2009-07-28 14:20:00,36.52,36.58,36.46,36.55,54200.0,26.3316,26.3748,26.2883,26.3532,54200.0
2009-07-28 14:30:00,36.53,36.73,36.53,36.59,127800.0,26.3388,26.483,26.3388,26.382,127800.0
2009-07-28 14:40:00,36.6,36.65,36.52,36.61,42600.0,26.3892,26.4253,26.3316,26.3965,42600.0
2009-07-28 14:50:00,36.6,36.6,36.46,36.54,48000.0,26.3892,26.3892,26.2883,26.346,48000.0
2009-07-28 15:00:00,36.55,36.61,36.47,36.52,74200.0,26.3532,26.3965,26.2955,26.3316,74200.0
2009-07-28 15:10:00,36.52,36.63,36.51,36.51,98400.0,26.3316,26.4109,26.3244,26.3244,98400.0
2009-07-28 15:20:00,36.53,36.58,36.44,36.52,111400.0,26.3388,26.3748,26.2739,26.3316,111400.0
2009-07-28 15:30:00,36.53,36.6,36.5,36.51,180400.0,26.3388,26.3892,26.3171,26.3244,180400.0
2009-07-28 15:40:00,36.51,36.73,36.49,36.68,217200.0,26.3244,26.483,26.3099,26.4469,217200.0
2009-07-28 15:50:00,36.68,36.81,36.65,36.73,257800.0,26.4469,26.5407,26.4253,26.483,257800.0
2009-07-29 09:30:00,36.16,36.16,35.48,35.54,279200.0,26.072,26.072,25.5817,25.625,279200.0
2009-07-29 09:40:00,35.54,35.6,35.39,35.44,121800.0,25.625,25.6682,25.5168,25.5529,121800.0
2009-07-29 09:50:00,35.44,35.54,35.34,35.52,123800.0,25.5529,25.625,25.4808,25.6105,123800.0
2009-07-29 10:00:00,35.54,35.79,35.54,35.58,232400.0,25.625,25.8052,25.625,25.6538,232400.0
2009-07-29 10:10:00,35.59,35.71,35.48,35.48,130800.0,25.661,25.7475,25.5817,25.5817,130800.0
2009-07-29 10:20:00,35.5,35.65,35.4,35.59,115400.0,25.5961,25.7043,25.524,25.661,115400.0
2009-07-29 10:30:00,35.58,35.6,35.06,35.15,242600.0,25.6538,25.6682,25.2789,25.3438,242600.0
2009-07-29 10:40:00,35.14,35.29,35.1,35.27,82200.0,25.3366,25.4447,25.3077,25.4303,82200.0
2009-07-29 10:50:00,35.27,35.36,35.22,35.24,133400.0,25.4303,25.4952,25.3942,25.4087,133400.0
2009-07-29 11:00:00,35.25,35.31,35.11,35.27,85200.0,25.4159,25.4591,25.3149,25.4303,85200.0
2009-07-29 11:10:00,35.27,35.31,35.16,35.2,87200.0,25.4303,25.4591,25.351,25.3798,87200.0
2009-07-29 11:20:00,35.21,35.27,35.2,35.23,43200.0,25.387,25.4303,25.3798,25.4014,43200.0
2009-07-29 11:30:00,35.23,35.24,35.13,35.21,156800.0,25.4014,25.4087,25.3293,25.387,156800.0
2009-07-29 11:40:00,35.21,35.27,35.09,35.27,103400.0,25.387,25.4303,25.3005,25.4303,103400.0
2009-07-29 11:50:00,35.28,35.35,35.22,35.35,26200.0,25.4375,25.488,25.3942,25.488,26200.0
2009-07-29 12:00:00,35.35,35.44,35.34,35.35,46200.0,25.488,25.5529,25.4808,25.488,46200.0
2009-07-29 12:10:00,35.35,35.35,35.27,35.32,23400.0,25.488,25.488,25.4303,25.4663,23400.0
2009-07-29 12:20:00,35.33,35.35,35.27,35.29,39000.0,25.4736,25.488,25.4303,25.4447,39000.0
2009-07-29 12:30:00,35.27,35.43,35.27,35.43,35600.0,25.4303,25.5457,25.4303,25.5457,35600.0
2009-07-29 12:40:00,35.45,35.46,35.38,35.42,26400.0,25.5601,25.5673,25.5096,25.5384,26400.0
2009-07-29 12:50:00,35.42,35.47,35.38,35.39,39200.0,25.5384,25.5745,25.5096,25.5168,39200.0
2009-07-29 13:00:00,35.38,35.41,35.22,35.22,77000.0,25.5096,25.5312,25.3942,25.3942,77000.0
2009-07-29 13:10:00,35.24,35.28,35.16,35.27,40000.0,25.4087,25.4375,25.351,25.4303,40000.0
2009-07-29 13:20:00,35.26,35.27,35.1,35.15,73200.0,25.4231,25.4303,25.3077,25.3438,73200.0
2009-07-29 13:30:00,35.13,35.16,35.08,35.13,81400.0,25.3293,25.351,25.2933,25.3293,81400.0
2009-07-29 13:40:00,35.15,35.19,35.12,35.16,80200.0,25.3438,25.3726,25.3221,25.351,80200.0
2009-07-29 13:50:00,35.15,35.23,35.13,35.23,45000.0,25.3438,25.4014,25.3293,25.4014,45000.0
2009-07-29 14:00:00,35.22,35.27,35.15,35.2,65600.0,25.3942,25.4303,25.3438,25.3798,65600.0
2009-07-29 14:10:00,35.2,35.31,35.18,35.3,44600.0,25.3798,25.4591,25.3654,25.4519,44600.0
2009-07-29 14:20:00,35.29,35.38,35.26,35.36,63400.0,25.4447,25.5096,25.4231,25.4952,63400.0
2009-07-29 14:30:00,35.36,35.39,35.29,35.32,64400.0,25.4952,25.5168,25.4447,25.4663,64400.0
2009-07-29 14:40:00,35.33,35.35,35.23,35.24,60600.0,25.4736,25.488,25.4014,25.4087,60600.0
2009-07-29 14:50:00,35.25,35.26,35.14,35.19,152600.0,25.4159,25.4231,25.3366,25.3726,152600.0
2009-07-29 15:00:00,35.19,35.29,35.19,35.21,78200.0,25.3726,25.4447,25.3726,25.387,78200.0
2009-07-29 15:10:00,35.21,35.28,35.19,35.23,145400.0,25.387,25.4375,25.3726,25.4014,145400.0
2009-07-29 15:20:00,35.23,35.31,35.22,35.28,110600.0,25.4014,25.4591,25.3942,25.4375,110600.0
2009-07-29 15:30:00,35.29,35.48,35.29,35.47,173400.0,25.4447,25.5817,25.4447,25.5745,173400.0
2009-07-29 15:40:00,35.47,35.6,35.45,35.5,233400.0,25.5745,25.6682,25.5601,25.5961,233400.0
2009-07-29 15:50:00,35.5,35.52,35.4,35.45,439000.0,25.5961,25.6105,25.524,25.5601,439000.0
2009-07-30 09:30:00,36.23,36.25,35.74,35.79,406000.0,26.1225,26.1369,25.7692,25.8052,406000.0
2009-07-30 09:40:00,35.8,35.83,35.45,35.65,396800.0,25.8124,25.8341,25.5601,25.7043,396800.0
2009-07-30 09:50:00,35.65,35.85,35.64,35.81,572800.0,25.7043,25.8485,25.6971,25.8196,572800.0
2009-07-30 10:00:00,35.81,36.01,35.8,35.88,294000.0,25.8196,25.9638,25.8124,25.8701,294000.0
2009-07-30 10:10:00,35.89,36.1,35.86,36.1,299600.0,25.8773,26.0287,25.8557,26.0287,299600.0
2009-07-30 10:20:00,36.09,36.15,35.93,35.95,151200.0,26.0215,26.0648,25.9062,25.9206,151200.0
2009-07-30 10:30:00,35.96,36.33,35.94,36.31,408600.0,25.9278,26.1946,25.9134,26.1801,408600.0
2009-07-30 10:40:00,36.31,36.33,36.17,36.2,109800.0,26.1801,26.1946,26.0792,26.1008,109800.0
2009-07-30 10:50:00,36.2,36.29,36.17,36.28,172200.0,26.1008,26.1657,26.0792,26.1585,172200.0
2009-07-30 11:00:00,36.29,36.35,36.27,36.31,121600.0,26.1657,26.209,26.1513,26.1801,121600.0
2009-07-30 11:10:00,36.32,36.34,36.24,36.27,197000.0,26.1874,26.2018,26.1297,26.1513,197000.0
2009-07-30 11:20:00,36.27,36.37,36.2,36.37,162800.0,26.1513,26.2234,26.1008,26.2234,162800.0
2009-07-30 11:30:00,36.37,36.44,36.35,36.41,93600.0,26.2234,26.2739,26.209,26.2522,93600.0
2009-07-30 11:40:00,36.41,36.48,36.33,36.42,104400.0,26.2522,26.3027,26.1946,26.2595,104400.0
2009-07-30 11:50:00,36.43,36.44,36.31,36.39,98000.0,26.2667,26.2739,26.1801,26.2378,98000.0
2009-07-30 12:00:00,36.4,36.55,36.38,36.52,56400.0,26.245,26.3532,26.2306,26.3316,56400.0
2009-07-30 12:10:00,36.52,36.6,36.48,36.59,49200.0,26.3316,26.3892,26.3027,26.382,49200.0
2009-07-30 12:20:00,36.6,36.63,36.43,36.44,34600.0,26.3892,26.4109,26.2667,26.2739,34600.0
2009-07-30 12:30:00,36.44,36.56,36.4,36.54,223600.0,26.2739,26.3604,26.245,26.346,223600.0
2009-07-30 12:40:00,36.54,36.56,36.44,36.48,109600.0,26.346,26.3604,26.2739,26.3027,109600.0
2009-07-30 12:50:00,36.48,36.48,36.4,36.43,54800.0,26.3027,26.3027,26.245,26.2667,54800.0
2009-07-30 13:00:00,36.44,36.55,36.42,36.54,77400.0,26.2739,26.3532,26.2595,26.346,77400.0
2009-07-30 13:10:00,36.56,36.6,36.52,36.59,78400.0,26.3604,26.3892,26.3316,26.382,78400.0
2009-07-30 13:20:00,36.59,36.7,36.59,36.68,61400.0,26.382,26.4613,26.382,26.4469,61400.0
2009-07-30 13:30:00,36.68,36.77,36.67,36.77,56400.0,26.4469,26.5118,26.4397,26.5118,56400.0
2009-07-30 13:40:00,36.76,36.83,36.74,36.76,32400.0,26.5046,26.5551,26.4902,26.5046,32400.0
2009-07-30 13:50:00,36.76,36.8,36.66,36.66,59200.0,26.5046,26.5334,26.4325,26.4325,59200.0
2009-07-30 14:00:00,36.65,36.74,36.65,36.7,48600.0,26.4253,26.4902,26.4253,26.4613,48600.0
2009-07-30 14:10:00,36.69,36.72,36.65,36.68,50200.0,26.4541,26.4758,26.4253,26.4469,50200.0
2009-07-30 14:20:00,36.67,36.74,36.64,36.71,58400.0,26.4397,26.4902,26.4181,26.4686,58400.0
2009-07-30 14:30:00,36.72,36.74,36.68,36.74,30600.0,26.4758,26.4902,26.4469,26.4902,30600.0
2009-07-30 14:40:00,36.74,36.75,36.67,36.67,51200.0,26.4902,26.4974,26.4397,26.4397,51200.0
2009-07-30 14:50:00,36.67,36.7,36.63,36.66,51000.0,26.4397,26.4613,26.4109,26.4325,51000.0
2009-07-30 15:00:00,36.67,36.76,36.65,36.76,44000.0,26.4397,26.5046,26.4253,26.5046,44000.0
2009-07-30 15:10:00,36.76,36.77,36.7,36.77,77800.0,26.5046,26.5118,26.4613,26.5118,77800.0
2009-07-30 15:20:00,36.77,36.83,36.74,36.82,81200.0,26.5118,26.5551,26.4902,26.5479,81200.0
2009-07-30 15:30:00,36.82,36.82,36.57,36.58,132800.0,26.5479,26.5479,26.3676,26.3748,132800.0
2009-07-30 15:40:00,36.59,36.6,36.35,36.48,241600.0,26.382,26.3892,26.209,26.3027,241600.0
2009-07-30 15:50:00,36.49,36.55,36.35,36.41,305000.0,26.3099,26.3532,26.209,26.2522,305000.0
2009-07-31 09:30:00,36.23,36.73,35.93,36.58,224200.0,26.1225,26.483,25.9062,26.3748,224200.0
2009-07-31 09:40:00,36.6,36.77,36.55,36.55,168400.0,26.3892,26.5118,26.3532,26.3532,168400.0
2009-07-31 09:50:00,36.54,36.58,36.09,36.1,236600.0,26.346,26.3748,26.0215,26.0287,236600.0
2009-07-31 10:00:00,36.12,36.29,36.01,36.28,186400.0,26.0432,26.1657,25.9638,26.1585,186400.0
2009-07-31 10:10:00,36.29,36.43,36.26,36.33,123400.0,26.1657,26.2667,26.1441,26.1946,123400.0
2009-07-31 10:20:00,36.3,36.4,36.24,36.27,64800.0,26.1729,26.245,26.1297,26.1513,64800.0
2009-07-31 10:30:00,36.27,36.34,36.24,36.28,81000.0,26.1513,26.2018,26.1297,26.1585,81000.0
2009-07-31 10:40:00,36.29,36.52,36.24,36.49,85600.0,26.1657,26.3316,26.1297,26.3099,85600.0
2009-07-31 10:50:00,36.48,36.63,36.46,36.6,141200.0,26.3027,26.4109,26.2883,26.3892,141200.0
2009-07-31 11:00:00,36.62,36.74,36.6,36.66,206400.0,26.4037,26.4902,26.3892,26.4325,206400.0
2009-07-31 11:10:00,36.65,36.78,36.63,36.63,88800.0,26.4253,26.519,26.4109,26.4109,88800.0
2009-07-31 11:20:00,36.63,36.76,36.62,36.74,48800.0,26.4109,26.5046,26.4037,26.4902,48800.0
2009-07-31 11:30:00,36.74,36.81,36.6,36.78,94000.0,26.4902,26.5407,26.3892,26.519,94000.0
2009-07-31 11:40:00,36.79,36.79,36.66,36.67,200600.0,26.5262,26.5262,26.4325,26.4397,200600.0
2009-07-31 11:50:00,36.68,36.87,36.67,36.85,67000.0,26.4469,26.5839,26.4397,26.5695,67000.0
2009-07-31 12:00:00,36.85,36.93,36.78,36.92,61400.0,26.5695,26.6272,26.519,26.62,61400.0
2009-07-31 12:10:00,36.91,36.99,36.91,36.98,54000.0,26.6128,26.6704,26.6128,26.6632,54000.0
2009-07-31 12:20:00,36.96,37.16,36.96,37.15,75400.0,26.6488,26.793,26.6488,26.7858,75400.0
2009-07-31 12:30:00,37.16,37.16,37.01,37.09,49200.0,26.793,26.793,26.6849,26.7425,49200.0
2009-07-31 12:40:00,37.09,37.13,37.02,37.13,191800.0,26.7425,26.7714,26.6921,26.7714,191800.0
2009-07-31 12:50:00,37.13,37.19,37.09,37.17,24800.0,26.7714,26.8146,26.7425,26.8002,24800.0
2009-07-31 13:00:00,37.15,37.15,37.02,37.1,98800.0,26.7858,26.7858,26.6921,26.7498,98800.0
2009-07-31 13:10:00,37.1,37.16,37.01,37.01,47400.0,26.7498,26.793,26.6849,26.6849,47400.0
2009-07-31 13:20:00,37.01,37.1,37.0,37.1,21600.0,26.6849,26.7498,26.6776,26.7498,21600.0
2009-07-31 13:30:00,37.1,37.12,37.04,37.12,33400.0,26.7498,26.7642,26.7065,26.7642,33400.0
2009-07-31 13:40:00,37.12,37.23,37.12,37.19,50800.0,26.7642,26.8435,26.7642,26.8146,50800.0
2009-07-31 13:50:00,37.19,37.26,37.18,37.24,113600.0,26.8146,26.8651,26.8074,26.8507,113600.0
2009-07-31 14:00:00,37.24,37.31,37.24,37.3,70600.0,26.8507,26.9012,26.8507,26.894,70600.0
2009-07-31 14:10:00,37.29,37.42,37.28,37.42,87000.0,26.8867,26.9805,26.8795,26.9805,87000.0
2009-07-31 14:20:00,37.42,37.45,37.35,37.37,135200.0,26.9805,27.0021,26.93,26.9444,135200.0
2009-07-31 14:30:00,37.37,37.38,37.1,37.13,110200.0,26.9444,26.9516,26.7498,26.7714,110200.0
2009-07-31 14:40:00,37.13,37.13,37.04,37.1,85000.0,26.7714,26.7714,26.7065,26.7498,85000.0
2009-07-31 14:50:00,37.11,37.19,37.09,37.15,67200.0,26.757,26.8146,26.7425,26.7858,67200.0
2009-07-31 15:00:00,37.14,37.27,37.13,37.24,88200.0,26.7786,26.8723,26.7714,26.8507,88200.0
2009-07-31 15:10:00,37.23,37.33,37.18,37.32,123400.0,26.8435,26.9156,26.8074,26.9084,123400.0
2009-07-31 15:20:00,37.32,37.48,37.29,37.33,103400.0,26.9084,27.0237,26.8867,26.9156,103400.0
2009-07-31 15:30:00,37.33,37.34,37.13,37.21,245800.0,26.9156,26.9228,26.7714,26.8291,245800.0
2009-07-31 15:40:00,37.2,37.21,37.08,37.17,240800.0,26.8219,26.8291,26.7353,26.8002,240800.0
2009-07-31 15:50:00,37.17,37.17,36.99,37.02,357800.0,26.8002,26.8002,26.6704,26.6921,357800.0
2009-08-03 09:30:00,37.6,38.37,37.6,38.33,305600.0,27.1103,27.6654,27.1103,27.6366,305600.0
2009-08-03 09:40:00,38.29,38.35,38.02,38.22,281200.0,27.6078,27.651,27.4131,27.5573,281200.0
2009-08-03 09:50:00,38.22,38.42,38.2,38.42,209800.0,27.5573,27.7015,27.5429,27.7015,209800.0
2009-08-03 10:00:00,38.45,38.55,38.31,38.31,271200.0,27.7231,27.7952,27.6222,27.6222,271200.0
2009-08-03 10:10:00,38.32,38.72,38.3,38.63,137600.0,27.6294,27.9178,27.615,27.8529,137600.0
2009-08-03 10:20:00,38.65,38.74,38.61,38.73,179800.0,27.8673,27.9322,27.8385,27.925,179800.0
2009-08-03 10:30:00,38.74,38.85,38.51,38.57,197400.0,27.9322,28.0115,27.7664,27.8096,197400.0
2009-08-03 10:40:00,38.57,38.74,38.52,38.69,217000.0,27.8096,27.9322,27.7736,27.8962,217000.0
2009-08-03 10:50:00,38.69,38.75,38.52,38.56,149800.0,27.8962,27.9394,27.7736,27.8024,149800.0
2009-08-03 11:00:00,38.56,38.6,38.49,38.51,127800.0,27.8024,27.8313,27.752,27.7664,127800.0
2009-08-03 11:10:00,38.52,38.55,38.4,38.47,65400.0,27.7736,27.7952,27.6871,27.7375,65400.0
2009-08-03 11:20:00,38.46,38.64,38.46,38.6,86600.0,27.7303,27.8601,27.7303,27.8313,86600.0
2009-08-03 11:30:00,38.61,38.63,38.53,38.56,43400.0,27.8385,27.8529,27.7808,27.8024,43400.0
2009-08-03 11:40:00,38.55,38.64,38.54,38.55,65600.0,27.7952,27.8601,27.788,27.7952,65600.0
2009-08-03 11:50:00,38.55,38.64,38.5,38.63,148800.0,27.7952,27.8601,27.7592,27.8529,148800.0
2009-08-03 12:00:00,38.63,38.71,38.59,38.68,55000.0,27.8529,27.9106,27.8241,27.889,55000.0
2009-08-03 12:10:00,38.68,38.73,38.63,38.69,54000.0,27.889,27.925,27.8529,27.8962,54000.0
2009-08-03 12:20:00,38.69,38.79,38.67,38.78,68200.0,27.8962,27.9683,27.8817,27.9611,68200.0
2009-08-03 12:30:00,38.77,38.8,38.63,38.67,121200.0,27.9539,27.9755,27.8529,27.8817,121200.0
2009-08-03 12:40:00,38.66,38.73,38.66,38.7,57800.0,27.8745,27.925,27.8745,27.9034,57800.0
2009-08-03 12:50:00,38.69,38.74,38.68,38.72,51400.0,27.8962,27.9322,27.889,27.9178,51400.0
2009-08-03 13:00:00,38.73,38.75,38.69,38.7,97000.0,27.925,27.9394,27.8962,27.9034,97000.0
2009-08-03 13:10:00,38.71,38.71,38.61,38.63,89000.0,27.9106,27.9106,27.8385,27.8529,89000.0
2009-08-03 13:20:00,38.63,38.65,38.58,38.58,50200.0,27.8529,27.8673,27.8169,27.8169,50200.0
2009-08-03 13:30:00,38.6,38.68,38.57,38.57,55400.0,27.8313,27.889,27.8096,27.8096,55400.0
2009-08-03 13:40:00,38.58,38.59,38.51,38.53,65800.0,27.8169,27.8241,27.7664,27.7808,65800.0
2009-08-03 13:50:00,38.52,38.53,38.48,38.49,53600.0,27.7736,27.7808,27.7448,27.752,53600.0
2009-08-03 14:00:00,38.5,38.65,38.49,38.55,111200.0,27.7592,27.8673,27.752,27.7952,111200.0
2009-08-03 14:10:00,38.55,38.6,38.49,38.52,75800.0,27.7952,27.8313,27.752,27.7736,75800.0
2009-08-03 14:20:00,38.52,38.61,38.48,38.48,114800.0,27.7736,27.8385,27.7448,27.7448,114800.0
2009-08-03 14:30:00,38.47,38.51,38.4,38.5,109800.0,27.7375,27.7664,27.6871,27.7592,109800.0
2009-08-03 14:40:00,38.51,38.53,38.38,38.4,105400.0,27.7664,27.7808,27.6727,27.6871,105400.0
2009-08-03 14:50:00,38.42,38.42,38.35,38.36,71600.0,27.7015,27.7015,27.651,27.6582,71600.0
2009-08-03 15:00:00,38.35,38.41,38.3,38.41,143000.0,27.651,27.6943,27.615,27.6943,143000.0
2009-08-03 15:10:00,38.42,38.43,38.34,38.37,86800.0,27.7015,27.7087,27.6438,27.6654,86800.0
2009-08-03 15:20:00,38.37,38.47,38.34,38.46,133800.0,27.6654,27.7375,27.6438,27.7303,133800.0
2009-08-03 15:30:00,38.46,38.46,38.37,38.38,167000.0,27.7303,27.7303,27.6654,27.6727,167000.0
2009-08-03 15:40:00,38.38,38.43,38.31,38.35,194200.0,27.6727,27.7087,27.6222,27.651,194200.0
2009-08-03 15:50:00,38.35,38.42,38.25,38.28,507200.0,27.651,27.7015,27.5789,27.6006,507200.0
2009-08-04 09:30:00,38.04,38.05,37.8,38.01,231200.0,27.4275,27.4347,27.2545,27.4059,231200.0
2009-08-04 09:40:00,38.01,38.02,37.88,37.99,139000.0,27.4059,27.4131,27.3121,27.3915,139000.0
2009-08-04 09:50:00,37.99,38.23,37.96,38.23,174000.0,27.3915,27.5645,27.3698,27.5645,174000.0
2009-08-04 10:00:00,38.23,38.32,37.97,37.97,254600.0,27.5645,27.6294,27.377,27.377,254600.0
2009-08-04 10:10:00,37.98,38.1,37.86,37.88,118600.0,27.3842,27.4708,27.2977,27.3121,118600.0
2009-08-04 10:20:00,37.87,37.9,37.62,37.74,157400.0,27.3049,27.3266,27.1247,27.2112,157400.0
2009-08-04 10:30:00,37.74,37.88,37.71,37.83,135200.0,27.2112,27.3121,27.1896,27.2761,135200.0
2009-08-04 10:40:00,37.83,37.99,37.83,37.92,32600.0,27.2761,27.3915,27.2761,27.341,32600.0
2009-08-04 10:50:00,37.91,37.92,37.83,37.87,43000.0,27.3338,27.341,27.2761,27.3049,43000.0
2009-08-04 11:00:00,37.86,37.98,37.85,37.91,84000.0,27.2977,27.3842,27.2905,27.3338,84000.0
2009-08-04 11:10:00,37.91,38.08,37.91,38.08,154200.0,27.3338,27.4563,27.3338,27.4563,154200.0
2009-08-04 11:20:00,38.08,38.14,38.01,38.07,79800.0,27.4563,27.4996,27.4059,27.4491,79800.0
2009-08-04 11:30:00,38.08,38.1,37.99,38.08,70200.0,27.4563,27.4708,27.3915,27.4563,70200.0
2009-08-04 11:40:00,38.06,38.1,37.9,37.9,49000.0,27.4419,27.4708,27.3266,27.3266,49000.0
2009-08-04 11:50:00,37.9,37.94,37.83,37.91,63200.0,27.3266,27.3554,27.2761,27.3338,63200.0
2009-08-04 12:00:00,37.91,37.96,37.83,37.96,42000.0,27.3338,27.3698,27.2761,27.3698,42000.0
2009-08-04 12:10:00,37.96,38.11,37.95,38.09,68200.0,27.3698,27.478,27.3626,27.4636,68200.0
2009-08-04 12:20:00,38.1,38.24,38.1,38.21,96000.0,27.4708,27.5717,27.4708,27.5501,96000.0
2009-08-04 12:30:00,38.21,38.3,38.19,38.24,96400.0,27.5501,27.615,27.5357,27.5717,96400.0
2009-08-04 12:40:00,38.24,38.43,38.24,38.42,99200.0,27.5717,27.7087,27.5717,27.7015,99200.0
2009-08-04 12:50:00,38.43,38.49,38.4,38.49,90800.0,27.7087,27.752,27.6871,27.752,90800.0
2009-08-04 13:00:00,38.49,38.5,38.33,38.33,88600.0,27.752,27.7592,27.6366,27.6366,88600.0
2009-08-04 13:10:00,38.33,38.38,38.32,38.32,71200.0,27.6366,27.6727,27.6294,27.6294,71200.0
2009-08-04 13:20:00,38.32,38.38,38.29,38.36,68200.0,27.6294,27.6727,27.6078,27.6582,68200.0
2009-08-04 13:30:00,38.36,38.38,38.34,38.35,46800.0,27.6582,27.6727,27.6438,27.651,46800.0
2009-08-04 13:40:00,38.35,38.38,38.24,38.24,60400.0,27.651,27.6727,27.5717,27.5717,60400.0
2009-08-04 13:50:00,38.24,38.24,38.13,38.17,92200.0,27.5717,27.5717,27.4924,27.5212,92200.0
2009-08-04 14:00:00,38.17,38.3,38.13,38.3,107200.0,27.5212,27.615,27.4924,27.615,107200.0
2009-08-04 14:10:00,38.31,38.36,38.3,38.32,89600.0,27.6222,27.6582,27.615,27.6294,89600.0
2009-08-04 14:20:00,38.33,38.38,38.3,38.38,69200.0,27.6366,27.6727,27.615,27.6727,69200.0
2009-08-04 14:30:00,38.38,38.49,38.37,38.47,95400.0,27.6727,27.752,27.6654,27.7375,95400.0
2009-08-04 14:40:00,38.48,38.52,38.41,38.42,73400.0,27.7448,27.7736,27.6943,27.7015,73400.0
2009-08-04 14:50:00,38.42,38.42,38.31,38.38,99000.0,27.7015,27.7015,27.6222,27.6727,99000.0
2009-08-04 15:00:00,38.38,38.51,38.35,38.46,159200.0,27.6727,27.7664,27.651,27.7303,159200.0
2009-08-04 15:10:00,38.46,38.48,38.4,38.43,146200.0,27.7303,27.7448,27.6871,27.7087,146200.0
2009-08-04 15:20:00,38.43,38.49,38.43,38.45,192200.0,27.7087,27.752,27.7087,27.7231,192200.0
2009-08-04 15:30:00,38.46,38.5,38.43,38.47,263000.0,27.7303,27.7592,27.7087,27.7375,263000.0
2009-08-04 15:40:00,38.48,38.61,38.48,38.54,400200.0,27.7448,27.8385,27.7448,27.788,400200.0
2009-08-04 15:50:00,38.56,38.76,38.56,38.72,466800.0,27.8024,27.9466,27.8024,27.9178,466800.0
2009-08-05 09:30:00,38.77,38.92,38.7,38.77,282800.0,27.9539,28.062,27.9034,27.9539,282800.0
2009-08-05 09:40:00,38.77,38.88,38.64,38.74,250600.0,27.9539,28.0332,27.8601,27.9322,250600.0
2009-08-05 09:50:00,38.75,38.77,38.6,38.61,240400.0,27.9394,27.9539,27.8313,27.8385,240400.0
2009-08-05 10:00:00,38.62,38.63,38.51,38.56,246600.0,27.8457,27.8529,27.7664,27.8024,246600.0
2009-08-05 10:10:00,38.56,38.59,38.45,38.47,159600.0,27.8024,27.8241,27.7231,27.7375,159600.0
2009-08-05 10:20:00,38.49,38.65,38.42,38.56,143200.0,27.752,27.8673,27.7015,27.8024,143200.0
2009-08-05 10:30:00,38.58,38.6,38.37,38.5,168600.0,27.8169,27.8313,27.6654,27.7592,168600.0
2009-08-05 10:40:00,38.5,38.51,38.32,38.48,93000.0,27.7592,27.7664,27.6294,27.7448,93000.0
2009-08-05 10:50:00,38.48,38.52,38.38,38.52,197800.0,27.7448,27.7736,27.6727,27.7736,197800.0
2009-08-05 11:00:00,38.52,38.52,38.35,38.49,111800.0,27.7736,27.7736,27.651,27.752,111800.0
2009-08-05 11:10:00,38.5,38.54,38.37,38.38,152200.0,27.7592,27.788,27.6654,27.6727,152200.0
2009-08-05 11:20:00,38.38,38.47,38.27,38.46,69600.0,27.6727,27.7375,27.5933,27.7303,69600.0
2009-08-05 11:30:00,38.46,38.46,38.19,38.22,72600.0,27.7303,27.7303,27.5357,27.5573,72600.0
2009-08-05 11:40:00,38.22,38.27,38.15,38.25,80600.0,27.5573,27.5933,27.5068,27.5789,80600.0
2009-08-05 11:50:00,38.26,38.3,38.17,38.18,63200.0,27.5861,27.615,27.5212,27.5285,63200.0
2009-08-05 12:00:00,38.19,38.2,38.07,38.07,41600.0,27.5357,27.5429,27.4491,27.4491,41600.0
2009-08-05 12:10:00,38.08,38.27,38.08,38.26,62200.0,27.4563,27.5933,27.4563,27.5861,62200.0
2009-08-05 12:20:00,38.27,38.32,38.2,38.22,51400.0,27.5933,27.6294,27.5429,27.5573,51400.0
2009-08-05 12:30:00,38.24,38.29,38.21,38.22,56000.0,27.5717,27.6078,27.5501,27.5573,56000.0
2009-08-05 12:40:00,38.22,38.29,38.2,38.26,70800.0,27.5573,27.6078,27.5429,27.5861,70800.0
2009-08-05 12:50:00,38.28,38.3,38.17,38.18,40600.0,27.6006,27.615,27.5212,27.5285,40600.0
2009-08-05 13:00:00,38.18,38.2,38.07,38.1,58400.0,27.5285,27.5429,27.4491,27.4708,58400.0
2009-08-05 13:10:00,38.1,38.19,38.08,38.18,64800.0,27.4708,27.5357,27.4563,27.5285,64800.0
2009-08-05 13:20:00,38.17,38.31,38.11,38.27,58200.0,27.5212,27.6222,27.478,27.5933,58200.0
2009-08-05 13:30:00,38.29,38.33,38.25,38.31,60200.0,27.6078,27.6366,27.5789,27.6222,60200.0
2009-08-05 13:40:00,38.33,38.44,38.32,38.44,83200.0,27.6366,27.7159,27.6294,27.7159,83200.0
2009-08-05 13:50:00,38.43,38.55,38.4,38.42,92200.0,27.7087,27.7952,27.6871,27.7015,92200.0
2009-08-05 14:00:00,38.42,38.54,38.41,38.52,128200.0,27.7015,27.788,27.6943,27.7736,128200.0
2009-08-05 14:10:00,38.52,38.61,38.52,38.6,102200.0,27.7736,27.8385,27.7736,27.8313,102200.0
2009-08-05 14:20:00,38.59,38.74,38.59,38.73,131800.0,27.8241,27.9322,27.8241,27.925,131800.0
2009-08-05 14:30:00,38.73,38.76,38.67,38.7,85400.0,27.925,27.9466,27.8817,27.9034,85400.0
2009-08-05 14:40:00,38.7,39.05,38.7,39.05,191000.0,27.9034,28.1557,27.9034,28.1557,191000.0
2009-08-05 14:50:00,39.02,39.07,38.9,38.95,262600.0,28.1341,28.1702,28.0476,28.0836,262600.0
2009-08-05 15:00:00,38.95,38.96,38.82,38.91,204600.0,28.0836,28.0908,27.9899,28.0548,204600.0
2009-08-05 15:10:00,38.91,38.96,38.86,38.87,199000.0,28.0548,28.0908,28.0187,28.026,199000.0
2009-08-05 15:20:00,38.87,38.93,38.84,38.93,142000.0,28.026,28.0692,28.0043,28.0692,142000.0
2009-08-05 15:30:00,38.92,38.93,38.84,38.85,311800.0,28.062,28.0692,28.0043,28.0115,311800.0
2009-08-05 15:40:00,38.85,38.87,38.79,38.81,318000.0,28.0115,28.026,27.9683,27.9827,318000.0
2009-08-05 15:50:00,38.81,39.06,38.81,39.05,660600.0,27.9827,28.1629,27.9827,28.1557,660600.0
2009-08-06 09:30:00,39.4,39.79,39.16,39.77,340400.0,28.4081,28.6893,28.235,28.6749,340400.0
2009-08-06 09:40:00,39.79,39.81,39.34,39.4,260200.0,28.6893,28.7037,28.3648,28.4081,260200.0
2009-08-06 09:50:00,39.35,39.42,39.17,39.23,203800.0,28.372,28.4225,28.2423,28.2855,203800.0
2009-08-06 10:00:00,39.23,39.27,39.1,39.18,212400.0,28.2855,28.3144,28.1918,28.2495,212400.0
2009-08-06 10:10:00,39.18,39.22,39.02,39.03,215800.0,28.2495,28.2783,28.1341,28.1413,215800.0
2009-08-06 10:20:00,39.03,39.04,38.87,39.0,211000.0,28.1413,28.1485,28.026,28.1197,211000.0
2009-08-06 10:30:00,38.97,38.98,38.68,38.76,227000.0,28.0981,28.1053,27.889,27.9466,227000.0
2009-08-06 10:40:00,38.77,39.04,38.74,38.99,368800.0,27.9539,28.1485,27.9322,28.1125,368800.0
2009-08-06 10:50:00,38.98,38.99,38.87,38.87,101600.0,28.1053,28.1125,28.026,28.026,101600.0
2009-08-06 11:00:00,38.88,38.95,38.73,38.74,140400.0,28.0332,28.0836,27.925,27.9322,140400.0
2009-08-06 11:10:00,38.74,38.85,38.71,38.82,78800.0,27.9322,28.0115,27.9106,27.9899,78800.0
2009-08-06 11:20:00,38.83,38.84,38.75,38.75,86200.0,27.9971,28.0043,27.9394,27.9394,86200.0
2009-08-06 11:30:00,38.76,38.76,38.6,38.65,97200.0,27.9466,27.9466,27.8313,27.8673,97200.0
2009-08-06 11:40:00,38.65,38.8,38.63,38.77,76400.0,27.8673,27.9755,27.8529,27.9539,76400.0
2009-08-06 11:50:00,38.77,38.85,38.76,38.82,59200.0,27.9539,28.0115,27.9466,27.9899,59200.0
2009-08-06 12:00:00,38.82,38.85,38.56,38.59,99200.0,27.9899,28.0115,27.8024,27.8241,99200.0
2009-08-06 12:10:00,38.6,38.68,38.52,38.55,54000.0,27.8313,27.889,27.7736,27.7952,54000.0
2009-08-06 12:20:00,38.54,38.56,38.51,38.52,36400.0,27.788,27.8024,27.7664,27.7736,36400.0
2009-08-06 12:30:00,38.52,38.57,38.49,38.57,52800.0,27.7736,27.8096,27.752,27.8096,52800.0
2009-08-06 12:40:00,38.57,38.71,38.56,38.71,52800.0,27.8096,27.9106,27.8024,27.9106,52800.0
2009-08-06 12:50:00,38.71,38.71,38.65,38.68,57800.0,27.9106,27.9106,27.8673,27.889,57800.0
2009-08-06 13:00:00,38.66,38.73,38.65,38.67,80600.0,27.8745,27.925,27.8673,27.8817,80600.0
2009-08-06 13:10:00,38.67,38.74,38.65,38.68,74800.0,27.8817,27.9322,27.8673,27.889,74800.0
2009-08-06 13:20:00,38.68,38.79,38.65,38.78,87800.0,27.889,27.9683,27.8673,27.9611,87800.0
2009-08-06 13:30:00,38.78,38.91,38.77,38.83,67400.0,27.9611,28.0548,27.9539,27.9971,67400.0
2009-08-06 13:40:00,38.83,38.86,38.73,38.74,62800.0,27.9971,28.0187,27.925,27.9322,62800.0
2009-08-06 13:50:00,38.74,38.8,38.71,38.78,57800.0,27.9322,27.9755,27.9106,27.9611,57800.0
2009-08-06 14:00:00,38.77,38.77,38.56,38.67,97200.0,27.9539,27.9539,27.8024,27.8817,97200.0
2009-08-06 14:10:00,38.67,38.73,38.62,38.72,70400.0,27.8817,27.925,27.8457,27.9178,70400.0
2009-08-06 14:20:00,38.72,38.78,38.62,38.77,66600.0,27.9178,27.9611,27.8457,27.9539,66600.0
2009-08-06 14:30:00,38.76,38.76,38.7,38.74,67200.0,27.9466,27.9466,27.9034,27.9322,67200.0
2009-08-06 14:40:00,38.74,38.85,38.74,38.84,88600.0,27.9322,28.0115,27.9322,28.0043,88600.0
2009-08-06 14:50:00,38.84,38.98,38.82,38.9,344400.0,28.0043,28.1053,27.9899,28.0476,344400.0
2009-08-06 15:00:00,38.91,39.07,38.84,38.93,389800.0,28.0548,28.1702,28.0043,28.0692,389800.0
2009-08-06 15:10:00,38.94,39.02,38.91,39.01,94600.0,28.0764,28.1341,28.0548,28.1269,94600.0
2009-08-06 15:20:00,39.01,39.12,38.98,39.08,130200.0,28.1269,28.2062,28.1053,28.1774,130200.0
2009-08-06 15:30:00,39.07,39.17,39.0,39.16,174200.0,28.1702,28.2423,28.1197,28.235,174200.0
2009-08-06 15:40:00,39.16,39.17,39.04,39.17,215000.0,28.235,28.2423,28.1485,28.2423,215000.0
2009-08-06 15:50:00,39.17,39.2,39.06,39.17,420000.0,28.2423,28.2639,28.1629,28.2423,420000.0
2009-08-07 09:30:00,39.3,39.83,38.37,38.72,851000.0,28.336,28.7181,27.6654,27.9178,851000.0
2009-08-07 09:40:00,38.72,38.77,37.96,38.05,529600.0,27.9178,27.9539,27.3698,27.4347,529600.0
2009-08-07 09:50:00,38.03,38.3,37.93,38.04,374800.0,27.4203,27.615,27.3482,27.4275,374800.0
2009-08-07 10:00:00,38.02,38.2,37.69,37.7,343000.0,27.4131,27.5429,27.1752,27.1824,343000.0
2009-08-07 10:10:00,37.7,37.88,37.52,37.66,334600.0,27.1824,27.3121,27.0526,27.1535,334600.0
2009-08-07 10:20:00,37.68,37.81,37.5,37.72,239600.0,27.1679,27.2617,27.0382,27.1968,239600.0
2009-08-07 10:30:00,37.71,37.93,37.64,37.93,267800.0,27.1896,27.3482,27.1391,27.3482,267800.0
2009-08-07 10:40:00,37.92,37.99,37.68,37.69,396600.0,27.341,27.3915,27.1679,27.1752,396600.0
2009-08-07 10:50:00,37.69,37.86,37.63,37.73,296000.0,27.1752,27.2977,27.1319,27.204,296000.0
2009-08-07 11:00:00,37.73,37.77,37.55,37.55,207400.0,27.204,27.2328,27.0742,27.0742,207400.0
2009-08-07 11:10:00,37.55,37.68,37.5,37.67,199600.0,27.0742,27.1679,27.0382,27.1607,199600.0
2009-08-07 11:20:00,37.67,37.74,37.63,37.71,115600.0,27.1607,27.2112,27.1319,27.1896,115600.0
2009-08-07 11:30:00,37.71,37.97,37.68,37.96,173400.0,27.1896,27.377,27.1679,27.3698,173400.0
2009-08-07 11:40:00,37.95,38.02,37.94,37.99,217000.0,27.3626,27.4131,27.3554,27.3915,217000.0
2009-08-07 11:50:00,37.99,38.19,37.99,38.18,99200.0,27.3915,27.5357,27.3915,27.5285,99200.0
2009-08-07 12:00:00,38.18,38.21,38.04,38.06,130400.0,27.5285,27.5501,27.4275,27.4419,130400.0
2009-08-07 12:10:00,38.04,38.06,37.88,37.9,206000.0,27.4275,27.4419,27.3121,27.3266,206000.0
2009-08-07 12:20:00,37.92,38.0,37.77,37.8,203000.0,27.341,27.3987,27.2328,27.2545,203000.0
2009-08-07 12:30:00,37.8,37.85,37.75,37.78,99000.0,27.2545,27.2905,27.2184,27.24,99000.0
2009-08-07 12:40:00,37.79,37.9,37.76,37.77,87000.0,27.2473,27.3266,27.2256,27.2328,87000.0
2009-08-07 12:50:00,37.77,37.85,37.76,37.77,99800.0,27.2328,27.2905,27.2256,27.2328,99800.0
2009-08-07 13:00:00,37.79,37.93,37.78,37.89,94400.0,27.2473,27.3482,27.24,27.3194,94400.0
2009-08-07 13:10:00,37.88,38.01,37.86,37.99,105200.0,27.3121,27.4059,27.2977,27.3915,105200.0
2009-08-07 13:20:00,37.99,37.99,37.8,37.92,118800.0,27.3915,27.3915,27.2545,27.341,118800.0
2009-08-07 13:30:00,37.9,37.95,37.79,37.8,123400.0,27.3266,27.3626,27.2473,27.2545,123400.0
2009-08-07 13:40:00,37.8,37.88,37.77,37.86,152800.0,27.2545,27.3121,27.2328,27.2977,152800.0
2009-08-07 13:50:00,37.85,37.88,37.83,37.83,92400.0,27.2905,27.3121,27.2761,27.2761,92400.0
2009-08-07 14:00:00,37.83,37.88,37.83,37.87,92600.0,27.2761,27.3121,27.2761,27.3049,92600.0
2009-08-07 14:10:00,37.87,37.89,37.81,37.83,105200.0,27.3049,27.3194,27.2617,27.2761,105200.0
2009-08-07 14:20:00,37.83,37.85,37.6,37.69,228000.0,27.2761,27.2905,27.1103,27.1752,228000.0
2009-08-07 14:30:00,37.68,37.76,37.67,37.74,112800.0,27.1679,27.2256,27.1607,27.2112,112800.0
2009-08-07 14:40:00,37.74,37.79,37.7,37.7,122400.0,27.2112,27.2473,27.1824,27.1824,122400.0
2009-08-07 14:50:00,37.7,37.72,37.61,37.61,77800.0,27.1824,27.1968,27.1175,27.1175,77800.0
2009-08-07 15:00:00,37.61,37.63,37.46,37.54,148800.0,27.1175,27.1319,27.0093,27.067,148800.0
2009-08-07 15:10:00,37.54,37.57,37.41,37.42,203200.0,27.067,27.0886,26.9733,26.9805,203200.0
2009-08-07 15:20:00,37.41,37.48,37.33,37.42,278400.0,26.9733,27.0237,26.9156,26.9805,278400.0
2009-08-07 15:30:00,37.42,37.52,37.38,37.43,241800.0,26.9805,27.0526,26.9516,26.9877,241800.0
2009-08-07 15:40:00,37.44,37.49,37.26,37.37,331600.0,26.9949,27.0309,26.8651,26.9444,331600.0
2009-08-07 15:50:00,37.37,37.49,37.36,37.38,445800.0,26.9444,27.0309,26.9372,26.9516,445800.0
2009-08-10 09:30:00,37.31,37.85,37.31,37.73,284800.0,26.9012,27.2905,26.9012,27.204,284800.0
2009-08-10 09:40:00,37.73,37.77,37.62,37.66,202000.0,27.204,27.2328,27.1247,27.1535,202000.0
2009-08-10 09:50:00,37.66,37.73,37.65,37.65,190800.0,27.1535,27.204,27.1463,27.1463,190800.0
2009-08-10 10:00:00,37.65,37.77,37.62,37.69,205600.0,27.1463,27.2328,27.1247,27.1752,205600.0
2009-08-10 10:10:00,37.69,37.86,37.69,37.72,213600.0,27.1752,27.2977,27.1752,27.1968,213600.0
2009-08-10 10:20:00,37.73,37.91,37.69,37.88,165600.0,27.204,27.3338,27.1752,27.3121,165600.0
2009-08-10 10:30:00,37.88,38.08,37.87,38.08,99400.0,27.3121,27.4563,27.3049,27.4563,99400.0
2009-08-10 10:40:00,38.08,38.17,38.02,38.1,94200.0,27.4563,27.5212,27.4131,27.4708,94200.0
2009-08-10 10:50:00,38.12,38.26,38.09,38.22,102200.0,27.4852,27.5861,27.4636,27.5573,102200.0
2009-08-10 11:00:00,38.24,38.35,38.23,38.26,119000.0,27.5717,27.651,27.5645,27.5861,119000.0
2009-08-10 11:10:00,38.27,38.3,38.2,38.22,92000.0,27.5933,27.615,27.5429,27.5573,92000.0
2009-08-10 11:20:00,38.24,38.26,38.17,38.19,103400.0,27.5717,27.5861,27.5212,27.5357,103400.0
2009-08-10 11:30:00,38.2,38.35,38.18,38.35,82200.0,27.5429,27.651,27.5285,27.651,82200.0
2009-08-10 11:40:00,38.35,38.42,38.32,38.33,99000.0,27.651,27.7015,27.6294,27.6366,99000.0
2009-08-10 11:50:00,38.33,38.38,38.33,38.38,64600.0,27.6366,27.6727,27.6366,27.6727,64600.0
2009-08-10 12:00:00,38.38,38.49,38.38,38.41,128400.0,27.6727,27.752,27.6727,27.6943,128400.0
2009-08-10 12:10:00,38.41,38.43,38.33,38.38,74600.0,27.6943,27.7087,27.6366,27.6727,74600.0
2009-08-10 12:20:00,38.4,38.42,38.34,38.34,81800.0,27.6871,27.7015,27.6438,27.6438,81800.0
2009-08-10 12:30:00,38.35,38.35,38.24,38.27,129200.0,27.651,27.651,27.5717,27.5933,129200.0
2009-08-10 12:40:00,38.27,38.31,38.22,38.26,167800.0,27.5933,27.6222,27.5573,27.5861,167800.0
2009-08-10 12:50:00,38.26,38.35,38.24,38.32,67400.0,27.5861,27.651,27.5717,27.6294,67400.0
2009-08-10 13:00:00,38.32,38.35,38.23,38.27,228200.0,27.6294,27.651,27.5645,27.5933,228200.0
2009-08-10 13:10:00,38.28,38.31,38.24,38.27,221400.0,27.6006,27.6222,27.5717,27.5933,221400.0
2009-08-10 13:20:00,38.27,38.34,38.24,38.29,139200.0,27.5933,27.6438,27.5717,27.6078,139200.0
2009-08-10 13:30:00,38.29,38.31,38.19,38.2,143200.0,27.6078,27.6222,27.5357,27.5429,143200.0
2009-08-10 13:40:00,38.22,38.25,38.18,38.23,96800.0,27.5573,27.5789,27.5285,27.5645,96800.0
2009-08-10 13:50:00,38.23,38.26,38.2,38.2,81800.0,27.5645,27.5861,27.5429,27.5429,81800.0
2009-08-10 14:00:00,38.2,38.23,38.15,38.21,175400.0,27.5429,27.5645,27.5068,27.5501,175400.0
2009-08-10 14:10:00,38.21,38.24,38.11,38.13,87200.0,27.5501,27.5717,27.478,27.4924,87200.0
2009-08-10 14:20:00,38.13,38.17,38.09,38.14,86000.0,27.4924,27.5212,27.4636,27.4996,86000.0
2009-08-10 14:30:00,38.14,38.15,38.08,38.09,78400.0,27.4996,27.5068,27.4563,27.4636,78400.0
2009-08-10 14:40:00,38.09,38.11,37.99,38.0,121200.0,27.4636,27.478,27.3915,27.3987,121200.0
2009-08-10 14:50:00,38.0,38.02,37.94,37.98,151800.0,27.3987,27.4131,27.3554,27.3842,151800.0
2009-08-10 15:00:00,37.97,38.04,37.9,37.9,316200.0,27.377,27.4275,27.3266,27.3266,316200.0
2009-08-10 15:10:00,37.9,37.99,37.9,37.97,190400.0,27.3266,27.3915,27.3266,27.377,190400.0
2009-08-10 15:20:00,37.97,37.98,37.87,37.9,166400.0,27.377,27.3842,27.3049,27.3266,166400.0
2009-08-10 15:30:00,37.9,37.96,37.85,37.95,194200.0,27.3266,27.3698,27.2905,27.3626,194200.0
2009-08-10 15:40:00,37.94,38.08,37.88,38.06,284600.0,27.3554,27.4563,27.3121,27.4419,284600.0
2009-08-10 15:50:00,38.06,38.1,37.99,38.1,452800.0,27.4419,27.4708,27.3915,27.4708,452800.0
2009-08-11 09:30:00,37.85,37.99,37.63,37.69,191200.0,27.2905,27.3915,27.1319,27.1752,191200.0
2009-08-11 09:40:00,37.68,37.69,37.29,37.37,143600.0,27.1679,27.1752,26.8867,26.9444,143600.0
2009-08-11 09:50:00,37.38,37.5,37.35,37.47,92400.0,26.9516,27.0382,26.93,27.0165,92400.0
2009-08-11 10:00:00,37.46,37.47,37.26,37.33,110800.0,27.0093,27.0165,26.8651,26.9156,110800.0
2009-08-11 10:10:00,37.33,37.47,37.33,37.45,96200.0,26.9156,27.0165,26.9156,27.0021,96200.0
2009-08-11 10:20:00,37.45,37.46,37.2,37.2,100400.0,27.0021,27.0093,26.8219,26.8219,100400.0
2009-08-11 10:30:00,37.21,37.38,37.21,37.37,77800.0,26.8291,26.9516,26.8291,26.9444,77800.0
2009-08-11 10:40:00,37.35,37.45,37.35,37.43,55400.0,26.93,27.0021,26.93,26.9877,55400.0
2009-08-11 10:50:00,37.43,37.52,37.43,37.49,56400.0,26.9877,27.0526,26.9877,27.0309,56400.0
2009-08-11 11:00:00,37.48,37.49,37.44,37.49,65400.0,27.0237,27.0309,26.9949,27.0309,65400.0
2009-08-11 11:10:00,37.49,37.52,37.36,37.4,67000.0,27.0309,27.0526,26.9372,26.9661,67000.0
2009-08-11 11:20:00,37.38,37.55,37.35,37.55,78000.0,26.9516,27.0742,26.93,27.0742,78000.0
2009-08-11 11:30:00,37.54,37.55,37.48,37.52,51200.0,27.067,27.0742,27.0237,27.0526,51200.0
2009-08-11 11:40:00,37.52,37.55,37.41,37.42,49000.0,27.0526,27.0742,26.9733,26.9805,49000.0
2009-08-11 11:50:00,37.4,37.41,37.33,37.37,36600.0,26.9661,26.9733,26.9156,26.9444,36600.0
2009-08-11 12:00:00,37.37,37.38,37.23,37.24,56200.0,26.9444,26.9516,26.8435,26.8507,56200.0
2009-08-11 12:10:00,37.24,37.29,37.2,37.27,64600.0,26.8507,26.8867,26.8219,26.8723,64600.0
2009-08-11 12:20:00,37.27,37.29,37.17,37.23,52400.0,26.8723,26.8867,26.8002,26.8435,52400.0
2009-08-11 12:30:00,37.22,37.29,37.22,37.24,77800.0,26.8363,26.8867,26.8363,26.8507,77800.0
2009-08-11 12:40:00,37.24,37.24,37.17,37.18,27400.0,26.8507,26.8507,26.8002,26.8074,27400.0
2009-08-11 12:50:00,37.17,37.17,37.1,37.11,47600.0,26.8002,26.8002,26.7498,26.757,47600.0
2009-08-11 13:00:00,37.1,37.16,37.0,37.03,88600.0,26.7498,26.793,26.6776,26.6993,88600.0
2009-08-11 13:10:00,37.03,37.08,36.98,37.08,38800.0,26.6993,26.7353,26.6632,26.7353,38800.0
2009-08-11 13:20:00,37.08,37.14,36.97,36.97,56400.0,26.7353,26.7786,26.656,26.656,56400.0
2009-08-11 13:30:00,37.01,37.08,37.01,37.04,41200.0,26.6849,26.7353,26.6849,26.7065,41200.0
2009-08-11 13:40:00,37.02,37.13,37.02,37.1,34000.0,26.6921,26.7714,26.6921,26.7498,34000.0
2009-08-11 13:50:00,37.11,37.18,37.09,37.1,49200.0,26.757,26.8074,26.7425,26.7498,49200.0
2009-08-11 14:00:00,37.1,37.17,37.1,37.13,90600.0,26.7498,26.8002,26.7498,26.7714,90600.0
2009-08-11 14:10:00,37.13,37.22,37.11,37.22,145600.0,26.7714,26.8363,26.757,26.8363,145600.0
2009-08-11 14:20:00,37.21,37.24,37.13,37.17,99800.0,26.8291,26.8507,26.7714,26.8002,99800.0
2009-08-11 14:30:00,37.17,37.19,37.11,37.12,40800.0,26.8002,26.8146,26.757,26.7642,40800.0
2009-08-11 14:40:00,37.12,37.13,37.02,37.04,49000.0,26.7642,26.7714,26.6921,26.7065,49000.0
2009-08-11 14:50:00,37.04,37.11,36.99,37.01,73600.0,26.7065,26.757,26.6704,26.6849,73600.0
2009-08-11 15:00:00,37.02,37.1,36.98,36.98,90800.0,26.6921,26.7498,26.6632,26.6632,90800.0
2009-08-11 15:10:00,36.98,37.0,36.93,36.95,97800.0,26.6632,26.6776,26.6272,26.6416,97800.0
2009-08-11 15:20:00,36.94,37.01,36.9,36.95,101000.0,26.6344,26.6849,26.6055,26.6416,101000.0
2009-08-11 15:30:00,36.95,36.96,36.88,36.94,150600.0,26.6416,26.6488,26.5911,26.6344,150600.0
2009-08-11 15:40:00,36.95,37.01,36.89,36.94,206800.0,26.6416,26.6849,26.5983,26.6344,206800.0
2009-08-11 15:50:00,36.93,36.96,36.83,36.84,371000.0,26.6272,26.6488,26.5551,26.5623,371000.0
2009-08-12 09:30:00,36.68,37.53,36.68,37.42,190000.0,26.4469,27.0598,26.4469,26.9805,190000.0
2009-08-12 09:40:00,37.43,37.46,37.13,37.25,122400.0,26.9877,27.0093,26.7714,26.8579,122400.0
2009-08-12 09:50:00,37.24,37.48,37.24,37.3,175200.0,26.8507,27.0237,26.8507,26.894,175200.0
2009-08-12 10:00:00,37.29,37.4,37.27,37.38,208800.0,26.8867,26.9661,26.8723,26.9516,208800.0
2009-08-12 10:10:00,37.37,37.42,37.23,37.27,125600.0,26.9444,26.9805,26.8435,26.8723,125600.0
2009-08-12 10:20:00,37.27,37.35,37.24,37.29,103200.0,26.8723,26.93,26.8507,26.8867,103200.0
2009-08-12 10:30:00,37.27,37.28,37.09,37.13,201400.0,26.8723,26.8795,26.7425,26.7714,201400.0
2009-08-12 10:40:00,37.13,37.23,37.02,37.13,123800.0,26.7714,26.8435,26.6921,26.7714,123800.0
2009-08-12 10:50:00,37.13,37.23,37.08,37.16,103600.0,26.7714,26.8435,26.7353,26.793,103600.0
2009-08-12 11:00:00,37.16,37.22,37.09,37.19,89600.0,26.793,26.8363,26.7425,26.8146,89600.0
2009-08-12 11:10:00,37.18,37.27,37.17,37.25,53600.0,26.8074,26.8723,26.8002,26.8579,53600.0
2009-08-12 11:20:00,37.25,37.39,37.25,37.32,89400.0,26.8579,26.9588,26.8579,26.9084,89400.0
2009-08-12 11:30:00,37.32,37.32,37.24,37.27,64000.0,26.9084,26.9084,26.8507,26.8723,64000.0
2009-08-12 11:40:00,37.26,37.27,37.21,37.25,63600.0,26.8651,26.8723,26.8291,26.8579,63600.0
2009-08-12 11:50:00,37.23,37.26,37.2,37.23,60600.0,26.8435,26.8651,26.8219,26.8435,60600.0
2009-08-12 12:00:00,37.22,37.24,37.18,37.23,128800.0,26.8363,26.8507,26.8074,26.8435,128800.0
2009-08-12 12:10:00,37.21,37.26,37.18,37.18,80200.0,26.8291,26.8651,26.8074,26.8074,80200.0
2009-08-12 12:20:00,37.18,37.18,37.07,37.14,74000.0,26.8074,26.8074,26.7281,26.7786,74000.0
2009-08-12 12:30:00,37.13,37.21,37.09,37.2,40800.0,26.7714,26.8291,26.7425,26.8219,40800.0
2009-08-12 12:40:00,37.2,37.2,37.11,37.17,35800.0,26.8219,26.8219,26.757,26.8002,35800.0
2009-08-12 12:50:00,37.15,37.26,37.15,37.25,54400.0,26.7858,26.8651,26.7858,26.8579,54400.0
2009-08-12 13:00:00,37.25,37.26,37.22,37.25,53400.0,26.8579,26.8651,26.8363,26.8579,53400.0
2009-08-12 13:10:00,37.25,37.28,37.22,37.24,58200.0,26.8579,26.8795,26.8363,26.8507,58200.0
2009-08-12 13:20:00,37.24,37.27,37.2,37.22,39000.0,26.8507,26.8723,26.8219,26.8363,39000.0
2009-08-12 13:30:00,37.22,37.26,37.18,37.24,57600.0,26.8363,26.8651,26.8074,26.8507,57600.0
2009-08-12 13:40:00,37.25,37.27,37.2,37.25,84200.0,26.8579,26.8723,26.8219,26.8579,84200.0
2009-08-12 13:50:00,37.25,37.27,37.22,37.25,50600.0,26.8579,26.8723,26.8363,26.8579,50600.0
2009-08-12 14:00:00,37.24,37.3,37.21,37.21,45600.0,26.8507,26.894,26.8291,26.8291,45600.0
2009-08-12 14:10:00,37.21,37.25,37.07,37.13,130600.0,26.8291,26.8579,26.7281,26.7714,130600.0
2009-08-12 14:20:00,37.13,37.26,37.07,37.08,109000.0,26.7714,26.8651,26.7281,26.7353,109000.0
2009-08-12 14:30:00,37.08,37.1,36.97,36.99,95200.0,26.7353,26.7498,26.656,26.6704,95200.0
2009-08-12 14:40:00,36.99,37.1,36.95,37.07,85800.0,26.6704,26.7498,26.6416,26.7281,85800.0
2009-08-12 14:50:00,37.07,37.35,37.02,37.35,139800.0,26.7281,26.93,26.6921,26.93,139800.0
2009-08-12 15:00:00,37.34,37.41,37.23,37.25,93400.0,26.9228,26.9733,26.8435,26.8579,93400.0
2009-08-12 15:10:00,37.25,37.35,37.24,37.33,96800.0,26.8579,26.93,26.8507,26.9156,96800.0
2009-08-12 15:20:00,37.33,37.4,37.27,37.4,98600.0,26.9156,26.9661,26.8723,26.9661,98600.0
2009-08-12 15:30:00,37.4,37.44,37.34,37.35,130600.0,26.9661,26.9949,26.9228,26.93,130600.0
2009-08-12 15:40:00,37.36,37.37,37.18,37.24,170600.0,26.9372,26.9444,26.8074,26.8507,170600.0
2009-08-12 15:50:00,37.23,37.25,36.99,37.07,290600.0,26.8435,26.8579,26.6704,26.7281,290600.0
2009-08-13 09:30:00,37.14,37.74,37.14,37.58,107600.0,26.7786,27.2112,26.7786,27.0958,107600.0
2009-08-13 09:40:00,37.58,37.69,37.52,37.56,80800.0,27.0958,27.1752,27.0526,27.0814,80800.0
2009-08-13 09:50:00,37.55,37.58,37.13,37.18,151600.0,27.0742,27.0958,26.7714,26.8074,151600.0
2009-08-13 10:00:00,37.18,37.32,37.17,37.23,133800.0,26.8074,26.9084,26.8002,26.8435,133800.0
2009-08-13 10:10:00,37.23,37.39,37.2,37.33,228800.0,26.8435,26.9588,26.8219,26.9156,228800.0
2009-08-13 10:20:00,37.33,37.47,37.32,37.47,110800.0,26.9156,27.0165,26.9084,27.0165,110800.0
2009-08-13 10:30:00,37.47,37.7,37.45,37.66,102800.0,27.0165,27.1824,27.0021,27.1535,102800.0
2009-08-13 10:40:00,37.64,37.77,37.57,37.74,104600.0,27.1391,27.2328,27.0886,27.2112,104600.0
2009-08-13 10:50:00,37.77,37.87,37.7,37.74,107400.0,27.2328,27.3049,27.1824,27.2112,107400.0
2009-08-13 11:00:00,37.73,37.87,37.72,37.77,55800.0,27.204,27.3049,27.1968,27.2328,55800.0
2009-08-13 11:10:00,37.77,37.78,37.63,37.66,37400.0,27.2328,27.24,27.1319,27.1535,37400.0
2009-08-13 11:20:00,37.65,37.75,37.63,37.67,39800.0,27.1463,27.2184,27.1319,27.1607,39800.0
2009-08-13 11:30:00,37.67,37.7,37.52,37.64,103400.0,27.1607,27.1824,27.0526,27.1391,103400.0
2009-08-13 11:40:00,37.64,37.68,37.57,37.58,87000.0,27.1391,27.1679,27.0886,27.0958,87000.0
2009-08-13 11:50:00,37.58,37.63,37.54,37.63,45200.0,27.0958,27.1319,27.067,27.1319,45200.0
2009-08-13 12:00:00,37.64,37.66,37.54,37.58,79800.0,27.1391,27.1535,27.067,27.0958,79800.0
2009-08-13 12:10:00,37.59,37.7,37.57,37.68,43800.0,27.103,27.1824,27.0886,27.1679,43800.0
2009-08-13 12:20:00,37.67,37.72,37.61,37.63,32400.0,27.1607,27.1968,27.1175,27.1319,32400.0
2009-08-13 12:30:00,37.63,37.65,37.58,37.6,19600.0,27.1319,27.1463,27.0958,27.1103,19600.0
2009-08-13 12:40:00,37.58,37.6,37.56,37.57,24600.0,27.0958,27.1103,27.0814,27.0886,24600.0
2009-08-13 12:50:00,37.58,37.67,37.57,37.65,43600.0,27.0958,27.1607,27.0886,27.1463,43600.0
2009-08-13 13:00:00,37.66,37.78,37.66,37.74,46000.0,27.1535,27.24,27.1535,27.2112,46000.0
2009-08-13 13:10:00,37.74,37.81,37.7,37.7,55000.0,27.2112,27.2617,27.1824,27.1824,55000.0
2009-08-13 13:20:00,37.7,37.79,37.7,37.73,43400.0,27.1824,27.2473,27.1824,27.204,43400.0
2009-08-13 13:30:00,37.73,37.8,37.73,37.79,29000.0,27.204,27.2545,27.204,27.2473,29000.0
2009-08-13 13:40:00,37.78,37.82,37.76,37.77,36400.0,27.24,27.2689,27.2256,27.2328,36400.0
2009-08-13 13:50:00,37.77,37.77,37.6,37.63,39000.0,27.2328,27.2328,27.1103,27.1319,39000.0
2009-08-13 14:00:00,37.62,37.63,37.5,37.52,97200.0,27.1247,27.1319,27.0382,27.0526,97200.0
2009-08-13 14:10:00,37.52,37.55,37.49,37.54,65200.0,27.0526,27.0742,27.0309,27.067,65200.0
2009-08-13 14:20:00,37.55,37.56,37.51,37.51,22800.0,27.0742,27.0814,27.0454,27.0454,22800.0
2009-08-13 14:30:00,37.52,37.61,37.52,37.59,40600.0,27.0526,27.1175,27.0526,27.103,40600.0
2009-08-13 14:40:00,37.59,37.65,37.59,37.6,31000.0,27.103,27.1463,27.103,27.1103,31000.0
2009-08-13 14:50:00,37.61,37.63,37.5,37.5,40600.0,27.1175,27.1319,27.0382,27.0382,40600.0
2009-08-13 15:00:00,37.51,37.55,37.5,37.55,50200.0,27.0454,27.0742,27.0382,27.0742,50200.0
2009-08-13 15:10:00,37.54,37.7,37.51,37.69,100200.0,27.067,27.1824,27.0454,27.1752,100200.0
2009-08-13 15:20:00,37.7,37.76,37.69,37.75,127200.0,27.1824,27.2256,27.1752,27.2184,127200.0
2009-08-13 15:30:00,37.75,37.79,37.73,37.76,165000.0,27.2184,27.2473,27.204,27.2256,165000.0
2009-08-13 15:40:00,37.75,37.84,37.74,37.76,153400.0,27.2184,27.2833,27.2112,27.2256,153400.0
2009-08-13 15:50:00,37.77,37.88,37.74,37.82,454400.0,27.2328,27.3121,27.2112,27.2689,454400.0
2009-08-14 09:30:00,37.8,37.9,37.6,37.77,105600.0,27.2545,27.3266,27.1103,27.2328,105600.0
2009-08-14 09:40:00,37.79,37.83,37.66,37.77,213400.0,27.2473,27.2761,27.1535,27.2328,213400.0
2009-08-14 09:50:00,37.78,37.79,37.57,37.67,185400.0,27.24,27.2473,27.0886,27.1607,185400.0
2009-08-14 10:00:00,37.63,37.73,37.5,37.58,589200.0,27.1319,27.204,27.0382,27.0958,589200.0
2009-08-14 10:10:00,37.58,37.6,37.12,37.35,490200.0,27.0958,27.1103,26.7642,26.93,490200.0
2009-08-14 10:20:00,37.35,37.42,37.25,37.25,246800.0,26.93,26.9805,26.8579,26.8579,246800.0
2009-08-14 10:30:00,37.25,37.28,37.17,37.27,213000.0,26.8579,26.8795,26.8002,26.8723,213000.0
2009-08-14 10:40:00,37.26,37.26,37.16,37.16,151400.0,26.8651,26.8651,26.793,26.793,151400.0
2009-08-14 10:50:00,37.16,37.24,37.1,37.23,162600.0,26.793,26.8507,26.7498,26.8435,162600.0
2009-08-14 11:00:00,37.23,37.34,37.19,37.26,74600.0,26.8435,26.9228,26.8146,26.8651,74600.0
2009-08-14 11:10:00,37.26,37.3,37.22,37.24,165800.0,26.8651,26.894,26.8363,26.8507,165800.0
2009-08-14 11:20:00,37.24,37.26,37.21,37.24,157800.0,26.8507,26.8651,26.8291,26.8507,157800.0
2009-08-14 11:30:00,37.23,37.3,37.1,37.25,209400.0,26.8435,26.894,26.7498,26.8579,209400.0
2009-08-14 11:40:00,37.25,37.26,37.18,37.18,93600.0,26.8579,26.8651,26.8074,26.8074,93600.0
2009-08-14 11:50:00,37.18,37.18,37.04,37.1,36600.0,26.8074,26.8074,26.7065,26.7498,36600.0
2009-08-14 12:00:00,37.08,37.08,36.95,36.97,28600.0,26.7353,26.7353,26.6416,26.656,28600.0
2009-08-14 12:10:00,36.95,37.06,36.95,36.99,43400.0,26.6416,26.7209,26.6416,26.6704,43400.0
2009-08-14 12:20:00,36.99,37.02,36.99,37.01,20800.0,26.6704,26.6921,26.6704,26.6849,20800.0
2009-08-14 12:30:00,37.01,37.07,36.99,37.07,12200.0,26.6849,26.7281,26.6704,26.7281,12200.0
2009-08-14 12:40:00,37.08,37.18,36.99,37.17,28800.0,26.7353,26.8074,26.6704,26.8002,28800.0
2009-08-14 12:50:00,37.17,37.23,37.15,37.22,25600.0,26.8002,26.8435,26.7858,26.8363,25600.0
2009-08-14 13:00:00,37.21,37.21,37.09,37.1,40200.0,26.8291,26.8291,26.7425,26.7498,40200.0
2009-08-14 13:10:00,37.1,37.19,37.09,37.19,27400.0,26.7498,26.8146,26.7425,26.8146,27400.0
2009-08-14 13:20:00,37.19,37.22,37.13,37.22,35000.0,26.8146,26.8363,26.7714,26.8363,35000.0
2009-08-14 13:30:00,37.23,37.25,37.1,37.1,33200.0,26.8435,26.8579,26.7498,26.7498,33200.0
2009-08-14 13:40:00,37.1,37.18,37.09,37.18,17600.0,26.7498,26.8074,26.7425,26.8074,17600.0
2009-08-14 13:50:00,37.19,37.22,37.17,37.2,13600.0,26.8146,26.8363,26.8002,26.8219,13600.0
2009-08-14 14:00:00,37.21,37.24,37.16,37.18,32400.0,26.8291,26.8507,26.793,26.8074,32400.0
2009-08-14 14:10:00,37.18,37.19,37.09,37.1,24200.0,26.8074,26.8146,26.7425,26.7498,24200.0
2009-08-14 14:20:00,37.09,37.11,37.06,37.06,43000.0,26.7425,26.757,26.7209,26.7209,43000.0
2009-08-14 14:30:00,37.06,37.1,37.02,37.08,26800.0,26.7209,26.7498,26.6921,26.7353,26800.0
2009-08-14 14:40:00,37.09,37.15,37.05,37.05,44400.0,26.7425,26.7858,26.7137,26.7137,44400.0
2009-08-14 14:50:00,37.06,37.07,36.99,37.02,40000.0,26.7209,26.7281,26.6704,26.6921,40000.0
2009-08-14 15:00:00,37.01,37.07,37.01,37.01,36600.0,26.6849,26.7281,26.6849,26.6849,36600.0
2009-08-14 15:10:00,37.01,37.02,36.95,37.01,76400.0,26.6849,26.6921,26.6416,26.6849,76400.0
2009-08-14 15:20:00,37.01,37.05,36.99,37.02,97200.0,26.6849,26.7137,26.6704,26.6921,97200.0
2009-08-14 15:30:00,37.01,37.13,37.01,37.12,122800.0,26.6849,26.7714,26.6849,26.7642,122800.0
2009-08-14 15:40:00,37.12,37.19,37.07,37.09,134000.0,26.7642,26.8146,26.7281,26.7425,134000.0
2009-08-14 15:50:00,37.09,37.35,37.08,37.35,278400.0,26.7425,26.93,26.7353,26.93,278400.0
2009-08-17 09:30:00,36.67,36.67,36.13,36.16,190200.0,26.4397,26.4397,26.0504,26.072,190200.0
2009-08-17 09:40:00,36.18,36.27,36.05,36.13,134800.0,26.0864,26.1513,25.9927,26.0504,134800.0
2009-08-17 09:50:00,36.13,36.18,36.04,36.1,84000.0,26.0504,26.0864,25.9855,26.0287,84000.0
2009-08-17 10:00:00,36.08,36.09,35.88,35.9,131000.0,26.0143,26.0215,25.8701,25.8845,131000.0
2009-08-17 10:10:00,35.9,35.9,35.76,35.87,102800.0,25.8845,25.8845,25.7836,25.8629,102800.0
2009-08-17 10:20:00,35.86,35.89,35.77,35.81,81800.0,25.8557,25.8773,25.7908,25.8196,81800.0
2009-08-17 10:30:00,35.81,35.83,35.72,35.74,117200.0,25.8196,25.8341,25.7547,25.7692,117200.0
2009-08-17 10:40:00,35.73,35.76,35.63,35.65,71200.0,25.762,25.7836,25.6899,25.7043,71200.0
2009-08-17 10:50:00,35.67,35.71,35.59,35.64,59800.0,25.7187,25.7475,25.661,25.6971,59800.0
2009-08-17 11:00:00,35.65,35.68,35.6,35.62,57600.0,25.7043,25.7259,25.6682,25.6826,57600.0
2009-08-17 11:10:00,35.62,35.63,35.51,35.54,59600.0,25.6826,25.6899,25.6033,25.625,59600.0
2009-08-17 11:20:00,35.54,35.74,35.54,35.7,53600.0,25.625,25.7692,25.625,25.7403,53600.0
2009-08-17 11:30:00,35.7,35.79,35.7,35.79,37000.0,25.7403,25.8052,25.7403,25.8052,37000.0
2009-08-17 11:40:00,35.79,35.79,35.67,35.68,69200.0,25.8052,25.8052,25.7187,25.7259,69200.0
2009-08-17 11:50:00,35.66,35.7,35.59,35.66,59600.0,25.7115,25.7403,25.661,25.7115,59600.0
2009-08-17 12:00:00,35.66,35.7,35.66,35.68,66000.0,25.7115,25.7403,25.7115,25.7259,66000.0
2009-08-17 12:10:00,35.68,35.7,35.58,35.6,66000.0,25.7259,25.7403,25.6538,25.6682,66000.0
2009-08-17 12:20:00,35.61,35.66,35.58,35.6,31800.0,25.6754,25.7115,25.6538,25.6682,31800.0
2009-08-17 12:30:00,35.59,35.63,35.57,35.59,35000.0,25.661,25.6899,25.6466,25.661,35000.0
2009-08-17 12:40:00,35.59,35.64,35.56,35.62,49600.0,25.661,25.6971,25.6394,25.6826,49600.0
2009-08-17 12:50:00,35.62,35.63,35.56,35.59,50800.0,25.6826,25.6899,25.6394,25.661,50800.0
2009-08-17 13:00:00,35.58,35.68,35.54,35.68,54200.0,25.6538,25.7259,25.625,25.7259,54200.0
2009-08-17 13:10:00,35.67,35.74,35.66,35.74,34000.0,25.7187,25.7692,25.7115,25.7692,34000.0
2009-08-17 13:20:00,35.74,35.77,35.65,35.76,50400.0,25.7692,25.7908,25.7043,25.7836,50400.0
2009-08-17 13:30:00,35.77,35.77,35.67,35.67,47600.0,25.7908,25.7908,25.7187,25.7187,47600.0
2009-08-17 13:40:00,35.68,35.74,35.64,35.71,28400.0,25.7259,25.7692,25.6971,25.7475,28400.0
2009-08-17 13:50:00,35.71,35.82,35.68,35.79,64600.0,25.7475,25.8268,25.7259,25.8052,64600.0
2009-08-17 14:00:00,35.79,35.8,35.72,35.74,112200.0,25.8052,25.8124,25.7547,25.7692,112200.0
2009-08-17 14:10:00,35.73,35.8,35.73,35.78,42200.0,25.762,25.8124,25.762,25.798,42200.0
2009-08-17 14:20:00,35.79,35.96,35.77,35.96,68400.0,25.8052,25.9278,25.7908,25.9278,68400.0
2009-08-17 14:30:00,35.96,35.96,35.84,35.88,54600.0,25.9278,25.9278,25.8413,25.8701,54600.0
2009-08-17 14:40:00,35.88,35.91,35.8,35.8,46000.0,25.8701,25.8917,25.8124,25.8124,46000.0
2009-08-17 14:50:00,35.81,35.87,35.8,35.85,43000.0,25.8196,25.8629,25.8124,25.8485,43000.0
2009-08-17 15:00:00,35.85,35.93,35.85,35.88,135800.0,25.8485,25.9062,25.8485,25.8701,135800.0
2009-08-17 15:10:00,35.88,35.94,35.88,35.92,148200.0,25.8701,25.9134,25.8701,25.899,148200.0
2009-08-17 15:20:00,35.91,35.93,35.85,35.9,114200.0,25.8917,25.9062,25.8485,25.8845,114200.0
2009-08-17 15:30:00,35.89,35.97,35.86,35.87,99600.0,25.8773,25.935,25.8557,25.8629,99600.0
2009-08-17 15:40:00,35.86,35.88,35.73,35.83,222000.0,25.8557,25.8701,25.762,25.8341,222000.0
2009-08-17 15:50:00,35.83,35.98,35.79,35.93,521200.0,25.8341,25.9422,25.8052,25.9062,521200.0
2009-08-18 09:30:00,35.89,35.94,35.62,35.91,240600.0,25.8773,25.9134,25.6826,25.8917,240600.0
2009-08-18 09:40:00,35.93,36.12,35.74,35.81,100000.0,25.9062,26.0432,25.7692,25.8196,100000.0
2009-08-18 09:50:00,35.81,35.91,35.7,35.77,106600.0,25.8196,25.8917,25.7403,25.7908,106600.0
2009-08-18 10:00:00,35.77,36.21,35.76,36.16,155200.0,25.7908,26.108,25.7836,26.072,155200.0
2009-08-18 10:10:00,36.16,36.29,36.14,36.21,96000.0,26.072,26.1657,26.0576,26.108,96000.0
2009-08-18 10:20:00,36.2,36.25,36.02,36.07,73000.0,26.1008,26.1369,25.9711,26.0071,73000.0
2009-08-18 10:30:00,36.05,36.09,36.0,36.07,49800.0,25.9927,26.0215,25.9566,26.0071,49800.0
2009-08-18 10:40:00,36.08,36.09,36.01,36.07,62400.0,26.0143,26.0215,25.9638,26.0071,62400.0
2009-08-18 10:50:00,36.07,36.1,35.99,36.02,46200.0,26.0071,26.0287,25.9494,25.9711,46200.0
2009-08-18 11:00:00,36.01,36.05,35.99,36.05,56400.0,25.9638,25.9927,25.9494,25.9927,56400.0
2009-08-18 11:10:00,36.05,36.07,35.96,36.0,59600.0,25.9927,26.0071,25.9278,25.9566,59600.0
2009-08-18 11:20:00,35.99,36.01,35.92,35.99,38600.0,25.9494,25.9638,25.899,25.9494,38600.0
2009-08-18 11:30:00,36.0,36.17,35.99,36.15,93600.0,25.9566,26.0792,25.9494,26.0648,93600.0
2009-08-18 11:40:00,36.13,36.24,36.13,36.16,86600.0,26.0504,26.1297,26.0504,26.072,86600.0
2009-08-18 11:50:00,36.16,36.22,36.15,36.17,43200.0,26.072,26.1153,26.0648,26.0792,43200.0
2009-08-18 12:00:00,36.17,36.27,36.14,36.23,86400.0,26.0792,26.1513,26.0576,26.1225,86400.0
2009-08-18 12:10:00,36.22,36.25,36.18,36.18,20800.0,26.1153,26.1369,26.0864,26.0864,20800.0
2009-08-18 12:20:00,36.18,36.18,36.13,36.15,26000.0,26.0864,26.0864,26.0504,26.0648,26000.0
2009-08-18 12:30:00,36.15,36.17,36.11,36.11,25600.0,26.0648,26.0792,26.0359,26.0359,25600.0
2009-08-18 12:40:00,36.12,36.26,36.12,36.24,90000.0,26.0432,26.1441,26.0432,26.1297,90000.0
2009-08-18 12:50:00,36.22,36.24,36.21,36.23,27600.0,26.1153,26.1297,26.108,26.1225,27600.0
2009-08-18 13:00:00,36.23,36.29,36.22,36.29,64600.0,26.1225,26.1657,26.1153,26.1657,64600.0
2009-08-18 13:10:00,36.3,36.31,36.21,36.21,53600.0,26.1729,26.1801,26.108,26.108,53600.0
2009-08-18 13:20:00,36.21,36.23,36.19,36.2,24000.0,26.108,26.1225,26.0936,26.1008,24000.0
2009-08-18 13:30:00,36.2,36.21,36.06,36.08,58200.0,26.1008,26.108,25.9999,26.0143,58200.0
2009-08-18 13:40:00,36.08,36.13,36.08,36.12,50800.0,26.0143,26.0504,26.0143,26.0432,50800.0
2009-08-18 13:50:00,36.12,36.12,36.06,36.1,45600.0,26.0432,26.0432,25.9999,26.0287,45600.0
2009-08-18 14:00:00,36.12,36.22,36.1,36.19,53200.0,26.0432,26.1153,26.0287,26.0936,53200.0
2009-08-18 14:10:00,36.2,36.26,36.2,36.23,51800.0,26.1008,26.1441,26.1008,26.1225,51800.0
2009-08-18 14:20:00,36.24,36.32,36.22,36.3,73600.0,26.1297,26.1874,26.1153,26.1729,73600.0
2009-08-18 14:30:00,36.3,36.34,36.17,36.18,66200.0,26.1729,26.2018,26.0792,26.0864,66200.0
2009-08-18 14:40:00,36.18,36.22,36.15,36.18,21000.0,26.0864,26.1153,26.0648,26.0864,21000.0
2009-08-18 14:50:00,36.18,36.21,36.16,36.18,39400.0,26.0864,26.108,26.072,26.0864,39400.0
2009-08-18 15:00:00,36.18,36.31,36.18,36.31,71400.0,26.0864,26.1801,26.0864,26.1801,71400.0
2009-08-18 15:10:00,36.31,36.4,36.31,36.37,88400.0,26.1801,26.245,26.1801,26.2234,88400.0
2009-08-18 15:20:00,36.37,36.38,36.22,36.23,79800.0,26.2234,26.2306,26.1153,26.1225,79800.0
2009-08-18 15:30:00,36.23,36.24,36.16,36.16,109400.0,26.1225,26.1297,26.072,26.072,109400.0
2009-08-18 15:40:00,36.18,36.24,36.16,36.18,185400.0,26.0864,26.1297,26.072,26.0864,185400.0
2009-08-18 15:50:00,36.18,36.18,36.06,36.15,386600.0,26.0864,26.0864,25.9999,26.0648,386600.0
2009-08-19 09:30:00,35.88,36.16,35.55,36.07,256000.0,25.8701,26.072,25.6322,26.0071,256000.0
2009-08-19 09:40:00,36.07,36.22,35.88,36.04,139400.0,26.0071,26.1153,25.8701,25.9855,139400.0
2009-08-19 09:50:00,36.04,36.22,36.02,36.08,66800.0,25.9855,26.1153,25.9711,26.0143,66800.0
2009-08-19 10:00:00,36.11,36.46,36.09,36.33,104200.0,26.0359,26.2883,26.0215,26.1946,104200.0
2009-08-19 10:10:00,36.32,36.35,36.04,36.13,79400.0,26.1874,26.209,25.9855,26.0504,79400.0
2009-08-19 10:20:00,36.12,36.27,36.07,36.19,69000.0,26.0432,26.1513,26.0071,26.0936,69000.0
2009-08-19 10:30:00,36.19,36.76,36.19,36.75,433200.0,26.0936,26.5046,26.0936,26.4974,433200.0
2009-08-19 10:40:00,36.74,36.79,36.48,36.53,128000.0,26.4902,26.5262,26.3027,26.3388,128000.0
2009-08-19 10:50:00,36.53,36.67,36.47,36.48,57800.0,26.3388,26.4397,26.2955,26.3027,57800.0
2009-08-19 11:00:00,36.47,36.6,36.42,36.46,43600.0,26.2955,26.3892,26.2595,26.2883,43600.0
2009-08-19 11:10:00,36.45,36.57,36.39,36.55,37600.0,26.2811,26.3676,26.2378,26.3532,37600.0
2009-08-19 11:20:00,36.55,36.56,36.41,36.43,38200.0,26.3532,26.3604,26.2522,26.2667,38200.0
2009-08-19 11:30:00,36.43,36.49,36.37,36.37,28600.0,26.2667,26.3099,26.2234,26.2234,28600.0
2009-08-19 11:40:00,36.38,36.47,36.35,36.47,56800.0,26.2306,26.2955,26.209,26.2955,56800.0
2009-08-19 11:50:00,36.48,36.86,36.47,36.81,130400.0,26.3027,26.5767,26.2955,26.5407,130400.0
2009-08-19 12:00:00,36.82,36.99,36.74,36.97,103000.0,26.5479,26.6704,26.4902,26.656,103000.0
2009-08-19 12:10:00,36.97,37.09,36.97,37.0,120000.0,26.656,26.7425,26.656,26.6776,120000.0
2009-08-19 12:20:00,37.0,37.02,36.94,37.02,89000.0,26.6776,26.6921,26.6344,26.6921,89000.0
2009-08-19 12:30:00,37.01,37.08,36.94,37.08,62200.0,26.6849,26.7353,26.6344,26.7353,62200.0
2009-08-19 12:40:00,37.07,37.07,36.94,36.96,26600.0,26.7281,26.7281,26.6344,26.6488,26600.0
2009-08-19 12:50:00,36.95,37.16,36.94,37.1,51400.0,26.6416,26.793,26.6344,26.7498,51400.0
2009-08-19 13:00:00,37.11,37.2,37.08,37.19,36000.0,26.757,26.8219,26.7353,26.8146,36000.0
2009-08-19 13:10:00,37.18,37.26,37.18,37.24,54000.0,26.8074,26.8651,26.8074,26.8507,54000.0
2009-08-19 13:20:00,37.23,37.29,37.19,37.19,44200.0,26.8435,26.8867,26.8146,26.8146,44200.0
2009-08-19 13:30:00,37.19,37.2,37.15,37.19,38600.0,26.8146,26.8219,26.7858,26.8146,38600.0
2009-08-19 13:40:00,37.18,37.19,37.09,37.13,41400.0,26.8074,26.8146,26.7425,26.7714,41400.0
2009-08-19 13:50:00,37.15,37.2,37.09,37.1,50600.0,26.7858,26.8219,26.7425,26.7498,50600.0
2009-08-19 14:00:00,37.11,37.16,37.1,37.13,59200.0,26.757,26.793,26.7498,26.7714,59200.0
2009-08-19 14:10:00,37.13,37.18,37.1,37.16,48400.0,26.7714,26.8074,26.7498,26.793,48400.0
2009-08-19 14:20:00,37.16,37.17,37.03,37.04,37400.0,26.793,26.8002,26.6993,26.7065,37400.0
2009-08-19 14:30:00,37.03,37.06,36.94,36.96,31200.0,26.6993,26.7209,26.6344,26.6488,31200.0
2009-08-19 14:40:00,36.95,37.01,36.91,36.92,32800.0,26.6416,26.6849,26.6128,26.62,32800.0
2009-08-19 14:50:00,36.91,36.94,36.87,36.91,35400.0,26.6128,26.6344,26.5839,26.6128,35400.0
2009-08-19 15:00:00,36.91,36.93,36.81,36.81,77800.0,26.6128,26.6272,26.5407,26.5407,77800.0
2009-08-19 15:10:00,36.81,36.84,36.74,36.77,105400.0,26.5407,26.5623,26.4902,26.5118,105400.0
2009-08-19 15:20:00,36.77,36.82,36.75,36.82,66800.0,26.5118,26.5479,26.4974,26.5479,66800.0
2009-08-19 15:30:00,36.82,36.85,36.74,36.85,90000.0,26.5479,26.5695,26.4902,26.5695,90000.0
2009-08-19 15:40:00,36.84,36.87,36.79,36.8,104800.0,26.5623,26.5839,26.5262,26.5334,104800.0
2009-08-19 15:50:00,36.8,36.93,36.79,36.91,238400.0,26.5334,26.6272,26.5262,26.6128,238400.0
2009-08-20 09:30:00,36.94,37.01,36.72,36.81,216400.0,26.6344,26.6849,26.4758,26.5407,216400.0
2009-08-20 09:40:00,36.83,37.05,36.83,37.03,60000.0,26.5551,26.7137,26.5551,26.6993,60000.0
2009-08-20 09:50:00,37.01,37.12,36.87,37.12,64800.0,26.6849,26.7642,26.5839,26.7642,64800.0
2009-08-20 10:00:00,37.12,37.18,36.99,37.07,74800.0,26.7642,26.8074,26.6704,26.7281,74800.0
2009-08-20 10:10:00,37.04,37.2,36.98,37.17,119000.0,26.7065,26.8219,26.6632,26.8002,119000.0
2009-08-20 10:20:00,37.17,37.28,37.17,37.22,83400.0,26.8002,26.8795,26.8002,26.8363,83400.0
2009-08-20 10:30:00,37.23,37.37,37.18,37.29,85000.0,26.8435,26.9444,26.8074,26.8867,85000.0
2009-08-20 10:40:00,37.29,37.4,37.22,37.22,60200.0,26.8867,26.9661,26.8363,26.8363,60200.0
2009-08-20 10:50:00,37.22,37.22,37.07,37.15,60600.0,26.8363,26.8363,26.7281,26.7858,60600.0
2009-08-20 11:00:00,37.15,37.15,36.94,36.99,40800.0,26.7858,26.7858,26.6344,26.6704,40800.0
2009-08-20 11:10:00,36.99,37.04,36.96,36.98,65800.0,26.6704,26.7065,26.6488,26.6632,65800.0
2009-08-20 11:20:00,36.98,37.01,36.88,37.01,203000.0,26.6632,26.6849,26.5911,26.6849,203000.0
2009-08-20 11:30:00,37.01,37.01,36.92,36.95,48000.0,26.6849,26.6849,26.62,26.6416,48000.0
2009-08-20 11:40:00,36.94,36.95,36.82,36.9,50600.0,26.6344,26.6416,26.5479,26.6055,50600.0
2009-08-20 11:50:00,36.9,36.93,36.87,36.9,101600.0,26.6055,26.6272,26.5839,26.6055,101600.0
2009-08-20 12:00:00,36.9,37.08,36.9,37.07,170600.0,26.6055,26.7353,26.6055,26.7281,170600.0
2009-08-20 12:10:00,37.07,37.08,36.88,36.88,242800.0,26.7281,26.7353,26.5911,26.5911,242800.0
2009-08-20 12:20:00,36.87,36.88,36.81,36.87,84000.0,26.5839,26.5911,26.5407,26.5839,84000.0
2009-08-20 12:30:00,36.88,36.9,36.87,36.88,138200.0,26.5911,26.6055,26.5839,26.5911,138200.0
2009-08-20 12:40:00,36.88,36.91,36.88,36.88,95200.0,26.5911,26.6128,26.5911,26.5911,95200.0
2009-08-20 12:50:00,36.88,36.91,36.88,36.88,52400.0,26.5911,26.6128,26.5911,26.5911,52400.0
2009-08-20 13:00:00,36.88,36.89,36.87,36.88,50600.0,26.5911,26.5983,26.5839,26.5911,50600.0
2009-08-20 13:10:00,36.88,36.89,36.87,36.88,66800.0,26.5911,26.5983,26.5839,26.5911,66800.0
2009-08-20 13:20:00,36.88,36.88,36.82,36.83,118200.0,26.5911,26.5911,26.5479,26.5551,118200.0
2009-08-20 13:30:00,36.83,36.83,36.81,36.83,136200.0,26.5551,26.5551,26.5407,26.5551,136200.0
2009-08-20 13:40:00,36.82,36.82,36.79,36.79,96200.0,26.5479,26.5479,26.5262,26.5262,96200.0
2009-08-20 13:50:00,36.79,36.83,36.79,36.8,57000.0,26.5262,26.5551,26.5262,26.5334,57000.0
2009-08-20 14:00:00,36.81,36.82,36.79,36.8,106000.0,26.5407,26.5479,26.5262,26.5334,106000.0
2009-08-20 14:10:00,36.81,36.81,36.74,36.75,56400.0,26.5407,26.5407,26.4902,26.4974,56400.0
2009-08-20 14:20:00,36.75,36.77,36.72,36.77,65400.0,26.4974,26.5118,26.4758,26.5118,65400.0
2009-08-20 14:30:00,36.75,36.82,36.74,36.82,112600.0,26.4974,26.5479,26.4902,26.5479,112600.0
2009-08-20 14:40:00,36.81,36.82,36.76,36.8,53000.0,26.5407,26.5479,26.5046,26.5334,53000.0
2009-08-20 14:50:00,36.8,36.8,36.76,36.77,76800.0,26.5334,26.5334,26.5046,26.5118,76800.0
2009-08-20 15:00:00,36.78,36.85,36.77,36.82,97800.0,26.519,26.5695,26.5118,26.5479,97800.0
2009-08-20 15:10:00,36.82,36.82,36.79,36.8,87200.0,26.5479,26.5479,26.5262,26.5334,87200.0
2009-08-20 15:20:00,36.81,36.83,36.77,36.8,152400.0,26.5407,26.5551,26.5118,26.5334,152400.0
2009-08-20 15:30:00,36.8,36.81,36.77,36.79,267000.0,26.5334,26.5407,26.5118,26.5262,267000.0
2009-08-20 15:40:00,36.8,36.81,36.73,36.74,170000.0,26.5334,26.5407,26.483,26.4902,170000.0
2009-08-20 15:50:00,36.74,36.78,36.7,36.74,342200.0,26.4902,26.519,26.4613,26.4902,342200.0
2009-08-21 09:30:00,37.08,37.35,36.97,37.19,603000.0,26.7353,26.93,26.656,26.8146,603000.0
2009-08-21 09:40:00,37.2,37.35,37.18,37.26,87200.0,26.8219,26.93,26.8074,26.8651,87200.0
2009-08-21 09:50:00,37.26,37.37,37.15,37.35,62000.0,26.8651,26.9444,26.7858,26.93,62000.0
2009-08-21 10:00:00,37.38,37.67,37.38,37.52,212800.0,26.9516,27.1607,26.9516,27.0526,212800.0
2009-08-21 10:10:00,37.52,37.75,37.51,37.7,124400.0,27.0526,27.2184,27.0454,27.1824,124400.0
2009-08-21 10:20:00,37.69,37.73,37.6,37.62,125200.0,27.1752,27.204,27.1103,27.1247,125200.0
2009-08-21 10:30:00,37.63,37.83,37.63,37.77,117400.0,27.1319,27.2761,27.1319,27.2328,117400.0
2009-08-21 10:40:00,37.77,37.81,37.74,37.74,76800.0,27.2328,27.2617,27.2112,27.2112,76800.0
2009-08-21 10:50:00,37.74,37.78,37.6,37.78,134200.0,27.2112,27.24,27.1103,27.24,134200.0
2009-08-21 11:00:00,37.76,38.02,37.74,38.02,212200.0,27.2256,27.4131,27.2112,27.4131,212200.0
2009-08-21 11:10:00,38.02,38.02,37.93,37.95,101600.0,27.4131,27.4131,27.3482,27.3626,101600.0
2009-08-21 11:20:00,37.95,38.1,37.95,38.04,181600.0,27.3626,27.4708,27.3626,27.4275,181600.0
2009-08-21 11:30:00,38.04,38.16,38.04,38.14,87800.0,27.4275,27.514,27.4275,27.4996,87800.0
2009-08-21 11:40:00,38.13,38.17,38.09,38.09,40400.0,27.4924,27.5212,27.4636,27.4636,40400.0
2009-08-21 11:50:00,38.1,38.1,38.02,38.05,56800.0,27.4708,27.4708,27.4131,27.4347,56800.0
2009-08-21 12:00:00,38.04,38.06,37.96,37.97,93000.0,27.4275,27.4419,27.3698,27.377,93000.0
2009-08-21 12:10:00,37.97,37.98,37.94,37.95,25600.0,27.377,27.3842,27.3554,27.3626,25600.0
2009-08-21 12:20:00,37.94,38.1,37.94,38.08,62800.0,27.3554,27.4708,27.3554,27.4563,62800.0
2009-08-21 12:30:00,38.09,38.1,37.99,37.99,44800.0,27.4636,27.4708,27.3915,27.3915,44800.0
2009-08-21 12:40:00,37.99,38.04,37.98,38.02,24400.0,27.3915,27.4275,27.3842,27.4131,24400.0
2009-08-21 12:50:00,38.02,38.05,37.98,38.01,26400.0,27.4131,27.4347,27.3842,27.4059,26400.0
2009-08-21 13:00:00,38.01,38.05,38.0,38.02,38000.0,27.4059,27.4347,27.3987,27.4131,38000.0
2009-08-21 13:10:00,38.02,38.02,37.97,37.99,31600.0,27.4131,27.4131,27.377,27.3915,31600.0
2009-08-21 13:20:00,37.98,37.99,37.92,37.96,22800.0,27.3842,27.3915,27.341,27.3698,22800.0
2009-08-21 13:30:00,37.96,37.96,37.88,37.91,58200.0,27.3698,27.3698,27.3121,27.3338,58200.0
2009-08-21 13:40:00,37.92,37.93,37.83,37.84,38200.0,27.341,27.3482,27.2761,27.2833,38200.0
2009-08-21 13:50:00,37.85,37.87,37.8,37.84,57200.0,27.2905,27.3049,27.2545,27.2833,57200.0
2009-08-21 14:00:00,37.84,37.85,37.8,37.84,52600.0,27.2833,27.2905,27.2545,27.2833,52600.0
2009-08-21 14:10:00,37.84,37.87,37.82,37.83,39400.0,27.2833,27.3049,27.2689,27.2761,39400.0
2009-08-21 14:20:00,37.82,37.82,37.77,37.79,42400.0,27.2689,27.2689,27.2328,27.2473,42400.0
2009-08-21 14:30:00,37.8,37.84,37.8,37.83,35400.0,27.2545,27.2833,27.2545,27.2761,35400.0
2009-08-21 14:40:00,37.83,37.86,37.79,37.81,63600.0,27.2761,27.2977,27.2473,27.2617,63600.0
2009-08-21 14:50:00,37.81,37.86,37.8,37.84,62600.0,27.2617,27.2977,27.2545,27.2833,62600.0
2009-08-21 15:00:00,37.85,37.91,37.84,37.91,99200.0,27.2905,27.3338,27.2833,27.3338,99200.0
2009-08-21 15:10:00,37.92,38.05,37.92,38.02,113400.0,27.341,27.4347,27.341,27.4131,113400.0
2009-08-21 15:20:00,38.02,38.02,37.97,37.97,123400.0,27.4131,27.4131,27.377,27.377,123400.0
2009-08-21 15:30:00,37.97,37.98,37.9,37.96,104800.0,27.377,27.3842,27.3266,27.3698,104800.0
2009-08-21 15:40:00,37.96,37.97,37.87,37.89,329800.0,27.3698,27.377,27.3049,27.3194,329800.0
2009-08-21 15:50:00,37.88,37.92,37.81,37.86,268000.0,27.3121,27.341,27.2617,27.2977,268000.0
2009-08-24 09:30:00,38.28,38.46,38.09,38.43,215400.0,27.6006,27.7303,27.4636,27.7087,215400.0
2009-08-24 09:40:00,38.43,38.45,38.3,38.37,87600.0,27.7087,27.7231,27.615,27.6654,87600.0
2009-08-24 09:50:00,38.35,38.4,38.12,38.34,98800.0,27.651,27.6871,27.4852,27.6438,98800.0
2009-08-24 10:00:00,38.35,38.44,38.21,38.26,72800.0,27.651,27.7159,27.5501,27.5861,72800.0
2009-08-24 10:10:00,38.24,38.26,38.15,38.24,88000.0,27.5717,27.5861,27.5068,27.5717,88000.0
2009-08-24 10:20:00,38.22,38.46,38.22,38.41,71200.0,27.5573,27.7303,27.5573,27.6943,71200.0
2009-08-24 10:30:00,38.42,38.44,38.23,38.25,62000.0,27.7015,27.7159,27.5645,27.5789,62000.0
2009-08-24 10:40:00,38.24,38.34,38.2,38.32,69200.0,27.5717,27.6438,27.5429,27.6294,69200.0
2009-08-24 10:50:00,38.32,38.39,38.3,38.37,57400.0,27.6294,27.6799,27.615,27.6654,57400.0
2009-08-24 11:00:00,38.38,38.42,38.35,38.35,95000.0,27.6727,27.7015,27.651,27.651,95000.0
2009-08-24 11:10:00,38.35,38.37,38.27,38.33,62800.0,27.651,27.6654,27.5933,27.6366,62800.0
2009-08-24 11:20:00,38.33,38.35,38.19,38.23,48800.0,27.6366,27.651,27.5357,27.5645,48800.0
2009-08-24 11:30:00,38.24,38.26,38.22,38.26,25600.0,27.5717,27.5861,27.5573,27.5861,25600.0
2009-08-24 11:40:00,38.27,38.33,38.27,38.28,33400.0,27.5933,27.6366,27.5933,27.6006,33400.0
2009-08-24 11:50:00,38.27,38.28,38.15,38.16,59400.0,27.5933,27.6006,27.5068,27.514,59400.0
2009-08-24 12:00:00,38.16,38.16,38.12,38.16,39200.0,27.514,27.514,27.4852,27.514,39200.0
2009-08-24 12:10:00,38.16,38.16,38.14,38.15,35200.0,27.514,27.514,27.4996,27.5068,35200.0
2009-08-24 12:20:00,38.15,38.23,38.15,38.2,28800.0,27.5068,27.5645,27.5068,27.5429,28800.0
2009-08-24 12:30:00,38.2,38.2,38.13,38.15,20000.0,27.5429,27.5429,27.4924,27.5068,20000.0
2009-08-24 12:40:00,38.15,38.2,38.14,38.14,19200.0,27.5068,27.5429,27.4996,27.4996,19200.0
2009-08-24 12:50:00,38.16,38.22,38.13,38.15,24000.0,27.514,27.5573,27.4924,27.5068,24000.0
2009-08-24 13:00:00,38.15,38.15,37.96,37.96,53200.0,27.5068,27.5068,27.3698,27.3698,53200.0
2009-08-24 13:10:00,37.95,38.01,37.87,37.95,33600.0,27.3626,27.4059,27.3049,27.3626,33600.0
2009-08-24 13:20:00,37.95,37.96,37.82,37.85,38000.0,27.3626,27.3698,27.2689,27.2905,38000.0
2009-08-24 13:30:00,37.83,37.95,37.82,37.94,35000.0,27.2761,27.3626,27.2689,27.3554,35000.0
2009-08-24 13:40:00,37.95,38.0,37.94,37.97,33800.0,27.3626,27.3987,27.3554,27.377,33800.0
2009-08-24 13:50:00,37.97,37.99,37.93,37.99,22400.0,27.377,27.3915,27.3482,27.3915,22400.0
2009-08-24 14:00:00,37.99,37.99,37.94,37.95,21800.0,27.3915,27.3915,27.3554,27.3626,21800.0
2009-08-24 14:10:00,37.94,38.04,37.94,38.01,24800.0,27.3554,27.4275,27.3554,27.4059,24800.0
2009-08-24 14:20:00,38.01,38.01,37.88,37.92,57400.0,27.4059,27.4059,27.3121,27.341,57400.0
2009-08-24 14:30:00,37.91,37.91,37.8,37.8,69800.0,27.3338,27.3338,27.2545,27.2545,69800.0
2009-08-24 14:40:00,37.8,37.81,37.78,37.79,25400.0,27.2545,27.2617,27.24,27.2473,25400.0
2009-08-24 14:50:00,37.8,37.83,37.77,37.77,70000.0,27.2545,27.2761,27.2328,27.2328,70000.0
2009-08-24 15:00:00,37.77,37.81,37.69,37.72,100200.0,27.2328,27.2617,27.1752,27.1968,100200.0
2009-08-24 15:10:00,37.71,37.74,37.67,37.7,85600.0,27.1896,27.2112,27.1607,27.1824,85600.0
2009-08-24 15:20:00,37.7,37.79,37.68,37.76,79000.0,27.1824,27.2473,27.1679,27.2256,79000.0
2009-08-24 15:30:00,37.76,37.96,37.74,37.93,136000.0,27.2256,27.3698,27.2112,27.3482,136000.0
2009-08-24 15:40:00,37.92,37.95,37.77,37.88,150400.0,27.341,27.3626,27.2328,27.3121,150400.0
2009-08-24 15:50:00,37.88,37.93,37.85,37.88,166000.0,27.3121,27.3482,27.2905,27.3121,166000.0
2009-08-25 09:30:00,38.09,38.34,37.88,37.95,249400.0,27.4636,27.6438,27.3121,27.3626,249400.0
2009-08-25 09:40:00,37.97,38.18,37.92,38.13,100600.0,27.377,27.5285,27.341,27.4924,100600.0
2009-08-25 09:50:00,38.15,38.22,38.05,38.16,90200.0,27.5068,27.5573,27.4347,27.514,90200.0
2009-08-25 10:00:00,38.17,38.44,38.13,38.15,247800.0,27.5212,27.7159,27.4924,27.5068,247800.0
2009-08-25 10:10:00,38.15,38.18,37.85,37.97,241400.0,27.5068,27.5285,27.2905,27.377,241400.0
2009-08-25 10:20:00,37.97,38.04,37.72,37.72,149600.0,27.377,27.4275,27.1968,27.1968,149600.0
2009-08-25 10:30:00,37.73,37.99,37.7,37.91,81400.0,27.204,27.3915,27.1824,27.3338,81400.0
2009-08-25 10:40:00,37.91,37.99,37.88,37.93,55600.0,27.3338,27.3915,27.3121,27.3482,55600.0
2009-08-25 10:50:00,37.92,37.97,37.81,37.88,43800.0,27.341,27.377,27.2617,27.3121,43800.0
2009-08-25 11:00:00,37.87,37.99,37.86,37.87,38800.0,27.3049,27.3915,27.2977,27.3049,38800.0
2009-08-25 11:10:00,37.87,37.97,37.87,37.95,28000.0,27.3049,27.377,27.3049,27.3626,28000.0
2009-08-25 11:20:00,37.96,37.96,37.81,37.91,69400.0,27.3698,27.3698,27.2617,27.3338,69400.0
2009-08-25 11:30:00,37.92,37.98,37.89,37.98,22000.0,27.341,27.3842,27.3194,27.3842,22000.0
2009-08-25 11:40:00,37.97,38.06,37.97,37.99,61200.0,27.377,27.4419,27.377,27.3915,61200.0
2009-08-25 11:50:00,37.99,38.01,37.88,37.88,38400.0,27.3915,27.4059,27.3121,27.3121,38400.0
2009-08-25 12:00:00,37.88,37.89,37.83,37.83,24800.0,27.3121,27.3194,27.2761,27.2761,24800.0
2009-08-25 12:10:00,37.83,37.86,37.82,37.82,21000.0,27.2761,27.2977,27.2689,27.2689,21000.0
2009-08-25 12:20:00,37.83,37.92,37.81,37.92,31600.0,27.2761,27.341,27.2617,27.341,31600.0
2009-08-25 12:30:00,37.92,37.95,37.85,37.87,32400.0,27.341,27.3626,27.2905,27.3049,32400.0
2009-08-25 12:40:00,37.87,37.91,37.84,37.86,32400.0,27.3049,27.3338,27.2833,27.2977,32400.0
2009-08-25 12:50:00,37.84,37.85,37.63,37.66,73600.0,27.2833,27.2905,27.1319,27.1535,73600.0
2009-08-25 13:00:00,37.65,37.7,37.53,37.56,102800.0,27.1463,27.1824,27.0598,27.0814,102800.0
2009-08-25 13:10:00,37.57,37.6,37.47,37.47,45600.0,27.0886,27.1103,27.0165,27.0165,45600.0
2009-08-25 13:20:00,37.48,37.48,37.24,37.24,120200.0,27.0237,27.0237,26.8507,26.8507,120200.0
2009-08-25 13:30:00,37.24,37.29,37.21,37.27,45600.0,26.8507,26.8867,26.8291,26.8723,45600.0
2009-08-25 13:40:00,37.26,37.3,37.22,37.3,29400.0,26.8651,26.894,26.8363,26.894,29400.0
2009-08-25 13:50:00,37.3,37.3,37.13,37.17,50800.0,26.894,26.894,26.7714,26.8002,50800.0
2009-08-25 14:00:00,37.17,37.33,37.13,37.32,44200.0,26.8002,26.9156,26.7714,26.9084,44200.0
2009-08-25 14:10:00,37.32,37.38,37.24,37.38,52400.0,26.9084,26.9516,26.8507,26.9516,52400.0
2009-08-25 14:20:00,37.38,37.44,37.34,37.37,55600.0,26.9516,26.9949,26.9228,26.9444,55600.0
2009-08-25 14:30:00,37.37,37.4,37.16,37.18,53600.0,26.9444,26.9661,26.793,26.8074,53600.0
2009-08-25 14:40:00,37.18,37.23,37.15,37.2,43800.0,26.8074,26.8435,26.7858,26.8219,43800.0
2009-08-25 14:50:00,37.2,37.29,37.2,37.28,66000.0,26.8219,26.8867,26.8219,26.8795,66000.0
2009-08-25 15:00:00,37.29,37.29,37.25,37.25,153400.0,26.8867,26.8867,26.8579,26.8579,153400.0
2009-08-25 15:10:00,37.25,37.27,37.18,37.2,95400.0,26.8579,26.8723,26.8074,26.8219,95400.0
2009-08-25 15:20:00,37.2,37.28,37.19,37.24,95200.0,26.8219,26.8795,26.8146,26.8507,95200.0
2009-08-25 15:30:00,37.23,37.23,37.15,37.19,159800.0,26.8435,26.8435,26.7858,26.8146,159800.0
2009-08-25 15:40:00,37.19,37.2,37.1,37.12,126600.0,26.8146,26.8219,26.7498,26.7642,126600.0
2009-08-25 15:50:00,37.12,37.26,37.11,37.21,223400.0,26.7642,26.8651,26.757,26.8291,223400.0
2009-08-26 09:30:00,36.88,36.88,36.33,36.63,340000.0,26.5911,26.5911,26.1946,26.4109,340000.0
2009-08-26 09:40:00,36.61,36.71,36.49,36.51,80400.0,26.3965,26.4686,26.3099,26.3244,80400.0
2009-08-26 09:50:00,36.51,36.63,36.48,36.6,71200.0,26.3244,26.4109,26.3027,26.3892,71200.0
2009-08-26 10:00:00,36.63,36.74,36.52,36.59,103200.0,26.4109,26.4902,26.3316,26.382,103200.0
2009-08-26 10:10:00,36.59,36.79,36.55,36.73,166600.0,26.382,26.5262,26.3532,26.483,166600.0
2009-08-26 10:20:00,36.71,36.81,36.66,36.77,69400.0,26.4686,26.5407,26.4325,26.5118,69400.0
2009-08-26 10:30:00,36.76,37.13,36.76,37.07,145600.0,26.5046,26.7714,26.5046,26.7281,145600.0
2009-08-26 10:40:00,37.09,37.09,36.6,36.63,154600.0,26.7425,26.7425,26.3892,26.4109,154600.0
2009-08-26 10:50:00,36.65,36.9,36.65,36.82,112200.0,26.4253,26.6055,26.4253,26.5479,112200.0
2009-08-26 11:00:00,36.84,36.85,36.74,36.75,46000.0,26.5623,26.5695,26.4902,26.4974,46000.0
2009-08-26 11:10:00,36.76,36.76,36.63,36.64,56000.0,26.5046,26.5046,26.4109,26.4181,56000.0
2009-08-26 11:20:00,36.65,36.73,36.6,36.69,77200.0,26.4253,26.483,26.3892,26.4541,77200.0
2009-08-26 11:30:00,36.69,36.7,36.55,36.6,62400.0,26.4541,26.4613,26.3532,26.3892,62400.0
2009-08-26 11:40:00,36.59,36.69,36.56,36.68,30600.0,26.382,26.4541,26.3604,26.4469,30600.0
2009-08-26 11:50:00,36.69,36.79,36.69,36.74,38200.0,26.4541,26.5262,26.4541,26.4902,38200.0
2009-08-26 12:00:00,36.74,36.85,36.71,36.84,56600.0,26.4902,26.5695,26.4686,26.5623,56600.0
2009-08-26 12:10:00,36.85,36.87,36.81,36.86,89000.0,26.5695,26.5839,26.5407,26.5767,89000.0
2009-08-26 12:20:00,36.87,36.97,36.87,36.94,42600.0,26.5839,26.656,26.5839,26.6344,42600.0
2009-08-26 12:30:00,36.95,36.97,36.89,36.91,30600.0,26.6416,26.656,26.5983,26.6128,30600.0
2009-08-26 12:40:00,36.91,36.92,36.83,36.85,19800.0,26.6128,26.62,26.5551,26.5695,19800.0
2009-08-26 12:50:00,36.85,36.87,36.82,36.85,30000.0,26.5695,26.5839,26.5479,26.5695,30000.0
2009-08-26 13:00:00,36.87,36.89,36.74,36.78,36800.0,26.5839,26.5983,26.4902,26.519,36800.0
2009-08-26 13:10:00,36.77,36.81,36.74,36.76,16800.0,26.5118,26.5407,26.4902,26.5046,16800.0
2009-08-26 13:20:00,36.77,36.87,36.76,36.86,17000.0,26.5118,26.5839,26.5046,26.5767,17000.0
2009-08-26 13:30:00,36.86,36.94,36.85,36.93,49200.0,26.5767,26.6344,26.5695,26.6272,49200.0
2009-08-26 13:40:00,36.93,36.94,36.87,36.88,17600.0,26.6272,26.6344,26.5839,26.5911,17600.0
2009-08-26 13:50:00,36.87,37.0,36.85,36.99,34000.0,26.5839,26.6776,26.5695,26.6704,34000.0
2009-08-26 14:00:00,36.99,37.02,36.97,36.97,24600.0,26.6704,26.6921,26.656,26.656,24600.0
2009-08-26 14:10:00,36.96,36.96,36.87,36.88,29800.0,26.6488,26.6488,26.5839,26.5911,29800.0
2009-08-26 14:20:00,36.89,36.98,36.89,36.9,72600.0,26.5983,26.6632,26.5983,26.6055,72600.0
2009-08-26 14:30:00,36.89,36.92,36.82,36.91,50000.0,26.5983,26.62,26.5479,26.6128,50000.0
2009-08-26 14:40:00,36.93,36.99,36.9,36.98,38800.0,26.6272,26.6704,26.6055,26.6632,38800.0
2009-08-26 14:50:00,36.99,36.99,36.79,36.81,44400.0,26.6704,26.6704,26.5262,26.5407,44400.0
2009-08-26 15:00:00,36.8,36.87,36.78,36.84,42800.0,26.5334,26.5839,26.519,26.5623,42800.0
2009-08-26 15:10:00,36.83,36.87,36.8,36.81,60000.0,26.5551,26.5839,26.5334,26.5407,60000.0
2009-08-26 15:20:00,36.82,36.92,36.81,36.85,33800.0,26.5479,26.62,26.5407,26.5695,33800.0
2009-08-26 15:30:00,36.85,36.88,36.78,36.85,96200.0,26.5695,26.5911,26.519,26.5695,96200.0
2009-08-26 15:40:00,36.85,36.88,36.76,36.86,205600.0,26.5695,26.5911,26.5046,26.5767,205600.0
2009-08-26 15:50:00,36.88,36.99,36.85,36.99,426800.0,26.5911,26.6704,26.5695,26.6704,426800.0
2009-08-27 09:30:00,36.63,36.8,36.5,36.75,197400.0,26.4109,26.5334,26.3171,26.4974,197400.0
2009-08-27 09:40:00,36.74,36.83,36.59,36.82,80800.0,26.4902,26.5551,26.382,26.5479,80800.0
2009-08-27 09:50:00,36.8,36.81,36.55,36.58,131600.0,26.5334,26.5407,26.3532,26.3748,131600.0
2009-08-27 10:00:00,36.57,36.57,36.35,36.39,130400.0,26.3676,26.3676,26.209,26.2378,130400.0
2009-08-27 10:10:00,36.37,36.41,36.27,36.37,123600.0,26.2234,26.2522,26.1513,26.2234,123600.0
2009-08-27 10:20:00,36.36,36.37,36.25,36.3,166000.0,26.2162,26.2234,26.1369,26.1729,166000.0
2009-08-27 10:30:00,36.3,36.33,36.03,36.04,227200.0,26.1729,26.1946,25.9783,25.9855,227200.0
2009-08-27 10:40:00,36.04,36.12,35.99,36.08,135400.0,25.9855,26.0432,25.9494,26.0143,135400.0
2009-08-27 10:50:00,36.08,36.13,36.07,36.13,121800.0,26.0143,26.0504,26.0071,26.0504,121800.0
2009-08-27 11:00:00,36.1,36.16,36.06,36.15,53800.0,26.0287,26.072,25.9999,26.0648,53800.0
2009-08-27 11:10:00,36.16,36.17,36.05,36.06,35400.0,26.072,26.0792,25.9927,25.9999,35400.0
2009-08-27 11:20:00,36.05,36.21,36.0,36.2,44800.0,25.9927,26.108,25.9566,26.1008,44800.0
2009-08-27 11:30:00,36.19,36.21,36.08,36.08,49800.0,26.0936,26.108,26.0143,26.0143,49800.0
2009-08-27 11:40:00,36.08,36.1,36.02,36.1,58000.0,26.0143,26.0287,25.9711,26.0287,58000.0
2009-08-27 11:50:00,36.1,36.21,36.05,36.21,98800.0,26.0287,26.108,25.9927,26.108,98800.0
2009-08-27 12:00:00,36.22,36.24,36.16,36.16,50400.0,26.1153,26.1297,26.072,26.072,50400.0
2009-08-27 12:10:00,36.16,36.2,36.08,36.08,74200.0,26.072,26.1008,26.0143,26.0143,74200.0
2009-08-27 12:20:00,36.08,36.19,36.06,36.16,89000.0,26.0143,26.0936,25.9999,26.072,89000.0
2009-08-27 12:30:00,36.17,36.19,36.1,36.12,136400.0,26.0792,26.0936,26.0287,26.0432,136400.0
2009-08-27 12:40:00,36.12,36.14,36.1,36.13,95200.0,26.0432,26.0576,26.0287,26.0504,95200.0
2009-08-27 12:50:00,36.13,36.17,36.12,36.17,63000.0,26.0504,26.0792,26.0432,26.0792,63000.0
2009-08-27 13:00:00,36.17,36.2,36.15,36.2,108800.0,26.0792,26.1008,26.0648,26.1008,108800.0
2009-08-27 13:10:00,36.2,36.21,36.14,36.16,128000.0,26.1008,26.108,26.0576,26.072,128000.0
2009-08-27 13:20:00,36.16,36.19,36.11,36.12,86200.0,26.072,26.0936,26.0359,26.0432,86200.0
2009-08-27 13:30:00,36.12,36.3,36.12,36.29,107200.0,26.0432,26.1729,26.0432,26.1657,107200.0
2009-08-27 13:40:00,36.29,36.35,36.26,36.3,100000.0,26.1657,26.209,26.1441,26.1729,100000.0
2009-08-27 13:50:00,36.35,36.43,36.31,36.42,184800.0,26.209,26.2667,26.1801,26.2595,184800.0
2009-08-27 14:00:00,36.43,36.62,36.43,36.58,131600.0,26.2667,26.4037,26.2667,26.3748,131600.0
2009-08-27 14:10:00,36.57,36.6,36.46,36.48,136400.0,26.3676,26.3892,26.2883,26.3027,136400.0
2009-08-27 14:20:00,36.48,36.52,36.43,36.51,197000.0,26.3027,26.3316,26.2667,26.3244,197000.0
2009-08-27 14:30:00,36.52,36.63,36.49,36.63,147000.0,26.3316,26.4109,26.3099,26.4109,147000.0
2009-08-27 14:40:00,36.64,36.77,36.6,36.63,129800.0,26.4181,26.5118,26.3892,26.4109,129800.0
2009-08-27 14:50:00,36.63,36.63,36.49,36.51,87600.0,26.4109,26.4109,26.3099,26.3244,87600.0
2009-08-27 15:00:00,36.51,36.52,36.38,36.44,283400.0,26.3244,26.3316,26.2306,26.2739,283400.0
2009-08-27 15:10:00,36.44,36.49,36.41,36.47,149800.0,26.2739,26.3099,26.2522,26.2955,149800.0
2009-08-27 15:20:00,36.46,36.51,36.37,36.38,153200.0,26.2883,26.3244,26.2234,26.2306,153200.0
2009-08-27 15:30:00,36.4,36.41,36.36,36.41,141200.0,26.245,26.2522,26.2162,26.2522,141200.0
2009-08-27 15:40:00,36.41,36.44,36.36,36.42,246000.0,26.2522,26.2739,26.2162,26.2595,246000.0
2009-08-27 15:50:00,36.42,36.51,36.41,36.45,308000.0,26.2595,26.3244,26.2522,26.2811,308000.0
2009-08-28 09:30:00,36.95,37.21,36.8,36.94,243600.0,26.6416,26.8291,26.5334,26.6344,243600.0
2009-08-28 09:40:00,36.95,36.99,36.63,36.74,122000.0,26.6416,26.6704,26.4109,26.4902,122000.0
2009-08-28 09:50:00,36.73,36.82,36.52,36.55,93000.0,26.483,26.5479,26.3316,26.3532,93000.0
2009-08-28 10:00:00,36.56,36.63,36.33,36.5,105400.0,26.3604,26.4109,26.1946,26.3171,105400.0
2009-08-28 10:10:00,36.5,36.6,36.41,36.5,209800.0,26.3171,26.3892,26.2522,26.3171,209800.0
2009-08-28 10:20:00,36.48,36.48,36.24,36.29,149600.0,26.3027,26.3027,26.1297,26.1657,149600.0
2009-08-28 10:30:00,36.3,36.45,36.27,36.45,106000.0,26.1729,26.2811,26.1513,26.2811,106000.0
2009-08-28 10:40:00,36.45,36.57,36.38,36.53,77200.0,26.2811,26.3676,26.2306,26.3388,77200.0
2009-08-28 10:50:00,36.53,36.6,36.48,36.54,50200.0,26.3388,26.3892,26.3027,26.346,50200.0
2009-08-28 11:00:00,36.53,36.66,36.46,36.52,98400.0,26.3388,26.4325,26.2883,26.3316,98400.0
2009-08-28 11:10:00,36.54,36.63,36.44,36.63,85600.0,26.346,26.4109,26.2739,26.4109,85600.0
2009-08-28 11:20:00,36.62,36.67,36.59,36.63,36200.0,26.4037,26.4397,26.382,26.4109,36200.0
2009-08-28 11:30:00,36.63,36.7,36.6,36.65,37200.0,26.4109,26.4613,26.3892,26.4253,37200.0
2009-08-28 11:40:00,36.66,36.67,36.59,36.63,22600.0,26.4325,26.4397,26.382,26.4109,22600.0
2009-08-28 11:50:00,36.63,36.63,36.45,36.52,41800.0,26.4109,26.4109,26.2811,26.3316,41800.0
2009-08-28 12:00:00,36.52,36.56,36.45,36.45,39000.0,26.3316,26.3604,26.2811,26.2811,39000.0
2009-08-28 12:10:00,36.45,36.47,36.33,36.35,38800.0,26.2811,26.2955,26.1946,26.209,38800.0
2009-08-28 12:20:00,36.35,36.42,36.28,36.32,60200.0,26.209,26.2595,26.1585,26.1874,60200.0
2009-08-28 12:30:00,36.33,36.52,36.32,36.52,50800.0,26.1946,26.3316,26.1874,26.3316,50800.0
2009-08-28 12:40:00,36.52,36.58,36.47,36.57,41000.0,26.3316,26.3748,26.2955,26.3676,41000.0
2009-08-28 12:50:00,36.57,36.57,36.46,36.46,52400.0,26.3676,26.3676,26.2883,26.2883,52400.0
2009-08-28 13:00:00,36.46,36.51,36.46,36.5,54000.0,26.2883,26.3244,26.2883,26.3171,54000.0
2009-08-28 13:10:00,36.51,36.57,36.5,36.57,59400.0,26.3244,26.3676,26.3171,26.3676,59400.0
2009-08-28 13:20:00,36.58,36.6,36.53,36.53,26200.0,26.3748,26.3892,26.3388,26.3388,26200.0
2009-08-28 13:30:00,36.55,36.58,36.52,36.53,16600.0,26.3532,26.3748,26.3316,26.3388,16600.0
2009-08-28 13:40:00,36.52,36.56,36.48,36.52,38400.0,26.3316,26.3604,26.3027,26.3316,38400.0
2009-08-28 13:50:00,36.54,36.6,36.49,36.57,55400.0,26.346,26.3892,26.3099,26.3676,55400.0
2009-08-28 14:00:00,36.56,36.63,36.52,36.62,48200.0,26.3604,26.4109,26.3316,26.4037,48200.0
2009-08-28 14:10:00,36.62,36.72,36.62,36.72,42000.0,26.4037,26.4758,26.4037,26.4758,42000.0
2009-08-28 14:20:00,36.71,36.76,36.65,36.72,165800.0,26.4686,26.5046,26.4253,26.4758,165800.0
2009-08-28 14:30:00,36.72,36.72,36.62,36.69,47200.0,26.4758,26.4758,26.4037,26.4541,47200.0
2009-08-28 14:40:00,36.68,36.7,36.64,36.66,33600.0,26.4469,26.4613,26.4181,26.4325,33600.0
2009-08-28 14:50:00,36.67,36.74,36.66,36.66,43200.0,26.4397,26.4902,26.4325,26.4325,43200.0
2009-08-28 15:00:00,36.66,36.68,36.59,36.63,29200.0,26.4325,26.4469,26.382,26.4109,29200.0
2009-08-28 15:10:00,36.63,36.74,36.62,36.74,31200.0,26.4109,26.4902,26.4037,26.4902,31200.0
2009-08-28 15:20:00,36.74,36.8,36.73,36.77,47600.0,26.4902,26.5334,26.483,26.5118,47600.0
2009-08-28 15:30:00,36.77,36.8,36.63,36.65,98000.0,26.5118,26.5334,26.4109,26.4253,98000.0
2009-08-28 15:40:00,36.65,36.72,36.52,36.54,156000.0,26.4253,26.4758,26.3316,26.346,156000.0
2009-08-28 15:50:00,36.54,36.66,36.51,36.65,281400.0,26.346,26.4325,26.3244,26.4253,281400.0
2009-08-31 09:30:00,35.88,36.0,35.65,35.9,185600.0,25.8701,25.9566,25.7043,25.8845,185600.0
2009-08-31 09:40:00,35.88,35.96,35.67,35.68,118600.0,25.8701,25.9278,25.7187,25.7259,118600.0
2009-08-31 09:50:00,35.67,35.71,35.58,35.69,109000.0,25.7187,25.7475,25.6538,25.7331,109000.0
2009-08-31 10:00:00,35.69,35.88,35.63,35.86,183800.0,25.7331,25.8701,25.6899,25.8557,183800.0
2009-08-31 10:10:00,35.86,35.93,35.77,35.88,101600.0,25.8557,25.9062,25.7908,25.8701,101600.0
2009-08-31 10:20:00,35.88,35.92,35.75,35.88,122600.0,25.8701,25.899,25.7764,25.8701,122600.0
2009-08-31 10:30:00,35.89,35.89,35.71,35.85,97800.0,25.8773,25.8773,25.7475,25.8485,97800.0
2009-08-31 10:40:00,35.85,35.88,35.81,35.85,56800.0,25.8485,25.8701,25.8196,25.8485,56800.0
2009-08-31 10:50:00,35.86,35.88,35.74,35.82,57400.0,25.8557,25.8701,25.7692,25.8268,57400.0
2009-08-31 11:00:00,35.83,35.83,35.74,35.79,59000.0,25.8341,25.8341,25.7692,25.8052,59000.0
2009-08-31 11:10:00,35.79,35.8,35.74,35.77,62400.0,25.8052,25.8124,25.7692,25.7908,62400.0
2009-08-31 11:20:00,35.76,35.77,35.64,35.67,89200.0,25.7836,25.7908,25.6971,25.7187,89200.0
2009-08-31 11:30:00,35.67,35.79,35.63,35.79,71200.0,25.7187,25.8052,25.6899,25.8052,71200.0
2009-08-31 11:40:00,35.78,35.78,35.67,35.7,26200.0,25.798,25.798,25.7187,25.7403,26200.0
2009-08-31 11:50:00,35.7,35.77,35.67,35.76,56600.0,25.7403,25.7908,25.7187,25.7836,56600.0
2009-08-31 12:00:00,35.76,35.81,35.69,35.69,43200.0,25.7836,25.8196,25.7331,25.7331,43200.0
2009-08-31 12:10:00,35.68,35.7,35.62,35.7,39800.0,25.7259,25.7403,25.6826,25.7403,39800.0
2009-08-31 12:20:00,35.7,35.77,35.7,35.74,49000.0,25.7403,25.7908,25.7403,25.7692,49000.0
2009-08-31 12:30:00,35.74,35.76,35.62,35.63,46600.0,25.7692,25.7836,25.6826,25.6899,46600.0
2009-08-31 12:40:00,35.66,35.69,35.63,35.65,27400.0,25.7115,25.7331,25.6899,25.7043,27400.0
2009-08-31 12:50:00,35.63,35.65,35.61,35.65,34400.0,25.6899,25.7043,25.6754,25.7043,34400.0
2009-08-31 13:00:00,35.66,35.66,35.58,35.63,40600.0,25.7115,25.7115,25.6538,25.6899,40600.0
2009-08-31 13:10:00,35.63,35.73,35.62,35.71,46400.0,25.6899,25.762,25.6826,25.7475,46400.0
2009-08-31 13:20:00,35.72,35.8,35.69,35.8,63800.0,25.7547,25.8124,25.7331,25.8124,63800.0
2009-08-31 13:30:00,35.8,35.86,35.77,35.85,64200.0,25.8124,25.8557,25.7908,25.8485,64200.0
2009-08-31 13:40:00,35.85,35.85,35.77,35.8,40600.0,25.8485,25.8485,25.7908,25.8124,40600.0
2009-08-31 13:50:00,35.8,35.88,35.8,35.88,61800.0,25.8124,25.8701,25.8124,25.8701,61800.0
2009-08-31 14:00:00,35.88,35.91,35.84,35.9,49400.0,25.8701,25.8917,25.8413,25.8845,49400.0
2009-08-31 14:10:00,35.91,35.93,35.84,35.9,77800.0,25.8917,25.9062,25.8413,25.8845,77800.0
2009-08-31 14:20:00,35.89,35.95,35.84,35.85,103000.0,25.8773,25.9206,25.8413,25.8485,103000.0
2009-08-31 14:30:00,35.88,35.95,35.85,35.93,30800.0,25.8701,25.9206,25.8485,25.9062,30800.0
2009-08-31 14:40:00,35.94,35.99,35.9,35.92,31600.0,25.9134,25.9494,25.8845,25.899,31600.0
2009-08-31 14:50:00,35.92,35.97,35.85,35.86,64800.0,25.899,25.935,25.8485,25.8557,64800.0
2009-08-31 15:00:00,35.85,35.85,35.77,35.81,83400.0,25.8485,25.8485,25.7908,25.8196,83400.0
2009-08-31 15:10:00,35.8,35.93,35.8,35.9,102600.0,25.8124,25.9062,25.8124,25.8845,102600.0
2009-08-31 15:20:00,35.9,35.94,35.8,35.91,121800.0,25.8845,25.9134,25.8124,25.8917,121800.0
2009-08-31 15:30:00,35.91,35.93,35.88,35.88,85600.0,25.8917,25.9062,25.8701,25.8701,85600.0
2009-08-31 15:40:00,35.88,35.97,35.84,35.96,145400.0,25.8701,25.935,25.8413,25.9278,145400.0
2009-08-31 15:50:00,35.96,36.06,35.95,36.05,325000.0,25.9278,25.9999,25.9206,25.9927,325000.0
2009-09-01 09:30:00,35.87,36.42,35.84,36.31,273000.0,25.8629,26.2595,25.8413,26.1801,273000.0
2009-09-01 09:40:00,36.31,36.4,36.18,36.4,129200.0,26.1801,26.245,26.0864,26.245,129200.0
2009-09-01 09:50:00,36.38,36.43,36.12,36.17,110600.0,26.2306,26.2667,26.0432,26.0792,110600.0
2009-09-01 10:00:00,36.21,36.42,36.1,36.33,131000.0,26.108,26.2595,26.0287,26.1946,131000.0
2009-09-01 10:10:00,36.33,36.34,36.01,36.08,149400.0,26.1946,26.2018,25.9638,26.0143,149400.0
2009-09-01 10:20:00,36.06,36.16,35.96,36.1,78400.0,25.9999,26.072,25.9278,26.0287,78400.0
2009-09-01 10:30:00,36.1,36.24,36.06,36.11,83600.0,26.0287,26.1297,25.9999,26.0359,83600.0
2009-09-01 10:40:00,36.12,36.12,35.92,35.96,118000.0,26.0432,26.0432,25.899,25.9278,118000.0
2009-09-01 10:50:00,35.95,35.95,35.8,35.81,147600.0,25.9206,25.9206,25.8124,25.8196,147600.0
2009-09-01 11:00:00,35.77,35.8,35.63,35.68,177600.0,25.7908,25.8124,25.6899,25.7259,177600.0
2009-09-01 11:10:00,35.68,35.68,35.43,35.58,155400.0,25.7259,25.7259,25.5457,25.6538,155400.0
2009-09-01 11:20:00,35.57,35.58,35.37,35.38,109000.0,25.6466,25.6538,25.5024,25.5096,109000.0
2009-09-01 11:30:00,35.38,35.49,35.16,35.24,130400.0,25.5096,25.5889,25.351,25.4087,130400.0
2009-09-01 11:40:00,35.24,35.42,35.2,35.35,116000.0,25.4087,25.5384,25.3798,25.488,116000.0
2009-09-01 11:50:00,35.35,35.4,35.21,35.29,60200.0,25.488,25.524,25.387,25.4447,60200.0
2009-09-01 12:00:00,35.27,35.41,35.22,35.34,90400.0,25.4303,25.5312,25.3942,25.4808,90400.0
2009-09-01 12:10:00,35.35,35.37,35.29,35.35,34400.0,25.488,25.5024,25.4447,25.488,34400.0
2009-09-01 12:20:00,35.35,35.38,35.16,35.3,84000.0,25.488,25.5096,25.351,25.4519,84000.0
2009-09-01 12:30:00,35.27,35.36,35.22,35.31,67000.0,25.4303,25.4952,25.3942,25.4591,67000.0
2009-09-01 12:40:00,35.32,35.48,35.32,35.45,38600.0,25.4663,25.5817,25.4663,25.5601,38600.0
2009-09-01 12:50:00,35.45,35.47,35.29,35.32,37400.0,25.5601,25.5745,25.4447,25.4663,37400.0
2009-09-01 13:00:00,35.33,35.4,35.24,35.29,126200.0,25.4736,25.524,25.4087,25.4447,126200.0
2009-09-01 13:10:00,35.3,35.38,35.28,35.38,131800.0,25.4519,25.5096,25.4375,25.5096,131800.0
2009-09-01 13:20:00,35.38,35.48,35.35,35.48,46400.0,25.5096,25.5817,25.488,25.5817,46400.0
2009-09-01 13:30:00,35.48,35.48,35.35,35.37,140200.0,25.5817,25.5817,25.488,25.5024,140200.0
2009-09-01 13:40:00,35.35,35.48,35.35,35.45,75800.0,25.488,25.5817,25.488,25.5601,75800.0
2009-09-01 13:50:00,35.43,35.58,35.42,35.54,72200.0,25.5457,25.6538,25.5384,25.625,72200.0
2009-09-01 14:00:00,35.54,35.57,35.49,35.51,69000.0,25.625,25.6466,25.5889,25.6033,69000.0
2009-09-01 14:10:00,35.51,35.55,35.48,35.54,81400.0,25.6033,25.6322,25.5817,25.625,81400.0
2009-09-01 14:20:00,35.54,35.55,35.35,35.42,63800.0,25.625,25.6322,25.488,25.5384,63800.0
2009-09-01 14:30:00,35.4,35.52,35.38,35.49,48600.0,25.524,25.6105,25.5096,25.5889,48600.0
2009-09-01 14:40:00,35.49,35.49,35.38,35.38,52200.0,25.5889,25.5889,25.5096,25.5096,52200.0
2009-09-01 14:50:00,35.38,35.47,35.38,35.45,61400.0,25.5096,25.5745,25.5096,25.5601,61400.0
2009-09-01 15:00:00,35.45,35.54,35.41,35.46,121600.0,25.5601,25.625,25.5312,25.5673,121600.0
2009-09-01 15:10:00,35.46,35.51,35.46,35.47,50200.0,25.5673,25.6033,25.5673,25.5745,50200.0
2009-09-01 15:20:00,35.48,35.48,35.32,35.34,157000.0,25.5817,25.5817,25.4663,25.4808,157000.0
2009-09-01 15:30:00,35.34,35.42,35.32,35.39,140600.0,25.4808,25.5384,25.4663,25.5168,140600.0
2009-09-01 15:40:00,35.38,35.41,35.26,35.31,203000.0,25.5096,25.5312,25.4231,25.4591,203000.0
2009-09-01 15:50:00,35.31,35.45,35.28,35.31,506400.0,25.4591,25.5601,25.4375,25.4591,506400.0
2009-09-02 09:30:00,35.26,35.49,35.07,35.07,436200.0,25.4231,25.5889,25.2861,25.2861,436200.0
2009-09-02 09:40:00,35.06,35.29,34.98,35.24,260400.0,25.2789,25.4447,25.2212,25.4087,260400.0
2009-09-02 09:50:00,35.28,35.45,35.07,35.12,234800.0,25.4375,25.5601,25.2861,25.3221,234800.0
2009-09-02 10:00:00,35.1,35.24,35.03,35.08,181400.0,25.3077,25.4087,25.2572,25.2933,181400.0
2009-09-02 10:10:00,35.08,35.16,34.97,35.16,131200.0,25.2933,25.351,25.214,25.351,131200.0
2009-09-02 10:20:00,35.17,35.25,35.08,35.15,256400.0,25.3582,25.4159,25.2933,25.3438,256400.0
2009-09-02 10:30:00,35.15,35.4,34.93,35.01,379600.0,25.3438,25.524,25.1851,25.2428,379600.0
2009-09-02 10:40:00,35.01,35.32,35.0,35.22,135000.0,25.2428,25.4663,25.2356,25.3942,135000.0
2009-09-02 10:50:00,35.23,35.33,35.11,35.3,102400.0,25.4014,25.4736,25.3149,25.4519,102400.0
2009-09-02 11:00:00,35.29,35.29,35.06,35.16,104200.0,25.4447,25.4447,25.2789,25.351,104200.0
2009-09-02 11:10:00,35.17,35.24,35.11,35.12,60800.0,25.3582,25.4087,25.3149,25.3221,60800.0
2009-09-02 11:20:00,35.13,35.2,35.12,35.15,61200.0,25.3293,25.3798,25.3221,25.3438,61200.0
2009-09-02 11:30:00,35.17,35.21,35.12,35.17,51200.0,25.3582,25.387,25.3221,25.3582,51200.0
2009-09-02 11:40:00,35.18,35.18,35.06,35.08,51000.0,25.3654,25.3654,25.2789,25.2933,51000.0
2009-09-02 11:50:00,35.08,35.19,35.08,35.12,41000.0,25.2933,25.3726,25.2933,25.3221,41000.0
2009-09-02 12:00:00,35.1,35.21,35.09,35.2,79200.0,25.3077,25.387,25.3005,25.3798,79200.0
2009-09-02 12:10:00,35.2,35.27,35.18,35.22,73800.0,25.3798,25.4303,25.3654,25.3942,73800.0
2009-09-02 12:20:00,35.24,35.29,35.22,35.23,33000.0,25.4087,25.4447,25.3942,25.4014,33000.0
2009-09-02 12:30:00,35.24,35.27,35.21,35.24,41800.0,25.4087,25.4303,25.387,25.4087,41800.0
2009-09-02 12:40:00,35.24,35.32,35.23,35.32,42400.0,25.4087,25.4663,25.4014,25.4663,42400.0
2009-09-02 12:50:00,35.31,35.34,35.26,35.31,43800.0,25.4591,25.4808,25.4231,25.4591,43800.0
2009-09-02 13:00:00,35.31,35.38,35.3,35.32,168200.0,25.4591,25.5096,25.4519,25.4663,168200.0
2009-09-02 13:10:00,35.31,35.37,35.27,35.3,50600.0,25.4591,25.5024,25.4303,25.4519,50600.0
2009-09-02 13:20:00,35.31,35.34,35.27,35.3,49200.0,25.4591,25.4808,25.4303,25.4519,49200.0
2009-09-02 13:30:00,35.3,35.31,35.27,35.27,23600.0,25.4519,25.4591,25.4303,25.4303,23600.0
2009-09-02 13:40:00,35.27,35.32,35.27,35.27,41600.0,25.4303,25.4663,25.4303,25.4303,41600.0
2009-09-02 13:50:00,35.27,35.27,35.19,35.21,96600.0,25.4303,25.4303,25.3726,25.387,96600.0
2009-09-02 14:00:00,35.2,35.26,35.16,35.2,123200.0,25.3798,25.4231,25.351,25.3798,123200.0
2009-09-02 14:10:00,35.21,35.27,35.2,35.24,35200.0,25.387,25.4303,25.3798,25.4087,35200.0
2009-09-02 14:20:00,35.24,35.26,35.2,35.23,34000.0,25.4087,25.4231,25.3798,25.4014,34000.0
2009-09-02 14:30:00,35.23,35.27,35.2,35.24,47800.0,25.4014,25.4303,25.3798,25.4087,47800.0
2009-09-02 14:40:00,35.24,35.27,35.2,35.24,69600.0,25.4087,25.4303,25.3798,25.4087,69600.0
2009-09-02 14:50:00,35.24,35.25,35.16,35.19,65200.0,25.4087,25.4159,25.351,25.3726,65200.0
2009-09-02 15:00:00,35.19,35.21,35.09,35.1,108200.0,25.3726,25.387,25.3005,25.3077,108200.0
2009-09-02 15:10:00,35.1,35.21,35.07,35.18,91400.0,25.3077,25.387,25.2861,25.3654,91400.0
2009-09-02 15:20:00,35.17,35.2,35.08,35.1,61200.0,25.3582,25.3798,25.2933,25.3077,61200.0
2009-09-02 15:30:00,35.1,35.14,35.06,35.14,106800.0,25.3077,25.3366,25.2789,25.3366,106800.0
2009-09-02 15:40:00,35.12,35.15,35.02,35.04,186200.0,25.3221,25.3438,25.25,25.2645,186200.0
2009-09-02 15:50:00,35.04,35.09,34.94,34.98,315800.0,25.2645,25.3005,25.1924,25.2212,315800.0
2009-09-03 09:30:00,35.4,35.4,34.93,35.13,320600.0,25.524,25.524,25.1851,25.3293,320600.0
2009-09-03 09:40:00,35.11,35.23,35.06,35.16,78400.0,25.3149,25.4014,25.2789,25.351,78400.0
2009-09-03 09:50:00,35.17,35.27,35.1,35.27,118800.0,25.3582,25.4303,25.3077,25.4303,118800.0
2009-09-03 10:00:00,35.25,35.37,34.94,35.01,130800.0,25.4159,25.5024,25.1924,25.2428,130800.0
2009-09-03 10:10:00,35.0,35.09,34.91,34.93,89600.0,25.2356,25.3005,25.1707,25.1851,89600.0
2009-09-03 10:20:00,34.95,35.05,34.85,35.0,54800.0,25.1996,25.2717,25.1275,25.2356,54800.0
2009-09-03 10:30:00,35.02,35.08,34.88,35.03,76200.0,25.25,25.2933,25.1491,25.2572,76200.0
2009-09-03 10:40:00,35.04,35.09,34.98,35.05,65800.0,25.2645,25.3005,25.2212,25.2717,65800.0
2009-09-03 10:50:00,35.05,35.08,34.88,34.89,46800.0,25.2717,25.2933,25.1491,25.1563,46800.0
2009-09-03 11:00:00,34.89,35.05,34.89,34.97,101200.0,25.1563,25.2717,25.1563,25.214,101200.0
2009-09-03 11:10:00,34.99,35.0,34.78,34.8,99800.0,25.2284,25.2356,25.077,25.0914,99800.0
2009-09-03 11:20:00,34.8,34.87,34.79,34.85,87400.0,25.0914,25.1419,25.0842,25.1275,87400.0
2009-09-03 11:30:00,34.85,35.04,34.85,35.01,97400.0,25.1275,25.2645,25.1275,25.2428,97400.0
2009-09-03 11:40:00,35.01,35.04,34.88,34.89,82200.0,25.2428,25.2645,25.1491,25.1563,82200.0
2009-09-03 11:50:00,34.89,34.94,34.82,34.92,105600.0,25.1563,25.1924,25.1058,25.1779,105600.0
2009-09-03 12:00:00,34.92,35.05,34.88,35.01,66200.0,25.1779,25.2717,25.1491,25.2428,66200.0
2009-09-03 12:10:00,35.02,35.07,34.99,35.07,54000.0,25.25,25.2861,25.2284,25.2861,54000.0
2009-09-03 12:20:00,35.06,35.08,35.01,35.02,71800.0,25.2789,25.2933,25.2428,25.25,71800.0
2009-09-03 12:30:00,35.02,35.02,34.98,34.98,93600.0,25.25,25.25,25.2212,25.2212,93600.0
2009-09-03 12:40:00,34.99,35.02,34.99,35.02,25000.0,25.2284,25.25,25.2284,25.25,25000.0
2009-09-03 12:50:00,35.01,35.04,34.97,35.01,30800.0,25.2428,25.2645,25.214,25.2428,30800.0
2009-09-03 13:00:00,35.01,35.13,34.99,35.09,54000.0,25.2428,25.3293,25.2284,25.3005,54000.0
2009-09-03 13:10:00,35.1,35.15,35.05,35.06,49200.0,25.3077,25.3438,25.2717,25.2789,49200.0
2009-09-03 13:20:00,35.05,35.06,34.94,34.94,42600.0,25.2717,25.2789,25.1924,25.1924,42600.0
2009-09-03 13:30:00,34.96,35.05,34.95,34.98,63800.0,25.2068,25.2717,25.1996,25.2212,63800.0
2009-09-03 13:40:00,34.97,34.99,34.88,34.91,63800.0,25.214,25.2284,25.1491,25.1707,63800.0
2009-09-03 13:50:00,34.91,34.93,34.86,34.92,83800.0,25.1707,25.1851,25.1347,25.1779,83800.0
2009-09-03 14:00:00,34.9,34.99,34.88,34.96,87400.0,25.1635,25.2284,25.1491,25.2068,87400.0
2009-09-03 14:10:00,34.94,34.96,34.9,34.96,48000.0,25.1924,25.2068,25.1635,25.2068,48000.0
2009-09-03 14:20:00,34.95,34.95,34.85,34.85,56800.0,25.1996,25.1996,25.1275,25.1275,56800.0
2009-09-03 14:30:00,34.85,34.91,34.85,34.85,36200.0,25.1275,25.1707,25.1275,25.1275,36200.0
2009-09-03 14:40:00,34.85,34.9,34.81,34.81,117400.0,25.1275,25.1635,25.0986,25.0986,117400.0
2009-09-03 14:50:00,34.83,34.85,34.77,34.79,132000.0,25.113,25.1275,25.0698,25.0842,132000.0
2009-09-03 15:00:00,34.77,34.82,34.74,34.81,101400.0,25.0698,25.1058,25.0481,25.0986,101400.0
2009-09-03 15:10:00,34.8,34.81,34.74,34.75,103800.0,25.0914,25.0986,25.0481,25.0554,103800.0
2009-09-03 15:20:00,34.74,34.79,34.74,34.76,116200.0,25.0481,25.0842,25.0481,25.0626,116200.0
2009-09-03 15:30:00,34.77,34.8,34.74,34.77,232600.0,25.0698,25.0914,25.0481,25.0698,232600.0
2009-09-03 15:40:00,34.77,34.77,34.72,34.76,231000.0,25.0698,25.0698,25.0337,25.0626,231000.0
2009-09-03 15:50:00,34.76,34.88,34.74,34.84,452800.0,25.0626,25.1491,25.0481,25.1203,452800.0
2009-09-04 09:30:00,34.73,34.73,34.32,34.62,373600.0,25.0409,25.0409,24.7453,24.9616,373600.0
2009-09-04 09:40:00,34.65,34.8,34.51,34.57,87600.0,24.9833,25.0914,24.8823,24.9256,87600.0
2009-09-04 09:50:00,34.58,34.66,34.47,34.58,101400.0,24.9328,24.9905,24.8535,24.9328,101400.0
2009-09-04 10:00:00,34.57,34.75,34.54,34.61,168600.0,24.9256,25.0554,24.9039,24.9544,168600.0
2009-09-04 10:10:00,34.62,34.68,34.54,34.6,77800.0,24.9616,25.0049,24.9039,24.9472,77800.0
2009-09-04 10:20:00,34.62,34.65,34.55,34.57,69200.0,24.9616,24.9833,24.9112,24.9256,69200.0
2009-09-04 10:30:00,34.58,34.66,34.49,34.49,200400.0,24.9328,24.9905,24.8679,24.8679,200400.0
2009-09-04 10:40:00,34.49,34.58,34.44,34.55,152000.0,24.8679,24.9328,24.8318,24.9112,152000.0
2009-09-04 10:50:00,34.56,34.63,34.52,34.57,86200.0,24.9184,24.9688,24.8895,24.9256,86200.0
2009-09-04 11:00:00,34.58,34.58,34.42,34.55,156400.0,24.9328,24.9328,24.8174,24.9112,156400.0
2009-09-04 11:10:00,34.55,34.63,34.48,34.48,102200.0,24.9112,24.9688,24.8607,24.8607,102200.0
2009-09-04 11:20:00,34.48,34.6,34.44,34.56,87000.0,24.8607,24.9472,24.8318,24.9184,87000.0
2009-09-04 11:30:00,34.56,34.63,34.46,34.46,119000.0,24.9184,24.9688,24.8463,24.8463,119000.0
2009-09-04 11:40:00,34.46,34.54,34.44,34.52,82600.0,24.8463,24.9039,24.8318,24.8895,82600.0
2009-09-04 11:50:00,34.52,34.6,34.51,34.6,73800.0,24.8895,24.9472,24.8823,24.9472,73800.0
2009-09-04 12:00:00,34.6,34.8,34.56,34.75,154400.0,24.9472,25.0914,24.9184,25.0554,154400.0
2009-09-04 12:10:00,34.76,34.91,34.74,34.87,239400.0,25.0626,25.1707,25.0481,25.1419,239400.0
2009-09-04 12:20:00,34.87,34.89,34.82,34.86,89400.0,25.1419,25.1563,25.1058,25.1347,89400.0
2009-09-04 12:30:00,34.87,34.97,34.85,34.9,105000.0,25.1419,25.214,25.1275,25.1635,105000.0
2009-09-04 12:40:00,34.91,34.98,34.9,34.95,37800.0,25.1707,25.2212,25.1635,25.1996,37800.0
2009-09-04 12:50:00,34.95,35.05,34.95,35.03,45400.0,25.1996,25.2717,25.1996,25.2572,45400.0
2009-09-04 13:00:00,35.01,35.02,34.93,34.97,49400.0,25.2428,25.25,25.1851,25.214,49400.0
2009-09-04 13:10:00,34.97,35.01,34.94,34.96,87800.0,25.214,25.2428,25.1924,25.2068,87800.0
2009-09-04 13:20:00,34.96,34.99,34.95,34.99,34800.0,25.2068,25.2284,25.1996,25.2284,34800.0
2009-09-04 13:30:00,34.99,34.99,34.91,34.91,46400.0,25.2284,25.2284,25.1707,25.1707,46400.0
2009-09-04 13:40:00,34.91,34.92,34.85,34.87,62000.0,25.1707,25.1779,25.1275,25.1419,62000.0
2009-09-04 13:50:00,34.87,34.92,34.86,34.91,74600.0,25.1419,25.1779,25.1347,25.1707,74600.0
2009-09-04 14:00:00,34.91,35.02,34.9,35.0,165800.0,25.1707,25.25,25.1635,25.2356,165800.0
2009-09-04 14:10:00,35.0,35.03,35.0,35.01,84200.0,25.2356,25.2572,25.2356,25.2428,84200.0
2009-09-04 14:20:00,35.02,35.06,35.02,35.02,94800.0,25.25,25.2789,25.25,25.25,94800.0
2009-09-04 14:30:00,35.03,35.07,35.02,35.03,94600.0,25.2572,25.2861,25.25,25.2572,94600.0
2009-09-04 14:40:00,35.03,35.09,35.02,35.07,54800.0,25.2572,25.3005,25.25,25.2861,54800.0
2009-09-04 14:50:00,35.09,35.19,35.09,35.16,107400.0,25.3005,25.3726,25.3005,25.351,107400.0
2009-09-04 15:00:00,35.17,35.27,35.16,35.2,145400.0,25.3582,25.4303,25.351,25.3798,145400.0
2009-09-04 15:10:00,35.19,35.22,35.16,35.17,86200.0,25.3726,25.3942,25.351,25.3582,86200.0
2009-09-04 15:20:00,35.18,35.21,35.14,35.2,98400.0,25.3654,25.387,25.3366,25.3798,98400.0
2009-09-04 15:30:00,35.21,35.27,35.17,35.27,93600.0,25.387,25.4303,25.3582,25.4303,93600.0
2009-09-04 15:40:00,35.27,35.32,35.24,35.25,125000.0,25.4303,25.4663,25.4087,25.4159,125000.0
2009-09-04 15:50:00,35.26,35.3,35.2,35.24,253800.0,25.4231,25.4519,25.3798,25.4087,253800.0
2009-09-08 09:30:00,36.24,36.5,36.13,36.34,373000.0,26.1297,26.3171,26.0504,26.2018,373000.0
2009-09-08 09:40:00,36.32,36.5,36.23,36.49,194000.0,26.1874,26.3171,26.1225,26.3099,194000.0
2009-09-08 09:50:00,36.49,36.62,36.42,36.43,243400.0,26.3099,26.4037,26.2595,26.2667,243400.0
2009-09-08 10:00:00,36.43,36.52,36.35,36.43,199200.0,26.2667,26.3316,26.209,26.2667,199200.0
2009-09-08 10:10:00,36.43,36.63,36.42,36.6,256200.0,26.2667,26.4109,26.2595,26.3892,256200.0
2009-09-08 10:20:00,36.6,36.7,36.58,36.69,232800.0,26.3892,26.4613,26.3748,26.4541,232800.0
2009-09-08 10:30:00,36.69,36.84,36.67,36.7,307600.0,26.4541,26.5623,26.4397,26.4613,307600.0
2009-09-08 10:40:00,36.71,36.8,36.6,36.79,179000.0,26.4686,26.5334,26.3892,26.5262,179000.0
2009-09-08 10:50:00,36.79,36.93,36.75,36.93,168200.0,26.5262,26.6272,26.4974,26.6272,168200.0
2009-09-08 11:00:00,36.93,37.05,36.89,36.96,369400.0,26.6272,26.7137,26.5983,26.6488,369400.0
2009-09-08 11:10:00,36.97,37.15,36.97,37.13,186000.0,26.656,26.7858,26.656,26.7714,186000.0
2009-09-08 11:20:00,37.12,37.23,37.12,37.2,221200.0,26.7642,26.8435,26.7642,26.8219,221200.0
2009-09-08 11:30:00,37.2,37.21,37.01,37.05,221800.0,26.8219,26.8291,26.6849,26.7137,221800.0
2009-09-08 11:40:00,37.04,37.13,37.0,37.13,269000.0,26.7065,26.7714,26.6776,26.7714,269000.0
2009-09-08 11:50:00,37.13,37.18,37.05,37.1,335200.0,26.7714,26.8074,26.7137,26.7498,335200.0
2009-09-08 12:00:00,37.11,37.13,37.02,37.05,98000.0,26.757,26.7714,26.6921,26.7137,98000.0
2009-09-08 12:10:00,37.06,37.13,37.05,37.09,67000.0,26.7209,26.7714,26.7137,26.7425,67000.0
2009-09-08 12:20:00,37.09,37.16,37.06,37.09,124400.0,26.7425,26.793,26.7209,26.7425,124400.0
2009-09-08 12:30:00,37.08,37.1,37.05,37.07,55200.0,26.7353,26.7498,26.7137,26.7281,55200.0
2009-09-08 12:40:00,37.07,37.13,37.05,37.05,84600.0,26.7281,26.7714,26.7137,26.7137,84600.0
2009-09-08 12:50:00,37.05,37.2,37.04,37.18,131600.0,26.7137,26.8219,26.7065,26.8074,131600.0
2009-09-08 13:00:00,37.18,37.21,37.13,37.15,68400.0,26.8074,26.8291,26.7714,26.7858,68400.0
2009-09-08 13:10:00,37.13,37.14,36.88,36.93,206200.0,26.7714,26.7786,26.5911,26.6272,206200.0
2009-09-08 13:20:00,36.93,36.98,36.92,36.98,55600.0,26.6272,26.6632,26.62,26.6632,55600.0
2009-09-08 13:30:00,36.98,36.99,36.82,36.83,85200.0,26.6632,26.6704,26.5479,26.5551,85200.0
2009-09-08 13:40:00,36.83,36.88,36.74,36.77,128600.0,26.5551,26.5911,26.4902,26.5118,128600.0
2009-09-08 13:50:00,36.77,36.92,36.76,36.88,166000.0,26.5118,26.62,26.5046,26.5911,166000.0
2009-09-08 14:00:00,36.88,36.92,36.77,36.91,114200.0,26.5911,26.62,26.5118,26.6128,114200.0
2009-09-08 14:10:00,36.9,37.04,36.9,37.01,256000.0,26.6055,26.7065,26.6055,26.6849,256000.0
2009-09-08 14:20:00,37.0,37.07,36.99,37.05,234400.0,26.6776,26.7281,26.6704,26.7137,234400.0
2009-09-08 14:30:00,37.05,37.09,37.04,37.06,126800.0,26.7137,26.7425,26.7065,26.7209,126800.0
2009-09-08 14:40:00,37.07,37.07,37.0,37.04,172000.0,26.7281,26.7281,26.6776,26.7065,172000.0
2009-09-08 14:50:00,37.03,37.12,37.0,37.08,172200.0,26.6993,26.7642,26.6776,26.7353,172200.0
2009-09-08 15:00:00,37.08,37.15,37.07,37.09,298000.0,26.7353,26.7858,26.7281,26.7425,298000.0
2009-09-08 15:10:00,37.08,37.12,37.03,37.03,242800.0,26.7353,26.7642,26.6993,26.6993,242800.0
2009-09-08 15:20:00,37.03,37.12,36.99,37.03,243600.0,26.6993,26.7642,26.6704,26.6993,243600.0
2009-09-08 15:30:00,37.03,37.08,36.99,37.07,258800.0,26.6993,26.7353,26.6704,26.7281,258800.0
2009-09-08 15:40:00,37.08,37.08,36.84,36.93,794000.0,26.7353,26.7353,26.5623,26.6272,794000.0
2009-09-08 15:50:00,36.93,36.95,36.77,36.8,914400.0,26.6272,26.6416,26.5118,26.5334,914400.0
2009-09-09 09:30:00,36.91,37.03,36.45,36.63,542200.0,26.6128,26.6993,26.2811,26.4109,542200.0
2009-09-09 09:40:00,36.61,36.9,36.56,36.88,208200.0,26.3965,26.6055,26.3604,26.5911,208200.0
2009-09-09 09:50:00,36.88,37.05,36.85,36.96,150400.0,26.5911,26.7137,26.5695,26.6488,150400.0
2009-09-09 10:00:00,36.96,37.1,36.96,36.99,127400.0,26.6488,26.7498,26.6488,26.6704,127400.0
2009-09-09 10:10:00,36.99,37.18,36.92,37.16,134200.0,26.6704,26.8074,26.62,26.793,134200.0
2009-09-09 10:20:00,37.16,37.18,36.94,36.98,108400.0,26.793,26.8074,26.6344,26.6632,108400.0
2009-09-09 10:30:00,36.99,37.13,36.98,37.13,60800.0,26.6704,26.7714,26.6632,26.7714,60800.0
2009-09-09 10:40:00,37.14,37.18,37.08,37.13,92000.0,26.7786,26.8074,26.7353,26.7714,92000.0
2009-09-09 10:50:00,37.1,37.24,37.07,37.23,73000.0,26.7498,26.8507,26.7281,26.8435,73000.0
2009-09-09 11:00:00,37.23,37.41,37.23,37.34,202600.0,26.8435,26.9733,26.8435,26.9228,202600.0
2009-09-09 11:10:00,37.34,37.4,37.27,37.4,138800.0,26.9228,26.9661,26.8723,26.9661,138800.0
2009-09-09 11:20:00,37.4,37.5,37.38,37.46,118800.0,26.9661,27.0382,26.9516,27.0093,118800.0
2009-09-09 11:30:00,37.46,37.5,37.41,37.46,103200.0,27.0093,27.0382,26.9733,27.0093,103200.0
2009-09-09 11:40:00,37.45,37.51,37.4,37.43,170200.0,27.0021,27.0454,26.9661,26.9877,170200.0
2009-09-09 11:50:00,37.41,37.45,37.29,37.37,79400.0,26.9733,27.0021,26.8867,26.9444,79400.0
2009-09-09 12:00:00,37.38,37.46,37.35,37.46,48200.0,26.9516,27.0093,26.93,27.0093,48200.0
2009-09-09 12:10:00,37.46,37.5,37.46,37.48,71000.0,27.0093,27.0382,27.0093,27.0237,71000.0
2009-09-09 12:20:00,37.49,37.49,37.4,37.42,41800.0,27.0309,27.0309,26.9661,26.9805,41800.0
2009-09-09 12:30:00,37.4,37.42,37.34,37.38,44600.0,26.9661,26.9805,26.9228,26.9516,44600.0
2009-09-09 12:40:00,37.35,37.46,37.35,37.38,65200.0,26.93,27.0093,26.93,26.9516,65200.0
2009-09-09 12:50:00,37.38,37.46,37.38,37.44,56600.0,26.9516,27.0093,26.9516,26.9949,56600.0
2009-09-09 13:00:00,37.43,37.45,37.33,37.41,119000.0,26.9877,27.0021,26.9156,26.9733,119000.0
2009-09-09 13:10:00,37.4,37.49,37.38,37.4,102200.0,26.9661,27.0309,26.9516,26.9661,102200.0
2009-09-09 13:20:00,37.4,37.49,37.39,37.41,81200.0,26.9661,27.0309,26.9588,26.9733,81200.0
2009-09-09 13:30:00,37.4,37.42,37.33,37.34,36800.0,26.9661,26.9805,26.9156,26.9228,36800.0
2009-09-09 13:40:00,37.32,37.34,37.24,37.24,60200.0,26.9084,26.9228,26.8507,26.8507,60200.0
2009-09-09 13:50:00,37.24,37.25,37.17,37.21,78000.0,26.8507,26.8579,26.8002,26.8291,78000.0
2009-09-09 14:00:00,37.23,37.27,37.08,37.1,94400.0,26.8435,26.8723,26.7353,26.7498,94400.0
2009-09-09 14:10:00,37.09,37.1,36.95,36.99,87200.0,26.7425,26.7498,26.6416,26.6704,87200.0
2009-09-09 14:20:00,36.99,37.07,36.92,37.05,80400.0,26.6704,26.7281,26.62,26.7137,80400.0
2009-09-09 14:30:00,37.05,37.1,37.01,37.02,55600.0,26.7137,26.7498,26.6849,26.6921,55600.0
2009-09-09 14:40:00,37.02,37.02,36.85,36.88,100200.0,26.6921,26.6921,26.5695,26.5911,100200.0
2009-09-09 14:50:00,36.88,36.94,36.83,36.9,98800.0,26.5911,26.6344,26.5551,26.6055,98800.0
2009-09-09 15:00:00,36.91,37.0,36.88,36.99,91400.0,26.6128,26.6776,26.5911,26.6704,91400.0
2009-09-09 15:10:00,36.99,37.09,36.98,37.06,98200.0,26.6704,26.7425,26.6632,26.7209,98200.0
2009-09-09 15:20:00,37.07,37.13,37.03,37.1,129000.0,26.7281,26.7714,26.6993,26.7498,129000.0
2009-09-09 15:30:00,37.1,37.16,37.02,37.12,136000.0,26.7498,26.793,26.6921,26.7642,136000.0
2009-09-09 15:40:00,37.12,37.29,37.12,37.24,217400.0,26.7642,26.8867,26.7642,26.8507,217400.0
2009-09-09 15:50:00,37.24,37.27,37.15,37.21,273600.0,26.8507,26.8723,26.7858,26.8291,273600.0
2009-09-10 09:30:00,37.23,37.49,36.96,37.15,193600.0,26.8435,27.0309,26.6488,26.7858,193600.0
2009-09-10 09:40:00,37.13,37.39,36.94,36.96,101400.0,26.7714,26.9588,26.6344,26.6488,101400.0
2009-09-10 09:50:00,36.97,37.16,36.94,37.16,92600.0,26.656,26.793,26.6344,26.793,92600.0
2009-09-10 10:00:00,37.16,37.25,37.1,37.2,78600.0,26.793,26.8579,26.7498,26.8219,78600.0
2009-09-10 10:10:00,37.17,37.26,37.13,37.17,74800.0,26.8002,26.8651,26.7714,26.8002,74800.0
2009-09-10 10:20:00,37.16,37.22,37.1,37.2,126400.0,26.793,26.8363,26.7498,26.8219,126400.0
2009-09-10 10:30:00,37.21,37.49,37.19,37.49,151600.0,26.8291,27.0309,26.8146,27.0309,151600.0
2009-09-10 10:40:00,37.49,37.52,37.39,37.45,62400.0,27.0309,27.0526,26.9588,27.0021,62400.0
2009-09-10 10:50:00,37.46,37.76,37.46,37.74,111400.0,27.0093,27.2256,27.0093,27.2112,111400.0
2009-09-10 11:00:00,37.74,37.77,37.52,37.71,238200.0,27.2112,27.2328,27.0526,27.1896,238200.0
2009-09-10 11:10:00,37.73,37.77,37.6,37.6,143400.0,27.204,27.2328,27.1103,27.1103,143400.0
2009-09-10 11:20:00,37.6,37.64,37.48,37.49,97200.0,27.1103,27.1391,27.0237,27.0309,97200.0
2009-09-10 11:30:00,37.49,37.55,37.41,37.55,106400.0,27.0309,27.0742,26.9733,27.0742,106400.0
2009-09-10 11:40:00,37.55,37.66,37.53,37.65,69600.0,27.0742,27.1535,27.0598,27.1463,69600.0
2009-09-10 11:50:00,37.63,37.67,37.59,37.67,83400.0,27.1319,27.1607,27.103,27.1607,83400.0
2009-09-10 12:00:00,37.63,37.72,37.6,37.71,69800.0,27.1319,27.1968,27.1103,27.1896,69800.0
2009-09-10 12:10:00,37.7,37.72,37.65,37.66,44400.0,27.1824,27.1968,27.1463,27.1535,44400.0
2009-09-10 12:20:00,37.66,37.76,37.63,37.72,39400.0,27.1535,27.2256,27.1319,27.1968,39400.0
2009-09-10 12:30:00,37.72,37.83,37.72,37.81,37800.0,27.1968,27.2761,27.1968,27.2617,37800.0
2009-09-10 12:40:00,37.81,37.97,37.81,37.93,140200.0,27.2617,27.377,27.2617,27.3482,140200.0
2009-09-10 12:50:00,37.93,37.96,37.93,37.94,28000.0,27.3482,27.3698,27.3482,27.3554,28000.0
2009-09-10 13:00:00,37.94,38.01,37.9,37.99,119000.0,27.3554,27.4059,27.3266,27.3915,119000.0
2009-09-10 13:10:00,37.99,38.0,37.93,37.95,74600.0,27.3915,27.3987,27.3482,27.3626,74600.0
2009-09-10 13:20:00,37.96,37.99,37.92,37.96,59800.0,27.3698,27.3915,27.341,27.3698,59800.0
2009-09-10 13:30:00,37.96,37.99,37.93,37.97,76200.0,27.3698,27.3915,27.3482,27.377,76200.0
2009-09-10 13:40:00,37.97,38.05,37.94,38.05,84000.0,27.377,27.4347,27.3554,27.4347,84000.0
2009-09-10 13:50:00,38.05,38.23,38.05,38.22,89200.0,27.4347,27.5645,27.4347,27.5573,89200.0
2009-09-10 14:00:00,38.22,38.26,38.18,38.21,150200.0,27.5573,27.5861,27.5285,27.5501,150200.0
2009-09-10 14:10:00,38.21,38.23,38.16,38.21,72400.0,27.5501,27.5645,27.514,27.5501,72400.0
2009-09-10 14:20:00,38.19,38.32,38.17,38.31,98000.0,27.5357,27.6294,27.5212,27.6222,98000.0
2009-09-10 14:30:00,38.31,38.34,38.26,38.33,93000.0,27.6222,27.6438,27.5861,27.6366,93000.0
2009-09-10 14:40:00,38.33,38.4,38.33,38.38,118800.0,27.6366,27.6871,27.6366,27.6727,118800.0
2009-09-10 14:50:00,38.38,38.4,38.37,38.39,97600.0,27.6727,27.6871,27.6654,27.6799,97600.0
2009-09-10 15:00:00,38.39,38.4,38.17,38.19,138400.0,27.6799,27.6871,27.5212,27.5357,138400.0
2009-09-10 15:10:00,38.2,38.22,38.15,38.21,130400.0,27.5429,27.5573,27.5068,27.5501,130400.0
2009-09-10 15:20:00,38.21,38.31,38.19,38.3,132800.0,27.5501,27.6222,27.5357,27.615,132800.0
2009-09-10 15:30:00,38.3,38.47,38.27,38.45,415200.0,27.615,27.7375,27.5933,27.7231,415200.0
2009-09-10 15:40:00,38.45,38.5,38.43,38.43,351000.0,27.7231,27.7592,27.7087,27.7087,351000.0
2009-09-10 15:50:00,38.44,38.46,38.28,38.35,728400.0,27.7159,27.7303,27.6006,27.651,728400.0
2009-09-11 09:30:00,38.59,38.9,38.45,38.81,462600.0,27.8241,28.0476,27.7231,27.9827,462600.0
2009-09-11 09:40:00,38.79,38.99,38.72,38.97,308800.0,27.9683,28.1125,27.9178,28.0981,308800.0
2009-09-11 09:50:00,38.95,39.15,38.91,39.1,226400.0,28.0836,28.2278,28.0548,28.1918,226400.0
2009-09-11 10:00:00,39.11,39.15,38.67,38.84,195400.0,28.199,28.2278,27.8817,28.0043,195400.0
2009-09-11 10:10:00,38.84,38.92,38.82,38.9,144000.0,28.0043,28.062,27.9899,28.0476,144000.0
2009-09-11 10:20:00,38.9,39.01,38.86,38.87,110200.0,28.0476,28.1269,28.0187,28.026,110200.0
2009-09-11 10:30:00,38.88,39.04,38.85,38.95,126200.0,28.0332,28.1485,28.0115,28.0836,126200.0
2009-09-11 10:40:00,38.95,38.98,38.88,38.93,147800.0,28.0836,28.1053,28.0332,28.0692,147800.0
2009-09-11 10:50:00,38.91,39.02,38.81,38.95,237600.0,28.0548,28.1341,27.9827,28.0836,237600.0
2009-09-11 11:00:00,38.95,38.98,38.87,38.87,101600.0,28.0836,28.1053,28.026,28.026,101600.0
2009-09-11 11:10:00,38.88,39.07,38.85,39.05,195200.0,28.0332,28.1702,28.0115,28.1557,195200.0
2009-09-11 11:20:00,39.02,39.06,38.88,38.93,214200.0,28.1341,28.1629,28.0332,28.0692,214200.0
2009-09-11 11:30:00,38.93,38.96,38.76,38.79,142600.0,28.0692,28.0908,27.9466,27.9683,142600.0
2009-09-11 11:40:00,38.78,38.83,37.98,38.34,998000.0,27.9611,27.9971,27.3842,27.6438,998000.0
2009-09-11 11:50:00,38.34,38.57,38.34,38.56,171200.0,27.6438,27.8096,27.6438,27.8024,171200.0
2009-09-11 12:00:00,38.55,38.6,38.43,38.47,77800.0,27.7952,27.8313,27.7087,27.7375,77800.0
2009-09-11 12:10:00,38.45,38.49,38.44,38.44,35800.0,27.7231,27.752,27.7159,27.7159,35800.0
2009-09-11 12:20:00,38.43,38.44,38.14,38.16,56800.0,27.7087,27.7159,27.4996,27.514,56800.0
2009-09-11 12:30:00,38.14,38.19,37.87,37.9,171000.0,27.4996,27.5357,27.3049,27.3266,171000.0
2009-09-11 12:40:00,37.9,37.97,37.85,37.9,77600.0,27.3266,27.377,27.2905,27.3266,77600.0
2009-09-11 12:50:00,37.92,38.08,37.88,38.06,94600.0,27.341,27.4563,27.3121,27.4419,94600.0
2009-09-11 13:00:00,38.05,38.17,38.05,38.15,126000.0,27.4347,27.5212,27.4347,27.5068,126000.0
2009-09-11 13:10:00,38.15,38.2,38.14,38.19,55000.0,27.5068,27.5429,27.4996,27.5357,55000.0
2009-09-11 13:20:00,38.18,38.18,38.1,38.12,65000.0,27.5285,27.5285,27.4708,27.4852,65000.0
2009-09-11 13:30:00,38.12,38.18,38.06,38.07,91000.0,27.4852,27.5285,27.4419,27.4491,91000.0
2009-09-11 13:40:00,38.07,38.08,37.96,37.97,68800.0,27.4491,27.4563,27.3698,27.377,68800.0
2009-09-11 13:50:00,37.98,38.06,37.94,37.98,69000.0,27.3842,27.4419,27.3554,27.3842,69000.0
2009-09-11 14:00:00,37.98,38.13,37.98,38.12,69200.0,27.3842,27.4924,27.3842,27.4852,69200.0
2009-09-11 14:10:00,38.12,38.12,38.02,38.1,96200.0,27.4852,27.4852,27.4131,27.4708,96200.0
2009-09-11 14:20:00,38.1,38.18,38.0,38.05,109000.0,27.4708,27.5285,27.3987,27.4347,109000.0
2009-09-11 14:30:00,38.04,38.08,38.0,38.02,110600.0,27.4275,27.4563,27.3987,27.4131,110600.0
2009-09-11 14:40:00,38.02,38.02,37.93,37.94,109000.0,27.4131,27.4131,27.3482,27.3554,109000.0
2009-09-11 14:50:00,37.95,37.96,37.83,37.84,178800.0,27.3626,27.3698,27.2761,27.2833,178800.0
2009-09-11 15:00:00,37.83,37.85,37.79,37.81,106200.0,27.2761,27.2905,27.2473,27.2617,106200.0
2009-09-11 15:10:00,37.81,37.94,37.81,37.93,83800.0,27.2617,27.3554,27.2617,27.3482,83800.0
2009-09-11 15:20:00,37.94,38.0,37.92,37.99,198200.0,27.3554,27.3987,27.341,27.3915,198200.0
2009-09-11 15:30:00,38.0,38.01,37.92,37.94,172400.0,27.3987,27.4059,27.341,27.3554,172400.0
2009-09-11 15:40:00,37.94,38.02,37.94,38.01,184000.0,27.3554,27.4131,27.3554,27.4059,184000.0
2009-09-11 15:50:00,38.01,38.03,37.9,37.97,392800.0,27.4059,27.4203,27.3266,27.377,392800.0
2009-09-14 09:30:00,37.62,37.85,37.44,37.61,285400.0,27.1247,27.2905,26.9949,27.1175,285400.0
2009-09-14 09:40:00,37.63,37.99,37.63,37.75,211800.0,27.1319,27.3915,27.1319,27.2184,211800.0
2009-09-14 09:50:00,37.75,38.02,37.71,38.0,231600.0,27.2184,27.4131,27.1896,27.3987,231600.0
2009-09-14 10:00:00,38.0,38.13,37.99,38.07,162200.0,27.3987,27.4924,27.3915,27.4491,162200.0
2009-09-14 10:10:00,38.07,38.11,37.96,38.11,215800.0,27.4491,27.478,27.3698,27.478,215800.0
2009-09-14 10:20:00,38.09,38.41,38.09,38.38,298200.0,27.4636,27.6943,27.4636,27.6727,298200.0
2009-09-14 10:30:00,38.38,38.41,38.32,38.37,69000.0,27.6727,27.6943,27.6294,27.6654,69000.0
2009-09-14 10:40:00,38.37,38.42,38.31,38.38,126200.0,27.6654,27.7015,27.6222,27.6727,126200.0
2009-09-14 10:50:00,38.39,38.42,38.3,38.33,111800.0,27.6799,27.7015,27.615,27.6366,111800.0
2009-09-14 11:00:00,38.33,38.38,38.22,38.28,64200.0,27.6366,27.6727,27.5573,27.6006,64200.0
2009-09-14 11:10:00,38.27,38.5,38.27,38.44,106800.0,27.5933,27.7592,27.5933,27.7159,106800.0
2009-09-14 11:20:00,38.43,38.5,38.35,38.39,45400.0,27.7087,27.7592,27.651,27.6799,45400.0
2009-09-14 11:30:00,38.39,38.45,38.3,38.3,49800.0,27.6799,27.7231,27.615,27.615,49800.0
2009-09-14 11:40:00,38.3,38.3,38.18,38.2,51200.0,27.615,27.615,27.5285,27.5429,51200.0
2009-09-14 11:50:00,38.2,38.34,38.19,38.32,42600.0,27.5429,27.6438,27.5357,27.6294,42600.0
2009-09-14 12:00:00,38.33,38.38,38.26,38.29,45400.0,27.6366,27.6727,27.5861,27.6078,45400.0
2009-09-14 12:10:00,38.29,38.38,38.27,38.38,22200.0,27.6078,27.6727,27.5933,27.6727,22200.0
2009-09-14 12:20:00,38.36,38.49,38.36,38.45,25200.0,27.6582,27.752,27.6582,27.7231,25200.0
2009-09-14 12:30:00,38.44,38.45,38.38,38.42,14600.0,27.7159,27.7231,27.6727,27.7015,14600.0
2009-09-14 12:40:00,38.42,38.43,38.33,38.35,24200.0,27.7015,27.7087,27.6366,27.651,24200.0
2009-09-14 12:50:00,38.34,38.34,38.23,38.29,33000.0,27.6438,27.6438,27.5645,27.6078,33000.0
2009-09-14 13:00:00,38.29,38.32,38.21,38.22,25600.0,27.6078,27.6294,27.5501,27.5573,25600.0
2009-09-14 13:10:00,38.23,38.26,38.13,38.13,33000.0,27.5645,27.5861,27.4924,27.4924,33000.0
2009-09-14 13:20:00,38.15,38.2,38.13,38.19,29400.0,27.5068,27.5429,27.4924,27.5357,29400.0
2009-09-14 13:30:00,38.2,38.26,38.18,38.2,76800.0,27.5429,27.5861,27.5285,27.5429,76800.0
2009-09-14 13:40:00,38.2,38.22,38.1,38.13,107000.0,27.5429,27.5573,27.4708,27.4924,107000.0
2009-09-14 13:50:00,38.1,38.13,38.07,38.12,59600.0,27.4708,27.4924,27.4491,27.4852,59600.0
2009-09-14 14:00:00,38.1,38.18,38.07,38.17,29600.0,27.4708,27.5285,27.4491,27.5212,29600.0
2009-09-14 14:10:00,38.18,38.24,38.18,38.24,36200.0,27.5285,27.5717,27.5285,27.5717,36200.0
2009-09-14 14:20:00,38.24,38.48,38.24,38.47,105800.0,27.5717,27.7448,27.5717,27.7375,105800.0
2009-09-14 14:30:00,38.48,38.49,38.41,38.42,57200.0,27.7448,27.752,27.6943,27.7015,57200.0
2009-09-14 14:40:00,38.42,38.44,38.38,38.42,67200.0,27.7015,27.7159,27.6727,27.7015,67200.0
2009-09-14 14:50:00,38.4,38.48,38.33,38.46,78200.0,27.6871,27.7448,27.6366,27.7303,78200.0
2009-09-14 15:00:00,38.45,38.49,38.44,38.49,69600.0,27.7231,27.752,27.7159,27.752,69600.0
2009-09-14 15:10:00,38.49,38.49,38.41,38.42,50000.0,27.752,27.752,27.6943,27.7015,50000.0
2009-09-14 15:20:00,38.42,38.47,38.37,38.46,134200.0,27.7015,27.7375,27.6654,27.7303,134200.0
2009-09-14 15:30:00,38.46,38.56,38.46,38.52,137800.0,27.7303,27.8024,27.7303,27.7736,137800.0
2009-09-14 15:40:00,38.52,38.61,38.5,38.5,195000.0,27.7736,27.8385,27.7592,27.7592,195000.0
2009-09-14 15:50:00,38.5,38.54,38.46,38.52,353400.0,27.7592,27.788,27.7303,27.7736,353400.0
2009-09-15 09:30:00,38.79,39.19,38.69,39.08,350200.0,27.9683,28.2567,27.8962,28.1774,350200.0
2009-09-15 09:40:00,39.08,39.22,39.05,39.21,185600.0,28.1774,28.2783,28.1557,28.2711,185600.0
2009-09-15 09:50:00,39.22,39.25,39.12,39.23,195400.0,28.2783,28.2999,28.2062,28.2855,195400.0
2009-09-15 10:00:00,39.21,39.21,38.93,39.16,141600.0,28.2711,28.2711,28.0692,28.235,141600.0
2009-09-15 10:10:00,39.19,39.2,38.82,38.87,104200.0,28.2567,28.2639,27.9899,28.026,104200.0
2009-09-15 10:20:00,38.88,39.1,38.86,38.99,84600.0,28.0332,28.1918,28.0187,28.1125,84600.0
2009-09-15 10:30:00,38.99,39.15,38.99,39.06,69600.0,28.1125,28.2278,28.1125,28.1629,69600.0
2009-09-15 10:40:00,39.04,39.1,38.97,39.01,154800.0,28.1485,28.1918,28.0981,28.1269,154800.0
2009-09-15 10:50:00,38.99,39.13,38.91,39.11,115800.0,28.1125,28.2134,28.0548,28.199,115800.0
2009-09-15 11:00:00,39.13,39.21,39.08,39.13,146600.0,28.2134,28.2711,28.1774,28.2134,146600.0
2009-09-15 11:10:00,39.13,39.18,39.04,39.08,93200.0,28.2134,28.2495,28.1485,28.1774,93200.0
2009-09-15 11:20:00,39.08,39.17,39.06,39.13,90000.0,28.1774,28.2423,28.1629,28.2134,90000.0
2009-09-15 11:30:00,39.15,39.16,39.07,39.13,150800.0,28.2278,28.235,28.1702,28.2134,150800.0
2009-09-15 11:40:00,39.11,39.32,39.1,39.32,123200.0,28.199,28.3504,28.1918,28.3504,123200.0
2009-09-15 11:50:00,39.32,39.38,39.25,39.38,122400.0,28.3504,28.3937,28.2999,28.3937,122400.0
2009-09-15 12:00:00,39.38,39.47,39.36,39.47,140800.0,28.3937,28.4586,28.3793,28.4586,140800.0
2009-09-15 12:10:00,39.47,39.47,39.38,39.44,54800.0,28.4586,28.4586,28.3937,28.4369,54800.0
2009-09-15 12:20:00,39.43,39.5,39.4,39.47,128000.0,28.4297,28.4802,28.4081,28.4586,128000.0
2009-09-15 12:30:00,39.49,39.54,39.45,39.49,132800.0,28.473,28.509,28.4441,28.473,132800.0
2009-09-15 12:40:00,39.49,39.59,39.48,39.57,61000.0,28.473,28.5451,28.4658,28.5307,61000.0
2009-09-15 12:50:00,39.58,39.69,39.58,39.67,102600.0,28.5379,28.6172,28.5379,28.6028,102600.0
2009-09-15 13:00:00,39.67,39.71,39.63,39.7,124000.0,28.6028,28.6316,28.5739,28.6244,124000.0
2009-09-15 13:10:00,39.7,39.74,39.68,39.7,174200.0,28.6244,28.6532,28.61,28.6244,174200.0
2009-09-15 13:20:00,39.69,39.74,39.65,39.68,119600.0,28.6172,28.6532,28.5883,28.61,119600.0
2009-09-15 13:30:00,39.65,39.67,39.56,39.63,109800.0,28.5883,28.6028,28.5235,28.5739,109800.0
2009-09-15 13:40:00,39.63,39.77,39.63,39.73,236000.0,28.5739,28.6749,28.5739,28.646,236000.0
2009-09-15 13:50:00,39.74,39.94,39.74,39.87,190400.0,28.6532,28.7974,28.6532,28.747,190400.0
2009-09-15 14:00:00,39.87,39.93,39.85,39.88,221400.0,28.747,28.7902,28.7325,28.7542,221400.0
2009-09-15 14:10:00,39.88,39.94,39.88,39.92,105800.0,28.7542,28.7974,28.7542,28.783,105800.0
2009-09-15 14:20:00,39.94,39.96,39.87,39.88,154800.0,28.7974,28.8119,28.747,28.7542,154800.0
2009-09-15 14:30:00,39.89,39.94,39.82,39.89,289200.0,28.7614,28.7974,28.7109,28.7614,289200.0
2009-09-15 14:40:00,39.91,39.93,39.85,39.89,189800.0,28.7758,28.7902,28.7325,28.7614,189800.0
2009-09-15 14:50:00,39.89,39.98,39.88,39.94,145800.0,28.7614,28.8263,28.7542,28.7974,145800.0
2009-09-15 15:00:00,39.93,39.94,39.87,39.93,154600.0,28.7902,28.7974,28.747,28.7902,154600.0
2009-09-15 15:10:00,39.94,39.99,39.94,39.99,141200.0,28.7974,28.8335,28.7974,28.8335,141200.0
2009-09-15 15:20:00,40.0,40.09,39.97,39.98,319600.0,28.8407,28.9056,28.8191,28.8263,319600.0
2009-09-15 15:30:00,39.97,40.0,39.92,39.98,202800.0,28.8191,28.8407,28.783,28.8263,202800.0
2009-09-15 15:40:00,39.98,39.99,39.82,39.92,351800.0,28.8263,28.8335,28.7109,28.783,351800.0
2009-09-15 15:50:00,39.93,40.0,39.87,39.92,706200.0,28.7902,28.8407,28.747,28.783,706200.0
2009-09-16 09:30:00,40.31,40.31,39.88,40.02,286600.0,29.0642,29.0642,28.7542,28.8551,286600.0
2009-09-16 09:40:00,39.99,40.09,39.88,40.04,138600.0,28.8335,28.9056,28.7542,28.8695,138600.0
2009-09-16 09:50:00,40.04,40.08,39.95,40.04,108000.0,28.8695,28.8984,28.8047,28.8695,108000.0
2009-09-16 10:00:00,40.04,40.44,40.04,40.42,225800.0,28.8695,29.158,28.8695,29.1435,225800.0
2009-09-16 10:10:00,40.42,40.42,40.19,40.24,80800.0,29.1435,29.1435,28.9777,29.0137,80800.0
2009-09-16 10:20:00,40.23,40.25,40.07,40.19,131000.0,29.0065,29.021,28.8912,28.9777,131000.0
2009-09-16 10:30:00,40.21,40.5,40.21,40.42,168000.0,28.9921,29.2012,28.9921,29.1435,168000.0
2009-09-16 10:40:00,40.44,40.81,40.44,40.74,307400.0,29.158,29.4247,29.158,29.3743,307400.0
2009-09-16 10:50:00,40.75,40.98,40.74,40.85,162400.0,29.3815,29.5473,29.3743,29.4536,162400.0
2009-09-16 11:00:00,40.87,40.95,40.7,40.76,273200.0,29.468,29.5257,29.3454,29.3887,273200.0
2009-09-16 11:10:00,40.76,40.79,40.71,40.77,67400.0,29.3887,29.4103,29.3526,29.3959,67400.0
2009-09-16 11:20:00,40.77,40.77,40.6,40.74,101000.0,29.3959,29.3959,29.2733,29.3743,101000.0
2009-09-16 11:30:00,40.75,40.93,40.73,40.91,57000.0,29.3815,29.5112,29.367,29.4968,57000.0
2009-09-16 11:40:00,40.92,40.97,40.85,40.85,124000.0,29.504,29.5401,29.4536,29.4536,124000.0
2009-09-16 11:50:00,40.85,40.96,40.85,40.94,51200.0,29.4536,29.5329,29.4536,29.5185,51200.0
2009-09-16 12:00:00,40.94,41.05,40.91,41.0,95800.0,29.5185,29.5978,29.4968,29.5617,95800.0
2009-09-16 12:10:00,41.01,41.13,41.0,41.11,151400.0,29.5689,29.6555,29.5617,29.641,151400.0
2009-09-16 12:20:00,41.1,41.22,41.1,41.12,129600.0,29.6338,29.7203,29.6338,29.6482,129600.0
2009-09-16 12:30:00,41.13,41.17,41.04,41.16,96200.0,29.6555,29.6843,29.5906,29.6771,96200.0
2009-09-16 12:40:00,41.16,41.27,41.16,41.26,80400.0,29.6771,29.7564,29.6771,29.7492,80400.0
2009-09-16 12:50:00,41.27,41.27,41.19,41.24,102600.0,29.7564,29.7564,29.6987,29.7348,102600.0
2009-09-16 13:00:00,41.22,41.35,41.22,41.32,101200.0,29.7203,29.8141,29.7203,29.7924,101200.0
2009-09-16 13:10:00,41.31,41.38,41.28,41.37,76600.0,29.7852,29.8357,29.7636,29.8285,76600.0
2009-09-16 13:20:00,41.38,41.46,41.35,41.38,83800.0,29.8357,29.8934,29.8141,29.8357,83800.0
2009-09-16 13:30:00,41.38,41.38,41.27,41.27,88800.0,29.8357,29.8357,29.7564,29.7564,88800.0
2009-09-16 13:40:00,41.27,41.43,41.24,41.41,160200.0,29.7564,29.8718,29.7348,29.8573,160200.0
2009-09-16 13:50:00,41.43,41.44,41.34,41.42,99600.0,29.8718,29.879,29.8069,29.8645,99600.0
2009-09-16 14:00:00,41.43,41.55,41.41,41.47,133000.0,29.8718,29.9583,29.8573,29.9006,133000.0
2009-09-16 14:10:00,41.47,41.52,41.41,41.49,86800.0,29.9006,29.9366,29.8573,29.915,86800.0
2009-09-16 14:20:00,41.49,41.54,41.46,41.49,121800.0,29.915,29.9511,29.8934,29.915,121800.0
2009-09-16 14:30:00,41.48,41.55,41.48,41.55,219400.0,29.9078,29.9583,29.9078,29.9583,219400.0
2009-09-16 14:40:00,41.55,41.61,41.51,41.58,117800.0,29.9583,30.0015,29.9294,29.9799,117800.0
2009-09-16 14:50:00,41.57,41.63,41.48,41.49,179800.0,29.9727,30.016,29.9078,29.915,179800.0
2009-09-16 15:00:00,41.48,41.5,41.38,41.39,157600.0,29.9078,29.9222,29.8357,29.8429,157600.0
2009-09-16 15:10:00,41.39,41.46,41.38,41.46,85200.0,29.8429,29.8934,29.8357,29.8934,85200.0
2009-09-16 15:20:00,41.46,41.49,41.43,41.45,124800.0,29.8934,29.915,29.8718,29.8862,124800.0
2009-09-16 15:30:00,41.46,41.48,41.39,41.46,112400.0,29.8934,29.9078,29.8429,29.8934,112400.0
2009-09-16 15:40:00,41.47,41.58,41.42,41.54,236800.0,29.9006,29.9799,29.8645,29.9511,236800.0
2009-09-16 15:50:00,41.54,41.64,41.53,41.61,654000.0,29.9511,30.0232,29.9439,30.0015,654000.0
2009-09-17 09:30:00,41.52,42.14,41.26,41.57,584000.0,29.9366,30.3837,29.7492,29.9727,584000.0
2009-09-17 09:40:00,41.58,41.74,41.49,41.56,311000.0,29.9799,30.0953,29.915,29.9655,311000.0
2009-09-17 09:50:00,41.57,41.95,41.56,41.94,216200.0,29.9727,30.2467,29.9655,30.2395,216200.0
2009-09-17 10:00:00,41.95,42.12,41.77,41.89,237000.0,30.2467,30.3693,30.1169,30.2034,237000.0
2009-09-17 10:10:00,41.88,41.92,41.7,41.8,121800.0,30.1962,30.2251,30.0664,30.1385,121800.0
2009-09-17 10:20:00,41.79,41.83,41.55,41.6,142800.0,30.1313,30.1602,29.9583,29.9943,142800.0
2009-09-17 10:30:00,41.64,41.93,41.62,41.7,459200.0,30.0232,30.2323,30.0088,30.0664,459200.0
2009-09-17 10:40:00,41.71,41.74,41.6,41.7,85800.0,30.0736,30.0953,29.9943,30.0664,85800.0
2009-09-17 10:50:00,41.69,41.79,41.6,41.63,122400.0,30.0592,30.1313,29.9943,30.016,122400.0
2009-09-17 11:00:00,41.62,41.63,41.44,41.58,131200.0,30.0088,30.016,29.879,29.9799,131200.0
2009-09-17 11:10:00,41.56,41.63,41.5,41.6,87800.0,29.9655,30.016,29.9222,29.9943,87800.0
2009-09-17 11:20:00,41.61,41.7,41.57,41.63,100200.0,30.0015,30.0664,29.9727,30.016,100200.0
2009-09-17 11:30:00,41.63,41.63,41.45,41.53,132800.0,30.016,30.016,29.8862,29.9439,132800.0
2009-09-17 11:40:00,41.52,41.53,41.41,41.41,169000.0,29.9366,29.9439,29.8573,29.8573,169000.0
2009-09-17 11:50:00,41.41,41.44,41.3,41.33,178200.0,29.8573,29.879,29.778,29.7997,178200.0
2009-09-17 12:00:00,41.32,41.41,41.24,41.26,159400.0,29.7924,29.8573,29.7348,29.7492,159400.0
2009-09-17 12:10:00,41.26,41.27,41.1,41.1,175400.0,29.7492,29.7564,29.6338,29.6338,175400.0
2009-09-17 12:20:00,41.1,41.35,41.06,41.32,47800.0,29.6338,29.8141,29.605,29.7924,47800.0
2009-09-17 12:30:00,41.31,41.36,41.24,41.27,35800.0,29.7852,29.8213,29.7348,29.7564,35800.0
2009-09-17 12:40:00,41.27,41.27,41.09,41.13,224200.0,29.7564,29.7564,29.6266,29.6555,224200.0
2009-09-17 12:50:00,41.13,41.18,41.12,41.14,100800.0,29.6555,29.6915,29.6482,29.6627,100800.0
2009-09-17 13:00:00,41.13,41.26,41.12,41.14,200800.0,29.6555,29.7492,29.6482,29.6627,200800.0
2009-09-17 13:10:00,41.15,41.24,41.1,41.13,154200.0,29.6699,29.7348,29.6338,29.6555,154200.0
2009-09-17 13:20:00,41.13,41.15,40.97,41.03,165800.0,29.6555,29.6699,29.5401,29.5834,165800.0
2009-09-17 13:30:00,41.04,41.18,41.0,41.11,82200.0,29.5906,29.6915,29.5617,29.641,82200.0
2009-09-17 13:40:00,41.1,41.33,41.06,41.32,114400.0,29.6338,29.7997,29.605,29.7924,114400.0
2009-09-17 13:50:00,41.3,41.37,41.27,41.32,63000.0,29.778,29.8285,29.7564,29.7924,63000.0
2009-09-17 14:00:00,41.31,41.33,41.24,41.28,88000.0,29.7852,29.7997,29.7348,29.7636,88000.0
2009-09-17 14:10:00,41.3,41.41,41.3,41.33,90800.0,29.778,29.8573,29.778,29.7997,90800.0
2009-09-17 14:20:00,41.33,41.35,41.22,41.24,59400.0,29.7997,29.8141,29.7203,29.7348,59400.0
2009-09-17 14:30:00,41.26,41.31,41.22,41.29,60400.0,29.7492,29.7852,29.7203,29.7708,60400.0
2009-09-17 14:40:00,41.28,41.41,41.27,41.38,97600.0,29.7636,29.8573,29.7564,29.8357,97600.0
2009-09-17 14:50:00,41.38,41.48,41.38,41.47,82200.0,29.8357,29.9078,29.8357,29.9006,82200.0
2009-09-17 15:00:00,41.45,41.48,41.43,41.46,128200.0,29.8862,29.9078,29.8718,29.8934,128200.0
2009-09-17 15:10:00,41.46,41.49,41.31,41.35,111200.0,29.8934,29.915,29.7852,29.8141,111200.0
2009-09-17 15:20:00,41.36,41.49,41.32,41.38,92400.0,29.8213,29.915,29.7924,29.8357,92400.0
2009-09-17 15:30:00,41.38,41.43,41.33,41.41,99800.0,29.8357,29.8718,29.7997,29.8573,99800.0
2009-09-17 15:40:00,41.41,41.44,41.24,41.25,248800.0,29.8573,29.879,29.7348,29.742,248800.0
2009-09-17 15:50:00,41.25,41.35,41.2,41.29,521400.0,29.742,29.8141,29.7059,29.7708,521400.0
2009-09-18 09:30:00,41.56,41.62,41.27,41.27,731200.0,29.9655,30.0088,29.7564,29.7564,731200.0
2009-09-18 09:40:00,41.27,41.41,41.09,41.25,159600.0,29.7564,29.8573,29.6266,29.742,159600.0
2009-09-18 09:50:00,41.24,41.26,40.82,40.82,158000.0,29.7348,29.7492,29.4319,29.4319,158000.0
2009-09-18 10:00:00,40.8,40.82,40.6,40.63,134600.0,29.4175,29.4319,29.2733,29.2949,134600.0
2009-09-18 10:10:00,40.63,40.68,40.56,40.66,104000.0,29.2949,29.331,29.2445,29.3166,104000.0
2009-09-18 10:20:00,40.67,40.74,40.63,40.67,91000.0,29.3238,29.3743,29.2949,29.3238,91000.0
2009-09-18 10:30:00,40.67,40.81,40.63,40.7,103000.0,29.3238,29.4247,29.2949,29.3454,103000.0
2009-09-18 10:40:00,40.72,40.78,40.62,40.63,69400.0,29.3598,29.4031,29.2877,29.2949,69400.0
2009-09-18 10:50:00,40.65,40.7,40.59,40.66,84000.0,29.3094,29.3454,29.2661,29.3166,84000.0
2009-09-18 11:00:00,40.65,40.77,40.65,40.71,68600.0,29.3094,29.3959,29.3094,29.3526,68600.0
2009-09-18 11:10:00,40.73,40.77,40.59,40.64,53800.0,29.367,29.3959,29.2661,29.3022,53800.0
2009-09-18 11:20:00,40.63,40.69,40.54,40.57,34600.0,29.2949,29.3382,29.2301,29.2517,34600.0
2009-09-18 11:30:00,40.57,40.65,40.56,40.65,53200.0,29.2517,29.3094,29.2445,29.3094,53200.0
2009-09-18 11:40:00,40.65,40.7,40.42,40.47,117200.0,29.3094,29.3454,29.1435,29.1796,117200.0
2009-09-18 11:50:00,40.47,40.54,40.45,40.47,36200.0,29.1796,29.2301,29.1652,29.1796,36200.0
2009-09-18 12:00:00,40.48,40.55,40.45,40.55,50000.0,29.1868,29.2373,29.1652,29.2373,50000.0
2009-09-18 12:10:00,40.56,40.76,40.55,40.75,73600.0,29.2445,29.3887,29.2373,29.3815,73600.0
2009-09-18 12:20:00,40.73,40.74,40.65,40.68,23600.0,29.367,29.3743,29.3094,29.331,23600.0
2009-09-18 12:30:00,40.68,40.77,40.65,40.77,42200.0,29.331,29.3959,29.3094,29.3959,42200.0
2009-09-18 12:40:00,40.77,40.82,40.76,40.76,40800.0,29.3959,29.4319,29.3887,29.3887,40800.0
2009-09-18 12:50:00,40.76,40.83,40.74,40.83,40800.0,29.3887,29.4391,29.3743,29.4391,40800.0
2009-09-18 13:00:00,40.83,40.85,40.8,40.81,59000.0,29.4391,29.4536,29.4175,29.4247,59000.0
2009-09-18 13:10:00,40.83,40.83,40.8,40.82,53600.0,29.4391,29.4391,29.4175,29.4319,53600.0
2009-09-18 13:20:00,40.81,40.88,40.8,40.87,47200.0,29.4247,29.4752,29.4175,29.468,47200.0
2009-09-18 13:30:00,40.85,40.88,40.82,40.84,59400.0,29.4536,29.4752,29.4319,29.4464,59400.0
2009-09-18 13:40:00,40.84,40.94,40.82,40.91,59400.0,29.4464,29.5185,29.4319,29.4968,59400.0
2009-09-18 13:50:00,40.9,40.96,40.9,40.92,76000.0,29.4896,29.5329,29.4896,29.504,76000.0
2009-09-18 14:00:00,40.93,40.97,40.89,40.94,98600.0,29.5112,29.5401,29.4824,29.5185,98600.0
2009-09-18 14:10:00,40.93,41.0,40.91,40.99,73000.0,29.5112,29.5617,29.4968,29.5545,73000.0
2009-09-18 14:20:00,40.99,41.02,40.92,40.95,77200.0,29.5545,29.5761,29.504,29.5257,77200.0
2009-09-18 14:30:00,40.94,40.95,40.85,40.88,68400.0,29.5185,29.5257,29.4536,29.4752,68400.0
2009-09-18 14:40:00,40.87,40.88,40.82,40.86,42000.0,29.468,29.4752,29.4319,29.4608,42000.0
2009-09-18 14:50:00,40.86,40.88,40.79,40.81,85400.0,29.4608,29.4752,29.4103,29.4247,85400.0
2009-09-18 15:00:00,40.8,40.9,40.8,40.84,74000.0,29.4175,29.4896,29.4175,29.4464,74000.0
2009-09-18 15:10:00,40.85,40.95,40.85,40.91,85400.0,29.4536,29.5257,29.4536,29.4968,85400.0
2009-09-18 15:20:00,40.9,40.99,40.9,40.93,55000.0,29.4896,29.5545,29.4896,29.5112,55000.0
2009-09-18 15:30:00,40.92,40.97,40.87,40.87,74200.0,29.504,29.5401,29.468,29.468,74200.0
2009-09-18 15:40:00,40.88,41.04,40.87,41.02,234200.0,29.4752,29.5906,29.468,29.5761,234200.0
2009-09-18 15:50:00,41.02,41.04,40.89,40.9,337600.0,29.5761,29.5906,29.4824,29.4896,337600.0
2009-09-21 09:30:00,40.16,40.16,39.76,39.98,217800.0,28.9561,28.9561,28.6677,28.8263,217800.0
2009-09-21 09:40:00,39.99,40.41,39.96,40.27,187400.0,28.8335,29.1363,28.8119,29.0354,187400.0
2009-09-21 09:50:00,40.27,40.3,39.94,40.15,180800.0,29.0354,29.057,28.7974,28.9489,180800.0
2009-09-21 10:00:00,40.15,40.26,40.08,40.11,131800.0,28.9489,29.0282,28.8984,28.92,131800.0
2009-09-21 10:10:00,40.13,40.32,40.07,40.24,155600.0,28.9344,29.0714,28.8912,29.0137,155600.0
2009-09-21 10:20:00,40.24,40.4,40.23,40.31,103400.0,29.0137,29.1291,29.0065,29.0642,103400.0
2009-09-21 10:30:00,40.31,40.33,40.16,40.27,130600.0,29.0642,29.0786,28.9561,29.0354,130600.0
2009-09-21 10:40:00,40.25,40.48,40.23,40.45,72800.0,29.021,29.1868,29.0065,29.1652,72800.0
2009-09-21 10:50:00,40.45,40.47,40.34,40.4,78200.0,29.1652,29.1796,29.0858,29.1291,78200.0
2009-09-21 11:00:00,40.38,40.54,40.32,40.54,58600.0,29.1147,29.2301,29.0714,29.2301,58600.0
2009-09-21 11:10:00,40.53,40.64,40.49,40.55,92800.0,29.2228,29.3022,29.194,29.2373,92800.0
2009-09-21 11:20:00,40.55,40.7,40.51,40.6,58200.0,29.2373,29.3454,29.2084,29.2733,58200.0
2009-09-21 11:30:00,40.6,40.65,40.51,40.56,128000.0,29.2733,29.3094,29.2084,29.2445,128000.0
2009-09-21 11:40:00,40.56,40.63,40.49,40.52,59000.0,29.2445,29.2949,29.194,29.2156,59000.0
2009-09-21 11:50:00,40.55,40.55,40.48,40.52,106000.0,29.2373,29.2373,29.1868,29.2156,106000.0
2009-09-21 12:00:00,40.52,40.54,40.46,40.46,49800.0,29.2156,29.2301,29.1724,29.1724,49800.0
2009-09-21 12:10:00,40.47,40.48,40.29,40.3,50600.0,29.1796,29.1868,29.0498,29.057,50600.0
2009-09-21 12:20:00,40.31,40.44,40.31,40.38,50800.0,29.0642,29.158,29.0642,29.1147,50800.0
2009-09-21 12:30:00,40.4,40.52,40.38,40.52,45200.0,29.1291,29.2156,29.1147,29.2156,45200.0
2009-09-21 12:40:00,40.52,40.57,40.43,40.43,92000.0,29.2156,29.2517,29.1507,29.1507,92000.0
2009-09-21 12:50:00,40.43,40.46,40.39,40.43,41000.0,29.1507,29.1724,29.1219,29.1507,41000.0
2009-09-21 13:00:00,40.44,40.44,40.29,40.29,45200.0,29.158,29.158,29.0498,29.0498,45200.0
2009-09-21 13:10:00,40.29,40.44,40.29,40.44,39000.0,29.0498,29.158,29.0498,29.158,39000.0
2009-09-21 13:20:00,40.44,40.54,40.44,40.51,63400.0,29.158,29.2301,29.158,29.2084,63400.0
2009-09-21 13:30:00,40.51,40.55,40.48,40.5,57000.0,29.2084,29.2373,29.1868,29.2012,57000.0
2009-09-21 13:40:00,40.48,40.53,40.48,40.49,68600.0,29.1868,29.2228,29.1868,29.194,68600.0
2009-09-21 13:50:00,40.48,40.52,40.45,40.49,68800.0,29.1868,29.2156,29.1652,29.194,68800.0
2009-09-21 14:00:00,40.48,40.52,40.45,40.46,57800.0,29.1868,29.2156,29.1652,29.1724,57800.0
2009-09-21 14:10:00,40.44,40.47,40.4,40.46,54800.0,29.158,29.1796,29.1291,29.1724,54800.0
2009-09-21 14:20:00,40.46,40.49,40.4,40.43,97200.0,29.1724,29.194,29.1291,29.1507,97200.0
2009-09-21 14:30:00,40.42,40.46,40.38,40.41,180400.0,29.1435,29.1724,29.1147,29.1363,180400.0
2009-09-21 14:40:00,40.41,40.52,40.4,40.52,113000.0,29.1363,29.2156,29.1291,29.2156,113000.0
2009-09-21 14:50:00,40.52,40.6,40.51,40.52,58600.0,29.2156,29.2733,29.2084,29.2156,58600.0
2009-09-21 15:00:00,40.54,40.58,40.49,40.58,45800.0,29.2301,29.2589,29.194,29.2589,45800.0
2009-09-21 15:10:00,40.57,40.7,40.54,40.65,108800.0,29.2517,29.3454,29.2301,29.3094,108800.0
2009-09-21 15:20:00,40.67,40.74,40.66,40.68,61200.0,29.3238,29.3743,29.3166,29.331,61200.0
2009-09-21 15:30:00,40.68,40.69,40.46,40.51,227200.0,29.331,29.3382,29.1724,29.2084,227200.0
2009-09-21 15:40:00,40.51,40.63,40.51,40.59,181000.0,29.2084,29.2949,29.2084,29.2661,181000.0
2009-09-21 15:50:00,40.59,40.72,40.54,40.62,243600.0,29.2661,29.3598,29.2301,29.2877,243600.0
2009-09-22 09:30:00,41.21,41.44,41.02,41.38,208800.0,29.7131,29.879,29.5761,29.8357,208800.0
2009-09-22 09:40:00,41.4,41.49,41.24,41.27,135000.0,29.8501,29.915,29.7348,29.7564,135000.0
2009-09-22 09:50:00,41.29,41.49,41.29,41.47,110600.0,29.7708,29.915,29.7708,29.9006,110600.0
2009-09-22 10:00:00,41.47,41.6,41.26,41.57,274200.0,29.9006,29.9943,29.7492,29.9727,274200.0
2009-09-22 10:10:00,41.58,41.72,41.56,41.69,106400.0,29.9799,30.0809,29.9655,30.0592,106400.0
2009-09-22 10:20:00,41.69,41.77,41.62,41.67,121600.0,30.0592,30.1169,30.0088,30.0448,121600.0
2009-09-22 10:30:00,41.67,41.67,41.41,41.49,154800.0,30.0448,30.0448,29.8573,29.915,154800.0
2009-09-22 10:40:00,41.51,41.75,41.51,41.71,77600.0,29.9294,30.1025,29.9294,30.0736,77600.0
2009-09-22 10:50:00,41.71,41.86,41.7,41.79,81600.0,30.0736,30.1818,30.0664,30.1313,81600.0
2009-09-22 11:00:00,41.8,41.91,41.8,41.88,125800.0,30.1385,30.2178,30.1385,30.1962,125800.0
2009-09-22 11:10:00,41.91,41.99,41.9,41.92,210400.0,30.2178,30.2755,30.2106,30.2251,210400.0
2009-09-22 11:20:00,41.92,41.92,41.76,41.77,153400.0,30.2251,30.2251,30.1097,30.1169,153400.0
2009-09-22 11:30:00,41.77,41.79,41.69,41.69,138600.0,30.1169,30.1313,30.0592,30.0592,138600.0
2009-09-22 11:40:00,41.69,41.76,41.63,41.69,144800.0,30.0592,30.1097,30.016,30.0592,144800.0
2009-09-22 11:50:00,41.7,41.72,41.64,41.69,39400.0,30.0664,30.0809,30.0232,30.0592,39400.0
2009-09-22 12:00:00,41.69,41.82,41.68,41.71,60000.0,30.0592,30.153,30.052,30.0736,60000.0
2009-09-22 12:10:00,41.71,41.75,41.66,41.7,31200.0,30.0736,30.1025,30.0376,30.0664,31200.0
2009-09-22 12:20:00,41.71,41.75,41.65,41.67,66200.0,30.0736,30.1025,30.0304,30.0448,66200.0
2009-09-22 12:30:00,41.65,41.69,41.57,41.61,38000.0,30.0304,30.0592,29.9727,30.0015,38000.0
2009-09-22 12:40:00,41.62,41.63,41.6,41.6,70600.0,30.0088,30.016,29.9943,29.9943,70600.0
2009-09-22 12:50:00,41.62,41.64,41.6,41.62,41800.0,30.0088,30.0232,29.9943,30.0088,41800.0
2009-09-22 13:00:00,41.63,41.72,41.62,41.68,40400.0,30.016,30.0809,30.0088,30.052,40400.0
2009-09-22 13:10:00,41.69,41.71,41.6,41.63,94800.0,30.0592,30.0736,29.9943,30.016,94800.0
2009-09-22 13:20:00,41.63,41.74,41.6,41.74,162000.0,30.016,30.0953,29.9943,30.0953,162000.0
2009-09-22 13:30:00,41.74,41.82,41.72,41.8,71400.0,30.0953,30.153,30.0809,30.1385,71400.0
2009-09-22 13:40:00,41.79,41.83,41.77,41.83,54000.0,30.1313,30.1602,30.1169,30.1602,54000.0
2009-09-22 13:50:00,41.83,41.87,41.82,41.84,124400.0,30.1602,30.189,30.153,30.1674,124400.0
2009-09-22 14:00:00,41.83,41.9,41.83,41.88,119000.0,30.1602,30.2106,30.1602,30.1962,119000.0
2009-09-22 14:10:00,41.88,41.93,41.88,41.89,64200.0,30.1962,30.2323,30.1962,30.2034,64200.0
2009-09-22 14:20:00,41.89,41.95,41.88,41.95,101000.0,30.2034,30.2467,30.1962,30.2467,101000.0
2009-09-22 14:30:00,41.95,42.01,41.93,42.01,145000.0,30.2467,30.2899,30.2323,30.2899,145000.0
2009-09-22 14:40:00,42.01,42.18,41.99,42.15,263800.0,30.2899,30.4125,30.2755,30.3909,263800.0
2009-09-22 14:50:00,42.14,42.22,42.13,42.19,67800.0,30.3837,30.4414,30.3765,30.4197,67800.0
2009-09-22 15:00:00,42.19,42.19,41.99,42.04,123800.0,30.4197,30.4197,30.2755,30.3116,123800.0
2009-09-22 15:10:00,42.04,42.08,42.02,42.06,77600.0,30.3116,30.3404,30.2972,30.326,77600.0
2009-09-22 15:20:00,42.06,42.16,42.06,42.1,183400.0,30.326,30.3981,30.326,30.3548,183400.0
2009-09-22 15:30:00,42.1,42.1,41.95,41.95,114800.0,30.3548,30.3548,30.2467,30.2467,114800.0
2009-09-22 15:40:00,41.96,42.06,41.94,41.97,229800.0,30.2539,30.326,30.2395,30.2611,229800.0
2009-09-22 15:50:00,41.97,42.05,41.94,42.02,494400.0,30.2611,30.3188,30.2395,30.2972,494400.0
2009-09-23 09:30:00,42.02,42.21,41.74,42.05,340600.0,30.2972,30.4342,30.0953,30.3188,340600.0
2009-09-23 09:40:00,42.06,42.14,41.94,42.01,164600.0,30.326,30.3837,30.2395,30.2899,164600.0
2009-09-23 09:50:00,42.02,42.04,41.67,41.69,300000.0,30.2972,30.3116,30.0448,30.0592,300000.0
2009-09-23 10:00:00,41.69,41.91,41.62,41.83,153200.0,30.0592,30.2178,30.0088,30.1602,153200.0
2009-09-23 10:10:00,41.82,41.89,41.8,41.84,107600.0,30.153,30.2034,30.1385,30.1674,107600.0
2009-09-23 10:20:00,41.85,41.93,41.79,41.88,90600.0,30.1746,30.2323,30.1313,30.1962,90600.0
2009-09-23 10:30:00,41.88,41.88,41.1,41.1,432800.0,30.1962,30.1962,29.6338,29.6338,432800.0
2009-09-23 10:40:00,41.14,41.31,41.11,41.31,63800.0,29.6627,29.7852,29.641,29.7852,63800.0
2009-09-23 10:50:00,41.3,41.38,41.18,41.38,69600.0,29.778,29.8357,29.6915,29.8357,69600.0
2009-09-23 11:00:00,41.38,41.39,41.24,41.36,119000.0,29.8357,29.8429,29.7348,29.8213,119000.0
2009-09-23 11:10:00,41.36,41.36,41.07,41.08,88400.0,29.8213,29.8213,29.6122,29.6194,88400.0
2009-09-23 11:20:00,41.09,41.4,41.07,41.4,127600.0,29.6266,29.8501,29.6122,29.8501,127600.0
2009-09-23 11:30:00,41.38,41.48,41.37,41.45,71400.0,29.8357,29.9078,29.8285,29.8862,71400.0
2009-09-23 11:40:00,41.44,41.63,41.41,41.62,100600.0,29.879,30.016,29.8573,30.0088,100600.0
2009-09-23 11:50:00,41.6,41.68,41.59,41.6,47600.0,29.9943,30.052,29.9871,29.9943,47600.0
2009-09-23 12:00:00,41.63,41.79,41.62,41.77,50600.0,30.016,30.1313,30.0088,30.1169,50600.0
2009-09-23 12:10:00,41.77,41.77,41.6,41.63,30200.0,30.1169,30.1169,29.9943,30.016,30200.0
2009-09-23 12:20:00,41.63,41.7,41.62,41.68,27000.0,30.016,30.0664,30.0088,30.052,27000.0
2009-09-23 12:30:00,41.68,41.74,41.55,41.56,29600.0,30.052,30.0953,29.9583,29.9655,29600.0
2009-09-23 12:40:00,41.58,41.69,41.55,41.67,32400.0,29.9799,30.0592,29.9583,30.0448,32400.0
2009-09-23 12:50:00,41.67,41.75,41.65,41.74,30800.0,30.0448,30.1025,30.0304,30.0953,30800.0
2009-09-23 13:00:00,41.74,41.75,41.66,41.69,71000.0,30.0953,30.1025,30.0376,30.0592,71000.0
2009-09-23 13:10:00,41.69,41.75,41.64,41.75,53200.0,30.0592,30.1025,30.0232,30.1025,53200.0
2009-09-23 13:20:00,41.75,41.75,41.68,41.69,47400.0,30.1025,30.1025,30.052,30.0592,47400.0
2009-09-23 13:30:00,41.69,41.71,41.59,41.63,63400.0,30.0592,30.0736,29.9871,30.016,63400.0
2009-09-23 13:40:00,41.62,41.69,41.6,41.68,48600.0,30.0088,30.0592,29.9943,30.052,48600.0
2009-09-23 13:50:00,41.67,41.74,41.66,41.74,32600.0,30.0448,30.0953,30.0376,30.0953,32600.0
2009-09-23 14:00:00,41.73,41.74,41.61,41.63,60600.0,30.0881,30.0953,30.0015,30.016,60600.0
2009-09-23 14:10:00,41.63,41.82,41.59,41.82,161600.0,30.016,30.153,29.9871,30.153,161600.0
2009-09-23 14:20:00,41.82,41.86,41.68,41.78,151800.0,30.153,30.1818,30.052,30.1241,151800.0
2009-09-23 14:30:00,41.78,42.0,41.73,41.88,167600.0,30.1241,30.2827,30.0881,30.1962,167600.0
2009-09-23 14:40:00,41.88,41.89,41.68,41.74,124600.0,30.1962,30.2034,30.052,30.0953,124600.0
2009-09-23 14:50:00,41.74,41.81,41.52,41.56,124000.0,30.0953,30.1457,29.9366,29.9655,124000.0
2009-09-23 15:00:00,41.59,41.79,41.58,41.77,72400.0,29.9871,30.1313,29.9799,30.1169,72400.0
2009-09-23 15:10:00,41.76,41.78,41.47,41.54,117600.0,30.1097,30.1241,29.9006,29.9511,117600.0
2009-09-23 15:20:00,41.54,41.59,41.44,41.55,186000.0,29.9511,29.9871,29.879,29.9583,186000.0
2009-09-23 15:30:00,41.55,41.57,41.34,41.43,198200.0,29.9583,29.9727,29.8069,29.8718,198200.0
2009-09-23 15:40:00,41.43,41.46,41.27,41.33,221200.0,29.8718,29.8934,29.7564,29.7997,221200.0
2009-09-23 15:50:00,41.34,41.37,41.04,41.07,483400.0,29.8069,29.8285,29.5906,29.6122,483400.0
2009-09-24 09:30:00,41.02,41.13,40.66,40.72,187400.0,29.5761,29.6555,29.3166,29.3598,187400.0
2009-09-24 09:40:00,40.72,40.81,40.4,40.58,178400.0,29.3598,29.4247,29.1291,29.2589,178400.0
2009-09-24 09:50:00,40.58,40.69,40.34,40.53,238600.0,29.2589,29.3382,29.0858,29.2228,238600.0
2009-09-24 10:00:00,40.56,40.57,39.95,39.96,255600.0,29.2445,29.2517,28.8047,28.8119,255600.0
2009-09-24 10:10:00,39.96,39.99,39.5,39.54,396600.0,28.8119,28.8335,28.4802,28.509,396600.0
2009-09-24 10:20:00,39.54,39.64,39.41,39.55,287400.0,28.509,28.5811,28.4153,28.5162,287400.0
2009-09-24 10:30:00,39.55,39.66,39.44,39.48,144000.0,28.5162,28.5956,28.4369,28.4658,144000.0
2009-09-24 10:40:00,39.48,39.51,39.33,39.48,155200.0,28.4658,28.4874,28.3576,28.4658,155200.0
2009-09-24 10:50:00,39.48,39.73,39.47,39.66,145200.0,28.4658,28.646,28.4586,28.5956,145200.0
2009-09-24 11:00:00,39.67,39.69,39.57,39.66,137000.0,28.6028,28.6172,28.5307,28.5956,137000.0
2009-09-24 11:10:00,39.66,39.8,39.63,39.63,129800.0,28.5956,28.6965,28.5739,28.5739,129800.0
2009-09-24 11:20:00,39.64,39.68,39.51,39.57,89600.0,28.5811,28.61,28.4874,28.5307,89600.0
2009-09-24 11:30:00,39.56,39.58,39.48,39.55,122400.0,28.5235,28.5379,28.4658,28.5162,122400.0
2009-09-24 11:40:00,39.55,39.7,39.48,39.62,97800.0,28.5162,28.6244,28.4658,28.5667,97800.0
2009-09-24 11:50:00,39.65,39.67,39.48,39.6,72000.0,28.5883,28.6028,28.4658,28.5523,72000.0
2009-09-24 12:00:00,39.6,39.73,39.59,39.67,86400.0,28.5523,28.646,28.5451,28.6028,86400.0
2009-09-24 12:10:00,39.66,39.72,39.6,39.66,78600.0,28.5956,28.6388,28.5523,28.5956,78600.0
2009-09-24 12:20:00,39.66,39.67,39.53,39.59,80400.0,28.5956,28.6028,28.5018,28.5451,80400.0
2009-09-24 12:30:00,39.58,39.63,39.49,39.56,84600.0,28.5379,28.5739,28.473,28.5235,84600.0
2009-09-24 12:40:00,39.56,39.66,39.55,39.66,45000.0,28.5235,28.5956,28.5162,28.5956,45000.0
2009-09-24 12:50:00,39.65,39.7,39.52,39.53,48400.0,28.5883,28.6244,28.4946,28.5018,48400.0
2009-09-24 13:00:00,39.55,39.61,39.53,39.59,94200.0,28.5162,28.5595,28.5018,28.5451,94200.0
2009-09-24 13:10:00,39.59,39.63,39.52,39.54,77200.0,28.5451,28.5739,28.4946,28.509,77200.0
2009-09-24 13:20:00,39.53,39.56,39.48,39.54,106400.0,28.5018,28.5235,28.4658,28.509,106400.0
2009-09-24 13:30:00,39.55,39.74,39.55,39.67,115800.0,28.5162,28.6532,28.5162,28.6028,115800.0
2009-09-24 13:40:00,39.67,39.69,39.55,39.6,91400.0,28.6028,28.6172,28.5162,28.5523,91400.0
2009-09-24 13:50:00,39.61,39.7,39.6,39.65,87400.0,28.5595,28.6244,28.5523,28.5883,87400.0
2009-09-24 14:00:00,39.63,39.64,39.48,39.49,97800.0,28.5739,28.5811,28.4658,28.473,97800.0
2009-09-24 14:10:00,39.49,39.54,39.47,39.5,66000.0,28.473,28.509,28.4586,28.4802,66000.0
2009-09-24 14:20:00,39.47,39.54,39.35,39.48,110800.0,28.4586,28.509,28.372,28.4658,110800.0
2009-09-24 14:30:00,39.48,39.67,39.43,39.66,67400.0,28.4658,28.6028,28.4297,28.5956,67400.0
2009-09-24 14:40:00,39.66,39.66,39.49,39.57,82800.0,28.5956,28.5956,28.473,28.5307,82800.0
2009-09-24 14:50:00,39.57,39.83,39.57,39.82,103400.0,28.5307,28.7181,28.5307,28.7109,103400.0
2009-09-24 15:00:00,39.83,39.91,39.81,39.85,256000.0,28.7181,28.7758,28.7037,28.7325,256000.0
2009-09-24 15:10:00,39.85,39.96,39.79,39.87,122600.0,28.7325,28.8119,28.6893,28.747,122600.0
2009-09-24 15:20:00,39.86,39.99,39.84,39.94,131000.0,28.7398,28.8335,28.7253,28.7974,131000.0
2009-09-24 15:30:00,39.94,40.04,39.91,40.02,243800.0,28.7974,28.8695,28.7758,28.8551,243800.0
2009-09-24 15:40:00,40.02,40.11,39.99,40.02,254200.0,28.8551,28.92,28.8335,28.8551,254200.0
2009-09-24 15:50:00,40.04,40.19,40.02,40.02,482400.0,28.8695,28.9777,28.8551,28.8551,482400.0
2009-09-25 09:30:00,39.93,40.14,39.9,39.95,216400.0,28.7902,28.9416,28.7686,28.8047,216400.0
2009-09-25 09:40:00,39.95,40.06,39.67,39.98,261000.0,28.8047,28.884,28.6028,28.8263,261000.0
2009-09-25 09:50:00,39.98,40.24,39.87,40.05,194000.0,28.8263,29.0137,28.747,28.8768,194000.0
2009-09-25 10:00:00,40.06,40.5,39.94,40.49,178200.0,28.884,29.2012,28.7974,29.194,178200.0
2009-09-25 10:10:00,40.47,40.47,40.3,40.4,140600.0,29.1796,29.1796,29.057,29.1291,140600.0
2009-09-25 10:20:00,40.37,40.45,40.21,40.24,84600.0,29.1075,29.1652,28.9921,29.0137,84600.0
2009-09-25 10:30:00,40.26,40.35,40.0,40.0,75000.0,29.0282,29.0931,28.8407,28.8407,75000.0
2009-09-25 10:40:00,40.0,40.07,39.9,39.96,68600.0,28.8407,28.8912,28.7686,28.8119,68600.0
2009-09-25 10:50:00,39.96,39.98,39.79,39.81,161800.0,28.8119,28.8263,28.6893,28.7037,161800.0
2009-09-25 11:00:00,39.81,40.02,39.77,39.92,89000.0,28.7037,28.8551,28.6749,28.783,89000.0
2009-09-25 11:10:00,39.91,39.91,39.72,39.89,120400.0,28.7758,28.7758,28.6388,28.7614,120400.0
2009-09-25 11:20:00,39.88,39.92,39.79,39.82,53000.0,28.7542,28.783,28.6893,28.7109,53000.0
2009-09-25 11:30:00,39.81,39.82,39.72,39.82,30000.0,28.7037,28.7109,28.6388,28.7109,30000.0
2009-09-25 11:40:00,39.84,39.95,39.82,39.86,75800.0,28.7253,28.8047,28.7109,28.7398,75800.0
2009-09-25 11:50:00,39.87,39.88,39.69,39.71,44800.0,28.747,28.7542,28.6172,28.6316,44800.0
2009-09-25 12:00:00,39.71,39.74,39.63,39.72,39000.0,28.6316,28.6532,28.5739,28.6388,39000.0
2009-09-25 12:10:00,39.72,39.74,39.45,39.52,78200.0,28.6388,28.6532,28.4441,28.4946,78200.0
2009-09-25 12:20:00,39.52,39.53,39.45,39.48,74600.0,28.4946,28.5018,28.4441,28.4658,74600.0
2009-09-25 12:30:00,39.48,39.55,39.45,39.48,51000.0,28.4658,28.5162,28.4441,28.4658,51000.0
2009-09-25 12:40:00,39.49,39.52,39.45,39.5,38000.0,28.473,28.4946,28.4441,28.4802,38000.0
2009-09-25 12:50:00,39.5,39.52,39.34,39.34,56600.0,28.4802,28.4946,28.3648,28.3648,56600.0
2009-09-25 13:00:00,39.36,39.4,39.27,39.27,54800.0,28.3793,28.4081,28.3144,28.3144,54800.0
2009-09-25 13:10:00,39.29,39.41,39.23,39.38,53200.0,28.3288,28.4153,28.2855,28.3937,53200.0
2009-09-25 13:20:00,39.36,39.42,39.24,39.42,56600.0,28.3793,28.4225,28.2927,28.4225,56600.0
2009-09-25 13:30:00,39.42,39.47,39.38,39.43,72200.0,28.4225,28.4586,28.3937,28.4297,72200.0
2009-09-25 13:40:00,39.44,39.47,39.4,39.42,35800.0,28.4369,28.4586,28.4081,28.4225,35800.0
2009-09-25 13:50:00,39.43,39.6,39.41,39.59,67800.0,28.4297,28.5523,28.4153,28.5451,67800.0
2009-09-25 14:00:00,39.6,39.68,39.52,39.65,115400.0,28.5523,28.61,28.4946,28.5883,115400.0
2009-09-25 14:10:00,39.65,39.68,39.55,39.57,31000.0,28.5883,28.61,28.5162,28.5307,31000.0
2009-09-25 14:20:00,39.56,39.62,39.54,39.54,45400.0,28.5235,28.5667,28.509,28.509,45400.0
2009-09-25 14:30:00,39.54,39.61,39.51,39.61,61000.0,28.509,28.5595,28.4874,28.5595,61000.0
2009-09-25 14:40:00,39.6,39.74,39.58,39.65,55000.0,28.5523,28.6532,28.5379,28.5883,55000.0
2009-09-25 14:50:00,39.65,39.79,39.62,39.76,118400.0,28.5883,28.6893,28.5667,28.6677,118400.0
2009-09-25 15:00:00,39.74,39.75,39.61,39.62,62000.0,28.6532,28.6604,28.5595,28.5667,62000.0
2009-09-25 15:10:00,39.63,39.65,39.57,39.63,109800.0,28.5739,28.5883,28.5307,28.5739,109800.0
2009-09-25 15:20:00,39.63,39.74,39.6,39.63,130400.0,28.5739,28.6532,28.5523,28.5739,130400.0
2009-09-25 15:30:00,39.62,39.7,39.57,39.59,135600.0,28.5667,28.6244,28.5307,28.5451,135600.0
2009-09-25 15:40:00,39.59,39.6,39.47,39.52,216200.0,28.5451,28.5523,28.4586,28.4946,216200.0
2009-09-25 15:50:00,39.52,39.61,39.45,39.49,569600.0,28.4946,28.5595,28.4441,28.473,569600.0
2009-09-28 09:30:00,39.68,39.73,39.44,39.47,168800.0,28.61,28.646,28.4369,28.4586,168800.0
2009-09-28 09:40:00,39.49,39.99,39.45,39.83,116600.0,28.473,28.8335,28.4441,28.7181,116600.0
2009-09-28 09:50:00,39.82,39.85,39.68,39.77,80000.0,28.7109,28.7325,28.61,28.6749,80000.0
2009-09-28 10:00:00,39.77,40.1,39.77,40.07,146000.0,28.6749,28.9128,28.6749,28.8912,146000.0
2009-09-28 10:10:00,40.07,40.09,39.82,39.85,68200.0,28.8912,28.9056,28.7109,28.7325,68200.0
2009-09-28 10:20:00,39.85,39.9,39.74,39.85,75000.0,28.7325,28.7686,28.6532,28.7325,75000.0
2009-09-28 10:30:00,39.88,39.97,39.87,39.88,109600.0,28.7542,28.8191,28.747,28.7542,109600.0
2009-09-28 10:40:00,39.88,39.93,39.84,39.88,55600.0,28.7542,28.7902,28.7253,28.7542,55600.0
2009-09-28 10:50:00,39.88,39.91,39.77,39.81,58800.0,28.7542,28.7758,28.6749,28.7037,58800.0
2009-09-28 11:00:00,39.81,39.9,39.76,39.87,99400.0,28.7037,28.7686,28.6677,28.747,99400.0
2009-09-28 11:10:00,39.88,39.98,39.84,39.9,67400.0,28.7542,28.8263,28.7253,28.7686,67400.0
2009-09-28 11:20:00,39.87,39.97,39.87,39.96,51000.0,28.747,28.8191,28.747,28.8119,51000.0
2009-09-28 11:30:00,39.98,40.01,39.95,40.0,45400.0,28.8263,28.8479,28.8047,28.8407,45400.0
2009-09-28 11:40:00,39.99,40.01,39.87,39.95,47800.0,28.8335,28.8479,28.747,28.8047,47800.0
2009-09-28 11:50:00,39.96,40.02,39.96,39.98,18800.0,28.8119,28.8551,28.8119,28.8263,18800.0
2009-09-28 12:00:00,40.01,40.09,39.97,40.03,51000.0,28.8479,28.9056,28.8191,28.8623,51000.0
2009-09-28 12:10:00,40.02,40.06,39.99,40.02,22600.0,28.8551,28.884,28.8335,28.8551,22600.0
2009-09-28 12:20:00,40.02,40.05,40.02,40.02,18800.0,28.8551,28.8768,28.8551,28.8551,18800.0
2009-09-28 12:30:00,40.02,40.04,40.01,40.01,26800.0,28.8551,28.8695,28.8479,28.8479,26800.0
2009-09-28 12:40:00,40.02,40.05,39.97,39.97,26400.0,28.8551,28.8768,28.8191,28.8191,26400.0
2009-09-28 12:50:00,39.98,39.99,39.79,39.82,28600.0,28.8263,28.8335,28.6893,28.7109,28600.0
2009-09-28 13:00:00,39.82,39.88,39.81,39.88,30600.0,28.7109,28.7542,28.7037,28.7542,30600.0
2009-09-28 13:10:00,39.88,39.93,39.85,39.92,24600.0,28.7542,28.7902,28.7325,28.783,24600.0
2009-09-28 13:20:00,39.9,39.99,39.9,39.98,15200.0,28.7686,28.8335,28.7686,28.8263,15200.0
2009-09-28 13:30:00,39.98,39.99,39.88,39.91,21600.0,28.8263,28.8335,28.7542,28.7758,21600.0
2009-09-28 13:40:00,39.92,40.09,39.92,40.05,21400.0,28.783,28.9056,28.783,28.8768,21400.0
2009-09-28 13:50:00,40.05,40.08,39.94,39.94,22800.0,28.8768,28.8984,28.7974,28.7974,22800.0
2009-09-28 14:00:00,39.95,39.98,39.87,39.88,60400.0,28.8047,28.8263,28.747,28.7542,60400.0
2009-09-28 14:10:00,39.89,39.91,39.76,39.88,91200.0,28.7614,28.7758,28.6677,28.7542,91200.0
2009-09-28 14:20:00,39.89,39.92,39.85,39.85,47000.0,28.7614,28.783,28.7325,28.7325,47000.0
2009-09-28 14:30:00,39.85,39.87,39.76,39.8,40400.0,28.7325,28.747,28.6677,28.6965,40400.0
2009-09-28 14:40:00,39.8,39.83,39.77,39.81,20800.0,28.6965,28.7181,28.6749,28.7037,20800.0
2009-09-28 14:50:00,39.82,39.9,39.79,39.79,61200.0,28.7109,28.7686,28.6893,28.6893,61200.0
2009-09-28 15:00:00,39.8,39.98,39.79,39.97,61400.0,28.6965,28.8263,28.6893,28.8191,61400.0
2009-09-28 15:10:00,39.99,40.04,39.92,40.01,59600.0,28.8335,28.8695,28.783,28.8479,59600.0
2009-09-28 15:20:00,39.99,40.1,39.99,40.04,51600.0,28.8335,28.9128,28.8335,28.8695,51600.0
2009-09-28 15:30:00,40.02,40.09,39.97,39.97,80000.0,28.8551,28.9056,28.8191,28.8191,80000.0
2009-09-28 15:40:00,39.98,40.02,39.88,39.92,150000.0,28.8263,28.8551,28.7542,28.783,150000.0
2009-09-28 15:50:00,39.92,40.07,39.92,40.01,246800.0,28.783,28.8912,28.783,28.8479,246800.0
2009-09-29 09:30:00,40.0,40.33,39.62,40.2,257600.0,28.8407,29.0786,28.5667,28.9849,257600.0
2009-09-29 09:40:00,40.2,40.24,39.75,39.77,108400.0,28.9849,29.0137,28.6604,28.6749,108400.0
2009-09-29 09:50:00,39.79,39.95,39.69,39.81,155000.0,28.6893,28.8047,28.6172,28.7037,155000.0
2009-09-29 10:00:00,39.8,39.8,39.46,39.7,180400.0,28.6965,28.6965,28.4514,28.6244,180400.0
2009-09-29 10:10:00,39.67,39.69,39.49,39.57,125200.0,28.6028,28.6172,28.473,28.5307,125200.0
2009-09-29 10:20:00,39.55,39.63,39.46,39.56,77400.0,28.5162,28.5739,28.4514,28.5235,77400.0
2009-09-29 10:30:00,39.59,39.74,39.52,39.72,71400.0,28.5451,28.6532,28.4946,28.6388,71400.0
2009-09-29 10:40:00,39.69,39.85,39.63,39.83,135400.0,28.6172,28.7325,28.5739,28.7181,135400.0
2009-09-29 10:50:00,39.82,39.89,39.77,39.8,93400.0,28.7109,28.7614,28.6749,28.6965,93400.0
2009-09-29 11:00:00,39.77,39.94,39.73,39.92,95200.0,28.6749,28.7974,28.646,28.783,95200.0
2009-09-29 11:10:00,39.89,39.97,39.82,39.97,89600.0,28.7614,28.8191,28.7109,28.8191,89600.0
2009-09-29 11:20:00,39.98,40.07,39.97,40.01,188400.0,28.8263,28.8912,28.8191,28.8479,188400.0
2009-09-29 11:30:00,40.01,40.05,39.95,39.99,607400.0,28.8479,28.8768,28.8047,28.8335,607400.0
2009-09-29 11:40:00,39.99,40.02,39.71,39.82,101200.0,28.8335,28.8551,28.6316,28.7109,101200.0
2009-09-29 11:50:00,39.83,39.96,39.76,39.94,110000.0,28.7181,28.8119,28.6677,28.7974,110000.0
2009-09-29 12:00:00,39.93,40.02,39.9,39.97,45600.0,28.7902,28.8551,28.7686,28.8191,45600.0
2009-09-29 12:10:00,39.99,40.09,39.93,40.05,60000.0,28.8335,28.9056,28.7902,28.8768,60000.0
2009-09-29 12:20:00,40.04,40.06,39.93,39.93,38000.0,28.8695,28.884,28.7902,28.7902,38000.0
2009-09-29 12:30:00,39.94,40.01,39.93,40.01,28200.0,28.7974,28.8479,28.7902,28.8479,28200.0
2009-09-29 12:40:00,40.02,40.06,40.0,40.05,31400.0,28.8551,28.884,28.8407,28.8768,31400.0
2009-09-29 12:50:00,40.05,40.07,40.02,40.06,87600.0,28.8768,28.8912,28.8551,28.884,87600.0
2009-09-29 13:00:00,40.07,40.14,40.05,40.07,126600.0,28.8912,28.9416,28.8768,28.8912,126600.0
2009-09-29 13:10:00,40.1,40.21,40.1,40.13,240600.0,28.9128,28.9921,28.9128,28.9344,240600.0
2009-09-29 13:20:00,40.13,40.18,40.1,40.17,101800.0,28.9344,28.9705,28.9128,28.9633,101800.0
2009-09-29 13:30:00,40.16,40.23,40.12,40.16,63200.0,28.9561,29.0065,28.9272,28.9561,63200.0
2009-09-29 13:40:00,40.15,40.35,40.13,40.35,76800.0,28.9489,29.0931,28.9344,29.0931,76800.0
2009-09-29 13:50:00,40.33,40.66,40.33,40.65,218200.0,29.0786,29.3166,29.0786,29.3094,218200.0
2009-09-29 14:00:00,40.64,40.67,40.45,40.49,76400.0,29.3022,29.3238,29.1652,29.194,76400.0
2009-09-29 14:10:00,40.52,40.6,40.49,40.56,102000.0,29.2156,29.2733,29.194,29.2445,102000.0
2009-09-29 14:20:00,40.56,40.63,40.55,40.61,175400.0,29.2445,29.2949,29.2373,29.2805,175400.0
2009-09-29 14:30:00,40.62,40.64,40.54,40.6,289200.0,29.2877,29.3022,29.2301,29.2733,289200.0
2009-09-29 14:40:00,40.6,40.66,40.56,40.63,102200.0,29.2733,29.3166,29.2445,29.2949,102200.0
2009-09-29 14:50:00,40.63,40.74,40.63,40.69,208600.0,29.2949,29.3743,29.2949,29.3382,208600.0
2009-09-29 15:00:00,40.69,40.69,40.59,40.63,101400.0,29.3382,29.3382,29.2661,29.2949,101400.0
2009-09-29 15:10:00,40.62,40.73,40.62,40.72,148000.0,29.2877,29.367,29.2877,29.3598,148000.0
2009-09-29 15:20:00,40.72,40.84,40.68,40.72,172000.0,29.3598,29.4464,29.331,29.3598,172000.0
2009-09-29 15:30:00,40.74,40.83,40.69,40.8,177600.0,29.3743,29.4391,29.3382,29.4175,177600.0
2009-09-29 15:40:00,40.81,40.91,40.76,40.91,255000.0,29.4247,29.4968,29.3887,29.4968,255000.0
2009-09-29 15:50:00,40.91,40.93,40.81,40.82,906000.0,29.4968,29.5112,29.4247,29.4319,906000.0
2009-09-30 09:30:00,41.16,41.47,41.07,41.44,330600.0,29.6771,29.9006,29.6122,29.879,330600.0
2009-09-30 09:40:00,41.42,41.44,40.9,40.99,484000.0,29.8645,29.879,29.4896,29.5545,484000.0
2009-09-30 09:50:00,40.97,40.99,40.64,40.92,528600.0,29.5401,29.5545,29.3022,29.504,528600.0
2009-09-30 10:00:00,40.91,41.06,40.76,40.8,425800.0,29.4968,29.605,29.3887,29.4175,425800.0
2009-09-30 10:10:00,40.8,41.04,40.77,40.77,248000.0,29.4175,29.5906,29.3959,29.3959,248000.0
2009-09-30 10:20:00,40.77,40.93,40.69,40.92,259600.0,29.3959,29.5112,29.3382,29.504,259600.0
2009-09-30 10:30:00,40.95,41.17,40.85,41.07,247600.0,29.5257,29.6843,29.4536,29.6122,247600.0
2009-09-30 10:40:00,41.06,41.07,40.92,41.06,132200.0,29.605,29.6122,29.504,29.605,132200.0
2009-09-30 10:50:00,41.08,41.34,41.08,41.32,195400.0,29.6194,29.8069,29.6194,29.7924,195400.0
2009-09-30 11:00:00,41.31,41.52,41.3,41.42,196600.0,29.7852,29.9366,29.778,29.8645,196600.0
2009-09-30 11:10:00,41.43,41.64,41.38,41.58,188200.0,29.8718,30.0232,29.8357,29.9799,188200.0
2009-09-30 11:20:00,41.55,41.82,41.52,41.63,200200.0,29.9583,30.153,29.9366,30.016,200200.0
2009-09-30 11:30:00,41.61,41.7,41.45,41.49,210800.0,30.0015,30.0664,29.8862,29.915,210800.0
2009-09-30 11:40:00,41.48,41.6,41.44,41.51,126800.0,29.9078,29.9943,29.879,29.9294,126800.0
2009-09-30 11:50:00,41.51,41.74,41.5,41.66,88200.0,29.9294,30.0953,29.9222,30.0376,88200.0
2009-09-30 12:00:00,41.66,41.87,41.6,41.77,202000.0,30.0376,30.189,29.9943,30.1169,202000.0
2009-09-30 12:10:00,41.8,41.88,41.67,41.83,68800.0,30.1385,30.1962,30.0448,30.1602,68800.0
2009-09-30 12:20:00,41.83,41.91,41.74,41.85,71400.0,30.1602,30.2178,30.0953,30.1746,71400.0
2009-09-30 12:30:00,41.86,41.99,41.8,41.82,115400.0,30.1818,30.2755,30.1385,30.153,115400.0
2009-09-30 12:40:00,41.81,41.92,41.77,41.82,126400.0,30.1457,30.2251,30.1169,30.153,126400.0
2009-09-30 12:50:00,41.84,41.93,41.82,41.91,110600.0,30.1674,30.2323,30.153,30.2178,110600.0
2009-09-30 13:00:00,41.92,42.18,41.9,42.03,234000.0,30.2251,30.4125,30.2106,30.3044,234000.0
2009-09-30 13:10:00,42.03,42.03,41.89,41.94,101400.0,30.3044,30.3044,30.2034,30.2395,101400.0
2009-09-30 13:20:00,41.95,42.05,41.93,41.94,66800.0,30.2467,30.3188,30.2323,30.2395,66800.0
2009-09-30 13:30:00,41.93,41.97,41.88,41.88,69200.0,30.2323,30.2611,30.1962,30.1962,69200.0
2009-09-30 13:40:00,41.9,41.91,41.81,41.88,80400.0,30.2106,30.2178,30.1457,30.1962,80400.0
2009-09-30 13:50:00,41.88,41.95,41.85,41.9,138200.0,30.1962,30.2467,30.1746,30.2106,138200.0
2009-09-30 14:00:00,41.9,41.99,41.79,41.96,162800.0,30.2106,30.2755,30.1313,30.2539,162800.0
2009-09-30 14:10:00,41.96,42.02,41.89,41.95,99400.0,30.2539,30.2972,30.2034,30.2467,99400.0
2009-09-30 14:20:00,41.95,41.99,41.91,41.96,86200.0,30.2467,30.2755,30.2178,30.2539,86200.0
2009-09-30 14:30:00,41.97,42.01,41.86,41.96,77400.0,30.2611,30.2899,30.1818,30.2539,77400.0
2009-09-30 14:40:00,41.98,42.11,41.95,42.02,102200.0,30.2683,30.362,30.2467,30.2972,102200.0
2009-09-30 14:50:00,42.02,42.04,41.92,41.93,182600.0,30.2972,30.3116,30.2251,30.2323,182600.0
2009-09-30 15:00:00,41.93,41.94,41.69,41.77,374800.0,30.2323,30.2395,30.0592,30.1169,374800.0
2009-09-30 15:10:00,41.78,41.92,41.7,41.91,275600.0,30.1241,30.2251,30.0664,30.2178,275600.0
2009-09-30 15:20:00,41.92,41.94,41.65,41.77,179000.0,30.2251,30.2395,30.0304,30.1169,179000.0
2009-09-30 15:30:00,41.75,41.85,41.68,41.69,178600.0,30.1025,30.1746,30.052,30.0592,178600.0
2009-09-30 15:40:00,41.7,41.82,41.55,41.77,511200.0,30.0664,30.153,29.9583,30.1169,511200.0
2009-09-30 15:50:00,41.77,41.9,41.71,41.76,814000.0,30.1169,30.2106,30.0736,30.1097,814000.0
2009-10-01 09:30:00,41.79,41.79,41.26,41.55,267000.0,30.1313,30.1313,29.7492,29.9583,267000.0
2009-10-01 09:40:00,41.52,41.6,41.33,41.5,160000.0,29.9366,29.9943,29.7997,29.9222,160000.0
2009-10-01 09:50:00,41.5,41.54,41.34,41.47,197200.0,29.9222,29.9511,29.8069,29.9006,197200.0
2009-10-01 10:00:00,41.48,41.58,41.18,41.34,444800.0,29.9078,29.9799,29.6915,29.8069,444800.0
2009-10-01 10:10:00,41.3,41.45,41.17,41.19,151200.0,29.778,29.8862,29.6843,29.6987,151200.0
2009-10-01 10:20:00,41.18,41.32,41.18,41.26,142000.0,29.6915,29.7924,29.6915,29.7492,142000.0
2009-10-01 10:30:00,41.24,41.44,41.19,41.23,157400.0,29.7348,29.879,29.6987,29.7276,157400.0
2009-10-01 10:40:00,41.23,41.38,41.19,41.27,142600.0,29.7276,29.8357,29.6987,29.7564,142600.0
2009-10-01 10:50:00,41.26,41.43,41.2,41.27,174200.0,29.7492,29.8718,29.7059,29.7564,174200.0
2009-10-01 11:00:00,41.25,41.26,41.0,41.06,179800.0,29.742,29.7492,29.5617,29.605,179800.0
2009-10-01 11:10:00,41.04,41.17,40.98,41.08,203600.0,29.5906,29.6843,29.5473,29.6194,203600.0
2009-10-01 11:20:00,41.09,41.11,40.89,40.97,163000.0,29.6266,29.641,29.4824,29.5401,163000.0
2009-10-01 11:30:00,40.99,41.05,40.93,40.99,186200.0,29.5545,29.5978,29.5112,29.5545,186200.0
2009-10-01 11:40:00,40.99,41.13,40.96,40.99,76200.0,29.5545,29.6555,29.5329,29.5545,76200.0
2009-10-01 11:50:00,40.99,41.04,40.88,40.99,94600.0,29.5545,29.5906,29.4752,29.5545,94600.0
2009-10-01 12:00:00,40.96,41.06,40.95,41.06,530800.0,29.5329,29.605,29.5257,29.605,530800.0
2009-10-01 12:10:00,41.05,41.2,41.04,41.17,151600.0,29.5978,29.7059,29.5906,29.6843,151600.0
2009-10-01 12:20:00,41.17,41.21,41.13,41.18,168000.0,29.6843,29.7131,29.6555,29.6915,168000.0
2009-10-01 12:30:00,41.18,41.26,41.16,41.2,143200.0,29.6915,29.7492,29.6771,29.7059,143200.0
2009-10-01 12:40:00,41.2,41.23,41.01,41.07,175600.0,29.7059,29.7276,29.5689,29.6122,175600.0
2009-10-01 12:50:00,41.06,41.11,40.99,41.05,86200.0,29.605,29.641,29.5545,29.5978,86200.0
2009-10-01 13:00:00,41.04,41.05,40.9,40.93,172400.0,29.5906,29.5978,29.4896,29.5112,172400.0
2009-10-01 13:10:00,40.92,40.99,40.88,40.95,170400.0,29.504,29.5545,29.4752,29.5257,170400.0
2009-10-01 13:20:00,40.95,41.06,40.92,41.0,164400.0,29.5257,29.605,29.504,29.5617,164400.0
2009-10-01 13:30:00,41.01,41.06,40.95,40.99,100200.0,29.5689,29.605,29.5257,29.5545,100200.0
2009-10-01 13:40:00,40.99,41.13,40.98,41.1,61000.0,29.5545,29.6555,29.5473,29.6338,61000.0
2009-10-01 13:50:00,41.09,41.19,41.04,41.15,378000.0,29.6266,29.6987,29.5906,29.6699,378000.0
2009-10-01 14:00:00,41.15,41.19,41.05,41.19,141400.0,29.6699,29.6987,29.5978,29.6987,141400.0
2009-10-01 14:10:00,41.18,41.27,41.17,41.18,79600.0,29.6915,29.7564,29.6843,29.6915,79600.0
2009-10-01 14:20:00,41.16,41.26,41.12,41.2,63600.0,29.6771,29.7492,29.6482,29.7059,63600.0
2009-10-01 14:30:00,41.2,41.2,41.07,41.15,113600.0,29.7059,29.7059,29.6122,29.6699,113600.0
2009-10-01 14:40:00,41.15,41.15,41.02,41.06,156000.0,29.6699,29.6699,29.5761,29.605,156000.0
2009-10-01 14:50:00,41.08,41.08,40.95,40.95,105400.0,29.6194,29.6194,29.5257,29.5257,105400.0
2009-10-01 15:00:00,40.95,40.97,40.87,40.91,249600.0,29.5257,29.5401,29.468,29.4968,249600.0
2009-10-01 15:10:00,40.92,41.01,40.91,40.97,324800.0,29.504,29.5689,29.4968,29.5401,324800.0
2009-10-01 15:20:00,40.96,40.97,40.77,40.78,290600.0,29.5329,29.5401,29.3959,29.4031,290600.0
2009-10-01 15:30:00,40.77,40.8,40.63,40.77,711400.0,29.3959,29.4175,29.2949,29.3959,711400.0
2009-10-01 15:40:00,40.77,40.83,40.68,40.7,436600.0,29.3959,29.4391,29.331,29.3454,436600.0
2009-10-01 15:50:00,40.7,40.71,40.46,40.52,876000.0,29.3454,29.3526,29.1724,29.2156,876000.0
2009-10-02 09:30:00,39.87,40.42,39.69,40.36,309200.0,28.747,29.1435,28.6172,29.1003,309200.0
2009-10-02 09:40:00,40.38,40.41,40.08,40.15,300400.0,29.1147,29.1363,28.8984,28.9489,300400.0
2009-10-02 09:50:00,40.15,40.52,40.08,40.33,360800.0,28.9489,29.2156,28.8984,29.0786,360800.0
2009-10-02 10:00:00,40.33,40.65,40.21,40.3,358200.0,29.0786,29.3094,28.9921,29.057,358200.0
2009-10-02 10:10:00,40.31,40.52,40.25,40.27,285800.0,29.0642,29.2156,29.021,29.0354,285800.0
2009-10-02 10:20:00,40.29,40.52,40.29,40.45,463400.0,29.0498,29.2156,29.0498,29.1652,463400.0
2009-10-02 10:30:00,40.45,40.49,40.3,40.31,207400.0,29.1652,29.194,29.057,29.0642,207400.0
2009-10-02 10:40:00,40.31,40.31,40.1,40.2,222200.0,29.0642,29.0642,28.9128,28.9849,222200.0
2009-10-02 10:50:00,40.2,40.38,40.16,40.35,373000.0,28.9849,29.1147,28.9561,29.0931,373000.0
2009-10-02 11:00:00,40.34,40.39,40.23,40.27,137800.0,29.0858,29.1219,29.0065,29.0354,137800.0
2009-10-02 11:10:00,40.27,40.34,40.17,40.27,154400.0,29.0354,29.0858,28.9633,29.0354,154400.0
2009-10-02 11:20:00,40.27,40.4,40.18,40.37,152800.0,29.0354,29.1291,28.9705,29.1075,152800.0
2009-10-02 11:30:00,40.35,40.54,40.29,40.35,149200.0,29.0931,29.2301,29.0498,29.0931,149200.0
2009-10-02 11:40:00,40.31,40.38,40.22,40.38,151400.0,29.0642,29.1147,28.9993,29.1147,151400.0
2009-10-02 11:50:00,40.4,40.48,40.22,40.28,239200.0,29.1291,29.1868,28.9993,29.0426,239200.0
2009-10-02 12:00:00,40.27,40.51,40.27,40.41,50400.0,29.0354,29.2084,29.0354,29.1363,50400.0
2009-10-02 12:10:00,40.42,40.52,40.32,40.48,68800.0,29.1435,29.2156,29.0714,29.1868,68800.0
2009-10-02 12:20:00,40.47,40.51,40.42,40.47,75000.0,29.1796,29.2084,29.1435,29.1796,75000.0
2009-10-02 12:30:00,40.46,40.52,40.41,40.46,188200.0,29.1724,29.2156,29.1363,29.1724,188200.0
2009-10-02 12:40:00,40.47,40.52,40.31,40.35,254600.0,29.1796,29.2156,29.0642,29.0931,254600.0
2009-10-02 12:50:00,40.35,40.42,40.32,40.38,251200.0,29.0931,29.1435,29.0714,29.1147,251200.0
2009-10-02 13:00:00,40.37,40.46,40.34,40.35,168600.0,29.1075,29.1724,29.0858,29.0931,168600.0
2009-10-02 13:10:00,40.36,40.44,40.31,40.35,259000.0,29.1003,29.158,29.0642,29.0931,259000.0
2009-10-02 13:20:00,40.37,40.52,40.35,40.47,130600.0,29.1075,29.2156,29.0931,29.1796,130600.0
2009-10-02 13:30:00,40.48,40.49,40.32,40.35,204600.0,29.1868,29.194,29.0714,29.0931,204600.0
2009-10-02 13:40:00,40.35,40.49,40.3,40.48,176800.0,29.0931,29.194,29.057,29.1868,176800.0
2009-10-02 13:50:00,40.47,40.62,40.45,40.57,160200.0,29.1796,29.2877,29.1652,29.2517,160200.0
2009-10-02 14:00:00,40.56,40.61,40.46,40.54,93800.0,29.2445,29.2805,29.1724,29.2301,93800.0
2009-10-02 14:10:00,40.56,40.56,40.47,40.55,74200.0,29.2445,29.2445,29.1796,29.2373,74200.0
2009-10-02 14:20:00,40.56,40.57,40.44,40.51,48600.0,29.2445,29.2517,29.158,29.2084,48600.0
2009-10-02 14:30:00,40.51,40.55,40.48,40.52,53400.0,29.2084,29.2373,29.1868,29.2156,53400.0
2009-10-02 14:40:00,40.51,40.52,40.47,40.52,71600.0,29.2084,29.2156,29.1796,29.2156,71600.0
2009-10-02 14:50:00,40.5,40.57,40.48,40.51,69000.0,29.2012,29.2517,29.1868,29.2084,69000.0
2009-10-02 15:00:00,40.5,40.51,40.41,40.49,142400.0,29.2012,29.2084,29.1363,29.194,142400.0
2009-10-02 15:10:00,40.49,40.54,40.42,40.5,148200.0,29.194,29.2301,29.1435,29.2012,148200.0
2009-10-02 15:20:00,40.5,40.53,40.46,40.46,78600.0,29.2012,29.2228,29.1724,29.1724,78600.0
2009-10-02 15:30:00,40.47,40.56,40.44,40.48,147600.0,29.1796,29.2445,29.158,29.1868,147600.0
2009-10-02 15:40:00,40.48,40.54,40.43,40.44,167400.0,29.1868,29.2301,29.1507,29.158,167400.0
2009-10-02 15:50:00,40.43,40.44,40.29,40.41,381400.0,29.1507,29.158,29.0498,29.1363,381400.0
2009-10-05 09:30:00,40.38,40.45,40.11,40.34,317800.0,29.1147,29.1652,28.92,29.0858,317800.0
2009-10-05 09:40:00,40.34,40.67,40.3,40.51,298800.0,29.0858,29.3238,29.057,29.2084,298800.0
2009-10-05 09:50:00,40.52,41.04,40.48,41.02,289000.0,29.2156,29.5906,29.1868,29.5761,289000.0
2009-10-05 10:00:00,41.04,41.2,40.72,40.83,275600.0,29.5906,29.7059,29.3598,29.4391,275600.0
2009-10-05 10:10:00,40.83,41.04,40.8,40.95,226800.0,29.4391,29.5906,29.4175,29.5257,226800.0
2009-10-05 10:20:00,40.98,41.15,40.91,41.07,153600.0,29.5473,29.6699,29.4968,29.6122,153600.0
2009-10-05 10:30:00,41.08,41.24,40.98,41.21,150200.0,29.6194,29.7348,29.5473,29.7131,150200.0
2009-10-05 10:40:00,41.21,41.21,41.02,41.12,151400.0,29.7131,29.7131,29.5761,29.6482,151400.0
2009-10-05 10:50:00,41.1,41.45,41.05,41.43,134400.0,29.6338,29.8862,29.5978,29.8718,134400.0
2009-10-05 11:00:00,41.43,41.5,41.31,41.31,113600.0,29.8718,29.9222,29.7852,29.7852,113600.0
2009-10-05 11:10:00,41.32,41.35,41.23,41.35,77400.0,29.7924,29.8141,29.7276,29.8141,77400.0
2009-10-05 11:20:00,41.35,41.35,41.02,41.11,198400.0,29.8141,29.8141,29.5761,29.641,198400.0
2009-10-05 11:30:00,41.13,41.24,41.11,41.12,160000.0,29.6555,29.7348,29.641,29.6482,160000.0
2009-10-05 11:40:00,41.12,41.12,40.97,41.0,256200.0,29.6482,29.6482,29.5401,29.5617,256200.0
2009-10-05 11:50:00,41.01,41.11,40.95,40.98,375200.0,29.5689,29.641,29.5257,29.5473,375200.0
2009-10-05 12:00:00,40.99,41.08,40.97,40.99,101800.0,29.5545,29.6194,29.5401,29.5545,101800.0
2009-10-05 12:10:00,40.98,41.01,40.94,40.98,58400.0,29.5473,29.5689,29.5185,29.5473,58400.0
2009-10-05 12:20:00,40.98,41.04,40.97,40.99,73000.0,29.5473,29.5906,29.5401,29.5545,73000.0
2009-10-05 12:30:00,40.97,41.04,40.97,41.0,150800.0,29.5401,29.5906,29.5401,29.5617,150800.0
2009-10-05 12:40:00,41.0,41.1,40.99,41.04,202600.0,29.5617,29.6338,29.5545,29.5906,202600.0
2009-10-05 12:50:00,41.04,41.08,40.99,41.05,60600.0,29.5906,29.6194,29.5545,29.5978,60600.0
2009-10-05 13:00:00,41.04,41.13,41.03,41.13,102400.0,29.5906,29.6555,29.5834,29.6555,102400.0
2009-10-05 13:10:00,41.15,41.15,41.06,41.1,103600.0,29.6699,29.6699,29.605,29.6338,103600.0
2009-10-05 13:20:00,41.1,41.19,41.09,41.17,103200.0,29.6338,29.6987,29.6266,29.6843,103200.0
2009-10-05 13:30:00,41.17,41.19,41.06,41.07,101600.0,29.6843,29.6987,29.605,29.6122,101600.0
2009-10-05 13:40:00,41.09,41.23,41.08,41.23,63600.0,29.6266,29.7276,29.6194,29.7276,63600.0
2009-10-05 13:50:00,41.23,41.29,41.17,41.2,45000.0,29.7276,29.7708,29.6843,29.7059,45000.0
2009-10-05 14:00:00,41.21,41.24,41.18,41.21,52600.0,29.7131,29.7348,29.6915,29.7131,52600.0
2009-10-05 14:10:00,41.21,41.23,41.16,41.19,97800.0,29.7131,29.7276,29.6771,29.6987,97800.0
2009-10-05 14:20:00,41.2,41.21,41.13,41.15,117400.0,29.7059,29.7131,29.6555,29.6699,117400.0
2009-10-05 14:30:00,41.16,41.27,41.16,41.25,56200.0,29.6771,29.7564,29.6771,29.742,56200.0
2009-10-05 14:40:00,41.26,41.33,41.23,41.3,72600.0,29.7492,29.7997,29.7276,29.778,72600.0
2009-10-05 14:50:00,41.31,41.32,41.21,41.24,129400.0,29.7852,29.7924,29.7131,29.7348,129400.0
2009-10-05 15:00:00,41.25,41.35,41.23,41.35,117800.0,29.742,29.8141,29.7276,29.8141,117800.0
2009-10-05 15:10:00,41.34,41.35,41.27,41.33,86200.0,29.8069,29.8141,29.7564,29.7997,86200.0
2009-10-05 15:20:00,41.33,41.35,41.29,41.31,132600.0,29.7997,29.8141,29.7708,29.7852,132600.0
2009-10-05 15:30:00,41.31,41.32,41.22,41.29,168600.0,29.7852,29.7924,29.7203,29.7708,168600.0
2009-10-05 15:40:00,41.27,41.31,41.1,41.24,296000.0,29.7564,29.7852,29.6338,29.7348,296000.0
2009-10-05 15:50:00,41.24,41.26,41.18,41.21,463600.0,29.7348,29.7492,29.6915,29.7131,463600.0
2009-10-06 09:30:00,41.83,41.94,41.55,41.62,271000.0,30.1602,30.2395,29.9583,30.0088,271000.0
2009-10-06 09:40:00,41.63,41.85,41.63,41.74,147200.0,30.016,30.1746,30.016,30.0953,147200.0
2009-10-06 09:50:00,41.74,41.9,41.72,41.85,265400.0,30.0953,30.2106,30.0809,30.1746,265400.0
2009-10-06 10:00:00,41.88,41.95,41.74,41.8,217400.0,30.1962,30.2467,30.0953,30.1385,217400.0
2009-10-06 10:10:00,41.8,41.85,41.68,41.77,244200.0,30.1385,30.1746,30.052,30.1169,244200.0
2009-10-06 10:20:00,41.77,41.83,41.72,41.76,188600.0,30.1169,30.1602,30.0809,30.1097,188600.0
2009-10-06 10:30:00,41.75,41.9,41.71,41.77,144800.0,30.1025,30.2106,30.0736,30.1169,144800.0
2009-10-06 10:40:00,41.79,41.99,41.78,41.93,97400.0,30.1313,30.2755,30.1241,30.2323,97400.0
2009-10-06 10:50:00,41.95,42.15,41.92,42.14,160600.0,30.2467,30.3909,30.2251,30.3837,160600.0
2009-10-06 11:00:00,42.14,42.27,42.06,42.24,109600.0,30.3837,30.4774,30.326,30.4558,109600.0
2009-10-06 11:10:00,42.24,42.27,42.11,42.17,103400.0,30.4558,30.4774,30.362,30.4053,103400.0
2009-10-06 11:20:00,42.16,42.25,42.15,42.19,85200.0,30.3981,30.463,30.3909,30.4197,85200.0
2009-10-06 11:30:00,42.19,42.22,42.05,42.05,76600.0,30.4197,30.4414,30.3188,30.3188,76600.0
2009-10-06 11:40:00,42.05,42.05,41.84,41.92,104400.0,30.3188,30.3188,30.1674,30.2251,104400.0
2009-10-06 11:50:00,41.94,42.06,41.85,42.06,113000.0,30.2395,30.326,30.1746,30.326,113000.0
2009-10-06 12:00:00,42.07,42.13,42.04,42.12,46400.0,30.3332,30.3765,30.3116,30.3693,46400.0
2009-10-06 12:10:00,42.13,42.17,42.1,42.11,49400.0,30.3765,30.4053,30.3548,30.362,49400.0
2009-10-06 12:20:00,42.13,42.18,42.1,42.13,60200.0,30.3765,30.4125,30.3548,30.3765,60200.0
2009-10-06 12:30:00,42.14,42.18,42.13,42.13,38800.0,30.3837,30.4125,30.3765,30.3765,38800.0
2009-10-06 12:40:00,42.13,42.21,42.11,42.11,53400.0,30.3765,30.4342,30.362,30.362,53400.0
2009-10-06 12:50:00,42.11,42.13,42.03,42.05,52800.0,30.362,30.3765,30.3044,30.3188,52800.0
2009-10-06 13:00:00,42.04,42.04,41.85,41.9,74000.0,30.3116,30.3116,30.1746,30.2106,74000.0
2009-10-06 13:10:00,41.9,42.05,41.86,42.03,74400.0,30.2106,30.3188,30.1818,30.3044,74400.0
2009-10-06 13:20:00,42.03,42.04,41.93,41.95,42000.0,30.3044,30.3116,30.2323,30.2467,42000.0
2009-10-06 13:30:00,41.93,41.97,41.89,41.94,76600.0,30.2323,30.2611,30.2034,30.2395,76600.0
2009-10-06 13:40:00,41.94,41.95,41.78,41.82,71000.0,30.2395,30.2467,30.1241,30.153,71000.0
2009-10-06 13:50:00,41.82,41.84,41.58,41.64,115800.0,30.153,30.1674,29.9799,30.0232,115800.0
2009-10-06 14:00:00,41.63,41.7,41.48,41.52,72800.0,30.016,30.0664,29.9078,29.9366,72800.0
2009-10-06 14:10:00,41.5,41.66,41.48,41.6,131400.0,29.9222,30.0376,29.9078,29.9943,131400.0
2009-10-06 14:20:00,41.58,41.6,41.43,41.5,64800.0,29.9799,29.9943,29.8718,29.9222,64800.0
2009-10-06 14:30:00,41.5,41.73,41.49,41.73,110400.0,29.9222,30.0881,29.915,30.0881,110400.0
2009-10-06 14:40:00,41.73,41.8,41.66,41.79,58800.0,30.0881,30.1385,30.0376,30.1313,58800.0
2009-10-06 14:50:00,41.79,41.91,41.76,41.91,144400.0,30.1313,30.2178,30.1097,30.2178,144400.0
2009-10-06 15:00:00,41.91,42.03,41.85,42.0,99400.0,30.2178,30.3044,30.1746,30.2827,99400.0
2009-10-06 15:10:00,42.0,42.2,42.0,42.19,177400.0,30.2827,30.4269,30.2827,30.4197,177400.0
2009-10-06 15:20:00,42.19,42.29,42.13,42.24,203800.0,30.4197,30.4918,30.3765,30.4558,203800.0
2009-10-06 15:30:00,42.24,42.34,42.19,42.23,189200.0,30.4558,30.5279,30.4197,30.4486,189200.0
2009-10-06 15:40:00,42.23,42.24,42.09,42.16,335600.0,30.4486,30.4558,30.3476,30.3981,335600.0
2009-10-06 15:50:00,42.16,42.29,42.07,42.27,708800.0,30.3981,30.4918,30.3332,30.4774,708800.0
2009-10-07 09:30:00,42.22,42.5,41.79,42.4,336200.0,30.4414,30.6432,30.1313,30.5711,336200.0
2009-10-07 09:40:00,42.39,42.46,41.86,41.96,121200.0,30.5639,30.6144,30.1818,30.2539,121200.0
2009-10-07 09:50:00,41.96,42.16,41.9,41.99,118600.0,30.2539,30.3981,30.2106,30.2755,118600.0
2009-10-07 10:00:00,41.97,42.02,41.77,41.99,167800.0,30.2611,30.2972,30.1169,30.2755,167800.0
2009-10-07 10:10:00,41.99,42.13,41.98,42.09,152600.0,30.2755,30.3765,30.2683,30.3476,152600.0
2009-10-07 10:20:00,42.1,42.23,42.1,42.2,183600.0,30.3548,30.4486,30.3548,30.4269,183600.0
2009-10-07 10:30:00,42.21,42.24,41.79,41.93,393400.0,30.4342,30.4558,30.1313,30.2323,393400.0
2009-10-07 10:40:00,41.93,42.05,41.87,41.89,115600.0,30.2323,30.3188,30.189,30.2034,115600.0
2009-10-07 10:50:00,41.88,41.9,41.78,41.79,112800.0,30.1962,30.2106,30.1241,30.1313,112800.0
2009-10-07 11:00:00,41.79,42.07,41.79,42.07,80400.0,30.1313,30.3332,30.1313,30.3332,80400.0
2009-10-07 11:10:00,42.04,42.08,41.88,41.9,51800.0,30.3116,30.3404,30.1962,30.2106,51800.0
2009-10-07 11:20:00,41.91,41.92,41.79,41.81,61200.0,30.2178,30.2251,30.1313,30.1457,61200.0
2009-10-07 11:30:00,41.81,41.85,41.59,41.67,149600.0,30.1457,30.1746,29.9871,30.0448,149600.0
2009-10-07 11:40:00,41.68,41.72,41.56,41.62,47200.0,30.052,30.0809,29.9655,30.0088,47200.0
2009-10-07 11:50:00,41.62,41.63,41.45,41.45,83600.0,30.0088,30.016,29.8862,29.8862,83600.0
2009-10-07 12:00:00,41.44,41.71,41.44,41.7,74800.0,29.879,30.0736,29.879,30.0664,74800.0
2009-10-07 12:10:00,41.7,41.74,41.67,41.72,83400.0,30.0664,30.0953,30.0448,30.0809,83400.0
2009-10-07 12:20:00,41.71,41.73,41.59,41.63,94600.0,30.0736,30.0881,29.9871,30.016,94600.0
2009-10-07 12:30:00,41.63,41.63,41.55,41.56,173400.0,30.016,30.016,29.9583,29.9655,173400.0
2009-10-07 12:40:00,41.56,41.69,41.55,41.67,128800.0,29.9655,30.0592,29.9583,30.0448,128800.0
2009-10-07 12:50:00,41.68,41.83,41.68,41.83,105600.0,30.052,30.1602,30.052,30.1602,105600.0
2009-10-07 13:00:00,41.83,41.9,41.79,41.79,167400.0,30.1602,30.2106,30.1313,30.1313,167400.0
2009-10-07 13:10:00,41.8,41.98,41.78,41.95,99400.0,30.1385,30.2683,30.1241,30.2467,99400.0
2009-10-07 13:20:00,41.95,41.96,41.84,41.88,82600.0,30.2467,30.2539,30.1674,30.1962,82600.0
2009-10-07 13:30:00,41.88,41.93,41.85,41.93,66200.0,30.1962,30.2323,30.1746,30.2323,66200.0
2009-10-07 13:40:00,41.93,41.99,41.87,41.9,123800.0,30.2323,30.2755,30.189,30.2106,123800.0
2009-10-07 13:50:00,41.91,41.91,41.83,41.88,52200.0,30.2178,30.2178,30.1602,30.1962,52200.0
2009-10-07 14:00:00,41.9,41.97,41.82,41.84,121800.0,30.2106,30.2611,30.153,30.1674,121800.0
2009-10-07 14:10:00,41.84,41.89,41.77,41.86,76400.0,30.1674,30.2034,30.1169,30.1818,76400.0
2009-10-07 14:20:00,41.86,41.88,41.81,41.87,86800.0,30.1818,30.1962,30.1457,30.189,86800.0
2009-10-07 14:30:00,41.87,41.98,41.84,41.96,66400.0,30.189,30.2683,30.1674,30.2539,66400.0
2009-10-07 14:40:00,41.96,42.09,41.92,42.03,128400.0,30.2539,30.3476,30.2251,30.3044,128400.0
2009-10-07 14:50:00,42.03,42.1,42.01,42.04,58600.0,30.3044,30.3548,30.2899,30.3116,58600.0
2009-10-07 15:00:00,42.02,42.14,41.98,42.14,105400.0,30.2972,30.3837,30.2683,30.3837,105400.0
2009-10-07 15:10:00,42.15,42.22,42.06,42.09,114800.0,30.3909,30.4414,30.326,30.3476,114800.0
2009-10-07 15:20:00,42.1,42.21,42.06,42.2,157400.0,30.3548,30.4342,30.326,30.4269,157400.0
2009-10-07 15:30:00,42.21,42.33,42.19,42.31,139800.0,30.4342,30.5207,30.4197,30.5063,139800.0
2009-10-07 15:40:00,42.31,42.38,42.21,42.36,221000.0,30.5063,30.5567,30.4342,30.5423,221000.0
2009-10-07 15:50:00,42.36,42.43,42.3,42.36,472400.0,30.5423,30.5928,30.499,30.5423,472400.0
2009-10-08 09:30:00,42.62,42.99,42.46,42.99,227200.0,30.7298,30.9965,30.6144,30.9965,227200.0
2009-10-08 09:40:00,42.97,43.38,42.97,43.3,254200.0,30.9821,31.2777,30.9821,31.2201,254200.0
2009-10-08 09:50:00,43.3,43.31,42.99,43.02,256400.0,31.2201,31.2273,30.9965,31.0182,256400.0
2009-10-08 10:00:00,43.05,43.13,42.99,43.02,196200.0,31.0398,31.0975,30.9965,31.0182,196200.0
2009-10-08 10:10:00,43.02,43.16,43.02,43.05,224600.0,31.0182,31.1191,31.0182,31.0398,224600.0
2009-10-08 10:20:00,43.05,43.26,43.02,43.24,89600.0,31.0398,31.1912,31.0182,31.1768,89600.0
2009-10-08 10:30:00,43.22,43.58,43.03,43.55,298400.0,31.1624,31.4219,31.0254,31.4003,298400.0
2009-10-08 10:40:00,43.58,43.95,43.56,43.88,393200.0,31.4219,31.6887,31.4075,31.6383,393200.0
2009-10-08 10:50:00,43.86,43.99,43.82,43.91,260200.0,31.6238,31.7176,31.595,31.6599,260200.0
2009-10-08 11:00:00,43.9,44.2,43.9,44.17,217000.0,31.6527,31.869,31.6527,31.8473,217000.0
2009-10-08 11:10:00,44.17,44.49,44.13,44.48,288200.0,31.8473,32.0781,31.8185,32.0709,288200.0
2009-10-08 11:20:00,44.49,44.56,44.27,44.27,442800.0,32.0781,32.1285,31.9194,31.9194,442800.0
2009-10-08 11:30:00,44.29,44.45,44.28,44.37,141600.0,31.9339,32.0492,31.9267,31.9915,141600.0
2009-10-08 11:40:00,44.37,44.48,44.25,44.41,170400.0,31.9915,32.0709,31.905,32.0204,170400.0
2009-10-08 11:50:00,44.44,44.48,44.38,44.48,134400.0,32.042,32.0709,31.9988,32.0709,134400.0
2009-10-08 12:00:00,44.48,44.49,44.34,44.43,92600.0,32.0709,32.0781,31.9699,32.0348,92600.0
2009-10-08 12:10:00,44.41,44.42,44.33,44.37,89000.0,32.0204,32.0276,31.9627,31.9915,89000.0
2009-10-08 12:20:00,44.38,44.52,44.29,44.52,150000.0,31.9988,32.0997,31.9339,32.0997,150000.0
2009-10-08 12:30:00,44.51,44.74,44.46,44.69,271400.0,32.0925,32.2583,32.0564,32.2223,271400.0
2009-10-08 12:40:00,44.67,44.72,44.54,44.55,182200.0,32.2079,32.2439,32.1141,32.1213,182200.0
2009-10-08 12:50:00,44.55,44.62,44.46,44.49,134600.0,32.1213,32.1718,32.0564,32.0781,134600.0
2009-10-08 13:00:00,44.49,44.49,44.32,44.36,213600.0,32.0781,32.0781,31.9555,31.9843,213600.0
2009-10-08 13:10:00,44.35,44.49,44.25,44.47,90000.0,31.9771,32.0781,31.905,32.0637,90000.0
2009-10-08 13:20:00,44.47,44.48,44.4,44.46,87800.0,32.0637,32.0709,32.0132,32.0564,87800.0
2009-10-08 13:30:00,44.47,44.49,44.35,44.4,208600.0,32.0637,32.0781,31.9771,32.0132,208600.0
2009-10-08 13:40:00,44.4,44.52,44.38,44.51,148200.0,32.0132,32.0997,31.9988,32.0925,148200.0
2009-10-08 13:50:00,44.51,44.58,44.48,44.55,90000.0,32.0925,32.143,32.0709,32.1213,90000.0
2009-10-08 14:00:00,44.55,44.57,44.48,44.52,48400.0,32.1213,32.1358,32.0709,32.0997,48400.0
2009-10-08 14:10:00,44.52,44.56,44.34,44.38,217200.0,32.0997,32.1285,31.9699,31.9988,217200.0
2009-10-08 14:20:00,44.4,44.47,44.34,44.44,231800.0,32.0132,32.0637,31.9699,32.042,231800.0
2009-10-08 14:30:00,44.45,44.55,44.41,44.51,103800.0,32.0492,32.1213,32.0204,32.0925,103800.0
2009-10-08 14:40:00,44.51,44.59,44.44,44.58,170200.0,32.0925,32.1502,32.042,32.143,170200.0
2009-10-08 14:50:00,44.57,44.62,44.52,44.53,123400.0,32.1358,32.1718,32.0997,32.1069,123400.0
2009-10-08 15:00:00,44.54,44.8,44.54,44.77,232800.0,32.1141,32.3016,32.1141,32.28,232800.0
2009-10-08 15:10:00,44.78,44.79,44.68,44.77,197600.0,32.2872,32.2944,32.2151,32.28,197600.0
2009-10-08 15:20:00,44.77,44.84,44.75,44.77,210800.0,32.28,32.3304,32.2655,32.28,210800.0
2009-10-08 15:30:00,44.77,44.77,44.66,44.7,367200.0,32.28,32.28,32.2006,32.2295,367200.0
2009-10-08 15:40:00,44.7,44.83,44.67,44.83,403400.0,32.2295,32.3232,32.2079,32.3232,403400.0
2009-10-08 15:50:00,44.82,44.96,44.81,44.85,922000.0,32.316,32.4169,32.3088,32.3376,922000.0
2009-10-09 09:30:00,44.59,44.68,44.4,44.65,349800.0,32.1502,32.2151,32.0132,32.1934,349800.0
2009-10-09 09:40:00,44.65,44.92,44.53,44.85,201400.0,32.1934,32.3881,32.1069,32.3376,201400.0
2009-10-09 09:50:00,44.85,44.88,44.72,44.85,183800.0,32.3376,32.3593,32.2439,32.3376,183800.0
2009-10-09 10:00:00,44.85,44.95,44.71,44.77,119800.0,32.3376,32.4097,32.2367,32.28,119800.0
2009-10-09 10:10:00,44.76,44.99,44.75,44.92,142000.0,32.2727,32.4386,32.2655,32.3881,142000.0
2009-10-09 10:20:00,44.92,45.0,44.84,44.99,135800.0,32.3881,32.4458,32.3304,32.4386,135800.0
2009-10-09 10:30:00,44.99,45.19,44.99,45.1,228000.0,32.4386,32.5828,32.4386,32.5179,228000.0
2009-10-09 10:40:00,45.1,45.18,45.05,45.1,173200.0,32.5179,32.5756,32.4818,32.5179,173200.0
2009-10-09 10:50:00,45.09,45.27,45.07,45.25,113400.0,32.5107,32.6405,32.4963,32.626,113400.0
2009-10-09 11:00:00,45.26,45.4,45.24,45.38,237200.0,32.6333,32.7342,32.6188,32.7198,237200.0
2009-10-09 11:10:00,45.38,45.49,45.25,45.28,176600.0,32.7198,32.7991,32.626,32.6477,176600.0
2009-10-09 11:20:00,45.27,45.32,45.19,45.2,304600.0,32.6405,32.6765,32.5828,32.59,304600.0
2009-10-09 11:30:00,45.19,45.21,44.91,44.94,308200.0,32.5828,32.5972,32.3809,32.4025,308200.0
2009-10-09 11:40:00,44.95,44.96,44.72,44.74,196200.0,32.4097,32.4169,32.2439,32.2583,196200.0
2009-10-09 11:50:00,44.76,44.86,44.63,44.7,271400.0,32.2727,32.3448,32.179,32.2295,271400.0
2009-10-09 12:00:00,44.7,44.77,44.43,44.43,160800.0,32.2295,32.28,32.0348,32.0348,160800.0
2009-10-09 12:10:00,44.43,44.6,44.41,44.55,109600.0,32.0348,32.1574,32.0204,32.1213,109600.0
2009-10-09 12:20:00,44.55,44.56,44.41,44.47,67400.0,32.1213,32.1285,32.0204,32.0637,67400.0
2009-10-09 12:30:00,44.47,44.64,44.47,44.62,84400.0,32.0637,32.1862,32.0637,32.1718,84400.0
2009-10-09 12:40:00,44.64,44.71,44.61,44.65,107000.0,32.1862,32.2367,32.1646,32.1934,107000.0
2009-10-09 12:50:00,44.65,44.65,44.6,44.6,109200.0,32.1934,32.1934,32.1574,32.1574,109200.0
2009-10-09 13:00:00,44.61,44.63,44.53,44.54,94600.0,32.1646,32.179,32.1069,32.1141,94600.0
2009-10-09 13:10:00,44.54,44.6,44.53,44.56,88600.0,32.1141,32.1574,32.1069,32.1285,88600.0
2009-10-09 13:20:00,44.56,44.56,44.48,44.49,95200.0,32.1285,32.1285,32.0709,32.0781,95200.0
2009-10-09 13:30:00,44.49,44.51,44.42,44.43,109600.0,32.0781,32.0925,32.0276,32.0348,109600.0
2009-10-09 13:40:00,44.44,44.47,44.4,44.46,80000.0,32.042,32.0637,32.0132,32.0564,80000.0
2009-10-09 13:50:00,44.45,44.47,44.39,44.4,77600.0,32.0492,32.0637,32.006,32.0132,77600.0
2009-10-09 14:00:00,44.39,44.4,44.18,44.18,141600.0,32.006,32.0132,31.8546,31.8546,141600.0
2009-10-09 14:10:00,44.18,44.26,44.17,44.22,167600.0,31.8546,31.9122,31.8473,31.8834,167600.0
2009-10-09 14:20:00,44.21,44.29,44.19,44.27,79200.0,31.8762,31.9339,31.8618,31.9194,79200.0
2009-10-09 14:30:00,44.29,44.37,44.28,44.35,247600.0,31.9339,31.9915,31.9267,31.9771,247600.0
2009-10-09 14:40:00,44.35,44.35,44.26,44.29,146800.0,31.9771,31.9771,31.9122,31.9339,146800.0
2009-10-09 14:50:00,44.29,44.31,44.27,44.3,133800.0,31.9339,31.9483,31.9194,31.9411,133800.0
2009-10-09 15:00:00,44.3,44.59,44.29,44.55,331800.0,31.9411,32.1502,31.9339,32.1213,331800.0
2009-10-09 15:10:00,44.56,44.68,44.55,44.67,222200.0,32.1285,32.2151,32.1213,32.2079,222200.0
2009-10-09 15:20:00,44.66,44.79,44.62,44.77,214400.0,32.2006,32.2944,32.1718,32.28,214400.0
2009-10-09 15:30:00,44.77,44.77,44.68,44.73,272600.0,32.28,32.28,32.2151,32.2511,272600.0
2009-10-09 15:40:00,44.72,44.74,44.68,44.72,381800.0,32.2439,32.2583,32.2151,32.2439,381800.0
2009-10-09 15:50:00,44.72,44.83,44.66,44.8,565000.0,32.2439,32.3232,32.2006,32.3016,565000.0
2009-10-12 09:30:00,45.53,45.74,45.32,45.59,174800.0,32.8279,32.9793,32.6765,32.8712,174800.0
2009-10-12 09:40:00,45.62,45.74,45.6,45.74,111200.0,32.8928,32.9793,32.8784,32.9793,111200.0
2009-10-12 09:50:00,45.73,45.85,45.65,45.76,206800.0,32.9721,33.0587,32.9145,32.9938,206800.0
2009-10-12 10:00:00,45.76,45.77,45.71,45.74,192600.0,32.9938,33.001,32.9577,32.9793,192600.0
2009-10-12 10:10:00,45.74,45.75,45.5,45.52,170600.0,32.9793,32.9866,32.8063,32.8207,170600.0
2009-10-12 10:20:00,45.52,45.52,45.4,45.47,200600.0,32.8207,32.8207,32.7342,32.7847,200600.0
2009-10-12 10:30:00,45.47,45.6,45.45,45.48,113800.0,32.7847,32.8784,32.7702,32.7919,113800.0
2009-10-12 10:40:00,45.49,45.58,45.46,45.52,126400.0,32.7991,32.864,32.7775,32.8207,126400.0
2009-10-12 10:50:00,45.52,45.53,45.39,45.41,136600.0,32.8207,32.8279,32.727,32.7414,136600.0
2009-10-12 11:00:00,45.43,45.43,45.33,45.34,173400.0,32.7558,32.7558,32.6837,32.6909,173400.0
2009-10-12 11:10:00,45.35,45.38,45.33,45.37,135000.0,32.6981,32.7198,32.6837,32.7126,135000.0
2009-10-12 11:20:00,45.37,45.37,45.29,45.33,134600.0,32.7126,32.7126,32.6549,32.6837,134600.0
2009-10-12 11:30:00,45.33,45.4,45.22,45.38,129800.0,32.6837,32.7342,32.6044,32.7198,129800.0
2009-10-12 11:40:00,45.4,45.47,45.38,45.46,74200.0,32.7342,32.7847,32.7198,32.7775,74200.0
2009-10-12 11:50:00,45.46,45.49,45.45,45.48,74200.0,32.7775,32.7991,32.7702,32.7919,74200.0
2009-10-12 12:00:00,45.48,45.52,45.46,45.52,47200.0,32.7919,32.8207,32.7775,32.8207,47200.0
2009-10-12 12:10:00,45.52,45.55,45.4,45.4,82800.0,32.8207,32.8423,32.7342,32.7342,82800.0
2009-10-12 12:20:00,45.41,45.43,45.36,45.4,92600.0,32.7414,32.7558,32.7054,32.7342,92600.0
2009-10-12 12:30:00,45.4,45.46,45.38,45.45,27800.0,32.7342,32.7775,32.7198,32.7702,27800.0
2009-10-12 12:40:00,45.45,45.56,45.43,45.55,78200.0,32.7702,32.8496,32.7558,32.8423,78200.0
2009-10-12 12:50:00,45.56,45.66,45.55,45.63,124400.0,32.8496,32.9217,32.8423,32.9,124400.0
2009-10-12 13:00:00,45.63,45.71,45.62,45.63,105000.0,32.9,32.9577,32.8928,32.9,105000.0
2009-10-12 13:10:00,45.63,45.63,45.58,45.6,61200.0,32.9,32.9,32.864,32.8784,61200.0
2009-10-12 13:20:00,45.58,45.6,45.47,45.52,91800.0,32.864,32.8784,32.7847,32.8207,91800.0
2009-10-12 13:30:00,45.5,45.51,45.42,45.46,70200.0,32.8063,32.8135,32.7486,32.7775,70200.0
2009-10-12 13:40:00,45.47,45.54,45.46,45.52,45400.0,32.7847,32.8351,32.7775,32.8207,45400.0
2009-10-12 13:50:00,45.52,45.56,45.48,45.48,57200.0,32.8207,32.8496,32.7919,32.7919,57200.0
2009-10-12 14:00:00,45.47,45.48,45.41,45.41,49600.0,32.7847,32.7919,32.7414,32.7414,49600.0
2009-10-12 14:10:00,45.42,45.43,45.38,45.38,132000.0,32.7486,32.7558,32.7198,32.7198,132000.0
2009-10-12 14:20:00,45.38,45.4,45.24,45.24,138400.0,32.7198,32.7342,32.6188,32.6188,138400.0
2009-10-12 14:30:00,45.25,45.27,45.1,45.13,79600.0,32.626,32.6405,32.5179,32.5395,79600.0
2009-10-12 14:40:00,45.13,45.21,45.13,45.2,57400.0,32.5395,32.5972,32.5395,32.59,57400.0
2009-10-12 14:50:00,45.19,45.19,45.03,45.13,103000.0,32.5828,32.5828,32.4674,32.5395,103000.0
2009-10-12 15:00:00,45.14,45.23,45.13,45.23,150400.0,32.5467,32.6116,32.5395,32.6116,150400.0
2009-10-12 15:10:00,45.24,45.26,45.2,45.23,95000.0,32.6188,32.6333,32.59,32.6116,95000.0
2009-10-12 15:20:00,45.24,45.3,45.23,45.28,158600.0,32.6188,32.6621,32.6116,32.6477,158600.0
2009-10-12 15:30:00,45.28,45.3,45.2,45.22,223200.0,32.6477,32.6621,32.59,32.6044,223200.0
2009-10-12 15:40:00,45.23,45.34,45.22,45.3,256800.0,32.6116,32.6909,32.6044,32.6621,256800.0
2009-10-12 15:50:00,45.3,45.35,45.27,45.3,457600.0,32.6621,32.6981,32.6405,32.6621,457600.0
2009-10-13 09:30:00,45.32,45.32,44.91,44.95,306400.0,32.6765,32.6765,32.3809,32.4097,306400.0
2009-10-13 09:40:00,44.93,45.01,44.49,44.52,523600.0,32.3953,32.453,32.0781,32.0997,523600.0
2009-10-13 09:50:00,44.52,44.57,44.26,44.28,473600.0,32.0997,32.1358,31.9122,31.9267,473600.0
2009-10-13 10:00:00,44.28,44.31,43.95,44.16,393400.0,31.9267,31.9483,31.6887,31.8401,393400.0
2009-10-13 10:10:00,44.17,44.33,44.13,44.3,274400.0,31.8473,31.9627,31.8185,31.9411,274400.0
2009-10-13 10:20:00,44.29,44.47,44.27,44.46,92400.0,31.9339,32.0637,31.9194,32.0564,92400.0
2009-10-13 10:30:00,44.44,44.58,44.41,44.57,220800.0,32.042,32.143,32.0204,32.1358,220800.0
2009-10-13 10:40:00,44.57,44.61,44.41,44.41,190800.0,32.1358,32.1646,32.0204,32.0204,190800.0
2009-10-13 10:50:00,44.41,44.63,44.41,44.57,90400.0,32.0204,32.179,32.0204,32.1358,90400.0
2009-10-13 11:00:00,44.58,44.59,44.43,44.43,88200.0,32.143,32.1502,32.0348,32.0348,88200.0
2009-10-13 11:10:00,44.43,44.46,44.31,44.34,83800.0,32.0348,32.0564,31.9483,31.9699,83800.0
2009-10-13 11:20:00,44.35,44.35,44.07,44.09,213400.0,31.9771,31.9771,31.7752,31.7897,213400.0
2009-10-13 11:30:00,44.1,44.24,44.1,44.23,167800.0,31.7969,31.8978,31.7969,31.8906,167800.0
2009-10-13 11:40:00,44.23,44.43,44.23,44.43,208600.0,31.8906,32.0348,31.8906,32.0348,208600.0
2009-10-13 11:50:00,44.43,44.65,44.43,44.6,154800.0,32.0348,32.1934,32.0348,32.1574,154800.0
2009-10-13 12:00:00,44.62,44.65,44.54,44.58,63400.0,32.1718,32.1934,32.1141,32.143,63400.0
2009-10-13 12:10:00,44.57,44.65,44.56,44.59,85200.0,32.1358,32.1934,32.1285,32.1502,85200.0
2009-10-13 12:20:00,44.6,44.6,44.48,44.51,129200.0,32.1574,32.1574,32.0709,32.0925,129200.0
2009-10-13 12:30:00,44.5,44.52,44.46,44.5,111800.0,32.0853,32.0997,32.0564,32.0853,111800.0
2009-10-13 12:40:00,44.51,44.56,44.49,44.55,98400.0,32.0925,32.1285,32.0781,32.1213,98400.0
2009-10-13 12:50:00,44.55,44.62,44.53,44.59,70000.0,32.1213,32.1718,32.1069,32.1502,70000.0
2009-10-13 13:00:00,44.59,44.68,44.57,44.68,175800.0,32.1502,32.2151,32.1358,32.2151,175800.0
2009-10-13 13:10:00,44.68,44.81,44.67,44.8,158200.0,32.2151,32.3088,32.2079,32.3016,158200.0
2009-10-13 13:20:00,44.8,44.93,44.8,44.88,96800.0,32.3016,32.3953,32.3016,32.3593,96800.0
2009-10-13 13:30:00,44.87,45.07,44.84,45.03,179000.0,32.3521,32.4963,32.3304,32.4674,179000.0
2009-10-13 13:40:00,45.03,45.03,44.88,44.93,180000.0,32.4674,32.4674,32.3593,32.3953,180000.0
2009-10-13 13:50:00,44.93,45.08,44.92,45.05,126200.0,32.3953,32.5035,32.3881,32.4818,126200.0
2009-10-13 14:00:00,45.02,45.04,44.83,44.88,77400.0,32.4602,32.4746,32.3232,32.3593,77400.0
2009-10-13 14:10:00,44.86,44.9,44.81,44.84,77800.0,32.3448,32.3737,32.3088,32.3304,77800.0
2009-10-13 14:20:00,44.84,44.86,44.73,44.74,86400.0,32.3304,32.3448,32.2511,32.2583,86400.0
2009-10-13 14:30:00,44.74,44.74,44.59,44.6,171800.0,32.2583,32.2583,32.1502,32.1574,171800.0
2009-10-13 14:40:00,44.61,44.77,44.61,44.74,255800.0,32.1646,32.28,32.1646,32.2583,255800.0
2009-10-13 14:50:00,44.75,44.77,44.68,44.74,71000.0,32.2655,32.28,32.2151,32.2583,71000.0
2009-10-13 15:00:00,44.75,44.8,44.72,44.73,113600.0,32.2655,32.3016,32.2439,32.2511,113600.0
2009-10-13 15:10:00,44.73,45.0,44.71,44.95,214600.0,32.2511,32.4458,32.2367,32.4097,214600.0
2009-10-13 15:20:00,44.95,45.02,44.93,45.01,101000.0,32.4097,32.4602,32.3953,32.453,101000.0
2009-10-13 15:30:00,44.99,45.02,44.85,44.85,174200.0,32.4386,32.4602,32.3376,32.3376,174200.0
2009-10-13 15:40:00,44.85,44.86,44.77,44.79,149400.0,32.3376,32.3448,32.28,32.2944,149400.0
2009-10-13 15:50:00,44.79,44.85,44.77,44.85,326000.0,32.2944,32.3376,32.28,32.3376,326000.0
2009-10-14 09:30:00,45.51,45.62,45.05,45.24,326200.0,32.8655,32.945,32.5333,32.6706,326200.0
2009-10-14 09:40:00,45.29,45.45,45.08,45.08,222800.0,32.7067,32.8222,32.555,32.555,222800.0
2009-10-14 09:50:00,45.1,45.23,44.93,45.2,304200.0,32.5695,32.6633,32.4467,32.6417,304200.0
2009-10-14 10:00:00,45.18,45.2,44.91,44.92,138200.0,32.6272,32.6417,32.4322,32.4395,138200.0
2009-10-14 10:10:00,44.92,45.12,44.92,45.07,102200.0,32.4395,32.5839,32.4395,32.5478,102200.0
2009-10-14 10:20:00,45.09,45.1,44.95,44.97,109800.0,32.5622,32.5695,32.4611,32.4756,109800.0
2009-10-14 10:30:00,44.97,45.03,44.88,45.0,99800.0,32.4756,32.5189,32.4106,32.4972,99800.0
2009-10-14 10:40:00,45.02,45.07,44.97,45.06,67600.0,32.5117,32.5478,32.4756,32.5406,67600.0
2009-10-14 10:50:00,45.07,45.19,45.04,45.07,62200.0,32.5478,32.6345,32.5261,32.5478,62200.0
2009-10-14 11:00:00,45.07,45.13,44.99,45.09,105400.0,32.5478,32.5911,32.49,32.5622,105400.0
2009-10-14 11:10:00,45.09,45.2,45.07,45.17,113000.0,32.5622,32.6417,32.5478,32.62,113000.0
2009-10-14 11:20:00,45.2,45.24,45.13,45.24,151800.0,32.6417,32.6706,32.5911,32.6706,151800.0
2009-10-14 11:30:00,45.24,45.24,45.18,45.19,101000.0,32.6706,32.6706,32.6272,32.6345,101000.0
2009-10-14 11:40:00,45.19,45.19,45.08,45.16,86200.0,32.6345,32.6345,32.555,32.6128,86200.0
2009-10-14 11:50:00,45.17,45.18,45.13,45.17,91400.0,32.62,32.6272,32.5911,32.62,91400.0
2009-10-14 12:00:00,45.18,45.22,45.16,45.17,129000.0,32.6272,32.6561,32.6128,32.62,129000.0
2009-10-14 12:10:00,45.18,45.2,44.97,45.0,131800.0,32.6272,32.6417,32.4756,32.4972,131800.0
2009-10-14 12:20:00,44.99,45.11,44.92,45.02,219200.0,32.49,32.5767,32.4395,32.5117,219200.0
2009-10-14 12:30:00,45.02,45.1,45.02,45.04,71800.0,32.5117,32.5695,32.5117,32.5261,71800.0
2009-10-14 12:40:00,45.04,45.12,45.02,45.09,54000.0,32.5261,32.5839,32.5117,32.5622,54000.0
2009-10-14 12:50:00,45.09,45.16,45.07,45.13,43800.0,32.5622,32.6128,32.5478,32.5911,43800.0
2009-10-14 13:00:00,45.13,45.15,45.1,45.15,80200.0,32.5911,32.6056,32.5695,32.6056,80200.0
2009-10-14 13:10:00,45.15,45.33,45.15,45.33,113200.0,32.6056,32.7356,32.6056,32.7356,113200.0
2009-10-14 13:20:00,45.33,45.38,45.27,45.32,65600.0,32.7356,32.7717,32.6922,32.7283,65600.0
2009-10-14 13:30:00,45.32,45.41,45.27,45.38,82200.0,32.7283,32.7933,32.6922,32.7717,82200.0
2009-10-14 13:40:00,45.38,45.43,45.35,45.4,91600.0,32.7717,32.8078,32.75,32.7861,91600.0
2009-10-14 13:50:00,45.4,45.5,45.38,45.48,111400.0,32.7861,32.8583,32.7717,32.8439,111400.0
2009-10-14 14:00:00,45.49,45.58,45.49,45.51,60200.0,32.8511,32.9161,32.8511,32.8655,60200.0
2009-10-14 14:10:00,45.5,45.6,45.46,45.59,77800.0,32.8583,32.9305,32.8294,32.9233,77800.0
2009-10-14 14:20:00,45.59,45.66,45.57,45.59,89200.0,32.9233,32.9739,32.9089,32.9233,89200.0
2009-10-14 14:30:00,45.59,45.59,45.5,45.55,102200.0,32.9233,32.9233,32.8583,32.8944,102200.0
2009-10-14 14:40:00,45.56,45.57,45.42,45.51,113400.0,32.9017,32.9089,32.8005,32.8655,113400.0
2009-10-14 14:50:00,45.49,45.57,45.49,45.51,145800.0,32.8511,32.9089,32.8511,32.8655,145800.0
2009-10-14 15:00:00,45.5,45.6,45.49,45.57,147800.0,32.8583,32.9305,32.8511,32.9089,147800.0
2009-10-14 15:10:00,45.57,45.65,45.53,45.64,183000.0,32.9089,32.9666,32.88,32.9594,183000.0
2009-10-14 15:20:00,45.65,45.74,45.63,45.67,208200.0,32.9666,33.0316,32.9522,32.9811,208200.0
2009-10-14 15:30:00,45.68,45.78,45.63,45.77,256800.0,32.9883,33.0605,32.9522,33.0533,256800.0
2009-10-14 15:40:00,45.77,45.83,45.65,45.69,250000.0,33.0533,33.0966,32.9666,32.9955,250000.0
2009-10-14 15:50:00,45.69,45.76,45.61,45.76,335800.0,32.9955,33.0461,32.9378,33.0461,335800.0
2009-10-15 09:30:00,45.43,46.05,45.36,46.02,203800.0,32.8078,33.2555,32.7572,33.2338,203800.0
2009-10-15 09:40:00,46.02,46.18,45.97,46.06,112400.0,33.2338,33.3494,33.1977,33.2627,112400.0
2009-10-15 09:50:00,46.07,46.11,45.99,46.11,81600.0,33.27,33.2988,33.2122,33.2988,81600.0
2009-10-15 10:00:00,46.1,46.1,45.83,45.83,126600.0,33.2916,33.2916,33.0966,33.0966,126600.0
2009-10-15 10:10:00,45.83,46.02,45.69,46.0,79400.0,33.0966,33.2338,32.9955,33.2194,79400.0
2009-10-15 10:20:00,46.02,46.1,45.89,45.94,63000.0,33.2338,33.2916,33.14,33.1761,63000.0
2009-10-15 10:30:00,45.92,45.95,45.73,45.77,130200.0,33.1616,33.1833,33.0244,33.0533,130200.0
2009-10-15 10:40:00,45.75,45.79,45.64,45.66,92600.0,33.0389,33.0677,32.9594,32.9739,92600.0
2009-10-15 10:50:00,45.66,45.95,45.66,45.94,105400.0,32.9739,33.1833,32.9739,33.1761,105400.0
2009-10-15 11:00:00,45.96,46.23,45.96,46.14,235200.0,33.1905,33.3855,33.1905,33.3205,235200.0
2009-10-15 11:10:00,46.1,46.24,46.05,46.05,90000.0,33.2916,33.3927,33.2555,33.2555,90000.0
2009-10-15 11:20:00,46.05,46.23,45.98,46.1,133400.0,33.2555,33.3855,33.205,33.2916,133400.0
2009-10-15 11:30:00,46.1,46.18,45.99,46.18,113600.0,33.2916,33.3494,33.2122,33.3494,113600.0
2009-10-15 11:40:00,46.16,46.22,45.99,46.06,270000.0,33.3349,33.3783,33.2122,33.2627,270000.0
2009-10-15 11:50:00,46.04,46.13,46.03,46.13,124600.0,33.2483,33.3133,33.2411,33.3133,124600.0
2009-10-15 12:00:00,46.12,46.23,46.08,46.13,158000.0,33.3061,33.3855,33.2772,33.3133,158000.0
2009-10-15 12:10:00,46.13,46.46,46.12,46.44,120400.0,33.3133,33.5516,33.3061,33.5372,120400.0
2009-10-15 12:20:00,46.43,46.43,46.3,46.32,41600.0,33.5299,33.5299,33.436,33.4505,41600.0
2009-10-15 12:30:00,46.34,46.48,46.26,46.45,93600.0,33.4649,33.566,33.4072,33.5444,93600.0
2009-10-15 12:40:00,46.47,46.52,46.44,46.51,107800.0,33.5588,33.5949,33.5372,33.5877,107800.0
2009-10-15 12:50:00,46.51,46.55,46.37,46.37,91800.0,33.5877,33.6166,33.4866,33.4866,91800.0
2009-10-15 13:00:00,46.38,46.39,46.3,46.32,52600.0,33.4938,33.501,33.436,33.4505,52600.0
2009-10-15 13:10:00,46.33,46.45,46.3,46.38,56600.0,33.4577,33.5444,33.436,33.4938,56600.0
2009-10-15 13:20:00,46.38,46.57,46.36,46.55,60000.0,33.4938,33.631,33.4794,33.6166,60000.0
2009-10-15 13:30:00,46.55,46.59,46.49,46.53,53800.0,33.6166,33.6455,33.5733,33.6021,53800.0
2009-10-15 13:40:00,46.52,46.57,46.49,46.52,80000.0,33.5949,33.631,33.5733,33.5949,80000.0
2009-10-15 13:50:00,46.5,46.53,46.46,46.49,76800.0,33.5805,33.6021,33.5516,33.5733,76800.0
2009-10-15 14:00:00,46.49,46.63,46.48,46.57,72200.0,33.5733,33.6744,33.566,33.631,72200.0
2009-10-15 14:10:00,46.57,46.58,46.47,46.54,116800.0,33.631,33.6383,33.5588,33.6094,116800.0
2009-10-15 14:20:00,46.55,46.55,46.46,46.52,135600.0,33.6166,33.6166,33.5516,33.5949,135600.0
2009-10-15 14:30:00,46.52,46.63,46.5,46.55,232800.0,33.5949,33.6744,33.5805,33.6166,232800.0
2009-10-15 14:40:00,46.56,46.56,46.49,46.55,68400.0,33.6238,33.6238,33.5733,33.6166,68400.0
2009-10-15 14:50:00,46.57,46.68,46.56,46.63,219600.0,33.631,33.7105,33.6238,33.6744,219600.0
2009-10-15 15:00:00,46.65,46.66,46.59,46.63,111600.0,33.6888,33.696,33.6455,33.6744,111600.0
2009-10-15 15:10:00,46.63,46.65,46.55,46.56,250200.0,33.6744,33.6888,33.6166,33.6238,250200.0
2009-10-15 15:20:00,46.56,46.58,46.45,46.46,204600.0,33.6238,33.6383,33.5444,33.5516,204600.0
2009-10-15 15:30:00,46.46,46.57,46.45,46.57,307800.0,33.5516,33.631,33.5444,33.631,307800.0
2009-10-15 15:40:00,46.57,46.6,46.49,46.5,266000.0,33.631,33.6527,33.5733,33.5805,266000.0
2009-10-15 15:50:00,46.5,46.61,46.49,46.58,786400.0,33.5805,33.6599,33.5733,33.6383,786400.0
2009-10-16 09:30:00,46.46,46.49,45.77,46.3,372200.0,33.5516,33.5733,33.0533,33.436,372200.0
2009-10-16 09:40:00,46.33,46.36,46.04,46.36,120200.0,33.4577,33.4794,33.2483,33.4794,120200.0
2009-10-16 09:50:00,46.35,46.38,45.93,46.23,193200.0,33.4722,33.4938,33.1689,33.3855,193200.0
2009-10-16 10:00:00,46.21,46.23,45.83,45.94,108200.0,33.3711,33.3855,33.0966,33.1761,108200.0
2009-10-16 10:10:00,45.95,46.27,45.95,46.22,94200.0,33.1833,33.4144,33.1833,33.3783,94200.0
2009-10-16 10:20:00,46.24,46.35,46.21,46.25,63600.0,33.3927,33.4722,33.3711,33.3999,63600.0
2009-10-16 10:30:00,46.26,46.28,46.14,46.14,83400.0,33.4072,33.4216,33.3205,33.3205,83400.0
2009-10-16 10:40:00,46.13,46.13,45.98,46.01,87200.0,33.3133,33.3133,33.205,33.2266,87200.0
2009-10-16 10:50:00,46.01,46.05,45.95,45.97,73600.0,33.2266,33.2555,33.1833,33.1977,73600.0
2009-10-16 11:00:00,45.97,46.2,45.96,46.05,135200.0,33.1977,33.3638,33.1905,33.2555,135200.0
2009-10-16 11:10:00,46.02,46.19,45.99,46.19,73600.0,33.2338,33.3566,33.2122,33.3566,73600.0
2009-10-16 11:20:00,46.2,46.2,46.05,46.17,54200.0,33.3638,33.3638,33.2555,33.3422,54200.0
2009-10-16 11:30:00,46.18,46.22,46.05,46.05,42800.0,33.3494,33.3783,33.2555,33.2555,42800.0
2009-10-16 11:40:00,46.07,46.15,45.98,46.13,42000.0,33.27,33.3277,33.205,33.3133,42000.0
2009-10-16 11:50:00,46.12,46.22,46.04,46.22,67200.0,33.3061,33.3783,33.2483,33.3783,67200.0
2009-10-16 12:00:00,46.21,46.24,46.13,46.24,52000.0,33.3711,33.3927,33.3133,33.3927,52000.0
2009-10-16 12:10:00,46.26,46.38,46.26,46.33,67400.0,33.4072,33.4938,33.4072,33.4577,67400.0
2009-10-16 12:20:00,46.32,46.36,46.26,46.34,45400.0,33.4505,33.4794,33.4072,33.4649,45400.0
2009-10-16 12:30:00,46.33,46.35,46.26,46.28,52600.0,33.4577,33.4722,33.4072,33.4216,52600.0
2009-10-16 12:40:00,46.29,46.33,46.16,46.22,62400.0,33.4288,33.4577,33.3349,33.3783,62400.0
2009-10-16 12:50:00,46.23,46.31,46.19,46.31,53000.0,33.3855,33.4433,33.3566,33.4433,53000.0
2009-10-16 13:00:00,46.3,46.37,46.3,46.35,61000.0,33.436,33.4866,33.436,33.4722,61000.0
2009-10-16 13:10:00,46.34,46.38,46.27,46.37,125000.0,33.4649,33.4938,33.4144,33.4866,125000.0
2009-10-16 13:20:00,46.36,46.46,46.35,46.45,102200.0,33.4794,33.5516,33.4722,33.5444,102200.0
2009-10-16 13:30:00,46.44,46.52,46.4,46.47,65400.0,33.5372,33.5949,33.5083,33.5588,65400.0
2009-10-16 13:40:00,46.46,46.59,46.44,46.59,71800.0,33.5516,33.6455,33.5372,33.6455,71800.0
2009-10-16 13:50:00,46.59,46.61,46.42,46.42,89000.0,33.6455,33.6599,33.5227,33.5227,89000.0
2009-10-16 14:00:00,46.45,46.45,46.38,46.38,67400.0,33.5444,33.5444,33.4938,33.4938,67400.0
2009-10-16 14:10:00,46.39,46.45,46.35,46.42,62400.0,33.501,33.5444,33.4722,33.5227,62400.0
2009-10-16 14:20:00,46.41,46.5,46.41,46.49,101800.0,33.5155,33.5805,33.5155,33.5733,101800.0
2009-10-16 14:30:00,46.49,46.58,46.46,46.58,99200.0,33.5733,33.6383,33.5516,33.6383,99200.0
2009-10-16 14:40:00,46.57,46.57,46.53,46.55,65800.0,33.631,33.631,33.6021,33.6166,65800.0
2009-10-16 14:50:00,46.55,46.57,46.54,46.56,73200.0,33.6166,33.631,33.6094,33.6238,73200.0
2009-10-16 15:00:00,46.55,46.56,46.52,46.56,85200.0,33.6166,33.6238,33.5949,33.6238,85200.0
2009-10-16 15:10:00,46.56,46.58,46.52,46.54,155800.0,33.6238,33.6383,33.5949,33.6094,155800.0
2009-10-16 15:20:00,46.55,46.55,46.47,46.54,133400.0,33.6166,33.6166,33.5588,33.6094,133400.0
2009-10-16 15:30:00,46.54,46.59,46.48,46.55,199800.0,33.6094,33.6455,33.566,33.6166,199800.0
2009-10-16 15:40:00,46.56,46.66,46.52,46.52,241400.0,33.6238,33.696,33.5949,33.5949,241400.0
2009-10-16 15:50:00,46.52,46.52,46.35,46.41,520600.0,33.5949,33.5949,33.4722,33.5155,520600.0
2009-10-19 09:30:00,46.28,46.59,46.28,46.43,279400.0,33.4216,33.6455,33.4216,33.5299,279400.0
2009-10-19 09:40:00,46.45,46.52,46.4,46.46,193400.0,33.5444,33.5949,33.5083,33.5516,193400.0
2009-10-19 09:50:00,46.46,46.46,46.33,46.44,141600.0,33.5516,33.5516,33.4577,33.5372,141600.0
2009-10-19 10:00:00,46.43,46.6,46.32,46.57,297400.0,33.5299,33.6527,33.4505,33.631,297400.0
2009-10-19 10:10:00,46.58,46.6,46.44,46.49,156000.0,33.6383,33.6527,33.5372,33.5733,156000.0
2009-10-19 10:20:00,46.52,46.64,46.48,46.49,89200.0,33.5949,33.6816,33.566,33.5733,89200.0
2009-10-19 10:30:00,46.51,46.71,46.49,46.71,148000.0,33.5877,33.7321,33.5733,33.7321,148000.0
2009-10-19 10:40:00,46.73,46.86,46.66,46.67,80400.0,33.7466,33.8405,33.696,33.7032,80400.0
2009-10-19 10:50:00,46.69,46.81,46.65,46.7,52800.0,33.7177,33.8044,33.6888,33.7249,52800.0
2009-10-19 11:00:00,46.72,46.79,46.67,46.67,60600.0,33.7394,33.7899,33.7032,33.7032,60600.0
2009-10-19 11:10:00,46.68,46.91,46.67,46.9,52400.0,33.7105,33.8766,33.7032,33.8693,52400.0
2009-10-19 11:20:00,46.91,47.09,46.88,47.08,80800.0,33.8766,34.0066,33.8549,33.9993,80800.0
2009-10-19 11:30:00,47.08,47.08,46.84,46.85,80600.0,33.9993,33.9993,33.826,33.8332,80600.0
2009-10-19 11:40:00,46.85,46.95,46.84,46.93,89200.0,33.8332,33.9055,33.826,33.891,89200.0
2009-10-19 11:50:00,46.93,47.06,46.92,46.99,64200.0,33.891,33.9849,33.8838,33.9343,64200.0
2009-10-19 12:00:00,47.0,47.04,46.98,47.02,36800.0,33.9416,33.9704,33.9271,33.956,36800.0
2009-10-19 12:10:00,47.02,47.12,47.0,47.01,110400.0,33.956,34.0282,33.9416,33.9488,110400.0
2009-10-19 12:20:00,46.99,47.0,46.84,46.85,106200.0,33.9343,33.9416,33.826,33.8332,106200.0
2009-10-19 12:30:00,46.83,46.83,46.62,46.74,230000.0,33.8188,33.8188,33.6671,33.7538,230000.0
2009-10-19 12:40:00,46.75,46.84,46.73,46.83,108600.0,33.761,33.826,33.7466,33.8188,108600.0
2009-10-19 12:50:00,46.82,46.84,46.81,46.83,37400.0,33.8116,33.826,33.8044,33.8188,37400.0
2009-10-19 13:00:00,46.83,46.91,46.81,46.91,53800.0,33.8188,33.8766,33.8044,33.8766,53800.0
2009-10-19 13:10:00,46.89,46.94,46.82,46.85,39800.0,33.8621,33.8982,33.8116,33.8332,39800.0
2009-10-19 13:20:00,46.85,46.94,46.85,46.87,45000.0,33.8332,33.8982,33.8332,33.8477,45000.0
2009-10-19 13:30:00,46.88,47.01,46.85,46.96,52400.0,33.8549,33.9488,33.8332,33.9127,52400.0
2009-10-19 13:40:00,46.97,46.99,46.84,46.9,94800.0,33.9199,33.9343,33.826,33.8693,94800.0
2009-10-19 13:50:00,46.88,46.92,46.86,46.88,48800.0,33.8549,33.8838,33.8405,33.8549,48800.0
2009-10-19 14:00:00,46.9,46.94,46.88,46.91,29000.0,33.8693,33.8982,33.8549,33.8766,29000.0
2009-10-19 14:10:00,46.9,47.02,46.88,47.01,77600.0,33.8693,33.956,33.8549,33.9488,77600.0
2009-10-19 14:20:00,47.01,47.08,46.98,47.07,57000.0,33.9488,33.9993,33.9271,33.9921,57000.0
2009-10-19 14:30:00,47.08,47.13,47.0,47.01,155600.0,33.9993,34.0354,33.9416,33.9488,155600.0
2009-10-19 14:40:00,47.01,47.1,46.89,47.0,205000.0,33.9488,34.0138,33.8621,33.9416,205000.0
2009-10-19 14:50:00,47.01,47.09,46.97,47.01,88800.0,33.9488,34.0066,33.9199,33.9488,88800.0
2009-10-19 15:00:00,47.02,47.08,46.99,47.08,85600.0,33.956,33.9993,33.9343,33.9993,85600.0
2009-10-19 15:10:00,47.08,47.1,47.02,47.09,91400.0,33.9993,34.0138,33.956,34.0066,91400.0
2009-10-19 15:20:00,47.09,47.12,47.04,47.08,126200.0,34.0066,34.0282,33.9704,33.9993,126200.0
2009-10-19 15:30:00,47.09,47.15,47.09,47.15,141600.0,34.0066,34.0499,34.0066,34.0499,141600.0
2009-10-19 15:40:00,47.15,47.27,47.1,47.26,302800.0,34.0499,34.1365,34.0138,34.1293,302800.0
2009-10-19 15:50:00,47.25,47.26,47.12,47.18,353200.0,34.1221,34.1293,34.0282,34.0716,353200.0
2009-10-20 09:30:00,47.26,47.5,47.03,47.35,181800.0,34.1293,34.3026,33.9632,34.1943,181800.0
2009-10-20 09:40:00,47.35,47.48,47.17,47.27,269000.0,34.1943,34.2882,34.0643,34.1365,269000.0
2009-10-20 09:50:00,47.27,47.33,47.16,47.22,140600.0,34.1365,34.1799,34.0571,34.1004,140600.0
2009-10-20 10:00:00,47.23,47.32,47.12,47.13,170200.0,34.1077,34.1727,34.0282,34.0354,170200.0
2009-10-20 10:10:00,47.1,47.1,46.94,46.98,281400.0,34.0138,34.0138,33.8982,33.9271,281400.0
2009-10-20 10:20:00,46.98,47.09,46.93,47.0,184200.0,33.9271,34.0066,33.891,33.9416,184200.0
2009-10-20 10:30:00,47.01,47.17,46.95,47.17,187800.0,33.9488,34.0643,33.9055,34.0643,187800.0
2009-10-20 10:40:00,47.19,47.27,46.96,46.98,228800.0,34.0788,34.1365,33.9127,33.9271,228800.0
2009-10-20 10:50:00,46.98,47.15,46.97,47.02,110000.0,33.9271,34.0499,33.9199,33.956,110000.0
2009-10-20 11:00:00,47.02,47.07,46.91,46.98,80600.0,33.956,33.9921,33.8766,33.9271,80600.0
2009-10-20 11:10:00,46.98,47.02,46.95,47.02,162400.0,33.9271,33.956,33.9055,33.956,162400.0
2009-10-20 11:20:00,47.01,47.06,46.92,46.96,262800.0,33.9488,33.9849,33.8838,33.9127,262800.0
2009-10-20 11:30:00,46.96,47.05,46.83,46.88,207800.0,33.9127,33.9777,33.8188,33.8549,207800.0
2009-10-20 11:40:00,46.88,46.88,46.55,46.71,227000.0,33.8549,33.8549,33.6166,33.7321,227000.0
2009-10-20 11:50:00,46.71,46.93,46.71,46.91,99000.0,33.7321,33.891,33.7321,33.8766,99000.0
2009-10-20 12:00:00,46.91,46.97,46.81,46.82,219400.0,33.8766,33.9199,33.8044,33.8116,219400.0
2009-10-20 12:10:00,46.81,47.03,46.77,46.95,89000.0,33.8044,33.9632,33.7755,33.9055,89000.0
2009-10-20 12:20:00,46.95,47.02,46.91,46.94,68600.0,33.9055,33.956,33.8766,33.8982,68600.0
2009-10-20 12:30:00,46.94,46.98,46.74,46.82,167600.0,33.8982,33.9271,33.7538,33.8116,167600.0
2009-10-20 12:40:00,46.81,46.98,46.81,46.97,55400.0,33.8044,33.9271,33.8044,33.9199,55400.0
2009-10-20 12:50:00,46.98,47.1,46.98,46.98,44400.0,33.9271,34.0138,33.9271,33.9271,44400.0
2009-10-20 13:00:00,46.99,47.1,46.98,46.99,134000.0,33.9343,34.0138,33.9271,33.9343,134000.0
2009-10-20 13:10:00,46.98,47.05,46.93,46.95,36400.0,33.9271,33.9777,33.891,33.9055,36400.0
2009-10-20 13:20:00,46.95,47.06,46.95,47.06,39800.0,33.9055,33.9849,33.9055,33.9849,39800.0
2009-10-20 13:30:00,47.04,47.17,47.04,47.06,64200.0,33.9704,34.0643,33.9704,33.9849,64200.0
2009-10-20 13:40:00,47.07,47.22,47.01,47.22,38400.0,33.9921,34.1004,33.9488,34.1004,38400.0
2009-10-20 13:50:00,47.24,47.24,47.01,47.02,77200.0,34.1149,34.1149,33.9488,33.956,77200.0
2009-10-20 14:00:00,47.02,47.19,46.99,47.15,65600.0,33.956,34.0788,33.9343,34.0499,65600.0
2009-10-20 14:10:00,47.16,47.35,47.16,47.32,87800.0,34.0571,34.1943,34.0571,34.1727,87800.0
2009-10-20 14:20:00,47.32,47.35,47.25,47.3,71800.0,34.1727,34.1943,34.1221,34.1582,71800.0
2009-10-20 14:30:00,47.3,47.35,47.19,47.35,64400.0,34.1582,34.1943,34.0788,34.1943,64400.0
2009-10-20 14:40:00,47.35,47.36,47.24,47.27,144600.0,34.1943,34.2015,34.1149,34.1365,144600.0
2009-10-20 14:50:00,47.25,47.31,47.2,47.24,36800.0,34.1221,34.1654,34.086,34.1149,36800.0
2009-10-20 15:00:00,47.25,47.27,47.11,47.11,142400.0,34.1221,34.1365,34.021,34.021,142400.0
2009-10-20 15:10:00,47.1,47.17,47.08,47.08,88800.0,34.0138,34.0643,33.9993,33.9993,88800.0
2009-10-20 15:20:00,47.08,47.14,47.02,47.14,117800.0,33.9993,34.0427,33.956,34.0427,117800.0
2009-10-20 15:30:00,47.15,47.27,47.15,47.23,178800.0,34.0499,34.1365,34.0499,34.1077,178800.0
2009-10-20 15:40:00,47.23,47.29,47.17,47.21,178600.0,34.1077,34.151,34.0643,34.0932,178600.0
2009-10-20 15:50:00,47.21,47.29,47.18,47.23,304800.0,34.0932,34.151,34.0716,34.1077,304800.0
2009-10-21 09:30:00,46.82,47.02,46.59,46.95,166600.0,33.8116,33.956,33.6455,33.9055,166600.0
2009-10-21 09:40:00,46.95,47.09,46.88,47.04,114200.0,33.9055,34.0066,33.8549,33.9704,114200.0
2009-10-21 09:50:00,47.02,47.22,47.01,47.16,109000.0,33.956,34.1004,33.9488,34.0571,109000.0
2009-10-21 10:00:00,47.15,47.35,47.13,47.34,149400.0,34.0499,34.1943,34.0354,34.1871,149400.0
2009-10-21 10:10:00,47.37,47.4,47.19,47.2,132000.0,34.2088,34.2304,34.0788,34.086,132000.0
2009-10-21 10:20:00,47.19,47.28,47.13,47.16,141000.0,34.0788,34.1438,34.0354,34.0571,141000.0
2009-10-21 10:30:00,47.17,47.38,47.06,47.29,161600.0,34.0643,34.216,33.9849,34.151,161600.0
2009-10-21 10:40:00,47.33,47.5,47.27,47.47,260800.0,34.1799,34.3026,34.1365,34.281,260800.0
2009-10-21 10:50:00,47.46,47.57,47.38,47.4,135200.0,34.2738,34.3532,34.216,34.2304,135200.0
2009-10-21 11:00:00,47.41,47.43,47.35,47.41,95200.0,34.2376,34.2521,34.1943,34.2376,95200.0
2009-10-21 11:10:00,47.4,47.48,47.38,47.44,128600.0,34.2304,34.2882,34.216,34.2593,128600.0
2009-10-21 11:20:00,47.44,47.6,47.41,47.59,99000.0,34.2593,34.3749,34.2376,34.3676,99000.0
2009-10-21 11:30:00,47.59,47.68,47.53,47.68,134600.0,34.3676,34.4326,34.3243,34.4326,134600.0
2009-10-21 11:40:00,47.66,47.81,47.66,47.72,192200.0,34.4182,34.5265,34.4182,34.4615,192200.0
2009-10-21 11:50:00,47.72,47.73,47.52,47.57,54000.0,34.4615,34.4687,34.3171,34.3532,54000.0
2009-10-21 12:00:00,47.57,47.74,47.57,47.67,105200.0,34.3532,34.476,34.3532,34.4254,105200.0
2009-10-21 12:10:00,47.68,47.71,47.54,47.6,50000.0,34.4326,34.4543,34.3315,34.3749,50000.0
2009-10-21 12:20:00,47.63,47.65,47.57,47.6,107600.0,34.3965,34.411,34.3532,34.3749,107600.0
2009-10-21 12:30:00,47.6,47.67,47.58,47.67,84800.0,34.3749,34.4254,34.3604,34.4254,84800.0
2009-10-21 12:40:00,47.67,47.8,47.65,47.77,61800.0,34.4254,34.5193,34.411,34.4976,61800.0
2009-10-21 12:50:00,47.76,47.83,47.73,47.8,69000.0,34.4904,34.541,34.4687,34.5193,69000.0
2009-10-21 13:00:00,47.8,47.85,47.72,47.77,58800.0,34.5193,34.5554,34.4615,34.4976,58800.0
2009-10-21 13:10:00,47.77,47.91,47.77,47.91,44600.0,34.4976,34.5987,34.4976,34.5987,44600.0
2009-10-21 13:20:00,47.92,47.93,47.82,47.83,41200.0,34.606,34.6132,34.5337,34.541,41200.0
2009-10-21 13:30:00,47.82,47.83,47.63,47.73,78400.0,34.5337,34.541,34.3965,34.4687,78400.0
2009-10-21 13:40:00,47.73,47.74,47.56,47.57,71000.0,34.4687,34.476,34.346,34.3532,71000.0
2009-10-21 13:50:00,47.57,47.68,47.56,47.64,144800.0,34.3532,34.4326,34.346,34.4037,144800.0
2009-10-21 14:00:00,47.63,47.68,47.56,47.67,140000.0,34.3965,34.4326,34.346,34.4254,140000.0
2009-10-21 14:10:00,47.67,47.67,47.34,47.41,104800.0,34.4254,34.4254,34.1871,34.2376,104800.0
2009-10-21 14:20:00,47.39,47.59,47.38,47.49,77200.0,34.2232,34.3676,34.216,34.2954,77200.0
2009-10-21 14:30:00,47.51,47.56,47.43,47.44,56600.0,34.3099,34.346,34.2521,34.2593,56600.0
2009-10-21 14:40:00,47.46,47.68,47.46,47.65,56800.0,34.2738,34.4326,34.2738,34.411,56800.0
2009-10-21 14:50:00,47.66,47.74,47.65,47.73,82200.0,34.4182,34.476,34.411,34.4687,82200.0
2009-10-21 15:00:00,47.72,47.77,47.67,47.76,133000.0,34.4615,34.4976,34.4254,34.4904,133000.0
2009-10-21 15:10:00,47.74,47.79,47.53,47.58,110800.0,34.476,34.5121,34.3243,34.3604,110800.0
2009-10-21 15:20:00,47.58,47.58,47.17,47.21,279600.0,34.3604,34.3604,34.0643,34.0932,279600.0
2009-10-21 15:30:00,47.19,47.2,46.89,47.0,333000.0,34.0788,34.086,33.8621,33.9416,333000.0
2009-10-21 15:40:00,46.99,46.99,46.57,46.65,477200.0,33.9343,33.9343,33.631,33.6888,477200.0
2009-10-21 15:50:00,46.65,46.67,46.43,46.49,662600.0,33.6888,33.7032,33.5299,33.5733,662600.0
2009-10-22 09:30:00,45.3,45.74,45.26,45.44,547800.0,32.7139,33.0316,32.685,32.815,547800.0
2009-10-22 09:40:00,45.45,45.5,44.85,44.88,491800.0,32.8222,32.8583,32.3889,32.4106,491800.0
2009-10-22 09:50:00,44.92,45.23,44.9,45.23,364600.0,32.4395,32.6633,32.425,32.6633,364600.0
2009-10-22 10:00:00,45.23,45.31,44.94,45.03,203400.0,32.6633,32.7211,32.4539,32.5189,203400.0
2009-10-22 10:10:00,45.02,45.29,44.97,45.06,220800.0,32.5117,32.7067,32.4756,32.5406,220800.0
2009-10-22 10:20:00,45.05,45.25,44.97,45.05,175400.0,32.5333,32.6778,32.4756,32.5333,175400.0
2009-10-22 10:30:00,45.05,45.22,44.69,44.76,257400.0,32.5333,32.6561,32.2734,32.3239,257400.0
2009-10-22 10:40:00,44.74,44.92,44.73,44.85,88800.0,32.3095,32.4395,32.3023,32.3889,88800.0
2009-10-22 10:50:00,44.85,45.27,44.83,45.24,216400.0,32.3889,32.6922,32.3745,32.6706,216400.0
2009-10-22 11:00:00,45.25,45.41,45.19,45.24,198000.0,32.6778,32.7933,32.6345,32.6706,198000.0
2009-10-22 11:10:00,45.24,45.24,44.96,44.96,110800.0,32.6706,32.6706,32.4684,32.4684,110800.0
2009-10-22 11:20:00,44.97,45.1,44.92,45.09,83400.0,32.4756,32.5695,32.4395,32.5622,83400.0
2009-10-22 11:30:00,45.07,45.07,44.97,44.99,118800.0,32.5478,32.5478,32.4756,32.49,118800.0
2009-10-22 11:40:00,44.98,45.09,44.98,45.05,109600.0,32.4828,32.5622,32.4828,32.5333,109600.0
2009-10-22 11:50:00,45.05,45.07,44.87,44.93,119800.0,32.5333,32.5478,32.4034,32.4467,119800.0
2009-10-22 12:00:00,44.94,45.08,44.9,45.07,158000.0,32.4539,32.555,32.425,32.5478,158000.0
2009-10-22 12:10:00,45.05,45.06,44.96,44.96,114600.0,32.5333,32.5406,32.4684,32.4684,114600.0
2009-10-22 12:20:00,44.96,44.96,44.63,44.63,88800.0,32.4684,32.4684,32.23,32.23,88800.0
2009-10-22 12:30:00,44.63,44.87,44.62,44.8,138600.0,32.23,32.4034,32.2228,32.3528,138600.0
2009-10-22 12:40:00,44.8,45.02,44.8,44.97,68200.0,32.3528,32.5117,32.3528,32.4756,68200.0
2009-10-22 12:50:00,44.98,45.01,44.91,44.95,62400.0,32.4828,32.5045,32.4322,32.4611,62400.0
2009-10-22 13:00:00,44.94,44.98,44.88,44.94,47600.0,32.4539,32.4828,32.4106,32.4539,47600.0
2009-10-22 13:10:00,44.94,44.95,44.82,44.85,34000.0,32.4539,32.4611,32.3673,32.3889,34000.0
2009-10-22 13:20:00,44.85,44.99,44.84,44.95,56400.0,32.3889,32.49,32.3817,32.4611,56400.0
2009-10-22 13:30:00,44.94,45.01,44.87,44.97,40400.0,32.4539,32.5045,32.4034,32.4756,40400.0
2009-10-22 13:40:00,44.97,44.99,44.91,44.95,38800.0,32.4756,32.49,32.4322,32.4611,38800.0
2009-10-22 13:50:00,44.94,45.1,44.94,45.09,45800.0,32.4539,32.5695,32.4539,32.5622,45800.0
2009-10-22 14:00:00,45.08,45.32,45.07,45.29,113600.0,32.555,32.7283,32.5478,32.7067,113600.0
2009-10-22 14:10:00,45.32,45.47,45.27,45.43,87800.0,32.7283,32.8367,32.6922,32.8078,87800.0
2009-10-22 14:20:00,45.39,45.49,45.38,45.38,70800.0,32.7789,32.8511,32.7717,32.7717,70800.0
2009-10-22 14:30:00,45.4,45.55,45.4,45.55,136000.0,32.7861,32.8944,32.7861,32.8944,136000.0
2009-10-22 14:40:00,45.54,45.55,45.37,45.41,50400.0,32.8872,32.8944,32.7644,32.7933,50400.0
2009-10-22 14:50:00,45.4,45.47,45.34,45.42,37600.0,32.7861,32.8367,32.7428,32.8005,37600.0
2009-10-22 15:00:00,45.45,45.51,45.4,45.43,225000.0,32.8222,32.8655,32.7861,32.8078,225000.0
2009-10-22 15:10:00,45.44,45.58,45.41,45.52,139800.0,32.815,32.9161,32.7933,32.8728,139800.0
2009-10-22 15:20:00,45.54,45.73,45.49,45.69,126200.0,32.8872,33.0244,32.8511,32.9955,126200.0
2009-10-22 15:30:00,45.7,45.7,45.58,45.59,145600.0,33.0028,33.0028,32.9161,32.9233,145600.0
2009-10-22 15:40:00,45.6,45.82,45.56,45.8,253800.0,32.9305,33.0894,32.9017,33.075,253800.0
2009-10-22 15:50:00,45.8,45.82,45.69,45.71,458600.0,33.075,33.0894,32.9955,33.01,458600.0
2009-10-23 09:30:00,46.07,46.17,45.77,45.9,288200.0,33.27,33.3422,33.0533,33.1472,288200.0
2009-10-23 09:40:00,45.88,45.89,45.41,45.47,229000.0,33.1327,33.14,32.7933,32.8367,229000.0
2009-10-23 09:50:00,45.48,45.74,45.48,45.64,114800.0,32.8439,33.0316,32.8439,32.9594,114800.0
2009-10-23 10:00:00,45.7,45.9,45.25,45.35,132800.0,33.0028,33.1472,32.6778,32.75,132800.0
2009-10-23 10:10:00,45.4,45.6,45.2,45.6,128400.0,32.7861,32.9305,32.6417,32.9305,128400.0
2009-10-23 10:20:00,45.6,45.62,45.31,45.42,84400.0,32.9305,32.945,32.7211,32.8005,84400.0
2009-10-23 10:30:00,45.41,45.41,45.13,45.27,107200.0,32.7933,32.7933,32.5911,32.6922,107200.0
2009-10-23 10:40:00,45.27,45.35,45.15,45.26,129400.0,32.6922,32.75,32.6056,32.685,129400.0
2009-10-23 10:50:00,45.26,45.32,45.02,45.02,68600.0,32.685,32.7283,32.5117,32.5117,68600.0
2009-10-23 11:00:00,45.01,45.05,44.82,45.02,85400.0,32.5045,32.5333,32.3673,32.5117,85400.0
2009-10-23 11:10:00,45.04,45.12,44.68,44.75,106200.0,32.5261,32.5839,32.2661,32.3167,106200.0
2009-10-23 11:20:00,44.72,44.83,44.6,44.71,99600.0,32.295,32.3745,32.2084,32.2878,99600.0
2009-10-23 11:30:00,44.7,44.88,44.62,44.87,77000.0,32.2806,32.4106,32.2228,32.4034,77000.0
2009-10-23 11:40:00,44.89,45.06,44.81,44.83,62800.0,32.4178,32.5406,32.36,32.3745,62800.0
2009-10-23 11:50:00,44.82,44.95,44.79,44.85,59800.0,32.3673,32.4611,32.3456,32.3889,59800.0
2009-10-23 12:00:00,44.85,45.02,44.84,44.93,73400.0,32.3889,32.5117,32.3817,32.4467,73400.0
2009-10-23 12:10:00,44.91,44.91,44.63,44.77,59000.0,32.4322,32.4322,32.23,32.3311,59000.0
2009-10-23 12:20:00,44.74,44.77,44.65,44.77,66800.0,32.3095,32.3311,32.2445,32.3311,66800.0
2009-10-23 12:30:00,44.8,44.85,44.73,44.82,53800.0,32.3528,32.3889,32.3023,32.3673,53800.0
2009-10-23 12:40:00,44.81,44.98,44.75,44.94,55800.0,32.36,32.4828,32.3167,32.4539,55800.0
2009-10-23 12:50:00,44.94,44.95,44.78,44.79,47800.0,32.4539,32.4611,32.3384,32.3456,47800.0
2009-10-23 13:00:00,44.79,44.8,44.68,44.74,69600.0,32.3456,32.3528,32.2661,32.3095,69600.0
2009-10-23 13:10:00,44.74,44.81,44.69,44.69,65200.0,32.3095,32.36,32.2734,32.2734,65200.0
2009-10-23 13:20:00,44.7,44.7,44.5,44.51,63600.0,32.2806,32.2806,32.1362,32.1434,63600.0
2009-10-23 13:30:00,44.52,44.52,44.26,44.31,146000.0,32.1506,32.1506,31.9628,31.9989,146000.0
2009-10-23 13:40:00,44.31,44.41,44.25,44.34,72600.0,31.9989,32.0712,31.9556,32.0206,72600.0
2009-10-23 13:50:00,44.34,44.43,44.28,44.43,64600.0,32.0206,32.0856,31.9773,32.0856,64600.0
2009-10-23 14:00:00,44.42,44.43,44.25,44.41,110600.0,32.0784,32.0856,31.9556,32.0712,110600.0
2009-10-23 14:10:00,44.4,44.54,44.38,44.47,67600.0,32.0639,32.165,32.0495,32.1145,67600.0
2009-10-23 14:20:00,44.47,44.68,44.47,44.56,82000.0,32.1145,32.2661,32.1145,32.1795,82000.0
2009-10-23 14:30:00,44.54,44.61,44.45,44.6,86600.0,32.165,32.2156,32.1001,32.2084,86600.0
2009-10-23 14:40:00,44.6,44.67,44.52,44.56,53600.0,32.2084,32.2589,32.1506,32.1795,53600.0
2009-10-23 14:50:00,44.55,44.56,44.34,44.36,66000.0,32.1723,32.1795,32.0206,32.0351,66000.0
2009-10-23 15:00:00,44.36,44.45,44.24,44.35,115600.0,32.0351,32.1001,31.9484,32.0278,115600.0
2009-10-23 15:10:00,44.35,44.5,44.32,44.45,86000.0,32.0278,32.1362,32.0062,32.1001,86000.0
2009-10-23 15:20:00,44.46,44.5,44.34,44.4,134400.0,32.1073,32.1362,32.0206,32.0639,134400.0
2009-10-23 15:30:00,44.42,44.44,44.19,44.24,192600.0,32.0784,32.0928,31.9123,31.9484,192600.0
2009-10-23 15:40:00,44.24,44.59,44.24,44.59,256400.0,31.9484,32.2012,31.9484,32.2012,256400.0
2009-10-23 15:50:00,44.59,44.71,44.53,44.65,505800.0,32.2012,32.2878,32.1578,32.2445,505800.0
2009-10-26 09:30:00,44.67,44.99,44.52,44.93,374400.0,32.2589,32.49,32.1506,32.4467,374400.0
2009-10-26 09:40:00,44.95,45.32,44.93,45.32,307800.0,32.4611,32.7283,32.4467,32.7283,307800.0
2009-10-26 09:50:00,45.31,45.78,45.28,45.62,298200.0,32.7211,33.0605,32.6994,32.945,298200.0
2009-10-26 10:00:00,45.63,45.73,45.59,45.6,212000.0,32.9522,33.0244,32.9233,32.9305,212000.0
2009-10-26 10:10:00,45.6,45.6,45.46,45.47,131800.0,32.9305,32.9305,32.8294,32.8367,131800.0
2009-10-26 10:20:00,45.49,45.52,45.37,45.4,72400.0,32.8511,32.8728,32.7644,32.7861,72400.0
2009-10-26 10:30:00,45.42,45.5,45.2,45.31,107600.0,32.8005,32.8583,32.6417,32.7211,107600.0
2009-10-26 10:40:00,45.31,45.31,45.13,45.26,119000.0,32.7211,32.7211,32.5911,32.685,119000.0
2009-10-26 10:50:00,45.24,45.27,45.01,45.05,187200.0,32.6706,32.6922,32.5045,32.5333,187200.0
2009-10-26 11:00:00,45.06,45.07,44.9,45.05,159600.0,32.5406,32.5478,32.425,32.5333,159600.0
2009-10-26 11:10:00,45.03,45.05,44.67,44.67,151600.0,32.5189,32.5333,32.2589,32.2589,151600.0
2009-10-26 11:20:00,44.69,44.7,44.44,44.44,121000.0,32.2734,32.2806,32.0928,32.0928,121000.0
2009-10-26 11:30:00,44.42,44.42,43.75,43.98,409800.0,32.0784,32.0784,31.5945,31.7606,409800.0
2009-10-26 11:40:00,44.02,44.06,43.86,44.01,144000.0,31.7895,31.8184,31.674,31.7823,144000.0
2009-10-26 11:50:00,44.02,44.17,43.59,43.61,160200.0,31.7895,31.8978,31.479,31.4934,160200.0
2009-10-26 12:00:00,43.62,43.77,43.56,43.72,150800.0,31.5007,31.609,31.4573,31.5729,150800.0
2009-10-26 12:10:00,43.7,43.88,43.68,43.84,71000.0,31.5584,31.6884,31.544,31.6595,71000.0
2009-10-26 12:20:00,43.83,43.83,43.66,43.72,45000.0,31.6523,31.6523,31.5295,31.5729,45000.0
2009-10-26 12:30:00,43.72,43.9,43.67,43.85,56000.0,31.5729,31.7029,31.5368,31.6668,56000.0
2009-10-26 12:40:00,43.88,43.88,43.62,43.66,36200.0,31.6884,31.6884,31.5007,31.5295,36200.0
2009-10-26 12:50:00,43.66,43.87,43.63,43.85,60200.0,31.5295,31.6812,31.5079,31.6668,60200.0
2009-10-26 13:00:00,43.85,43.99,43.85,43.95,60200.0,31.6668,31.7679,31.6668,31.739,60200.0
2009-10-26 13:10:00,43.96,43.98,43.58,43.6,60600.0,31.7462,31.7606,31.4718,31.4862,60600.0
2009-10-26 13:20:00,43.61,43.65,43.4,43.49,78800.0,31.4934,31.5223,31.3418,31.4068,78800.0
2009-10-26 13:30:00,43.52,43.7,43.49,43.7,45800.0,31.4284,31.5584,31.4068,31.5584,45800.0
2009-10-26 13:40:00,43.71,43.85,43.65,43.65,109000.0,31.5657,31.6668,31.5223,31.5223,109000.0
2009-10-26 13:50:00,43.63,43.74,43.57,43.64,70200.0,31.5079,31.5873,31.4646,31.5151,70200.0
2009-10-26 14:00:00,43.65,43.74,43.55,43.56,70600.0,31.5223,31.5873,31.4501,31.4573,70600.0
2009-10-26 14:10:00,43.55,43.63,43.4,43.5,69600.0,31.4501,31.5079,31.3418,31.414,69600.0
2009-10-26 14:20:00,43.49,43.63,43.49,43.52,64200.0,31.4068,31.5079,31.4068,31.4284,64200.0
2009-10-26 14:30:00,43.5,43.56,43.42,43.52,101800.0,31.414,31.4573,31.3562,31.4284,101800.0
2009-10-26 14:40:00,43.52,43.52,43.32,43.32,98800.0,31.4284,31.4284,31.284,31.284,98800.0
2009-10-26 14:50:00,43.34,43.6,43.34,43.44,76800.0,31.2985,31.4862,31.2985,31.3707,76800.0
2009-10-26 15:00:00,43.45,43.57,43.38,43.4,125000.0,31.3779,31.4646,31.3273,31.3418,125000.0
2009-10-26 15:10:00,43.39,43.46,43.33,43.4,73600.0,31.3346,31.3851,31.2912,31.3418,73600.0
2009-10-26 15:20:00,43.4,43.43,43.27,43.29,89200.0,31.3418,31.3634,31.2479,31.2623,89200.0
2009-10-26 15:30:00,43.3,43.38,43.27,43.31,238600.0,31.2696,31.3273,31.2479,31.2768,238600.0
2009-10-26 15:40:00,43.31,43.58,43.27,43.55,353200.0,31.2768,31.4718,31.2479,31.4501,353200.0
2009-10-26 15:50:00,43.57,43.6,43.32,43.42,510200.0,31.4646,31.4862,31.284,31.3562,510200.0
2009-10-27 09:30:00,43.85,44.3,43.63,43.81,186800.0,31.6668,31.9917,31.5079,31.6379,186800.0
2009-10-27 09:40:00,43.81,43.89,43.47,43.85,141600.0,31.6379,31.6956,31.3923,31.6668,141600.0
2009-10-27 09:50:00,43.82,43.87,43.63,43.69,218600.0,31.6451,31.6812,31.5079,31.5512,218600.0
2009-10-27 10:00:00,43.68,43.68,43.22,43.43,211200.0,31.544,31.544,31.2118,31.3634,211200.0
2009-10-27 10:10:00,43.43,43.52,43.31,43.33,229000.0,31.3634,31.4284,31.2768,31.2912,229000.0
2009-10-27 10:20:00,43.35,43.91,43.31,43.91,166600.0,31.3057,31.7101,31.2768,31.7101,166600.0
2009-10-27 10:30:00,43.89,43.89,43.53,43.66,159000.0,31.6956,31.6956,31.4357,31.5295,159000.0
2009-10-27 10:40:00,43.65,43.84,43.65,43.76,152200.0,31.5223,31.6595,31.5223,31.6018,152200.0
2009-10-27 10:50:00,43.77,43.82,43.59,43.81,93000.0,31.609,31.6451,31.479,31.6379,93000.0
2009-10-27 11:00:00,43.79,43.88,43.71,43.88,55400.0,31.6234,31.6884,31.5657,31.6884,55400.0
2009-10-27 11:10:00,43.85,43.95,43.65,43.71,57200.0,31.6668,31.739,31.5223,31.5657,57200.0
2009-10-27 11:20:00,43.76,44.0,43.76,44.0,54400.0,31.6018,31.7751,31.6018,31.7751,54400.0
2009-10-27 11:30:00,43.98,44.05,43.93,44.02,100200.0,31.7606,31.8112,31.7245,31.7895,100200.0
2009-10-27 11:40:00,44.04,44.07,43.98,44.07,70800.0,31.804,31.8256,31.7606,31.8256,70800.0
2009-10-27 11:50:00,44.07,44.18,44.03,44.13,65200.0,31.8256,31.9051,31.7967,31.869,65200.0
2009-10-27 12:00:00,44.13,44.13,43.95,43.99,80400.0,31.869,31.869,31.739,31.7679,80400.0
2009-10-27 12:10:00,43.97,44.01,43.95,43.97,57600.0,31.7534,31.7823,31.739,31.7534,57600.0
2009-10-27 12:20:00,43.95,43.99,43.82,43.85,23200.0,31.739,31.7679,31.6451,31.6668,23200.0
2009-10-27 12:30:00,43.84,43.87,43.74,43.78,28600.0,31.6595,31.6812,31.5873,31.6162,28600.0
2009-10-27 12:40:00,43.78,44.02,43.77,44.02,41400.0,31.6162,31.7895,31.609,31.7895,41400.0
2009-10-27 12:50:00,44.02,44.07,43.89,43.92,55200.0,31.7895,31.8256,31.6956,31.7173,55200.0
2009-10-27 13:00:00,43.91,44.04,43.7,43.77,46800.0,31.7101,31.804,31.5584,31.609,46800.0
2009-10-27 13:10:00,43.76,43.86,43.56,43.56,42400.0,31.6018,31.674,31.4573,31.4573,42400.0
2009-10-27 13:20:00,43.6,43.62,43.34,43.34,77400.0,31.4862,31.5007,31.2985,31.2985,77400.0
2009-10-27 13:30:00,43.37,43.62,43.34,43.62,54800.0,31.3201,31.5007,31.2985,31.5007,54800.0
2009-10-27 13:40:00,43.62,43.8,43.59,43.71,49200.0,31.5007,31.6306,31.479,31.5657,49200.0
2009-10-27 13:50:00,43.73,43.74,43.56,43.58,38400.0,31.5801,31.5873,31.4573,31.4718,38400.0
2009-10-27 14:00:00,43.56,43.57,43.47,43.54,54600.0,31.4573,31.4646,31.3923,31.4429,54600.0
2009-10-27 14:10:00,43.55,43.75,43.53,43.73,104800.0,31.4501,31.5945,31.4357,31.5801,104800.0
2009-10-27 14:20:00,43.73,43.86,43.67,43.82,72800.0,31.5801,31.674,31.5368,31.6451,72800.0
2009-10-27 14:30:00,43.8,43.82,43.67,43.69,48200.0,31.6306,31.6451,31.5368,31.5512,48200.0
2009-10-27 14:40:00,43.7,43.83,43.69,43.83,43200.0,31.5584,31.6523,31.5512,31.6523,43200.0
2009-10-27 14:50:00,43.8,43.9,43.8,43.82,70400.0,31.6306,31.7029,31.6306,31.6451,70400.0
2009-10-27 15:00:00,43.82,43.85,43.68,43.71,75600.0,31.6451,31.6668,31.544,31.5657,75600.0
2009-10-27 15:10:00,43.7,43.78,43.63,43.75,107400.0,31.5584,31.6162,31.5079,31.5945,107400.0
2009-10-27 15:20:00,43.76,43.77,43.65,43.69,84200.0,31.6018,31.609,31.5223,31.5512,84200.0
2009-10-27 15:30:00,43.69,43.74,43.38,43.38,198000.0,31.5512,31.5873,31.3273,31.3273,198000.0
2009-10-27 15:40:00,43.38,43.56,43.35,43.4,251200.0,31.3273,31.4573,31.3057,31.3418,251200.0
2009-10-27 15:50:00,43.41,43.48,43.29,43.43,313600.0,31.349,31.3996,31.2623,31.3634,313600.0
2009-10-28 09:30:00,43.04,43.34,42.85,43.27,282800.0,31.0818,31.2985,30.9446,31.2479,282800.0
2009-10-28 09:40:00,43.27,43.41,43.0,43.01,181800.0,31.2479,31.349,31.0529,31.0601,181800.0
2009-10-28 09:50:00,43.01,43.22,42.76,42.88,142800.0,31.0601,31.2118,30.8796,30.9663,142800.0
2009-10-28 10:00:00,42.91,42.91,42.58,42.68,149000.0,30.9879,30.9879,30.7496,30.8218,149000.0
2009-10-28 10:10:00,42.67,42.86,42.65,42.86,151800.0,30.8146,30.9518,30.8002,30.9518,151800.0
2009-10-28 10:20:00,42.87,42.87,42.7,42.7,82200.0,30.959,30.959,30.8363,30.8363,82200.0
2009-10-28 10:30:00,42.72,42.83,42.63,42.71,180800.0,30.8507,30.9302,30.7857,30.8435,180800.0
2009-10-28 10:40:00,42.71,42.72,42.59,42.67,110000.0,30.8435,30.8507,30.7568,30.8146,110000.0
2009-10-28 10:50:00,42.63,42.85,42.5,42.84,254800.0,30.7857,30.9446,30.6918,30.9374,254800.0
2009-10-28 11:00:00,42.82,42.87,42.65,42.83,109400.0,30.9229,30.959,30.8002,30.9302,109400.0
2009-10-28 11:10:00,42.83,43.1,42.77,43.1,135400.0,30.9302,31.1251,30.8868,31.1251,135400.0
2009-10-28 11:20:00,43.1,43.12,42.98,43.05,114200.0,31.1251,31.1396,31.0385,31.089,114200.0
2009-10-28 11:30:00,43.06,43.17,42.99,43.02,102600.0,31.0962,31.1757,31.0457,31.0674,102600.0
2009-10-28 11:40:00,43.02,43.06,42.85,42.94,112200.0,31.0674,31.0962,30.9446,31.0096,112200.0
2009-10-28 11:50:00,42.92,42.93,42.81,42.9,51600.0,30.9951,31.0024,30.9157,30.9807,51600.0
2009-10-28 12:00:00,42.85,42.97,42.85,42.9,60000.0,30.9446,31.0313,30.9446,30.9807,60000.0
2009-10-28 12:10:00,42.9,42.97,42.79,42.79,50200.0,30.9807,31.0313,30.9013,30.9013,50200.0
2009-10-28 12:20:00,42.77,42.77,42.6,42.74,58400.0,30.8868,30.8868,30.7641,30.8652,58400.0
2009-10-28 12:30:00,42.74,42.77,42.6,42.61,44400.0,30.8652,30.8868,30.7641,30.7713,44400.0
2009-10-28 12:40:00,42.6,42.67,42.55,42.56,57800.0,30.7641,30.8146,30.7279,30.7352,57800.0
2009-10-28 12:50:00,42.56,42.57,42.4,42.49,84600.0,30.7352,30.7424,30.6196,30.6846,84600.0
2009-10-28 13:00:00,42.49,42.74,42.46,42.74,76400.0,30.6846,30.8652,30.663,30.8652,76400.0
2009-10-28 13:10:00,42.73,43.0,42.72,42.78,161800.0,30.8579,31.0529,30.8507,30.894,161800.0
2009-10-28 13:20:00,42.8,42.94,42.65,42.69,45200.0,30.9085,31.0096,30.8002,30.829,45200.0
2009-10-28 13:30:00,42.71,42.76,42.58,42.58,33200.0,30.8435,30.8796,30.7496,30.7496,33200.0
2009-10-28 13:40:00,42.58,42.7,42.56,42.65,50800.0,30.7496,30.8363,30.7352,30.8002,50800.0
2009-10-28 13:50:00,42.61,42.63,42.47,42.52,43800.0,30.7713,30.7857,30.6702,30.7063,43800.0
2009-10-28 14:00:00,42.51,42.74,42.48,42.7,156800.0,30.6991,30.8652,30.6774,30.8363,156800.0
2009-10-28 14:10:00,42.7,42.74,42.6,42.62,156200.0,30.8363,30.8652,30.7641,30.7785,156200.0
2009-10-28 14:20:00,42.62,42.66,42.52,42.58,145400.0,30.7785,30.8074,30.7063,30.7496,145400.0
2009-10-28 14:30:00,42.6,42.65,42.51,42.51,95800.0,30.7641,30.8002,30.6991,30.6991,95800.0
2009-10-28 14:40:00,42.52,42.58,42.42,42.48,187800.0,30.7063,30.7496,30.6341,30.6774,187800.0
2009-10-28 14:50:00,42.5,42.53,42.24,42.24,237200.0,30.6918,30.7135,30.5041,30.5041,237200.0
2009-10-28 15:00:00,42.23,42.35,42.18,42.27,169600.0,30.4969,30.5835,30.4607,30.5257,169600.0
2009-10-28 15:10:00,42.26,42.33,42.12,42.15,206400.0,30.5185,30.5691,30.4174,30.4391,206400.0
2009-10-28 15:20:00,42.13,42.2,42.04,42.1,168000.0,30.4246,30.4752,30.3596,30.403,168000.0
2009-10-28 15:30:00,42.1,42.18,41.94,41.99,217200.0,30.403,30.4607,30.2874,30.3235,217200.0
2009-10-28 15:40:00,41.99,42.27,41.98,42.25,364000.0,30.3235,30.5257,30.3163,30.5113,364000.0
2009-10-28 15:50:00,42.25,42.31,42.13,42.15,778800.0,30.5113,30.5546,30.4246,30.4391,778800.0
2009-10-29 09:30:00,42.58,42.98,42.58,42.9,337000.0,30.7496,31.0385,30.7496,30.9807,337000.0
2009-10-29 09:40:00,42.88,42.97,42.72,42.81,215000.0,30.9663,31.0313,30.8507,30.9157,215000.0
2009-10-29 09:50:00,42.81,43.05,42.81,42.94,155800.0,30.9157,31.089,30.9157,31.0096,155800.0
2009-10-29 10:00:00,42.96,43.06,42.91,43.04,272600.0,31.024,31.0962,30.9879,31.0818,272600.0
2009-10-29 10:10:00,43.02,43.09,42.89,43.03,110000.0,31.0674,31.1179,30.9735,31.0746,110000.0
2009-10-29 10:20:00,43.06,43.08,42.86,43.01,195800.0,31.0962,31.1107,30.9518,31.0601,195800.0
2009-10-29 10:30:00,43.02,43.05,42.8,42.96,148400.0,31.0674,31.089,30.9085,31.024,148400.0
2009-10-29 10:40:00,42.95,43.02,42.83,42.93,105600.0,31.0168,31.0674,30.9302,31.0024,105600.0
2009-10-29 10:50:00,42.92,42.98,42.75,42.84,178800.0,30.9951,31.0385,30.8724,30.9374,178800.0
2009-10-29 11:00:00,42.84,42.95,42.75,42.76,178800.0,30.9374,31.0168,30.8724,30.8796,178800.0
2009-10-29 11:10:00,42.76,42.85,42.67,42.7,419800.0,30.8796,30.9446,30.8146,30.8363,419800.0
2009-10-29 11:20:00,42.66,42.7,42.52,42.56,121400.0,30.8074,30.8363,30.7063,30.7352,121400.0
2009-10-29 11:30:00,42.55,42.67,42.51,42.51,218400.0,30.7279,30.8146,30.6991,30.6991,218400.0
2009-10-29 11:40:00,42.51,42.57,42.26,42.27,223400.0,30.6991,30.7424,30.5185,30.5257,223400.0
2009-10-29 11:50:00,42.28,42.28,42.13,42.23,172400.0,30.533,30.533,30.4246,30.4969,172400.0
2009-10-29 12:00:00,42.24,42.35,42.21,42.29,359600.0,30.5041,30.5835,30.4824,30.5402,359600.0
2009-10-29 12:10:00,42.29,42.59,42.24,42.57,230200.0,30.5402,30.7568,30.5041,30.7424,230200.0
2009-10-29 12:20:00,42.57,42.86,42.55,42.85,361200.0,30.7424,30.9518,30.7279,30.9446,361200.0
2009-10-29 12:30:00,42.85,42.9,42.65,42.66,186200.0,30.9446,30.9807,30.8002,30.8074,186200.0
2009-10-29 12:40:00,42.65,42.83,42.57,42.77,99400.0,30.8002,30.9302,30.7424,30.8868,99400.0
2009-10-29 12:50:00,42.76,42.79,42.63,42.66,98400.0,30.8796,30.9013,30.7857,30.8074,98400.0
2009-10-29 13:00:00,42.67,42.79,42.62,42.75,105400.0,30.8146,30.9013,30.7785,30.8724,105400.0
2009-10-29 13:10:00,42.75,42.77,42.72,42.74,63200.0,30.8724,30.8868,30.8507,30.8652,63200.0
2009-10-29 13:20:00,42.75,42.79,42.61,42.63,90000.0,30.8724,30.9013,30.7713,30.7857,90000.0
2009-10-29 13:30:00,42.64,42.8,42.63,42.77,80600.0,30.7929,30.9085,30.7857,30.8868,80600.0
2009-10-29 13:40:00,42.78,42.86,42.73,42.73,94800.0,30.894,30.9518,30.8579,30.8579,94800.0
2009-10-29 13:50:00,42.74,42.77,42.62,42.66,67200.0,30.8652,30.8868,30.7785,30.8074,67200.0
2009-10-29 14:00:00,42.64,42.82,42.63,42.74,76400.0,30.7929,30.9229,30.7857,30.8652,76400.0
2009-10-29 14:10:00,42.73,42.76,42.7,42.71,68200.0,30.8579,30.8796,30.8363,30.8435,68200.0
2009-10-29 14:20:00,42.71,42.74,42.66,42.71,77200.0,30.8435,30.8652,30.8074,30.8435,77200.0
2009-10-29 14:30:00,42.71,42.87,42.71,42.84,110800.0,30.8435,30.959,30.8435,30.9374,110800.0
2009-10-29 14:40:00,42.85,42.9,42.77,42.77,92200.0,30.9446,30.9807,30.8868,30.8868,92200.0
2009-10-29 14:50:00,42.78,42.85,42.76,42.8,98800.0,30.894,30.9446,30.8796,30.9085,98800.0
2009-10-29 15:00:00,42.8,42.85,42.73,42.75,146600.0,30.9085,30.9446,30.8579,30.8724,146600.0
2009-10-29 15:10:00,42.75,42.8,42.68,42.69,181000.0,30.8724,30.9085,30.8218,30.829,181000.0
2009-10-29 15:20:00,42.69,42.75,42.65,42.72,143800.0,30.829,30.8724,30.8002,30.8507,143800.0
2009-10-29 15:30:00,42.72,42.88,42.7,42.87,298000.0,30.8507,30.9663,30.8363,30.959,298000.0
2009-10-29 15:40:00,42.87,42.94,42.83,42.88,605000.0,30.959,31.0096,30.9302,30.9663,605000.0
2009-10-29 15:50:00,42.88,42.97,42.85,42.89,842600.0,30.9663,31.0313,30.9446,30.9735,842600.0
2009-10-30 09:30:00,42.91,42.91,42.28,42.43,169600.0,30.9879,30.9879,30.533,30.6413,169600.0
2009-10-30 09:40:00,42.43,42.73,42.31,42.55,276200.0,30.6413,30.8579,30.5546,30.7279,276200.0
2009-10-30 09:50:00,42.56,42.58,42.28,42.32,117800.0,30.7352,30.7496,30.533,30.5618,117800.0
2009-10-30 10:00:00,42.31,42.53,42.27,42.45,194600.0,30.5546,30.7135,30.5257,30.6557,194600.0
2009-10-30 10:10:00,42.43,42.52,42.19,42.25,160400.0,30.6413,30.7063,30.468,30.5113,160400.0
2009-10-30 10:20:00,42.24,42.27,42.11,42.11,74400.0,30.5041,30.5257,30.4102,30.4102,74400.0
2009-10-30 10:30:00,42.11,42.12,41.8,41.99,129200.0,30.4102,30.4174,30.1863,30.3235,129200.0
2009-10-30 10:40:00,42.0,42.15,41.93,41.98,129800.0,30.3308,30.4391,30.2802,30.3163,129800.0
2009-10-30 10:50:00,41.98,42.12,41.95,42.05,65800.0,30.3163,30.4174,30.2946,30.3669,65800.0
2009-10-30 11:00:00,42.03,42.06,41.83,41.85,72400.0,30.3524,30.3741,30.208,30.2224,72400.0
2009-10-30 11:10:00,41.85,41.91,41.77,41.77,82200.0,30.2224,30.2658,30.1647,30.1647,82200.0
2009-10-30 11:20:00,41.8,41.85,41.6,41.63,100200.0,30.1863,30.2224,30.0419,30.0636,100200.0
2009-10-30 11:30:00,41.63,41.7,41.3,41.36,191200.0,30.0636,30.1141,29.8252,29.8686,191200.0
2009-10-30 11:40:00,41.36,41.41,41.13,41.17,177000.0,29.8686,29.9047,29.7025,29.7314,177000.0
2009-10-30 11:50:00,41.17,41.19,40.82,41.0,250800.0,29.7314,29.7458,29.4786,29.6086,250800.0
2009-10-30 12:00:00,41.0,41.4,40.88,41.33,311000.0,29.6086,29.8975,29.5219,29.8469,311000.0
2009-10-30 12:10:00,41.33,41.38,41.06,41.07,127000.0,29.8469,29.883,29.6519,29.6591,127000.0
2009-10-30 12:20:00,41.08,41.12,40.63,40.69,217000.0,29.6664,29.6953,29.3414,29.3847,217000.0
2009-10-30 12:30:00,40.69,40.88,40.59,40.83,168000.0,29.3847,29.5219,29.3125,29.4858,168000.0
2009-10-30 12:40:00,40.81,40.93,40.46,40.53,147800.0,29.4714,29.558,29.2186,29.2692,147800.0
2009-10-30 12:50:00,40.52,40.62,40.46,40.51,162000.0,29.262,29.3342,29.2186,29.2547,162000.0
2009-10-30 13:00:00,40.51,40.87,40.51,40.85,107200.0,29.2547,29.5147,29.2547,29.5003,107200.0
2009-10-30 13:10:00,40.85,40.94,40.67,40.71,84400.0,29.5003,29.5653,29.3703,29.3992,84400.0
2009-10-30 13:20:00,40.7,40.7,40.54,40.65,79200.0,29.3919,29.3919,29.2764,29.3558,79200.0
2009-10-30 13:30:00,40.67,40.72,40.44,40.63,91400.0,29.3703,29.4064,29.2042,29.3414,91400.0
2009-10-30 13:40:00,40.63,40.76,40.62,40.74,62200.0,29.3414,29.4353,29.3342,29.4208,62200.0
2009-10-30 13:50:00,40.73,40.77,40.54,40.65,74800.0,29.4136,29.4425,29.2764,29.3558,74800.0
2009-10-30 14:00:00,40.65,41.14,40.63,41.07,121000.0,29.3558,29.7097,29.3414,29.6591,121000.0
2009-10-30 14:10:00,41.06,41.11,40.91,40.98,114000.0,29.6519,29.688,29.5436,29.5942,114000.0
2009-10-30 14:20:00,40.99,40.99,40.76,40.8,89600.0,29.6014,29.6014,29.4353,29.4642,89600.0
2009-10-30 14:30:00,40.79,40.82,40.56,40.66,115400.0,29.4569,29.4786,29.2908,29.3631,115400.0
2009-10-30 14:40:00,40.64,40.74,40.52,40.67,97600.0,29.3486,29.4208,29.262,29.3703,97600.0
2009-10-30 14:50:00,40.66,40.96,40.64,40.89,229600.0,29.3631,29.5797,29.3486,29.5292,229600.0
2009-10-30 15:00:00,40.9,40.91,40.61,40.66,239200.0,29.5364,29.5436,29.327,29.3631,239200.0
2009-10-30 15:10:00,40.65,40.83,40.63,40.75,254400.0,29.3558,29.4858,29.3414,29.4281,254400.0
2009-10-30 15:20:00,40.74,40.89,40.72,40.84,187200.0,29.4208,29.5292,29.4064,29.4931,187200.0
2009-10-30 15:30:00,40.82,40.96,40.78,40.93,278400.0,29.4786,29.5797,29.4497,29.558,278400.0
2009-10-30 15:40:00,40.94,41.15,40.92,41.12,355800.0,29.5653,29.7169,29.5508,29.6953,355800.0
2009-10-30 15:50:00,41.13,41.13,40.82,40.83,487800.0,29.7025,29.7025,29.4786,29.4858,487800.0
2009-11-02 09:30:00,40.87,41.52,40.84,41.31,176800.0,29.5147,29.9841,29.4931,29.8325,176800.0
2009-11-02 09:40:00,41.3,41.38,41.05,41.23,133800.0,29.8252,29.883,29.6447,29.7747,133800.0
2009-11-02 09:50:00,41.22,41.51,41.19,41.42,283600.0,29.7675,29.9769,29.7458,29.9119,283600.0
2009-11-02 10:00:00,41.42,41.66,41.42,41.5,270800.0,29.9119,30.0852,29.9119,29.9697,270800.0
2009-11-02 10:10:00,41.51,41.57,41.29,41.49,183600.0,29.9769,30.0202,29.818,29.9625,183600.0
2009-11-02 10:20:00,41.5,41.52,41.27,41.35,269000.0,29.9697,29.9841,29.8036,29.8614,269000.0
2009-11-02 10:30:00,41.37,41.54,41.25,41.52,169800.0,29.8758,29.9986,29.7891,29.9841,169800.0
2009-11-02 10:40:00,41.52,41.53,41.34,41.45,173400.0,29.9841,29.9913,29.8541,29.9336,173400.0
2009-11-02 10:50:00,41.44,41.52,41.35,41.38,143800.0,29.9263,29.9841,29.8614,29.883,143800.0
2009-11-02 11:00:00,41.38,41.55,41.27,41.5,181600.0,29.883,30.0058,29.8036,29.9697,181600.0
2009-11-02 11:10:00,41.48,41.58,41.39,41.46,188800.0,29.9552,30.0275,29.8902,29.9408,188800.0
2009-11-02 11:20:00,41.46,41.59,41.44,41.46,246200.0,29.9408,30.0347,29.9263,29.9408,246200.0
2009-11-02 11:30:00,41.49,41.51,41.34,41.36,54600.0,29.9625,29.9769,29.8541,29.8686,54600.0
2009-11-02 11:40:00,41.35,41.43,41.31,41.37,55800.0,29.8614,29.9191,29.8325,29.8758,55800.0
2009-11-02 11:50:00,41.38,41.5,41.23,41.4,89600.0,29.883,29.9697,29.7747,29.8975,89600.0
2009-11-02 12:00:00,41.41,41.46,41.35,41.42,52000.0,29.9047,29.9408,29.8614,29.9119,52000.0
2009-11-02 12:10:00,41.42,41.43,41.18,41.22,58800.0,29.9119,29.9191,29.7386,29.7675,58800.0
2009-11-02 12:20:00,41.22,41.24,41.13,41.13,82000.0,29.7675,29.7819,29.7025,29.7025,82000.0
2009-11-02 12:30:00,41.13,41.2,40.88,40.96,114400.0,29.7025,29.753,29.5219,29.5797,114400.0
2009-11-02 12:40:00,40.96,40.99,40.82,40.85,90000.0,29.5797,29.6014,29.4786,29.5003,90000.0
2009-11-02 12:50:00,40.83,40.84,40.49,40.49,155400.0,29.4858,29.4931,29.2403,29.2403,155400.0
2009-11-02 13:00:00,40.49,40.74,40.45,40.74,77400.0,29.2403,29.4208,29.2114,29.4208,77400.0
2009-11-02 13:10:00,40.74,40.83,40.66,40.77,99600.0,29.4208,29.4858,29.3631,29.4425,99600.0
2009-11-02 13:20:00,40.77,40.88,40.74,40.8,48800.0,29.4425,29.5219,29.4208,29.4642,48800.0
2009-11-02 13:30:00,40.8,40.82,40.5,40.53,65000.0,29.4642,29.4786,29.2475,29.2692,65000.0
2009-11-02 13:40:00,40.51,40.59,40.45,40.54,75600.0,29.2547,29.3125,29.2114,29.2764,75600.0
2009-11-02 13:50:00,40.49,40.5,40.32,40.34,77600.0,29.2403,29.2475,29.1175,29.132,77600.0
2009-11-02 14:00:00,40.34,40.35,40.21,40.22,78400.0,29.132,29.1392,29.0381,29.0453,78400.0
2009-11-02 14:10:00,40.19,40.52,40.19,40.4,110600.0,29.0236,29.262,29.0236,29.1753,110600.0
2009-11-02 14:20:00,40.4,40.77,40.4,40.77,97200.0,29.1753,29.4425,29.1753,29.4425,97200.0
2009-11-02 14:30:00,40.77,40.79,40.63,40.63,79200.0,29.4425,29.4569,29.3414,29.3414,79200.0
2009-11-02 14:40:00,40.63,40.88,40.63,40.74,98000.0,29.3414,29.5219,29.3414,29.4208,98000.0
2009-11-02 14:50:00,40.74,40.86,40.57,40.65,107800.0,29.4208,29.5075,29.2981,29.3558,107800.0
2009-11-02 15:00:00,40.67,40.76,40.61,40.62,123000.0,29.3703,29.4353,29.327,29.3342,123000.0
2009-11-02 15:10:00,40.62,40.73,40.49,40.52,131400.0,29.3342,29.4136,29.2403,29.262,131400.0
2009-11-02 15:20:00,40.49,40.66,40.48,40.59,196400.0,29.2403,29.3631,29.2331,29.3125,196400.0
2009-11-02 15:30:00,40.58,40.82,40.57,40.81,170800.0,29.3053,29.4786,29.2981,29.4714,170800.0
2009-11-02 15:40:00,40.8,40.97,40.8,40.89,229400.0,29.4642,29.5869,29.4642,29.5292,229400.0
2009-11-02 15:50:00,40.89,41.07,40.87,40.96,258600.0,29.5292,29.6591,29.5147,29.5797,258600.0
2009-11-03 09:30:00,40.58,40.74,40.34,40.54,165200.0,29.3053,29.4208,29.132,29.2764,165200.0
2009-11-03 09:40:00,40.55,40.94,40.51,40.87,113800.0,29.2836,29.5653,29.2547,29.5147,113800.0
2009-11-03 09:50:00,40.85,41.38,40.85,41.33,164400.0,29.5003,29.883,29.5003,29.8469,164400.0
2009-11-03 10:00:00,41.35,41.52,41.07,41.33,120600.0,29.8614,29.9841,29.6591,29.8469,120600.0
2009-11-03 10:10:00,41.33,41.41,40.99,41.12,119000.0,29.8469,29.9047,29.6014,29.6953,119000.0
2009-11-03 10:20:00,41.13,41.22,41.02,41.06,76800.0,29.7025,29.7675,29.623,29.6519,76800.0
2009-11-03 10:30:00,41.03,41.3,40.98,41.02,72400.0,29.6303,29.8252,29.5942,29.623,72400.0
2009-11-03 10:40:00,41.04,41.59,41.04,41.55,108600.0,29.6375,30.0347,29.6375,30.0058,108600.0
2009-11-03 10:50:00,41.55,41.65,41.34,41.41,138200.0,30.0058,30.078,29.8541,29.9047,138200.0
2009-11-03 11:00:00,41.37,41.49,41.16,41.38,139200.0,29.8758,29.9625,29.7241,29.883,139200.0
2009-11-03 11:10:00,41.38,41.49,41.09,41.24,106800.0,29.883,29.9625,29.6736,29.7819,106800.0
2009-11-03 11:20:00,41.2,41.26,40.99,41.15,105600.0,29.753,29.7964,29.6014,29.7169,105600.0
2009-11-03 11:30:00,41.15,41.26,40.94,41.07,84800.0,29.7169,29.7964,29.5653,29.6591,84800.0
2009-11-03 11:40:00,41.09,41.29,41.04,41.29,75200.0,29.6736,29.818,29.6375,29.818,75200.0
2009-11-03 11:50:00,41.3,41.44,41.1,41.37,137400.0,29.8252,29.9263,29.6808,29.8758,137400.0
2009-11-03 12:00:00,41.38,41.49,41.24,41.43,76400.0,29.883,29.9625,29.7819,29.9191,76400.0
2009-11-03 12:10:00,41.41,41.43,41.19,41.2,60000.0,29.9047,29.9191,29.7458,29.753,60000.0
2009-11-03 12:20:00,41.19,41.35,41.15,41.27,75000.0,29.7458,29.8614,29.7169,29.8036,75000.0
2009-11-03 12:30:00,41.27,41.64,41.27,41.52,216800.0,29.8036,30.0708,29.8036,29.9841,216800.0
2009-11-03 12:40:00,41.52,41.58,41.35,41.43,61600.0,29.9841,30.0275,29.8614,29.9191,61600.0
2009-11-03 12:50:00,41.42,41.45,41.3,41.32,51200.0,29.9119,29.9336,29.8252,29.8397,51200.0
2009-11-03 13:00:00,41.3,41.51,41.23,41.47,61400.0,29.8252,29.9769,29.7747,29.948,61400.0
2009-11-03 13:10:00,41.47,41.48,41.37,41.43,62400.0,29.948,29.9552,29.8758,29.9191,62400.0
2009-11-03 13:20:00,41.44,41.51,41.38,41.44,42200.0,29.9263,29.9769,29.883,29.9263,42200.0
2009-11-03 13:30:00,41.43,41.58,41.42,41.52,74000.0,29.9191,30.0275,29.9119,29.9841,74000.0
2009-11-03 13:40:00,41.52,41.54,41.37,41.45,44400.0,29.9841,29.9986,29.8758,29.9336,44400.0
2009-11-03 13:50:00,41.47,41.59,41.44,41.57,75200.0,29.948,30.0347,29.9263,30.0202,75200.0
2009-11-03 14:00:00,41.6,41.7,41.59,41.69,128400.0,30.0419,30.1141,30.0347,30.1069,128400.0
2009-11-03 14:10:00,41.68,41.7,41.63,41.69,117000.0,30.0997,30.1141,30.0636,30.1069,117000.0
2009-11-03 14:20:00,41.69,41.72,41.59,41.6,96600.0,30.1069,30.1286,30.0347,30.0419,96600.0
2009-11-03 14:30:00,41.62,41.67,41.41,41.44,84800.0,30.0563,30.0924,29.9047,29.9263,84800.0
2009-11-03 14:40:00,41.46,41.52,41.38,41.43,79400.0,29.9408,29.9841,29.883,29.9191,79400.0
2009-11-03 14:50:00,41.42,41.42,41.19,41.25,97600.0,29.9119,29.9119,29.7458,29.7891,97600.0
2009-11-03 15:00:00,41.24,41.41,41.22,41.34,104400.0,29.7819,29.9047,29.7675,29.8541,104400.0
2009-11-03 15:10:00,41.34,41.43,41.27,41.42,94000.0,29.8541,29.9191,29.8036,29.9119,94000.0
2009-11-03 15:20:00,41.42,41.51,41.35,41.49,128800.0,29.9119,29.9769,29.8614,29.9625,128800.0
2009-11-03 15:30:00,41.5,41.66,41.49,41.54,261200.0,29.9697,30.0852,29.9625,29.9986,261200.0
2009-11-03 15:40:00,41.52,41.54,41.37,41.46,244200.0,29.9841,29.9986,29.8758,29.9408,244200.0
2009-11-03 15:50:00,41.46,41.5,41.38,41.5,400200.0,29.9408,29.9697,29.883,29.9697,400200.0
2009-11-04 09:30:00,42.37,42.58,42.23,42.42,343000.0,30.598,30.7496,30.4969,30.6341,343000.0
2009-11-04 09:40:00,42.42,42.65,42.37,42.49,513400.0,30.6341,30.8002,30.598,30.6846,513400.0
2009-11-04 09:50:00,42.48,42.98,42.46,42.93,614000.0,30.6774,31.0385,30.663,31.0024,614000.0
2009-11-04 10:00:00,42.88,42.96,42.6,42.79,577600.0,30.9663,31.024,30.7641,30.9013,577600.0
2009-11-04 10:10:00,42.82,43.01,42.79,42.97,506400.0,30.9229,31.0601,30.9013,31.0313,506400.0
2009-11-04 10:20:00,42.97,43.1,42.8,43.09,330800.0,31.0313,31.1251,30.9085,31.1179,330800.0
2009-11-04 10:30:00,43.11,43.58,43.1,43.4,486400.0,31.1324,31.4718,31.1251,31.3418,486400.0
2009-11-04 10:40:00,43.4,43.49,43.31,43.46,280600.0,31.3418,31.4068,31.2768,31.3851,280600.0
2009-11-04 10:50:00,43.49,43.53,43.29,43.41,292200.0,31.4068,31.4357,31.2623,31.349,292200.0
2009-11-04 11:00:00,43.43,43.43,43.08,43.2,196000.0,31.3634,31.3634,31.1107,31.1974,196000.0
2009-11-04 11:10:00,43.2,43.32,43.1,43.18,207000.0,31.1974,31.284,31.1251,31.1829,207000.0
2009-11-04 11:20:00,43.18,43.23,43.02,43.02,124400.0,31.1829,31.219,31.0674,31.0674,124400.0
2009-11-04 11:30:00,43.02,43.02,42.93,42.98,126600.0,31.0674,31.0674,31.0024,31.0385,126600.0
2009-11-04 11:40:00,42.98,43.02,42.98,42.98,57800.0,31.0385,31.0674,31.0385,31.0385,57800.0
2009-11-04 11:50:00,42.98,43.09,42.98,42.98,57400.0,31.0385,31.1179,31.0385,31.0385,57400.0
2009-11-04 12:00:00,42.98,43.08,42.88,42.91,84200.0,31.0385,31.1107,30.9663,30.9879,84200.0
2009-11-04 12:10:00,42.91,42.99,42.74,42.98,158400.0,30.9879,31.0457,30.8652,31.0385,158400.0
2009-11-04 12:20:00,42.98,43.13,42.93,43.13,49400.0,31.0385,31.1468,31.0024,31.1468,49400.0
2009-11-04 12:30:00,43.11,43.24,43.1,43.24,66200.0,31.1324,31.2262,31.1251,31.2262,66200.0
2009-11-04 12:40:00,43.24,43.3,43.24,43.25,80200.0,31.2262,31.2696,31.2262,31.2335,80200.0
2009-11-04 12:50:00,43.23,43.24,43.04,43.05,64000.0,31.219,31.2262,31.0818,31.089,64000.0
2009-11-04 13:00:00,43.05,43.07,42.98,43.04,77400.0,31.089,31.1035,31.0385,31.0818,77400.0
2009-11-04 13:10:00,43.06,43.09,42.9,42.94,37000.0,31.0962,31.1179,30.9807,31.0096,37000.0
2009-11-04 13:20:00,42.95,42.95,42.8,42.85,44800.0,31.0168,31.0168,30.9085,30.9446,44800.0
2009-11-04 13:30:00,42.85,43.01,42.8,42.95,66800.0,30.9446,31.0601,30.9085,31.0168,66800.0
2009-11-04 13:40:00,42.95,43.02,42.88,42.97,49600.0,31.0168,31.0674,30.9663,31.0313,49600.0
2009-11-04 13:50:00,42.97,43.15,42.9,43.15,150200.0,31.0313,31.1612,30.9807,31.1612,150200.0
2009-11-04 14:00:00,43.15,43.24,42.97,43.01,152800.0,31.1612,31.2262,31.0313,31.0601,152800.0
2009-11-04 14:10:00,43.01,43.26,42.77,42.84,139400.0,31.0601,31.2407,30.8868,30.9374,139400.0
2009-11-04 14:20:00,42.86,43.26,42.75,42.8,222400.0,30.9518,31.2407,30.8724,30.9085,222400.0
2009-11-04 14:30:00,42.8,43.27,42.75,43.13,164600.0,30.9085,31.2479,30.8724,31.1468,164600.0
2009-11-04 14:40:00,43.13,43.38,43.06,43.29,163000.0,31.1468,31.3273,31.0962,31.2623,163000.0
2009-11-04 14:50:00,43.3,43.38,43.1,43.25,102800.0,31.2696,31.3273,31.1251,31.2335,102800.0
2009-11-04 15:00:00,43.24,43.24,43.04,43.13,128400.0,31.2262,31.2262,31.0818,31.1468,128400.0
2009-11-04 15:10:00,43.14,43.22,43.01,43.18,127200.0,31.154,31.2118,31.0601,31.1829,127200.0
2009-11-04 15:20:00,43.18,43.2,43.01,43.04,125000.0,31.1829,31.1974,31.0601,31.0818,125000.0
2009-11-04 15:30:00,43.05,43.08,42.71,42.78,237000.0,31.089,31.1107,30.8435,30.894,237000.0
2009-11-04 15:40:00,42.78,42.81,42.55,42.72,478800.0,30.894,30.9157,30.7279,30.8507,478800.0
2009-11-04 15:50:00,42.73,42.79,42.58,42.7,447400.0,30.8579,30.9013,30.7496,30.8363,447400.0
2009-11-05 09:30:00,42.92,42.97,42.22,42.32,183000.0,30.9951,31.0313,30.4896,30.5618,183000.0
2009-11-05 09:40:00,42.3,42.73,42.16,42.56,156400.0,30.5474,30.8579,30.4463,30.7352,156400.0
2009-11-05 09:50:00,42.56,42.93,42.55,42.88,175200.0,30.7352,31.0024,30.7279,30.9663,175200.0
2009-11-05 10:00:00,42.88,43.14,42.8,42.88,250800.0,30.9663,31.154,30.9085,30.9663,250800.0
2009-11-05 10:10:00,42.9,43.01,42.73,42.77,110200.0,30.9807,31.0601,30.8579,30.8868,110200.0
2009-11-05 10:20:00,42.79,43.06,42.63,42.63,81800.0,30.9013,31.0962,30.7857,30.7857,81800.0
2009-11-05 10:30:00,42.64,43.33,42.63,43.26,137200.0,30.7929,31.2912,30.7857,31.2407,137200.0
2009-11-05 10:40:00,43.27,43.32,43.16,43.18,105000.0,31.2479,31.284,31.1685,31.1829,105000.0
2009-11-05 10:50:00,43.18,43.33,43.01,43.29,85200.0,31.1829,31.2912,31.0601,31.2623,85200.0
2009-11-05 11:00:00,43.29,43.31,43.18,43.22,126400.0,31.2623,31.2768,31.1829,31.2118,126400.0
2009-11-05 11:10:00,43.24,43.38,43.23,43.3,127600.0,31.2262,31.3273,31.219,31.2696,127600.0
2009-11-05 11:20:00,43.27,43.7,43.23,43.66,174600.0,31.2479,31.5584,31.219,31.5295,174600.0
2009-11-05 11:30:00,43.66,43.81,43.6,43.81,180000.0,31.5295,31.6379,31.4862,31.6379,180000.0
2009-11-05 11:40:00,43.79,43.82,43.62,43.67,143600.0,31.6234,31.6451,31.5007,31.5368,143600.0
2009-11-05 11:50:00,43.69,43.74,43.49,43.51,160000.0,31.5512,31.5873,31.4068,31.4212,160000.0
2009-11-05 12:00:00,43.52,43.6,43.38,43.47,87800.0,31.4284,31.4862,31.3273,31.3923,87800.0
2009-11-05 12:10:00,43.48,43.5,43.3,43.43,86200.0,31.3996,31.414,31.2696,31.3634,86200.0
2009-11-05 12:20:00,43.43,43.45,43.25,43.43,76600.0,31.3634,31.3779,31.2335,31.3634,76600.0
2009-11-05 12:30:00,43.42,43.52,43.34,43.45,121400.0,31.3562,31.4284,31.2985,31.3779,121400.0
2009-11-05 12:40:00,43.45,43.6,43.41,43.54,85200.0,31.3779,31.4862,31.349,31.4429,85200.0
2009-11-05 12:50:00,43.54,43.6,43.42,43.6,72000.0,31.4429,31.4862,31.3562,31.4862,72000.0
2009-11-05 13:00:00,43.58,43.59,43.47,43.49,77400.0,31.4718,31.479,31.3923,31.4068,77400.0
2009-11-05 13:10:00,43.49,43.57,43.42,43.57,71600.0,31.4068,31.4646,31.3562,31.4646,71600.0
2009-11-05 13:20:00,43.57,43.58,43.48,43.5,75200.0,31.4646,31.4718,31.3996,31.414,75200.0
2009-11-05 13:30:00,43.52,43.6,43.43,43.56,87800.0,31.4284,31.4862,31.3634,31.4573,87800.0
2009-11-05 13:40:00,43.57,43.87,43.55,43.74,192800.0,31.4646,31.6812,31.4501,31.5873,192800.0
2009-11-05 13:50:00,43.74,43.74,43.52,43.59,99000.0,31.5873,31.5873,31.4284,31.479,99000.0
2009-11-05 14:00:00,43.62,43.66,43.43,43.49,99800.0,31.5007,31.5295,31.3634,31.4068,99800.0
2009-11-05 14:10:00,43.48,43.58,43.4,43.48,94000.0,31.3996,31.4718,31.3418,31.3996,94000.0
2009-11-05 14:20:00,43.48,43.63,43.46,43.61,109600.0,31.3996,31.5079,31.3851,31.4934,109600.0
2009-11-05 14:30:00,43.6,43.63,43.49,43.53,136600.0,31.4862,31.5079,31.4068,31.4357,136600.0
2009-11-05 14:40:00,43.54,43.69,43.51,43.67,167400.0,31.4429,31.5512,31.4212,31.5368,167400.0
2009-11-05 14:50:00,43.65,43.83,43.64,43.77,116800.0,31.5223,31.6523,31.5151,31.609,116800.0
2009-11-05 15:00:00,43.74,43.88,43.68,43.8,206000.0,31.5873,31.6884,31.544,31.6306,206000.0
2009-11-05 15:10:00,43.8,43.9,43.71,43.88,181200.0,31.6306,31.7029,31.5657,31.6884,181200.0
2009-11-05 15:20:00,43.87,43.88,43.74,43.82,191800.0,31.6812,31.6884,31.5873,31.6451,191800.0
2009-11-05 15:30:00,43.82,43.82,43.65,43.69,239800.0,31.6451,31.6451,31.5223,31.5512,239800.0
2009-11-05 15:40:00,43.7,43.83,43.7,43.71,302200.0,31.5584,31.6523,31.5584,31.5657,302200.0
2009-11-05 15:50:00,43.7,44.02,43.69,44.0,633000.0,31.5584,31.7895,31.5512,31.7751,633000.0
2009-11-06 09:30:00,45.22,45.77,44.7,45.2,581800.0,32.6561,33.0533,32.2806,32.6417,581800.0
2009-11-06 09:40:00,45.2,46.1,45.2,45.68,625800.0,32.6417,33.2916,32.6417,32.9883,625800.0
2009-11-06 09:50:00,45.7,46.0,45.65,45.79,502800.0,33.0028,33.2194,32.9666,33.0677,502800.0
2009-11-06 10:00:00,45.8,46.09,45.74,45.94,393800.0,33.075,33.2844,33.0316,33.1761,393800.0
2009-11-06 10:10:00,45.93,45.98,45.74,45.89,327600.0,33.1689,33.205,33.0316,33.14,327600.0
2009-11-06 10:20:00,45.89,46.14,45.54,45.63,380800.0,33.14,33.3205,32.8872,32.9522,380800.0
2009-11-06 10:30:00,45.64,45.67,45.17,45.27,427200.0,32.9594,32.9811,32.62,32.6922,427200.0
2009-11-06 10:40:00,45.29,45.3,45.09,45.19,216600.0,32.7067,32.7139,32.5622,32.6345,216600.0
2009-11-06 10:50:00,45.18,45.18,44.98,45.01,237600.0,32.6272,32.6272,32.4828,32.5045,237600.0
2009-11-06 11:00:00,44.99,45.04,44.77,45.02,224600.0,32.49,32.5261,32.3311,32.5117,224600.0
2009-11-06 11:10:00,45.02,45.09,44.8,44.94,155200.0,32.5117,32.5622,32.3528,32.4539,155200.0
2009-11-06 11:20:00,44.9,45.13,44.81,45.11,137200.0,32.425,32.5911,32.36,32.5767,137200.0
2009-11-06 11:30:00,45.1,45.3,45.06,45.24,186600.0,32.5695,32.7139,32.5406,32.6706,186600.0
2009-11-06 11:40:00,45.23,45.4,45.06,45.07,137200.0,32.6633,32.7861,32.5406,32.5478,137200.0
2009-11-06 11:50:00,45.07,45.2,45.0,45.03,95000.0,32.5478,32.6417,32.4972,32.5189,95000.0
2009-11-06 12:00:00,45.02,45.11,44.9,45.0,97400.0,32.5117,32.5767,32.425,32.4972,97400.0
2009-11-06 12:10:00,45.01,45.23,45.01,45.2,104200.0,32.5045,32.6633,32.5045,32.6417,104200.0
2009-11-06 12:20:00,45.2,45.32,45.18,45.29,82400.0,32.6417,32.7283,32.6272,32.7067,82400.0
2009-11-06 12:30:00,45.29,45.31,45.08,45.16,79800.0,32.7067,32.7211,32.555,32.6128,79800.0
2009-11-06 12:40:00,45.16,45.19,44.96,44.96,113000.0,32.6128,32.6345,32.4684,32.4684,113000.0
2009-11-06 12:50:00,44.96,45.01,44.88,44.91,128800.0,32.4684,32.5045,32.4106,32.4322,128800.0
2009-11-06 13:00:00,44.93,44.93,44.76,44.76,116200.0,32.4467,32.4467,32.3239,32.3239,116200.0
2009-11-06 13:10:00,44.76,45.05,44.75,45.02,122200.0,32.3239,32.5333,32.3167,32.5117,122200.0
2009-11-06 13:20:00,45.0,45.09,44.94,45.02,91600.0,32.4972,32.5622,32.4539,32.5117,91600.0
2009-11-06 13:30:00,45.03,45.23,45.01,45.13,137200.0,32.5189,32.6633,32.5045,32.5911,137200.0
2009-11-06 13:40:00,45.1,45.15,45.02,45.07,105400.0,32.5695,32.6056,32.5117,32.5478,105400.0
2009-11-06 13:50:00,45.06,45.13,45.05,45.08,64400.0,32.5406,32.5911,32.5333,32.555,64400.0
2009-11-06 14:00:00,45.08,45.17,45.06,45.13,91400.0,32.555,32.62,32.5406,32.5911,91400.0
2009-11-06 14:10:00,45.11,45.2,45.05,45.05,81800.0,32.5767,32.6417,32.5333,32.5333,81800.0
2009-11-06 14:20:00,45.06,45.25,45.05,45.23,114400.0,32.5406,32.6778,32.5333,32.6633,114400.0
2009-11-06 14:30:00,45.23,45.26,45.13,45.15,113600.0,32.6633,32.685,32.5911,32.6056,113600.0
2009-11-06 14:40:00,45.13,45.17,44.94,44.98,170000.0,32.5911,32.62,32.4539,32.4828,170000.0
2009-11-06 14:50:00,44.98,45.01,44.87,44.88,125400.0,32.4828,32.5045,32.4034,32.4106,125400.0
2009-11-06 15:00:00,44.89,44.91,44.78,44.84,175800.0,32.4178,32.4322,32.3384,32.3817,175800.0
2009-11-06 15:10:00,44.83,44.94,44.83,44.87,135200.0,32.3745,32.4539,32.3745,32.4034,135200.0
2009-11-06 15:20:00,44.88,45.0,44.83,44.98,189000.0,32.4106,32.4972,32.3745,32.4828,189000.0
2009-11-06 15:30:00,44.99,45.07,44.99,45.04,143000.0,32.49,32.5478,32.49,32.5261,143000.0
2009-11-06 15:40:00,45.04,45.04,45.04,45.04,0.0,32.5261,32.5261,32.5261,32.5261,0.0
2009-11-06 15:50:00,45.04,45.04,45.04,45.04,0.0,32.5261,32.5261,32.5261,32.5261,0.0
2009-11-09 09:30:00,45.01,46.0,45.01,45.6,643600.0,32.5045,33.2194,32.5045,32.9305,643600.0
2009-11-09 09:40:00,45.56,45.74,45.13,45.54,357000.0,32.9017,33.0316,32.5911,32.8872,357000.0
2009-11-09 09:50:00,45.52,45.53,45.25,45.44,346400.0,32.8728,32.88,32.6778,32.815,346400.0
2009-11-09 10:00:00,45.45,45.68,45.42,45.6,188200.0,32.8222,32.9883,32.8005,32.9305,188200.0
2009-11-09 10:10:00,45.62,45.65,45.44,45.62,154800.0,32.945,32.9666,32.815,32.945,154800.0
2009-11-09 10:20:00,45.63,45.81,45.51,45.55,171400.0,32.9522,33.0822,32.8655,32.8944,171400.0
2009-11-09 10:30:00,45.53,45.6,45.4,45.43,99000.0,32.88,32.9305,32.7861,32.8078,99000.0
2009-11-09 10:40:00,45.44,45.57,45.38,45.47,139000.0,32.815,32.9089,32.7717,32.8367,139000.0
2009-11-09 10:50:00,45.46,45.47,45.26,45.27,175400.0,32.8294,32.8367,32.685,32.6922,175400.0
2009-11-09 11:00:00,45.29,45.44,45.25,45.41,140000.0,32.7067,32.815,32.6778,32.7933,140000.0
2009-11-09 11:10:00,45.4,45.47,45.34,45.34,117000.0,32.7861,32.8367,32.7428,32.7428,117000.0
2009-11-09 11:20:00,45.36,45.52,45.27,45.52,130200.0,32.7572,32.8728,32.6922,32.8728,130200.0
2009-11-09 11:30:00,45.52,45.71,45.49,45.63,77200.0,32.8728,33.01,32.8511,32.9522,77200.0
2009-11-09 11:40:00,45.63,45.64,45.51,45.6,81200.0,32.9522,32.9594,32.8655,32.9305,81200.0
2009-11-09 11:50:00,45.6,45.74,45.6,45.67,99800.0,32.9305,33.0316,32.9305,32.9811,99800.0
2009-11-09 12:00:00,45.68,45.69,45.57,45.67,75000.0,32.9883,32.9955,32.9089,32.9811,75000.0
2009-11-09 12:10:00,45.66,45.69,45.59,45.66,43600.0,32.9739,32.9955,32.9233,32.9739,43600.0
2009-11-09 12:20:00,45.66,45.69,45.6,45.66,48600.0,32.9739,32.9955,32.9305,32.9739,48600.0
2009-11-09 12:30:00,45.67,45.7,45.65,45.67,25600.0,32.9811,33.0028,32.9666,32.9811,25600.0
2009-11-09 12:40:00,45.67,45.67,45.52,45.59,83000.0,32.9811,32.9811,32.8728,32.9233,83000.0
2009-11-09 12:50:00,45.58,45.71,45.55,45.68,58600.0,32.9161,33.01,32.8944,32.9883,58600.0
2009-11-09 13:00:00,45.68,45.68,45.53,45.57,97000.0,32.9883,32.9883,32.88,32.9089,97000.0
2009-11-09 13:10:00,45.56,45.57,45.47,45.54,91600.0,32.9017,32.9089,32.8367,32.8872,91600.0
2009-11-09 13:20:00,45.54,45.65,45.52,45.64,61200.0,32.8872,32.9666,32.8728,32.9594,61200.0
2009-11-09 13:30:00,45.63,45.83,45.61,45.81,79400.0,32.9522,33.0966,32.9378,33.0822,79400.0
2009-11-09 13:40:00,45.8,45.88,45.76,45.86,109600.0,33.075,33.1327,33.0461,33.1183,109600.0
2009-11-09 13:50:00,45.85,45.87,45.8,45.86,94600.0,33.1111,33.1255,33.075,33.1183,94600.0
2009-11-09 14:00:00,45.86,45.88,45.77,45.8,69200.0,33.1183,33.1327,33.0533,33.075,69200.0
2009-11-09 14:10:00,45.8,45.87,45.76,45.87,82800.0,33.075,33.1255,33.0461,33.1255,82800.0
2009-11-09 14:20:00,45.87,45.97,45.81,45.95,90600.0,33.1255,33.1977,33.0822,33.1833,90600.0
2009-11-09 14:30:00,45.96,46.02,45.92,46.0,182200.0,33.1905,33.2338,33.1616,33.2194,182200.0
2009-11-09 14:40:00,46.0,46.2,45.99,46.2,143400.0,33.2194,33.3638,33.2122,33.3638,143400.0
2009-11-09 14:50:00,46.2,46.24,46.09,46.15,145800.0,33.3638,33.3927,33.2844,33.3277,145800.0
2009-11-09 15:00:00,46.13,46.16,46.1,46.12,77800.0,33.3133,33.3349,33.2916,33.3061,77800.0
2009-11-09 15:10:00,46.12,46.19,46.12,46.16,97000.0,33.3061,33.3566,33.3061,33.3349,97000.0
2009-11-09 15:20:00,46.16,46.19,46.06,46.12,140000.0,33.3349,33.3566,33.2627,33.3061,140000.0
2009-11-09 15:30:00,46.12,46.12,46.02,46.04,189000.0,33.3061,33.3061,33.2338,33.2483,189000.0
2009-11-09 15:40:00,46.04,46.2,46.04,46.15,267200.0,33.2483,33.3638,33.2483,33.3277,267200.0
2009-11-09 15:50:00,46.13,46.29,46.13,46.23,514800.0,33.3133,33.4288,33.3133,33.3855,514800.0
2009-11-10 09:30:00,46.06,46.33,45.98,46.06,198800.0,33.2627,33.4577,33.205,33.2627,198800.0
2009-11-10 09:40:00,46.04,46.14,45.96,46.02,168800.0,33.2483,33.3205,33.1905,33.2338,168800.0
2009-11-10 09:50:00,46.02,46.12,45.88,45.9,177800.0,33.2338,33.3061,33.1327,33.1472,177800.0
2009-11-10 10:00:00,45.9,46.04,45.86,45.9,269600.0,33.1472,33.2483,33.1183,33.1472,269600.0
2009-11-10 10:10:00,45.92,46.21,45.89,46.13,170000.0,33.1616,33.3711,33.14,33.3133,170000.0
2009-11-10 10:20:00,46.14,46.21,46.07,46.19,187000.0,33.3205,33.3711,33.27,33.3566,187000.0
2009-11-10 10:30:00,46.19,46.25,46.02,46.1,204600.0,33.3566,33.3999,33.2338,33.2916,204600.0
2009-11-10 10:40:00,46.1,46.19,45.95,45.96,144600.0,33.2916,33.3566,33.1833,33.1905,144600.0
2009-11-10 10:50:00,45.95,45.96,45.74,45.82,131800.0,33.1833,33.1905,33.0316,33.0894,131800.0
2009-11-10 11:00:00,45.84,45.95,45.73,45.81,99600.0,33.1039,33.1833,33.0244,33.0822,99600.0
2009-11-10 11:10:00,45.83,45.87,45.57,45.63,141800.0,33.0966,33.1255,32.9089,32.9522,141800.0
2009-11-10 11:20:00,45.67,45.82,45.65,45.78,92400.0,32.9811,33.0894,32.9666,33.0605,92400.0
2009-11-10 11:30:00,45.76,45.85,45.63,45.79,169600.0,33.0461,33.1111,32.9522,33.0677,169600.0
2009-11-10 11:40:00,45.8,45.84,45.62,45.79,171600.0,33.075,33.1039,32.945,33.0677,171600.0
2009-11-10 11:50:00,45.79,45.79,45.49,45.49,127000.0,33.0677,33.0677,32.8511,32.8511,127000.0
2009-11-10 12:00:00,45.49,45.49,45.33,45.43,138000.0,32.8511,32.8511,32.7356,32.8078,138000.0
2009-11-10 12:10:00,45.45,45.45,45.31,45.35,148000.0,32.8222,32.8222,32.7211,32.75,148000.0
2009-11-10 12:20:00,45.35,45.39,44.99,44.99,192200.0,32.75,32.7789,32.49,32.49,192200.0
2009-11-10 12:30:00,44.98,45.21,44.96,45.21,192600.0,32.4828,32.6489,32.4684,32.6489,192600.0
2009-11-10 12:40:00,45.21,45.3,45.17,45.19,119400.0,32.6489,32.7139,32.62,32.6345,119400.0
2009-11-10 12:50:00,45.21,45.5,45.21,45.49,111600.0,32.6489,32.8583,32.6489,32.8511,111600.0
2009-11-10 13:00:00,45.49,45.55,45.42,45.52,111600.0,32.8511,32.8944,32.8005,32.8728,111600.0
2009-11-10 13:10:00,45.52,45.54,45.38,45.54,80600.0,32.8728,32.8872,32.7717,32.8872,80600.0
2009-11-10 13:20:00,45.53,45.54,45.37,45.43,81800.0,32.88,32.8872,32.7644,32.8078,81800.0
2009-11-10 13:30:00,45.43,45.48,45.4,45.43,75400.0,32.8078,32.8439,32.7861,32.8078,75400.0
2009-11-10 13:40:00,45.43,45.44,45.35,45.41,68000.0,32.8078,32.815,32.75,32.7933,68000.0
2009-11-10 13:50:00,45.41,45.67,45.4,45.64,105400.0,32.7933,32.9811,32.7861,32.9594,105400.0
2009-11-10 14:00:00,45.65,45.71,45.53,45.7,140200.0,32.9666,33.01,32.88,33.0028,140200.0
2009-11-10 14:10:00,45.68,45.73,45.61,45.62,77200.0,32.9883,33.0244,32.9378,32.945,77200.0
2009-11-10 14:20:00,45.62,45.81,45.6,45.78,121400.0,32.945,33.0822,32.9305,33.0605,121400.0
2009-11-10 14:30:00,45.76,45.8,45.66,45.68,81400.0,33.0461,33.075,32.9739,32.9883,81400.0
2009-11-10 14:40:00,45.69,45.73,45.62,45.69,85000.0,32.9955,33.0244,32.945,32.9955,85000.0
2009-11-10 14:50:00,45.69,45.77,45.67,45.7,120000.0,32.9955,33.0533,32.9811,33.0028,120000.0
2009-11-10 15:00:00,45.7,45.75,45.63,45.66,145200.0,33.0028,33.0389,32.9522,32.9739,145200.0
2009-11-10 15:10:00,45.65,45.75,45.59,45.72,153800.0,32.9666,33.0389,32.9233,33.0172,153800.0
2009-11-10 15:20:00,45.72,45.75,45.69,45.74,134400.0,33.0172,33.0389,32.9955,33.0316,134400.0
2009-11-10 15:30:00,45.74,45.74,45.57,45.66,187600.0,33.0316,33.0316,32.9089,32.9739,187600.0
2009-11-10 15:40:00,45.66,45.76,45.63,45.74,249600.0,32.9739,33.0461,32.9522,33.0316,249600.0
2009-11-10 15:50:00,45.74,45.74,45.57,45.6,438200.0,33.0316,33.0316,32.9089,32.9305,438200.0
2009-11-11 09:30:00,45.98,46.24,45.7,45.84,161800.0,33.205,33.3927,33.0028,33.1039,161800.0
2009-11-11 09:40:00,45.87,46.03,45.76,45.9,170600.0,33.1255,33.2411,33.0461,33.1472,170600.0
2009-11-11 09:50:00,45.87,45.96,45.71,45.82,197800.0,33.1255,33.1905,33.01,33.0894,197800.0
2009-11-11 10:00:00,45.81,45.94,45.77,45.85,134800.0,33.0822,33.1761,33.0533,33.1111,134800.0
2009-11-11 10:10:00,45.86,45.96,45.75,45.86,159600.0,33.1183,33.1905,33.0389,33.1183,159600.0
2009-11-11 10:20:00,45.87,45.95,45.84,45.92,163000.0,33.1255,33.1833,33.1039,33.1616,163000.0
2009-11-11 10:30:00,45.92,45.94,45.77,45.81,125200.0,33.1616,33.1761,33.0533,33.0822,125200.0
2009-11-11 10:40:00,45.82,45.92,45.47,45.58,151800.0,33.0894,33.1616,32.8367,32.9161,151800.0
2009-11-11 10:50:00,45.57,45.66,45.35,45.65,102000.0,32.9089,32.9739,32.75,32.9666,102000.0
2009-11-11 11:00:00,45.65,45.66,45.38,45.4,74800.0,32.9666,32.9739,32.7717,32.7861,74800.0
2009-11-11 11:10:00,45.37,45.58,45.31,45.56,81000.0,32.7644,32.9161,32.7211,32.9017,81000.0
2009-11-11 11:20:00,45.57,45.59,45.38,45.43,71600.0,32.9089,32.9233,32.7717,32.8078,71600.0
2009-11-11 11:30:00,45.44,45.57,45.41,45.52,55800.0,32.815,32.9089,32.7933,32.8728,55800.0
2009-11-11 11:40:00,45.51,45.6,45.4,45.41,55000.0,32.8655,32.9305,32.7861,32.7933,55000.0
2009-11-11 11:50:00,45.4,45.4,45.22,45.27,65000.0,32.7861,32.7861,32.6561,32.6922,65000.0
2009-11-11 12:00:00,45.24,45.27,45.1,45.19,113600.0,32.6706,32.6922,32.5695,32.6345,113600.0
2009-11-11 12:10:00,45.18,45.19,44.99,45.0,152400.0,32.6272,32.6345,32.49,32.4972,152400.0
2009-11-11 12:20:00,45.01,45.1,44.98,45.1,94200.0,32.5045,32.5695,32.4828,32.5695,94200.0
2009-11-11 12:30:00,45.1,45.24,45.1,45.14,112000.0,32.5695,32.6706,32.5695,32.5983,112000.0
2009-11-11 12:40:00,45.15,45.32,45.13,45.13,148400.0,32.6056,32.7283,32.5911,32.5911,148400.0
2009-11-11 12:50:00,45.13,45.24,45.13,45.16,47600.0,32.5911,32.6706,32.5911,32.6128,47600.0
2009-11-11 13:00:00,45.16,45.24,45.12,45.21,54400.0,32.6128,32.6706,32.5839,32.6489,54400.0
2009-11-11 13:10:00,45.22,45.24,45.13,45.2,88200.0,32.6561,32.6706,32.5911,32.6417,88200.0
2009-11-11 13:20:00,45.19,45.23,45.13,45.13,80600.0,32.6345,32.6633,32.5911,32.5911,80600.0
2009-11-11 13:30:00,45.15,45.18,45.05,45.08,89000.0,32.6056,32.6272,32.5333,32.555,89000.0
2009-11-11 13:40:00,45.08,45.08,44.96,45.02,65200.0,32.555,32.555,32.4684,32.5117,65200.0
2009-11-11 13:50:00,45.01,45.08,44.96,45.05,98200.0,32.5045,32.555,32.4684,32.5333,98200.0
2009-11-11 14:00:00,45.05,45.24,45.01,45.13,160000.0,32.5333,32.6706,32.5045,32.5911,160000.0
2009-11-11 14:10:00,45.13,45.21,45.07,45.12,132200.0,32.5911,32.6489,32.5478,32.5839,132200.0
2009-11-11 14:20:00,45.12,45.14,45.02,45.04,80400.0,32.5839,32.5983,32.5117,32.5261,80400.0
2009-11-11 14:30:00,45.05,45.15,45.0,45.01,104200.0,32.5333,32.6056,32.4972,32.5045,104200.0
2009-11-11 14:40:00,45.02,45.06,44.97,45.03,117600.0,32.5117,32.5406,32.4756,32.5189,117600.0
2009-11-11 14:50:00,45.04,45.12,45.02,45.07,227600.0,32.5261,32.5839,32.5117,32.5478,227600.0
2009-11-11 15:00:00,45.1,45.21,45.07,45.19,106600.0,32.5695,32.6489,32.5478,32.6345,106600.0
2009-11-11 15:10:00,45.17,45.17,45.06,45.09,113600.0,32.62,32.62,32.5406,32.5622,113600.0
2009-11-11 15:20:00,45.09,45.16,45.07,45.13,106600.0,32.5622,32.6128,32.5478,32.5911,106600.0
2009-11-11 15:30:00,45.13,45.24,45.11,45.15,125000.0,32.5911,32.6706,32.5767,32.6056,125000.0
2009-11-11 15:40:00,45.16,45.21,45.1,45.19,285400.0,32.6128,32.6489,32.5695,32.6345,285400.0
2009-11-11 15:50:00,45.2,45.21,45.1,45.13,661000.0,32.6417,32.6489,32.5695,32.5911,661000.0
2009-11-12 09:30:00,44.9,45.27,44.61,44.95,179200.0,32.425,32.6922,32.2156,32.4611,179200.0
2009-11-12 09:40:00,44.91,44.98,44.73,44.91,129000.0,32.4322,32.4828,32.3023,32.4322,129000.0
2009-11-12 09:50:00,44.89,45.27,44.85,45.16,80200.0,32.4178,32.6922,32.3889,32.6128,80200.0
2009-11-12 10:00:00,45.16,45.19,44.91,44.97,85000.0,32.6128,32.6345,32.4322,32.4756,85000.0
2009-11-12 10:10:00,44.98,45.02,44.78,44.82,116400.0,32.4828,32.5117,32.3384,32.3673,116400.0
2009-11-12 10:20:00,44.82,44.9,44.77,44.88,124200.0,32.3673,32.425,32.3311,32.4106,124200.0
2009-11-12 10:30:00,44.87,44.95,44.76,44.88,74400.0,32.4034,32.4611,32.3239,32.4106,74400.0
2009-11-12 10:40:00,44.9,45.02,44.81,44.81,78000.0,32.425,32.5117,32.36,32.36,78000.0
2009-11-12 10:50:00,44.8,44.85,44.52,44.53,156400.0,32.3528,32.3889,32.1506,32.1578,156400.0
2009-11-12 11:00:00,44.54,44.6,44.18,44.22,263000.0,32.165,32.2084,31.9051,31.934,263000.0
2009-11-12 11:10:00,44.22,44.24,43.97,44.15,254200.0,31.934,31.9484,31.7534,31.8834,254200.0
2009-11-12 11:20:00,44.12,44.15,43.92,43.99,93400.0,31.8617,31.8834,31.7173,31.7679,93400.0
2009-11-12 11:30:00,44.02,44.02,43.7,43.77,140200.0,31.7895,31.7895,31.5584,31.609,140200.0
2009-11-12 11:40:00,43.77,44.12,43.74,43.94,135800.0,31.609,31.8617,31.5873,31.7318,135800.0
2009-11-12 11:50:00,43.97,44.05,43.93,44.0,144000.0,31.7534,31.8112,31.7245,31.7751,144000.0
2009-11-12 12:00:00,44.02,44.24,43.99,44.05,110200.0,31.7895,31.9484,31.7679,31.8112,110200.0
2009-11-12 12:10:00,44.05,44.14,43.98,44.12,70200.0,31.8112,31.8762,31.7606,31.8617,70200.0
2009-11-12 12:20:00,44.14,44.16,44.05,44.1,76000.0,31.8762,31.8906,31.8112,31.8473,76000.0
2009-11-12 12:30:00,44.1,44.13,43.99,44.02,123400.0,31.8473,31.869,31.7679,31.7895,123400.0
2009-11-12 12:40:00,44.02,44.13,44.01,44.09,66000.0,31.7895,31.869,31.7823,31.8401,66000.0
2009-11-12 12:50:00,44.09,44.21,44.02,44.04,116000.0,31.8401,31.9267,31.7895,31.804,116000.0
2009-11-12 13:00:00,44.04,44.16,44.01,44.02,133800.0,31.804,31.8906,31.7823,31.7895,133800.0
2009-11-12 13:10:00,44.03,44.26,44.02,44.24,82200.0,31.7967,31.9628,31.7895,31.9484,82200.0
2009-11-12 13:20:00,44.25,44.27,44.13,44.2,89800.0,31.9556,31.9701,31.869,31.9195,89800.0
2009-11-12 13:30:00,44.21,44.35,44.2,44.34,85200.0,31.9267,32.0278,31.9195,32.0206,85200.0
2009-11-12 13:40:00,44.34,44.47,44.29,44.33,93200.0,32.0206,32.1145,31.9845,32.0134,93200.0
2009-11-12 13:50:00,44.33,44.36,44.09,44.21,180000.0,32.0134,32.0351,31.8401,31.9267,180000.0
2009-11-12 14:00:00,44.21,44.36,44.18,44.31,84600.0,31.9267,32.0351,31.9051,31.9989,84600.0
2009-11-12 14:10:00,44.31,44.37,44.26,44.27,89600.0,31.9989,32.0423,31.9628,31.9701,89600.0
2009-11-12 14:20:00,44.26,44.27,44.12,44.15,101600.0,31.9628,31.9701,31.8617,31.8834,101600.0
2009-11-12 14:30:00,44.15,44.26,44.15,44.2,67200.0,31.8834,31.9628,31.8834,31.9195,67200.0
2009-11-12 14:40:00,44.2,44.23,44.1,44.12,127400.0,31.9195,31.9412,31.8473,31.8617,127400.0
2009-11-12 14:50:00,44.12,44.21,44.1,44.19,120200.0,31.8617,31.9267,31.8473,31.9123,120200.0
2009-11-12 15:00:00,44.2,44.3,44.04,44.13,174600.0,31.9195,31.9917,31.804,31.869,174600.0
2009-11-12 15:10:00,44.13,44.48,44.06,44.44,278800.0,31.869,32.1217,31.8184,32.0928,278800.0
2009-11-12 15:20:00,44.44,44.53,44.31,44.49,280200.0,32.0928,32.1578,31.9989,32.1289,280200.0
2009-11-12 15:30:00,44.49,44.69,44.35,44.38,329000.0,32.1289,32.2734,32.0278,32.0495,329000.0
2009-11-12 15:40:00,44.38,44.47,44.33,44.39,282800.0,32.0495,32.1145,32.0134,32.0567,282800.0
2009-11-12 15:50:00,44.41,44.52,44.38,44.46,414400.0,32.0712,32.1506,32.0495,32.1073,414400.0
2009-11-13 09:30:00,44.34,44.65,44.2,44.57,141200.0,32.0206,32.2445,31.9195,32.1867,141200.0
2009-11-13 09:40:00,44.59,44.68,44.38,44.42,113200.0,32.2012,32.2661,32.0495,32.0784,113200.0
2009-11-13 09:50:00,44.39,44.59,44.24,44.3,291400.0,32.0567,32.2012,31.9484,31.9917,291400.0
2009-11-13 10:00:00,44.3,44.63,44.24,44.57,200600.0,31.9917,32.23,31.9484,32.1867,200600.0
2009-11-13 10:10:00,44.55,44.63,44.43,44.45,427600.0,32.1723,32.23,32.0856,32.1001,427600.0
2009-11-13 10:20:00,44.45,44.55,44.3,44.31,249000.0,32.1001,32.1723,31.9917,31.9989,249000.0
2009-11-13 10:30:00,44.3,44.31,44.08,44.23,409800.0,31.9917,31.9989,31.8329,31.9412,409800.0
2009-11-13 10:40:00,44.24,44.66,44.23,44.46,220000.0,31.9484,32.2517,31.9412,32.1073,220000.0
2009-11-13 10:50:00,44.44,44.74,44.42,44.69,61400.0,32.0928,32.3095,32.0784,32.2734,61400.0
2009-11-13 11:00:00,44.69,44.76,44.64,44.64,81000.0,32.2734,32.3239,32.2373,32.2373,81000.0
2009-11-13 11:10:00,44.67,44.67,44.52,44.54,93000.0,32.2589,32.2589,32.1506,32.165,93000.0
2009-11-13 11:20:00,44.54,44.62,44.41,44.49,92800.0,32.165,32.2228,32.0712,32.1289,92800.0
2009-11-13 11:30:00,44.48,44.66,44.44,44.59,91600.0,32.1217,32.2517,32.0928,32.2012,91600.0
2009-11-13 11:40:00,44.59,44.59,44.37,44.52,80800.0,32.2012,32.2012,32.0423,32.1506,80800.0
2009-11-13 11:50:00,44.54,44.56,44.35,44.41,49200.0,32.165,32.1795,32.0278,32.0712,49200.0
2009-11-13 12:00:00,44.43,44.73,44.42,44.69,59600.0,32.0856,32.3023,32.0784,32.2734,59600.0
2009-11-13 12:10:00,44.69,44.85,44.66,44.84,70400.0,32.2734,32.3889,32.2517,32.3817,70400.0
2009-11-13 12:20:00,44.85,44.94,44.8,44.93,259000.0,32.3889,32.4539,32.3528,32.4467,259000.0
2009-11-13 12:30:00,44.94,44.95,44.74,44.74,82800.0,32.4539,32.4611,32.3095,32.3095,82800.0
2009-11-13 12:40:00,44.73,44.76,44.64,44.66,34000.0,32.3023,32.3239,32.2373,32.2517,34000.0
2009-11-13 12:50:00,44.67,44.71,44.65,44.68,37000.0,32.2589,32.2878,32.2445,32.2661,37000.0
2009-11-13 13:00:00,44.67,44.73,44.63,44.73,25200.0,32.2589,32.3023,32.23,32.3023,25200.0
2009-11-13 13:10:00,44.72,44.74,44.6,44.62,36000.0,32.295,32.3095,32.2084,32.2228,36000.0
2009-11-13 13:20:00,44.62,44.69,44.62,44.68,28600.0,32.2228,32.2734,32.2228,32.2661,28600.0
2009-11-13 13:30:00,44.69,44.69,44.6,44.67,127200.0,32.2734,32.2734,32.2084,32.2589,127200.0
2009-11-13 13:40:00,44.64,44.65,44.44,44.45,114600.0,32.2373,32.2445,32.0928,32.1001,114600.0
2009-11-13 13:50:00,44.46,44.6,44.45,44.48,63800.0,32.1073,32.2084,32.1001,32.1217,63800.0
2009-11-13 14:00:00,44.46,44.52,44.44,44.5,47000.0,32.1073,32.1506,32.0928,32.1362,47000.0
2009-11-13 14:10:00,44.5,44.59,44.48,44.51,59000.0,32.1362,32.2012,32.1217,32.1434,59000.0
2009-11-13 14:20:00,44.5,44.51,44.41,44.44,63200.0,32.1362,32.1434,32.0712,32.0928,63200.0
2009-11-13 14:30:00,44.42,44.42,44.29,44.37,65000.0,32.0784,32.0784,31.9845,32.0423,65000.0
2009-11-13 14:40:00,44.35,44.46,44.29,44.31,66600.0,32.0278,32.1073,31.9845,31.9989,66600.0
2009-11-13 14:50:00,44.33,44.37,44.09,44.12,105400.0,32.0134,32.0423,31.8401,31.8617,105400.0
2009-11-13 15:00:00,44.1,44.35,44.03,44.35,114600.0,31.8473,32.0278,31.7967,32.0278,114600.0
2009-11-13 15:10:00,44.35,44.38,44.19,44.27,97800.0,32.0278,32.0495,31.9123,31.9701,97800.0
2009-11-13 15:20:00,44.27,44.34,44.24,44.28,111600.0,31.9701,32.0206,31.9484,31.9773,111600.0
2009-11-13 15:30:00,44.28,44.32,44.19,44.19,259000.0,31.9773,32.0062,31.9123,31.9123,259000.0
2009-11-13 15:40:00,44.2,44.38,44.2,44.38,333000.0,31.9195,32.0495,31.9195,32.0495,333000.0
2009-11-13 15:50:00,44.38,44.39,44.24,44.26,737000.0,32.0495,32.0567,31.9484,31.9628,737000.0
2009-11-16 09:30:00,45.15,45.35,44.65,45.24,287400.0,32.6056,32.75,32.2445,32.6706,287400.0
2009-11-16 09:40:00,45.25,45.35,45.16,45.29,263400.0,32.6778,32.75,32.6128,32.7067,263400.0
2009-11-16 09:50:00,45.27,45.34,45.21,45.27,1246200.0,32.6922,32.7428,32.6489,32.6922,1246200.0
2009-11-16 10:00:00,45.27,45.37,45.18,45.32,336200.0,32.6922,32.7644,32.6272,32.7283,336200.0
2009-11-16 10:10:00,45.32,45.4,45.28,45.35,158400.0,32.7283,32.7861,32.6994,32.75,158400.0
2009-11-16 10:20:00,45.34,45.38,45.24,45.24,152000.0,32.7428,32.7717,32.6706,32.6706,152000.0
2009-11-16 10:30:00,45.25,45.31,45.15,45.15,160800.0,32.6778,32.7211,32.6056,32.6056,160800.0
2009-11-16 10:40:00,45.15,45.38,45.14,45.32,125000.0,32.6056,32.7717,32.5983,32.7283,125000.0
2009-11-16 10:50:00,45.32,45.35,45.25,45.26,180400.0,32.7283,32.75,32.6778,32.685,180400.0
2009-11-16 11:00:00,45.25,45.35,45.19,45.3,155200.0,32.6778,32.75,32.6345,32.7139,155200.0
2009-11-16 11:10:00,45.3,45.3,45.1,45.22,65200.0,32.7139,32.7139,32.5695,32.6561,65200.0
2009-11-16 11:20:00,45.2,45.21,45.1,45.16,67400.0,32.6417,32.6489,32.5695,32.6128,67400.0
2009-11-16 11:30:00,45.16,45.35,45.16,45.31,73200.0,32.6128,32.75,32.6128,32.7211,73200.0
2009-11-16 11:40:00,45.3,45.32,45.24,45.28,36400.0,32.7139,32.7283,32.6706,32.6994,36400.0
2009-11-16 11:50:00,45.28,45.38,45.25,45.32,130000.0,32.6994,32.7717,32.6778,32.7283,130000.0
2009-11-16 12:00:00,45.3,45.35,45.25,45.27,46800.0,32.7139,32.75,32.6778,32.6922,46800.0
2009-11-16 12:10:00,45.27,45.33,45.06,45.1,119600.0,32.6922,32.7356,32.5406,32.5695,119600.0
2009-11-16 12:20:00,45.12,45.19,44.85,45.02,138800.0,32.5839,32.6345,32.3889,32.5117,138800.0
2009-11-16 12:30:00,45.02,45.15,44.92,45.05,117400.0,32.5117,32.6056,32.4395,32.5333,117400.0
2009-11-16 12:40:00,45.04,45.11,44.95,45.1,161400.0,32.5261,32.5767,32.4611,32.5695,161400.0
2009-11-16 12:50:00,45.11,45.13,45.04,45.09,253800.0,32.5767,32.5911,32.5261,32.5622,253800.0
2009-11-16 13:00:00,45.09,45.32,45.09,45.27,117800.0,32.5622,32.7283,32.5622,32.6922,117800.0
2009-11-16 13:10:00,45.27,45.31,45.24,45.25,143800.0,32.6922,32.7211,32.6706,32.6778,143800.0
2009-11-16 13:20:00,45.25,45.34,45.24,45.32,98400.0,32.6778,32.7428,32.6706,32.7283,98400.0
2009-11-16 13:30:00,45.32,45.41,45.32,45.34,613800.0,32.7283,32.7933,32.7283,32.7428,613800.0
2009-11-16 13:40:00,45.33,45.35,45.27,45.27,61800.0,32.7356,32.75,32.6922,32.6922,61800.0
2009-11-16 13:50:00,45.27,45.35,45.24,45.35,58200.0,32.6922,32.75,32.6706,32.75,58200.0
2009-11-16 14:00:00,45.35,45.45,45.34,45.36,139000.0,32.75,32.8222,32.7428,32.7572,139000.0
2009-11-16 14:10:00,45.38,45.4,45.27,45.29,147400.0,32.7717,32.7861,32.6922,32.7067,147400.0
2009-11-16 14:20:00,45.3,45.33,45.23,45.27,181600.0,32.7139,32.7356,32.6633,32.6922,181600.0
2009-11-16 14:30:00,45.28,45.31,45.1,45.1,136800.0,32.6994,32.7211,32.5695,32.5695,136800.0
2009-11-16 14:40:00,45.1,45.15,45.06,45.13,162400.0,32.5695,32.6056,32.5406,32.5911,162400.0
2009-11-16 14:50:00,45.13,45.2,45.1,45.19,235200.0,32.5911,32.6417,32.5695,32.6345,235200.0
2009-11-16 15:00:00,45.19,45.29,45.16,45.26,208600.0,32.6345,32.7067,32.6128,32.685,208600.0
2009-11-16 15:10:00,45.26,45.27,45.08,45.11,309800.0,32.685,32.6922,32.555,32.5767,309800.0
2009-11-16 15:20:00,45.11,45.15,44.99,45.03,296200.0,32.5767,32.6056,32.49,32.5189,296200.0
2009-11-16 15:30:00,45.02,45.17,44.95,45.17,300200.0,32.5117,32.62,32.4611,32.62,300200.0
2009-11-16 15:40:00,45.17,45.21,44.95,45.13,557600.0,32.62,32.6489,32.4611,32.5911,557600.0
2009-11-16 15:50:00,45.14,45.34,45.13,45.24,888400.0,32.5983,32.7428,32.5911,32.6706,888400.0
2009-11-17 09:30:00,45.07,45.08,44.45,44.45,324800.0,32.5478,32.555,32.1001,32.1001,324800.0
2009-11-17 09:40:00,44.45,44.76,44.38,44.74,96000.0,32.1001,32.3239,32.0495,32.3095,96000.0
2009-11-17 09:50:00,44.76,44.85,44.64,44.74,108200.0,32.3239,32.3889,32.2373,32.3095,108200.0
2009-11-17 10:00:00,44.74,44.88,44.67,44.74,131800.0,32.3095,32.4106,32.2589,32.3095,131800.0
2009-11-17 10:10:00,44.74,44.84,44.7,44.77,72400.0,32.3095,32.3817,32.2806,32.3311,72400.0
2009-11-17 10:20:00,44.77,44.89,44.75,44.87,49400.0,32.3311,32.4178,32.3167,32.4034,49400.0
2009-11-17 10:30:00,44.88,44.88,44.65,44.67,127200.0,32.4106,32.4106,32.2445,32.2589,127200.0
2009-11-17 10:40:00,44.66,44.67,44.45,44.48,97200.0,32.2517,32.2589,32.1001,32.1217,97200.0
2009-11-17 10:50:00,44.48,44.63,44.4,44.62,84000.0,32.1217,32.23,32.0639,32.2228,84000.0
2009-11-17 11:00:00,44.6,44.63,44.49,44.6,59400.0,32.2084,32.23,32.1289,32.2084,59400.0
2009-11-17 11:10:00,44.61,44.65,44.41,44.45,109200.0,32.2156,32.2445,32.0712,32.1001,109200.0
2009-11-17 11:20:00,44.43,44.53,44.38,44.52,62400.0,32.0856,32.1578,32.0495,32.1506,62400.0
2009-11-17 11:30:00,44.54,44.57,44.47,44.57,35400.0,32.165,32.1867,32.1145,32.1867,35400.0
2009-11-17 11:40:00,44.56,44.57,44.45,44.48,36600.0,32.1795,32.1867,32.1001,32.1217,36600.0
2009-11-17 11:50:00,44.47,44.62,44.44,44.56,65600.0,32.1145,32.2228,32.0928,32.1795,65600.0
2009-11-17 12:00:00,44.56,44.63,44.51,44.6,67600.0,32.1795,32.23,32.1434,32.2084,67600.0
2009-11-17 12:10:00,44.6,44.68,44.6,44.63,27600.0,32.2084,32.2661,32.2084,32.23,27600.0
2009-11-17 12:20:00,44.64,44.77,44.62,44.68,33800.0,32.2373,32.3311,32.2228,32.2661,33800.0
2009-11-17 12:30:00,44.68,44.83,44.68,44.8,57200.0,32.2661,32.3745,32.2661,32.3528,57200.0
2009-11-17 12:40:00,44.77,44.78,44.68,44.68,42400.0,32.3311,32.3384,32.2661,32.2661,42400.0
2009-11-17 12:50:00,44.68,44.7,44.6,44.65,39200.0,32.2661,32.2806,32.2084,32.2445,39200.0
2009-11-17 13:00:00,44.65,44.67,44.46,44.58,60200.0,32.2445,32.2589,32.1073,32.1939,60200.0
2009-11-17 13:10:00,44.58,44.7,44.58,44.69,43000.0,32.1939,32.2806,32.1939,32.2734,43000.0
2009-11-17 13:20:00,44.67,44.75,44.66,44.67,52200.0,32.2589,32.3167,32.2517,32.2589,52200.0
2009-11-17 13:30:00,44.67,44.77,44.66,44.77,28400.0,32.2589,32.3311,32.2517,32.3311,28400.0
2009-11-17 13:40:00,44.77,44.97,44.77,44.94,71000.0,32.3311,32.4756,32.3311,32.4539,71000.0
2009-11-17 13:50:00,44.94,44.98,44.85,44.88,36800.0,32.4539,32.4828,32.3889,32.4106,36800.0
2009-11-17 14:00:00,44.88,44.89,44.74,44.76,88000.0,32.4106,32.4178,32.3095,32.3239,88000.0
2009-11-17 14:10:00,44.76,44.83,44.75,44.81,71800.0,32.3239,32.3745,32.3167,32.36,71800.0
2009-11-17 14:20:00,44.84,44.84,44.65,44.67,60200.0,32.3817,32.3817,32.2445,32.2589,60200.0
2009-11-17 14:30:00,44.67,44.72,44.65,44.7,43400.0,32.2589,32.295,32.2445,32.2806,43400.0
2009-11-17 14:40:00,44.71,44.73,44.63,44.63,66200.0,32.2878,32.3023,32.23,32.23,66200.0
2009-11-17 14:50:00,44.63,44.7,44.57,44.7,56400.0,32.23,32.2806,32.1867,32.2806,56400.0
2009-11-17 15:00:00,44.69,44.84,44.69,44.79,113400.0,32.2734,32.3817,32.2734,32.3456,113400.0
2009-11-17 15:10:00,44.79,44.87,44.79,44.84,69400.0,32.3456,32.4034,32.3456,32.3817,69400.0
2009-11-17 15:20:00,44.85,44.95,44.83,44.88,71200.0,32.3889,32.4611,32.3745,32.4106,71200.0
2009-11-17 15:30:00,44.9,44.95,44.85,44.88,135800.0,32.425,32.4611,32.3889,32.4106,135800.0
2009-11-17 15:40:00,44.88,45.05,44.85,45.05,231800.0,32.4106,32.5333,32.3889,32.5333,231800.0
2009-11-17 15:50:00,45.05,45.05,44.93,44.97,357600.0,32.5333,32.5333,32.4467,32.4756,357600.0
2009-11-18 09:30:00,45.14,45.15,44.66,44.79,125800.0,32.5983,32.6056,32.2517,32.3456,125800.0
2009-11-18 09:40:00,44.76,44.9,44.37,44.39,214400.0,32.3239,32.425,32.0423,32.0567,214400.0
2009-11-18 09:50:00,44.41,44.53,44.3,44.45,114400.0,32.0712,32.1578,31.9917,32.1001,114400.0
2009-11-18 10:00:00,44.45,44.66,44.41,44.59,154600.0,32.1001,32.2517,32.0712,32.2012,154600.0
2009-11-18 10:10:00,44.59,44.59,44.25,44.4,73600.0,32.2012,32.2012,31.9556,32.0639,73600.0
2009-11-18 10:20:00,44.4,44.62,44.4,44.6,157200.0,32.0639,32.2228,32.0639,32.2084,157200.0
2009-11-18 10:30:00,44.63,44.8,44.55,44.77,165800.0,32.23,32.3528,32.1723,32.3311,165800.0
2009-11-18 10:40:00,44.79,44.92,44.7,44.72,84000.0,32.3456,32.4395,32.2806,32.295,84000.0
2009-11-18 10:50:00,44.72,44.8,44.64,44.66,32000.0,32.295,32.3528,32.2373,32.2517,32000.0
2009-11-18 11:00:00,44.66,44.81,44.6,44.63,55200.0,32.2517,32.36,32.2084,32.23,55200.0
2009-11-18 11:10:00,44.62,44.62,44.45,44.57,147200.0,32.2228,32.2228,32.1001,32.1867,147200.0
2009-11-18 11:20:00,44.58,44.7,44.49,44.51,70400.0,32.1939,32.2806,32.1289,32.1434,70400.0
2009-11-18 11:30:00,44.49,44.52,44.38,44.4,104600.0,32.1289,32.1506,32.0495,32.0639,104600.0
2009-11-18 11:40:00,44.4,44.54,44.38,44.46,36600.0,32.0639,32.165,32.0495,32.1073,36600.0
2009-11-18 11:50:00,44.48,44.53,44.45,44.5,36200.0,32.1217,32.1578,32.1001,32.1362,36200.0
2009-11-18 12:00:00,44.52,44.53,44.46,44.46,36400.0,32.1506,32.1578,32.1073,32.1073,36400.0
2009-11-18 12:10:00,44.46,44.53,44.24,44.24,88400.0,32.1073,32.1578,31.9484,31.9484,88400.0
2009-11-18 12:20:00,44.25,44.3,44.15,44.24,89400.0,31.9556,31.9917,31.8834,31.9484,89400.0
2009-11-18 12:30:00,44.24,44.29,44.15,44.2,36800.0,31.9484,31.9845,31.8834,31.9195,36800.0
2009-11-18 12:40:00,44.2,44.23,44.13,44.13,71200.0,31.9195,31.9412,31.869,31.869,71200.0
2009-11-18 12:50:00,44.16,44.16,43.95,43.97,102800.0,31.8906,31.8906,31.739,31.7534,102800.0
2009-11-18 13:00:00,43.98,43.98,43.85,43.95,108600.0,31.7606,31.7606,31.6668,31.739,108600.0
2009-11-18 13:10:00,43.96,44.02,43.88,43.9,65800.0,31.7462,31.7895,31.6884,31.7029,65800.0
2009-11-18 13:20:00,43.9,43.94,43.85,43.94,60400.0,31.7029,31.7318,31.6668,31.7318,60400.0
2009-11-18 13:30:00,43.94,44.06,43.93,44.06,57600.0,31.7318,31.8184,31.7245,31.8184,57600.0
2009-11-18 13:40:00,44.06,44.18,44.06,44.16,71600.0,31.8184,31.9051,31.8184,31.8906,71600.0
2009-11-18 13:50:00,44.16,44.19,44.07,44.09,61400.0,31.8906,31.9123,31.8256,31.8401,61400.0
2009-11-18 14:00:00,44.09,44.26,44.08,44.25,75400.0,31.8401,31.9628,31.8329,31.9556,75400.0
2009-11-18 14:10:00,44.24,44.38,44.21,44.24,152800.0,31.9484,32.0495,31.9267,31.9484,152800.0
2009-11-18 14:20:00,44.24,44.27,44.18,44.18,42200.0,31.9484,31.9701,31.9051,31.9051,42200.0
2009-11-18 14:30:00,44.18,44.18,44.1,44.17,35600.0,31.9051,31.9051,31.8473,31.8978,35600.0
2009-11-18 14:40:00,44.16,44.22,44.11,44.13,43800.0,31.8906,31.934,31.8545,31.869,43800.0
2009-11-18 14:50:00,44.13,44.16,44.06,44.09,124600.0,31.869,31.8906,31.8184,31.8401,124600.0
2009-11-18 15:00:00,44.09,44.23,44.06,44.22,107400.0,31.8401,31.9412,31.8184,31.934,107400.0
2009-11-18 15:10:00,44.23,44.31,44.18,44.23,117400.0,31.9412,31.9989,31.9051,31.9412,117400.0
2009-11-18 15:20:00,44.23,44.27,44.19,44.21,99200.0,31.9412,31.9701,31.9123,31.9267,99200.0
2009-11-18 15:30:00,44.2,44.21,44.13,44.13,112200.0,31.9195,31.9267,31.869,31.869,112200.0
2009-11-18 15:40:00,44.14,44.31,44.14,44.27,274200.0,31.8762,31.9989,31.8762,31.9701,274200.0
2009-11-18 15:50:00,44.28,44.47,44.28,44.35,623600.0,31.9773,32.1145,31.9773,32.0278,623600.0
2009-11-19 09:30:00,43.99,43.99,43.29,43.33,174200.0,31.7679,31.7679,31.2623,31.2912,174200.0
2009-11-19 09:40:00,43.34,43.34,43.03,43.13,185200.0,31.2985,31.2985,31.0746,31.1468,185200.0
2009-11-19 09:50:00,43.1,43.15,42.88,43.07,134800.0,31.1251,31.1612,30.9663,31.1035,134800.0
2009-11-19 10:00:00,43.08,43.3,42.96,43.26,118000.0,31.1107,31.2696,31.024,31.2407,118000.0
2009-11-19 10:10:00,43.26,43.37,43.1,43.1,129800.0,31.2407,31.3201,31.1251,31.1251,129800.0
2009-11-19 10:20:00,43.13,43.45,43.12,43.45,121400.0,31.1468,31.3779,31.1396,31.3779,121400.0
2009-11-19 10:30:00,43.46,43.46,43.24,43.35,209400.0,31.3851,31.3851,31.2262,31.3057,209400.0
2009-11-19 10:40:00,43.35,43.4,43.24,43.24,133600.0,31.3057,31.3418,31.2262,31.2262,133600.0
2009-11-19 10:50:00,43.24,43.26,43.08,43.11,150400.0,31.2262,31.2407,31.1107,31.1324,150400.0
2009-11-19 11:00:00,43.12,43.23,43.11,43.13,59800.0,31.1396,31.219,31.1324,31.1468,59800.0
2009-11-19 11:10:00,43.14,43.23,43.13,43.18,39200.0,31.154,31.219,31.1468,31.1829,39200.0
2009-11-19 11:20:00,43.18,43.32,43.15,43.29,52000.0,31.1829,31.284,31.1612,31.2623,52000.0
2009-11-19 11:30:00,43.29,43.29,43.05,43.05,78000.0,31.2623,31.2623,31.089,31.089,78000.0
2009-11-19 11:40:00,43.06,43.06,42.95,42.95,72800.0,31.0962,31.0962,31.0168,31.0168,72800.0
2009-11-19 11:50:00,42.96,43.19,42.95,43.18,69200.0,31.024,31.1901,31.0168,31.1829,69200.0
2009-11-19 12:00:00,43.2,43.26,43.13,43.16,61000.0,31.1974,31.2407,31.1468,31.1685,61000.0
2009-11-19 12:10:00,43.16,43.17,43.08,43.11,46800.0,31.1685,31.1757,31.1107,31.1324,46800.0
2009-11-19 12:20:00,43.1,43.19,43.1,43.13,52000.0,31.1251,31.1901,31.1251,31.1468,52000.0
2009-11-19 12:30:00,43.15,43.21,43.12,43.15,112600.0,31.1612,31.2046,31.1396,31.1612,112600.0
2009-11-19 12:40:00,43.14,43.16,43.06,43.06,121000.0,31.154,31.1685,31.0962,31.0962,121000.0
2009-11-19 12:50:00,43.06,43.1,42.98,43.09,69600.0,31.0962,31.1251,31.0385,31.1179,69600.0
2009-11-19 13:00:00,43.09,43.13,43.05,43.06,50600.0,31.1179,31.1468,31.089,31.0962,50600.0
2009-11-19 13:10:00,43.06,43.06,42.88,42.88,63400.0,31.0962,31.0962,30.9663,30.9663,63400.0
2009-11-19 13:20:00,42.89,42.99,42.89,42.92,56200.0,30.9735,31.0457,30.9735,30.9951,56200.0
2009-11-19 13:30:00,42.93,43.07,42.89,43.01,54800.0,31.0024,31.1035,30.9735,31.0601,54800.0
2009-11-19 13:40:00,43.02,43.04,42.97,42.99,103000.0,31.0674,31.0818,31.0313,31.0457,103000.0
2009-11-19 13:50:00,42.99,43.1,42.98,43.06,67800.0,31.0457,31.1251,31.0385,31.0962,67800.0
2009-11-19 14:00:00,43.05,43.08,42.93,42.95,109800.0,31.089,31.1107,31.0024,31.0168,109800.0
2009-11-19 14:10:00,42.95,42.96,42.87,42.92,63400.0,31.0168,31.024,30.959,30.9951,63400.0
2009-11-19 14:20:00,42.91,43.08,42.9,43.03,63000.0,30.9879,31.1107,30.9807,31.0746,63000.0
2009-11-19 14:30:00,43.03,43.04,42.98,43.04,68600.0,31.0746,31.0818,31.0385,31.0818,68600.0
2009-11-19 14:40:00,43.03,43.23,43.01,43.22,117200.0,31.0746,31.219,31.0601,31.2118,117200.0
2009-11-19 14:50:00,43.22,43.31,43.2,43.2,53200.0,31.2118,31.2768,31.1974,31.1974,53200.0
2009-11-19 15:00:00,43.21,43.26,43.04,43.1,64400.0,31.2046,31.2407,31.0818,31.1251,64400.0
2009-11-19 15:10:00,43.09,43.16,43.07,43.13,72000.0,31.1179,31.1685,31.1035,31.1468,72000.0
2009-11-19 15:20:00,43.13,43.18,43.1,43.13,57200.0,31.1468,31.1829,31.1251,31.1468,57200.0
2009-11-19 15:30:00,43.14,43.17,43.02,43.06,155800.0,31.154,31.1757,31.0674,31.0962,155800.0
2009-11-19 15:40:00,43.06,43.47,43.06,43.47,377600.0,31.0962,31.3923,31.0962,31.3923,377600.0
2009-11-19 15:50:00,43.46,43.6,43.41,43.48,932600.0,31.3851,31.4862,31.349,31.3996,932600.0
2009-11-20 09:30:00,43.13,43.13,42.6,42.9,811400.0,31.1468,31.1468,30.7641,30.9807,811400.0
2009-11-20 09:40:00,42.88,43.18,42.83,43.15,245400.0,30.9663,31.1829,30.9302,31.1612,245400.0
2009-11-20 09:50:00,43.15,43.2,42.83,42.96,262000.0,31.1612,31.1974,30.9302,31.024,262000.0
2009-11-20 10:00:00,42.97,42.97,42.71,42.83,101600.0,31.0313,31.0313,30.8435,30.9302,101600.0
2009-11-20 10:10:00,42.83,43.02,42.81,43.0,117000.0,30.9302,31.0674,30.9157,31.0529,117000.0
2009-11-20 10:20:00,43.01,43.08,42.88,42.98,93000.0,31.0601,31.1107,30.9663,31.0385,93000.0
2009-11-20 10:30:00,42.98,43.04,42.92,43.02,92600.0,31.0385,31.0818,30.9951,31.0674,92600.0
2009-11-20 10:40:00,43.02,43.05,42.93,43.0,123400.0,31.0674,31.089,31.0024,31.0529,123400.0
2009-11-20 10:50:00,43.0,43.08,42.96,43.0,160200.0,31.0529,31.1107,31.024,31.0529,160200.0
2009-11-20 11:00:00,43.01,43.13,42.99,43.09,194600.0,31.0601,31.1468,31.0457,31.1179,194600.0
2009-11-20 11:10:00,43.07,43.16,43.05,43.15,240600.0,31.1035,31.1685,31.089,31.1612,240600.0
2009-11-20 11:20:00,43.14,43.15,42.88,42.91,142000.0,31.154,31.1612,30.9663,30.9879,142000.0
2009-11-20 11:30:00,42.93,42.95,42.83,42.88,99600.0,31.0024,31.0168,30.9302,30.9663,99600.0
2009-11-20 11:40:00,42.9,43.02,42.85,42.98,58600.0,30.9807,31.0674,30.9446,31.0385,58600.0
2009-11-20 11:50:00,43.0,43.21,42.97,43.2,57600.0,31.0529,31.2046,31.0313,31.1974,57600.0
2009-11-20 12:00:00,43.2,43.21,43.09,43.12,58000.0,31.1974,31.2046,31.1179,31.1396,58000.0
2009-11-20 12:10:00,43.12,43.15,43.08,43.09,47200.0,31.1396,31.1612,31.1107,31.1179,47200.0
2009-11-20 12:20:00,43.08,43.09,42.99,43.05,58200.0,31.1107,31.1179,31.0457,31.089,58200.0
2009-11-20 12:30:00,43.05,43.05,42.89,42.89,115800.0,31.089,31.089,30.9735,30.9735,115800.0
2009-11-20 12:40:00,42.89,42.94,42.82,42.83,136400.0,30.9735,31.0096,30.9229,30.9302,136400.0
2009-11-20 12:50:00,42.82,42.85,42.76,42.79,56200.0,30.9229,30.9446,30.8796,30.9013,56200.0
2009-11-20 13:00:00,42.79,42.81,42.75,42.76,114400.0,30.9013,30.9157,30.8724,30.8796,114400.0
2009-11-20 13:10:00,42.76,42.82,42.74,42.74,51200.0,30.8796,30.9229,30.8652,30.8652,51200.0
2009-11-20 13:20:00,42.74,42.84,42.72,42.84,43400.0,30.8652,30.9374,30.8507,30.9374,43400.0
2009-11-20 13:30:00,42.84,42.85,42.78,42.81,90200.0,30.9374,30.9446,30.894,30.9157,90200.0
2009-11-20 13:40:00,42.81,42.9,42.74,42.84,73400.0,30.9157,30.9807,30.8652,30.9374,73400.0
2009-11-20 13:50:00,42.84,42.97,42.8,42.89,74200.0,30.9374,31.0313,30.9085,30.9735,74200.0
2009-11-20 14:00:00,42.88,42.94,42.85,42.88,53200.0,30.9663,31.0096,30.9446,30.9663,53200.0
2009-11-20 14:10:00,42.87,42.91,42.79,42.81,83400.0,30.959,30.9879,30.9013,30.9157,83400.0
2009-11-20 14:20:00,42.82,42.92,42.77,42.88,62800.0,30.9229,30.9951,30.8868,30.9663,62800.0
2009-11-20 14:30:00,42.89,43.02,42.87,43.01,106200.0,30.9735,31.0674,30.959,31.0601,106200.0
2009-11-20 14:40:00,43.01,43.06,42.97,43.04,99400.0,31.0601,31.0962,31.0313,31.0818,99400.0
2009-11-20 14:50:00,43.04,43.06,42.99,42.99,61200.0,31.0818,31.0962,31.0457,31.0457,61200.0
2009-11-20 15:00:00,42.99,43.05,42.99,42.99,103400.0,31.0457,31.089,31.0457,31.0457,103400.0
2009-11-20 15:10:00,42.99,43.06,42.98,43.06,85000.0,31.0457,31.0962,31.0385,31.0962,85000.0
2009-11-20 15:20:00,43.06,43.13,43.05,43.08,177800.0,31.0962,31.1468,31.089,31.1107,177800.0
2009-11-20 15:30:00,43.08,43.29,43.08,43.15,257400.0,31.1107,31.2623,31.1107,31.1612,257400.0
2009-11-20 15:40:00,43.15,43.2,43.11,43.2,382000.0,31.1612,31.1974,31.1324,31.1974,382000.0
2009-11-20 15:50:00,43.19,43.37,43.16,43.26,1047800.0,31.1901,31.3201,31.1685,31.2407,1047800.0
2009-11-23 09:30:00,44.15,44.61,44.15,44.52,123000.0,31.8834,32.2156,31.8834,32.1506,123000.0
2009-11-23 09:40:00,44.49,44.74,44.45,44.49,199600.0,32.1289,32.3095,32.1001,32.1289,199600.0
2009-11-23 09:50:00,44.49,44.6,44.46,44.6,142000.0,32.1289,32.2084,32.1073,32.2084,142000.0
2009-11-23 10:00:00,44.59,44.74,44.48,44.68,146400.0,32.2012,32.3095,32.1217,32.2661,146400.0
2009-11-23 10:10:00,44.69,44.73,44.48,44.48,129000.0,32.2734,32.3023,32.1217,32.1217,129000.0
2009-11-23 10:20:00,44.48,44.56,44.4,44.5,131600.0,32.1217,32.1795,32.0639,32.1362,131600.0
2009-11-23 10:30:00,44.5,44.57,44.47,44.52,113200.0,32.1362,32.1867,32.1145,32.1506,113200.0
2009-11-23 10:40:00,44.54,44.55,44.38,44.44,121600.0,32.165,32.1723,32.0495,32.0928,121600.0
2009-11-23 10:50:00,44.44,44.49,44.38,44.48,114800.0,32.0928,32.1289,32.0495,32.1217,114800.0
2009-11-23 11:00:00,44.47,44.49,44.35,44.38,201000.0,32.1145,32.1289,32.0278,32.0495,201000.0
2009-11-23 11:10:00,44.38,44.4,44.18,44.24,262800.0,32.0495,32.0639,31.9051,31.9484,262800.0
2009-11-23 11:20:00,44.24,44.45,44.24,44.35,129600.0,31.9484,32.1001,31.9484,32.0278,129600.0
2009-11-23 11:30:00,44.35,44.44,44.33,44.34,76200.0,32.0278,32.0928,32.0134,32.0206,76200.0
2009-11-23 11:40:00,44.32,44.39,44.32,44.38,49200.0,32.0062,32.0567,32.0062,32.0495,49200.0
2009-11-23 11:50:00,44.38,44.4,44.27,44.3,66800.0,32.0495,32.0639,31.9701,31.9917,66800.0
2009-11-23 12:00:00,44.28,44.41,44.28,44.39,64200.0,31.9773,32.0712,31.9773,32.0567,64200.0
2009-11-23 12:10:00,44.39,44.44,44.34,44.36,99600.0,32.0567,32.0928,32.0206,32.0351,99600.0
2009-11-23 12:20:00,44.35,44.4,44.34,44.36,79000.0,32.0278,32.0639,32.0206,32.0351,79000.0
2009-11-23 12:30:00,44.34,44.35,44.23,44.34,104000.0,32.0206,32.0278,31.9412,32.0206,104000.0
2009-11-23 12:40:00,44.34,44.38,44.32,44.35,78600.0,32.0206,32.0495,32.0062,32.0278,78600.0
2009-11-23 12:50:00,44.35,44.4,44.32,44.38,82600.0,32.0278,32.0639,32.0062,32.0495,82600.0
2009-11-23 13:00:00,44.38,44.4,44.3,44.36,55600.0,32.0495,32.0639,31.9917,32.0351,55600.0
2009-11-23 13:10:00,44.38,44.4,44.27,44.29,144600.0,32.0495,32.0639,31.9701,31.9845,144600.0
2009-11-23 13:20:00,44.3,44.32,44.24,44.26,86800.0,31.9917,32.0062,31.9484,31.9628,86800.0
2009-11-23 13:30:00,44.25,44.33,44.2,44.32,53800.0,31.9556,32.0134,31.9195,32.0062,53800.0
2009-11-23 13:40:00,44.31,44.32,44.27,44.3,73000.0,31.9989,32.0062,31.9701,31.9917,73000.0
2009-11-23 13:50:00,44.3,44.3,44.15,44.22,96400.0,31.9917,31.9917,31.8834,31.934,96400.0
2009-11-23 14:00:00,44.22,44.22,43.99,44.01,136200.0,31.934,31.934,31.7679,31.7823,136200.0
2009-11-23 14:10:00,44.01,44.08,43.88,44.08,84000.0,31.7823,31.8329,31.6884,31.8329,84000.0
2009-11-23 14:20:00,44.06,44.22,44.06,44.2,67800.0,31.8184,31.934,31.8184,31.9195,67800.0
2009-11-23 14:30:00,44.21,44.22,44.16,44.22,103000.0,31.9267,31.934,31.8906,31.934,103000.0
2009-11-23 14:40:00,44.22,44.24,44.18,44.24,52600.0,31.934,31.9484,31.9051,31.9484,52600.0
2009-11-23 14:50:00,44.22,44.24,44.16,44.16,84200.0,31.934,31.9484,31.8906,31.8906,84200.0
2009-11-23 15:00:00,44.16,44.23,44.12,44.19,229800.0,31.8906,31.9412,31.8617,31.9123,229800.0
2009-11-23 15:10:00,44.2,44.24,44.16,44.18,111000.0,31.9195,31.9484,31.8906,31.9051,111000.0
2009-11-23 15:20:00,44.18,44.18,44.08,44.11,129400.0,31.9051,31.9051,31.8329,31.8545,129400.0
2009-11-23 15:30:00,44.12,44.12,43.97,44.08,173600.0,31.8617,31.8617,31.7534,31.8329,173600.0
2009-11-23 15:40:00,44.09,44.14,44.05,44.11,205800.0,31.8401,31.8762,31.8112,31.8545,205800.0
2009-11-23 15:50:00,44.11,44.12,44.03,44.09,593200.0,31.8545,31.8617,31.7967,31.8401,593200.0
2009-11-24 09:30:00,44.18,44.18,43.79,43.98,95200.0,31.9051,31.9051,31.6234,31.7606,95200.0
2009-11-24 09:40:00,43.97,44.05,43.71,43.73,96800.0,31.7534,31.8112,31.5657,31.5801,96800.0
2009-11-24 09:50:00,43.72,43.75,43.51,43.6,137200.0,31.5729,31.5945,31.4212,31.4862,137200.0
2009-11-24 10:00:00,43.61,43.88,43.55,43.66,156800.0,31.4934,31.6884,31.4501,31.5295,156800.0
2009-11-24 10:10:00,43.66,43.85,43.56,43.82,84400.0,31.5295,31.6668,31.4573,31.6451,84400.0
2009-11-24 10:20:00,43.81,44.01,43.81,44.0,74200.0,31.6379,31.7823,31.6379,31.7751,74200.0
2009-11-24 10:30:00,43.99,44.22,43.98,44.13,424200.0,31.7679,31.934,31.7606,31.869,424200.0
2009-11-24 10:40:00,44.13,44.16,43.99,44.06,352600.0,31.869,31.8906,31.7679,31.8184,352600.0
2009-11-24 10:50:00,44.06,44.07,43.92,43.96,166200.0,31.8184,31.8256,31.7173,31.7462,166200.0
2009-11-24 11:00:00,43.96,44.02,43.88,43.99,78800.0,31.7462,31.7895,31.6884,31.7679,78800.0
2009-11-24 11:10:00,43.99,44.0,43.77,43.81,81400.0,31.7679,31.7751,31.609,31.6379,81400.0
2009-11-24 11:20:00,43.78,43.87,43.75,43.84,77200.0,31.6162,31.6812,31.5945,31.6595,77200.0
2009-11-24 11:30:00,43.83,43.94,43.81,43.91,115200.0,31.6523,31.7318,31.6379,31.7101,115200.0
2009-11-24 11:40:00,43.91,43.93,43.85,43.9,76400.0,31.7101,31.7245,31.6668,31.7029,76400.0
2009-11-24 11:50:00,43.91,44.0,43.88,43.98,171800.0,31.7101,31.7751,31.6884,31.7606,171800.0
2009-11-24 12:00:00,43.99,43.99,43.93,43.94,144600.0,31.7679,31.7679,31.7245,31.7318,144600.0
2009-11-24 12:10:00,43.95,43.98,43.92,43.93,64200.0,31.739,31.7606,31.7173,31.7245,64200.0
2009-11-24 12:20:00,43.94,43.96,43.85,43.87,71600.0,31.7318,31.7462,31.6668,31.6812,71600.0
2009-11-24 12:30:00,43.85,43.9,43.84,43.85,130800.0,31.6668,31.7029,31.6595,31.6668,130800.0
2009-11-24 12:40:00,43.85,43.87,43.79,43.83,67800.0,31.6668,31.6812,31.6234,31.6523,67800.0
2009-11-24 12:50:00,43.82,43.95,43.82,43.95,50400.0,31.6451,31.739,31.6451,31.739,50400.0
2009-11-24 13:00:00,43.95,43.95,43.88,43.92,93800.0,31.739,31.739,31.6884,31.7173,93800.0
2009-11-24 13:10:00,43.93,43.98,43.89,43.9,203600.0,31.7245,31.7606,31.6956,31.7029,203600.0
2009-11-24 13:20:00,43.88,43.94,43.88,43.93,59800.0,31.6884,31.7318,31.6884,31.7245,59800.0
2009-11-24 13:30:00,43.93,43.93,43.9,43.92,165400.0,31.7245,31.7245,31.7029,31.7173,165400.0
2009-11-24 13:40:00,43.93,43.94,43.9,43.92,139800.0,31.7245,31.7318,31.7029,31.7173,139800.0
2009-11-24 13:50:00,43.92,43.98,43.91,43.93,226400.0,31.7173,31.7606,31.7101,31.7245,226400.0
2009-11-24 14:00:00,43.93,44.0,43.82,43.98,89000.0,31.7245,31.7751,31.6451,31.7606,89000.0
2009-11-24 14:10:00,43.98,44.02,43.95,44.02,172600.0,31.7606,31.7895,31.739,31.7895,172600.0
2009-11-24 14:20:00,44.03,44.15,44.02,44.12,126800.0,31.7967,31.8834,31.7895,31.8617,126800.0
2009-11-24 14:30:00,44.12,44.19,44.06,44.17,73600.0,31.8617,31.9123,31.8184,31.8978,73600.0
2009-11-24 14:40:00,44.17,44.24,44.15,44.18,174400.0,31.8978,31.9484,31.8834,31.9051,174400.0
2009-11-24 14:50:00,44.18,44.22,44.17,44.21,157400.0,31.9051,31.934,31.8978,31.9267,157400.0
2009-11-24 15:00:00,44.22,44.24,44.13,44.13,116600.0,31.934,31.9484,31.869,31.869,116600.0
2009-11-24 15:10:00,44.15,44.2,44.08,44.14,82400.0,31.8834,31.9195,31.8329,31.8762,82400.0
2009-11-24 15:20:00,44.13,44.26,44.13,44.23,141400.0,31.869,31.9628,31.869,31.9412,141400.0
2009-11-24 15:30:00,44.22,44.22,44.13,44.21,106800.0,31.934,31.934,31.869,31.9267,106800.0
2009-11-24 15:40:00,44.2,44.24,44.14,44.23,203400.0,31.9195,31.9484,31.8762,31.9412,203400.0
2009-11-24 15:50:00,44.23,44.36,44.21,44.33,406800.0,31.9412,32.0351,31.9267,32.0134,406800.0
2009-11-25 09:30:00,44.35,44.43,44.16,44.22,104400.0,32.0278,32.0856,31.8906,31.934,104400.0
2009-11-25 09:40:00,44.21,44.25,43.96,43.98,71800.0,31.9267,31.9556,31.7462,31.7606,71800.0
2009-11-25 09:50:00,43.97,44.24,43.97,44.15,81600.0,31.7534,31.9484,31.7534,31.8834,81600.0
2009-11-25 10:00:00,44.19,44.37,44.13,44.3,143400.0,31.9123,32.0423,31.869,31.9917,143400.0
2009-11-25 10:10:00,44.3,44.31,44.19,44.27,103200.0,31.9917,31.9989,31.9123,31.9701,103200.0
2009-11-25 10:20:00,44.25,44.29,44.16,44.16,181400.0,31.9556,31.9845,31.8906,31.8906,181400.0
2009-11-25 10:30:00,44.17,44.35,44.17,44.23,138800.0,31.8978,32.0278,31.8978,31.9412,138800.0
2009-11-25 10:40:00,44.23,44.3,44.16,44.23,174200.0,31.9412,31.9917,31.8906,31.9412,174200.0
2009-11-25 10:50:00,44.21,44.28,44.19,44.19,87400.0,31.9267,31.9773,31.9123,31.9123,87400.0
2009-11-25 11:00:00,44.2,44.34,44.2,44.27,133800.0,31.9195,32.0206,31.9195,31.9701,133800.0
2009-11-25 11:10:00,44.27,44.3,44.21,44.27,82000.0,31.9701,31.9917,31.9267,31.9701,82000.0
2009-11-25 11:20:00,44.27,44.46,44.21,44.46,128400.0,31.9701,32.1073,31.9267,32.1073,128400.0
2009-11-25 11:30:00,44.46,44.7,44.46,44.69,121800.0,32.1073,32.2806,32.1073,32.2734,121800.0
2009-11-25 11:40:00,44.68,44.76,44.67,44.74,69800.0,32.2661,32.3239,32.2589,32.3095,69800.0
2009-11-25 11:50:00,44.74,44.74,44.6,44.63,41200.0,32.3095,32.3095,32.2084,32.23,41200.0
2009-11-25 12:00:00,44.63,44.73,44.49,44.5,87400.0,32.23,32.3023,32.1289,32.1362,87400.0
2009-11-25 12:10:00,44.49,44.51,44.39,44.49,65600.0,32.1289,32.1434,32.0567,32.1289,65600.0
2009-11-25 12:20:00,44.48,44.56,44.47,44.56,57600.0,32.1217,32.1795,32.1145,32.1795,57600.0
2009-11-25 12:30:00,44.57,44.68,44.53,44.6,49800.0,32.1867,32.2661,32.1578,32.2084,49800.0
2009-11-25 12:40:00,44.63,44.65,44.57,44.61,71400.0,32.23,32.2445,32.1867,32.2156,71400.0
2009-11-25 12:50:00,44.61,44.63,44.54,44.6,42000.0,32.2156,32.23,32.165,32.2084,42000.0
2009-11-25 13:00:00,44.62,44.66,44.58,44.66,46200.0,32.2228,32.2517,32.1939,32.2517,46200.0
2009-11-25 13:10:00,44.65,44.68,44.6,44.65,28400.0,32.2445,32.2661,32.2084,32.2445,28400.0
2009-11-25 13:20:00,44.63,44.7,44.61,44.65,43600.0,32.23,32.2806,32.2156,32.2445,43600.0
2009-11-25 13:30:00,44.64,44.67,44.63,44.65,56200.0,32.2373,32.2589,32.23,32.2445,56200.0
2009-11-25 13:40:00,44.64,44.73,44.62,44.7,63200.0,32.2373,32.3023,32.2228,32.2806,63200.0
2009-11-25 13:50:00,44.69,44.76,44.69,44.71,95400.0,32.2734,32.3239,32.2734,32.2878,95400.0
2009-11-25 14:00:00,44.72,44.74,44.67,44.67,50000.0,32.295,32.3095,32.2589,32.2589,50000.0
2009-11-25 14:10:00,44.66,44.74,44.66,44.73,50800.0,32.2517,32.3095,32.2517,32.3023,50800.0
2009-11-25 14:20:00,44.73,44.81,44.71,44.8,103200.0,32.3023,32.36,32.2878,32.3528,103200.0
2009-11-25 14:30:00,44.79,45.03,44.78,44.83,176400.0,32.3456,32.5189,32.3384,32.3745,176400.0
2009-11-25 14:40:00,44.92,44.95,44.87,44.92,95800.0,32.4395,32.4611,32.4034,32.4395,95800.0
2009-11-25 14:50:00,44.91,44.95,44.87,44.88,44200.0,32.4322,32.4611,32.4034,32.4106,44200.0
2009-11-25 15:00:00,44.88,44.93,44.86,44.88,85800.0,32.4106,32.4467,32.3961,32.4106,85800.0
2009-11-25 15:10:00,44.88,44.9,44.8,44.84,111600.0,32.4106,32.425,32.3528,32.3817,111600.0
2009-11-25 15:20:00,44.84,44.87,44.79,44.84,147400.0,32.3817,32.4034,32.3456,32.3817,147400.0
2009-11-25 15:30:00,44.83,44.87,44.81,44.83,152200.0,32.3745,32.4034,32.36,32.3745,152200.0
2009-11-25 15:40:00,44.84,44.9,44.8,44.81,224800.0,32.3817,32.425,32.3528,32.36,224800.0
2009-11-25 15:50:00,44.81,44.9,44.8,44.85,390400.0,32.36,32.425,32.3528,32.3889,390400.0
2009-11-27 09:30:00,43.21,43.42,42.7,42.99,163600.0,31.2046,31.3562,30.8363,31.0457,163600.0
2009-11-27 09:40:00,42.99,43.18,42.92,43.13,114200.0,31.0457,31.1829,30.9951,31.1468,114200.0
2009-11-27 09:50:00,43.13,43.37,43.12,43.3,77200.0,31.1468,31.3201,31.1396,31.2696,77200.0
2009-11-27 10:00:00,43.31,43.53,43.21,43.24,116600.0,31.2768,31.4357,31.2046,31.2262,116600.0
2009-11-27 10:10:00,43.24,43.55,43.24,43.51,65800.0,31.2262,31.4501,31.2262,31.4212,65800.0
2009-11-27 10:20:00,43.53,43.7,43.48,43.54,58400.0,31.4357,31.5584,31.3996,31.4429,58400.0
2009-11-27 10:30:00,43.54,43.54,43.34,43.47,77600.0,31.4429,31.4429,31.2985,31.3923,77600.0
2009-11-27 10:40:00,43.47,43.69,43.37,43.6,44000.0,31.3923,31.5512,31.3201,31.4862,44000.0
2009-11-27 10:50:00,43.58,43.69,43.41,43.5,57000.0,31.4718,31.5512,31.349,31.414,57000.0
2009-11-27 11:00:00,43.51,43.74,43.51,43.66,78800.0,31.4212,31.5873,31.4212,31.5295,78800.0
2009-11-27 11:10:00,43.68,43.7,43.58,43.58,64000.0,31.544,31.5584,31.4718,31.4718,64000.0
2009-11-27 11:20:00,43.61,43.69,43.53,43.65,50200.0,31.4934,31.5512,31.4357,31.5223,50200.0
2009-11-27 11:30:00,43.67,43.7,43.57,43.62,53600.0,31.5368,31.5584,31.4646,31.5007,53600.0
2009-11-27 11:40:00,43.61,43.71,43.58,43.65,40800.0,31.4934,31.5657,31.4718,31.5223,40800.0
2009-11-27 11:50:00,43.66,43.73,43.62,43.66,51600.0,31.5295,31.5801,31.5007,31.5295,51600.0
2009-11-27 12:00:00,43.65,43.71,43.55,43.59,120400.0,31.5223,31.5657,31.4501,31.479,120400.0
2009-11-27 12:10:00,43.58,43.66,43.56,43.66,34000.0,31.4718,31.5295,31.4573,31.5295,34000.0
2009-11-27 12:20:00,43.66,43.68,43.56,43.62,47200.0,31.5295,31.544,31.4573,31.5007,47200.0
2009-11-27 12:30:00,43.62,43.75,43.62,43.68,62200.0,31.5007,31.5945,31.5007,31.544,62200.0
2009-11-27 12:40:00,43.7,43.91,43.67,43.87,61800.0,31.5584,31.7101,31.5368,31.6812,61800.0
2009-11-27 12:50:00,43.84,43.87,43.55,43.62,205400.0,31.6595,31.6812,31.4501,31.5007,205400.0
2009-11-30 09:30:00,43.1,43.36,43.05,43.17,171800.0,31.1251,31.3129,31.089,31.1757,171800.0
2009-11-30 09:40:00,43.14,43.6,43.01,43.35,141600.0,31.154,31.4862,31.0601,31.3057,141600.0
2009-11-30 09:50:00,43.37,43.55,43.3,43.45,57600.0,31.3201,31.4501,31.2696,31.3779,57600.0
2009-11-30 10:00:00,43.44,43.7,43.42,43.7,173200.0,31.3707,31.5584,31.3562,31.5584,173200.0
2009-11-30 10:10:00,43.69,43.73,43.54,43.59,78200.0,31.5512,31.5801,31.4429,31.479,78200.0
2009-11-30 10:20:00,43.57,43.79,43.5,43.74,75000.0,31.4646,31.6234,31.414,31.5873,75000.0
2009-11-30 10:30:00,43.74,43.8,43.72,43.74,133600.0,31.5873,31.6306,31.5729,31.5873,133600.0
2009-11-30 10:40:00,43.74,43.75,43.46,43.5,116200.0,31.5873,31.5945,31.3851,31.414,116200.0
2009-11-30 10:50:00,43.5,43.5,43.37,43.45,59600.0,31.414,31.414,31.3201,31.3779,59600.0
2009-11-30 11:00:00,43.45,43.47,43.28,43.35,96600.0,31.3779,31.3923,31.2551,31.3057,96600.0
2009-11-30 11:10:00,43.35,43.41,43.22,43.31,78000.0,31.3057,31.349,31.2118,31.2768,78000.0
2009-11-30 11:20:00,43.33,43.35,43.12,43.12,82400.0,31.2912,31.3057,31.1396,31.1396,82400.0
2009-11-30 11:30:00,43.12,43.13,42.95,43.0,104400.0,31.1396,31.1468,31.0168,31.0529,104400.0
2009-11-30 11:40:00,43.02,43.2,43.0,43.09,75000.0,31.0674,31.1974,31.0529,31.1179,75000.0
2009-11-30 11:50:00,43.09,43.11,42.96,43.11,64400.0,31.1179,31.1324,31.024,31.1324,64400.0
2009-11-30 12:00:00,43.1,43.16,43.06,43.06,97800.0,31.1251,31.1685,31.0962,31.0962,97800.0
2009-11-30 12:10:00,43.07,43.2,43.02,43.12,68000.0,31.1035,31.1974,31.0674,31.1396,68000.0
2009-11-30 12:20:00,43.12,43.12,42.99,43.02,57800.0,31.1396,31.1396,31.0457,31.0674,57800.0
2009-11-30 12:30:00,43.02,43.02,42.85,43.02,138800.0,31.0674,31.0674,30.9446,31.0674,138800.0
2009-11-30 12:40:00,43.0,43.04,42.94,42.98,91000.0,31.0529,31.0818,31.0096,31.0385,91000.0
2009-11-30 12:50:00,42.97,42.98,42.81,42.87,58000.0,31.0313,31.0385,30.9157,30.959,58000.0
2009-11-30 13:00:00,42.88,43.02,42.85,42.91,77200.0,30.9663,31.0674,30.9446,30.9879,77200.0
2009-11-30 13:10:00,42.91,43.01,42.88,43.0,97000.0,30.9879,31.0601,30.9663,31.0529,97000.0
2009-11-30 13:20:00,43.02,43.06,42.98,43.03,146000.0,31.0674,31.0962,31.0385,31.0746,146000.0
2009-11-30 13:30:00,43.05,43.09,42.92,42.92,119600.0,31.089,31.1179,30.9951,30.9951,119600.0
2009-11-30 13:40:00,42.93,42.99,42.9,42.99,82800.0,31.0024,31.0457,30.9807,31.0457,82800.0
2009-11-30 13:50:00,43.0,43.25,42.99,43.18,207000.0,31.0529,31.2335,31.0457,31.1829,207000.0
2009-11-30 14:00:00,43.18,43.23,43.12,43.15,114000.0,31.1829,31.219,31.1396,31.1612,114000.0
2009-11-30 14:10:00,43.14,43.3,43.13,43.29,105800.0,31.154,31.2696,31.1468,31.2623,105800.0
2009-11-30 14:20:00,43.27,43.27,43.04,43.15,124600.0,31.2479,31.2479,31.0818,31.1612,124600.0
2009-11-30 14:30:00,43.16,43.18,43.06,43.09,95000.0,31.1685,31.1829,31.0962,31.1179,95000.0
2009-11-30 14:40:00,43.09,43.09,42.93,42.93,141800.0,31.1179,31.1179,31.0024,31.0024,141800.0
2009-11-30 14:50:00,42.92,42.92,42.74,42.75,189200.0,30.9951,30.9951,30.8652,30.8724,189200.0
2009-11-30 15:00:00,42.76,42.94,42.75,42.94,126600.0,30.8796,31.0096,30.8724,31.0096,126600.0
2009-11-30 15:10:00,42.94,43.25,42.92,43.22,178800.0,31.0096,31.2335,30.9951,31.2118,178800.0
2009-11-30 15:20:00,43.21,43.27,43.09,43.25,189800.0,31.2046,31.2479,31.1179,31.2335,189800.0
2009-11-30 15:30:00,43.24,43.43,43.21,43.3,192000.0,31.2262,31.3634,31.2046,31.2696,192000.0
2009-11-30 15:40:00,43.29,43.3,43.13,43.23,319000.0,31.2623,31.2696,31.1468,31.219,319000.0
2009-11-30 15:50:00,43.23,43.32,43.21,43.23,358000.0,31.219,31.284,31.2046,31.219,358000.0
2009-12-01 09:30:00,43.81,44.61,43.72,44.34,191000.0,31.6379,32.2156,31.5729,32.0206,191000.0
2009-12-01 09:40:00,44.37,44.42,44.23,44.25,74000.0,32.0423,32.0784,31.9412,31.9556,74000.0
2009-12-01 09:50:00,44.27,44.43,44.22,44.34,56200.0,31.9701,32.0856,31.934,32.0206,56200.0
2009-12-01 10:00:00,44.31,44.35,44.14,44.27,211400.0,31.9989,32.0278,31.8762,31.9701,211400.0
2009-12-01 10:10:00,44.25,44.27,44.14,44.26,162600.0,31.9556,31.9701,31.8762,31.9628,162600.0
2009-12-01 10:20:00,44.25,44.37,44.19,44.22,103000.0,31.9556,32.0423,31.9123,31.934,103000.0
2009-12-01 10:30:00,44.23,44.35,44.09,44.2,84200.0,31.9412,32.0278,31.8401,31.9195,84200.0
2009-12-01 10:40:00,44.19,44.29,44.16,44.26,54600.0,31.9123,31.9845,31.8906,31.9628,54600.0
2009-12-01 10:50:00,44.24,44.36,44.2,44.36,74600.0,31.9484,32.0351,31.9195,32.0351,74600.0
2009-12-01 11:00:00,44.37,44.52,44.34,44.44,132200.0,32.0423,32.1506,32.0206,32.0928,132200.0
2009-12-01 11:10:00,44.43,44.51,44.38,44.51,46800.0,32.0856,32.1434,32.0495,32.1434,46800.0
2009-12-01 11:20:00,44.51,44.68,44.46,44.65,89000.0,32.1434,32.2661,32.1073,32.2445,89000.0
2009-12-01 11:30:00,44.63,44.72,44.63,44.63,105400.0,32.23,32.295,32.23,32.23,105400.0
2009-12-01 11:40:00,44.63,44.66,44.47,44.47,67600.0,32.23,32.2517,32.1145,32.1145,67600.0
2009-12-01 11:50:00,44.47,44.56,44.44,44.51,132400.0,32.1145,32.1795,32.0928,32.1434,132400.0
2009-12-01 12:00:00,44.51,44.52,44.36,44.51,129400.0,32.1434,32.1506,32.0351,32.1434,129400.0
2009-12-01 12:10:00,44.52,44.57,44.45,44.47,67800.0,32.1506,32.1867,32.1001,32.1145,67800.0
2009-12-01 12:20:00,44.46,44.51,44.32,44.37,36400.0,32.1073,32.1434,32.0062,32.0423,36400.0
2009-12-01 12:30:00,44.37,44.51,44.34,44.45,54800.0,32.0423,32.1434,32.0206,32.1001,54800.0
2009-12-01 12:40:00,44.45,44.54,44.4,44.5,45600.0,32.1001,32.165,32.0639,32.1362,45600.0
2009-12-01 12:50:00,44.5,44.51,44.44,44.48,37400.0,32.1362,32.1434,32.0928,32.1217,37400.0
2009-12-01 13:00:00,44.48,44.5,44.41,44.42,103200.0,32.1217,32.1362,32.0712,32.0784,103200.0
2009-12-01 13:10:00,44.43,44.48,44.41,44.44,107600.0,32.0856,32.1217,32.0712,32.0928,107600.0
2009-12-01 13:20:00,44.44,44.53,44.43,44.43,95000.0,32.0928,32.1578,32.0856,32.0856,95000.0
2009-12-01 13:30:00,44.43,44.49,44.41,44.43,138800.0,32.0856,32.1289,32.0712,32.0856,138800.0
2009-12-01 13:40:00,44.42,44.45,44.33,44.42,189000.0,32.0784,32.1001,32.0134,32.0784,189000.0
2009-12-01 13:50:00,44.42,44.46,44.34,44.36,80200.0,32.0784,32.1073,32.0206,32.0351,80200.0
2009-12-01 14:00:00,44.37,44.41,44.3,44.32,90200.0,32.0423,32.0712,31.9917,32.0062,90200.0
2009-12-01 14:10:00,44.31,44.32,44.24,44.24,102000.0,31.9989,32.0062,31.9484,31.9484,102000.0
2009-12-01 14:20:00,44.24,44.39,44.23,44.37,92600.0,31.9484,32.0567,31.9412,32.0423,92600.0
2009-12-01 14:30:00,44.36,44.38,44.26,44.33,65600.0,32.0351,32.0495,31.9628,32.0134,65600.0
2009-12-01 14:40:00,44.34,44.37,44.27,44.34,79200.0,32.0206,32.0423,31.9701,32.0206,79200.0
2009-12-01 14:50:00,44.35,44.37,44.24,44.3,78600.0,32.0278,32.0423,31.9484,31.9917,78600.0
2009-12-01 15:00:00,44.3,44.3,44.19,44.23,128800.0,31.9917,31.9917,31.9123,31.9412,128800.0
2009-12-01 15:10:00,44.23,44.3,44.19,44.24,95800.0,31.9412,31.9917,31.9123,31.9484,95800.0
2009-12-01 15:20:00,44.24,44.24,44.14,44.17,97200.0,31.9484,31.9484,31.8762,31.8978,97200.0
2009-12-01 15:30:00,44.17,44.2,44.06,44.2,138200.0,31.8978,31.9195,31.8184,31.9195,138200.0
2009-12-01 15:40:00,44.2,44.21,44.09,44.16,197200.0,31.9195,31.9267,31.8401,31.8906,197200.0
2009-12-01 15:50:00,44.15,44.18,44.02,44.15,342000.0,31.8834,31.9051,31.7895,31.8834,342000.0
2009-12-02 09:30:00,44.07,44.33,43.92,44.18,120600.0,31.8256,32.0134,31.7173,31.9051,120600.0
2009-12-02 09:40:00,44.23,44.25,43.93,44.06,48800.0,31.9412,31.9556,31.7245,31.8184,48800.0
2009-12-02 09:50:00,44.02,44.17,43.96,44.02,84400.0,31.7895,31.8978,31.7462,31.7895,84400.0
2009-12-02 10:00:00,44.04,44.09,43.99,44.05,62200.0,31.804,31.8401,31.7679,31.8112,62200.0
2009-12-02 10:10:00,44.06,44.29,44.05,44.16,77200.0,31.8184,31.9845,31.8112,31.8906,77200.0
2009-12-02 10:20:00,44.16,44.16,43.91,43.91,45600.0,31.8906,31.8906,31.7101,31.7101,45600.0
2009-12-02 10:30:00,43.88,43.92,43.75,43.84,163400.0,31.6884,31.7173,31.5945,31.6595,163400.0
2009-12-02 10:40:00,43.85,43.93,43.76,43.82,55400.0,31.6668,31.7245,31.6018,31.6451,55400.0
2009-12-02 10:50:00,43.84,43.89,43.74,43.79,44400.0,31.6595,31.6956,31.5873,31.6234,44400.0
2009-12-02 11:00:00,43.77,43.77,43.52,43.6,70600.0,31.609,31.609,31.4284,31.4862,70600.0
2009-12-02 11:10:00,43.57,43.6,43.47,43.56,66600.0,31.4646,31.4862,31.3923,31.4573,66600.0
2009-12-02 11:20:00,43.55,43.59,43.47,43.48,31800.0,31.4501,31.479,31.3923,31.3996,31800.0
2009-12-02 11:30:00,43.48,43.69,43.46,43.66,53400.0,31.3996,31.5512,31.3851,31.5295,53400.0
2009-12-02 11:40:00,43.66,43.75,43.64,43.71,37400.0,31.5295,31.5945,31.5151,31.5657,37400.0
2009-12-02 11:50:00,43.71,43.72,43.63,43.68,36600.0,31.5657,31.5729,31.5079,31.544,36600.0
2009-12-02 12:00:00,43.7,43.77,43.67,43.67,19600.0,31.5584,31.609,31.5368,31.5368,19600.0
2009-12-02 12:10:00,43.69,43.77,43.6,43.63,35200.0,31.5512,31.609,31.4862,31.5079,35200.0
2009-12-02 12:20:00,43.61,43.63,43.48,43.52,63800.0,31.4934,31.5079,31.3996,31.4284,63800.0
2009-12-02 12:30:00,43.52,43.66,43.47,43.65,53600.0,31.4284,31.5295,31.3923,31.5223,53600.0
2009-12-02 12:40:00,43.62,43.85,43.58,43.82,95800.0,31.5007,31.6668,31.4718,31.6451,95800.0
2009-12-02 12:50:00,43.82,43.82,43.72,43.79,28400.0,31.6451,31.6451,31.5729,31.6234,28400.0
2009-12-02 13:00:00,43.8,43.8,43.66,43.74,24800.0,31.6306,31.6306,31.5295,31.5873,24800.0
2009-12-02 13:10:00,43.73,43.84,43.7,43.8,46000.0,31.5801,31.6595,31.5584,31.6306,46000.0
2009-12-02 13:20:00,43.8,43.81,43.69,43.76,18600.0,31.6306,31.6379,31.5512,31.6018,18600.0
2009-12-02 13:30:00,43.74,43.78,43.66,43.67,20800.0,31.5873,31.6162,31.5295,31.5368,20800.0
2009-12-02 13:40:00,43.66,43.67,43.59,43.63,53000.0,31.5295,31.5368,31.479,31.5079,53000.0
2009-12-02 13:50:00,43.64,43.66,43.54,43.57,43600.0,31.5151,31.5295,31.4429,31.4646,43600.0
2009-12-02 14:00:00,43.58,43.66,43.44,43.49,71000.0,31.4718,31.5295,31.3707,31.4068,71000.0
2009-12-02 14:10:00,43.48,43.49,43.35,43.36,77400.0,31.3996,31.4068,31.3057,31.3129,77400.0
2009-12-02 14:20:00,43.36,43.44,43.31,43.4,60200.0,31.3129,31.3707,31.2768,31.3418,60200.0
2009-12-02 14:30:00,43.39,43.44,43.34,43.38,144200.0,31.3346,31.3707,31.2985,31.3273,144200.0
2009-12-02 14:40:00,43.37,43.46,43.33,43.42,36400.0,31.3201,31.3851,31.2912,31.3562,36400.0
2009-12-02 14:50:00,43.43,43.43,43.28,43.33,76800.0,31.3634,31.3634,31.2551,31.2912,76800.0
2009-12-02 15:00:00,43.33,43.38,43.33,43.38,111600.0,31.2912,31.3273,31.2912,31.3273,111600.0
2009-12-02 15:10:00,43.38,43.44,43.33,43.44,106400.0,31.3273,31.3707,31.2912,31.3707,106400.0
2009-12-02 15:20:00,43.44,43.49,43.38,43.44,76600.0,31.3707,31.4068,31.3273,31.3707,76600.0
2009-12-02 15:30:00,43.43,43.46,43.38,43.45,91400.0,31.3634,31.3851,31.3273,31.3779,91400.0
2009-12-02 15:40:00,43.42,43.63,43.42,43.62,194400.0,31.3562,31.5079,31.3562,31.5007,194400.0
2009-12-02 15:50:00,43.62,43.63,43.52,43.52,198800.0,31.5007,31.5079,31.4284,31.4284,198800.0
2009-12-03 09:30:00,43.49,43.63,43.39,43.51,117800.0,31.4068,31.5079,31.3346,31.4212,117800.0
2009-12-03 09:40:00,43.53,43.87,43.47,43.79,84600.0,31.4357,31.6812,31.3923,31.6234,84600.0
2009-12-03 09:50:00,43.8,43.8,43.56,43.59,51800.0,31.6306,31.6306,31.4573,31.479,51800.0
2009-12-03 10:00:00,43.59,43.59,43.29,43.4,132200.0,31.479,31.479,31.2623,31.3418,132200.0
2009-12-03 10:10:00,43.42,43.49,43.13,43.16,159200.0,31.3562,31.4068,31.1468,31.1685,159200.0
2009-12-03 10:20:00,43.15,43.26,43.09,43.26,43000.0,31.1612,31.2407,31.1179,31.2407,43000.0
2009-12-03 10:30:00,43.24,43.41,43.21,43.33,173800.0,31.2262,31.349,31.2046,31.2912,173800.0
2009-12-03 10:40:00,43.33,43.52,43.24,43.46,195400.0,31.2912,31.4284,31.2262,31.3851,195400.0
2009-12-03 10:50:00,43.45,43.52,43.37,43.38,186400.0,31.3779,31.4284,31.3201,31.3273,186400.0
2009-12-03 11:00:00,43.38,43.51,43.37,43.45,122200.0,31.3273,31.4212,31.3201,31.3779,122200.0
2009-12-03 11:10:00,43.46,43.53,43.38,43.44,67400.0,31.3851,31.4357,31.3273,31.3707,67400.0
2009-12-03 11:20:00,43.46,43.52,43.35,43.48,110000.0,31.3851,31.4284,31.3057,31.3996,110000.0
2009-12-03 11:30:00,43.47,43.55,43.38,43.38,93200.0,31.3923,31.4501,31.3273,31.3273,93200.0
2009-12-03 11:40:00,43.34,43.47,43.32,43.42,54400.0,31.2985,31.3923,31.284,31.3562,54400.0
2009-12-03 11:50:00,43.44,43.51,43.42,43.49,74000.0,31.3707,31.4212,31.3562,31.4068,74000.0
2009-12-03 12:00:00,43.48,43.49,43.38,43.4,110200.0,31.3996,31.4068,31.3273,31.3418,110200.0
2009-12-03 12:10:00,43.41,43.54,43.38,43.54,81600.0,31.349,31.4429,31.3273,31.4429,81600.0
2009-12-03 12:20:00,43.55,43.67,43.54,43.54,179200.0,31.4501,31.5368,31.4429,31.4429,179200.0
2009-12-03 12:30:00,43.54,43.57,43.47,43.5,31600.0,31.4429,31.4646,31.3923,31.414,31600.0
2009-12-03 12:40:00,43.51,43.55,43.47,43.52,60200.0,31.4212,31.4501,31.3923,31.4284,60200.0
2009-12-03 12:50:00,43.52,43.59,43.51,43.57,39800.0,31.4284,31.479,31.4212,31.4646,39800.0
2009-12-03 13:00:00,43.57,43.6,43.52,43.56,105600.0,31.4646,31.4862,31.4284,31.4573,105600.0
2009-12-03 13:10:00,43.56,43.61,43.51,43.58,121200.0,31.4573,31.4934,31.4212,31.4718,121200.0
2009-12-03 13:20:00,43.6,43.63,43.55,43.62,52600.0,31.4862,31.5079,31.4501,31.5007,52600.0
2009-12-03 13:30:00,43.62,43.71,43.56,43.7,59800.0,31.5007,31.5657,31.4573,31.5584,59800.0
2009-12-03 13:40:00,43.69,43.77,43.68,43.7,58000.0,31.5512,31.609,31.544,31.5584,58000.0
2009-12-03 13:50:00,43.7,43.85,43.7,43.77,124600.0,31.5584,31.6668,31.5584,31.609,124600.0
2009-12-03 14:00:00,43.77,43.87,43.74,43.8,84000.0,31.609,31.6812,31.5873,31.6306,84000.0
2009-12-03 14:10:00,43.8,43.82,43.72,43.72,102600.0,31.6306,31.6451,31.5729,31.5729,102600.0
2009-12-03 14:20:00,43.73,43.88,43.73,43.76,146800.0,31.5801,31.6884,31.5801,31.6018,146800.0
2009-12-03 14:30:00,43.76,43.87,43.74,43.85,228000.0,31.6018,31.6812,31.5873,31.6668,228000.0
2009-12-03 14:40:00,43.84,43.87,43.77,43.77,50600.0,31.6595,31.6812,31.609,31.609,50600.0
2009-12-03 14:50:00,43.77,43.82,43.74,43.77,145400.0,31.609,31.6451,31.5873,31.609,145400.0
2009-12-03 15:00:00,43.77,43.87,43.74,43.87,150000.0,31.609,31.6812,31.5873,31.6812,150000.0
2009-12-03 15:10:00,43.87,43.95,43.82,43.89,233000.0,31.6812,31.739,31.6451,31.6956,233000.0
2009-12-03 15:20:00,43.88,43.95,43.88,43.91,273200.0,31.6884,31.739,31.6884,31.7101,273200.0
2009-12-03 15:30:00,43.9,43.92,43.65,43.65,224800.0,31.7029,31.7173,31.5223,31.5223,224800.0
2009-12-03 15:40:00,43.65,43.69,43.48,43.48,456600.0,31.5223,31.5512,31.3996,31.3996,456600.0
2009-12-03 15:50:00,43.48,43.55,43.42,43.44,479200.0,31.3996,31.4501,31.3562,31.3707,479200.0
2009-12-04 09:30:00,44.12,44.85,44.04,44.81,340400.0,31.8617,32.3889,31.804,32.36,340400.0
2009-12-04 09:40:00,44.82,45.12,44.82,45.01,646200.0,32.3673,32.5839,32.3673,32.5045,646200.0
2009-12-04 09:50:00,44.99,45.01,44.7,44.72,227000.0,32.49,32.5045,32.2806,32.295,227000.0
2009-12-04 10:00:00,44.74,44.79,44.47,44.51,274800.0,32.3095,32.3456,32.1145,32.1434,274800.0
2009-12-04 10:10:00,44.5,44.62,44.42,44.48,265800.0,32.1362,32.2228,32.0784,32.1217,265800.0
2009-12-04 10:20:00,44.49,44.54,44.34,44.36,133800.0,32.1289,32.165,32.0206,32.0351,133800.0
2009-12-04 10:30:00,44.35,44.36,44.07,44.11,102800.0,32.0278,32.0351,31.8256,31.8545,102800.0
2009-12-04 10:40:00,44.11,44.11,43.94,43.94,197600.0,31.8545,31.8545,31.7318,31.7318,197600.0
2009-12-04 10:50:00,43.94,43.94,43.43,43.52,240200.0,31.7318,31.7318,31.3634,31.4284,240200.0
2009-12-04 11:00:00,43.52,43.52,43.35,43.5,134400.0,31.4284,31.4284,31.3057,31.414,134400.0
2009-12-04 11:10:00,43.52,43.79,43.51,43.73,150200.0,31.4284,31.6234,31.4212,31.5801,150200.0
2009-12-04 11:20:00,43.73,43.91,43.68,43.69,125400.0,31.5801,31.7101,31.544,31.5512,125400.0
2009-12-04 11:30:00,43.7,43.7,43.29,43.3,153000.0,31.5584,31.5584,31.2623,31.2696,153000.0
2009-12-04 11:40:00,43.29,43.3,42.85,42.99,253000.0,31.2623,31.2696,30.9446,31.0457,253000.0
2009-12-04 11:50:00,43.02,43.19,42.89,43.13,192600.0,31.0674,31.1901,30.9735,31.1468,192600.0
2009-12-04 12:00:00,43.12,43.41,43.08,43.35,173200.0,31.1396,31.349,31.1107,31.3057,173200.0
2009-12-04 12:10:00,43.36,43.4,43.32,43.35,129400.0,31.3129,31.3418,31.284,31.3057,129400.0
2009-12-04 12:20:00,43.36,43.38,43.13,43.21,98600.0,31.3129,31.3273,31.1468,31.2046,98600.0
2009-12-04 12:30:00,43.23,43.42,43.23,43.36,127000.0,31.219,31.3562,31.219,31.3129,127000.0
2009-12-04 12:40:00,43.35,43.4,43.21,43.21,76400.0,31.3057,31.3418,31.2046,31.2046,76400.0
2009-12-04 12:50:00,43.22,43.42,43.22,43.42,44800.0,31.2118,31.3562,31.2118,31.3562,44800.0
2009-12-04 13:00:00,43.42,43.57,43.38,43.51,70000.0,31.3562,31.4646,31.3273,31.4212,70000.0
2009-12-04 13:10:00,43.52,43.56,43.41,43.54,133000.0,31.4284,31.4573,31.349,31.4429,133000.0
2009-12-04 13:20:00,43.52,43.52,43.41,43.44,64400.0,31.4284,31.4284,31.349,31.3707,64400.0
2009-12-04 13:30:00,43.44,43.5,43.34,43.41,167600.0,31.3707,31.414,31.2985,31.349,167600.0
2009-12-04 13:40:00,43.42,43.46,43.35,43.35,82000.0,31.3562,31.3851,31.3057,31.3057,82000.0
2009-12-04 13:50:00,43.35,43.38,43.2,43.23,152000.0,31.3057,31.3273,31.1974,31.219,152000.0
2009-12-04 14:00:00,43.23,43.45,43.2,43.24,75800.0,31.219,31.3779,31.1974,31.2262,75800.0
2009-12-04 14:10:00,43.24,43.32,43.2,43.29,108800.0,31.2262,31.284,31.1974,31.2623,108800.0
2009-12-04 14:20:00,43.27,43.35,43.2,43.34,196800.0,31.2479,31.3057,31.1974,31.2985,196800.0
2009-12-04 14:30:00,43.35,43.52,43.34,43.41,83600.0,31.3057,31.4284,31.2985,31.349,83600.0
2009-12-04 14:40:00,43.41,43.41,43.27,43.28,92000.0,31.349,31.349,31.2479,31.2551,92000.0
2009-12-04 14:50:00,43.28,43.4,43.23,43.38,72800.0,31.2551,31.3418,31.219,31.3273,72800.0
2009-12-04 15:00:00,43.37,43.54,43.34,43.43,91000.0,31.3201,31.4429,31.2985,31.3634,91000.0
2009-12-04 15:10:00,43.42,43.58,43.4,43.57,110600.0,31.3562,31.4718,31.3418,31.4646,110600.0
2009-12-04 15:20:00,43.57,43.72,43.55,43.59,181600.0,31.4646,31.5729,31.4501,31.479,181600.0
2009-12-04 15:30:00,43.59,43.62,43.43,43.46,239200.0,31.479,31.5007,31.3634,31.3851,239200.0
2009-12-04 15:40:00,43.46,43.56,43.35,43.52,236800.0,31.3851,31.4573,31.3057,31.4284,236800.0
2009-12-04 15:50:00,43.52,43.55,43.45,43.52,295800.0,31.4284,31.4501,31.3779,31.4284,295800.0
2009-12-07 09:30:00,43.39,43.81,43.02,43.63,135200.0,31.3346,31.6379,31.0674,31.5079,135200.0
2009-12-07 09:40:00,43.66,43.82,43.56,43.78,49800.0,31.5295,31.6451,31.4573,31.6162,49800.0
2009-12-07 09:50:00,43.77,43.9,43.68,43.74,86800.0,31.609,31.7029,31.544,31.5873,86800.0
2009-12-07 10:00:00,43.74,43.76,43.5,43.51,159600.0,31.5873,31.6018,31.414,31.4212,159600.0
2009-12-07 10:10:00,43.54,43.72,43.53,43.7,163400.0,31.4429,31.5729,31.4357,31.5584,163400.0
2009-12-07 10:20:00,43.68,43.88,43.66,43.88,83600.0,31.544,31.6884,31.5295,31.6884,83600.0
2009-12-07 10:30:00,43.86,44.05,43.85,43.98,127000.0,31.674,31.8112,31.6668,31.7606,127000.0
2009-12-07 10:40:00,43.98,43.99,43.81,43.84,112000.0,31.7606,31.7679,31.6379,31.6595,112000.0
2009-12-07 10:50:00,43.84,44.01,43.82,43.89,76400.0,31.6595,31.7823,31.6451,31.6956,76400.0
2009-12-07 11:00:00,43.91,44.01,43.84,44.0,106000.0,31.7101,31.7823,31.6595,31.7751,106000.0
2009-12-07 11:10:00,44.0,44.01,43.85,43.87,86600.0,31.7751,31.7823,31.6668,31.6812,86600.0
2009-12-07 11:20:00,43.87,43.9,43.78,43.79,49000.0,31.6812,31.7029,31.6162,31.6234,49000.0
2009-12-07 11:30:00,43.79,43.94,43.79,43.85,36400.0,31.6234,31.7318,31.6234,31.6668,36400.0
2009-12-07 11:40:00,43.85,43.97,43.81,43.93,76400.0,31.6668,31.7534,31.6379,31.7245,76400.0
2009-12-07 11:50:00,43.95,44.04,43.87,43.92,102600.0,31.739,31.804,31.6812,31.7173,102600.0
2009-12-07 12:00:00,43.92,43.93,43.85,43.88,70800.0,31.7173,31.7245,31.6668,31.6884,70800.0
2009-12-07 12:10:00,43.85,43.89,43.72,43.77,64000.0,31.6668,31.6956,31.5729,31.609,64000.0
2009-12-07 12:20:00,43.77,43.84,43.71,43.81,54800.0,31.609,31.6595,31.5657,31.6379,54800.0
2009-12-07 12:30:00,43.82,44.05,43.79,43.91,127800.0,31.6451,31.8112,31.6234,31.7101,127800.0
2009-12-07 12:40:00,43.91,44.1,43.87,44.02,128000.0,31.7101,31.8473,31.6812,31.7895,128000.0
2009-12-07 12:50:00,44.02,44.09,43.96,44.03,118400.0,31.7895,31.8401,31.7462,31.7967,118400.0
2009-12-07 13:00:00,44.04,44.24,44.04,44.21,96200.0,31.804,31.9484,31.804,31.9267,96200.0
2009-12-07 13:10:00,44.21,44.42,44.2,44.35,149000.0,31.9267,32.0784,31.9195,32.0278,149000.0
2009-12-07 13:20:00,44.34,44.42,44.3,44.32,150600.0,32.0206,32.0784,31.9917,32.0062,150600.0
2009-12-07 13:30:00,44.31,44.34,44.19,44.19,126800.0,31.9989,32.0206,31.9123,31.9123,126800.0
2009-12-07 13:40:00,44.19,44.26,44.16,44.18,57800.0,31.9123,31.9628,31.8906,31.9051,57800.0
2009-12-07 13:50:00,44.18,44.18,44.05,44.13,143600.0,31.9051,31.9051,31.8112,31.869,143600.0
2009-12-07 14:00:00,44.1,44.11,44.05,44.06,141600.0,31.8473,31.8545,31.8112,31.8184,141600.0
2009-12-07 14:10:00,44.06,44.08,43.98,44.01,125200.0,31.8184,31.8329,31.7606,31.7823,125200.0
2009-12-07 14:20:00,43.98,44.02,43.77,43.9,187400.0,31.7606,31.7895,31.609,31.7029,187400.0
2009-12-07 14:30:00,43.9,43.9,43.64,43.73,118000.0,31.7029,31.7029,31.5151,31.5801,118000.0
2009-12-07 14:40:00,43.73,43.74,43.58,43.63,57200.0,31.5801,31.5873,31.4718,31.5079,57200.0
2009-12-07 14:50:00,43.63,43.75,43.6,43.71,41600.0,31.5079,31.5945,31.4862,31.5657,41600.0
2009-12-07 15:00:00,43.73,43.74,43.65,43.74,89400.0,31.5801,31.5873,31.5223,31.5873,89400.0
2009-12-07 15:10:00,43.75,43.77,43.61,43.63,87600.0,31.5945,31.609,31.4934,31.5079,87600.0
2009-12-07 15:20:00,43.64,43.65,43.51,43.52,61800.0,31.5151,31.5223,31.4212,31.4284,61800.0
2009-12-07 15:30:00,43.52,43.73,43.51,43.62,127000.0,31.4284,31.5801,31.4212,31.5007,127000.0
2009-12-07 15:40:00,43.62,43.73,43.57,43.59,145800.0,31.5007,31.5801,31.4646,31.479,145800.0
2009-12-07 15:50:00,43.59,43.71,43.58,43.65,190600.0,31.479,31.5657,31.4718,31.5223,190600.0
2009-12-08 09:30:00,43.42,43.46,43.0,43.02,167200.0,31.3562,31.3851,31.0529,31.0674,167200.0
2009-12-08 09:40:00,43.07,43.12,42.77,42.92,127800.0,31.1035,31.1396,30.8868,30.9951,127800.0
2009-12-08 09:50:00,42.95,43.2,42.88,43.15,91000.0,31.0168,31.1974,30.9663,31.1612,91000.0
2009-12-08 10:00:00,43.17,43.17,43.01,43.1,133200.0,31.1757,31.1757,31.0601,31.1251,133200.0
2009-12-08 10:10:00,43.12,43.15,43.01,43.13,126400.0,31.1396,31.1612,31.0601,31.1468,126400.0
2009-12-08 10:20:00,43.13,43.21,42.99,43.07,75800.0,31.1468,31.2046,31.0457,31.1035,75800.0
2009-12-08 10:30:00,43.08,43.16,42.95,43.03,138200.0,31.1107,31.1685,31.0168,31.0746,138200.0
2009-12-08 10:40:00,43.0,43.07,42.93,42.93,95400.0,31.0529,31.1035,31.0024,31.0024,95400.0
2009-12-08 10:50:00,42.94,42.99,42.84,42.92,85600.0,31.0096,31.0457,30.9374,30.9951,85600.0
2009-12-08 11:00:00,42.93,43.27,42.89,43.26,99000.0,31.0024,31.2479,30.9735,31.2407,99000.0
2009-12-08 11:10:00,43.23,43.26,43.1,43.1,117800.0,31.219,31.2407,31.1251,31.1251,117800.0
2009-12-08 11:20:00,43.12,43.16,43.06,43.1,54000.0,31.1396,31.1685,31.0962,31.1251,54000.0
2009-12-08 11:30:00,43.1,43.1,42.97,43.04,111600.0,31.1251,31.1251,31.0313,31.0818,111600.0
2009-12-08 11:40:00,43.04,43.18,43.01,43.08,133000.0,31.0818,31.1829,31.0601,31.1107,133000.0
2009-12-08 11:50:00,43.09,43.09,42.85,42.91,101600.0,31.1179,31.1179,30.9446,30.9879,101600.0
2009-12-08 12:00:00,42.92,42.98,42.85,42.95,63200.0,30.9951,31.0385,30.9446,31.0168,63200.0
2009-12-08 12:10:00,42.95,42.98,42.86,42.9,67200.0,31.0168,31.0385,30.9518,30.9807,67200.0
2009-12-08 12:20:00,42.91,42.94,42.75,42.82,49800.0,30.9879,31.0096,30.8724,30.9229,49800.0
2009-12-08 12:30:00,42.83,42.91,42.79,42.86,44600.0,30.9302,30.9879,30.9013,30.9518,44600.0
2009-12-08 12:40:00,42.88,42.88,42.79,42.83,47600.0,30.9663,30.9663,30.9013,30.9302,47600.0
2009-12-08 12:50:00,42.83,42.92,42.72,42.91,87200.0,30.9302,30.9951,30.8507,30.9879,87200.0
2009-12-08 13:00:00,42.94,43.05,42.83,42.9,80200.0,31.0096,31.089,30.9302,30.9807,80200.0
2009-12-08 13:10:00,42.88,42.88,42.71,42.87,58800.0,30.9663,30.9663,30.8435,30.959,58800.0
2009-12-08 13:20:00,42.87,42.91,42.7,42.71,51200.0,30.959,30.9879,30.8363,30.8435,51200.0
2009-12-08 13:30:00,42.71,42.88,42.7,42.77,56800.0,30.8435,30.9663,30.8363,30.8868,56800.0
2009-12-08 13:40:00,42.77,42.97,42.77,42.82,83800.0,30.8868,31.0313,30.8868,30.9229,83800.0
2009-12-08 13:50:00,42.82,42.87,42.77,42.81,61400.0,30.9229,30.959,30.8868,30.9157,61400.0
2009-12-08 14:00:00,42.81,42.9,42.77,42.9,74000.0,30.9157,30.9807,30.8868,30.9807,74000.0
2009-12-08 14:10:00,42.89,42.95,42.83,42.91,143400.0,30.9735,31.0168,30.9302,30.9879,143400.0
2009-12-08 14:20:00,42.91,42.92,42.72,42.77,81800.0,30.9879,30.9951,30.8507,30.8868,81800.0
2009-12-08 14:30:00,42.79,42.83,42.69,42.74,100000.0,30.9013,30.9302,30.829,30.8652,100000.0
2009-12-08 14:40:00,42.74,42.77,42.67,42.7,58400.0,30.8652,30.8868,30.8146,30.8363,58400.0
2009-12-08 14:50:00,42.7,42.71,42.5,42.54,117200.0,30.8363,30.8435,30.6918,30.7207,117200.0
2009-12-08 15:00:00,42.55,42.57,42.48,42.54,115800.0,30.7279,30.7424,30.6774,30.7207,115800.0
2009-12-08 15:10:00,42.54,42.64,42.54,42.58,111600.0,30.7207,30.7929,30.7207,30.7496,111600.0
2009-12-08 15:20:00,42.58,42.67,42.52,42.63,66600.0,30.7496,30.8146,30.7063,30.7857,66600.0
2009-12-08 15:30:00,42.63,42.68,42.52,42.52,165000.0,30.7857,30.8218,30.7063,30.7063,165000.0
2009-12-08 15:40:00,42.54,42.59,42.5,42.55,251400.0,30.7207,30.7568,30.6918,30.7279,251400.0
2009-12-08 15:50:00,42.55,42.71,42.52,42.63,488000.0,30.7279,30.8435,30.7063,30.7857,488000.0
2009-12-09 09:30:00,42.87,42.96,42.7,42.87,138000.0,30.959,31.024,30.8363,30.959,138000.0
2009-12-09 09:40:00,42.87,42.96,42.63,42.67,152400.0,30.959,31.024,30.7857,30.8146,152400.0
2009-12-09 09:50:00,42.68,42.93,42.67,42.8,115400.0,30.8218,31.0024,30.8146,30.9085,115400.0
2009-12-09 10:00:00,42.83,43.03,42.83,43.03,124200.0,30.9302,31.0746,30.9302,31.0746,124200.0
2009-12-09 10:10:00,43.02,43.06,42.88,42.89,129000.0,31.0674,31.0962,30.9663,30.9735,129000.0
2009-12-09 10:20:00,42.88,43.0,42.85,43.0,128200.0,30.9663,31.0529,30.9446,31.0529,128200.0
2009-12-09 10:30:00,42.99,43.03,42.6,42.88,177800.0,31.0457,31.0746,30.7641,30.9663,177800.0
2009-12-09 10:40:00,42.88,43.23,42.88,43.15,231000.0,30.9663,31.219,30.9663,31.1612,231000.0
2009-12-09 10:50:00,43.14,43.19,42.96,42.99,80800.0,31.154,31.1901,31.024,31.0457,80800.0
2009-12-09 11:00:00,42.99,43.08,42.96,43.05,91800.0,31.0457,31.1107,31.024,31.089,91800.0
2009-12-09 11:10:00,43.04,43.06,42.91,43.04,85000.0,31.0818,31.0962,30.9879,31.0818,85000.0
2009-12-09 11:20:00,43.02,43.08,42.87,42.87,52800.0,31.0674,31.1107,30.959,30.959,52800.0
2009-12-09 11:30:00,42.87,42.94,42.74,42.86,125200.0,30.959,31.0096,30.8652,30.9518,125200.0
2009-12-09 11:40:00,42.87,42.95,42.84,42.84,54000.0,30.959,31.0168,30.9374,30.9374,54000.0
2009-12-09 11:50:00,42.86,42.97,42.86,42.88,44600.0,30.9518,31.0313,30.9518,30.9663,44600.0
2009-12-09 12:00:00,42.86,42.88,42.62,42.63,117200.0,30.9518,30.9663,30.7785,30.7857,117200.0
2009-12-09 12:10:00,42.63,42.66,42.45,42.48,97600.0,30.7857,30.8074,30.6557,30.6774,97600.0
2009-12-09 12:20:00,42.46,42.46,42.29,42.38,107400.0,30.663,30.663,30.5402,30.6052,107400.0
2009-12-09 12:30:00,42.38,42.48,42.34,42.38,77200.0,30.6052,30.6774,30.5763,30.6052,77200.0
2009-12-09 12:40:00,42.38,42.38,42.16,42.25,115800.0,30.6052,30.6052,30.4463,30.5113,115800.0
2009-12-09 12:50:00,42.27,42.42,42.27,42.35,61400.0,30.5257,30.6341,30.5257,30.5835,61400.0
2009-12-09 13:00:00,42.35,42.35,42.2,42.33,102600.0,30.5835,30.5835,30.4752,30.5691,102600.0
2009-12-09 13:10:00,42.35,42.51,42.31,42.45,44800.0,30.5835,30.6991,30.5546,30.6557,44800.0
2009-12-09 13:20:00,42.45,42.45,42.24,42.26,71400.0,30.6557,30.6557,30.5041,30.5185,71400.0
2009-12-09 13:30:00,42.27,42.32,42.2,42.27,62400.0,30.5257,30.5618,30.4752,30.5257,62400.0
2009-12-09 13:40:00,42.29,42.29,42.01,42.08,108800.0,30.5402,30.5402,30.338,30.3885,108800.0
2009-12-09 13:50:00,42.09,42.18,42.0,42.02,87000.0,30.3958,30.4607,30.3308,30.3452,87000.0
2009-12-09 14:00:00,42.05,42.31,42.02,42.28,126600.0,30.3669,30.5546,30.3452,30.533,126600.0
2009-12-09 14:10:00,42.28,42.28,42.18,42.24,69400.0,30.533,30.533,30.4607,30.5041,69400.0
2009-12-09 14:20:00,42.24,42.35,42.24,42.29,90800.0,30.5041,30.5835,30.5041,30.5402,90800.0
2009-12-09 14:30:00,42.27,42.49,42.27,42.43,78000.0,30.5257,30.6846,30.5257,30.6413,78000.0
2009-12-09 14:40:00,42.42,42.54,42.41,42.51,76200.0,30.6341,30.7207,30.6268,30.6991,76200.0
2009-12-09 14:50:00,42.5,42.59,42.47,42.5,102000.0,30.6918,30.7568,30.6702,30.6918,102000.0
2009-12-09 15:00:00,42.5,42.67,42.47,42.65,110000.0,30.6918,30.8146,30.6702,30.8002,110000.0
2009-12-09 15:10:00,42.67,42.79,42.64,42.74,93200.0,30.8146,30.9013,30.7929,30.8652,93200.0
2009-12-09 15:20:00,42.73,42.84,42.72,42.73,136000.0,30.8579,30.9374,30.8507,30.8579,136000.0
2009-12-09 15:30:00,42.74,42.81,42.65,42.72,187400.0,30.8652,30.9157,30.8002,30.8507,187400.0
2009-12-09 15:40:00,42.71,42.84,42.7,42.81,169800.0,30.8435,30.9374,30.8363,30.9157,169800.0
2009-12-09 15:50:00,42.8,42.88,42.76,42.81,316800.0,30.9085,30.9663,30.8796,30.9157,316800.0
2009-12-10 09:30:00,42.8,43.4,42.8,43.14,122200.0,30.9085,31.3418,30.9085,31.154,122200.0
2009-12-10 09:40:00,43.13,43.21,43.07,43.17,120800.0,31.1468,31.2046,31.1035,31.1757,120800.0
2009-12-10 09:50:00,43.15,43.22,43.0,43.05,185600.0,31.1612,31.2118,31.0529,31.089,185600.0
2009-12-10 10:00:00,43.08,43.15,42.99,42.99,114000.0,31.1107,31.1612,31.0457,31.0457,114000.0
2009-12-10 10:10:00,42.99,43.06,42.88,42.9,118000.0,31.0457,31.0962,30.9663,30.9807,118000.0
2009-12-10 10:20:00,42.9,43.01,42.8,42.97,181400.0,30.9807,31.0601,30.9085,31.0313,181400.0
2009-12-10 10:30:00,42.99,43.77,42.98,43.5,409000.0,31.0457,31.609,31.0385,31.414,409000.0
2009-12-10 10:40:00,43.51,43.68,43.41,43.46,180200.0,31.4212,31.544,31.349,31.3851,180200.0
2009-12-10 10:50:00,43.45,43.48,43.35,43.45,104600.0,31.3779,31.3996,31.3057,31.3779,104600.0
2009-12-10 11:00:00,43.45,43.49,43.41,43.44,169800.0,31.3779,31.4068,31.349,31.3707,169800.0
2009-12-10 11:10:00,43.45,43.57,43.4,43.48,249800.0,31.3779,31.4646,31.3418,31.3996,249800.0
2009-12-10 11:20:00,43.48,43.57,43.38,43.4,111800.0,31.3996,31.4646,31.3273,31.3418,111800.0
2009-12-10 11:30:00,43.41,43.51,43.36,43.46,84200.0,31.349,31.4212,31.3129,31.3851,84200.0
2009-12-10 11:40:00,43.45,43.48,43.31,43.35,89600.0,31.3779,31.3996,31.2768,31.3057,89600.0
2009-12-10 11:50:00,43.34,43.37,43.25,43.29,60400.0,31.2985,31.3201,31.2335,31.2623,60400.0
2009-12-10 12:00:00,43.3,43.41,43.3,43.32,82800.0,31.2696,31.349,31.2696,31.284,82800.0
2009-12-10 12:10:00,43.31,43.34,43.13,43.16,146600.0,31.2768,31.2985,31.1468,31.1685,146600.0
2009-12-10 12:20:00,43.13,43.17,43.05,43.13,55400.0,31.1468,31.1757,31.089,31.1468,55400.0
2009-12-10 12:30:00,43.17,43.26,43.1,43.2,62600.0,31.1757,31.2407,31.1251,31.1974,62600.0
2009-12-10 12:40:00,43.19,43.32,43.13,43.28,59600.0,31.1901,31.284,31.1468,31.2551,59600.0
2009-12-10 12:50:00,43.27,43.29,43.22,43.27,34400.0,31.2479,31.2623,31.2118,31.2479,34400.0
2009-12-10 13:00:00,43.26,43.29,43.1,43.18,74800.0,31.2407,31.2623,31.1251,31.1829,74800.0
2009-12-10 13:10:00,43.16,43.19,43.07,43.12,63000.0,31.1685,31.1901,31.1035,31.1396,63000.0
2009-12-10 13:20:00,43.1,43.3,43.07,43.3,68200.0,31.1251,31.2696,31.1035,31.2696,68200.0
2009-12-10 13:30:00,43.3,43.34,43.23,43.34,58000.0,31.2696,31.2985,31.219,31.2985,58000.0
2009-12-10 13:40:00,43.33,43.39,43.3,43.35,54000.0,31.2912,31.3346,31.2696,31.3057,54000.0
2009-12-10 13:50:00,43.37,43.49,43.31,43.46,71600.0,31.3201,31.4068,31.2768,31.3851,71600.0
2009-12-10 14:00:00,43.46,43.5,43.4,43.45,92200.0,31.3851,31.414,31.3418,31.3779,92200.0
2009-12-10 14:10:00,43.43,43.52,43.43,43.5,112200.0,31.3634,31.4284,31.3634,31.414,112200.0
2009-12-10 14:20:00,43.5,43.6,43.48,43.55,86800.0,31.414,31.4862,31.3996,31.4501,86800.0
2009-12-10 14:30:00,43.57,43.62,43.5,43.52,42600.0,31.4646,31.5007,31.414,31.4284,42600.0
2009-12-10 14:40:00,43.52,43.52,43.45,43.45,50000.0,31.4284,31.4284,31.3779,31.3779,50000.0
2009-12-10 14:50:00,43.47,43.48,43.4,43.41,65600.0,31.3923,31.3996,31.3418,31.349,65600.0
2009-12-10 15:00:00,43.42,43.45,43.3,43.35,124800.0,31.3562,31.3779,31.2696,31.3057,124800.0
2009-12-10 15:10:00,43.36,43.52,43.36,43.49,70800.0,31.3129,31.4284,31.3129,31.4068,70800.0
2009-12-10 15:20:00,43.49,43.51,43.3,43.34,119000.0,31.4068,31.4212,31.2696,31.2985,119000.0
2009-12-10 15:30:00,43.34,43.38,43.3,43.38,127600.0,31.2985,31.3273,31.2696,31.3273,127600.0
2009-12-10 15:40:00,43.38,43.38,43.28,43.32,153400.0,31.3273,31.3273,31.2551,31.284,153400.0
2009-12-10 15:50:00,43.33,43.38,43.26,43.35,365400.0,31.2912,31.3273,31.2407,31.3057,365400.0
2009-12-11 09:30:00,43.51,43.67,43.03,43.17,102400.0,31.4212,31.5368,31.0746,31.1757,102400.0
2009-12-11 09:40:00,43.18,43.31,43.15,43.17,40200.0,31.1829,31.2768,31.1612,31.1757,40200.0
2009-12-11 09:50:00,43.16,43.47,43.05,43.45,101800.0,31.1685,31.3923,31.089,31.3779,101800.0
2009-12-11 10:00:00,43.48,43.51,43.27,43.33,225000.0,31.3996,31.4212,31.2479,31.2912,225000.0
2009-12-11 10:10:00,43.33,43.45,43.31,43.44,139200.0,31.2912,31.3779,31.2768,31.3707,139200.0
2009-12-11 10:20:00,43.43,43.66,43.36,43.63,160000.0,31.3634,31.5295,31.3129,31.5079,160000.0
2009-12-11 10:30:00,43.62,43.69,43.53,43.59,207600.0,31.5007,31.5512,31.4357,31.479,207600.0
2009-12-11 10:40:00,43.58,43.59,43.48,43.54,116800.0,31.4718,31.479,31.3996,31.4429,116800.0
2009-12-11 10:50:00,43.54,43.65,43.49,43.6,150400.0,31.4429,31.5223,31.4068,31.4862,150400.0
2009-12-11 11:00:00,43.6,43.64,43.46,43.48,142000.0,31.4862,31.5151,31.3851,31.3996,142000.0
2009-12-11 11:10:00,43.46,43.46,43.26,43.26,100200.0,31.3851,31.3851,31.2407,31.2407,100200.0
2009-12-11 11:20:00,43.26,43.52,43.08,43.13,128600.0,31.2407,31.4284,31.1107,31.1468,128600.0
2009-12-11 11:30:00,43.11,43.18,43.06,43.12,165800.0,31.1324,31.1829,31.0962,31.1396,165800.0
2009-12-11 11:40:00,43.12,43.12,43.05,43.07,122200.0,31.1396,31.1396,31.089,31.1035,122200.0
2009-12-11 11:50:00,43.06,43.18,43.05,43.17,157600.0,31.0962,31.1829,31.089,31.1757,157600.0
2009-12-11 12:00:00,43.15,43.17,43.07,43.08,151800.0,31.1612,31.1757,31.1035,31.1107,151800.0
2009-12-11 12:10:00,43.08,43.09,43.04,43.08,47400.0,31.1107,31.1179,31.0818,31.1107,47400.0
2009-12-11 12:20:00,43.08,43.1,43.02,43.03,79400.0,31.1107,31.1251,31.0674,31.0746,79400.0
2009-12-11 12:30:00,43.04,43.1,43.03,43.08,60000.0,31.0818,31.1251,31.0746,31.1107,60000.0
2009-12-11 12:40:00,43.07,43.08,43.02,43.03,41200.0,31.1035,31.1107,31.0674,31.0746,41200.0
2009-12-11 12:50:00,43.04,43.1,43.04,43.08,84600.0,31.0818,31.1251,31.0818,31.1107,84600.0
2009-12-11 13:00:00,43.08,43.11,43.06,43.08,46400.0,31.1107,31.1324,31.0962,31.1107,46400.0
2009-12-11 13:10:00,43.08,43.12,43.04,43.08,27000.0,31.1107,31.1396,31.0818,31.1107,27000.0
2009-12-11 13:20:00,43.08,43.08,42.98,43.05,20400.0,31.1107,31.1107,31.0385,31.089,20400.0
2009-12-11 13:30:00,43.05,43.13,43.05,43.1,47600.0,31.089,31.1468,31.089,31.1251,47600.0
2009-12-11 13:40:00,43.1,43.13,43.02,43.06,50600.0,31.1251,31.1468,31.0674,31.0962,50600.0
2009-12-11 13:50:00,43.05,43.07,42.99,43.06,74000.0,31.089,31.1035,31.0457,31.0962,74000.0
2009-12-11 14:00:00,43.06,43.19,43.03,43.17,82000.0,31.0962,31.1901,31.0746,31.1757,82000.0
2009-12-11 14:10:00,43.18,43.22,43.11,43.11,55800.0,31.1829,31.2118,31.1324,31.1324,55800.0
2009-12-11 14:20:00,43.13,43.21,43.12,43.17,63000.0,31.1468,31.2046,31.1396,31.1757,63000.0
2009-12-11 14:30:00,43.18,43.19,43.04,43.08,65600.0,31.1829,31.1901,31.0818,31.1107,65600.0
2009-12-11 14:40:00,43.08,43.1,43.0,43.03,55800.0,31.1107,31.1251,31.0529,31.0746,55800.0
2009-12-11 14:50:00,43.05,43.11,43.0,43.0,44800.0,31.089,31.1324,31.0529,31.0529,44800.0
2009-12-11 15:00:00,43.0,43.03,42.93,42.96,76600.0,31.0529,31.0746,31.0024,31.024,76600.0
2009-12-11 15:10:00,42.96,43.01,42.94,42.97,68400.0,31.024,31.0601,31.0096,31.0313,68400.0
2009-12-11 15:20:00,42.98,43.07,42.94,43.04,131000.0,31.0385,31.1035,31.0096,31.0818,131000.0
2009-12-11 15:30:00,43.06,43.14,43.03,43.1,99800.0,31.0962,31.154,31.0746,31.1251,99800.0
2009-12-11 15:40:00,43.1,43.1,42.96,43.02,165200.0,31.1251,31.1251,31.024,31.0674,165200.0
2009-12-11 15:50:00,43.01,43.08,42.99,43.08,258600.0,31.0601,31.1107,31.0457,31.1107,258600.0
2009-12-14 09:30:00,45.09,45.95,44.95,45.3,1768200.0,32.5622,33.1833,32.4611,32.7139,1768200.0
2009-12-14 09:40:00,45.3,45.44,45.18,45.18,590800.0,32.7139,32.815,32.6272,32.6272,590800.0
2009-12-14 09:50:00,45.18,45.43,45.15,45.32,445000.0,32.6272,32.8078,32.6056,32.7283,445000.0
2009-12-14 10:00:00,45.33,45.33,45.07,45.12,659800.0,32.7356,32.7356,32.5478,32.5839,659800.0
2009-12-14 10:10:00,45.11,45.29,45.11,45.21,313600.0,32.5767,32.7067,32.5767,32.6489,313600.0
2009-12-14 10:20:00,45.2,45.25,45.13,45.2,319600.0,32.6417,32.6778,32.5911,32.6417,319600.0
2009-12-14 10:30:00,45.18,45.26,45.09,45.2,510400.0,32.6272,32.685,32.5622,32.6417,510400.0
2009-12-14 10:40:00,45.19,45.34,45.12,45.33,347800.0,32.6345,32.7428,32.5839,32.7356,347800.0
2009-12-14 10:50:00,45.31,45.55,45.31,45.41,317800.0,32.7211,32.8944,32.7211,32.7933,317800.0
2009-12-14 11:00:00,45.42,45.53,45.38,45.52,330200.0,32.8005,32.88,32.7717,32.8728,330200.0
2009-12-14 11:10:00,45.52,45.62,45.52,45.59,424800.0,32.8728,32.945,32.8728,32.9233,424800.0
2009-12-14 11:20:00,45.59,45.75,45.58,45.71,416000.0,32.9233,33.0389,32.9161,33.01,416000.0
2009-12-14 11:30:00,45.7,45.82,45.7,45.8,208000.0,33.0028,33.0894,33.0028,33.075,208000.0
2009-12-14 11:40:00,45.81,45.9,45.74,45.82,297800.0,33.0822,33.1472,33.0316,33.0894,297800.0
2009-12-14 11:50:00,45.82,45.87,45.63,45.68,286800.0,33.0894,33.1255,32.9522,32.9883,286800.0
2009-12-14 12:00:00,45.69,45.71,45.56,45.63,296600.0,32.9955,33.01,32.9017,32.9522,296600.0
2009-12-14 12:10:00,45.62,45.75,45.62,45.73,169000.0,32.945,33.0389,32.945,33.0244,169000.0
2009-12-14 12:20:00,45.74,45.78,45.7,45.76,131600.0,33.0316,33.0605,33.0028,33.0461,131600.0
2009-12-14 12:30:00,45.76,45.76,45.7,45.72,172600.0,33.0461,33.0461,33.0028,33.0172,172600.0
2009-12-14 12:40:00,45.72,45.74,45.6,45.63,260000.0,33.0172,33.0316,32.9305,32.9522,260000.0
2009-12-14 12:50:00,45.63,45.66,45.47,45.48,163200.0,32.9522,32.9739,32.8367,32.8439,163200.0
2009-12-14 13:00:00,45.47,45.51,45.4,45.46,247400.0,32.8367,32.8655,32.7861,32.8294,247400.0
2009-12-14 13:10:00,45.47,45.52,45.45,45.49,177400.0,32.8367,32.8728,32.8222,32.8511,177400.0
2009-12-14 13:20:00,45.49,45.53,45.43,45.47,133000.0,32.8511,32.88,32.8078,32.8367,133000.0
2009-12-14 13:30:00,45.47,45.49,45.42,45.43,149600.0,32.8367,32.8511,32.8005,32.8078,149600.0
2009-12-14 13:40:00,45.43,45.46,45.37,45.44,117600.0,32.8078,32.8294,32.7644,32.815,117600.0
2009-12-14 13:50:00,45.44,45.45,45.34,45.42,230200.0,32.815,32.8222,32.7428,32.8005,230200.0
2009-12-14 14:00:00,45.41,45.44,45.38,45.4,189400.0,32.7933,32.815,32.7717,32.7861,189400.0
2009-12-14 14:10:00,45.4,45.47,45.38,45.46,109200.0,32.7861,32.8367,32.7717,32.8294,109200.0
2009-12-14 14:20:00,45.46,45.46,45.35,45.38,141600.0,32.8294,32.8294,32.75,32.7717,141600.0
2009-12-14 14:30:00,45.37,45.43,45.35,45.4,330800.0,32.7644,32.8078,32.75,32.7861,330800.0
2009-12-14 14:40:00,45.4,45.43,45.3,45.31,372600.0,32.7861,32.8078,32.7139,32.7211,372600.0
2009-12-14 14:50:00,45.3,45.33,45.2,45.2,262000.0,32.7139,32.7356,32.6417,32.6417,262000.0
2009-12-14 15:00:00,45.21,45.28,45.18,45.25,305600.0,32.6489,32.6994,32.6272,32.6778,305600.0
2009-12-14 15:10:00,45.26,45.33,45.26,45.32,121400.0,32.685,32.7356,32.685,32.7283,121400.0
2009-12-14 15:20:00,45.32,45.38,45.3,45.31,119600.0,32.7283,32.7717,32.7139,32.7211,119600.0
2009-12-14 15:30:00,45.31,45.35,45.3,45.33,190200.0,32.7211,32.75,32.7139,32.7356,190200.0
2009-12-14 15:40:00,45.34,45.34,45.24,45.27,236800.0,32.7428,32.7428,32.6706,32.6922,236800.0
2009-12-14 15:50:00,45.27,45.29,45.13,45.21,732200.0,32.6922,32.7067,32.5911,32.6489,732200.0
2009-12-15 09:30:00,45.09,45.49,45.01,45.3,177400.0,32.5622,32.8511,32.5045,32.7139,177400.0
2009-12-15 09:40:00,45.25,45.35,45.23,45.24,212600.0,32.6778,32.75,32.6633,32.6706,212600.0
2009-12-15 09:50:00,45.24,45.62,45.23,45.52,303200.0,32.6706,32.945,32.6633,32.8728,303200.0
2009-12-15 10:00:00,45.51,45.6,45.36,45.45,150800.0,32.8655,32.9305,32.7572,32.8222,150800.0
2009-12-15 10:10:00,45.47,45.48,45.35,45.4,96600.0,32.8367,32.8439,32.75,32.7861,96600.0
2009-12-15 10:20:00,45.4,45.47,45.35,45.35,260000.0,32.7861,32.8367,32.75,32.75,260000.0
2009-12-15 10:30:00,45.35,45.52,45.35,45.51,178800.0,32.75,32.8728,32.75,32.8655,178800.0
2009-12-15 10:40:00,45.52,45.57,45.44,45.48,80000.0,32.8728,32.9089,32.815,32.8439,80000.0
2009-12-15 10:50:00,45.48,45.62,45.48,45.55,320000.0,32.8439,32.945,32.8439,32.8944,320000.0
2009-12-15 11:00:00,45.54,45.54,45.38,45.52,169200.0,32.8872,32.8872,32.7717,32.8728,169200.0
2009-12-15 11:10:00,45.52,45.59,45.45,45.55,67400.0,32.8728,32.9233,32.8222,32.8944,67400.0
2009-12-15 11:20:00,45.56,45.56,45.48,45.52,42800.0,32.9017,32.9017,32.8439,32.8728,42800.0
2009-12-15 11:30:00,45.51,45.63,45.49,45.6,64000.0,32.8655,32.9522,32.8511,32.9305,64000.0
2009-12-15 11:40:00,45.58,45.61,45.44,45.45,314400.0,32.9161,32.9378,32.815,32.8222,314400.0
2009-12-15 11:50:00,45.47,45.49,45.44,45.47,27600.0,32.8367,32.8511,32.815,32.8367,27600.0
2009-12-15 12:00:00,45.47,45.51,45.43,45.48,112200.0,32.8367,32.8655,32.8078,32.8439,112200.0
2009-12-15 12:10:00,45.47,45.52,45.44,45.5,110200.0,32.8367,32.8728,32.815,32.8583,110200.0
2009-12-15 12:20:00,45.51,45.59,45.49,45.56,99000.0,32.8655,32.9233,32.8511,32.9017,99000.0
2009-12-15 12:30:00,45.55,45.59,45.46,45.48,238600.0,32.8944,32.9233,32.8294,32.8439,238600.0
2009-12-15 12:40:00,45.51,45.51,45.44,45.49,60400.0,32.8655,32.8655,32.815,32.8511,60400.0
2009-12-15 12:50:00,45.48,45.56,45.45,45.54,325800.0,32.8439,32.9017,32.8222,32.8872,325800.0
2009-12-15 13:00:00,45.55,45.68,45.5,45.64,113200.0,32.8944,32.9883,32.8583,32.9594,113200.0
2009-12-15 13:10:00,45.65,45.66,45.55,45.55,42400.0,32.9666,32.9739,32.8944,32.8944,42400.0
2009-12-15 13:20:00,45.55,45.6,45.5,45.6,47600.0,32.8944,32.9305,32.8583,32.9305,47600.0
2009-12-15 13:30:00,45.59,45.67,45.58,45.67,88200.0,32.9233,32.9811,32.9161,32.9811,88200.0
2009-12-15 13:40:00,45.67,45.78,45.63,45.77,126600.0,32.9811,33.0605,32.9522,33.0533,126600.0
2009-12-15 13:50:00,45.77,45.8,45.72,45.72,228000.0,33.0533,33.075,33.0172,33.0172,228000.0
2009-12-15 14:00:00,45.73,45.92,45.69,45.8,243800.0,33.0244,33.1616,32.9955,33.075,243800.0
2009-12-15 14:10:00,45.8,45.95,45.8,45.83,202800.0,33.075,33.1833,33.075,33.0966,202800.0
2009-12-15 14:20:00,45.83,45.91,45.82,45.9,99800.0,33.0966,33.1544,33.0894,33.1472,99800.0
2009-12-15 14:30:00,45.9,45.93,45.86,45.9,106800.0,33.1472,33.1689,33.1183,33.1472,106800.0
2009-12-15 14:40:00,45.88,45.99,45.88,45.94,139600.0,33.1327,33.2122,33.1327,33.1761,139600.0
2009-12-15 14:50:00,45.93,45.93,45.85,45.85,213600.0,33.1689,33.1689,33.1111,33.1111,213600.0
2009-12-15 15:00:00,45.85,45.94,45.79,45.91,305800.0,33.1111,33.1761,33.0677,33.1544,305800.0
2009-12-15 15:10:00,45.92,46.04,45.92,46.0,408600.0,33.1616,33.2483,33.1616,33.2194,408600.0
2009-12-15 15:20:00,46.0,46.0,45.83,45.95,337600.0,33.2194,33.2194,33.0966,33.1833,337600.0
2009-12-15 15:30:00,45.94,45.95,45.85,45.91,326000.0,33.1761,33.1833,33.1111,33.1544,326000.0
2009-12-15 15:40:00,45.91,45.93,45.8,45.86,691000.0,33.1544,33.1689,33.075,33.1183,691000.0
2009-12-15 15:50:00,45.85,45.92,45.82,45.92,633400.0,33.1111,33.1616,33.0894,33.1616,633400.0
2009-12-16 09:30:00,46.12,46.24,46.01,46.05,101400.0,33.3061,33.3927,33.2266,33.2555,101400.0
2009-12-16 09:40:00,46.04,46.48,46.04,46.4,180200.0,33.2483,33.566,33.2483,33.5083,180200.0
2009-12-16 09:50:00,46.39,46.5,46.31,46.35,186800.0,33.501,33.5805,33.4433,33.4722,186800.0
2009-12-16 10:00:00,46.36,46.36,46.21,46.32,114000.0,33.4794,33.4794,33.3711,33.4505,114000.0
2009-12-16 10:10:00,46.34,46.38,46.24,46.29,89600.0,33.4649,33.4938,33.3927,33.4288,89600.0
2009-12-16 10:20:00,46.28,46.44,46.21,46.23,83200.0,33.4216,33.5372,33.3711,33.3855,83200.0
2009-12-16 10:30:00,46.24,46.66,46.24,46.62,324600.0,33.3927,33.696,33.3927,33.6671,324600.0
2009-12-16 10:40:00,46.63,46.74,46.59,46.74,132800.0,33.6744,33.7538,33.6455,33.7538,132800.0
2009-12-16 10:50:00,46.73,46.94,46.7,46.91,251400.0,33.7466,33.8982,33.7249,33.8766,251400.0
2009-12-16 11:00:00,46.92,47.0,46.88,46.99,163800.0,33.8838,33.9416,33.8549,33.9343,163800.0
2009-12-16 11:10:00,46.98,47.03,46.93,46.95,87400.0,33.9271,33.9632,33.891,33.9055,87400.0
2009-12-16 11:20:00,46.93,46.96,46.88,46.94,89600.0,33.891,33.9127,33.8549,33.8982,89600.0
2009-12-16 11:30:00,46.93,46.96,46.84,46.94,63600.0,33.891,33.9127,33.826,33.8982,63600.0
2009-12-16 11:40:00,46.93,46.95,46.85,46.89,106200.0,33.891,33.9055,33.8332,33.8621,106200.0
2009-12-16 11:50:00,46.9,46.91,46.82,46.9,102200.0,33.8693,33.8766,33.8116,33.8693,102200.0
2009-12-16 12:00:00,46.9,46.95,46.79,46.83,133800.0,33.8693,33.9055,33.7899,33.8188,133800.0
2009-12-16 12:10:00,46.83,46.9,46.82,46.9,126000.0,33.8188,33.8693,33.8116,33.8693,126000.0
2009-12-16 12:20:00,46.89,47.05,46.88,47.04,269200.0,33.8621,33.9777,33.8549,33.9704,269200.0
2009-12-16 12:30:00,47.02,47.05,46.92,46.95,114800.0,33.956,33.9777,33.8838,33.9055,114800.0
2009-12-16 12:40:00,46.95,46.98,46.84,46.86,43000.0,33.9055,33.9271,33.826,33.8405,43000.0
2009-12-16 12:50:00,46.87,46.99,46.84,46.96,90200.0,33.8477,33.9343,33.826,33.9127,90200.0
2009-12-16 13:00:00,46.97,46.97,46.8,46.84,102200.0,33.9199,33.9199,33.7971,33.826,102200.0
2009-12-16 13:10:00,46.84,46.91,46.81,46.88,53600.0,33.826,33.8766,33.8044,33.8549,53600.0
2009-12-16 13:20:00,46.88,46.97,46.84,46.97,44600.0,33.8549,33.9199,33.826,33.9199,44600.0
2009-12-16 13:30:00,46.97,46.99,46.94,46.96,56400.0,33.9199,33.9343,33.8982,33.9127,56400.0
2009-12-16 13:40:00,46.96,47.01,46.88,46.93,66200.0,33.9127,33.9488,33.8549,33.891,66200.0
2009-12-16 13:50:00,46.92,46.97,46.88,46.97,62200.0,33.8838,33.9199,33.8549,33.9199,62200.0
2009-12-16 14:00:00,46.98,47.02,46.96,46.99,80800.0,33.9271,33.956,33.9127,33.9343,80800.0
2009-12-16 14:10:00,47.0,47.16,46.99,47.04,104600.0,33.9416,34.0571,33.9343,33.9704,104600.0
2009-12-16 14:20:00,47.05,47.08,46.76,46.88,121600.0,33.9777,33.9993,33.7682,33.8549,121600.0
2009-12-16 14:30:00,46.88,46.92,46.83,46.91,82200.0,33.8549,33.8838,33.8188,33.8766,82200.0
2009-12-16 14:40:00,46.91,46.94,46.82,46.87,112600.0,33.8766,33.8982,33.8116,33.8477,112600.0
2009-12-16 14:50:00,46.87,46.88,46.74,46.81,192600.0,33.8477,33.8549,33.7538,33.8044,192600.0
2009-12-16 15:00:00,46.79,46.85,46.72,46.75,166400.0,33.7899,33.8332,33.7394,33.761,166400.0
2009-12-16 15:10:00,46.75,46.84,46.68,46.81,101400.0,33.761,33.826,33.7105,33.8044,101400.0
2009-12-16 15:20:00,46.82,46.87,46.67,46.68,169200.0,33.8116,33.8477,33.7032,33.7105,169200.0
2009-12-16 15:30:00,46.67,46.8,46.62,46.79,101000.0,33.7032,33.7971,33.6671,33.7899,101000.0
2009-12-16 15:40:00,46.78,46.79,46.67,46.73,162000.0,33.7827,33.7899,33.7032,33.7466,162000.0
2009-12-16 15:50:00,46.74,46.74,46.62,46.67,516600.0,33.7538,33.7538,33.6671,33.7032,516600.0
2009-12-17 09:30:00,46.6,46.81,46.34,46.74,195800.0,33.6527,33.8044,33.4649,33.7538,195800.0
2009-12-17 09:40:00,46.73,46.74,46.09,46.1,146800.0,33.7466,33.7538,33.2844,33.2916,146800.0
2009-12-17 09:50:00,46.1,46.12,45.72,45.81,335200.0,33.2916,33.3061,33.0172,33.0822,335200.0
2009-12-17 10:00:00,45.82,46.08,45.82,46.05,99200.0,33.0894,33.2772,33.0894,33.2555,99200.0
2009-12-17 10:10:00,46.04,46.05,45.94,46.02,93200.0,33.2483,33.2555,33.1761,33.2338,93200.0
2009-12-17 10:20:00,46.02,46.22,45.99,46.13,82000.0,33.2338,33.3783,33.2122,33.3133,82000.0
2009-12-17 10:30:00,46.16,46.69,46.15,46.62,297200.0,33.3349,33.7177,33.3277,33.6671,297200.0
2009-12-17 10:40:00,46.63,46.94,46.56,46.91,182600.0,33.6744,33.8982,33.6238,33.8766,182600.0
2009-12-17 10:50:00,46.91,47.2,46.9,47.15,328800.0,33.8766,34.086,33.8693,34.0499,328800.0
2009-12-17 11:00:00,47.15,47.32,46.99,47.01,325800.0,34.0499,34.1727,33.9343,33.9488,325800.0
2009-12-17 11:10:00,46.98,47.06,46.92,46.97,78800.0,33.9271,33.9849,33.8838,33.9199,78800.0
2009-12-17 11:20:00,46.95,47.06,46.95,47.0,71400.0,33.9055,33.9849,33.9055,33.9416,71400.0
2009-12-17 11:30:00,47.0,47.02,46.91,46.92,102000.0,33.9416,33.956,33.8766,33.8838,102000.0
2009-12-17 11:40:00,46.92,46.93,46.73,46.76,168000.0,33.8838,33.891,33.7466,33.7682,168000.0
2009-12-17 11:50:00,46.76,46.76,46.63,46.63,126200.0,33.7682,33.7682,33.6744,33.6744,126200.0
2009-12-17 12:00:00,46.65,46.68,46.58,46.64,217800.0,33.6888,33.7105,33.6383,33.6816,217800.0
2009-12-17 12:10:00,46.65,46.65,46.58,46.61,100600.0,33.6888,33.6888,33.6383,33.6599,100600.0
2009-12-17 12:20:00,46.62,46.64,46.49,46.5,43800.0,33.6671,33.6816,33.5733,33.5805,43800.0
2009-12-17 12:30:00,46.5,46.59,46.46,46.49,39200.0,33.5805,33.6455,33.5516,33.5733,39200.0
2009-12-17 12:40:00,46.49,46.5,46.4,46.4,70200.0,33.5733,33.5805,33.5083,33.5083,70200.0
2009-12-17 12:50:00,46.4,46.46,46.4,46.43,57400.0,33.5083,33.5516,33.5083,33.5299,57400.0
2009-12-17 13:00:00,46.43,46.45,46.35,46.38,45600.0,33.5299,33.5444,33.4722,33.4938,45600.0
2009-12-17 13:10:00,46.38,46.42,46.37,46.39,32600.0,33.4938,33.5227,33.4866,33.501,32600.0
2009-12-17 13:20:00,46.4,46.44,46.37,46.41,31600.0,33.5083,33.5372,33.4866,33.5155,31600.0
2009-12-17 13:30:00,46.42,46.52,46.4,46.43,83000.0,33.5227,33.5949,33.5083,33.5299,83000.0
2009-12-17 13:40:00,46.43,46.5,46.28,46.28,65400.0,33.5299,33.5805,33.4216,33.4216,65400.0
2009-12-17 13:50:00,46.28,46.47,46.24,46.42,123600.0,33.4216,33.5588,33.3927,33.5227,123600.0
2009-12-17 14:00:00,46.42,46.45,46.37,46.38,37200.0,33.5227,33.5444,33.4866,33.4938,37200.0
2009-12-17 14:10:00,46.38,46.44,46.31,46.32,62800.0,33.4938,33.5372,33.4433,33.4505,62800.0
2009-12-17 14:20:00,46.32,46.42,46.31,46.38,38600.0,33.4505,33.5227,33.4433,33.4938,38600.0
2009-12-17 14:30:00,46.38,46.56,46.35,46.56,52800.0,33.4938,33.6238,33.4722,33.6238,52800.0
2009-12-17 14:40:00,46.55,46.55,46.41,46.45,56000.0,33.6166,33.6166,33.5155,33.5444,56000.0
2009-12-17 14:50:00,46.45,46.55,46.43,46.5,108000.0,33.5444,33.6166,33.5299,33.5805,108000.0
2009-12-17 15:00:00,46.49,46.53,46.47,46.49,70400.0,33.5733,33.6021,33.5588,33.5733,70400.0
2009-12-17 15:10:00,46.51,46.51,46.38,46.43,113000.0,33.5877,33.5877,33.4938,33.5299,113000.0
2009-12-17 15:20:00,46.43,46.49,46.41,46.44,91800.0,33.5299,33.5733,33.5155,33.5372,91800.0
2009-12-17 15:30:00,46.45,46.52,46.43,46.45,122800.0,33.5444,33.5949,33.5299,33.5444,122800.0
2009-12-17 15:40:00,46.44,46.45,46.35,46.38,180400.0,33.5372,33.5444,33.4722,33.4938,180400.0
2009-12-17 15:50:00,46.38,46.41,46.26,46.27,252200.0,33.4938,33.5155,33.4072,33.4144,252200.0
2009-12-18 09:30:00,46.76,46.8,46.63,46.79,897000.0,33.7682,33.7971,33.6744,33.7899,897000.0
2009-12-18 09:40:00,46.79,46.96,46.74,46.92,79800.0,33.7899,33.9127,33.7538,33.8838,79800.0
2009-12-18 09:50:00,46.94,46.95,46.78,46.81,157200.0,33.8982,33.9055,33.7827,33.8044,157200.0
2009-12-18 10:00:00,46.77,46.91,46.74,46.88,124600.0,33.7755,33.8766,33.7538,33.8549,124600.0
2009-12-18 10:10:00,46.88,47.05,46.88,46.99,134000.0,33.8549,33.9777,33.8549,33.9343,134000.0
2009-12-18 10:20:00,46.99,47.02,46.8,46.86,144800.0,33.9343,33.956,33.7971,33.8405,144800.0
2009-12-18 10:30:00,46.86,46.9,46.74,46.75,112600.0,33.8405,33.8693,33.7538,33.761,112600.0
2009-12-18 10:40:00,46.77,46.77,46.54,46.54,140000.0,33.7755,33.7755,33.6094,33.6094,140000.0
2009-12-18 10:50:00,46.54,46.59,46.52,46.59,333600.0,33.6094,33.6455,33.5949,33.6455,333600.0
2009-12-18 11:00:00,46.58,46.6,46.37,46.39,96200.0,33.6383,33.6527,33.4866,33.501,96200.0
2009-12-18 11:10:00,46.4,46.42,46.13,46.19,163600.0,33.5083,33.5227,33.3133,33.3566,163600.0
2009-12-18 11:20:00,46.19,46.43,46.15,46.41,124400.0,33.3566,33.5299,33.3277,33.5155,124400.0
2009-12-18 11:30:00,46.41,46.45,46.3,46.37,108800.0,33.5155,33.5444,33.436,33.4866,108800.0
2009-12-18 11:40:00,46.38,46.38,46.28,46.31,48200.0,33.4938,33.4938,33.4216,33.4433,48200.0
2009-12-18 11:50:00,46.34,46.56,46.34,46.47,40600.0,33.4649,33.6238,33.4649,33.5588,40600.0
2009-12-18 12:00:00,46.49,46.53,46.41,46.44,32200.0,33.5733,33.6021,33.5155,33.5372,32200.0
2009-12-18 12:10:00,46.46,46.66,46.46,46.61,56600.0,33.5516,33.696,33.5516,33.6599,56600.0
2009-12-18 12:20:00,46.65,46.69,46.59,46.6,83000.0,33.6888,33.7177,33.6455,33.6527,83000.0
2009-12-18 12:30:00,46.59,46.6,46.53,46.56,38200.0,33.6455,33.6527,33.6021,33.6238,38200.0
2009-12-18 12:40:00,46.56,46.66,46.56,46.65,57200.0,33.6238,33.696,33.6238,33.6888,57200.0
2009-12-18 12:50:00,46.66,46.69,46.62,46.63,41800.0,33.696,33.7177,33.6671,33.6744,41800.0
2009-12-18 13:00:00,46.63,46.7,46.63,46.69,50600.0,33.6744,33.7249,33.6744,33.7177,50600.0
2009-12-18 13:10:00,46.68,46.77,46.61,46.64,101400.0,33.7105,33.7755,33.6599,33.6816,101400.0
2009-12-18 13:20:00,46.65,46.76,46.6,46.7,59200.0,33.6888,33.7682,33.6527,33.7249,59200.0
2009-12-18 13:30:00,46.72,46.73,46.66,46.67,83000.0,33.7394,33.7466,33.696,33.7032,83000.0
2009-12-18 13:40:00,46.67,46.71,46.63,46.63,48200.0,33.7032,33.7321,33.6744,33.6744,48200.0
2009-12-18 13:50:00,46.63,46.68,46.59,46.66,35000.0,33.6744,33.7105,33.6455,33.696,35000.0
2009-12-18 14:00:00,46.66,46.7,46.65,46.65,83000.0,33.696,33.7249,33.6888,33.6888,83000.0
2009-12-18 14:10:00,46.64,46.65,46.52,46.57,57800.0,33.6816,33.6888,33.5949,33.631,57800.0
2009-12-18 14:20:00,46.57,46.57,46.45,46.52,52600.0,33.631,33.631,33.5444,33.5949,52600.0
2009-12-18 14:30:00,46.52,46.58,46.48,46.56,29800.0,33.5949,33.6383,33.566,33.6238,29800.0
2009-12-18 14:40:00,46.56,46.59,46.47,46.49,29000.0,33.6238,33.6455,33.5588,33.5733,29000.0
2009-12-18 14:50:00,46.49,46.52,46.47,46.48,29400.0,33.5733,33.5949,33.5588,33.566,29400.0
2009-12-18 15:00:00,46.49,46.54,46.47,46.51,59400.0,33.5733,33.6094,33.5588,33.5877,59400.0
2009-12-18 15:10:00,46.51,46.51,46.35,46.45,153600.0,33.5877,33.5877,33.4722,33.5444,153600.0
2009-12-18 15:20:00,46.44,46.51,46.34,46.4,83600.0,33.5372,33.5877,33.4649,33.5083,83600.0
2009-12-18 15:30:00,46.39,46.48,46.35,46.47,153400.0,33.501,33.566,33.4722,33.5588,153400.0
2009-12-18 15:40:00,46.47,46.47,46.35,46.41,304800.0,33.5588,33.5588,33.4722,33.5155,304800.0
2009-12-18 15:50:00,46.4,46.52,46.37,46.52,381600.0,33.5083,33.5949,33.4866,33.5949,381600.0
2009-12-21 09:30:00,46.92,47.4,46.92,47.29,211400.0,33.8838,34.2304,33.8838,34.151,211400.0
2009-12-21 09:40:00,47.28,47.31,47.13,47.14,70600.0,34.1438,34.1654,34.0354,34.0427,70600.0
2009-12-21 09:50:00,47.13,47.27,47.08,47.26,85800.0,34.0354,34.1365,33.9993,34.1293,85800.0
2009-12-21 10:00:00,47.26,47.38,47.24,47.35,236600.0,34.1293,34.216,34.1149,34.1943,236600.0
2009-12-21 10:10:00,47.35,47.36,47.22,47.34,104200.0,34.1943,34.2015,34.1004,34.1871,104200.0
2009-12-21 10:20:00,47.34,47.35,47.31,47.33,93800.0,34.1871,34.1943,34.1654,34.1799,93800.0
2009-12-21 10:30:00,47.32,47.37,47.27,47.35,103200.0,34.1727,34.2088,34.1365,34.1943,103200.0
2009-12-21 10:40:00,47.35,47.46,47.33,47.4,142800.0,34.1943,34.2738,34.1799,34.2304,142800.0
2009-12-21 10:50:00,47.41,47.5,47.41,47.47,103400.0,34.2376,34.3026,34.2376,34.281,103400.0
2009-12-21 11:00:00,47.46,47.47,47.38,47.42,76600.0,34.2738,34.281,34.216,34.2449,76600.0
2009-12-21 11:10:00,47.43,47.45,47.3,47.31,87000.0,34.2521,34.2665,34.1582,34.1654,87000.0
2009-12-21 11:20:00,47.31,47.44,47.31,47.39,86000.0,34.1654,34.2593,34.1654,34.2232,86000.0
2009-12-21 11:30:00,47.41,47.54,47.38,47.54,115000.0,34.2376,34.3315,34.216,34.3315,115000.0
2009-12-21 11:40:00,47.55,47.58,47.43,47.44,276600.0,34.3388,34.3604,34.2521,34.2593,276600.0
2009-12-21 11:50:00,47.43,47.49,47.37,47.47,92800.0,34.2521,34.2954,34.2088,34.281,92800.0
2009-12-21 12:00:00,47.47,47.61,47.44,47.55,78200.0,34.281,34.3821,34.2593,34.3388,78200.0
2009-12-21 12:10:00,47.55,47.58,47.51,47.57,77200.0,34.3388,34.3604,34.3099,34.3532,77200.0
2009-12-21 12:20:00,47.57,47.59,47.49,47.51,69000.0,34.3532,34.3676,34.2954,34.3099,69000.0
2009-12-21 12:30:00,47.51,47.62,47.47,47.47,71000.0,34.3099,34.3893,34.281,34.281,71000.0
2009-12-21 12:40:00,47.49,47.51,47.35,47.35,136000.0,34.2954,34.3099,34.1943,34.1943,136000.0
2009-12-21 12:50:00,47.35,47.45,47.32,47.45,143800.0,34.1943,34.2665,34.1727,34.2665,143800.0
2009-12-21 13:00:00,47.45,47.45,47.34,47.34,40600.0,34.2665,34.2665,34.1871,34.1871,40600.0
2009-12-21 13:10:00,47.34,47.36,47.19,47.21,92400.0,34.1871,34.2015,34.0788,34.0932,92400.0
2009-12-21 13:20:00,47.21,47.4,47.21,47.4,89800.0,34.0932,34.2304,34.0932,34.2304,89800.0
2009-12-21 13:30:00,47.39,47.39,47.32,47.34,84600.0,34.2232,34.2232,34.1727,34.1871,84600.0
2009-12-21 13:40:00,47.34,47.35,47.21,47.26,79000.0,34.1871,34.1943,34.0932,34.1293,79000.0
2009-12-21 13:50:00,47.27,47.39,47.26,47.38,48600.0,34.1365,34.2232,34.1293,34.216,48600.0
2009-12-21 14:00:00,47.39,47.4,47.32,47.36,74000.0,34.2232,34.2304,34.1727,34.2015,74000.0
2009-12-21 14:10:00,47.37,47.48,47.35,47.42,67000.0,34.2088,34.2882,34.1943,34.2449,67000.0
2009-12-21 14:20:00,47.43,47.47,47.36,47.44,159800.0,34.2521,34.281,34.2015,34.2593,159800.0
2009-12-21 14:30:00,47.44,47.44,47.4,47.44,42400.0,34.2593,34.2593,34.2304,34.2593,42400.0
2009-12-21 14:40:00,47.44,47.45,47.38,47.38,51200.0,34.2593,34.2665,34.216,34.216,51200.0
2009-12-21 14:50:00,47.38,47.51,47.38,47.5,144600.0,34.216,34.3099,34.216,34.3026,144600.0
2009-12-21 15:00:00,47.5,47.5,47.35,47.37,81600.0,34.3026,34.3026,34.1943,34.2088,81600.0
2009-12-21 15:10:00,47.38,47.38,47.28,47.32,182000.0,34.216,34.216,34.1438,34.1727,182000.0
2009-12-21 15:20:00,47.32,47.35,47.27,47.3,77000.0,34.1727,34.1943,34.1365,34.1582,77000.0
2009-12-21 15:30:00,47.3,47.34,47.23,47.32,148000.0,34.1582,34.1871,34.1077,34.1727,148000.0
2009-12-21 15:40:00,47.32,47.36,47.28,47.32,146000.0,34.1727,34.2015,34.1438,34.1727,146000.0
2009-12-21 15:50:00,47.32,47.41,47.3,47.35,184200.0,34.1727,34.2376,34.1582,34.1943,184200.0
2009-12-22 09:30:00,47.79,48.0,47.51,47.99,225600.0,34.5121,34.6637,34.3099,34.6565,225600.0
2009-12-22 09:40:00,47.94,48.0,47.83,47.88,119200.0,34.6204,34.6637,34.541,34.5771,119200.0
2009-12-22 09:50:00,47.85,48.05,47.85,48.05,102600.0,34.5554,34.6998,34.5554,34.6998,102600.0
2009-12-22 10:00:00,48.05,48.13,47.95,48.1,100000.0,34.6998,34.7576,34.6276,34.7359,100000.0
2009-12-22 10:10:00,48.1,48.21,48.08,48.09,112200.0,34.7359,34.8154,34.7215,34.7287,112200.0
2009-12-22 10:20:00,48.1,48.25,48.07,48.24,55000.0,34.7359,34.8443,34.7143,34.837,55000.0
2009-12-22 10:30:00,48.25,48.25,48.14,48.21,82800.0,34.8443,34.8443,34.7648,34.8154,82800.0
2009-12-22 10:40:00,48.18,48.21,47.96,47.99,106200.0,34.7937,34.8154,34.6348,34.6565,106200.0
2009-12-22 10:50:00,47.97,48.1,47.95,47.98,67800.0,34.6421,34.7359,34.6276,34.6493,67800.0
2009-12-22 11:00:00,47.96,47.99,47.8,47.99,50800.0,34.6348,34.6565,34.5193,34.6565,50800.0
2009-12-22 11:10:00,47.99,48.14,47.98,48.1,60200.0,34.6565,34.7648,34.6493,34.7359,60200.0
2009-12-22 11:20:00,48.09,48.11,48.02,48.06,45800.0,34.7287,34.7432,34.6782,34.7071,45800.0
2009-12-22 11:30:00,48.05,48.05,47.96,47.99,43400.0,34.6998,34.6998,34.6348,34.6565,43400.0
2009-12-22 11:40:00,47.98,48.06,47.98,48.06,35800.0,34.6493,34.7071,34.6493,34.7071,35800.0
2009-12-22 11:50:00,48.07,48.12,48.04,48.12,24800.0,34.7143,34.7504,34.6926,34.7504,24800.0
2009-12-22 12:00:00,48.12,48.2,48.1,48.16,44400.0,34.7504,34.8082,34.7359,34.7793,44400.0
2009-12-22 12:10:00,48.17,48.22,48.12,48.21,53600.0,34.7865,34.8226,34.7504,34.8154,53600.0
2009-12-22 12:20:00,48.21,48.27,48.13,48.25,68400.0,34.8154,34.8587,34.7576,34.8443,68400.0
2009-12-22 12:30:00,48.27,48.32,48.25,48.29,51200.0,34.8587,34.8948,34.8443,34.8731,51200.0
2009-12-22 12:40:00,48.31,48.43,48.28,48.38,86800.0,34.8876,34.9743,34.8659,34.9381,86800.0
2009-12-22 12:50:00,48.38,48.5,48.33,48.43,83600.0,34.9381,35.0248,34.902,34.9743,83600.0
2009-12-22 13:00:00,48.43,48.58,48.36,48.56,177600.0,34.9743,35.0826,34.9237,35.0681,177600.0
2009-12-22 13:10:00,48.58,48.62,48.54,48.58,50800.0,35.0826,35.1115,35.0537,35.0826,50800.0
2009-12-22 13:20:00,48.57,48.65,48.57,48.59,96400.0,35.0754,35.1331,35.0754,35.0898,96400.0
2009-12-22 13:30:00,48.6,48.68,48.57,48.66,119600.0,35.097,35.1548,35.0754,35.1403,119600.0
2009-12-22 13:40:00,48.66,48.7,48.6,48.63,53600.0,35.1403,35.1692,35.097,35.1187,53600.0
2009-12-22 13:50:00,48.62,48.71,48.6,48.67,56200.0,35.1115,35.1765,35.097,35.1476,56200.0
2009-12-22 14:00:00,48.67,48.7,48.63,48.7,79600.0,35.1476,35.1692,35.1187,35.1692,79600.0
2009-12-22 14:10:00,48.7,48.72,48.65,48.66,80200.0,35.1692,35.1837,35.1331,35.1403,80200.0
2009-12-22 14:20:00,48.67,48.69,48.64,48.67,69000.0,35.1476,35.162,35.1259,35.1476,69000.0
2009-12-22 14:30:00,48.67,48.69,48.63,48.68,86800.0,35.1476,35.162,35.1187,35.1548,86800.0
2009-12-22 14:40:00,48.69,48.85,48.68,48.78,158400.0,35.162,35.2776,35.1548,35.227,158400.0
2009-12-22 14:50:00,48.77,48.81,48.73,48.77,119600.0,35.2198,35.2487,35.1909,35.2198,119600.0
2009-12-22 15:00:00,48.77,48.77,48.67,48.72,141400.0,35.2198,35.2198,35.1476,35.1837,141400.0
2009-12-22 15:10:00,48.72,48.76,48.68,48.74,147400.0,35.1837,35.2126,35.1548,35.1981,147400.0
2009-12-22 15:20:00,48.74,48.79,48.74,48.76,163200.0,35.1981,35.2342,35.1981,35.2126,163200.0
2009-12-22 15:30:00,48.75,48.81,48.73,48.77,205600.0,35.2053,35.2487,35.1909,35.2198,205600.0
2009-12-22 15:40:00,48.76,48.83,48.71,48.82,240800.0,35.2126,35.2631,35.1765,35.2559,240800.0
2009-12-22 15:50:00,48.83,48.98,48.82,48.88,642600.0,35.2631,35.3714,35.2559,35.2992,642600.0
2009-12-23 09:30:00,48.9,49.35,48.84,49.35,247600.0,35.3137,35.6386,35.2703,35.6386,247600.0
2009-12-23 09:40:00,49.35,49.58,49.19,49.58,289800.0,35.6386,35.8047,35.5231,35.8047,289800.0
2009-12-23 09:50:00,49.57,49.66,49.45,49.51,448200.0,35.7975,35.8625,35.7109,35.7542,448200.0
2009-12-23 10:00:00,49.49,49.49,49.22,49.24,168000.0,35.7397,35.7397,35.5448,35.5592,168000.0
2009-12-23 10:10:00,49.24,49.33,49.22,49.29,100000.0,35.5592,35.6242,35.5448,35.5953,100000.0
2009-12-23 10:20:00,49.27,49.39,49.02,49.13,141600.0,35.5809,35.6675,35.4003,35.4798,141600.0
2009-12-23 10:30:00,49.15,49.51,49.13,49.41,487600.0,35.4942,35.7542,35.4798,35.682,487600.0
2009-12-23 10:40:00,49.42,49.63,49.41,49.5,243800.0,35.6892,35.8408,35.682,35.747,243800.0
2009-12-23 10:50:00,49.5,49.52,49.24,49.27,292800.0,35.747,35.7614,35.5592,35.5809,292800.0
2009-12-23 11:00:00,49.27,49.27,49.19,49.23,80400.0,35.5809,35.5809,35.5231,35.552,80400.0
2009-12-23 11:10:00,49.22,49.27,49.16,49.22,119400.0,35.5448,35.5809,35.5014,35.5448,119400.0
2009-12-23 11:20:00,49.22,49.3,49.21,49.27,267400.0,35.5448,35.6025,35.5375,35.5809,267400.0
2009-12-23 11:30:00,49.26,49.3,49.19,49.22,39000.0,35.5736,35.6025,35.5231,35.5448,39000.0
2009-12-23 11:40:00,49.24,49.4,49.23,49.27,103000.0,35.5592,35.6747,35.552,35.5809,103000.0
2009-12-23 11:50:00,49.27,49.36,49.26,49.35,76400.0,35.5809,35.6459,35.5736,35.6386,76400.0
2009-12-23 12:00:00,49.35,49.37,49.29,49.35,59800.0,35.6386,35.6531,35.5953,35.6386,59800.0
2009-12-23 12:10:00,49.35,49.38,49.26,49.38,139200.0,35.6386,35.6603,35.5736,35.6603,139200.0
2009-12-23 12:20:00,49.37,49.52,49.37,49.52,30400.0,35.6531,35.7614,35.6531,35.7614,30400.0
2009-12-23 12:30:00,49.52,49.62,49.49,49.62,67400.0,35.7614,35.8336,35.7397,35.8336,67400.0
2009-12-23 12:40:00,49.62,49.72,49.61,49.72,65200.0,35.8336,35.9058,35.8264,35.9058,65200.0
2009-12-23 12:50:00,49.72,49.85,49.72,49.85,82800.0,35.9058,35.9997,35.9058,35.9997,82800.0
2009-12-23 13:00:00,49.85,49.85,49.71,49.72,57600.0,35.9997,35.9997,35.8986,35.9058,57600.0
2009-12-23 13:10:00,49.72,49.73,49.66,49.7,50800.0,35.9058,35.9131,35.8625,35.8914,50800.0
2009-12-23 13:20:00,49.71,49.74,49.68,49.72,26400.0,35.8986,35.9203,35.877,35.9058,26400.0
2009-12-23 13:30:00,49.74,49.84,49.63,49.66,67400.0,35.9203,35.9925,35.8408,35.8625,67400.0
2009-12-23 13:40:00,49.65,49.73,49.6,49.69,115600.0,35.8553,35.9131,35.8192,35.8842,115600.0
2009-12-23 13:50:00,49.71,49.74,49.58,49.59,81200.0,35.8986,35.9203,35.8047,35.812,81200.0
2009-12-23 14:00:00,49.6,49.63,49.57,49.63,164400.0,35.8192,35.8408,35.7975,35.8408,164400.0
2009-12-23 14:10:00,49.63,49.69,49.62,49.62,58000.0,35.8408,35.8842,35.8336,35.8336,58000.0
2009-12-23 14:20:00,49.63,49.7,49.62,49.65,51600.0,35.8408,35.8914,35.8336,35.8553,51600.0
2009-12-23 14:30:00,49.64,49.8,49.63,49.74,44000.0,35.8481,35.9636,35.8408,35.9203,44000.0
2009-12-23 14:40:00,49.74,49.8,49.7,49.73,46200.0,35.9203,35.9636,35.8914,35.9131,46200.0
2009-12-23 14:50:00,49.73,49.74,49.63,49.63,53000.0,35.9131,35.9203,35.8408,35.8408,53000.0
2009-12-23 15:00:00,49.63,49.68,49.6,49.67,49000.0,35.8408,35.877,35.8192,35.8697,49000.0
2009-12-23 15:10:00,49.68,49.73,49.68,49.73,47200.0,35.877,35.9131,35.877,35.9131,47200.0
2009-12-23 15:20:00,49.73,49.75,49.7,49.74,83800.0,35.9131,35.9275,35.8914,35.9203,83800.0
2009-12-23 15:30:00,49.74,49.8,49.74,49.8,187600.0,35.9203,35.9636,35.9203,35.9636,187600.0
2009-12-23 15:40:00,49.79,49.91,49.78,49.89,187400.0,35.9564,36.0431,35.9492,36.0286,187400.0
2009-12-23 15:50:00,49.89,49.97,49.89,49.93,401000.0,36.0286,36.0864,36.0286,36.0575,401000.0
2009-12-24 09:30:00,49.99,49.99,49.76,49.94,111800.0,36.1008,36.1008,35.9347,36.0647,111800.0
2009-12-24 09:40:00,49.94,50.38,49.93,50.35,155000.0,36.0647,36.3825,36.0575,36.3608,155000.0
2009-12-24 09:50:00,50.33,50.61,50.26,50.55,113400.0,36.3464,36.5486,36.2958,36.5052,113400.0
2009-12-24 10:00:00,50.56,50.73,50.47,50.63,139800.0,36.5125,36.6352,36.4475,36.563,139800.0
2009-12-24 10:10:00,50.63,50.66,50.51,50.53,58600.0,36.563,36.5847,36.4763,36.4908,58600.0
2009-12-24 10:20:00,50.55,50.66,50.41,50.59,115400.0,36.5052,36.5847,36.4041,36.5341,115400.0
2009-12-24 10:30:00,50.59,50.59,50.16,50.29,228200.0,36.5341,36.5341,36.2236,36.3175,228200.0
2009-12-24 10:40:00,50.31,50.42,50.26,50.3,76600.0,36.3319,36.4114,36.2958,36.3247,76600.0
2009-12-24 10:50:00,50.3,50.41,50.27,50.35,61600.0,36.3247,36.4041,36.303,36.3608,61600.0
2009-12-24 11:00:00,50.37,50.41,50.24,50.29,66600.0,36.3752,36.4041,36.2814,36.3175,66600.0
2009-12-24 11:10:00,50.29,50.3,50.13,50.15,86000.0,36.3175,36.3247,36.2019,36.2164,86000.0
2009-12-24 11:20:00,50.18,50.27,50.13,50.15,75000.0,36.238,36.303,36.2019,36.2164,75000.0
2009-12-24 11:30:00,50.15,50.27,50.15,50.21,52800.0,36.2164,36.303,36.2164,36.2597,52800.0
2009-12-24 11:40:00,50.22,50.31,50.22,50.26,27800.0,36.2669,36.3319,36.2669,36.2958,27800.0
2009-12-24 11:50:00,50.27,50.29,50.19,50.21,43600.0,36.303,36.3175,36.2453,36.2597,43600.0
2009-12-24 12:00:00,50.24,50.27,50.15,50.22,52200.0,36.2814,36.303,36.2164,36.2669,52200.0
2009-12-24 12:10:00,50.22,50.29,50.17,50.17,49600.0,36.2669,36.3175,36.2308,36.2308,49600.0
2009-12-24 12:20:00,50.18,50.25,50.1,50.17,63000.0,36.238,36.2886,36.1803,36.2308,63000.0
2009-12-24 12:30:00,50.17,50.32,50.17,50.32,42600.0,36.2308,36.3391,36.2308,36.3391,42600.0
2009-12-24 12:40:00,50.32,50.32,50.23,50.27,55400.0,36.3391,36.3391,36.2741,36.303,55400.0
2009-12-24 12:50:00,50.27,50.35,50.26,50.31,104600.0,36.303,36.3608,36.2958,36.3319,104600.0
2009-12-28 09:30:00,50.88,50.88,50.44,50.51,109000.0,36.7435,36.7435,36.4258,36.4763,109000.0
2009-12-28 09:40:00,50.51,50.57,50.43,50.43,111200.0,36.4763,36.5197,36.4186,36.4186,111200.0
2009-12-28 09:50:00,50.43,50.51,50.35,50.51,67400.0,36.4186,36.4763,36.3608,36.4763,67400.0
2009-12-28 10:00:00,50.51,50.56,50.19,50.21,210200.0,36.4763,36.5125,36.2453,36.2597,210200.0
2009-12-28 10:10:00,50.21,50.22,49.85,49.91,157600.0,36.2597,36.2669,35.9997,36.0431,157600.0
2009-12-28 10:20:00,49.88,50.13,49.88,50.09,50800.0,36.0214,36.2019,36.0214,36.173,50800.0
2009-12-28 10:30:00,50.1,50.11,49.87,49.88,54200.0,36.1803,36.1875,36.0142,36.0214,54200.0
2009-12-28 10:40:00,49.87,50.02,49.85,50.02,84400.0,36.0142,36.1225,35.9997,36.1225,84400.0
2009-12-28 10:50:00,50.02,50.09,50.02,50.08,52000.0,36.1225,36.173,36.1225,36.1658,52000.0
2009-12-28 11:00:00,50.08,50.09,50.03,50.06,35200.0,36.1658,36.173,36.1297,36.1514,35200.0
2009-12-28 11:10:00,50.05,50.1,50.05,50.09,44800.0,36.1442,36.1803,36.1442,36.173,44800.0
2009-12-28 11:20:00,50.09,50.21,50.09,50.21,28200.0,36.173,36.2597,36.173,36.2597,28200.0
2009-12-28 11:30:00,50.22,50.24,50.22,50.23,18600.0,36.2669,36.2814,36.2669,36.2741,18600.0
2009-12-28 11:40:00,50.23,50.25,50.16,50.16,20800.0,36.2741,36.2886,36.2236,36.2236,20800.0
2009-12-28 11:50:00,50.16,50.17,50.02,50.07,36200.0,36.2236,36.2308,36.1225,36.1586,36200.0
2009-12-28 12:00:00,50.08,50.08,49.96,50.01,26200.0,36.1658,36.1658,36.0792,36.1153,26200.0
2009-12-28 12:10:00,50.04,50.06,49.99,50.01,19400.0,36.1369,36.1514,36.1008,36.1153,19400.0
2009-12-28 12:20:00,49.99,49.99,49.92,49.97,24400.0,36.1008,36.1008,36.0503,36.0864,24400.0
2009-12-28 12:30:00,49.98,49.98,49.91,49.91,22000.0,36.0936,36.0936,36.0431,36.0431,22000.0
2009-12-28 12:40:00,49.9,50.14,49.9,50.14,28800.0,36.0358,36.2091,36.0358,36.2091,28800.0
2009-12-28 12:50:00,50.15,50.22,50.14,50.21,25800.0,36.2164,36.2669,36.2091,36.2597,25800.0
2009-12-28 13:00:00,50.22,50.24,50.19,50.24,39200.0,36.2669,36.2814,36.2453,36.2814,39200.0
2009-12-28 13:10:00,50.24,50.24,50.17,50.21,38400.0,36.2814,36.2814,36.2308,36.2597,38400.0
2009-12-28 13:20:00,50.21,50.22,50.17,50.17,33200.0,36.2597,36.2669,36.2308,36.2308,33200.0
2009-12-28 13:30:00,50.16,50.17,50.04,50.07,38800.0,36.2236,36.2308,36.1369,36.1586,38800.0
2009-12-28 13:40:00,50.07,50.1,50.06,50.07,22400.0,36.1586,36.1803,36.1514,36.1586,22400.0
2009-12-28 13:50:00,50.07,50.08,49.97,49.97,75800.0,36.1586,36.1658,36.0864,36.0864,75800.0
2009-12-28 14:00:00,49.98,50.0,49.91,49.95,40800.0,36.0936,36.108,36.0431,36.0719,40800.0
2009-12-28 14:10:00,49.95,49.95,49.85,49.87,29400.0,36.0719,36.0719,35.9997,36.0142,29400.0
2009-12-28 14:20:00,49.87,49.91,49.8,49.88,62200.0,36.0142,36.0431,35.9636,36.0214,62200.0
2009-12-28 14:30:00,49.9,49.96,49.85,49.85,54800.0,36.0358,36.0792,35.9997,35.9997,54800.0
2009-12-28 14:40:00,49.85,49.87,49.77,49.85,48200.0,35.9997,36.0142,35.9419,35.9997,48200.0
2009-12-28 14:50:00,49.85,49.89,49.81,49.84,30400.0,35.9997,36.0286,35.9708,35.9925,30400.0
2009-12-28 15:00:00,49.85,49.88,49.82,49.85,62600.0,35.9997,36.0214,35.9781,35.9997,62600.0
2009-12-28 15:10:00,49.88,49.88,49.81,49.82,71400.0,36.0214,36.0214,35.9708,35.9781,71400.0
2009-12-28 15:20:00,49.82,49.89,49.81,49.87,80600.0,35.9781,36.0286,35.9708,36.0142,80600.0
2009-12-28 15:30:00,49.87,49.94,49.85,49.94,79000.0,36.0142,36.0647,35.9997,36.0647,79000.0
2009-12-28 15:40:00,49.94,49.94,49.84,49.84,349600.0,36.0647,36.0647,35.9925,35.9925,349600.0
2009-12-28 15:50:00,49.84,50.0,49.84,49.98,344000.0,35.9925,36.108,35.9925,36.0936,344000.0
2009-12-29 09:30:00,50.09,50.36,49.92,49.92,80800.0,36.173,36.368,36.0503,36.0503,80800.0
2009-12-29 09:40:00,49.92,50.19,49.92,50.13,99400.0,36.0503,36.2453,36.0503,36.2019,99400.0
2009-12-29 09:50:00,50.17,50.34,50.02,50.04,81600.0,36.2308,36.3536,36.1225,36.1369,81600.0
2009-12-29 10:00:00,50.04,50.15,49.87,50.13,56200.0,36.1369,36.2164,36.0142,36.2019,56200.0
2009-12-29 10:10:00,50.14,50.21,50.09,50.17,43200.0,36.2091,36.2597,36.173,36.2308,43200.0
2009-12-29 10:20:00,50.17,50.24,50.15,50.18,69800.0,36.2308,36.2814,36.2164,36.238,69800.0
2009-12-29 10:30:00,50.2,50.21,49.94,49.94,68200.0,36.2525,36.2597,36.0647,36.0647,68200.0
2009-12-29 10:40:00,49.94,49.94,49.66,49.66,132200.0,36.0647,36.0647,35.8625,35.8625,132200.0
2009-12-29 10:50:00,49.67,49.77,49.65,49.7,104600.0,35.8697,35.9419,35.8553,35.8914,104600.0
2009-12-29 11:00:00,49.73,49.81,49.68,49.69,82800.0,35.9131,35.9708,35.877,35.8842,82800.0
2009-12-29 11:10:00,49.67,49.71,49.6,49.68,84600.0,35.8697,35.8986,35.8192,35.877,84600.0
2009-12-29 11:20:00,49.68,49.7,49.51,49.52,62000.0,35.877,35.8914,35.7542,35.7614,62000.0
2009-12-29 11:30:00,49.52,49.65,49.48,49.61,101400.0,35.7614,35.8553,35.7325,35.8264,101400.0
2009-12-29 11:40:00,49.62,49.62,49.57,49.6,26800.0,35.8336,35.8336,35.7975,35.8192,26800.0
2009-12-29 11:50:00,49.6,49.72,49.54,49.7,110400.0,35.8192,35.9058,35.7759,35.8914,110400.0
2009-12-29 12:00:00,49.7,49.76,49.43,49.45,232200.0,35.8914,35.9347,35.6964,35.7109,232200.0
2009-12-29 12:10:00,49.43,49.45,49.21,49.29,166000.0,35.6964,35.7109,35.5375,35.5953,166000.0
2009-12-29 12:20:00,49.3,49.32,49.24,49.26,79200.0,35.6025,35.617,35.5592,35.5736,79200.0
2009-12-29 12:30:00,49.26,49.45,49.22,49.44,98000.0,35.5736,35.7109,35.5448,35.7036,98000.0
2009-12-29 12:40:00,49.44,49.61,49.4,49.6,115600.0,35.7036,35.8264,35.6747,35.8192,115600.0
2009-12-29 12:50:00,49.6,49.73,49.59,49.72,96400.0,35.8192,35.9131,35.812,35.9058,96400.0
2009-12-29 13:00:00,49.72,49.76,49.67,49.76,76600.0,35.9058,35.9347,35.8697,35.9347,76600.0
2009-12-29 13:10:00,49.76,49.83,49.73,49.79,123600.0,35.9347,35.9853,35.9131,35.9564,123600.0
2009-12-29 13:20:00,49.8,49.88,49.8,49.86,53600.0,35.9636,36.0214,35.9636,36.0069,53600.0
2009-12-29 13:30:00,49.87,49.96,49.85,49.96,181400.0,36.0142,36.0792,35.9997,36.0792,181400.0
2009-12-29 13:40:00,49.96,49.99,49.94,49.96,39800.0,36.0792,36.1008,36.0647,36.0792,39800.0
2009-12-29 13:50:00,49.96,49.99,49.84,49.85,70800.0,36.0792,36.1008,35.9925,35.9997,70800.0
2009-12-29 14:00:00,49.85,49.85,49.64,49.7,122200.0,35.9997,35.9997,35.8481,35.8914,122200.0
2009-12-29 14:10:00,49.7,49.81,49.67,49.77,39600.0,35.8914,35.9708,35.8697,35.9419,39600.0
2009-12-29 14:20:00,49.74,49.74,49.48,49.52,77600.0,35.9203,35.9203,35.7325,35.7614,77600.0
2009-12-29 14:30:00,49.52,49.74,49.51,49.73,104000.0,35.7614,35.9203,35.7542,35.9131,104000.0
2009-12-29 14:40:00,49.73,49.91,49.73,49.9,79600.0,35.9131,36.0431,35.9131,36.0358,79600.0
2009-12-29 14:50:00,49.91,49.94,49.9,49.91,101000.0,36.0431,36.0647,36.0358,36.0431,101000.0
2009-12-29 15:00:00,49.91,49.95,49.77,49.77,129400.0,36.0431,36.0719,35.9419,35.9419,129400.0
2009-12-29 15:10:00,49.77,49.78,49.68,49.77,66200.0,35.9419,35.9492,35.877,35.9419,66200.0
2009-12-29 15:20:00,49.77,49.87,49.73,49.87,42600.0,35.9419,36.0142,35.9131,36.0142,42600.0
2009-12-29 15:30:00,49.87,49.88,49.64,49.66,98800.0,36.0142,36.0214,35.8481,35.8625,98800.0
2009-12-29 15:40:00,49.66,49.7,49.6,49.69,140400.0,35.8625,35.8914,35.8192,35.8842,140400.0
2009-12-29 15:50:00,49.7,49.7,49.57,49.63,246200.0,35.8914,35.8914,35.7975,35.8408,246200.0
2009-12-30 09:30:00,49.64,49.65,49.26,49.47,63400.0,35.8481,35.8553,35.5736,35.7253,63400.0
2009-12-30 09:40:00,49.46,49.59,49.38,49.38,49200.0,35.7181,35.812,35.6603,35.6603,49200.0
2009-12-30 09:50:00,49.4,49.81,49.4,49.8,73800.0,35.6747,35.9708,35.6747,35.9636,73800.0
2009-12-30 10:00:00,49.8,49.85,49.74,49.81,167600.0,35.9636,35.9997,35.9203,35.9708,167600.0
2009-12-30 10:10:00,49.8,49.8,49.51,49.61,61400.0,35.9636,35.9636,35.7542,35.8264,61400.0
2009-12-30 10:20:00,49.62,49.7,49.58,49.7,25400.0,35.8336,35.8914,35.8047,35.8914,25400.0
2009-12-30 10:30:00,49.7,49.76,49.37,49.37,128200.0,35.8914,35.9347,35.6531,35.6531,128200.0
2009-12-30 10:40:00,49.38,49.38,49.22,49.3,63000.0,35.6603,35.6603,35.5448,35.6025,63000.0
2009-12-30 10:50:00,49.28,49.35,49.22,49.27,43200.0,35.5881,35.6386,35.5448,35.5809,43200.0
2009-12-30 11:00:00,49.26,49.49,49.26,49.45,60400.0,35.5736,35.7397,35.5736,35.7109,60400.0
2009-12-30 11:10:00,49.48,49.63,49.48,49.52,25400.0,35.7325,35.8408,35.7325,35.7614,25400.0
2009-12-30 11:20:00,49.5,49.55,49.47,49.47,16000.0,35.747,35.7831,35.7253,35.7253,16000.0
2009-12-30 11:30:00,49.47,49.47,49.36,49.44,27000.0,35.7253,35.7253,35.6459,35.7036,27000.0
2009-12-30 11:40:00,49.44,49.57,49.4,49.54,30400.0,35.7036,35.7975,35.6747,35.7759,30400.0
2009-12-30 11:50:00,49.59,49.7,49.59,49.68,33800.0,35.812,35.8914,35.812,35.877,33800.0
2009-12-30 12:00:00,49.68,49.73,49.66,49.69,25000.0,35.877,35.9131,35.8625,35.8842,25000.0
2009-12-30 12:10:00,49.68,49.7,49.48,49.5,26200.0,35.877,35.8914,35.7325,35.747,26200.0
2009-12-30 12:20:00,49.5,49.58,49.5,49.58,34000.0,35.747,35.8047,35.747,35.8047,34000.0
2009-12-30 12:30:00,49.58,49.58,49.43,49.43,22800.0,35.8047,35.8047,35.6964,35.6964,22800.0
2009-12-30 12:40:00,49.43,49.43,49.34,49.37,29800.0,35.6964,35.6964,35.6314,35.6531,29800.0
2009-12-30 12:50:00,49.35,49.46,49.34,49.45,44200.0,35.6386,35.7181,35.6314,35.7109,44200.0
2009-12-30 13:00:00,49.47,49.53,49.47,49.48,90600.0,35.7253,35.7686,35.7253,35.7325,90600.0
2009-12-30 13:10:00,49.49,49.56,49.48,49.52,23000.0,35.7397,35.7903,35.7325,35.7614,23000.0
2009-12-30 13:20:00,49.56,49.59,49.51,49.56,33800.0,35.7903,35.812,35.7542,35.7903,33800.0
2009-12-30 13:30:00,49.54,49.54,49.48,49.51,12800.0,35.7759,35.7759,35.7325,35.7542,12800.0
2009-12-30 13:40:00,49.5,49.63,49.5,49.58,19800.0,35.747,35.8408,35.747,35.8047,19800.0
2009-12-30 13:50:00,49.6,49.6,49.54,49.54,13600.0,35.8192,35.8192,35.7759,35.7759,13600.0
2009-12-30 14:00:00,49.54,49.55,49.49,49.49,28200.0,35.7759,35.7831,35.7397,35.7397,28200.0
2009-12-30 14:10:00,49.5,49.51,49.43,49.44,26400.0,35.747,35.7542,35.6964,35.7036,26400.0
2009-12-30 14:20:00,49.42,49.43,49.33,49.35,51000.0,35.6892,35.6964,35.6242,35.6386,51000.0
2009-12-30 14:30:00,49.35,49.38,49.32,49.32,27000.0,35.6386,35.6603,35.617,35.617,27000.0
2009-12-30 14:40:00,49.33,49.34,49.28,49.33,38400.0,35.6242,35.6314,35.5881,35.6242,38400.0
2009-12-30 14:50:00,49.34,49.38,49.32,49.37,36000.0,35.6314,35.6603,35.617,35.6531,36000.0
2009-12-30 15:00:00,49.37,49.37,49.26,49.35,61400.0,35.6531,35.6531,35.5736,35.6386,61400.0
2009-12-30 15:10:00,49.35,49.35,49.27,49.31,56000.0,35.6386,35.6386,35.5809,35.6098,56000.0
2009-12-30 15:20:00,49.31,49.43,49.3,49.41,43800.0,35.6098,35.6964,35.6025,35.682,43800.0
2009-12-30 15:30:00,49.42,49.43,49.31,49.33,59200.0,35.6892,35.6964,35.6098,35.6242,59200.0
2009-12-30 15:40:00,49.33,49.46,49.31,49.45,101000.0,35.6242,35.7181,35.6098,35.7109,101000.0
2009-12-30 15:50:00,49.45,49.45,49.33,49.37,172200.0,35.7109,35.7109,35.6242,35.6531,172200.0
2009-12-31 09:30:00,49.41,49.88,49.41,49.78,54600.0,35.682,36.0214,35.682,35.9492,54600.0
2009-12-31 09:40:00,49.77,49.77,49.59,49.65,30000.0,35.9419,35.9419,35.812,35.8553,30000.0
2009-12-31 09:50:00,49.65,49.74,49.62,49.62,26400.0,35.8553,35.9203,35.8336,35.8336,26400.0
2009-12-31 10:00:00,49.61,49.73,49.6,49.72,38200.0,35.8264,35.9131,35.8192,35.9058,38200.0
2009-12-31 10:10:00,49.72,49.72,49.61,49.66,158400.0,35.9058,35.9058,35.8264,35.8625,158400.0
2009-12-31 10:20:00,49.66,49.69,49.52,49.54,22000.0,35.8625,35.8842,35.7614,35.7759,22000.0
2009-12-31 10:30:00,49.51,49.52,48.84,48.88,283000.0,35.7542,35.7614,35.2703,35.2992,283000.0
2009-12-31 10:40:00,48.88,48.98,48.81,48.95,78600.0,35.2992,35.3714,35.2487,35.3498,78600.0
2009-12-31 10:50:00,48.95,49.13,48.95,49.0,52800.0,35.3498,35.4798,35.3498,35.3859,52800.0
2009-12-31 11:00:00,49.01,49.07,48.97,49.01,33800.0,35.3931,35.4364,35.3642,35.3931,33800.0
2009-12-31 11:10:00,49.0,49.04,48.9,48.91,26600.0,35.3859,35.4148,35.3137,35.3209,26600.0
2009-12-31 11:20:00,48.94,49.06,48.94,49.02,28600.0,35.3426,35.4292,35.3426,35.4003,28600.0
2009-12-31 11:30:00,48.98,48.98,48.86,48.93,23000.0,35.3714,35.3714,35.2848,35.3353,23000.0
2009-12-31 11:40:00,48.92,49.01,48.92,48.95,25000.0,35.3281,35.3931,35.3281,35.3498,25000.0
2009-12-31 11:50:00,48.96,49.01,48.92,48.96,22800.0,35.357,35.3931,35.3281,35.357,22800.0
2009-12-31 12:00:00,48.96,49.02,48.93,49.0,55600.0,35.357,35.4003,35.3353,35.3859,55600.0
2009-12-31 12:10:00,49.01,49.05,48.95,48.99,27000.0,35.3931,35.422,35.3498,35.3787,27000.0
2009-12-31 12:20:00,49.0,49.0,48.93,48.95,23800.0,35.3859,35.3859,35.3353,35.3498,23800.0
2009-12-31 12:30:00,48.95,48.99,48.93,48.98,19600.0,35.3498,35.3787,35.3353,35.3714,19600.0
2009-12-31 12:40:00,48.98,49.01,48.96,49.0,34800.0,35.3714,35.3931,35.357,35.3859,34800.0
2009-12-31 12:50:00,49.0,49.01,48.92,48.92,27200.0,35.3859,35.3931,35.3281,35.3281,27200.0
2009-12-31 13:00:00,48.92,48.93,48.88,48.88,29800.0,35.3281,35.3353,35.2992,35.2992,29800.0
2009-12-31 13:10:00,48.88,48.9,48.83,48.86,14600.0,35.2992,35.3137,35.2631,35.2848,14600.0
2009-12-31 13:20:00,48.85,49.0,48.85,48.99,28600.0,35.2776,35.3859,35.2776,35.3787,28600.0
2009-12-31 13:30:00,48.99,49.0,48.97,48.98,23400.0,35.3787,35.3859,35.3642,35.3714,23400.0
2009-12-31 13:40:00,48.98,48.99,48.95,48.95,9600.0,35.3714,35.3787,35.3498,35.3498,9600.0
2009-12-31 13:50:00,48.95,48.99,48.9,48.9,6400.0,35.3498,35.3787,35.3137,35.3137,6400.0
2009-12-31 14:00:00,48.91,48.96,48.91,48.96,23600.0,35.3209,35.357,35.3209,35.357,23600.0
2009-12-31 14:10:00,48.96,49.0,48.96,48.99,13400.0,35.357,35.3859,35.357,35.3787,13400.0
2009-12-31 14:20:00,48.99,49.0,48.97,48.97,40400.0,35.3787,35.3859,35.3642,35.3642,40400.0
2009-12-31 14:30:00,48.97,49.0,48.92,49.0,20600.0,35.3642,35.3859,35.3281,35.3859,20600.0
2009-12-31 14:40:00,49.0,49.04,48.96,48.96,20600.0,35.3859,35.4148,35.357,35.357,20600.0
2009-12-31 14:50:00,48.96,49.02,48.96,49.0,38600.0,35.357,35.4003,35.357,35.3859,38600.0
2009-12-31 15:00:00,49.0,49.0,48.98,48.98,49000.0,35.3859,35.3859,35.3714,35.3714,49000.0
2009-12-31 15:10:00,48.98,49.0,48.98,48.99,20000.0,35.3714,35.3859,35.3714,35.3787,20000.0
2009-12-31 15:20:00,49.0,49.0,48.97,49.0,45600.0,35.3859,35.3859,35.3642,35.3859,45600.0
2009-12-31 15:30:00,48.99,49.0,48.84,48.88,64400.0,35.3787,35.3859,35.2703,35.2992,64400.0
2009-12-31 15:40:00,48.87,48.88,48.71,48.76,88200.0,35.292,35.2992,35.1765,35.2126,88200.0
2009-12-31 15:50:00,48.76,48.88,48.65,48.66,182200.0,35.2126,35.2992,35.1331,35.1403,182200.0
2010-01-04 09:30:00,49.68,50.2,49.67,49.77,367200.0,35.877,36.2525,35.8697,35.9419,367200.0
2010-01-04 09:40:00,49.77,50.1,49.62,50.1,157800.0,35.9419,36.1803,35.8336,36.1803,157800.0
2010-01-04 09:50:00,50.13,50.22,49.88,49.94,149600.0,36.2019,36.2669,36.0214,36.0647,149600.0
2010-01-04 10:00:00,49.94,49.99,49.77,49.96,199600.0,36.0647,36.1008,35.9419,36.0792,199600.0
2010-01-04 10:10:00,49.95,49.97,49.62,49.63,166600.0,36.0719,36.0864,35.8336,35.8408,166600.0
2010-01-04 10:20:00,49.63,49.93,49.63,49.92,110800.0,35.8408,36.0575,35.8408,36.0503,110800.0
2010-01-04 10:30:00,49.92,50.02,49.84,49.86,144000.0,36.0503,36.1225,35.9925,36.0069,144000.0
2010-01-04 10:40:00,49.87,49.95,49.86,49.91,155400.0,36.0142,36.0719,36.0069,36.0431,155400.0
2010-01-04 10:50:00,49.88,49.98,49.81,49.87,67000.0,36.0214,36.0936,35.9708,36.0142,67000.0
2010-01-04 11:00:00,49.85,49.88,49.8,49.84,35600.0,35.9997,36.0214,35.9636,35.9925,35600.0
2010-01-04 11:10:00,49.84,49.85,49.77,49.77,40400.0,35.9925,35.9997,35.9419,35.9419,40400.0
2010-01-04 11:20:00,49.77,49.79,49.67,49.7,185400.0,35.9419,35.9564,35.8697,35.8914,185400.0
2010-01-04 11:30:00,49.7,49.85,49.69,49.84,56000.0,35.8914,35.9997,35.8842,35.9925,56000.0
2010-01-04 11:40:00,49.84,49.95,49.84,49.94,42000.0,35.9925,36.0719,35.9925,36.0647,42000.0
2010-01-04 11:50:00,49.91,49.96,49.88,49.9,37200.0,36.0431,36.0792,36.0214,36.0358,37200.0
2010-01-04 12:00:00,49.89,49.98,49.88,49.95,35200.0,36.0286,36.0936,36.0214,36.0719,35200.0
2010-01-04 12:10:00,49.95,50.0,49.93,50.0,42600.0,36.0719,36.108,36.0575,36.108,42600.0
2010-01-04 12:20:00,50.0,50.13,50.0,50.09,72000.0,36.108,36.2019,36.108,36.173,72000.0
2010-01-04 12:30:00,50.07,50.08,49.97,49.97,44200.0,36.1586,36.1658,36.0864,36.0864,44200.0
2010-01-04 12:40:00,49.95,49.96,49.88,49.89,44200.0,36.0719,36.0792,36.0214,36.0286,44200.0
2010-01-04 12:50:00,49.89,49.96,49.89,49.95,36000.0,36.0286,36.0792,36.0286,36.0719,36000.0
2010-01-04 13:00:00,49.96,49.99,49.88,49.9,58600.0,36.0792,36.1008,36.0214,36.0358,58600.0
2010-01-04 13:10:00,49.91,49.94,49.88,49.89,49800.0,36.0431,36.0647,36.0214,36.0286,49800.0
2010-01-04 13:20:00,49.9,49.93,49.88,49.89,44200.0,36.0358,36.0575,36.0214,36.0286,44200.0
2010-01-04 13:30:00,49.89,49.99,49.89,49.95,34000.0,36.0286,36.1008,36.0286,36.0719,34000.0
2010-01-04 13:40:00,49.94,50.01,49.93,49.93,37200.0,36.0647,36.1153,36.0575,36.0575,37200.0
2010-01-04 13:50:00,49.93,49.93,49.81,49.83,45000.0,36.0575,36.0575,35.9708,35.9853,45000.0
2010-01-04 14:00:00,49.83,49.83,49.79,49.81,51200.0,35.9853,35.9853,35.9564,35.9708,51200.0
2010-01-04 14:10:00,49.82,49.92,49.81,49.87,45000.0,35.9781,36.0503,35.9708,36.0142,45000.0
2010-01-04 14:20:00,49.86,49.86,49.81,49.85,38000.0,36.0069,36.0069,35.9708,35.9997,38000.0
2010-01-04 14:30:00,49.85,49.92,49.85,49.91,51600.0,35.9997,36.0503,35.9997,36.0431,51600.0
2010-01-04 14:40:00,49.93,49.95,49.9,49.92,54600.0,36.0575,36.0719,36.0358,36.0503,54600.0
2010-01-04 14:50:00,49.92,49.95,49.88,49.94,46200.0,36.0503,36.0719,36.0214,36.0647,46200.0
2010-01-04 15:00:00,49.94,49.95,49.81,49.83,129600.0,36.0647,36.0719,35.9708,35.9853,129600.0
2010-01-04 15:10:00,49.83,49.96,49.81,49.93,84800.0,35.9853,36.0792,35.9708,36.0575,84800.0
2010-01-04 15:20:00,49.95,50.02,49.93,49.96,80000.0,36.0719,36.1225,36.0575,36.0792,80000.0
2010-01-04 15:30:00,49.96,50.02,49.94,50.0,129400.0,36.0792,36.1225,36.0647,36.108,129400.0
2010-01-04 15:40:00,50.0,50.1,50.0,50.1,172200.0,36.108,36.1803,36.108,36.1803,172200.0
2010-01-04 15:50:00,50.1,50.2,50.09,50.18,508800.0,36.1803,36.2525,36.173,36.238,508800.0
2010-01-05 09:30:00,49.51,49.83,49.41,49.45,269600.0,35.7542,35.9853,35.682,35.7109,269600.0
2010-01-05 09:40:00,49.44,49.7,49.37,49.7,139400.0,35.7036,35.8914,35.6531,35.8914,139400.0
2010-01-05 09:50:00,49.7,49.88,49.69,49.74,138800.0,35.8914,36.0214,35.8842,35.9203,138800.0
2010-01-05 10:00:00,49.75,49.83,49.66,49.71,101800.0,35.9275,35.9853,35.8625,35.8986,101800.0
2010-01-05 10:10:00,49.73,49.83,49.69,49.81,59600.0,35.9131,35.9853,35.8842,35.9708,59600.0
2010-01-05 10:20:00,49.82,50.0,49.77,49.94,93800.0,35.9781,36.108,35.9419,36.0647,93800.0
2010-01-05 10:30:00,49.91,49.94,49.83,49.88,112000.0,36.0431,36.0647,35.9853,36.0214,112000.0
2010-01-05 10:40:00,49.88,50.0,49.84,49.95,59600.0,36.0214,36.108,35.9925,36.0719,59600.0
2010-01-05 10:50:00,49.95,49.97,49.89,49.95,44800.0,36.0719,36.0864,36.0286,36.0719,44800.0
2010-01-05 11:00:00,49.96,49.97,49.76,49.79,85800.0,36.0792,36.0864,35.9347,35.9564,85800.0
2010-01-05 11:10:00,49.8,49.82,49.69,49.7,66400.0,35.9636,35.9781,35.8842,35.8914,66400.0
2010-01-05 11:20:00,49.7,49.72,49.6,49.63,59600.0,35.8914,35.9058,35.8192,35.8408,59600.0
2010-01-05 11:30:00,49.64,49.65,49.53,49.6,54200.0,35.8481,35.8553,35.7686,35.8192,54200.0
2010-01-05 11:40:00,49.59,49.62,49.55,49.6,39400.0,35.812,35.8336,35.7831,35.8192,39400.0
2010-01-05 11:50:00,49.6,49.66,49.59,49.65,34200.0,35.8192,35.8625,35.812,35.8553,34200.0
2010-01-05 12:00:00,49.65,49.69,49.62,49.68,72200.0,35.8553,35.8842,35.8336,35.877,72200.0
2010-01-05 12:10:00,49.68,49.76,49.67,49.7,42200.0,35.877,35.9347,35.8697,35.8914,42200.0
2010-01-05 12:20:00,49.71,49.71,49.64,49.64,53000.0,35.8986,35.8986,35.8481,35.8481,53000.0
2010-01-05 12:30:00,49.65,49.65,49.53,49.55,64600.0,35.8553,35.8553,35.7686,35.7831,64600.0
2010-01-05 12:40:00,49.55,49.58,49.47,49.48,93800.0,35.7831,35.8047,35.7253,35.7325,93800.0
2010-01-05 12:50:00,49.48,49.62,49.48,49.6,66000.0,35.7325,35.8336,35.7325,35.8192,66000.0
2010-01-05 13:00:00,49.6,49.6,49.44,49.46,113000.0,35.8192,35.8192,35.7036,35.7181,113000.0
2010-01-05 13:10:00,49.46,49.47,49.33,49.38,99200.0,35.7181,35.7253,35.6242,35.6603,99200.0
2010-01-05 13:20:00,49.38,49.39,49.27,49.3,87800.0,35.6603,35.6675,35.5809,35.6025,87800.0
2010-01-05 13:30:00,49.31,49.31,49.17,49.18,72600.0,35.6098,35.6098,35.5087,35.5159,72600.0
2010-01-05 13:40:00,49.19,49.23,49.17,49.2,125800.0,35.5231,35.552,35.5087,35.5303,125800.0
2010-01-05 13:50:00,49.2,49.23,49.06,49.09,126200.0,35.5303,35.552,35.4292,35.4509,126200.0
2010-01-05 14:00:00,49.09,49.18,49.08,49.11,100200.0,35.4509,35.5159,35.4437,35.4653,100200.0
2010-01-05 14:10:00,49.11,49.13,48.9,48.91,173000.0,35.4653,35.4798,35.3137,35.3209,173000.0
2010-01-05 14:20:00,48.91,49.1,48.9,49.1,102600.0,35.3209,35.4581,35.3137,35.4581,102600.0
2010-01-05 14:30:00,49.09,49.21,49.07,49.19,114600.0,35.4509,35.5375,35.4364,35.5231,114600.0
2010-01-05 14:40:00,49.2,49.29,49.2,49.25,121800.0,35.5303,35.5953,35.5303,35.5664,121800.0
2010-01-05 14:50:00,49.25,49.26,49.18,49.21,73600.0,35.5664,35.5736,35.5159,35.5375,73600.0
2010-01-05 15:00:00,49.21,49.45,49.19,49.43,103000.0,35.5375,35.7109,35.5231,35.6964,103000.0
2010-01-05 15:10:00,49.43,49.49,49.42,49.48,99800.0,35.6964,35.7397,35.6892,35.7325,99800.0
2010-01-05 15:20:00,49.49,49.52,49.45,49.51,109200.0,35.7397,35.7614,35.7109,35.7542,109200.0
2010-01-05 15:30:00,49.5,49.62,49.5,49.55,201600.0,35.747,35.8336,35.747,35.7831,201600.0
2010-01-05 15:40:00,49.55,49.62,49.49,49.6,194200.0,35.7831,35.8336,35.7397,35.8192,194200.0
2010-01-05 15:50:00,49.61,49.68,49.6,49.62,310600.0,35.8264,35.877,35.8192,35.8336,310600.0
2010-01-06 09:30:00,49.42,49.67,49.35,49.35,109200.0,35.6892,35.8697,35.6386,35.6386,109200.0
2010-01-06 09:40:00,49.38,49.38,49.09,49.14,107600.0,35.6603,35.6603,35.4509,35.487,107600.0
2010-01-06 09:50:00,49.14,49.21,49.01,49.08,122000.0,35.487,35.5375,35.3931,35.4437,122000.0
2010-01-06 10:00:00,49.08,49.14,48.96,49.07,204600.0,35.4437,35.487,35.357,35.4364,204600.0
2010-01-06 10:10:00,49.1,49.2,49.05,49.19,76000.0,35.4581,35.5303,35.422,35.5231,76000.0
2010-01-06 10:20:00,49.17,49.33,49.09,49.19,163800.0,35.5087,35.6242,35.4509,35.5231,163800.0
2010-01-06 10:30:00,49.15,49.18,48.84,48.86,168400.0,35.4942,35.5159,35.2703,35.2848,168400.0
2010-01-06 10:40:00,48.88,49.08,48.85,48.99,78800.0,35.2992,35.4437,35.2776,35.3787,78800.0
2010-01-06 10:50:00,48.98,49.06,48.86,48.98,55800.0,35.3714,35.4292,35.2848,35.3714,55800.0
2010-01-06 11:00:00,48.98,49.02,48.88,49.01,93600.0,35.3714,35.4003,35.2992,35.3931,93600.0
2010-01-06 11:10:00,49.02,49.1,48.96,48.99,82000.0,35.4003,35.4581,35.357,35.3787,82000.0
2010-01-06 11:20:00,48.99,49.13,48.99,49.04,67400.0,35.3787,35.4798,35.3787,35.4148,67400.0
2010-01-06 11:30:00,49.08,49.19,49.0,49.13,60400.0,35.4437,35.5231,35.3859,35.4798,60400.0
2010-01-06 11:40:00,49.13,49.16,49.02,49.07,58600.0,35.4798,35.5014,35.4003,35.4364,58600.0
2010-01-06 11:50:00,49.08,49.13,49.04,49.05,60400.0,35.4437,35.4798,35.4148,35.422,60400.0
2010-01-06 12:00:00,49.07,49.2,49.07,49.09,54800.0,35.4364,35.5303,35.4364,35.4509,54800.0
2010-01-06 12:10:00,49.1,49.1,48.96,49.04,53400.0,35.4581,35.4581,35.357,35.4148,53400.0
2010-01-06 12:20:00,49.02,49.08,49.02,49.04,77000.0,35.4003,35.4437,35.4003,35.4148,77000.0
2010-01-06 12:30:00,49.02,49.13,49.02,49.13,59600.0,35.4003,35.4798,35.4003,35.4798,59600.0
2010-01-06 12:40:00,49.13,49.24,49.13,49.21,55600.0,35.4798,35.5592,35.4798,35.5375,55600.0
2010-01-06 12:50:00,49.22,49.51,49.2,49.51,178400.0,35.5448,35.7542,35.5303,35.7542,178400.0
2010-01-06 13:00:00,49.51,49.58,49.41,49.42,65000.0,35.7542,35.8047,35.682,35.6892,65000.0
2010-01-06 13:10:00,49.42,49.58,49.42,49.55,43000.0,35.6892,35.8047,35.6892,35.7831,43000.0
2010-01-06 13:20:00,49.55,49.63,49.55,49.63,26400.0,35.7831,35.8408,35.7831,35.8408,26400.0
2010-01-06 13:30:00,49.63,49.63,49.55,49.57,47600.0,35.8408,35.8408,35.7831,35.7975,47600.0
2010-01-06 13:40:00,49.57,49.65,49.57,49.59,39200.0,35.7975,35.8553,35.7975,35.812,39200.0
2010-01-06 13:50:00,49.59,49.62,49.56,49.6,26000.0,35.812,35.8336,35.7903,35.8192,26000.0
2010-01-06 14:00:00,49.6,49.67,49.6,49.66,74200.0,35.8192,35.8697,35.8192,35.8625,74200.0
2010-01-06 14:10:00,49.67,49.79,49.66,49.77,78400.0,35.8697,35.9564,35.8625,35.9419,78400.0
2010-01-06 14:20:00,49.77,49.81,49.7,49.79,47000.0,35.9419,35.9708,35.8914,35.9564,47000.0
2010-01-06 14:30:00,49.81,49.85,49.76,49.79,54600.0,35.9708,35.9997,35.9347,35.9564,54600.0
2010-01-06 14:40:00,49.8,49.81,49.7,49.73,32400.0,35.9636,35.9708,35.8914,35.9131,32400.0
2010-01-06 14:50:00,49.73,49.76,49.71,49.72,30000.0,35.9131,35.9347,35.8986,35.9058,30000.0
2010-01-06 15:00:00,49.71,49.75,49.68,49.72,51400.0,35.8986,35.9275,35.877,35.9058,51400.0
2010-01-06 15:10:00,49.73,49.75,49.7,49.7,45600.0,35.9131,35.9275,35.8914,35.8914,45600.0
2010-01-06 15:20:00,49.7,49.77,49.67,49.75,88400.0,35.8914,35.9419,35.8697,35.9275,88400.0
2010-01-06 15:30:00,49.75,49.78,49.71,49.78,93000.0,35.9275,35.9492,35.8986,35.9492,93000.0
2010-01-06 15:40:00,49.79,49.83,49.71,49.74,188400.0,35.9564,35.9853,35.8986,35.9203,188400.0
2010-01-06 15:50:00,49.74,49.75,49.63,49.71,323200.0,35.9203,35.9275,35.8408,35.8986,323200.0
2010-01-07 09:30:00,49.45,49.49,49.21,49.32,87800.0,35.7109,35.7397,35.5375,35.617,87800.0
2010-01-07 09:40:00,49.34,49.37,49.02,49.02,88000.0,35.6314,35.6531,35.4003,35.4003,88000.0
2010-01-07 09:50:00,49.01,49.02,48.77,48.83,139800.0,35.3931,35.4003,35.2198,35.2631,139800.0
2010-01-07 10:00:00,48.81,49.11,48.8,49.11,69800.0,35.2487,35.4653,35.2415,35.4653,69800.0
2010-01-07 10:10:00,49.1,49.15,49.06,49.1,135400.0,35.4581,35.4942,35.4292,35.4581,135400.0
2010-01-07 10:20:00,49.1,49.26,49.08,49.25,99000.0,35.4581,35.5736,35.4437,35.5664,99000.0
2010-01-07 10:30:00,49.24,49.52,49.24,49.45,148000.0,35.5592,35.7614,35.5592,35.7109,148000.0
2010-01-07 10:40:00,49.45,49.45,49.33,49.37,103200.0,35.7109,35.7109,35.6242,35.6531,103200.0
2010-01-07 10:50:00,49.39,49.46,49.24,49.27,58400.0,35.6675,35.7181,35.5592,35.5809,58400.0
2010-01-07 11:00:00,49.27,49.41,49.24,49.27,52800.0,35.5809,35.682,35.5592,35.5809,52800.0
2010-01-07 11:10:00,49.27,49.41,49.26,49.3,136600.0,35.5809,35.682,35.5736,35.6025,136600.0
2010-01-07 11:20:00,49.3,49.33,49.16,49.16,37600.0,35.6025,35.6242,35.5014,35.5014,37600.0
2010-01-07 11:30:00,49.16,49.32,49.13,49.31,73000.0,35.5014,35.617,35.4798,35.6098,73000.0
2010-01-07 11:40:00,49.31,49.35,49.24,49.28,47000.0,35.6098,35.6386,35.5592,35.5881,47000.0
2010-01-07 11:50:00,49.29,49.32,49.24,49.25,38200.0,35.5953,35.617,35.5592,35.5664,38200.0
2010-01-07 12:00:00,49.24,49.27,49.21,49.23,58200.0,35.5592,35.5809,35.5375,35.552,58200.0
2010-01-07 12:10:00,49.24,49.26,49.13,49.13,70200.0,35.5592,35.5736,35.4798,35.4798,70200.0
2010-01-07 12:20:00,49.13,49.13,48.79,48.81,220000.0,35.4798,35.4798,35.2342,35.2487,220000.0
2010-01-07 12:30:00,48.81,48.88,48.73,48.73,100400.0,35.2487,35.2992,35.1909,35.1909,100400.0
2010-01-07 12:40:00,48.74,48.99,48.73,48.88,200800.0,35.1981,35.3787,35.1909,35.2992,200800.0
2010-01-07 12:50:00,48.88,48.91,48.77,48.79,52200.0,35.2992,35.3209,35.2198,35.2342,52200.0
2010-01-07 13:00:00,48.79,48.89,48.72,48.73,74400.0,35.2342,35.3064,35.1837,35.1909,74400.0
2010-01-07 13:10:00,48.74,48.88,48.74,48.88,47200.0,35.1981,35.2992,35.1981,35.2992,47200.0
2010-01-07 13:20:00,48.88,49.03,48.88,49.02,57800.0,35.2992,35.4075,35.2992,35.4003,57800.0
2010-01-07 13:30:00,49.02,49.02,48.97,48.97,48200.0,35.4003,35.4003,35.3642,35.3642,48200.0
2010-01-07 13:40:00,48.97,48.98,48.8,48.85,125400.0,35.3642,35.3714,35.2415,35.2776,125400.0
2010-01-07 13:50:00,48.85,48.87,48.73,48.77,49200.0,35.2776,35.292,35.1909,35.2198,49200.0
2010-01-07 14:00:00,48.78,48.84,48.74,48.83,45200.0,35.227,35.2703,35.1981,35.2631,45200.0
2010-01-07 14:10:00,48.83,48.87,48.82,48.84,41600.0,35.2631,35.292,35.2559,35.2703,41600.0
2010-01-07 14:20:00,48.85,48.91,48.82,48.9,73600.0,35.2776,35.3209,35.2559,35.3137,73600.0
2010-01-07 14:30:00,48.88,48.97,48.87,48.97,219000.0,35.2992,35.3642,35.292,35.3642,219000.0
2010-01-07 14:40:00,48.97,48.99,48.87,48.99,108200.0,35.3642,35.3787,35.292,35.3787,108200.0
2010-01-07 14:50:00,48.99,49.01,48.93,49.01,87400.0,35.3787,35.3931,35.3353,35.3931,87400.0
2010-01-07 15:00:00,49.01,49.01,48.89,48.96,209600.0,35.3931,35.3931,35.3064,35.357,209600.0
2010-01-07 15:10:00,48.96,49.15,48.94,49.14,416400.0,35.357,35.4942,35.3426,35.487,416400.0
2010-01-07 15:20:00,49.16,49.24,49.12,49.18,83400.0,35.5014,35.5592,35.4725,35.5159,83400.0
2010-01-07 15:30:00,49.18,49.33,49.18,49.33,122600.0,35.5159,35.6242,35.5159,35.6242,122600.0
2010-01-07 15:40:00,49.33,49.38,49.28,49.29,229600.0,35.6242,35.6603,35.5881,35.5953,229600.0
2010-01-07 15:50:00,49.29,49.29,49.17,49.24,290400.0,35.5953,35.5953,35.5087,35.5592,290400.0
2010-01-08 09:30:00,48.87,48.95,48.31,48.35,307000.0,35.292,35.3498,34.8876,34.9165,307000.0
2010-01-08 09:40:00,48.35,48.48,48.15,48.43,290400.0,34.9165,35.0104,34.772,34.9743,290400.0
2010-01-08 09:50:00,48.42,48.74,48.35,48.69,142400.0,34.967,35.1981,34.9165,35.162,142400.0
2010-01-08 10:00:00,48.71,48.83,48.68,48.77,173800.0,35.1765,35.2631,35.1548,35.2198,173800.0
2010-01-08 10:10:00,48.77,48.78,48.48,48.66,292800.0,35.2198,35.227,35.0104,35.1403,292800.0
2010-01-08 10:20:00,48.67,48.74,48.63,48.72,97800.0,35.1476,35.1981,35.1187,35.1837,97800.0
2010-01-08 10:30:00,48.74,48.83,48.73,48.81,117200.0,35.1981,35.2631,35.1909,35.2487,117200.0
2010-01-08 10:40:00,48.8,48.99,48.8,48.98,90200.0,35.2415,35.3787,35.2415,35.3714,90200.0
2010-01-08 10:50:00,48.97,48.99,48.74,48.76,155600.0,35.3642,35.3787,35.1981,35.2126,155600.0
2010-01-08 11:00:00,48.77,48.86,48.75,48.86,146400.0,35.2198,35.2848,35.2053,35.2848,146400.0
2010-01-08 11:10:00,48.87,48.88,48.77,48.83,174000.0,35.292,35.2992,35.2198,35.2631,174000.0
2010-01-08 11:20:00,48.84,48.94,48.84,48.9,171200.0,35.2703,35.3426,35.2703,35.3137,171200.0
2010-01-08 11:30:00,48.91,48.98,48.86,48.95,450800.0,35.3209,35.3714,35.2848,35.3498,450800.0
2010-01-08 11:40:00,48.96,48.96,48.86,48.87,103000.0,35.357,35.357,35.2848,35.292,103000.0
2010-01-08 11:50:00,48.87,48.89,48.84,48.87,106200.0,35.292,35.3064,35.2703,35.292,106200.0
2010-01-08 12:00:00,48.87,48.88,48.78,48.82,138800.0,35.292,35.2992,35.227,35.2559,138800.0
2010-01-08 12:10:00,48.82,48.85,48.7,48.77,167600.0,35.2559,35.2776,35.1692,35.2198,167600.0
2010-01-08 12:20:00,48.76,48.94,48.76,48.94,241600.0,35.2126,35.3426,35.2126,35.3426,241600.0
2010-01-08 12:30:00,48.94,48.99,48.9,48.98,169000.0,35.3426,35.3787,35.3137,35.3714,169000.0
2010-01-08 12:40:00,48.98,49.04,48.94,48.94,321800.0,35.3714,35.4148,35.3426,35.3426,321800.0
2010-01-08 12:50:00,48.94,49.01,48.83,48.97,113000.0,35.3426,35.3931,35.2631,35.3642,113000.0
2010-01-08 13:00:00,48.95,48.98,48.92,48.95,52000.0,35.3498,35.3714,35.3281,35.3498,52000.0
2010-01-08 13:10:00,48.96,48.97,48.88,48.88,61400.0,35.357,35.3642,35.2992,35.2992,61400.0
2010-01-08 13:20:00,48.88,48.95,48.87,48.95,74600.0,35.2992,35.3498,35.292,35.3498,74600.0
2010-01-08 13:30:00,48.96,49.12,48.95,49.06,341000.0,35.357,35.4725,35.3498,35.4292,341000.0
2010-01-08 13:40:00,49.07,49.1,48.86,48.99,89800.0,35.4364,35.4581,35.2848,35.3787,89800.0
2010-01-08 13:50:00,48.99,49.08,48.95,49.06,50800.0,35.3787,35.4437,35.3498,35.4292,50800.0
2010-01-08 14:00:00,49.05,49.07,48.92,48.97,93800.0,35.422,35.4364,35.3281,35.3642,93800.0
2010-01-08 14:10:00,48.97,48.99,48.92,48.94,45200.0,35.3642,35.3787,35.3281,35.3426,45200.0
2010-01-08 14:20:00,48.95,49.09,48.94,49.09,44600.0,35.3498,35.4509,35.3426,35.4509,44600.0
2010-01-08 14:30:00,49.07,49.13,49.04,49.13,53200.0,35.4364,35.4798,35.4148,35.4798,53200.0
2010-01-08 14:40:00,49.13,49.2,49.13,49.18,36000.0,35.4798,35.5303,35.4798,35.5159,36000.0
2010-01-08 14:50:00,49.17,49.24,49.1,49.23,91200.0,35.5087,35.5592,35.4581,35.552,91200.0
2010-01-08 15:00:00,49.22,49.27,49.19,49.24,41200.0,35.5448,35.5809,35.5231,35.5592,41200.0
2010-01-08 15:10:00,49.24,49.3,49.19,49.24,44000.0,35.5592,35.6025,35.5231,35.5592,44000.0
2010-01-08 15:20:00,49.24,49.3,49.19,49.3,51400.0,35.5592,35.6025,35.5231,35.6025,51400.0
2010-01-08 15:30:00,49.3,49.42,49.24,49.41,101000.0,35.6025,35.6892,35.5592,35.682,101000.0
2010-01-08 15:40:00,49.42,49.57,49.41,49.47,275200.0,35.6892,35.7975,35.682,35.7253,275200.0
2010-01-08 15:50:00,49.48,49.65,49.47,49.52,291000.0,35.7325,35.8553,35.7253,35.7614,291000.0
2010-01-11 09:30:00,49.79,49.91,49.55,49.62,148200.0,35.9564,36.0431,35.7831,35.8336,148200.0
2010-01-11 09:40:00,49.57,49.77,49.46,49.77,130000.0,35.7975,35.9419,35.7181,35.9419,130000.0
2010-01-11 09:50:00,49.76,49.85,49.66,49.68,90000.0,35.9347,35.9997,35.8625,35.877,90000.0
2010-01-11 10:00:00,49.67,49.69,49.35,49.35,90000.0,35.8697,35.8842,35.6386,35.6386,90000.0
2010-01-11 10:10:00,49.34,49.4,49.23,49.39,85200.0,35.6314,35.6747,35.552,35.6675,85200.0
2010-01-11 10:20:00,49.38,49.38,49.04,49.05,50800.0,35.6603,35.6603,35.4148,35.422,50800.0
2010-01-11 10:30:00,49.06,49.23,49.02,49.13,108200.0,35.4292,35.552,35.4003,35.4798,108200.0
2010-01-11 10:40:00,49.13,49.27,48.9,49.01,72800.0,35.4798,35.5809,35.3137,35.3931,72800.0
2010-01-11 10:50:00,49.04,49.05,48.91,48.93,40200.0,35.4148,35.422,35.3209,35.3353,40200.0
2010-01-11 11:00:00,48.94,49.01,48.77,48.77,185600.0,35.3426,35.3931,35.2198,35.2198,185600.0
2010-01-11 11:10:00,48.77,48.8,48.58,48.58,101400.0,35.2198,35.2415,35.0826,35.0826,101400.0
2010-01-11 11:20:00,48.58,48.7,48.58,48.66,85400.0,35.0826,35.1692,35.0826,35.1403,85400.0
2010-01-11 11:30:00,48.67,48.79,48.67,48.77,35200.0,35.1476,35.2342,35.1476,35.2198,35200.0
2010-01-11 11:40:00,48.77,48.79,48.7,48.72,36600.0,35.2198,35.2342,35.1692,35.1837,36600.0
2010-01-11 11:50:00,48.71,48.91,48.67,48.9,51400.0,35.1765,35.3209,35.1476,35.3137,51400.0
2010-01-11 12:00:00,48.91,48.99,48.81,48.81,56200.0,35.3209,35.3787,35.2487,35.2487,56200.0
2010-01-11 12:10:00,48.81,48.83,48.68,48.73,33200.0,35.2487,35.2631,35.1548,35.1909,33200.0
2010-01-11 12:20:00,48.74,48.74,48.68,48.72,26000.0,35.1981,35.1981,35.1548,35.1837,26000.0
2010-01-11 12:30:00,48.74,48.77,48.69,48.74,21800.0,35.1981,35.2198,35.162,35.1981,21800.0
2010-01-11 12:40:00,48.72,48.73,48.54,48.56,31400.0,35.1837,35.1909,35.0537,35.0681,31400.0
2010-01-11 12:50:00,48.56,48.73,48.51,48.73,58200.0,35.0681,35.1909,35.032,35.1909,58200.0
2010-01-11 13:00:00,48.72,48.87,48.7,48.85,51200.0,35.1837,35.292,35.1692,35.2776,51200.0
2010-01-11 13:10:00,48.85,48.93,48.83,48.93,37400.0,35.2776,35.3353,35.2631,35.3353,37400.0
2010-01-11 13:20:00,48.93,48.93,48.83,48.93,45000.0,35.3353,35.3353,35.2631,35.3353,45000.0
2010-01-11 13:30:00,48.94,48.99,48.93,48.97,38400.0,35.3426,35.3787,35.3353,35.3642,38400.0
2010-01-11 13:40:00,48.97,49.2,48.92,49.19,68800.0,35.3642,35.5303,35.3281,35.5231,68800.0
2010-01-11 13:50:00,49.19,49.21,48.95,48.95,76600.0,35.5231,35.5375,35.3498,35.3498,76600.0
2010-01-11 14:00:00,48.95,48.95,48.81,48.85,48200.0,35.3498,35.3498,35.2487,35.2776,48200.0
2010-01-11 14:10:00,48.85,49.19,48.83,49.17,88800.0,35.2776,35.5231,35.2631,35.5087,88800.0
2010-01-11 14:20:00,49.16,49.22,49.05,49.05,40000.0,35.5014,35.5448,35.422,35.422,40000.0
2010-01-11 14:30:00,49.04,49.09,49.01,49.02,21400.0,35.4148,35.4509,35.3931,35.4003,21400.0
2010-01-11 14:40:00,49.03,49.06,48.97,48.99,44400.0,35.4075,35.4292,35.3642,35.3787,44400.0
2010-01-11 14:50:00,48.98,49.02,48.92,48.99,59400.0,35.3714,35.4003,35.3281,35.3787,59400.0
2010-01-11 15:00:00,48.98,49.13,48.97,49.02,89400.0,35.3714,35.4798,35.3642,35.4003,89400.0
2010-01-11 15:10:00,49.02,49.11,48.99,49.07,25200.0,35.4003,35.4653,35.3787,35.4364,25200.0
2010-01-11 15:20:00,49.09,49.13,49.05,49.13,33400.0,35.4509,35.4798,35.422,35.4798,33400.0
2010-01-11 15:30:00,49.1,49.12,49.02,49.04,48400.0,35.4581,35.4725,35.4003,35.4148,48400.0
2010-01-11 15:40:00,49.04,49.15,49.04,49.11,94400.0,35.4148,35.4942,35.4148,35.4653,94400.0
2010-01-11 15:50:00,49.1,49.13,48.99,49.05,236800.0,35.4581,35.4798,35.3787,35.422,236800.0
2010-01-12 09:30:00,47.88,47.95,47.73,47.8,265400.0,34.5771,34.6276,34.4687,34.5193,265400.0
2010-01-12 09:40:00,47.77,47.88,47.73,47.79,225200.0,34.4976,34.5771,34.4687,34.5121,225200.0
2010-01-12 09:50:00,47.78,48.24,47.58,48.23,333600.0,34.5048,34.837,34.3604,34.8298,333600.0
2010-01-12 10:00:00,48.21,48.42,48.11,48.23,246600.0,34.8154,34.967,34.7432,34.8298,246600.0
2010-01-12 10:10:00,48.23,48.27,47.97,48.11,169400.0,34.8298,34.8587,34.6421,34.7432,169400.0
2010-01-12 10:20:00,48.1,48.35,48.09,48.35,55400.0,34.7359,34.9165,34.7287,34.9165,55400.0
2010-01-12 10:30:00,48.35,48.37,48.14,48.27,95400.0,34.9165,34.9309,34.7648,34.8587,95400.0
2010-01-12 10:40:00,48.24,48.27,48.05,48.1,86000.0,34.837,34.8587,34.6998,34.7359,86000.0
2010-01-12 10:50:00,48.12,48.47,48.1,48.37,250400.0,34.7504,35.0031,34.7359,34.9309,250400.0
2010-01-12 11:00:00,48.35,48.38,48.23,48.32,74800.0,34.9165,34.9381,34.8298,34.8948,74800.0
2010-01-12 11:10:00,48.32,48.38,48.23,48.36,57800.0,34.8948,34.9381,34.8298,34.9237,57800.0
2010-01-12 11:20:00,48.35,48.54,48.33,48.53,126800.0,34.9165,35.0537,34.902,35.0465,126800.0
2010-01-12 11:30:00,48.52,48.55,48.44,48.44,107400.0,35.0392,35.0609,34.9815,34.9815,107400.0
2010-01-12 11:40:00,48.44,48.45,48.22,48.22,89400.0,34.9815,34.9887,34.8226,34.8226,89400.0
2010-01-12 11:50:00,48.23,48.24,48.01,48.05,108200.0,34.8298,34.837,34.6709,34.6998,108200.0
2010-01-12 12:00:00,48.05,48.12,47.99,48.12,68200.0,34.6998,34.7504,34.6565,34.7504,68200.0
2010-01-12 12:10:00,48.12,48.17,48.04,48.06,35200.0,34.7504,34.7865,34.6926,34.7071,35200.0
2010-01-12 12:20:00,48.06,48.06,47.84,47.88,70400.0,34.7071,34.7071,34.5482,34.5771,70400.0
2010-01-12 12:30:00,47.9,48.01,47.83,48.01,52400.0,34.5915,34.6709,34.541,34.6709,52400.0
2010-01-12 12:40:00,48.01,48.07,47.86,47.86,33800.0,34.6709,34.7143,34.5626,34.5626,33800.0
2010-01-12 12:50:00,47.87,47.92,47.74,47.76,75200.0,34.5698,34.606,34.476,34.4904,75200.0
2010-01-12 13:00:00,47.75,47.89,47.72,47.88,74400.0,34.4832,34.5843,34.4615,34.5771,74400.0
2010-01-12 13:10:00,47.88,47.93,47.72,47.73,44400.0,34.5771,34.6132,34.4615,34.4687,44400.0
2010-01-12 13:20:00,47.72,47.79,47.59,47.66,61800.0,34.4615,34.5121,34.3676,34.4182,61800.0
2010-01-12 13:30:00,47.65,47.79,47.65,47.77,39800.0,34.411,34.5121,34.411,34.4976,39800.0
2010-01-12 13:40:00,47.78,47.79,47.68,47.68,31800.0,34.5048,34.5121,34.4326,34.4326,31800.0
2010-01-12 13:50:00,47.69,47.87,47.65,47.85,36000.0,34.4399,34.5698,34.411,34.5554,36000.0
2010-01-12 14:00:00,47.86,47.9,47.78,47.9,45600.0,34.5626,34.5915,34.5048,34.5915,45600.0
2010-01-12 14:10:00,47.88,47.92,47.81,47.87,42400.0,34.5771,34.606,34.5265,34.5698,42400.0
2010-01-12 14:20:00,47.88,47.88,47.8,47.88,43200.0,34.5771,34.5771,34.5193,34.5771,43200.0
2010-01-12 14:30:00,47.88,47.98,47.88,47.95,50200.0,34.5771,34.6493,34.5771,34.6276,50200.0
2010-01-12 14:40:00,47.94,47.94,47.81,47.91,58600.0,34.6204,34.6204,34.5265,34.5987,58600.0
2010-01-12 14:50:00,47.91,47.99,47.91,47.96,73800.0,34.5987,34.6565,34.5987,34.6348,73800.0
2010-01-12 15:00:00,47.94,47.94,47.8,47.83,78400.0,34.6204,34.6204,34.5193,34.541,78400.0
2010-01-12 15:10:00,47.82,47.83,47.71,47.71,67200.0,34.5337,34.541,34.4543,34.4543,67200.0
2010-01-12 15:20:00,47.71,47.75,47.65,47.7,100600.0,34.4543,34.4832,34.411,34.4471,100600.0
2010-01-12 15:30:00,47.69,47.77,47.6,47.6,146800.0,34.4399,34.4976,34.3749,34.3749,146800.0
2010-01-12 15:40:00,47.6,47.8,47.6,47.72,238200.0,34.3749,34.5193,34.3749,34.4615,238200.0
2010-01-12 15:50:00,47.72,47.79,47.68,47.71,399600.0,34.4615,34.5121,34.4326,34.4543,399600.0
2010-01-13 09:30:00,47.59,48.0,47.59,47.92,141800.0,34.4186,34.7151,34.4186,34.6573,141800.0
2010-01-13 09:40:00,47.99,48.29,47.92,48.17,93600.0,34.7079,34.9249,34.6573,34.8381,93600.0
2010-01-13 09:50:00,48.16,48.2,47.79,47.81,95400.0,34.8309,34.8598,34.5633,34.5777,95400.0
2010-01-13 10:00:00,47.8,47.9,47.48,47.51,134800.0,34.5705,34.6428,34.3391,34.3608,134800.0
2010-01-13 10:10:00,47.51,47.52,47.33,47.46,131600.0,34.3608,34.368,34.2306,34.3246,131600.0
2010-01-13 10:20:00,47.48,47.54,47.1,47.34,89800.0,34.3391,34.3825,34.0642,34.2378,89800.0
2010-01-13 10:30:00,47.33,47.43,47.02,47.33,182400.0,34.2306,34.3029,34.0064,34.2306,182400.0
2010-01-13 10:40:00,47.33,47.52,47.27,47.46,159200.0,34.2306,34.368,34.1872,34.3246,159200.0
2010-01-13 10:50:00,47.48,47.96,47.48,47.93,97800.0,34.3391,34.6862,34.3391,34.6645,97800.0
2010-01-13 11:00:00,47.93,48.12,47.89,48.12,120200.0,34.6645,34.8019,34.6356,34.8019,120200.0
2010-01-13 11:10:00,48.11,48.17,47.85,47.97,169200.0,34.7947,34.8381,34.6067,34.6934,169200.0
2010-01-13 11:20:00,47.99,48.33,47.99,48.32,105400.0,34.7079,34.9538,34.7079,34.9466,105400.0
2010-01-13 11:30:00,48.34,48.45,48.26,48.44,90600.0,34.961,35.0406,34.9032,35.0334,90600.0
2010-01-13 11:40:00,48.43,48.64,48.42,48.61,146400.0,35.0261,35.178,35.0189,35.1563,146400.0
2010-01-13 11:50:00,48.61,48.7,48.6,48.65,131000.0,35.1563,35.2214,35.1491,35.1852,131000.0
2010-01-13 12:00:00,48.64,48.84,48.57,48.83,107200.0,35.178,35.3227,35.1274,35.3154,107200.0
2010-01-13 12:10:00,48.83,48.84,48.52,48.59,211800.0,35.3154,35.3227,35.0912,35.1418,211800.0
2010-01-13 12:20:00,48.62,48.66,48.52,48.56,42600.0,35.1635,35.1925,35.0912,35.1201,42600.0
2010-01-13 12:30:00,48.55,48.81,48.52,48.74,44400.0,35.1129,35.301,35.0912,35.2503,44400.0
2010-01-13 12:40:00,48.71,48.92,48.71,48.81,52600.0,35.2286,35.3805,35.2286,35.301,52600.0
2010-01-13 12:50:00,48.81,48.85,48.77,48.77,76600.0,35.301,35.3299,35.272,35.272,76600.0
2010-01-13 13:00:00,48.77,48.82,48.7,48.74,27600.0,35.272,35.3082,35.2214,35.2503,27600.0
2010-01-13 13:10:00,48.74,48.8,48.7,48.71,23600.0,35.2503,35.2937,35.2214,35.2286,23600.0
2010-01-13 13:20:00,48.71,48.71,48.63,48.67,27000.0,35.2286,35.2286,35.1708,35.1997,27000.0
2010-01-13 13:30:00,48.68,48.83,48.67,48.73,42600.0,35.2069,35.3154,35.1997,35.2431,42600.0
2010-01-13 13:40:00,48.72,48.73,48.6,48.63,125400.0,35.2359,35.2431,35.1491,35.1708,125400.0
2010-01-13 13:50:00,48.63,48.66,48.48,48.5,61200.0,35.1708,35.1925,35.0623,35.0768,61200.0
2010-01-13 14:00:00,48.54,48.68,48.54,48.59,108600.0,35.1057,35.2069,35.1057,35.1418,108600.0
2010-01-13 14:10:00,48.6,48.68,48.55,48.55,60600.0,35.1491,35.2069,35.1129,35.1129,60600.0
2010-01-13 14:20:00,48.54,48.63,48.54,48.58,58600.0,35.1057,35.1708,35.1057,35.1346,58600.0
2010-01-13 14:30:00,48.58,48.65,48.58,48.6,67000.0,35.1346,35.1852,35.1346,35.1491,67000.0
2010-01-13 14:40:00,48.61,48.75,48.59,48.75,133200.0,35.1563,35.2576,35.1418,35.2576,133200.0
2010-01-13 14:50:00,48.75,48.88,48.75,48.86,34400.0,35.2576,35.3516,35.2576,35.3371,34400.0
2010-01-13 15:00:00,48.86,48.87,48.78,48.82,38400.0,35.3371,35.3443,35.2793,35.3082,38400.0
2010-01-13 15:10:00,48.82,48.94,48.82,48.9,61600.0,35.3082,35.395,35.3082,35.366,61600.0
2010-01-13 15:20:00,48.88,48.97,48.88,48.96,112800.0,35.3516,35.4167,35.3516,35.4094,112800.0
2010-01-13 15:30:00,48.97,49.08,48.93,48.96,153800.0,35.4167,35.4962,35.3877,35.4094,153800.0
2010-01-13 15:40:00,48.97,48.97,48.85,48.95,139800.0,35.4167,35.4167,35.3299,35.4022,139800.0
2010-01-13 15:50:00,48.96,49.01,48.8,48.87,366400.0,35.4094,35.4456,35.2937,35.3443,366400.0
2010-01-14 09:30:00,48.84,49.33,48.79,49.15,300400.0,35.3227,35.677,35.2865,35.5469,300400.0
2010-01-14 09:40:00,49.19,49.32,48.99,49.18,93600.0,35.5758,35.6698,35.4311,35.5686,93600.0
2010-01-14 09:50:00,49.21,49.23,49.05,49.08,78000.0,35.5902,35.6047,35.4745,35.4962,78000.0
2010-01-14 10:00:00,49.08,49.35,49.05,49.35,83000.0,35.4962,35.6915,35.4745,35.6915,83000.0
2010-01-14 10:10:00,49.33,49.35,49.17,49.23,29800.0,35.677,35.6915,35.5613,35.6047,29800.0
2010-01-14 10:20:00,49.23,49.32,49.2,49.2,42400.0,35.6047,35.6698,35.583,35.583,42400.0
2010-01-14 10:30:00,49.2,49.21,48.98,49.01,85200.0,35.583,35.5902,35.4239,35.4456,85200.0
2010-01-14 10:40:00,49.01,49.07,48.81,48.98,120200.0,35.4456,35.489,35.301,35.4239,120200.0
2010-01-14 10:50:00,48.98,48.98,48.81,48.9,48200.0,35.4239,35.4239,35.301,35.366,48200.0
2010-01-14 11:00:00,48.89,48.89,48.73,48.85,51600.0,35.3588,35.3588,35.2431,35.3299,51600.0
2010-01-14 11:10:00,48.85,49.04,48.81,48.96,26600.0,35.3299,35.4673,35.301,35.4094,26600.0
2010-01-14 11:20:00,48.97,49.13,48.94,49.1,55600.0,35.4167,35.5324,35.395,35.5107,55600.0
2010-01-14 11:30:00,49.07,49.31,49.02,49.22,148800.0,35.489,35.6626,35.4528,35.5975,148800.0
2010-01-14 11:40:00,49.23,49.3,49.16,49.2,61200.0,35.6047,35.6553,35.5541,35.583,61200.0
2010-01-14 11:50:00,49.17,49.19,48.98,49.0,20400.0,35.5613,35.5758,35.4239,35.4384,20400.0
2010-01-14 12:00:00,49.0,49.22,49.0,49.18,38600.0,35.4384,35.5975,35.4384,35.5686,38600.0
2010-01-14 12:10:00,49.18,49.18,49.06,49.11,19000.0,35.5686,35.5686,35.4818,35.5179,19000.0
2010-01-14 12:20:00,49.1,49.12,48.99,49.06,26400.0,35.5107,35.5252,35.4311,35.4818,26400.0
2010-01-14 12:30:00,49.07,49.24,49.07,49.14,21800.0,35.489,35.6119,35.489,35.5396,21800.0
2010-01-14 12:40:00,49.14,49.16,48.97,48.97,21000.0,35.5396,35.5541,35.4167,35.4167,21000.0
2010-01-14 12:50:00,49.01,49.05,48.96,49.04,27200.0,35.4456,35.4745,35.4094,35.4673,27200.0
2010-01-14 13:00:00,49.04,49.05,48.95,48.98,48000.0,35.4673,35.4745,35.4022,35.4239,48000.0
2010-01-14 13:10:00,48.99,49.05,48.98,49.01,76800.0,35.4311,35.4745,35.4239,35.4456,76800.0
2010-01-14 13:20:00,49.01,49.08,48.94,49.08,76000.0,35.4456,35.4962,35.395,35.4962,76000.0
2010-01-14 13:30:00,49.08,49.15,49.07,49.13,13800.0,35.4962,35.5469,35.489,35.5324,13800.0
2010-01-14 13:40:00,49.13,49.13,49.04,49.12,72200.0,35.5324,35.5324,35.4673,35.5252,72200.0
2010-01-14 13:50:00,49.12,49.21,49.11,49.13,51200.0,35.5252,35.5902,35.5179,35.5324,51200.0
2010-01-14 14:00:00,49.13,49.17,49.12,49.13,52200.0,35.5324,35.5613,35.5252,35.5324,52200.0
2010-01-14 14:10:00,49.14,49.15,48.99,48.99,100200.0,35.5396,35.5469,35.4311,35.4311,100200.0
2010-01-14 14:20:00,48.99,49.01,48.94,48.98,61200.0,35.4311,35.4456,35.395,35.4239,61200.0
2010-01-14 14:30:00,48.98,48.99,48.93,48.99,132200.0,35.4239,35.4311,35.3877,35.4311,132200.0
2010-01-14 14:40:00,49.01,49.07,48.93,49.05,28400.0,35.4456,35.489,35.3877,35.4745,28400.0
2010-01-14 14:50:00,49.05,49.13,49.01,49.09,33800.0,35.4745,35.5324,35.4456,35.5035,33800.0
2010-01-14 15:00:00,49.09,49.2,49.08,49.12,100400.0,35.5035,35.583,35.4962,35.5252,100400.0
2010-01-14 15:10:00,49.11,49.13,49.06,49.1,42400.0,35.5179,35.5324,35.4818,35.5107,42400.0
2010-01-14 15:20:00,49.1,49.12,49.01,49.02,45400.0,35.5107,35.5252,35.4456,35.4528,45400.0
2010-01-14 15:30:00,49.02,49.04,48.96,48.99,130600.0,35.4528,35.4673,35.4094,35.4311,130600.0
2010-01-14 15:40:00,49.0,49.06,48.96,48.97,114200.0,35.4384,35.4818,35.4094,35.4167,114200.0
2010-01-14 15:50:00,48.96,49.04,48.84,48.97,375800.0,35.4094,35.4673,35.3227,35.4167,375800.0
2010-01-15 09:30:00,49.0,49.45,48.81,49.08,643200.0,35.4384,35.7638,35.301,35.4962,643200.0
2010-01-15 09:40:00,49.09,49.14,48.87,49.01,99400.0,35.5035,35.5396,35.3443,35.4456,99400.0
2010-01-15 09:50:00,49.02,49.02,48.7,48.84,135000.0,35.4528,35.4528,35.2214,35.3227,135000.0
2010-01-15 10:00:00,48.85,48.85,48.44,48.44,185200.0,35.3299,35.3299,35.0334,35.0334,185200.0
2010-01-15 10:10:00,48.44,48.67,48.41,48.65,120400.0,35.0334,35.1997,35.0117,35.1852,120400.0
2010-01-15 10:20:00,48.65,48.85,48.52,48.73,172200.0,35.1852,35.3299,35.0912,35.2431,172200.0
2010-01-15 10:30:00,48.71,48.74,48.47,48.48,44600.0,35.2286,35.2503,35.0551,35.0623,44600.0
2010-01-15 10:40:00,48.46,48.68,48.35,48.68,77000.0,35.0478,35.2069,34.9683,35.2069,77000.0
2010-01-15 10:50:00,48.69,48.76,48.61,48.74,167800.0,35.2142,35.2648,35.1563,35.2503,167800.0
2010-01-15 11:00:00,48.76,48.76,48.7,48.72,75400.0,35.2648,35.2648,35.2214,35.2359,75400.0
2010-01-15 11:10:00,48.74,48.81,48.68,48.8,67600.0,35.2503,35.301,35.2069,35.2937,67600.0
2010-01-15 11:20:00,48.79,48.79,48.69,48.72,92200.0,35.2865,35.2865,35.2142,35.2359,92200.0
2010-01-15 11:30:00,48.71,48.77,48.71,48.75,91800.0,35.2286,35.272,35.2286,35.2576,91800.0
2010-01-15 11:40:00,48.76,48.8,48.73,48.8,75000.0,35.2648,35.2937,35.2431,35.2937,75000.0
2010-01-15 11:50:00,48.8,48.83,48.57,48.65,62200.0,35.2937,35.3154,35.1274,35.1852,62200.0
2010-01-15 12:00:00,48.66,48.83,48.66,48.74,102600.0,35.1925,35.3154,35.1925,35.2503,102600.0
2010-01-15 12:10:00,48.74,48.79,48.64,48.78,86600.0,35.2503,35.2865,35.178,35.2793,86600.0
2010-01-15 12:20:00,48.77,48.9,48.68,48.71,109600.0,35.272,35.366,35.2069,35.2286,109600.0
2010-01-15 12:30:00,48.71,48.94,48.71,48.74,131400.0,35.2286,35.395,35.2286,35.2503,131400.0
2010-01-15 12:40:00,48.75,48.75,48.52,48.75,89000.0,35.2576,35.2576,35.0912,35.2576,89000.0
2010-01-15 12:50:00,48.75,48.8,48.67,48.73,66000.0,35.2576,35.2937,35.1997,35.2431,66000.0
2010-01-15 13:00:00,48.73,48.86,48.67,48.85,96400.0,35.2431,35.3371,35.1997,35.3299,96400.0
2010-01-15 13:10:00,48.84,48.94,48.83,48.88,47800.0,35.3227,35.395,35.3154,35.3516,47800.0
2010-01-15 13:20:00,48.88,49.02,48.85,48.95,77800.0,35.3516,35.4528,35.3299,35.4022,77800.0
2010-01-15 13:30:00,48.95,48.96,48.69,48.7,129400.0,35.4022,35.4094,35.2142,35.2214,129400.0
2010-01-15 13:40:00,48.7,48.81,48.69,48.79,143200.0,35.2214,35.301,35.2142,35.2865,143200.0
2010-01-15 13:50:00,48.77,48.79,48.66,48.67,67600.0,35.272,35.2865,35.1925,35.1997,67600.0
2010-01-15 14:00:00,48.67,48.71,48.63,48.66,123200.0,35.1997,35.2286,35.1708,35.1925,123200.0
2010-01-15 14:10:00,48.68,48.72,48.64,48.67,114000.0,35.2069,35.2359,35.178,35.1997,114000.0
2010-01-15 14:20:00,48.66,48.66,48.49,48.49,67000.0,35.1925,35.1925,35.0695,35.0695,67000.0
2010-01-15 14:30:00,48.49,48.54,48.43,48.49,206400.0,35.0695,35.1057,35.0261,35.0695,206400.0
2010-01-15 14:40:00,48.47,48.54,48.47,48.49,212600.0,35.0551,35.1057,35.0551,35.0695,212600.0
2010-01-15 14:50:00,48.49,48.54,48.48,48.5,162000.0,35.0695,35.1057,35.0623,35.0768,162000.0
2010-01-15 15:00:00,48.49,48.57,48.48,48.5,166800.0,35.0695,35.1274,35.0623,35.0768,166800.0
2010-01-15 15:10:00,48.49,48.58,48.49,48.52,254400.0,35.0695,35.1346,35.0695,35.0912,254400.0
2010-01-15 15:20:00,48.52,48.55,48.48,48.49,248000.0,35.0912,35.1129,35.0623,35.0695,248000.0
2010-01-15 15:30:00,48.49,48.52,48.49,48.5,169400.0,35.0695,35.0912,35.0695,35.0768,169400.0
2010-01-15 15:40:00,48.5,48.52,48.46,48.49,223000.0,35.0768,35.0912,35.0478,35.0695,223000.0
2010-01-15 15:50:00,48.49,48.5,48.4,48.44,448400.0,35.0695,35.0768,35.0044,35.0334,448400.0
2010-01-19 09:30:00,48.16,48.48,48.04,48.25,197000.0,34.8309,35.0623,34.7441,34.8959,197000.0
2010-01-19 09:40:00,48.23,48.51,48.21,48.48,160200.0,34.8815,35.084,34.867,35.0623,160200.0
2010-01-19 09:50:00,48.48,48.55,48.44,48.55,111400.0,35.0623,35.1129,35.0334,35.1129,111400.0
2010-01-19 10:00:00,48.55,48.66,48.48,48.48,167000.0,35.1129,35.1925,35.0623,35.0623,167000.0
2010-01-19 10:10:00,48.51,48.63,48.48,48.56,211000.0,35.084,35.1708,35.0623,35.1201,211000.0
2010-01-19 10:20:00,48.56,48.58,48.44,48.49,92200.0,35.1201,35.1346,35.0334,35.0695,92200.0
2010-01-19 10:30:00,48.49,48.52,48.42,48.47,115000.0,35.0695,35.0912,35.0189,35.0551,115000.0
2010-01-19 10:40:00,48.47,48.49,48.38,48.43,146600.0,35.0551,35.0695,34.99,35.0261,146600.0
2010-01-19 10:50:00,48.43,48.45,48.29,48.31,92400.0,35.0261,35.0406,34.9249,34.9393,92400.0
2010-01-19 11:00:00,48.33,48.39,48.27,48.39,53600.0,34.9538,34.9972,34.9104,34.9972,53600.0
2010-01-19 11:10:00,48.4,48.48,48.4,48.45,49000.0,35.0044,35.0623,35.0044,35.0406,49000.0
2010-01-19 11:20:00,48.46,48.5,48.38,48.49,66600.0,35.0478,35.0768,34.99,35.0695,66600.0
2010-01-19 11:30:00,48.49,48.5,48.38,48.38,64000.0,35.0695,35.0768,34.99,34.99,64000.0
2010-01-19 11:40:00,48.39,48.49,48.36,48.48,53400.0,34.9972,35.0695,34.9755,35.0623,53400.0
2010-01-19 11:50:00,48.48,48.52,48.42,48.42,54800.0,35.0623,35.0912,35.0189,35.0189,54800.0
2010-01-19 12:00:00,48.44,48.55,48.43,48.51,93800.0,35.0334,35.1129,35.0261,35.084,93800.0
2010-01-19 12:10:00,48.51,48.52,48.41,48.44,79600.0,35.084,35.0912,35.0117,35.0334,79600.0
2010-01-19 12:20:00,48.44,48.52,48.44,48.47,62800.0,35.0334,35.0912,35.0334,35.0551,62800.0
2010-01-19 12:30:00,48.48,48.49,48.43,48.44,48200.0,35.0623,35.0695,35.0261,35.0334,48200.0
2010-01-19 12:40:00,48.45,48.46,48.41,48.45,87200.0,35.0406,35.0478,35.0117,35.0406,87200.0
2010-01-19 12:50:00,48.45,48.59,48.43,48.53,105600.0,35.0406,35.1418,35.0261,35.0985,105600.0
2010-01-19 13:00:00,48.54,48.55,48.41,48.48,75400.0,35.1057,35.1129,35.0117,35.0623,75400.0
2010-01-19 13:10:00,48.48,48.59,48.38,48.54,143400.0,35.0623,35.1418,34.99,35.1057,143400.0
2010-01-19 13:20:00,48.52,48.52,48.44,48.49,74400.0,35.0912,35.0912,35.0334,35.0695,74400.0
2010-01-19 13:30:00,48.49,48.52,48.45,48.51,101800.0,35.0695,35.0912,35.0406,35.084,101800.0
2010-01-19 13:40:00,48.51,48.52,48.45,48.5,69000.0,35.084,35.0912,35.0406,35.0768,69000.0
2010-01-19 13:50:00,48.51,48.52,48.4,48.5,47800.0,35.084,35.0912,35.0044,35.0768,47800.0
2010-01-19 14:00:00,48.51,48.56,48.48,48.55,60000.0,35.084,35.1201,35.0623,35.1129,60000.0
2010-01-19 14:10:00,48.55,48.57,48.49,48.52,106000.0,35.1129,35.1274,35.0695,35.0912,106000.0
2010-01-19 14:20:00,48.52,48.54,48.49,48.5,144600.0,35.0912,35.1057,35.0695,35.0768,144600.0
2010-01-19 14:30:00,48.51,48.53,48.49,48.49,80000.0,35.084,35.0985,35.0695,35.0695,80000.0
2010-01-19 14:40:00,48.49,48.57,48.49,48.57,58000.0,35.0695,35.1274,35.0695,35.1274,58000.0
2010-01-19 14:50:00,48.56,48.6,48.53,48.59,54800.0,35.1201,35.1491,35.0985,35.1418,54800.0
2010-01-19 15:00:00,48.6,48.65,48.58,48.6,188400.0,35.1491,35.1852,35.1346,35.1491,188400.0
2010-01-19 15:10:00,48.6,48.61,48.56,48.6,118600.0,35.1491,35.1563,35.1201,35.1491,118600.0
2010-01-19 15:20:00,48.6,48.75,48.59,48.75,165000.0,35.1491,35.2576,35.1418,35.2576,165000.0
2010-01-19 15:30:00,48.74,48.75,48.65,48.74,158400.0,35.2503,35.2576,35.1852,35.2503,158400.0
2010-01-19 15:40:00,48.73,48.77,48.71,48.75,140800.0,35.2431,35.272,35.2286,35.2576,140800.0
2010-01-19 15:50:00,48.74,48.8,48.67,48.68,364600.0,35.2503,35.2937,35.1997,35.2069,364600.0
2010-01-20 09:30:00,47.91,48.1,47.7,47.73,140800.0,34.65,34.7875,34.4982,34.5199,140800.0
2010-01-20 09:40:00,47.7,47.87,47.63,47.77,153600.0,34.4982,34.6211,34.4475,34.5488,153600.0
2010-01-20 09:50:00,47.76,48.16,47.74,48.08,88600.0,34.5416,34.8309,34.5271,34.773,88600.0
2010-01-20 10:00:00,48.06,48.16,47.94,47.99,165400.0,34.7585,34.8309,34.6717,34.7079,165400.0
2010-01-20 10:10:00,48.01,48.15,47.95,48.09,171400.0,34.7224,34.8236,34.679,34.7802,171400.0
2010-01-20 10:20:00,48.07,48.09,47.73,47.73,132000.0,34.7658,34.7802,34.5199,34.5199,132000.0
2010-01-20 10:30:00,47.72,47.86,47.65,47.84,109200.0,34.5126,34.6139,34.462,34.5994,109200.0
2010-01-20 10:40:00,47.83,47.87,47.74,47.78,62400.0,34.5922,34.6211,34.5271,34.556,62400.0
2010-01-20 10:50:00,47.77,47.82,47.73,47.74,137200.0,34.5488,34.585,34.5199,34.5271,137200.0
2010-01-20 11:00:00,47.74,47.82,47.73,47.74,115600.0,34.5271,34.585,34.5199,34.5271,115600.0
2010-01-20 11:10:00,47.73,47.82,47.73,47.81,130000.0,34.5199,34.585,34.5199,34.5777,130000.0
2010-01-20 11:20:00,47.81,47.87,47.77,47.87,102600.0,34.5777,34.6211,34.5488,34.6211,102600.0
2010-01-20 11:30:00,47.87,47.88,47.81,47.84,78800.0,34.6211,34.6283,34.5777,34.5994,78800.0
2010-01-20 11:40:00,47.84,47.87,47.83,47.85,66800.0,34.5994,34.6211,34.5922,34.6067,66800.0
2010-01-20 11:50:00,47.83,47.85,47.77,47.78,113400.0,34.5922,34.6067,34.5488,34.556,113400.0
2010-01-20 12:00:00,47.78,47.84,47.78,47.81,62200.0,34.556,34.5994,34.556,34.5777,62200.0
2010-01-20 12:10:00,47.82,47.88,47.79,47.87,52800.0,34.585,34.6283,34.5633,34.6211,52800.0
2010-01-20 12:20:00,47.85,47.91,47.85,47.9,63200.0,34.6067,34.65,34.6067,34.6428,63200.0
2010-01-20 12:30:00,47.91,47.92,47.83,47.87,73800.0,34.65,34.6573,34.5922,34.6211,73800.0
2010-01-20 12:40:00,47.88,47.92,47.81,47.92,98200.0,34.6283,34.6573,34.5777,34.6573,98200.0
2010-01-20 12:50:00,47.92,47.98,47.91,47.98,80000.0,34.6573,34.7007,34.65,34.7007,80000.0
2010-01-20 13:00:00,47.98,48.01,47.94,47.98,73200.0,34.7007,34.7224,34.6717,34.7007,73200.0
2010-01-20 13:10:00,47.98,47.98,47.9,47.95,80600.0,34.7007,34.7007,34.6428,34.679,80600.0
2010-01-20 13:20:00,47.96,47.96,47.88,47.93,160000.0,34.6862,34.6862,34.6283,34.6645,160000.0
2010-01-20 13:30:00,47.93,47.99,47.9,47.96,45600.0,34.6645,34.7079,34.6428,34.6862,45600.0
2010-01-20 13:40:00,47.97,48.09,47.95,48.09,88400.0,34.6934,34.7802,34.679,34.7802,88400.0
2010-01-20 13:50:00,48.1,48.13,48.01,48.04,42600.0,34.7875,34.8092,34.7224,34.7441,42600.0
2010-01-20 14:00:00,48.03,48.09,48.0,48.06,45200.0,34.7368,34.7802,34.7151,34.7585,45200.0
2010-01-20 14:10:00,48.06,48.09,47.99,48.06,51600.0,34.7585,34.7802,34.7079,34.7585,51600.0
2010-01-20 14:20:00,48.05,48.06,47.98,47.99,73800.0,34.7513,34.7585,34.7007,34.7079,73800.0
2010-01-20 14:30:00,47.99,48.03,47.98,47.99,102000.0,34.7079,34.7368,34.7007,34.7079,102000.0
2010-01-20 14:40:00,47.98,48.12,47.98,48.08,64600.0,34.7007,34.8019,34.7007,34.773,64600.0
2010-01-20 14:50:00,48.08,48.15,48.07,48.15,46400.0,34.773,34.8236,34.7658,34.8236,46400.0
2010-01-20 15:00:00,48.19,48.26,48.14,48.17,143600.0,34.8526,34.9032,34.8164,34.8381,143600.0
2010-01-20 15:10:00,48.17,48.19,48.14,48.18,51000.0,34.8381,34.8526,34.8164,34.8453,51000.0
2010-01-20 15:20:00,48.18,48.27,48.17,48.19,46200.0,34.8453,34.9104,34.8381,34.8526,46200.0
2010-01-20 15:30:00,48.19,48.21,48.12,48.15,103600.0,34.8526,34.867,34.8019,34.8236,103600.0
2010-01-20 15:40:00,48.15,48.23,48.06,48.23,239200.0,34.8236,34.8815,34.7585,34.8815,239200.0
2010-01-20 15:50:00,48.23,48.26,48.16,48.2,236600.0,34.8815,34.9032,34.8309,34.8598,236600.0
2010-01-21 09:30:00,48.29,48.79,48.08,48.78,116400.0,34.9249,35.2865,34.773,35.2793,116400.0
2010-01-21 09:40:00,48.78,48.78,48.29,48.42,92400.0,35.2793,35.2793,34.9249,35.0189,92400.0
2010-01-21 09:50:00,48.44,48.57,48.33,48.48,116000.0,35.0334,35.1274,34.9538,35.0623,116000.0
2010-01-21 10:00:00,48.49,48.63,48.44,48.56,122800.0,35.0695,35.1708,35.0334,35.1201,122800.0
2010-01-21 10:10:00,48.58,48.58,48.42,48.46,66000.0,35.1346,35.1346,35.0189,35.0478,66000.0
2010-01-21 10:20:00,48.47,48.51,47.83,47.85,212200.0,35.0551,35.084,34.5922,34.6067,212200.0
2010-01-21 10:30:00,47.85,48.05,47.65,47.95,188600.0,34.6067,34.7513,34.462,34.679,188600.0
2010-01-21 10:40:00,47.96,48.2,47.89,48.08,175600.0,34.6862,34.8598,34.6356,34.773,175600.0
2010-01-21 10:50:00,48.09,48.09,47.93,48.06,76400.0,34.7802,34.7802,34.6645,34.7585,76400.0
2010-01-21 11:00:00,48.06,48.24,47.79,47.92,148600.0,34.7585,34.8887,34.5633,34.6573,148600.0
2010-01-21 11:10:00,47.94,48.06,47.88,48.0,185600.0,34.6717,34.7585,34.6283,34.7151,185600.0
2010-01-21 11:20:00,48.01,48.1,47.98,48.08,93000.0,34.7224,34.7875,34.7007,34.773,93000.0
2010-01-21 11:30:00,48.08,48.19,47.98,48.08,336600.0,34.773,34.8526,34.7007,34.773,336600.0
2010-01-21 11:40:00,48.1,48.18,47.95,48.18,375600.0,34.7875,34.8453,34.679,34.8453,375600.0
2010-01-21 11:50:00,48.18,48.42,48.12,48.18,209000.0,34.8453,35.0189,34.8019,34.8453,209000.0
2010-01-21 12:00:00,48.16,48.27,48.1,48.18,100400.0,34.8309,34.9104,34.7875,34.8453,100400.0
2010-01-21 12:10:00,48.2,48.25,48.1,48.16,112800.0,34.8598,34.8959,34.7875,34.8309,112800.0
2010-01-21 12:20:00,48.15,48.15,47.97,47.98,99400.0,34.8236,34.8236,34.6934,34.7007,99400.0
2010-01-21 12:30:00,47.99,48.09,47.99,48.04,108000.0,34.7079,34.7802,34.7079,34.7441,108000.0
2010-01-21 12:40:00,48.04,48.11,47.88,47.9,66800.0,34.7441,34.7947,34.6283,34.6428,66800.0
2010-01-21 12:50:00,47.91,47.92,47.79,47.87,94800.0,34.65,34.6573,34.5633,34.6211,94800.0
2010-01-21 13:00:00,47.87,47.92,47.74,47.82,81200.0,34.6211,34.6573,34.5271,34.585,81200.0
2010-01-21 13:10:00,47.83,48.09,47.83,47.99,148000.0,34.5922,34.7802,34.5922,34.7079,148000.0
2010-01-21 13:20:00,47.99,48.11,47.96,48.07,107200.0,34.7079,34.7947,34.6862,34.7658,107200.0
2010-01-21 13:30:00,48.07,48.18,48.02,48.03,100400.0,34.7658,34.8453,34.7296,34.7368,100400.0
2010-01-21 13:40:00,48.03,48.04,47.91,47.96,77400.0,34.7368,34.7441,34.65,34.6862,77400.0
2010-01-21 13:50:00,47.97,48.09,47.92,48.07,40600.0,34.6934,34.7802,34.6573,34.7658,40600.0
2010-01-21 14:00:00,48.08,48.13,47.97,48.02,78400.0,34.773,34.8092,34.6934,34.7296,78400.0
2010-01-21 14:10:00,48.01,48.02,47.88,47.91,49200.0,34.7224,34.7296,34.6283,34.65,49200.0
2010-01-21 14:20:00,47.92,48.25,47.92,48.25,171800.0,34.6573,34.8959,34.6573,34.8959,171800.0
2010-01-21 14:30:00,48.25,48.43,48.22,48.35,216800.0,34.8959,35.0261,34.8742,34.9683,216800.0
2010-01-21 14:40:00,48.34,48.38,48.27,48.28,180800.0,34.961,34.99,34.9104,34.9176,180800.0
2010-01-21 14:50:00,48.29,48.3,48.23,48.24,106800.0,34.9249,34.9321,34.8815,34.8887,106800.0
2010-01-21 15:00:00,48.24,48.27,48.1,48.22,156400.0,34.8887,34.9104,34.7875,34.8742,156400.0
2010-01-21 15:10:00,48.22,48.24,48.02,48.23,120200.0,34.8742,34.8887,34.7296,34.8815,120200.0
2010-01-21 15:20:00,48.24,48.31,48.2,48.23,144400.0,34.8887,34.9393,34.8598,34.8815,144400.0
2010-01-21 15:30:00,48.23,48.35,48.2,48.26,242400.0,34.8815,34.9683,34.8598,34.9032,242400.0
2010-01-21 15:40:00,48.25,48.43,48.25,48.4,413000.0,34.8959,35.0261,34.8959,35.0044,413000.0
2010-01-21 15:50:00,48.4,48.48,48.3,48.31,716200.0,35.0044,35.0623,34.9321,34.9393,716200.0
2010-01-22 09:30:00,48.13,48.6,47.77,48.43,299000.0,34.8092,35.1491,34.5488,35.0261,299000.0
2010-01-22 09:40:00,48.46,48.54,48.26,48.43,183800.0,35.0478,35.1057,34.9032,35.0261,183800.0
2010-01-22 09:50:00,48.43,48.51,48.31,48.45,223400.0,35.0261,35.084,34.9393,35.0406,223400.0
2010-01-22 10:00:00,48.45,48.46,47.63,47.65,322200.0,35.0406,35.0478,34.4475,34.462,322200.0
2010-01-22 10:10:00,47.68,47.75,47.6,47.63,144800.0,34.4837,34.5343,34.4258,34.4475,144800.0
2010-01-22 10:20:00,47.64,47.99,47.59,47.97,120800.0,34.4548,34.7079,34.4186,34.6934,120800.0
2010-01-22 10:30:00,47.97,48.04,47.81,47.98,140200.0,34.6934,34.7441,34.5777,34.7007,140200.0
2010-01-22 10:40:00,47.97,48.06,47.82,47.84,81000.0,34.6934,34.7585,34.585,34.5994,81000.0
2010-01-22 10:50:00,47.85,47.98,47.83,47.97,73200.0,34.6067,34.7007,34.5922,34.6934,73200.0
2010-01-22 11:00:00,47.97,48.06,47.84,47.86,147600.0,34.6934,34.7585,34.5994,34.6139,147600.0
2010-01-22 11:10:00,47.87,47.95,47.77,47.82,126800.0,34.6211,34.679,34.5488,34.585,126800.0
2010-01-22 11:20:00,47.82,47.96,47.8,47.96,66800.0,34.585,34.6862,34.5705,34.6862,66800.0
2010-01-22 11:30:00,47.95,48.12,47.91,48.0,155800.0,34.679,34.8019,34.65,34.7151,155800.0
2010-01-22 11:40:00,48.0,48.1,47.97,48.02,98200.0,34.7151,34.7875,34.6934,34.7296,98200.0
2010-01-22 11:50:00,48.0,48.01,47.76,47.84,86400.0,34.7151,34.7224,34.5416,34.5994,86400.0
2010-01-22 12:00:00,47.84,47.85,47.75,47.8,110400.0,34.5994,34.6067,34.5343,34.5705,110400.0
2010-01-22 12:10:00,47.8,48.1,47.76,48.08,120200.0,34.5705,34.7875,34.5416,34.773,120200.0
2010-01-22 12:20:00,48.08,48.24,48.0,48.18,262400.0,34.773,34.8887,34.7151,34.8453,262400.0
2010-01-22 12:30:00,48.18,48.21,48.04,48.15,128600.0,34.8453,34.867,34.7441,34.8236,128600.0
2010-01-22 12:40:00,48.14,48.14,47.84,47.87,129800.0,34.8164,34.8164,34.5994,34.6211,129800.0
2010-01-22 12:50:00,47.85,47.95,47.8,47.91,105400.0,34.6067,34.679,34.5705,34.65,105400.0
2010-01-22 13:00:00,47.91,47.97,47.84,47.86,101400.0,34.65,34.6934,34.5994,34.6139,101400.0
2010-01-22 13:10:00,47.88,47.98,47.87,47.93,54000.0,34.6283,34.7007,34.6211,34.6645,54000.0
2010-01-22 13:20:00,47.91,48.02,47.84,47.88,83200.0,34.65,34.7296,34.5994,34.6283,83200.0
2010-01-22 13:30:00,47.88,47.96,47.8,47.81,80200.0,34.6283,34.6862,34.5705,34.5777,80200.0
2010-01-22 13:40:00,47.81,47.92,47.77,47.85,128400.0,34.5777,34.6573,34.5488,34.6067,128400.0
2010-01-22 13:50:00,47.87,47.89,47.76,47.84,61200.0,34.6211,34.6356,34.5416,34.5994,61200.0
2010-01-22 14:00:00,47.84,47.97,47.8,47.83,57000.0,34.5994,34.6934,34.5705,34.5922,57000.0
2010-01-22 14:10:00,47.82,47.95,47.73,47.76,133400.0,34.585,34.679,34.5199,34.5416,133400.0
2010-01-22 14:20:00,47.77,47.78,47.68,47.7,81400.0,34.5488,34.556,34.4837,34.4982,81400.0
2010-01-22 14:30:00,47.69,47.85,47.63,47.72,82800.0,34.4909,34.6067,34.4475,34.5126,82800.0
2010-01-22 14:40:00,47.72,47.77,47.57,47.62,67000.0,34.5126,34.5488,34.4041,34.4403,67000.0
2010-01-22 14:50:00,47.61,47.68,47.45,47.45,96200.0,34.4331,34.4837,34.3174,34.3174,96200.0
2010-01-22 15:00:00,47.44,47.49,47.31,47.35,172000.0,34.3101,34.3463,34.2161,34.245,172000.0
2010-01-22 15:10:00,47.35,47.36,47.02,47.06,163200.0,34.245,34.2523,34.0064,34.0353,163200.0
2010-01-22 15:20:00,47.05,47.3,47.03,47.26,193800.0,34.0281,34.2089,34.0136,34.1799,193800.0
2010-01-22 15:30:00,47.26,47.34,47.24,47.29,259400.0,34.1799,34.2378,34.1655,34.2016,259400.0
2010-01-22 15:40:00,47.29,47.31,46.88,46.95,218600.0,34.2016,34.2161,33.9051,33.9557,218600.0
2010-01-22 15:50:00,46.93,47.16,46.92,47.05,424800.0,33.9413,34.1076,33.934,34.0281,424800.0
2010-01-25 09:30:00,47.43,48.01,47.38,47.93,98600.0,34.3029,34.7224,34.2667,34.6645,98600.0
2010-01-25 09:40:00,47.9,47.92,47.71,47.9,52800.0,34.6428,34.6573,34.5054,34.6428,52800.0
2010-01-25 09:50:00,47.88,48.07,47.86,47.95,112600.0,34.6283,34.7658,34.6139,34.679,112600.0
2010-01-25 10:00:00,47.94,47.97,47.52,47.59,99800.0,34.6717,34.6934,34.368,34.4186,99800.0
2010-01-25 10:10:00,47.59,47.64,47.49,47.63,146200.0,34.4186,34.4548,34.3463,34.4475,146200.0
2010-01-25 10:20:00,47.64,47.65,47.52,47.62,79000.0,34.4548,34.462,34.368,34.4403,79000.0
2010-01-25 10:30:00,47.62,47.65,47.46,47.59,117600.0,34.4403,34.462,34.3246,34.4186,117600.0
2010-01-25 10:40:00,47.56,47.57,47.35,47.38,82400.0,34.3969,34.4041,34.245,34.2667,82400.0
2010-01-25 10:50:00,47.4,47.66,47.33,47.64,72400.0,34.2812,34.4692,34.2306,34.4548,72400.0
2010-01-25 11:00:00,47.65,47.67,47.31,47.48,82000.0,34.462,34.4765,34.2161,34.3391,82000.0
2010-01-25 11:10:00,47.45,47.75,47.44,47.69,78400.0,34.3174,34.5343,34.3101,34.4909,78400.0
2010-01-25 11:20:00,47.7,47.75,47.62,47.69,44800.0,34.4982,34.5343,34.4403,34.4909,44800.0
2010-01-25 11:30:00,47.67,47.73,47.38,47.46,70600.0,34.4765,34.5199,34.2667,34.3246,70600.0
2010-01-25 11:40:00,47.46,47.6,47.45,47.58,32600.0,34.3246,34.4258,34.3174,34.4114,32600.0
2010-01-25 11:50:00,47.6,47.86,47.58,47.66,33600.0,34.4258,34.6139,34.4114,34.4692,33600.0
2010-01-25 12:00:00,47.62,47.86,47.61,47.72,53800.0,34.4403,34.6139,34.4331,34.5126,53800.0
2010-01-25 12:10:00,47.73,47.85,47.73,47.84,31400.0,34.5199,34.6067,34.5199,34.5994,31400.0
2010-01-25 12:20:00,47.84,47.89,47.7,47.7,56000.0,34.5994,34.6356,34.4982,34.4982,56000.0
2010-01-25 12:30:00,47.7,47.73,47.6,47.7,39000.0,34.4982,34.5199,34.4258,34.4982,39000.0
2010-01-25 12:40:00,47.7,47.78,47.67,47.74,25600.0,34.4982,34.556,34.4765,34.5271,25600.0
2010-01-25 12:50:00,47.74,47.74,47.68,47.7,34800.0,34.5271,34.5271,34.4837,34.4982,34800.0
2010-01-25 13:00:00,47.69,47.79,47.65,47.69,26200.0,34.4909,34.5633,34.462,34.4909,26200.0
2010-01-25 13:10:00,47.69,47.73,47.63,47.67,26000.0,34.4909,34.5199,34.4475,34.4765,26000.0
2010-01-25 13:20:00,47.66,47.85,47.66,47.74,43600.0,34.4692,34.6067,34.4692,34.5271,43600.0
2010-01-25 13:30:00,47.74,47.76,47.48,47.51,99800.0,34.5271,34.5416,34.3391,34.3608,99800.0
2010-01-25 13:40:00,47.52,47.59,47.48,47.56,50800.0,34.368,34.4186,34.3391,34.3969,50800.0
2010-01-25 13:50:00,47.56,47.57,47.44,47.49,38800.0,34.3969,34.4041,34.3101,34.3463,38800.0
2010-01-25 14:00:00,47.49,47.65,47.47,47.63,55800.0,34.3463,34.462,34.3318,34.4475,55800.0
2010-01-25 14:10:00,47.62,47.66,47.57,47.6,37400.0,34.4403,34.4692,34.4041,34.4258,37400.0
2010-01-25 14:20:00,47.6,47.67,47.58,47.66,55000.0,34.4258,34.4765,34.4114,34.4692,55000.0
2010-01-25 14:30:00,47.66,47.72,47.63,47.68,84800.0,34.4692,34.5126,34.4475,34.4837,84800.0
2010-01-25 14:40:00,47.67,47.78,47.67,47.74,32400.0,34.4765,34.556,34.4765,34.5271,32400.0
2010-01-25 14:50:00,47.74,47.81,47.73,47.81,27800.0,34.5271,34.5777,34.5199,34.5777,27800.0
2010-01-25 15:00:00,47.83,47.86,47.66,47.67,40400.0,34.5922,34.6139,34.4692,34.4765,40400.0
2010-01-25 15:10:00,47.68,47.72,47.58,47.63,48000.0,34.4837,34.5126,34.4114,34.4475,48000.0
2010-01-25 15:20:00,47.63,47.67,47.61,47.63,52200.0,34.4475,34.4765,34.4331,34.4475,52200.0
2010-01-25 15:30:00,47.65,47.78,47.64,47.71,87800.0,34.462,34.556,34.4548,34.5054,87800.0
2010-01-25 15:40:00,47.72,47.73,47.48,47.48,144800.0,34.5126,34.5199,34.3391,34.3391,144800.0
2010-01-25 15:50:00,47.49,47.54,47.4,47.47,230600.0,34.3463,34.3825,34.2812,34.3318,230600.0
2010-01-26 09:30:00,47.32,47.32,46.22,46.77,165800.0,34.2233,34.2233,33.4278,33.8256,165800.0
2010-01-26 09:40:00,46.77,47.26,46.72,47.24,158600.0,33.8256,34.1799,33.7894,34.1655,158600.0
2010-01-26 09:50:00,47.2,47.26,46.95,47.02,89000.0,34.1366,34.1799,33.9557,34.0064,89000.0
2010-01-26 10:00:00,46.97,47.26,46.92,47.13,68800.0,33.9702,34.1799,33.934,34.0859,68800.0
2010-01-26 10:10:00,47.13,47.48,47.13,47.43,63000.0,34.0859,34.3391,34.0859,34.3029,63000.0
2010-01-26 10:20:00,47.4,47.49,47.23,47.34,78200.0,34.2812,34.3463,34.1582,34.2378,78200.0
2010-01-26 10:30:00,47.33,47.35,47.24,47.3,105000.0,34.2306,34.245,34.1655,34.2089,105000.0
2010-01-26 10:40:00,47.29,47.29,47.09,47.17,76400.0,34.2016,34.2016,34.057,34.1149,76400.0
2010-01-26 10:50:00,47.22,47.24,46.97,47.04,67000.0,34.151,34.1655,33.9702,34.0208,67000.0
2010-01-26 11:00:00,47.03,47.2,47.03,47.16,60800.0,34.0136,34.1366,34.0136,34.1076,60800.0
2010-01-26 11:10:00,47.16,47.16,47.04,47.04,84200.0,34.1076,34.1076,34.0208,34.0208,84200.0
2010-01-26 11:20:00,47.04,47.24,47.04,47.17,90000.0,34.0208,34.1655,34.0208,34.1149,90000.0
2010-01-26 11:30:00,47.19,47.26,47.15,47.25,110200.0,34.1293,34.1799,34.1004,34.1727,110200.0
2010-01-26 11:40:00,47.24,47.25,47.09,47.2,115000.0,34.1655,34.1727,34.057,34.1366,115000.0
2010-01-26 11:50:00,47.2,47.35,47.17,47.25,87800.0,34.1366,34.245,34.1149,34.1727,87800.0
2010-01-26 12:00:00,47.26,47.37,47.22,47.33,55400.0,34.1799,34.2595,34.151,34.2306,55400.0
2010-01-26 12:10:00,47.32,47.46,47.32,47.39,63800.0,34.2233,34.3246,34.2233,34.274,63800.0
2010-01-26 12:20:00,47.39,47.52,47.38,47.46,59200.0,34.274,34.368,34.2667,34.3246,59200.0
2010-01-26 12:30:00,47.47,47.52,47.43,47.52,56200.0,34.3318,34.368,34.3029,34.368,56200.0
2010-01-26 12:40:00,47.54,47.54,47.42,47.43,38800.0,34.3825,34.3825,34.2957,34.3029,38800.0
2010-01-26 12:50:00,47.43,47.44,47.29,47.3,50000.0,34.3029,34.3101,34.2016,34.2089,50000.0
2010-01-26 13:00:00,47.3,47.31,47.13,47.13,127400.0,34.2089,34.2161,34.0859,34.0859,127400.0
2010-01-26 13:10:00,47.13,47.24,47.1,47.15,105200.0,34.0859,34.1655,34.0642,34.1004,105200.0
2010-01-26 13:20:00,47.13,47.15,46.99,47.02,94400.0,34.0859,34.1004,33.9847,34.0064,94400.0
2010-01-26 13:30:00,47.05,47.23,47.04,47.2,39800.0,34.0281,34.1582,34.0208,34.1366,39800.0
2010-01-26 13:40:00,47.2,47.31,47.18,47.27,29000.0,34.1366,34.2161,34.1221,34.1872,29000.0
2010-01-26 13:50:00,47.28,47.31,47.19,47.3,31400.0,34.1944,34.2161,34.1293,34.2089,31400.0
2010-01-26 14:00:00,47.31,47.33,47.22,47.24,33800.0,34.2161,34.2306,34.151,34.1655,33800.0
2010-01-26 14:10:00,47.24,47.27,47.11,47.16,45600.0,34.1655,34.1872,34.0715,34.1076,45600.0
2010-01-26 14:20:00,47.15,47.22,47.05,47.06,132600.0,34.1004,34.151,34.0281,34.0353,132600.0
2010-01-26 14:30:00,47.08,47.18,46.99,47.09,104200.0,34.0498,34.1221,33.9847,34.057,104200.0
2010-01-26 14:40:00,47.08,47.12,46.99,46.99,112400.0,34.0498,34.0787,33.9847,33.9847,112400.0
2010-01-26 14:50:00,46.99,47.06,46.99,47.02,55400.0,33.9847,34.0353,33.9847,34.0064,55400.0
2010-01-26 15:00:00,47.0,47.1,46.97,46.98,101600.0,33.9919,34.0642,33.9702,33.9774,101600.0
2010-01-26 15:10:00,46.99,47.02,46.85,46.95,77400.0,33.9847,34.0064,33.8834,33.9557,77400.0
2010-01-26 15:20:00,46.95,46.98,46.73,46.76,134600.0,33.9557,33.9774,33.7966,33.8183,134600.0
2010-01-26 15:30:00,46.76,46.78,46.6,46.69,184600.0,33.8183,33.8328,33.7026,33.7677,184600.0
2010-01-26 15:40:00,46.68,46.68,46.46,46.57,263600.0,33.7605,33.7605,33.6014,33.6809,263600.0
2010-01-26 15:50:00,46.56,46.79,46.54,46.59,330000.0,33.6737,33.84,33.6592,33.6954,330000.0
2010-01-27 09:30:00,46.12,46.88,46.12,46.86,208800.0,33.3555,33.9051,33.3555,33.8907,208800.0
2010-01-27 09:40:00,46.83,46.91,46.69,46.85,182200.0,33.869,33.9268,33.7677,33.8834,182200.0
2010-01-27 09:50:00,46.86,46.88,46.49,46.52,101400.0,33.8907,33.9051,33.6231,33.6448,101400.0
2010-01-27 10:00:00,46.52,46.66,46.29,46.38,369600.0,33.6448,33.746,33.4784,33.5435,369600.0
2010-01-27 10:10:00,46.36,46.38,45.83,45.88,154800.0,33.529,33.5435,33.1457,33.1819,154800.0
2010-01-27 10:20:00,45.88,45.95,45.75,45.79,176200.0,33.1819,33.2325,33.0879,33.1168,176200.0
2010-01-27 10:30:00,45.82,46.01,45.61,45.69,254600.0,33.1385,33.2759,32.9866,33.0445,254600.0
2010-01-27 10:40:00,45.67,45.79,45.57,45.71,123400.0,33.03,33.1168,32.9577,33.0589,123400.0
2010-01-27 10:50:00,45.69,45.91,45.62,45.85,279800.0,33.0445,33.2036,32.9938,33.1602,279800.0
2010-01-27 11:00:00,45.86,45.94,45.82,45.9,130600.0,33.1674,33.2253,33.1385,33.1964,130600.0
2010-01-27 11:10:00,45.88,45.96,45.85,45.94,132800.0,33.1819,33.2397,33.1602,33.2253,132800.0
2010-01-27 11:20:00,45.92,45.94,45.87,45.9,72400.0,33.2108,33.2253,33.1747,33.1964,72400.0
2010-01-27 11:30:00,45.88,45.93,45.74,45.79,130600.0,33.1819,33.218,33.0806,33.1168,130600.0
2010-01-27 11:40:00,45.79,45.85,45.73,45.76,56800.0,33.1168,33.1602,33.0734,33.0951,56800.0
2010-01-27 11:50:00,45.77,45.86,45.73,45.75,67000.0,33.1023,33.1674,33.0734,33.0879,67000.0
2010-01-27 12:00:00,45.77,45.81,45.71,45.77,52800.0,33.1023,33.1313,33.0589,33.1023,52800.0
2010-01-27 12:10:00,45.78,45.81,45.68,45.74,91200.0,33.1096,33.1313,33.0372,33.0806,91200.0
2010-01-27 12:20:00,45.73,45.9,45.73,45.81,137400.0,33.0734,33.1964,33.0734,33.1313,137400.0
2010-01-27 12:30:00,45.8,45.87,45.74,45.79,135200.0,33.124,33.1747,33.0806,33.1168,135200.0
2010-01-27 12:40:00,45.81,45.83,45.63,45.64,74400.0,33.1313,33.1457,33.0011,33.0083,74400.0
2010-01-27 12:50:00,45.63,45.64,45.41,45.55,185200.0,33.0011,33.0083,32.842,32.9432,185200.0
2010-01-27 13:00:00,45.56,45.67,45.56,45.6,93600.0,32.9505,33.03,32.9505,32.9794,93600.0
2010-01-27 13:10:00,45.58,45.7,45.52,45.54,219600.0,32.9649,33.0517,32.9215,32.936,219600.0
2010-01-27 13:20:00,45.54,45.55,45.29,45.3,222800.0,32.936,32.9432,32.7552,32.7624,222800.0
2010-01-27 13:30:00,45.29,45.45,45.05,45.4,272000.0,32.7552,32.8709,32.5816,32.8347,272000.0
2010-01-27 13:40:00,45.38,45.48,45.35,45.43,86400.0,32.8203,32.8926,32.7986,32.8564,86400.0
2010-01-27 13:50:00,45.43,45.48,45.36,45.4,196200.0,32.8564,32.8926,32.8058,32.8347,196200.0
2010-01-27 14:00:00,45.4,45.52,45.35,45.46,100200.0,32.8347,32.9215,32.7986,32.8781,100200.0
2010-01-27 14:10:00,45.45,45.6,45.26,45.52,180600.0,32.8709,32.9794,32.7335,32.9215,180600.0
2010-01-27 14:20:00,45.54,45.71,45.41,45.52,192000.0,32.936,33.0589,32.842,32.9215,192000.0
2010-01-27 14:30:00,45.52,45.77,45.5,45.74,191000.0,32.9215,33.1023,32.9071,33.0806,191000.0
2010-01-27 14:40:00,45.74,45.92,45.69,45.72,144000.0,33.0806,33.2108,33.0445,33.0662,144000.0
2010-01-27 14:50:00,45.71,45.77,45.6,45.73,205600.0,33.0589,33.1023,32.9794,33.0734,205600.0
2010-01-27 15:00:00,45.73,45.86,45.69,45.77,143400.0,33.0734,33.1674,33.0445,33.1023,143400.0
2010-01-27 15:10:00,45.78,45.81,45.63,45.77,141600.0,33.1096,33.1313,33.0011,33.1023,141600.0
2010-01-27 15:20:00,45.76,46.03,45.76,46.02,188800.0,33.0951,33.2904,33.0951,33.2831,188800.0
2010-01-27 15:30:00,46.02,46.33,46.0,46.31,195000.0,33.2831,33.5073,33.2687,33.4929,195000.0
2010-01-27 15:40:00,46.31,46.33,46.02,46.07,205000.0,33.4929,33.5073,33.2831,33.3193,205000.0
2010-01-27 15:50:00,46.07,46.21,46.07,46.2,282400.0,33.3193,33.4206,33.3193,33.4133,282400.0
2010-01-28 09:30:00,46.51,46.67,46.26,46.31,188600.0,33.6375,33.7532,33.4567,33.4929,188600.0
2010-01-28 09:40:00,46.32,46.44,46.27,46.27,129400.0,33.5001,33.5869,33.4639,33.4639,129400.0
2010-01-28 09:50:00,46.26,46.3,45.98,46.02,144200.0,33.4567,33.4856,33.2542,33.2831,144200.0
2010-01-28 10:00:00,46.02,46.02,45.41,45.41,337800.0,33.2831,33.2831,32.842,32.842,337800.0
2010-01-28 10:10:00,45.42,45.6,45.35,45.57,197000.0,32.8492,32.9794,32.7986,32.9577,197000.0
2010-01-28 10:20:00,45.59,45.71,45.5,45.6,160200.0,32.9721,33.0589,32.9071,32.9794,160200.0
2010-01-28 10:30:00,45.6,45.87,45.43,45.81,145400.0,32.9794,33.1747,32.8564,33.1313,145400.0
2010-01-28 10:40:00,45.81,45.9,45.65,45.65,65600.0,33.1313,33.1964,33.0155,33.0155,65600.0
2010-01-28 10:50:00,45.63,45.8,45.54,45.62,104200.0,33.0011,33.124,32.936,32.9938,104200.0
2010-01-28 11:00:00,45.65,45.68,45.34,45.37,106000.0,33.0155,33.0372,32.7913,32.813,106000.0
2010-01-28 11:10:00,45.35,45.58,45.32,45.37,77800.0,32.7986,32.9649,32.7769,32.813,77800.0
2010-01-28 11:20:00,45.37,45.47,45.26,45.26,84000.0,32.813,32.8854,32.7335,32.7335,84000.0
2010-01-28 11:30:00,45.25,45.29,44.79,45.0,160800.0,32.7262,32.7552,32.3936,32.5454,160800.0
2010-01-28 11:40:00,45.0,45.34,44.99,45.31,129000.0,32.5454,32.7913,32.5382,32.7696,129000.0
2010-01-28 11:50:00,45.33,45.64,45.27,45.58,176800.0,32.7841,33.0083,32.7407,32.9649,176800.0
2010-01-28 12:00:00,45.58,45.59,45.39,45.42,82400.0,32.9649,32.9721,32.8275,32.8492,82400.0
2010-01-28 12:10:00,45.45,45.66,45.42,45.66,74600.0,32.8709,33.0228,32.8492,33.0228,74600.0
2010-01-28 12:20:00,45.66,45.66,45.29,45.31,80400.0,33.0228,33.0228,32.7552,32.7696,80400.0
2010-01-28 12:30:00,45.29,45.34,45.18,45.31,49400.0,32.7552,32.7913,32.6756,32.7696,49400.0
2010-01-28 12:40:00,45.32,45.35,45.06,45.13,55000.0,32.7769,32.7986,32.5888,32.6395,55000.0
2010-01-28 12:50:00,45.13,45.37,45.13,45.36,55000.0,32.6395,32.813,32.6395,32.8058,55000.0
2010-01-28 13:00:00,45.35,45.45,45.25,45.41,49000.0,32.7986,32.8709,32.7262,32.842,49000.0
2010-01-28 13:10:00,45.43,45.53,45.41,45.44,86400.0,32.8564,32.9288,32.842,32.8637,86400.0
2010-01-28 13:20:00,45.47,45.63,45.46,45.58,55200.0,32.8854,33.0011,32.8781,32.9649,55200.0
2010-01-28 13:30:00,45.6,45.63,45.52,45.52,31600.0,32.9794,33.0011,32.9215,32.9215,31600.0
2010-01-28 13:40:00,45.53,45.62,45.5,45.59,40400.0,32.9288,32.9938,32.9071,32.9721,40400.0
2010-01-28 13:50:00,45.6,45.66,45.47,45.49,59200.0,32.9794,33.0228,32.8854,32.8998,59200.0
2010-01-28 14:00:00,45.49,45.58,45.45,45.51,49000.0,32.8998,32.9649,32.8709,32.9143,49000.0
2010-01-28 14:10:00,45.51,45.51,45.23,45.28,66800.0,32.9143,32.9143,32.7118,32.7479,66800.0
2010-01-28 14:20:00,45.27,45.53,45.27,45.5,51400.0,32.7407,32.9288,32.7407,32.9071,51400.0
2010-01-28 14:30:00,45.5,45.5,45.31,45.35,86600.0,32.9071,32.9071,32.7696,32.7986,86600.0
2010-01-28 14:40:00,45.37,45.49,45.31,45.49,79400.0,32.813,32.8998,32.7696,32.8998,79400.0
2010-01-28 14:50:00,45.49,45.55,45.46,45.49,57600.0,32.8998,32.9432,32.8781,32.8998,57600.0
2010-01-28 15:00:00,45.47,45.77,45.46,45.68,84800.0,32.8854,33.1023,32.8781,33.0372,84800.0
2010-01-28 15:10:00,45.68,45.79,45.56,45.68,106200.0,33.0372,33.1168,32.9505,33.0372,106200.0
2010-01-28 15:20:00,45.68,45.87,45.68,45.76,94000.0,33.0372,33.1747,33.0372,33.0951,94000.0
2010-01-28 15:30:00,45.77,45.87,45.73,45.87,110000.0,33.1023,33.1747,33.0734,33.1747,110000.0
2010-01-28 15:40:00,45.88,45.95,45.67,45.73,374800.0,33.1819,33.2325,33.03,33.0734,374800.0
2010-01-28 15:50:00,45.73,45.78,45.63,45.74,759800.0,33.0734,33.1096,33.0011,33.0806,759800.0
2010-01-29 09:30:00,45.88,46.12,45.77,46.02,96400.0,33.1819,33.3555,33.1023,33.2831,96400.0
2010-01-29 09:40:00,45.95,46.62,45.88,46.61,213000.0,33.2325,33.7171,33.1819,33.7098,213000.0
2010-01-29 09:50:00,46.6,46.63,46.33,46.4,221000.0,33.7026,33.7243,33.5073,33.558,221000.0
2010-01-29 10:00:00,46.4,46.44,46.12,46.15,237000.0,33.558,33.5869,33.3555,33.3772,237000.0
2010-01-29 10:10:00,46.13,46.4,46.04,46.35,117800.0,33.3627,33.558,33.2976,33.5218,117800.0
2010-01-29 10:20:00,46.36,46.58,46.27,46.55,100600.0,33.529,33.6881,33.4639,33.6665,100600.0
2010-01-29 10:30:00,46.55,46.79,46.55,46.77,152000.0,33.6665,33.84,33.6665,33.8256,152000.0
2010-01-29 10:40:00,46.77,47.0,46.74,47.0,205600.0,33.8256,33.9919,33.8039,33.9919,205600.0
2010-01-29 10:50:00,46.99,47.02,46.7,46.76,212000.0,33.9847,34.0064,33.7749,33.8183,212000.0
2010-01-29 11:00:00,46.79,46.84,46.67,46.7,179000.0,33.84,33.8762,33.7532,33.7749,179000.0
2010-01-29 11:10:00,46.7,46.73,46.6,46.67,85000.0,33.7749,33.7966,33.7026,33.7532,85000.0
2010-01-29 11:20:00,46.63,46.7,46.43,46.57,105400.0,33.7243,33.7749,33.5797,33.6809,105400.0
2010-01-29 11:30:00,46.58,46.61,46.38,46.48,112400.0,33.6881,33.7098,33.5435,33.6158,112400.0
2010-01-29 11:40:00,46.48,46.57,46.32,46.35,123000.0,33.6158,33.6809,33.5001,33.5218,123000.0
2010-01-29 11:50:00,46.35,46.52,46.13,46.13,68800.0,33.5218,33.6448,33.3627,33.3627,68800.0
2010-01-29 12:00:00,46.13,46.22,45.84,45.87,89800.0,33.3627,33.4278,33.153,33.1747,89800.0
2010-01-29 12:10:00,45.87,46.02,45.84,45.9,80000.0,33.1747,33.2831,33.153,33.1964,80000.0
2010-01-29 12:20:00,45.9,45.99,45.85,45.97,143800.0,33.1964,33.2614,33.1602,33.247,143800.0
2010-01-29 12:30:00,45.94,45.99,45.85,45.88,35000.0,33.2253,33.2614,33.1602,33.1819,35000.0
2010-01-29 12:40:00,45.88,45.88,45.71,45.78,34600.0,33.1819,33.1819,33.0589,33.1096,34600.0
2010-01-29 12:50:00,45.78,46.01,45.74,45.99,87000.0,33.1096,33.2759,33.0806,33.2614,87000.0
2010-01-29 13:00:00,45.99,46.11,45.88,45.99,162000.0,33.2614,33.3482,33.1819,33.2614,162000.0
2010-01-29 13:10:00,45.98,46.01,45.9,45.97,25800.0,33.2542,33.2759,33.1964,33.247,25800.0
2010-01-29 13:20:00,45.98,46.07,45.94,45.96,31200.0,33.2542,33.3193,33.2253,33.2397,31200.0
2010-01-29 13:30:00,45.95,45.97,45.77,45.77,57600.0,33.2325,33.247,33.1023,33.1023,57600.0
2010-01-29 13:40:00,45.76,45.76,45.47,45.49,112800.0,33.0951,33.0951,32.8854,32.8998,112800.0
2010-01-29 13:50:00,45.49,45.55,45.41,45.52,56400.0,32.8998,32.9432,32.842,32.9215,56400.0
2010-01-29 14:00:00,45.5,45.66,45.49,45.62,103000.0,32.9071,33.0228,32.8998,32.9938,103000.0
2010-01-29 14:10:00,45.6,45.76,45.6,45.7,188000.0,32.9794,33.0951,32.9794,33.0517,188000.0
2010-01-29 14:20:00,45.7,45.74,45.6,45.68,72800.0,33.0517,33.0806,32.9794,33.0372,72800.0
2010-01-29 14:30:00,45.68,45.7,45.51,45.63,82200.0,33.0372,33.0517,32.9143,33.0011,82200.0
2010-01-29 14:40:00,45.65,45.68,45.48,45.49,78800.0,33.0155,33.0372,32.8926,32.8998,78800.0
2010-01-29 14:50:00,45.49,45.53,45.23,45.42,76400.0,32.8998,32.9288,32.7118,32.8492,76400.0
2010-01-29 15:00:00,45.41,45.46,45.27,45.29,191000.0,32.842,32.8781,32.7407,32.7552,191000.0
2010-01-29 15:10:00,45.29,45.3,44.91,45.13,195600.0,32.7552,32.7624,32.4804,32.6395,195600.0
2010-01-29 15:20:00,45.12,45.14,44.87,44.91,122000.0,32.6322,32.6467,32.4514,32.4804,122000.0
2010-01-29 15:30:00,44.91,45.07,44.69,45.06,198200.0,32.4804,32.5961,32.3212,32.5888,198200.0
2010-01-29 15:40:00,45.07,45.26,44.99,45.17,283400.0,32.5961,32.7335,32.5382,32.6684,283400.0
2010-01-29 15:50:00,45.17,45.4,45.16,45.17,516600.0,32.6684,32.8347,32.6612,32.6684,516600.0
2010-02-01 09:30:00,45.63,46.41,45.63,46.07,111000.0,33.0011,33.5652,33.0011,33.3193,111000.0
2010-02-01 09:40:00,46.06,46.43,45.96,46.39,94400.0,33.3121,33.5797,33.2397,33.5507,94400.0
2010-02-01 09:50:00,46.38,46.49,46.29,46.44,78200.0,33.5435,33.6231,33.4784,33.5869,78200.0
2010-02-01 10:00:00,46.44,46.59,46.36,46.52,121400.0,33.5869,33.6954,33.529,33.6448,121400.0
2010-02-01 10:10:00,46.53,46.64,46.4,46.59,117400.0,33.652,33.7315,33.558,33.6954,117400.0
2010-02-01 10:20:00,46.59,46.7,46.38,46.38,73000.0,33.6954,33.7749,33.5435,33.5435,73000.0
2010-02-01 10:30:00,46.38,46.65,46.37,46.55,104800.0,33.5435,33.7388,33.5363,33.6665,104800.0
2010-02-01 10:40:00,46.52,46.69,46.46,46.47,103600.0,33.6448,33.7677,33.6014,33.6086,103600.0
2010-02-01 10:50:00,46.47,46.68,46.41,46.45,63600.0,33.6086,33.7605,33.5652,33.5941,63600.0
2010-02-01 11:00:00,46.45,46.57,46.37,46.55,69400.0,33.5941,33.6809,33.5363,33.6665,69400.0
2010-02-01 11:10:00,46.55,46.88,46.52,46.88,111200.0,33.6665,33.9051,33.6448,33.9051,111200.0
2010-02-01 11:20:00,46.88,47.01,46.88,46.96,111400.0,33.9051,33.9991,33.9051,33.963,111400.0
2010-02-01 11:30:00,46.94,47.0,46.91,46.93,84600.0,33.9485,33.9919,33.9268,33.9413,84600.0
2010-02-01 11:40:00,46.94,46.94,46.8,46.84,56000.0,33.9485,33.9485,33.8473,33.8762,56000.0
2010-02-01 11:50:00,46.84,46.9,46.84,46.86,55800.0,33.8762,33.9196,33.8762,33.8907,55800.0
2010-02-01 12:00:00,46.86,46.97,46.85,46.91,84000.0,33.8907,33.9702,33.8834,33.9268,84000.0
2010-02-01 12:10:00,46.92,46.92,46.77,46.9,45400.0,33.934,33.934,33.8256,33.9196,45400.0
2010-02-01 12:20:00,46.91,46.91,46.84,46.88,37600.0,33.9268,33.9268,33.8762,33.9051,37600.0
2010-02-01 12:30:00,46.88,47.02,46.85,46.94,58800.0,33.9051,34.0064,33.8834,33.9485,58800.0
2010-02-01 12:40:00,46.91,47.1,46.9,47.1,60000.0,33.9268,34.0642,33.9196,34.0642,60000.0
2010-02-01 12:50:00,47.1,47.12,47.02,47.08,93200.0,34.0642,34.0787,34.0064,34.0498,93200.0
2010-02-01 13:00:00,47.09,47.19,47.05,47.16,104400.0,34.057,34.1293,34.0281,34.1076,104400.0
2010-02-01 13:10:00,47.17,47.3,47.15,47.25,63200.0,34.1149,34.2089,34.1004,34.1727,63200.0
2010-02-01 13:20:00,47.26,47.31,47.25,47.25,51000.0,34.1799,34.2161,34.1727,34.1727,51000.0
2010-02-01 13:30:00,47.25,47.27,47.12,47.13,64200.0,34.1727,34.1872,34.0787,34.0859,64200.0
2010-02-01 13:40:00,47.13,47.21,47.07,47.2,52200.0,34.0859,34.1438,34.0425,34.1366,52200.0
2010-02-01 13:50:00,47.2,47.29,47.19,47.24,56800.0,34.1366,34.2016,34.1293,34.1655,56800.0
2010-02-01 14:00:00,47.24,47.29,47.06,47.1,94400.0,34.1655,34.2016,34.0353,34.0642,94400.0
2010-02-01 14:10:00,47.1,47.37,47.09,47.36,145400.0,34.0642,34.2595,34.057,34.2523,145400.0
2010-02-01 14:20:00,47.36,47.38,47.27,47.37,106600.0,34.2523,34.2667,34.1872,34.2595,106600.0
2010-02-01 14:30:00,47.38,47.55,47.38,47.53,123200.0,34.2667,34.3897,34.2667,34.3752,123200.0
2010-02-01 14:40:00,47.54,47.63,47.52,47.6,175600.0,34.3825,34.4475,34.368,34.4258,175600.0
2010-02-01 14:50:00,47.6,47.7,47.55,47.55,98000.0,34.4258,34.4982,34.3897,34.3897,98000.0
2010-02-01 15:00:00,47.56,47.57,47.4,47.41,142200.0,34.3969,34.4041,34.2812,34.2884,142200.0
2010-02-01 15:10:00,47.4,47.58,47.4,47.56,133000.0,34.2812,34.4114,34.2812,34.3969,133000.0
2010-02-01 15:20:00,47.55,47.71,47.54,47.7,182600.0,34.3897,34.5054,34.3825,34.4982,182600.0
2010-02-01 15:30:00,47.7,47.72,47.51,47.64,240400.0,34.4982,34.5126,34.3608,34.4548,240400.0
2010-02-01 15:40:00,47.65,47.7,47.61,47.63,234800.0,34.462,34.4982,34.4331,34.4475,234800.0
2010-02-01 15:50:00,47.63,47.83,47.63,47.73,467800.0,34.4475,34.5922,34.4475,34.5199,467800.0
2010-02-02 09:30:00,47.92,47.93,47.18,47.2,185600.0,34.6573,34.6645,34.1221,34.1366,185600.0
2010-02-02 09:40:00,47.22,47.62,47.13,47.55,115000.0,34.151,34.4403,34.0859,34.3897,115000.0
2010-02-02 09:50:00,47.56,47.67,47.27,47.31,99600.0,34.3969,34.4765,34.1872,34.2161,99600.0
2010-02-02 10:00:00,47.33,47.45,47.15,47.29,86800.0,34.2306,34.3174,34.1004,34.2016,86800.0
2010-02-02 10:10:00,47.28,47.72,47.17,47.58,119800.0,34.1944,34.5126,34.1149,34.4114,119800.0
2010-02-02 10:20:00,47.59,47.69,47.47,47.67,92800.0,34.4186,34.4909,34.3318,34.4765,92800.0
2010-02-02 10:30:00,47.69,48.02,47.68,47.86,143800.0,34.4909,34.7296,34.4837,34.6139,143800.0
2010-02-02 10:40:00,47.85,47.85,47.75,47.76,82400.0,34.6067,34.6067,34.5343,34.5416,82400.0
2010-02-02 10:50:00,47.74,47.83,47.63,47.82,107400.0,34.5271,34.5922,34.4475,34.585,107400.0
2010-02-02 11:00:00,47.8,47.83,47.66,47.73,95600.0,34.5705,34.5922,34.4692,34.5199,95600.0
2010-02-02 11:10:00,47.74,47.89,47.73,47.88,74800.0,34.5271,34.6356,34.5199,34.6283,74800.0
2010-02-02 11:20:00,47.88,48.12,47.83,48.12,112000.0,34.6283,34.8019,34.5922,34.8019,112000.0
2010-02-02 11:30:00,48.11,48.21,48.1,48.13,91600.0,34.7947,34.867,34.7875,34.8092,91600.0
2010-02-02 11:40:00,48.15,48.19,48.08,48.14,41000.0,34.8236,34.8526,34.773,34.8164,41000.0
2010-02-02 11:50:00,48.15,48.16,47.95,47.98,58400.0,34.8236,34.8309,34.679,34.7007,58400.0
2010-02-02 12:00:00,47.98,48.1,47.9,47.9,58800.0,34.7007,34.7875,34.6428,34.6428,58800.0
2010-02-02 12:10:00,47.9,48.01,47.9,48.0,55800.0,34.6428,34.7224,34.6428,34.7151,55800.0
2010-02-02 12:20:00,48.0,48.08,47.97,48.04,48200.0,34.7151,34.773,34.6934,34.7441,48200.0
2010-02-02 12:30:00,48.04,48.14,48.04,48.08,42400.0,34.7441,34.8164,34.7441,34.773,42400.0
2010-02-02 12:40:00,48.1,48.1,47.96,47.99,23000.0,34.7875,34.7875,34.6862,34.7079,23000.0
2010-02-02 12:50:00,47.99,48.14,47.99,48.05,30000.0,34.7079,34.8164,34.7079,34.7513,30000.0
2010-02-02 13:00:00,48.06,48.1,47.97,48.05,87200.0,34.7585,34.7875,34.6934,34.7513,87200.0
2010-02-02 13:10:00,48.05,48.27,48.04,48.24,94800.0,34.7513,34.9104,34.7441,34.8887,94800.0
2010-02-02 13:20:00,48.24,48.37,48.24,48.37,62000.0,34.8887,34.9827,34.8887,34.9827,62000.0
2010-02-02 13:30:00,48.38,48.44,48.31,48.38,73600.0,34.99,35.0334,34.9393,34.99,73600.0
2010-02-02 13:40:00,48.4,48.46,48.36,48.41,67200.0,35.0044,35.0478,34.9755,35.0117,67200.0
2010-02-02 13:50:00,48.38,48.47,48.31,48.45,65400.0,34.99,35.0551,34.9393,35.0406,65400.0
2010-02-02 14:00:00,48.46,48.47,48.27,48.31,61400.0,35.0478,35.0551,34.9104,34.9393,61400.0
2010-02-02 14:10:00,48.3,48.38,48.21,48.22,118400.0,34.9321,34.99,34.867,34.8742,118400.0
2010-02-02 14:20:00,48.22,48.46,48.21,48.41,64600.0,34.8742,35.0478,34.867,35.0117,64600.0
2010-02-02 14:30:00,48.41,48.46,48.33,48.37,50400.0,35.0117,35.0478,34.9538,34.9827,50400.0
2010-02-02 14:40:00,48.37,48.4,48.24,48.34,103600.0,34.9827,35.0044,34.8887,34.961,103600.0
2010-02-02 14:50:00,48.34,48.4,48.32,48.4,87400.0,34.961,35.0044,34.9466,35.0044,87400.0
2010-02-02 15:00:00,48.41,48.41,48.29,48.38,82000.0,35.0117,35.0117,34.9249,34.99,82000.0
2010-02-02 15:10:00,48.38,48.61,48.38,48.59,127800.0,34.99,35.1563,34.99,35.1418,127800.0
2010-02-02 15:20:00,48.6,48.6,48.4,48.47,121000.0,35.1491,35.1491,35.0044,35.0551,121000.0
2010-02-02 15:30:00,48.46,48.54,48.45,48.52,134400.0,35.0478,35.1057,35.0406,35.0912,134400.0
2010-02-02 15:40:00,48.51,48.55,48.35,48.46,172200.0,35.084,35.1129,34.9683,35.0478,172200.0
2010-02-02 15:50:00,48.46,48.57,48.45,48.49,316000.0,35.0478,35.1274,35.0406,35.0695,316000.0
2010-02-03 09:30:00,48.05,48.59,48.03,48.52,127000.0,34.7513,35.1418,34.7368,35.0912,127000.0
2010-02-03 09:40:00,48.53,48.97,48.53,48.87,110000.0,35.0985,35.4167,35.0985,35.3443,110000.0
2010-02-03 09:50:00,48.85,49.01,48.77,48.79,130800.0,35.3299,35.4456,35.272,35.2865,130800.0
2010-02-03 10:00:00,48.79,48.88,48.61,48.85,260800.0,35.2865,35.3516,35.1563,35.3299,260800.0
2010-02-03 10:10:00,48.88,48.88,48.73,48.83,120200.0,35.3516,35.3516,35.2431,35.3154,120200.0
2010-02-03 10:20:00,48.82,48.99,48.6,48.63,142400.0,35.3082,35.4311,35.1491,35.1708,142400.0
2010-02-03 10:30:00,48.63,48.8,48.44,48.55,139400.0,35.1708,35.2937,35.0334,35.1129,139400.0
2010-02-03 10:40:00,48.53,48.66,48.37,48.66,186800.0,35.0985,35.1925,34.9827,35.1925,186800.0
2010-02-03 10:50:00,48.66,48.88,48.63,48.86,111200.0,35.1925,35.3516,35.1708,35.3371,111200.0
2010-02-03 11:00:00,48.85,49.11,48.85,49.04,255600.0,35.3299,35.5179,35.3299,35.4673,255600.0
2010-02-03 11:10:00,49.03,49.07,48.94,48.94,183600.0,35.4601,35.489,35.395,35.395,183600.0
2010-02-03 11:20:00,48.93,48.93,48.6,48.66,76200.0,35.3877,35.3877,35.1491,35.1925,76200.0
2010-02-03 11:30:00,48.66,48.9,48.66,48.74,138600.0,35.1925,35.366,35.1925,35.2503,138600.0
2010-02-03 11:40:00,48.74,48.81,48.65,48.74,114000.0,35.2503,35.301,35.1852,35.2503,114000.0
2010-02-03 11:50:00,48.74,48.77,48.59,48.62,42400.0,35.2503,35.272,35.1418,35.1635,42400.0
2010-02-03 12:00:00,48.6,48.8,48.6,48.71,28400.0,35.1491,35.2937,35.1491,35.2286,28400.0
2010-02-03 12:10:00,48.72,48.88,48.72,48.78,47800.0,35.2359,35.3516,35.2359,35.2793,47800.0
2010-02-03 12:20:00,48.77,48.77,48.55,48.68,54800.0,35.272,35.272,35.1129,35.2069,54800.0
2010-02-03 12:30:00,48.66,48.76,48.64,48.73,22400.0,35.1925,35.2648,35.178,35.2431,22400.0
2010-02-03 12:40:00,48.73,48.74,48.57,48.6,39800.0,35.2431,35.2503,35.1274,35.1491,39800.0
2010-02-03 12:50:00,48.6,48.77,48.57,48.71,36600.0,35.1491,35.272,35.1274,35.2286,36600.0
2010-02-03 13:00:00,48.71,48.82,48.63,48.81,55800.0,35.2286,35.3082,35.1708,35.301,55800.0
2010-02-03 13:10:00,48.81,48.82,48.63,48.68,58400.0,35.301,35.3082,35.1708,35.2069,58400.0
2010-02-03 13:20:00,48.68,48.7,48.59,48.66,51600.0,35.2069,35.2214,35.1418,35.1925,51600.0
2010-02-03 13:30:00,48.66,48.74,48.6,48.61,52800.0,35.1925,35.2503,35.1491,35.1563,52800.0
2010-02-03 13:40:00,48.61,48.69,48.6,48.63,56200.0,35.1563,35.2142,35.1491,35.1708,56200.0
2010-02-03 13:50:00,48.61,48.64,48.54,48.59,79200.0,35.1563,35.178,35.1057,35.1418,79200.0
2010-02-03 14:00:00,48.57,48.61,48.47,48.61,66600.0,35.1274,35.1563,35.0551,35.1563,66600.0
2010-02-03 14:10:00,48.61,48.67,48.48,48.49,105600.0,35.1563,35.1997,35.0623,35.0695,105600.0
2010-02-03 14:20:00,48.49,48.5,48.26,48.32,172600.0,35.0695,35.0768,34.9032,34.9466,172600.0
2010-02-03 14:30:00,48.33,48.55,48.33,48.41,132000.0,34.9538,35.1129,34.9538,35.0117,132000.0
2010-02-03 14:40:00,48.41,48.51,48.34,48.42,69800.0,35.0117,35.084,34.961,35.0189,69800.0
2010-02-03 14:50:00,48.44,48.52,48.4,48.46,79000.0,35.0334,35.0912,35.0044,35.0478,79000.0
2010-02-03 15:00:00,48.45,48.6,48.45,48.48,174200.0,35.0406,35.1491,35.0406,35.0623,174200.0
2010-02-03 15:10:00,48.48,48.53,48.41,48.43,61200.0,35.0623,35.0985,35.0117,35.0261,61200.0
2010-02-03 15:20:00,48.43,48.62,48.41,48.62,84000.0,35.0261,35.1635,35.0117,35.1635,84000.0
2010-02-03 15:30:00,48.6,48.69,48.56,48.63,94200.0,35.1491,35.2142,35.1201,35.1708,94200.0
2010-02-03 15:40:00,48.63,48.74,48.51,48.6,168000.0,35.1708,35.2503,35.084,35.1491,168000.0
2010-02-03 15:50:00,48.59,48.66,48.56,48.59,213200.0,35.1418,35.1925,35.1201,35.1418,213200.0
2010-02-04 09:30:00,47.88,48.02,47.65,47.85,150600.0,34.6283,34.7296,34.462,34.6067,150600.0
2010-02-04 09:40:00,47.82,47.85,47.2,47.33,156000.0,34.585,34.6067,34.1366,34.2306,156000.0
2010-02-04 09:50:00,47.27,47.45,47.21,47.32,150000.0,34.1872,34.3174,34.1438,34.2233,150000.0
2010-02-04 10:00:00,47.32,47.47,47.21,47.21,102400.0,34.2233,34.3318,34.1438,34.1438,102400.0
2010-02-04 10:10:00,47.21,47.22,46.78,47.01,146200.0,34.1438,34.151,33.8328,33.9991,146200.0
2010-02-04 10:20:00,47.01,47.13,46.94,47.07,105400.0,33.9991,34.0859,33.9485,34.0425,105400.0
2010-02-04 10:30:00,47.01,47.19,46.94,47.06,131400.0,33.9991,34.1293,33.9485,34.0353,131400.0
2010-02-04 10:40:00,47.07,47.2,46.96,47.19,79600.0,34.0425,34.1366,33.963,34.1293,79600.0
2010-02-04 10:50:00,47.2,47.22,46.95,47.04,93400.0,34.1366,34.151,33.9557,34.0208,93400.0
2010-02-04 11:00:00,47.02,47.29,46.94,47.23,110000.0,34.0064,34.2016,33.9485,34.1582,110000.0
2010-02-04 11:10:00,47.22,47.28,47.02,47.05,95800.0,34.151,34.1944,34.0064,34.0281,95800.0
2010-02-04 11:20:00,47.03,47.12,46.94,47.06,118400.0,34.0136,34.0787,33.9485,34.0353,118400.0
2010-02-04 11:30:00,47.09,47.13,46.68,46.71,102000.0,34.057,34.0859,33.7605,33.7822,102000.0
2010-02-04 11:40:00,46.73,46.9,46.57,46.87,127800.0,33.7966,33.9196,33.6809,33.8979,127800.0
2010-02-04 11:50:00,46.85,47.1,46.83,46.94,190000.0,33.8834,34.0642,33.869,33.9485,190000.0
2010-02-04 12:00:00,46.9,47.04,46.84,47.02,171600.0,33.9196,34.0208,33.8762,34.0064,171600.0
2010-02-04 12:10:00,47.02,47.02,46.76,46.76,58000.0,34.0064,34.0064,33.8183,33.8183,58000.0
2010-02-04 12:20:00,46.74,46.91,46.74,46.85,66000.0,33.8039,33.9268,33.8039,33.8834,66000.0
2010-02-04 12:30:00,46.85,46.95,46.77,46.87,62600.0,33.8834,33.9557,33.8256,33.8979,62600.0
2010-02-04 12:40:00,46.88,46.88,46.58,46.59,92600.0,33.9051,33.9051,33.6881,33.6954,92600.0
2010-02-04 12:50:00,46.6,46.8,46.57,46.74,88800.0,33.7026,33.8473,33.6809,33.8039,88800.0
2010-02-04 13:00:00,46.74,46.87,46.73,46.83,52200.0,33.8039,33.8979,33.7966,33.869,52200.0
2010-02-04 13:10:00,46.83,46.87,46.75,46.76,41200.0,33.869,33.8979,33.8111,33.8183,41200.0
2010-02-04 13:20:00,46.76,46.94,46.73,46.94,100400.0,33.8183,33.9485,33.7966,33.9485,100400.0
2010-02-04 13:30:00,46.94,46.97,46.85,46.88,192800.0,33.9485,33.9702,33.8834,33.9051,192800.0
2010-02-04 13:40:00,46.85,46.85,46.57,46.77,101000.0,33.8834,33.8834,33.6809,33.8256,101000.0
2010-02-04 13:50:00,46.78,46.85,46.66,46.71,49400.0,33.8328,33.8834,33.746,33.7822,49400.0
2010-02-04 14:00:00,46.68,46.71,46.52,46.52,117000.0,33.7605,33.7822,33.6448,33.6448,117000.0
2010-02-04 14:10:00,46.53,46.75,46.44,46.72,88800.0,33.652,33.8111,33.5869,33.7894,88800.0
2010-02-04 14:20:00,46.72,46.91,46.7,46.9,72800.0,33.7894,33.9268,33.7749,33.9196,72800.0
2010-02-04 14:30:00,46.91,47.06,46.88,46.96,81800.0,33.9268,34.0353,33.9051,33.963,81800.0
2010-02-04 14:40:00,46.97,47.02,46.88,46.99,105400.0,33.9702,34.0064,33.9051,33.9847,105400.0
2010-02-04 14:50:00,46.99,46.99,46.83,46.87,92200.0,33.9847,33.9847,33.869,33.8979,92200.0
2010-02-04 15:00:00,46.87,46.9,46.72,46.75,103600.0,33.8979,33.9196,33.7894,33.8111,103600.0
2010-02-04 15:10:00,46.75,46.75,46.58,46.63,113400.0,33.8111,33.8111,33.6881,33.7243,113400.0
2010-02-04 15:20:00,46.63,46.74,46.55,46.74,159000.0,33.7243,33.8039,33.6665,33.8039,159000.0
2010-02-04 15:30:00,46.73,46.79,46.55,46.56,205200.0,33.7966,33.84,33.6665,33.6737,205200.0
2010-02-04 15:40:00,46.56,46.69,46.49,46.5,191200.0,33.6737,33.7677,33.6231,33.6303,191200.0
2010-02-04 15:50:00,46.51,46.63,46.39,46.43,347400.0,33.6375,33.7243,33.5507,33.5797,347400.0
2010-02-05 09:30:00,46.45,46.99,45.92,46.21,231800.0,33.5941,33.9847,33.2108,33.4206,231800.0
2010-02-05 09:40:00,46.19,46.48,45.99,46.02,114400.0,33.4061,33.6158,33.2614,33.2831,114400.0
2010-02-05 09:50:00,46.02,46.19,45.75,45.8,161200.0,33.2831,33.4061,33.0879,33.124,161200.0
2010-02-05 10:00:00,45.8,45.9,45.43,45.51,136000.0,33.124,33.1964,32.8564,32.9143,136000.0
2010-02-05 10:10:00,45.51,45.85,45.47,45.64,104200.0,32.9143,33.1602,32.8854,33.0083,104200.0
2010-02-05 10:20:00,45.66,46.24,45.65,46.13,170800.0,33.0228,33.4422,33.0155,33.3627,170800.0
2010-02-05 10:30:00,46.13,46.42,46.13,46.38,95800.0,33.3627,33.5724,33.3627,33.5435,95800.0
2010-02-05 10:40:00,46.38,46.63,46.24,46.24,51800.0,33.5435,33.7243,33.4422,33.4422,51800.0
2010-02-05 10:50:00,46.24,46.42,46.21,46.3,99000.0,33.4422,33.5724,33.4206,33.4856,99000.0
2010-02-05 11:00:00,46.31,46.47,46.13,46.42,144000.0,33.4929,33.6086,33.3627,33.5724,144000.0
2010-02-05 11:10:00,46.41,46.69,46.29,46.55,172600.0,33.5652,33.7677,33.4784,33.6665,172600.0
2010-02-05 11:20:00,46.55,46.68,46.27,46.43,91000.0,33.6665,33.7605,33.4639,33.5797,91000.0
2010-02-05 11:30:00,46.45,46.47,45.8,45.88,180000.0,33.5941,33.6086,33.124,33.1819,180000.0
2010-02-05 11:40:00,45.87,45.94,45.51,45.74,147600.0,33.1747,33.2253,32.9143,33.0806,147600.0
2010-02-05 11:50:00,45.73,45.77,45.49,45.65,160200.0,33.0734,33.1023,32.8998,33.0155,160200.0
2010-02-05 12:00:00,45.65,45.96,45.63,45.87,128800.0,33.0155,33.2397,33.0011,33.1747,128800.0
2010-02-05 12:10:00,45.87,45.92,45.66,45.9,86800.0,33.1747,33.2108,33.0228,33.1964,86800.0
2010-02-05 12:20:00,45.9,46.07,45.84,46.01,116200.0,33.1964,33.3193,33.153,33.2759,116200.0
2010-02-05 12:30:00,46.02,46.04,45.81,45.87,121600.0,33.2831,33.2976,33.1313,33.1747,121600.0
2010-02-05 12:40:00,45.84,46.02,45.74,45.99,73200.0,33.153,33.2831,33.0806,33.2614,73200.0
2010-02-05 12:50:00,45.99,45.99,45.76,45.92,53200.0,33.2614,33.2614,33.0951,33.2108,53200.0
2010-02-05 13:00:00,45.93,45.93,45.42,45.49,152600.0,33.218,33.218,32.8492,32.8998,152600.0
2010-02-05 13:10:00,45.47,45.74,45.46,45.72,78400.0,32.8854,33.0806,32.8781,33.0662,78400.0
2010-02-05 13:20:00,45.73,45.74,45.49,45.65,107400.0,33.0734,33.0806,32.8998,33.0155,107400.0
2010-02-05 13:30:00,45.65,45.67,45.17,45.31,171400.0,33.0155,33.03,32.6684,32.7696,171400.0
2010-02-05 13:40:00,45.31,45.33,45.01,45.29,120800.0,32.7696,32.7841,32.5527,32.7552,120800.0
2010-02-05 13:50:00,45.29,45.36,45.04,45.08,112800.0,32.7552,32.8058,32.5744,32.6033,112800.0
2010-02-05 14:00:00,45.09,45.36,45.09,45.21,199200.0,32.6105,32.8058,32.6105,32.6973,199200.0
2010-02-05 14:10:00,45.21,45.52,45.13,45.43,132000.0,32.6973,32.9215,32.6395,32.8564,132000.0
2010-02-05 14:20:00,45.44,45.75,45.41,45.58,166600.0,32.8637,33.0879,32.842,32.9649,166600.0
2010-02-05 14:30:00,45.57,45.58,45.35,45.36,106200.0,32.9577,32.9649,32.7986,32.8058,106200.0
2010-02-05 14:40:00,45.35,45.35,45.1,45.31,120800.0,32.7986,32.7986,32.6178,32.7696,120800.0
2010-02-05 14:50:00,45.34,45.56,45.31,45.56,162200.0,32.7913,32.9505,32.7696,32.9505,162200.0
2010-02-05 15:00:00,45.56,46.12,45.56,45.93,272000.0,32.9505,33.3555,32.9505,33.218,272000.0
2010-02-05 15:10:00,45.9,46.21,45.79,46.08,175800.0,33.1964,33.4206,33.1168,33.3265,175800.0
2010-02-05 15:20:00,46.08,46.15,45.86,46.04,193600.0,33.3265,33.3772,33.1674,33.2976,193600.0
2010-02-05 15:30:00,46.06,46.33,45.96,46.24,230200.0,33.3121,33.5073,33.2397,33.4422,230200.0
2010-02-05 15:40:00,46.27,46.37,45.97,46.0,225800.0,33.4639,33.5363,33.247,33.2687,225800.0
2010-02-05 15:50:00,46.0,46.49,45.98,46.44,400400.0,33.2687,33.6231,33.2542,33.5869,400400.0
2010-02-08 09:30:00,46.27,46.43,45.59,45.96,234000.0,33.4639,33.5797,32.9721,33.2397,234000.0
2010-02-08 09:40:00,45.89,46.04,45.58,45.6,167800.0,33.1891,33.2976,32.9649,32.9794,167800.0
2010-02-08 09:50:00,45.63,45.77,45.45,45.58,127600.0,33.0011,33.1023,32.8709,32.9649,127600.0
2010-02-08 10:00:00,45.63,45.92,45.59,45.81,90600.0,33.0011,33.2108,32.9721,33.1313,90600.0
2010-02-08 10:10:00,45.83,46.32,45.83,46.17,111600.0,33.1457,33.5001,33.1457,33.3916,111600.0
2010-02-08 10:20:00,46.18,46.53,46.17,46.41,164200.0,33.3989,33.652,33.3916,33.5652,164200.0
2010-02-08 10:30:00,46.43,46.56,46.29,46.38,116600.0,33.5797,33.6737,33.4784,33.5435,116600.0
2010-02-08 10:40:00,46.41,46.71,46.41,46.67,56000.0,33.5652,33.7822,33.5652,33.7532,56000.0
2010-02-08 10:50:00,46.63,46.77,46.63,46.72,129600.0,33.7243,33.8256,33.7243,33.7894,129600.0
2010-02-08 11:00:00,46.71,46.88,46.65,46.67,142000.0,33.7822,33.9051,33.7388,33.7532,142000.0
2010-02-08 11:10:00,46.68,46.71,46.52,46.63,73400.0,33.7605,33.7822,33.6448,33.7243,73400.0
2010-02-08 11:20:00,46.63,46.66,46.46,46.47,62400.0,33.7243,33.746,33.6014,33.6086,62400.0
2010-02-08 11:30:00,46.47,46.52,46.43,46.51,56200.0,33.6086,33.6448,33.5797,33.6375,56200.0
2010-02-08 11:40:00,46.51,46.71,46.48,46.59,73600.0,33.6375,33.7822,33.6158,33.6954,73600.0
2010-02-08 11:50:00,46.6,46.63,46.42,46.54,99000.0,33.7026,33.7243,33.5724,33.6592,99000.0
2010-02-08 12:00:00,46.54,46.66,46.51,46.55,71000.0,33.6592,33.746,33.6375,33.6665,71000.0
2010-02-08 12:10:00,46.55,46.63,46.47,46.59,68800.0,33.6665,33.7243,33.6086,33.6954,68800.0
2010-02-08 12:20:00,46.58,46.68,46.54,46.68,18600.0,33.6881,33.7605,33.6592,33.7605,18600.0
2010-02-08 12:30:00,46.69,46.69,46.52,46.67,45000.0,33.7677,33.7677,33.6448,33.7532,45000.0
2010-02-08 12:40:00,46.67,46.71,46.46,46.48,39200.0,33.7532,33.7822,33.6014,33.6158,39200.0
2010-02-08 12:50:00,46.48,46.6,46.46,46.48,36400.0,33.6158,33.7026,33.6014,33.6158,36400.0
2010-02-08 13:00:00,46.49,46.55,46.38,46.42,60800.0,33.6231,33.6665,33.5435,33.5724,60800.0
2010-02-08 13:10:00,46.42,46.45,46.22,46.29,90400.0,33.5724,33.5941,33.4278,33.4784,90400.0
2010-02-08 13:20:00,46.29,46.35,46.26,46.3,66800.0,33.4784,33.5218,33.4567,33.4856,66800.0
2010-02-08 13:30:00,46.3,46.38,46.21,46.26,108200.0,33.4856,33.5435,33.4206,33.4567,108200.0
2010-02-08 13:40:00,46.24,46.27,46.1,46.16,69200.0,33.4422,33.4639,33.341,33.3844,69200.0
2010-02-08 13:50:00,46.13,46.21,46.03,46.07,102000.0,33.3627,33.4206,33.2904,33.3193,102000.0
2010-02-08 14:00:00,46.06,46.31,46.06,46.26,95400.0,33.3121,33.4929,33.3121,33.4567,95400.0
2010-02-08 14:10:00,46.23,46.45,46.22,46.32,69400.0,33.435,33.5941,33.4278,33.5001,69400.0
2010-02-08 14:20:00,46.32,46.34,46.15,46.28,70600.0,33.5001,33.5146,33.3772,33.4712,70600.0
2010-02-08 14:30:00,46.27,46.28,46.18,46.2,70000.0,33.4639,33.4712,33.3989,33.4133,70000.0
2010-02-08 14:40:00,46.16,46.28,46.12,46.24,47000.0,33.3844,33.4712,33.3555,33.4422,47000.0
2010-02-08 14:50:00,46.23,46.39,46.18,46.19,58400.0,33.435,33.5507,33.3989,33.4061,58400.0
2010-02-08 15:00:00,46.22,46.27,46.05,46.12,91000.0,33.4278,33.4639,33.3048,33.3555,91000.0
2010-02-08 15:10:00,46.12,46.14,46.02,46.04,81600.0,33.3555,33.3699,33.2831,33.2976,81600.0
2010-02-08 15:20:00,46.04,46.16,46.0,46.15,99800.0,33.2976,33.3844,33.2687,33.3772,99800.0
2010-02-08 15:30:00,46.16,46.3,46.11,46.17,156400.0,33.3844,33.4856,33.3482,33.3916,156400.0
2010-02-08 15:40:00,46.17,46.17,45.97,45.99,309000.0,33.3916,33.3916,33.247,33.2614,309000.0
2010-02-08 15:50:00,45.99,46.0,45.77,45.8,296600.0,33.2614,33.2687,33.1023,33.124,296600.0
2010-02-09 09:30:00,46.52,46.86,46.25,46.65,242600.0,33.6448,33.8907,33.4495,33.7388,242600.0
2010-02-09 09:40:00,46.65,46.82,46.38,46.41,106200.0,33.7388,33.8617,33.5435,33.5652,106200.0
2010-02-09 09:50:00,46.38,46.74,46.34,46.65,115000.0,33.5435,33.8039,33.5146,33.7388,115000.0
2010-02-09 10:00:00,46.62,46.69,46.45,46.6,135200.0,33.7171,33.7677,33.5941,33.7026,135200.0
2010-02-09 10:10:00,46.59,46.99,46.57,46.99,80800.0,33.6954,33.9847,33.6809,33.9847,80800.0
2010-02-09 10:20:00,46.99,47.1,46.81,46.86,102000.0,33.9847,34.0642,33.8545,33.8907,102000.0
2010-02-09 10:30:00,46.85,46.92,46.7,46.79,141800.0,33.8834,33.934,33.7749,33.84,141800.0
2010-02-09 10:40:00,46.79,46.81,46.52,46.55,126600.0,33.84,33.8545,33.6448,33.6665,126600.0
2010-02-09 10:50:00,46.58,46.68,46.53,46.6,114400.0,33.6881,33.7605,33.652,33.7026,114400.0
2010-02-09 11:00:00,46.63,46.63,46.3,46.33,104800.0,33.7243,33.7243,33.4856,33.5073,104800.0
2010-02-09 11:10:00,46.32,46.49,46.19,46.48,85800.0,33.5001,33.6231,33.4061,33.6158,85800.0
2010-02-09 11:20:00,46.48,46.51,46.3,46.46,93600.0,33.6158,33.6375,33.4856,33.6014,93600.0
2010-02-09 11:30:00,46.46,47.08,46.32,46.94,172800.0,33.6014,34.0498,33.5001,33.9485,172800.0
2010-02-09 11:40:00,46.96,47.07,46.79,46.99,142000.0,33.963,34.0425,33.84,33.9847,142000.0
2010-02-09 11:50:00,46.97,47.2,46.94,46.99,97200.0,33.9702,34.1366,33.9485,33.9847,97200.0
2010-02-09 12:00:00,47.02,47.47,47.02,47.34,77200.0,34.0064,34.3318,34.0064,34.2378,77200.0
2010-02-09 12:10:00,47.38,47.65,47.33,47.52,82800.0,34.2667,34.462,34.2306,34.368,82800.0
2010-02-09 12:20:00,47.56,47.57,47.28,47.31,71800.0,34.3969,34.4041,34.1944,34.2161,71800.0
2010-02-09 12:30:00,47.31,47.32,47.22,47.24,145800.0,34.2161,34.2233,34.151,34.1655,145800.0
2010-02-09 12:40:00,47.22,47.24,46.75,47.17,216400.0,34.151,34.1655,33.8111,34.1149,216400.0
2010-02-09 12:50:00,47.17,47.3,47.02,47.17,133200.0,34.1149,34.2089,34.0064,34.1149,133200.0
2010-02-09 13:00:00,47.18,47.31,47.08,47.23,70600.0,34.1221,34.2161,34.0498,34.1582,70600.0
2010-02-09 13:10:00,47.22,47.23,46.96,47.02,82600.0,34.151,34.1582,33.963,34.0064,82600.0
2010-02-09 13:20:00,47.04,47.2,46.92,47.0,76200.0,34.0208,34.1366,33.934,33.9919,76200.0
2010-02-09 13:30:00,47.05,47.14,46.97,47.06,61800.0,34.0281,34.0932,33.9702,34.0353,61800.0
2010-02-09 13:40:00,47.06,47.12,46.93,47.05,68600.0,34.0353,34.0787,33.9413,34.0281,68600.0
2010-02-09 13:50:00,47.04,47.1,46.93,46.98,69200.0,34.0208,34.0642,33.9413,33.9774,69200.0
2010-02-09 14:00:00,46.97,47.04,46.85,46.85,112600.0,33.9702,34.0208,33.8834,33.8834,112600.0
2010-02-09 14:10:00,46.85,47.09,46.79,46.91,247600.0,33.8834,34.057,33.84,33.9268,247600.0
2010-02-09 14:20:00,46.91,47.1,46.91,47.02,74400.0,33.9268,34.0642,33.9268,34.0064,74400.0
2010-02-09 14:30:00,47.02,47.18,47.02,47.07,136600.0,34.0064,34.1221,34.0064,34.0425,136600.0
2010-02-09 14:40:00,47.07,47.15,46.94,46.99,84600.0,34.0425,34.1004,33.9485,33.9847,84600.0
2010-02-09 14:50:00,46.97,47.05,46.88,46.99,59200.0,33.9702,34.0281,33.9051,33.9847,59200.0
2010-02-09 15:00:00,46.98,47.18,46.95,47.14,106800.0,33.9774,34.1221,33.9557,34.0932,106800.0
2010-02-09 15:10:00,47.14,47.3,47.05,47.27,131000.0,34.0932,34.2089,34.0281,34.1872,131000.0
2010-02-09 15:20:00,47.27,47.37,47.2,47.26,218800.0,34.1872,34.2595,34.1366,34.1799,218800.0
2010-02-09 15:30:00,47.27,47.27,47.11,47.19,197000.0,34.1872,34.1872,34.0715,34.1293,197000.0
2010-02-09 15:40:00,47.19,47.3,47.13,47.22,252600.0,34.1293,34.2089,34.0859,34.151,252600.0
2010-02-09 15:50:00,47.22,47.3,46.98,47.24,453000.0,34.151,34.2089,33.9774,34.1655,453000.0
2010-02-10 09:30:00,45.32,45.49,43.93,44.97,1568200.0,32.7769,32.8998,31.7716,32.5237,1568200.0
2010-02-10 09:40:00,44.99,45.04,43.8,44.1,1020800.0,32.5382,32.5744,31.6776,31.8945,1020800.0
2010-02-10 09:50:00,44.09,44.3,43.95,44.3,648400.0,31.8873,32.0392,31.786,32.0392,648400.0
2010-02-10 10:00:00,44.29,44.54,43.99,44.04,642200.0,32.0319,32.2128,31.815,31.8511,642200.0
2010-02-10 10:10:00,44.04,44.18,43.87,44.14,629800.0,31.8511,31.9524,31.7282,31.9235,629800.0
2010-02-10 10:20:00,44.14,44.32,43.59,43.62,616200.0,31.9235,32.0536,31.5257,31.5474,616200.0
2010-02-10 10:30:00,43.63,43.7,43.39,43.65,537400.0,31.5546,31.6052,31.381,31.5691,537400.0
2010-02-10 10:40:00,43.64,44.1,43.64,43.98,505800.0,31.5618,31.8945,31.5618,31.8077,505800.0
2010-02-10 10:50:00,43.98,44.44,43.93,44.38,611200.0,31.8077,32.1404,31.7716,32.097,611200.0
2010-02-10 11:00:00,44.38,44.44,43.77,44.18,414200.0,32.097,32.1404,31.6559,31.9524,414200.0
2010-02-10 11:10:00,44.18,44.28,43.93,44.22,405200.0,31.9524,32.0247,31.7716,31.9813,405200.0
2010-02-10 11:20:00,44.2,44.74,44.2,44.48,670600.0,31.9669,32.3574,31.9669,32.1694,670600.0
2010-02-10 11:30:00,44.49,44.55,44.29,44.36,578400.0,32.1766,32.22,32.0319,32.0826,578400.0
2010-02-10 11:40:00,44.38,44.49,44.22,44.27,178600.0,32.097,32.1766,31.9813,32.0175,178600.0
2010-02-10 11:50:00,44.27,44.29,44.0,44.04,263600.0,32.0175,32.0319,31.8222,31.8511,263600.0
2010-02-10 12:00:00,44.01,44.6,44.01,44.51,246000.0,31.8294,32.2561,31.8294,32.1911,246000.0
2010-02-10 12:10:00,44.51,44.63,44.44,44.62,317000.0,32.1911,32.2778,32.1404,32.2706,317000.0
2010-02-10 12:20:00,44.62,44.87,44.55,44.62,347200.0,32.2706,32.4514,32.22,32.2706,347200.0
2010-02-10 12:30:00,44.62,44.8,44.56,44.68,366600.0,32.2706,32.4008,32.2272,32.314,366600.0
2010-02-10 12:40:00,44.67,44.75,44.66,44.67,190000.0,32.3068,32.3646,32.2995,32.3068,190000.0
2010-02-10 12:50:00,44.67,44.72,44.66,44.68,164200.0,32.3068,32.3429,32.2995,32.314,164200.0
2010-02-10 13:00:00,44.68,44.73,44.53,44.57,252400.0,32.314,32.3502,32.2055,32.2345,252400.0
2010-02-10 13:10:00,44.59,44.63,44.34,44.52,188600.0,32.2489,32.2778,32.0681,32.1983,188600.0
2010-02-10 13:20:00,44.55,44.69,44.49,44.62,115600.0,32.22,32.3212,32.1766,32.2706,115600.0
2010-02-10 13:30:00,44.62,44.66,44.52,44.52,178200.0,32.2706,32.2995,32.1983,32.1983,178200.0
2010-02-10 13:40:00,44.53,44.59,44.42,44.59,222000.0,32.2055,32.2489,32.126,32.2489,222000.0
2010-02-10 13:50:00,44.59,44.65,44.52,44.56,167200.0,32.2489,32.2923,32.1983,32.2272,167200.0
2010-02-10 14:00:00,44.57,44.67,44.56,44.61,233600.0,32.2345,32.3068,32.2272,32.2634,233600.0
2010-02-10 14:10:00,44.6,44.72,44.52,44.61,200000.0,32.2561,32.3429,32.1983,32.2634,200000.0
2010-02-10 14:20:00,44.58,44.61,44.45,44.47,137200.0,32.2417,32.2634,32.1477,32.1621,137200.0
2010-02-10 14:30:00,44.46,44.58,44.26,44.26,244000.0,32.1549,32.2417,32.0102,32.0102,244000.0
2010-02-10 14:40:00,44.27,44.29,44.12,44.13,178400.0,32.0175,32.0319,31.909,31.9162,178400.0
2010-02-10 14:50:00,44.13,44.17,44.02,44.05,158400.0,31.9162,31.9452,31.8367,31.8584,158400.0
2010-02-10 15:00:00,44.06,44.39,44.04,44.28,194000.0,31.8656,32.1043,31.8511,32.0247,194000.0
2010-02-10 15:10:00,44.27,44.35,44.11,44.16,129200.0,32.0175,32.0753,31.9018,31.9379,129200.0
2010-02-10 15:20:00,44.16,44.37,44.13,44.27,263200.0,31.9379,32.0898,31.9162,32.0175,263200.0
2010-02-10 15:30:00,44.27,44.27,43.93,43.99,545800.0,32.0175,32.0175,31.7716,31.815,545800.0
2010-02-10 15:40:00,43.99,44.15,43.98,44.1,514600.0,31.815,31.9307,31.8077,31.8945,514600.0
2010-02-10 15:50:00,44.1,44.17,44.05,44.1,632000.0,31.8945,31.9452,31.8584,31.8945,632000.0
2010-02-11 09:30:00,43.97,44.93,43.88,44.69,459600.0,31.8005,32.4948,31.7354,32.3212,459600.0
2010-02-11 09:40:00,44.71,44.71,44.24,44.44,181200.0,32.3357,32.3357,31.9958,32.1404,181200.0
2010-02-11 09:50:00,44.44,44.74,44.44,44.63,158400.0,32.1404,32.3574,32.1404,32.2778,158400.0
2010-02-11 10:00:00,44.62,44.9,44.54,44.88,179800.0,32.2706,32.4731,32.2128,32.4587,179800.0
2010-02-11 10:10:00,44.88,45.08,44.88,44.96,251000.0,32.4587,32.6033,32.4587,32.5165,251000.0
2010-02-11 10:20:00,44.97,45.05,44.88,45.01,290400.0,32.5237,32.5816,32.4587,32.5527,290400.0
2010-02-11 10:30:00,44.98,45.0,44.77,44.88,242800.0,32.531,32.5454,32.3791,32.4587,242800.0
2010-02-11 10:40:00,44.92,44.92,44.6,44.7,265600.0,32.4876,32.4876,32.2561,32.3285,265600.0
2010-02-11 10:50:00,44.68,44.83,44.6,44.83,265400.0,32.314,32.4225,32.2561,32.4225,265400.0
2010-02-11 11:00:00,44.83,45.02,44.82,44.91,252600.0,32.4225,32.5599,32.4153,32.4804,252600.0
2010-02-11 11:10:00,44.91,44.97,44.88,44.92,91400.0,32.4804,32.5237,32.4587,32.4876,91400.0
2010-02-11 11:20:00,44.92,45.08,44.91,45.02,252400.0,32.4876,32.6033,32.4804,32.5599,252400.0
2010-02-11 11:30:00,45.02,45.05,44.93,45.0,214600.0,32.5599,32.5816,32.4948,32.5454,214600.0
2010-02-11 11:40:00,44.99,45.47,44.93,45.34,354000.0,32.5382,32.8854,32.4948,32.7913,354000.0
2010-02-11 11:50:00,45.32,45.39,45.16,45.2,181200.0,32.7769,32.8275,32.6612,32.6901,181200.0
2010-02-11 12:00:00,45.2,45.34,45.2,45.31,84600.0,32.6901,32.7913,32.6901,32.7696,84600.0
2010-02-11 12:10:00,45.31,45.32,45.15,45.16,78000.0,32.7696,32.7769,32.6539,32.6612,78000.0
2010-02-11 12:20:00,45.15,45.15,45.07,45.08,62200.0,32.6539,32.6539,32.5961,32.6033,62200.0
2010-02-11 12:30:00,45.08,45.11,45.01,45.08,52000.0,32.6033,32.625,32.5527,32.6033,52000.0
2010-02-11 12:40:00,45.08,45.26,45.05,45.14,75000.0,32.6033,32.7335,32.5816,32.6467,75000.0
2010-02-11 12:50:00,45.13,45.23,45.1,45.18,71400.0,32.6395,32.7118,32.6178,32.6756,71400.0
2010-02-11 13:00:00,45.17,45.29,45.11,45.26,79400.0,32.6684,32.7552,32.625,32.7335,79400.0
2010-02-11 13:10:00,45.26,45.32,45.25,45.28,70000.0,32.7335,32.7769,32.7262,32.7479,70000.0
2010-02-11 13:20:00,45.27,45.44,45.27,45.29,82000.0,32.7407,32.8637,32.7407,32.7552,82000.0
2010-02-11 13:30:00,45.3,45.43,45.24,45.33,94600.0,32.7624,32.8564,32.719,32.7841,94600.0
2010-02-11 13:40:00,45.33,45.33,45.2,45.26,83200.0,32.7841,32.7841,32.6901,32.7335,83200.0
2010-02-11 13:50:00,45.25,45.27,45.14,45.23,83200.0,32.7262,32.7407,32.6467,32.7118,83200.0
2010-02-11 14:00:00,45.22,45.44,45.18,45.42,116800.0,32.7046,32.8637,32.6756,32.8492,116800.0
2010-02-11 14:10:00,45.42,45.45,45.32,45.45,96200.0,32.8492,32.8709,32.7769,32.8709,96200.0
2010-02-11 14:20:00,45.44,45.52,45.33,45.49,124200.0,32.8637,32.9215,32.7841,32.8998,124200.0
2010-02-11 14:30:00,45.5,45.51,45.42,45.42,145600.0,32.9071,32.9143,32.8492,32.8492,145600.0
2010-02-11 14:40:00,45.42,45.54,45.41,45.49,113600.0,32.8492,32.936,32.842,32.8998,113600.0
2010-02-11 14:50:00,45.49,45.52,45.33,45.46,104800.0,32.8998,32.9215,32.7841,32.8781,104800.0
2010-02-11 15:00:00,45.47,45.49,45.4,45.45,179400.0,32.8854,32.8998,32.8347,32.8709,179400.0
2010-02-11 15:10:00,45.45,45.58,45.44,45.46,140800.0,32.8709,32.9649,32.8637,32.8781,140800.0
2010-02-11 15:20:00,45.46,45.48,45.4,45.41,227400.0,32.8781,32.8926,32.8347,32.842,227400.0
2010-02-11 15:30:00,45.4,45.49,45.34,45.44,265200.0,32.8347,32.8998,32.7913,32.8637,265200.0
2010-02-11 15:40:00,45.44,45.48,45.42,45.43,290800.0,32.8637,32.8926,32.8492,32.8564,290800.0
2010-02-11 15:50:00,45.43,45.58,45.42,45.52,487200.0,32.8564,32.9649,32.8492,32.9215,487200.0
2010-02-12 09:30:00,44.74,44.82,44.32,44.4,178200.0,32.3574,32.4153,32.0536,32.1115,178200.0
2010-02-12 09:40:00,44.4,44.6,44.3,44.53,168400.0,32.1115,32.2561,32.0392,32.2055,168400.0
2010-02-12 09:50:00,44.53,44.74,44.44,44.72,133400.0,32.2055,32.3574,32.1404,32.3429,133400.0
2010-02-12 10:00:00,44.74,44.75,44.52,44.69,127600.0,32.3574,32.3646,32.1983,32.3212,127600.0
2010-02-12 10:10:00,44.69,45.01,44.65,44.91,180000.0,32.3212,32.5527,32.2923,32.4804,180000.0
2010-02-12 10:20:00,44.88,44.95,44.73,44.87,69000.0,32.4587,32.5093,32.3502,32.4514,69000.0
2010-02-12 10:30:00,44.88,45.02,44.65,44.74,105400.0,32.4587,32.5599,32.2923,32.3574,105400.0
2010-02-12 10:40:00,44.74,44.95,44.73,44.82,59000.0,32.3574,32.5093,32.3502,32.4153,59000.0
2010-02-12 10:50:00,44.81,44.87,44.76,44.85,48800.0,32.408,32.4514,32.3719,32.437,48800.0
2010-02-12 11:00:00,44.83,44.92,44.66,44.85,78800.0,32.4225,32.4876,32.2995,32.437,78800.0
2010-02-12 11:10:00,44.84,45.0,44.76,44.94,36000.0,32.4297,32.5454,32.3719,32.502,36000.0
2010-02-12 11:20:00,44.94,45.05,44.76,44.79,75000.0,32.502,32.5816,32.3719,32.3936,75000.0
2010-02-12 11:30:00,44.76,44.85,44.58,44.64,89400.0,32.3719,32.437,32.2417,32.2851,89400.0
2010-02-12 11:40:00,44.65,44.81,44.65,44.68,44400.0,32.2923,32.408,32.2923,32.314,44400.0
2010-02-12 11:50:00,44.68,44.68,44.47,44.49,82800.0,32.314,32.314,32.1621,32.1766,82800.0
2010-02-12 12:00:00,44.5,44.96,44.49,44.85,95400.0,32.1838,32.5165,32.1766,32.437,95400.0
2010-02-12 12:10:00,44.86,45.15,44.82,45.12,102200.0,32.4442,32.6539,32.4153,32.6322,102200.0
2010-02-12 12:20:00,45.12,45.25,45.12,45.25,113400.0,32.6322,32.7262,32.6322,32.7262,113400.0
2010-02-12 12:30:00,45.23,45.24,45.04,45.11,46800.0,32.7118,32.719,32.5744,32.625,46800.0
2010-02-12 12:40:00,45.12,45.23,45.02,45.18,60800.0,32.6322,32.7118,32.5599,32.6756,60800.0
2010-02-12 12:50:00,45.2,45.3,45.19,45.29,81400.0,32.6901,32.7624,32.6829,32.7552,81400.0
2010-02-12 13:00:00,45.28,45.28,45.23,45.25,92800.0,32.7479,32.7479,32.7118,32.7262,92800.0
2010-02-12 13:10:00,45.25,45.41,45.23,45.26,272200.0,32.7262,32.842,32.7118,32.7335,272200.0
2010-02-12 13:20:00,45.26,45.4,45.19,45.29,121400.0,32.7335,32.8347,32.6829,32.7552,121400.0
2010-02-12 13:30:00,45.27,45.32,45.21,45.23,182000.0,32.7407,32.7769,32.6973,32.7118,182000.0
2010-02-12 13:40:00,45.23,45.34,45.17,45.21,79600.0,32.7118,32.7913,32.6684,32.6973,79600.0
2010-02-12 13:50:00,45.22,45.31,45.19,45.3,79600.0,32.7046,32.7696,32.6829,32.7624,79600.0
2010-02-12 14:00:00,45.3,45.33,45.2,45.29,69800.0,32.7624,32.7841,32.6901,32.7552,69800.0
2010-02-12 14:10:00,45.29,45.5,45.29,45.46,71000.0,32.7552,32.9071,32.7552,32.8781,71000.0
2010-02-12 14:20:00,45.46,45.51,45.33,45.41,143600.0,32.8781,32.9143,32.7841,32.842,143600.0
2010-02-12 14:30:00,45.41,45.47,45.35,45.41,76000.0,32.842,32.8854,32.7986,32.842,76000.0
2010-02-12 14:40:00,45.42,45.42,45.32,45.35,80200.0,32.8492,32.8492,32.7769,32.7986,80200.0
2010-02-12 14:50:00,45.36,45.44,45.27,45.4,140600.0,32.8058,32.8637,32.7407,32.8347,140600.0
2010-02-12 15:00:00,45.4,45.51,45.34,45.49,350000.0,32.8347,32.9143,32.7913,32.8998,350000.0
2010-02-12 15:10:00,45.49,45.49,45.3,45.35,165400.0,32.8998,32.8998,32.7624,32.7986,165400.0
2010-02-12 15:20:00,45.34,45.42,45.32,45.35,93000.0,32.7913,32.8492,32.7769,32.7986,93000.0
2010-02-12 15:30:00,45.34,45.37,45.17,45.31,139400.0,32.7913,32.813,32.6684,32.7696,139400.0
2010-02-12 15:40:00,45.31,45.6,45.3,45.5,291200.0,32.7696,32.9794,32.7624,32.9071,291200.0
2010-02-12 15:50:00,45.51,45.62,45.46,45.52,686000.0,32.9143,32.9938,32.8781,32.9215,686000.0
2010-02-16 09:30:00,46.33,46.74,46.18,46.42,411800.0,33.5073,33.8039,33.3989,33.5724,411800.0
2010-02-16 09:40:00,46.42,46.51,46.37,46.45,223200.0,33.5724,33.6375,33.5363,33.5941,223200.0
2010-02-16 09:50:00,46.43,46.72,46.43,46.66,92000.0,33.5797,33.7894,33.5797,33.746,92000.0
2010-02-16 10:00:00,46.68,46.71,46.49,46.49,148200.0,33.7605,33.7822,33.6231,33.6231,148200.0
2010-02-16 10:10:00,46.47,46.53,46.4,46.49,251000.0,33.6086,33.652,33.558,33.6231,251000.0
2010-02-16 10:20:00,46.49,46.62,46.44,46.62,124600.0,33.6231,33.7171,33.5869,33.7171,124600.0
2010-02-16 10:30:00,46.6,46.8,46.59,46.69,111800.0,33.7026,33.8473,33.6954,33.7677,111800.0
2010-02-16 10:40:00,46.69,46.94,46.69,46.82,97000.0,33.7677,33.9485,33.7677,33.8617,97000.0
2010-02-16 10:50:00,46.83,46.83,46.48,46.51,142400.0,33.869,33.869,33.6158,33.6375,142400.0
2010-02-16 11:00:00,46.51,46.51,46.38,46.41,232600.0,33.6375,33.6375,33.5435,33.5652,232600.0
2010-02-16 11:10:00,46.41,46.57,46.38,46.43,209400.0,33.5652,33.6809,33.5435,33.5797,209400.0
2010-02-16 11:20:00,46.43,46.52,46.43,46.48,94600.0,33.5797,33.6448,33.5797,33.6158,94600.0
2010-02-16 11:30:00,46.48,46.66,46.48,46.52,92200.0,33.6158,33.746,33.6158,33.6448,92200.0
2010-02-16 11:40:00,46.53,46.71,46.52,46.63,91000.0,33.652,33.7822,33.6448,33.7243,91000.0
2010-02-16 11:50:00,46.64,46.65,46.38,46.42,155000.0,33.7315,33.7388,33.5435,33.5724,155000.0
2010-02-16 12:00:00,46.42,46.6,46.37,46.6,96600.0,33.5724,33.7026,33.5363,33.7026,96600.0
2010-02-16 12:10:00,46.59,46.6,46.44,46.47,72600.0,33.6954,33.7026,33.5869,33.6086,72600.0
2010-02-16 12:20:00,46.46,46.54,46.38,46.41,76200.0,33.6014,33.6592,33.5435,33.5652,76200.0
2010-02-16 12:30:00,46.41,46.49,46.37,46.45,130600.0,33.5652,33.6231,33.5363,33.5941,130600.0
2010-02-16 12:40:00,46.45,46.52,46.41,46.49,81600.0,33.5941,33.6448,33.5652,33.6231,81600.0
2010-02-16 12:50:00,46.51,46.52,46.4,46.46,74400.0,33.6375,33.6448,33.558,33.6014,74400.0
2010-02-16 13:00:00,46.46,46.49,46.36,46.47,96000.0,33.6014,33.6231,33.529,33.6086,96000.0
2010-02-16 13:10:00,46.47,46.47,46.4,46.41,63800.0,33.6086,33.6086,33.558,33.5652,63800.0
2010-02-16 13:20:00,46.41,46.42,46.33,46.35,93800.0,33.5652,33.5724,33.5073,33.5218,93800.0
2010-02-16 13:30:00,46.35,46.37,46.26,46.3,106600.0,33.5218,33.5363,33.4567,33.4856,106600.0
2010-02-16 13:40:00,46.29,46.3,46.26,46.3,75800.0,33.4784,33.4856,33.4567,33.4856,75800.0
2010-02-16 13:50:00,46.29,46.31,46.27,46.3,75400.0,33.4784,33.4929,33.4639,33.4856,75400.0
2010-02-16 14:00:00,46.3,46.3,46.19,46.2,99800.0,33.4856,33.4856,33.4061,33.4133,99800.0
2010-02-16 14:10:00,46.2,46.27,46.19,46.24,69600.0,33.4133,33.4639,33.4061,33.4422,69600.0
2010-02-16 14:20:00,46.23,46.29,46.22,46.26,102400.0,33.435,33.4784,33.4278,33.4567,102400.0
2010-02-16 14:30:00,46.27,46.27,46.13,46.2,105600.0,33.4639,33.4639,33.3627,33.4133,105600.0
2010-02-16 14:40:00,46.2,46.3,46.19,46.3,70000.0,33.4133,33.4856,33.4061,33.4856,70000.0
2010-02-16 14:50:00,46.29,46.37,46.27,46.32,119200.0,33.4784,33.5363,33.4639,33.5001,119200.0
2010-02-16 15:00:00,46.32,46.35,46.3,46.33,117400.0,33.5001,33.5218,33.4856,33.5073,117400.0
2010-02-16 15:10:00,46.34,46.37,46.32,46.35,69800.0,33.5146,33.5363,33.5001,33.5218,69800.0
2010-02-16 15:20:00,46.35,46.42,46.34,46.35,156800.0,33.5218,33.5724,33.5146,33.5218,156800.0
2010-02-16 15:30:00,46.35,46.52,46.34,46.45,167200.0,33.5218,33.6448,33.5146,33.5941,167200.0
2010-02-16 15:40:00,46.45,46.49,46.42,46.43,231200.0,33.5941,33.6231,33.5724,33.5797,231200.0
2010-02-16 15:50:00,46.42,46.43,46.27,46.37,299800.0,33.5724,33.5797,33.4639,33.5363,299800.0
2010-02-17 09:30:00,46.55,46.63,46.38,46.43,169000.0,33.6665,33.7243,33.5435,33.5797,169000.0
2010-02-17 09:40:00,46.45,46.5,46.3,46.48,69800.0,33.5941,33.6303,33.4856,33.6158,69800.0
2010-02-17 09:50:00,46.48,46.5,46.34,46.41,106800.0,33.6158,33.6303,33.5146,33.5652,106800.0
2010-02-17 10:00:00,46.42,46.49,46.25,46.27,184200.0,33.5724,33.6231,33.4495,33.4639,184200.0
2010-02-17 10:10:00,46.29,46.4,46.21,46.38,175200.0,33.4784,33.558,33.4206,33.5435,175200.0
2010-02-17 10:20:00,46.38,46.46,46.31,46.41,104200.0,33.5435,33.6014,33.4929,33.5652,104200.0
2010-02-17 10:30:00,46.43,46.55,46.41,46.45,187800.0,33.5797,33.6665,33.5652,33.5941,187800.0
2010-02-17 10:40:00,46.45,46.47,46.31,46.34,94400.0,33.5941,33.6086,33.4929,33.5146,94400.0
2010-02-17 10:50:00,46.3,46.31,46.15,46.23,110400.0,33.4856,33.4929,33.3772,33.435,110400.0
2010-02-17 11:00:00,46.22,46.29,46.18,46.22,172400.0,33.4278,33.4784,33.3989,33.4278,172400.0
2010-02-17 11:10:00,46.2,46.37,46.19,46.28,67200.0,33.4133,33.5363,33.4061,33.4712,67200.0
2010-02-17 11:20:00,46.27,46.45,46.16,46.18,78200.0,33.4639,33.5941,33.3844,33.3989,78200.0
2010-02-17 11:30:00,46.18,46.2,46.1,46.17,129400.0,33.3989,33.4133,33.341,33.3916,129400.0
2010-02-17 11:40:00,46.17,46.33,46.17,46.3,88800.0,33.3916,33.5073,33.3916,33.4856,88800.0
2010-02-17 11:50:00,46.3,46.43,46.3,46.33,87800.0,33.4856,33.5797,33.4856,33.5073,87800.0
2010-02-17 12:00:00,46.35,46.47,46.35,46.45,105200.0,33.5218,33.6086,33.5218,33.5941,105200.0
2010-02-17 12:10:00,46.45,46.47,46.38,46.45,78400.0,33.5941,33.6086,33.5435,33.5941,78400.0
2010-02-17 12:20:00,46.47,46.47,46.42,46.46,62000.0,33.6086,33.6086,33.5724,33.6014,62000.0
2010-02-17 12:30:00,46.47,46.47,46.38,46.4,56800.0,33.6086,33.6086,33.5435,33.558,56800.0
2010-02-17 12:40:00,46.39,46.41,46.21,46.27,65800.0,33.5507,33.5652,33.4206,33.4639,65800.0
2010-02-17 12:50:00,46.27,46.38,46.27,46.38,40200.0,33.4639,33.5435,33.4639,33.5435,40200.0
2010-02-17 13:00:00,46.38,46.47,46.38,46.42,87800.0,33.5435,33.6086,33.5435,33.5724,87800.0
2010-02-17 13:10:00,46.43,46.43,46.34,46.35,46800.0,33.5797,33.5797,33.5146,33.5218,46800.0
2010-02-17 13:20:00,46.35,46.36,46.3,46.3,62800.0,33.5218,33.529,33.4856,33.4856,62800.0
2010-02-17 13:30:00,46.3,46.3,46.23,46.29,70600.0,33.4856,33.4856,33.435,33.4784,70600.0
2010-02-17 13:40:00,46.29,46.35,46.24,46.26,71600.0,33.4784,33.5218,33.4422,33.4567,71600.0
2010-02-17 13:50:00,46.26,46.37,46.25,46.37,32800.0,33.4567,33.5363,33.4495,33.5363,32800.0
2010-02-17 14:00:00,46.37,46.41,46.2,46.4,106600.0,33.5363,33.5652,33.4133,33.558,106600.0
2010-02-17 14:10:00,46.41,46.44,46.27,46.31,67000.0,33.5652,33.5869,33.4639,33.4929,67000.0
2010-02-17 14:20:00,46.3,46.33,46.22,46.33,50600.0,33.4856,33.5073,33.4278,33.5073,50600.0
2010-02-17 14:30:00,46.32,46.4,46.28,46.31,50400.0,33.5001,33.558,33.4712,33.4929,50400.0
2010-02-17 14:40:00,46.31,46.37,46.3,46.33,33000.0,33.4929,33.5363,33.4856,33.5073,33000.0
2010-02-17 14:50:00,46.3,46.41,46.29,46.4,49200.0,33.4856,33.5652,33.4784,33.558,49200.0
2010-02-17 15:00:00,46.4,46.46,46.34,46.44,106000.0,33.558,33.6014,33.5146,33.5869,106000.0
2010-02-17 15:10:00,46.45,46.47,46.39,46.44,130000.0,33.5941,33.6086,33.5507,33.5869,130000.0
2010-02-17 15:20:00,46.43,46.43,46.33,46.35,120000.0,33.5797,33.5797,33.5073,33.5218,120000.0
2010-02-17 15:30:00,46.35,46.55,46.34,46.49,112800.0,33.5218,33.6665,33.5146,33.6231,112800.0
2010-02-17 15:40:00,46.49,46.49,46.3,46.41,262800.0,33.6231,33.6231,33.4856,33.5652,262800.0
2010-02-17 15:50:00,46.41,46.48,46.4,46.46,308400.0,33.5652,33.6158,33.558,33.6014,308400.0
2010-02-18 09:30:00,46.21,46.97,46.06,46.88,343200.0,33.4206,33.9702,33.3121,33.9051,343200.0
2010-02-18 09:40:00,46.88,47.04,46.82,46.87,246600.0,33.9051,34.0208,33.8617,33.8979,246600.0
2010-02-18 09:50:00,46.87,47.18,46.8,46.99,146800.0,33.8979,34.1221,33.8473,33.9847,146800.0
2010-02-18 10:00:00,46.97,47.1,46.88,46.93,191000.0,33.9702,34.0642,33.9051,33.9413,191000.0
2010-02-18 10:10:00,46.92,47.02,46.87,46.95,115800.0,33.934,34.0064,33.8979,33.9557,115800.0
2010-02-18 10:20:00,46.92,47.0,46.82,46.89,98000.0,33.934,33.9919,33.8617,33.9123,98000.0
2010-02-18 10:30:00,46.87,46.99,46.65,46.97,151600.0,33.8979,33.9847,33.7388,33.9702,151600.0
2010-02-18 10:40:00,46.97,47.07,46.94,46.98,109000.0,33.9702,34.0425,33.9485,33.9774,109000.0
2010-02-18 10:50:00,46.99,47.35,46.98,47.34,246600.0,33.9847,34.245,33.9774,34.2378,246600.0
2010-02-18 11:00:00,47.31,47.35,47.11,47.3,331000.0,34.2161,34.245,34.0715,34.2089,331000.0
2010-02-18 11:10:00,47.31,47.32,47.13,47.15,143200.0,34.2161,34.2233,34.0859,34.1004,143200.0
2010-02-18 11:20:00,47.15,47.22,47.11,47.17,93600.0,34.1004,34.151,34.0715,34.1149,93600.0
2010-02-18 11:30:00,47.14,47.17,46.92,46.97,66200.0,34.0932,34.1149,33.934,33.9702,66200.0
2010-02-18 11:40:00,46.96,47.17,46.95,47.08,65200.0,33.963,34.1149,33.9557,34.0498,65200.0
2010-02-18 11:50:00,47.05,47.15,47.04,47.09,49200.0,34.0281,34.1004,34.0208,34.057,49200.0
2010-02-18 12:00:00,47.09,47.15,47.08,47.11,68400.0,34.057,34.1004,34.0498,34.0715,68400.0
2010-02-18 12:10:00,47.1,47.15,46.97,47.01,134800.0,34.0642,34.1004,33.9702,33.9991,134800.0
2010-02-18 12:20:00,47.01,47.27,47.01,47.2,56400.0,33.9991,34.1872,33.9991,34.1366,56400.0
2010-02-18 12:30:00,47.2,47.21,47.16,47.19,59400.0,34.1366,34.1438,34.1076,34.1293,59400.0
2010-02-18 12:40:00,47.18,47.21,47.07,47.08,40200.0,34.1221,34.1438,34.0425,34.0498,40200.0
2010-02-18 12:50:00,47.09,47.09,46.99,47.0,104800.0,34.057,34.057,33.9847,33.9919,104800.0
2010-02-18 13:00:00,46.99,47.11,46.98,47.1,76800.0,33.9847,34.0715,33.9774,34.0642,76800.0
2010-02-18 13:10:00,47.1,47.16,47.02,47.02,46400.0,34.0642,34.1076,34.0064,34.0064,46400.0
2010-02-18 13:20:00,47.04,47.14,47.0,47.08,44400.0,34.0208,34.0932,33.9919,34.0498,44400.0
2010-02-18 13:30:00,47.08,47.18,47.06,47.07,57400.0,34.0498,34.1221,34.0353,34.0425,57400.0
2010-02-18 13:40:00,47.08,47.13,47.07,47.12,31600.0,34.0498,34.0859,34.0425,34.0787,31600.0
2010-02-18 13:50:00,47.1,47.21,47.08,47.2,101400.0,34.0642,34.1438,34.0498,34.1366,101400.0
2010-02-18 14:00:00,47.21,47.23,47.15,47.22,89000.0,34.1438,34.1582,34.1004,34.151,89000.0
2010-02-18 14:10:00,47.21,47.33,47.08,47.31,117000.0,34.1438,34.2306,34.0498,34.2161,117000.0
2010-02-18 14:20:00,47.31,47.32,47.22,47.27,71800.0,34.2161,34.2233,34.151,34.1872,71800.0
2010-02-18 14:30:00,47.27,47.34,47.21,47.27,120200.0,34.1872,34.2378,34.1438,34.1872,120200.0
2010-02-18 14:40:00,47.28,47.31,47.25,47.31,52400.0,34.1944,34.2161,34.1727,34.2161,52400.0
2010-02-18 14:50:00,47.32,47.39,47.3,47.39,69000.0,34.2233,34.274,34.2089,34.274,69000.0
2010-02-18 15:00:00,47.38,47.41,47.22,47.23,150800.0,34.2667,34.2884,34.151,34.1582,150800.0
2010-02-18 15:10:00,47.23,47.24,47.12,47.18,133600.0,34.1582,34.1655,34.0787,34.1221,133600.0
2010-02-18 15:20:00,47.2,47.2,47.09,47.1,92000.0,34.1366,34.1366,34.057,34.0642,92000.0
2010-02-18 15:30:00,47.1,47.22,47.1,47.2,123600.0,34.0642,34.151,34.0642,34.1366,123600.0
2010-02-18 15:40:00,47.2,47.26,47.19,47.22,147400.0,34.1366,34.1799,34.1293,34.151,147400.0
2010-02-18 15:50:00,47.22,47.22,47.13,47.18,333200.0,34.151,34.151,34.0859,34.1221,333200.0
2010-02-19 09:30:00,46.94,47.24,46.89,47.03,477600.0,33.9485,34.1655,33.9123,34.0136,477600.0
2010-02-19 09:40:00,47.06,47.21,46.85,46.88,149600.0,34.0353,34.1438,33.8834,33.9051,149600.0
2010-02-19 09:50:00,46.88,47.0,46.76,46.77,76000.0,33.9051,33.9919,33.8183,33.8256,76000.0
2010-02-19 10:00:00,46.77,46.82,46.49,46.6,161000.0,33.8256,33.8617,33.6231,33.7026,161000.0
2010-02-19 10:10:00,46.62,46.76,46.52,46.74,52200.0,33.7171,33.8183,33.6448,33.8039,52200.0
2010-02-19 10:20:00,46.74,46.95,46.74,46.94,66400.0,33.8039,33.9557,33.8039,33.9485,66400.0
2010-02-19 10:30:00,46.93,46.96,46.82,46.85,53800.0,33.9413,33.963,33.8617,33.8834,53800.0
2010-02-19 10:40:00,46.85,47.04,46.81,47.01,45000.0,33.8834,34.0208,33.8545,33.9991,45000.0
2010-02-19 10:50:00,47.01,47.01,46.85,46.86,64400.0,33.9991,33.9991,33.8834,33.8907,64400.0
2010-02-19 11:00:00,46.83,47.05,46.81,47.0,55600.0,33.869,34.0281,33.8545,33.9919,55600.0
2010-02-19 11:10:00,47.0,47.32,46.99,47.2,104400.0,33.9919,34.2233,33.9847,34.1366,104400.0
2010-02-19 11:20:00,47.19,47.36,47.17,47.27,79000.0,34.1293,34.2523,34.1149,34.1872,79000.0
2010-02-19 11:30:00,47.23,47.23,47.12,47.15,42800.0,34.1582,34.1582,34.0787,34.1004,42800.0
2010-02-19 11:40:00,47.15,47.18,47.1,47.12,34600.0,34.1004,34.1221,34.0642,34.0787,34600.0
2010-02-19 11:50:00,47.1,47.27,47.08,47.27,24200.0,34.0642,34.1872,34.0498,34.1872,24200.0
2010-02-19 12:00:00,47.29,47.38,47.21,47.35,67400.0,34.2016,34.2667,34.1438,34.245,67400.0
2010-02-19 12:10:00,47.34,47.38,47.24,47.38,26800.0,34.2378,34.2667,34.1655,34.2667,26800.0
2010-02-19 12:20:00,47.35,47.38,47.29,47.35,44400.0,34.245,34.2667,34.2016,34.245,44400.0
2010-02-19 12:30:00,47.35,47.44,47.35,47.36,63000.0,34.245,34.3101,34.245,34.2523,63000.0
2010-02-19 12:40:00,47.38,47.44,47.37,47.42,31200.0,34.2667,34.3101,34.2595,34.2957,31200.0
2010-02-19 12:50:00,47.39,47.39,47.29,47.38,23800.0,34.274,34.274,34.2016,34.2667,23800.0
2010-02-19 13:00:00,47.37,47.37,47.26,47.32,32400.0,34.2595,34.2595,34.1799,34.2233,32400.0
2010-02-19 13:10:00,47.32,47.39,47.3,47.36,18200.0,34.2233,34.274,34.2089,34.2523,18200.0
2010-02-19 13:20:00,47.37,47.4,47.3,47.39,17400.0,34.2595,34.2812,34.2089,34.274,17400.0
2010-02-19 13:30:00,47.38,47.52,47.34,47.52,68400.0,34.2667,34.368,34.2378,34.368,68400.0
2010-02-19 13:40:00,47.51,47.52,47.47,47.49,69600.0,34.3608,34.368,34.3318,34.3463,69600.0
2010-02-19 13:50:00,47.5,47.51,47.39,47.41,70400.0,34.3535,34.3608,34.274,34.2884,70400.0
2010-02-19 14:00:00,47.41,47.46,47.36,47.37,39400.0,34.2884,34.3246,34.2523,34.2595,39400.0
2010-02-19 14:10:00,47.38,47.48,47.37,47.44,39400.0,34.2667,34.3391,34.2595,34.3101,39400.0
2010-02-19 14:20:00,47.43,47.48,47.41,47.41,41000.0,34.3029,34.3391,34.2884,34.2884,41000.0
2010-02-19 14:30:00,47.4,47.44,47.35,47.4,68000.0,34.2812,34.3101,34.245,34.2812,68000.0
2010-02-19 14:40:00,47.4,47.41,47.36,47.41,33800.0,34.2812,34.2884,34.2523,34.2884,33800.0
2010-02-19 14:50:00,47.41,47.47,47.35,47.37,49400.0,34.2884,34.3318,34.245,34.2595,49400.0
2010-02-19 15:00:00,47.37,47.43,47.35,47.4,57200.0,34.2595,34.3029,34.245,34.2812,57200.0
2010-02-19 15:10:00,47.4,47.42,47.31,47.36,140200.0,34.2812,34.2957,34.2161,34.2523,140200.0
2010-02-19 15:20:00,47.37,47.37,47.24,47.27,112800.0,34.2595,34.2595,34.1655,34.1872,112800.0
2010-02-19 15:30:00,47.27,47.41,47.27,47.38,115800.0,34.1872,34.2884,34.1872,34.2667,115800.0
2010-02-19 15:40:00,47.37,47.48,47.37,47.46,155200.0,34.2595,34.3391,34.2595,34.3246,155200.0
2010-02-19 15:50:00,47.45,47.46,47.27,47.33,491000.0,34.3174,34.3246,34.1872,34.2306,491000.0
2010-02-22 09:30:00,47.61,47.61,47.04,47.12,110000.0,34.4331,34.4331,34.0208,34.0787,110000.0
2010-02-22 09:40:00,47.12,47.13,46.75,46.77,86400.0,34.0787,34.0859,33.8111,33.8256,86400.0
2010-02-22 09:50:00,46.76,46.84,46.73,46.79,99400.0,33.8183,33.8762,33.7966,33.84,99400.0
2010-02-22 10:00:00,46.8,46.8,46.27,46.28,250800.0,33.8473,33.8473,33.4639,33.4712,250800.0
2010-02-22 10:10:00,46.31,46.45,46.2,46.37,123200.0,33.4929,33.5941,33.4133,33.5363,123200.0
2010-02-22 10:20:00,46.36,46.48,46.32,46.4,91600.0,33.529,33.6158,33.5001,33.558,91600.0
2010-02-22 10:30:00,46.42,46.53,46.42,46.43,48000.0,33.5724,33.652,33.5724,33.5797,48000.0
2010-02-22 10:40:00,46.43,46.54,46.36,46.41,89600.0,33.5797,33.6592,33.529,33.5652,89600.0
2010-02-22 10:50:00,46.42,46.43,46.3,46.32,61600.0,33.5724,33.5797,33.4856,33.5001,61600.0
2010-02-22 11:00:00,46.34,46.41,46.26,46.29,53800.0,33.5146,33.5652,33.4567,33.4784,53800.0
2010-02-22 11:10:00,46.3,46.3,46.16,46.21,47000.0,33.4856,33.4856,33.3844,33.4206,47000.0
2010-02-22 11:20:00,46.23,46.29,46.07,46.13,41600.0,33.435,33.4784,33.3193,33.3627,41600.0
2010-02-22 11:30:00,46.14,46.18,46.02,46.02,49200.0,33.3699,33.3989,33.2831,33.2831,49200.0
2010-02-22 11:40:00,46.02,46.17,46.02,46.16,124800.0,33.2831,33.3916,33.2831,33.3844,124800.0
2010-02-22 11:50:00,46.16,46.18,46.1,46.11,110000.0,33.3844,33.3989,33.341,33.3482,110000.0
2010-02-22 12:00:00,46.12,46.15,46.09,46.09,51200.0,33.3555,33.3772,33.3338,33.3338,51200.0
2010-02-22 12:10:00,46.1,46.13,46.04,46.06,51600.0,33.341,33.3627,33.2976,33.3121,51600.0
2010-02-22 12:20:00,46.04,46.06,45.91,45.93,69200.0,33.2976,33.3121,33.2036,33.218,69200.0
2010-02-22 12:30:00,45.93,46.2,45.93,46.17,42000.0,33.218,33.4133,33.218,33.3916,42000.0
2010-02-22 12:40:00,46.19,46.23,46.18,46.19,38000.0,33.4061,33.435,33.3989,33.4061,38000.0
2010-02-22 12:50:00,46.19,46.24,46.16,46.24,39200.0,33.4061,33.4422,33.3844,33.4422,39200.0
2010-02-22 13:00:00,46.23,46.24,46.16,46.2,57000.0,33.435,33.4422,33.3844,33.4133,57000.0
2010-02-22 13:10:00,46.19,46.21,46.16,46.17,48200.0,33.4061,33.4206,33.3844,33.3916,48200.0
2010-02-22 13:20:00,46.17,46.23,46.16,46.21,39000.0,33.3916,33.435,33.3844,33.4206,39000.0
2010-02-22 13:30:00,46.22,46.27,46.2,46.23,45600.0,33.4278,33.4639,33.4133,33.435,45600.0
2010-02-22 13:40:00,46.23,46.23,46.1,46.12,142800.0,33.435,33.435,33.341,33.3555,142800.0
2010-02-22 13:50:00,46.12,46.13,45.96,45.97,75000.0,33.3555,33.3627,33.2397,33.247,75000.0
2010-02-22 14:00:00,45.97,46.11,45.96,46.05,64400.0,33.247,33.3482,33.2397,33.3048,64400.0
2010-02-22 14:10:00,46.07,46.19,46.05,46.18,53600.0,33.3193,33.4061,33.3048,33.3989,53600.0
2010-02-22 14:20:00,46.18,46.29,46.17,46.24,50000.0,33.3989,33.4784,33.3916,33.4422,50000.0
2010-02-22 14:30:00,46.24,46.24,46.16,46.17,51600.0,33.4422,33.4422,33.3844,33.3916,51600.0
2010-02-22 14:40:00,46.18,46.18,46.13,46.15,92000.0,33.3989,33.3989,33.3627,33.3772,92000.0
2010-02-22 14:50:00,46.15,46.23,46.14,46.19,75600.0,33.3772,33.435,33.3699,33.4061,75600.0
2010-02-22 15:00:00,46.19,46.25,46.18,46.22,76000.0,33.4061,33.4495,33.3989,33.4278,76000.0
2010-02-22 15:10:00,46.21,46.37,46.2,46.37,92000.0,33.4206,33.5363,33.4133,33.5363,92000.0
2010-02-22 15:20:00,46.37,46.37,46.22,46.26,65000.0,33.5363,33.5363,33.4278,33.4567,65000.0
2010-02-22 15:30:00,46.26,46.27,46.13,46.13,174200.0,33.4567,33.4639,33.3627,33.3627,174200.0
2010-02-22 15:40:00,46.15,46.16,45.9,45.93,341200.0,33.3772,33.3844,33.1964,33.218,341200.0
2010-02-22 15:50:00,45.93,46.1,45.93,46.06,409800.0,33.218,33.341,33.218,33.3121,409800.0
2010-02-23 09:30:00,45.7,45.98,45.62,45.67,126600.0,33.0517,33.2542,32.9938,33.03,126600.0
2010-02-23 09:40:00,45.71,45.88,45.47,45.5,229200.0,33.0589,33.1819,32.8854,32.9071,229200.0
2010-02-23 09:50:00,45.49,45.85,45.48,45.8,193600.0,32.8998,33.1602,32.8926,33.124,193600.0
2010-02-23 10:00:00,45.79,45.82,45.28,45.56,201400.0,33.1168,33.1385,32.7479,32.9505,201400.0
2010-02-23 10:10:00,45.55,45.55,45.06,45.21,115400.0,32.9432,32.9432,32.5888,32.6973,115400.0
2010-02-23 10:20:00,45.19,45.39,45.12,45.25,84200.0,32.6829,32.8275,32.6322,32.7262,84200.0
2010-02-23 10:30:00,45.24,45.56,45.24,45.55,117200.0,32.719,32.9505,32.719,32.9432,117200.0
2010-02-23 10:40:00,45.55,45.7,45.41,45.48,80000.0,32.9432,33.0517,32.842,32.8926,80000.0
2010-02-23 10:50:00,45.49,45.51,45.29,45.33,105000.0,32.8998,32.9143,32.7552,32.7841,105000.0
2010-02-23 11:00:00,45.33,45.37,45.23,45.24,115400.0,32.7841,32.813,32.7118,32.719,115400.0
2010-02-23 11:10:00,45.26,45.27,45.13,45.24,113800.0,32.7335,32.7407,32.6395,32.719,113800.0
2010-02-23 11:20:00,45.25,45.43,45.22,45.37,97000.0,32.7262,32.8564,32.7046,32.813,97000.0
2010-02-23 11:30:00,45.37,45.51,45.35,45.45,80000.0,32.813,32.9143,32.7986,32.8709,80000.0
2010-02-23 11:40:00,45.46,45.46,45.26,45.27,33400.0,32.8781,32.8781,32.7335,32.7407,33400.0
2010-02-23 11:50:00,45.29,45.29,45.12,45.16,83600.0,32.7552,32.7552,32.6322,32.6612,83600.0
2010-02-23 12:00:00,45.17,45.24,45.01,45.02,142600.0,32.6684,32.719,32.5527,32.5599,142600.0
2010-02-23 12:10:00,45.02,45.04,44.96,44.97,62200.0,32.5599,32.5744,32.5165,32.5237,62200.0
2010-02-23 12:20:00,44.98,45.04,44.9,44.93,82200.0,32.531,32.5744,32.4731,32.4948,82200.0
2010-02-23 12:30:00,44.93,45.05,44.91,44.96,60000.0,32.4948,32.5816,32.4804,32.5165,60000.0
2010-02-23 12:40:00,44.97,44.99,44.8,44.97,126400.0,32.5237,32.5382,32.4008,32.5237,126400.0
2010-02-23 12:50:00,44.98,45.04,44.96,45.02,41800.0,32.531,32.5744,32.5165,32.5599,41800.0
2010-02-23 13:00:00,45.02,45.06,44.93,44.96,61600.0,32.5599,32.5888,32.4948,32.5165,61600.0
2010-02-23 13:10:00,44.98,45.06,44.94,45.02,54400.0,32.531,32.5888,32.502,32.5599,54400.0
2010-02-23 13:20:00,45.04,45.22,45.03,45.18,56400.0,32.5744,32.7046,32.5671,32.6756,56400.0
2010-02-23 13:30:00,45.17,45.19,45.02,45.15,43000.0,32.6684,32.6829,32.5599,32.6539,43000.0
2010-02-23 13:40:00,45.16,45.18,44.92,44.95,70200.0,32.6612,32.6756,32.4876,32.5093,70200.0
2010-02-23 13:50:00,44.96,44.97,44.92,44.95,26000.0,32.5165,32.5237,32.4876,32.5093,26000.0
2010-02-23 14:00:00,44.96,45.06,44.88,45.06,59400.0,32.5165,32.5888,32.4587,32.5888,59400.0
2010-02-23 14:10:00,45.06,45.15,44.99,44.99,82600.0,32.5888,32.6539,32.5382,32.5382,82600.0
2010-02-23 14:20:00,44.99,45.09,44.97,45.04,59600.0,32.5382,32.6105,32.5237,32.5744,59600.0
2010-02-23 14:30:00,45.02,45.09,44.96,45.02,149800.0,32.5599,32.6105,32.5165,32.5599,149800.0
2010-02-23 14:40:00,45.04,45.15,45.01,45.06,83200.0,32.5744,32.6539,32.5527,32.5888,83200.0
2010-02-23 14:50:00,45.06,45.27,45.06,45.2,102800.0,32.5888,32.7407,32.5888,32.6901,102800.0
2010-02-23 15:00:00,45.21,45.25,45.14,45.14,71000.0,32.6973,32.7262,32.6467,32.6467,71000.0
2010-02-23 15:10:00,45.16,45.24,45.12,45.24,86600.0,32.6612,32.719,32.6322,32.719,86600.0
2010-02-23 15:20:00,45.24,45.27,45.18,45.22,97400.0,32.719,32.7407,32.6756,32.7046,97400.0
2010-02-23 15:30:00,45.22,45.22,45.0,45.07,195000.0,32.7046,32.7046,32.5454,32.5961,195000.0
2010-02-23 15:40:00,45.07,45.07,44.95,44.98,143800.0,32.5961,32.5961,32.5093,32.531,143800.0
2010-02-23 15:50:00,44.98,45.06,44.93,44.99,355800.0,32.531,32.5888,32.4948,32.5382,355800.0
2010-02-24 09:30:00,45.75,46.32,45.41,46.24,321600.0,33.0879,33.5001,32.842,33.4422,321600.0
2010-02-24 09:40:00,46.24,46.45,46.21,46.42,174800.0,33.4422,33.5941,33.4206,33.5724,174800.0
2010-02-24 09:50:00,46.42,46.49,46.26,46.33,148600.0,33.5724,33.6231,33.4567,33.5073,148600.0
2010-02-24 10:00:00,46.31,46.41,46.1,46.12,200400.0,33.4929,33.5652,33.341,33.3555,200400.0
2010-02-24 10:10:00,46.11,46.22,45.83,45.98,186000.0,33.3482,33.4278,33.1457,33.2542,186000.0
2010-02-24 10:20:00,45.96,46.01,45.82,45.95,109800.0,33.2397,33.2759,33.1385,33.2325,109800.0
2010-02-24 10:30:00,45.96,46.26,45.77,46.23,201600.0,33.2397,33.4567,33.1023,33.435,201600.0
2010-02-24 10:40:00,46.24,46.47,46.21,46.43,165800.0,33.4422,33.6086,33.4206,33.5797,165800.0
2010-02-24 10:50:00,46.43,46.45,46.2,46.24,122800.0,33.5797,33.5941,33.4133,33.4422,122800.0
2010-02-24 11:00:00,46.24,46.35,46.2,46.26,97600.0,33.4422,33.5218,33.4133,33.4567,97600.0
2010-02-24 11:10:00,46.27,46.42,46.22,46.27,109000.0,33.4639,33.5724,33.4278,33.4639,109000.0
2010-02-24 11:20:00,46.28,46.36,46.22,46.35,105800.0,33.4712,33.529,33.4278,33.5218,105800.0
2010-02-24 11:30:00,46.35,46.48,46.3,46.43,122000.0,33.5218,33.6158,33.4856,33.5797,122000.0
2010-02-24 11:40:00,46.44,46.49,46.32,46.33,88800.0,33.5869,33.6231,33.5001,33.5073,88800.0
2010-02-24 11:50:00,46.33,46.36,46.27,46.28,83000.0,33.5073,33.529,33.4639,33.4712,83000.0
2010-02-24 12:00:00,46.29,46.31,46.15,46.15,75200.0,33.4784,33.4929,33.3772,33.3772,75200.0
2010-02-24 12:10:00,46.15,46.24,46.13,46.23,61800.0,33.3772,33.4422,33.3627,33.435,61800.0
2010-02-24 12:20:00,46.23,46.26,46.17,46.19,39400.0,33.435,33.4567,33.3916,33.4061,39400.0
2010-02-24 12:30:00,46.21,46.27,46.18,46.21,35200.0,33.4206,33.4639,33.3989,33.4206,35200.0
2010-02-24 12:40:00,46.21,46.34,46.21,46.21,79000.0,33.4206,33.5146,33.4206,33.4206,79000.0
2010-02-24 12:50:00,46.21,46.21,46.07,46.16,67400.0,33.4206,33.4206,33.3193,33.3844,67400.0
2010-02-24 13:00:00,46.16,46.16,45.99,45.99,109600.0,33.3844,33.3844,33.2614,33.2614,109600.0
2010-02-24 13:10:00,45.99,46.25,45.99,46.24,81600.0,33.2614,33.4495,33.2614,33.4422,81600.0
2010-02-24 13:20:00,46.22,46.23,46.11,46.14,50600.0,33.4278,33.435,33.3482,33.3699,50600.0
2010-02-24 13:30:00,46.14,46.21,46.13,46.17,70400.0,33.3699,33.4206,33.3627,33.3916,70400.0
2010-02-24 13:40:00,46.17,46.23,46.13,46.2,60800.0,33.3916,33.435,33.3627,33.4133,60800.0
2010-02-24 13:50:00,46.2,46.27,46.18,46.21,41000.0,33.4133,33.4639,33.3989,33.4206,41000.0
2010-02-24 14:00:00,46.2,46.22,46.13,46.2,121600.0,33.4133,33.4278,33.3627,33.4133,121600.0
2010-02-24 14:10:00,46.2,46.22,46.15,46.19,73600.0,33.4133,33.4278,33.3772,33.4061,73600.0
2010-02-24 14:20:00,46.2,46.2,46.11,46.19,85800.0,33.4133,33.4133,33.3482,33.4061,85800.0
2010-02-24 14:30:00,46.19,46.19,46.1,46.15,141400.0,33.4061,33.4061,33.341,33.3772,141400.0
2010-02-24 14:40:00,46.16,46.27,46.12,46.24,102000.0,33.3844,33.4639,33.3555,33.4422,102000.0
2010-02-24 14:50:00,46.25,46.3,46.09,46.09,75000.0,33.4495,33.4856,33.3338,33.3338,75000.0
2010-02-24 15:00:00,46.1,46.23,46.07,46.17,133000.0,33.341,33.435,33.3193,33.3916,133000.0
2010-02-24 15:10:00,46.17,46.23,46.13,46.17,168400.0,33.3916,33.435,33.3627,33.3916,168400.0
2010-02-24 15:20:00,46.18,46.22,46.13,46.22,203200.0,33.3989,33.4278,33.3627,33.4278,203200.0
2010-02-24 15:30:00,46.22,46.23,46.08,46.2,413800.0,33.4278,33.435,33.3265,33.4133,413800.0
2010-02-24 15:40:00,46.2,46.3,46.2,46.24,209600.0,33.4133,33.4856,33.4133,33.4422,209600.0
2010-02-24 15:50:00,46.24,46.35,46.23,46.33,464600.0,33.4422,33.5218,33.435,33.5073,464600.0
2010-02-25 09:30:00,45.33,45.35,44.98,45.25,181400.0,32.7841,32.7986,32.531,32.7262,181400.0
2010-02-25 09:40:00,45.24,45.52,45.18,45.51,199600.0,32.719,32.9215,32.6756,32.9143,199600.0
2010-02-25 09:50:00,45.54,45.65,45.46,45.54,99800.0,32.936,33.0155,32.8781,32.936,99800.0
2010-02-25 10:00:00,45.56,45.62,45.38,45.6,106600.0,32.9505,32.9938,32.8203,32.9794,106600.0
2010-02-25 10:10:00,45.6,45.74,45.5,45.74,80800.0,32.9794,33.0806,32.9071,33.0806,80800.0
2010-02-25 10:20:00,45.74,45.96,45.74,45.94,138200.0,33.0806,33.2397,33.0806,33.2253,138200.0
2010-02-25 10:30:00,45.95,46.09,45.87,45.96,134400.0,33.2325,33.3338,33.1747,33.2397,134400.0
2010-02-25 10:40:00,45.96,46.17,45.92,46.1,79400.0,33.2397,33.3916,33.2108,33.341,79400.0
2010-02-25 10:50:00,46.11,46.17,45.96,45.96,50600.0,33.3482,33.3916,33.2397,33.2397,50600.0
2010-02-25 11:00:00,45.94,45.94,45.81,45.89,77200.0,33.2253,33.2253,33.1313,33.1891,77200.0
2010-02-25 11:10:00,45.88,45.93,45.76,45.77,39600.0,33.1819,33.218,33.0951,33.1023,39600.0
2010-02-25 11:20:00,45.77,45.83,45.7,45.7,69400.0,33.1023,33.1457,33.0517,33.0517,69400.0
2010-02-25 11:30:00,45.68,45.74,45.6,45.63,40000.0,33.0372,33.0806,32.9794,33.0011,40000.0
2010-02-25 11:40:00,45.62,45.77,45.59,45.63,62200.0,32.9938,33.1023,32.9721,33.0011,62200.0
2010-02-25 11:50:00,45.63,45.63,45.51,45.57,62800.0,33.0011,33.0011,32.9143,32.9577,62800.0
2010-02-25 12:00:00,45.56,45.81,45.56,45.81,74200.0,32.9505,33.1313,32.9505,33.1313,74200.0
2010-02-25 12:10:00,45.79,45.85,45.77,45.77,39000.0,33.1168,33.1602,33.1023,33.1023,39000.0
2010-02-25 12:20:00,45.77,45.81,45.73,45.74,41600.0,33.1023,33.1313,33.0734,33.0806,41600.0
2010-02-25 12:30:00,45.76,45.97,45.75,45.94,54000.0,33.0951,33.247,33.0879,33.2253,54000.0
2010-02-25 12:40:00,45.96,46.02,45.86,45.9,37600.0,33.2397,33.2831,33.1674,33.1964,37600.0
2010-02-25 12:50:00,45.91,46.0,45.83,45.84,36200.0,33.2036,33.2687,33.1457,33.153,36200.0
2010-02-25 13:00:00,45.84,45.89,45.72,45.74,121800.0,33.153,33.1891,33.0662,33.0806,121800.0
2010-02-25 13:10:00,45.74,45.77,45.71,45.74,34800.0,33.0806,33.1023,33.0589,33.0806,34800.0
2010-02-25 13:20:00,45.76,45.82,45.72,45.72,30200.0,33.0951,33.1385,33.0662,33.0662,30200.0
2010-02-25 13:30:00,45.72,45.85,45.72,45.85,31600.0,33.0662,33.1602,33.0662,33.1602,31600.0
2010-02-25 13:40:00,45.85,46.02,45.85,45.99,65400.0,33.1602,33.2831,33.1602,33.2614,65400.0
2010-02-25 13:50:00,46.01,46.15,45.99,46.15,28800.0,33.2759,33.3772,33.2614,33.3772,28800.0
2010-02-25 14:00:00,46.15,46.27,46.13,46.19,68400.0,33.3772,33.4639,33.3627,33.4061,68400.0
2010-02-25 14:10:00,46.16,46.18,46.02,46.03,39000.0,33.3844,33.3989,33.2831,33.2904,39000.0
2010-02-25 14:20:00,46.02,46.25,46.0,46.18,64000.0,33.2831,33.4495,33.2687,33.3989,64000.0
2010-02-25 14:30:00,46.18,46.24,46.08,46.08,61000.0,33.3989,33.4422,33.3265,33.3265,61000.0
2010-02-25 14:40:00,46.08,46.21,46.06,46.06,60600.0,33.3265,33.4206,33.3121,33.3121,60600.0
2010-02-25 14:50:00,46.07,46.2,46.04,46.11,56000.0,33.3193,33.4133,33.2976,33.3482,56000.0
2010-02-25 15:00:00,46.12,46.37,46.1,46.31,82800.0,33.3555,33.5363,33.341,33.4929,82800.0
2010-02-25 15:10:00,46.32,46.34,46.21,46.27,107600.0,33.5001,33.5146,33.4206,33.4639,107600.0
2010-02-25 15:20:00,46.27,46.45,46.24,46.42,140400.0,33.4639,33.5941,33.4422,33.5724,140400.0
2010-02-25 15:30:00,46.41,46.48,46.35,46.46,162400.0,33.5652,33.6158,33.5218,33.6014,162400.0
2010-02-25 15:40:00,46.46,46.67,46.45,46.52,314200.0,33.6014,33.7532,33.5941,33.6448,314200.0
2010-02-25 15:50:00,46.52,46.63,46.45,46.62,573200.0,33.6448,33.7243,33.5941,33.7171,573200.0
2010-02-26 09:30:00,46.77,46.88,46.49,46.77,99600.0,33.8256,33.9051,33.6231,33.8256,99600.0
2010-02-26 09:40:00,46.73,46.85,46.52,46.6,111600.0,33.7966,33.8834,33.6448,33.7026,111600.0
2010-02-26 09:50:00,46.6,46.67,46.44,46.46,68600.0,33.7026,33.7532,33.5869,33.6014,68600.0
2010-02-26 10:00:00,46.44,46.51,46.2,46.47,58400.0,33.5869,33.6375,33.4133,33.6086,58400.0
2010-02-26 10:10:00,46.45,46.65,46.42,46.62,79200.0,33.5941,33.7388,33.5724,33.7171,79200.0
2010-02-26 10:20:00,46.62,46.86,46.59,46.84,98200.0,33.7171,33.8907,33.6954,33.8762,98200.0
2010-02-26 10:30:00,46.83,47.07,46.74,47.04,84600.0,33.869,34.0425,33.8039,34.0208,84600.0
2010-02-26 10:40:00,47.04,47.04,46.77,46.77,80600.0,34.0208,34.0208,33.8256,33.8256,80600.0
2010-02-26 10:50:00,46.76,46.84,46.7,46.75,44600.0,33.8183,33.8762,33.7749,33.8111,44600.0
2010-02-26 11:00:00,46.75,46.89,46.72,46.87,49200.0,33.8111,33.9123,33.7894,33.8979,49200.0
2010-02-26 11:10:00,46.88,47.02,46.87,46.96,86800.0,33.9051,34.0064,33.8979,33.963,86800.0
2010-02-26 11:20:00,46.96,46.96,46.85,46.87,57600.0,33.963,33.963,33.8834,33.8979,57600.0
2010-02-26 11:30:00,46.85,46.96,46.83,46.95,52400.0,33.8834,33.963,33.869,33.9557,52400.0
2010-02-26 11:40:00,46.93,46.94,46.77,46.78,40800.0,33.9413,33.9485,33.8256,33.8328,40800.0
2010-02-26 11:50:00,46.77,46.78,46.67,46.71,28600.0,33.8256,33.8328,33.7532,33.7822,28600.0
2010-02-26 12:00:00,46.72,46.74,46.59,46.63,43200.0,33.7894,33.8039,33.6954,33.7243,43200.0
2010-02-26 12:10:00,46.66,46.67,46.54,46.55,29800.0,33.746,33.7532,33.6592,33.6665,29800.0
2010-02-26 12:20:00,46.56,46.65,46.54,46.65,94800.0,33.6737,33.7388,33.6592,33.7388,94800.0
2010-02-26 12:30:00,46.66,46.77,46.6,46.75,79000.0,33.746,33.8256,33.7026,33.8111,79000.0
2010-02-26 12:40:00,46.75,46.86,46.68,46.7,79400.0,33.8111,33.8907,33.7605,33.7749,79400.0
2010-02-26 12:50:00,46.68,46.72,46.6,46.69,38000.0,33.7605,33.7894,33.7026,33.7677,38000.0
2010-02-26 13:00:00,46.69,46.73,46.49,46.49,42400.0,33.7677,33.7966,33.6231,33.6231,42400.0
2010-02-26 13:10:00,46.49,46.55,46.49,46.52,36200.0,33.6231,33.6665,33.6231,33.6448,36200.0
2010-02-26 13:20:00,46.54,46.88,46.52,46.86,66600.0,33.6592,33.9051,33.6448,33.8907,66600.0
2010-02-26 13:30:00,46.85,46.85,46.76,46.79,56600.0,33.8834,33.8834,33.8183,33.84,56600.0
2010-02-26 13:40:00,46.8,46.94,46.79,46.91,48000.0,33.8473,33.9485,33.84,33.9268,48000.0
2010-02-26 13:50:00,46.88,47.01,46.88,46.93,54800.0,33.9051,33.9991,33.9051,33.9413,54800.0
2010-02-26 14:00:00,46.95,46.99,46.92,46.95,51400.0,33.9557,33.9847,33.934,33.9557,51400.0
2010-02-26 14:10:00,46.92,46.92,46.79,46.82,39200.0,33.934,33.934,33.84,33.8617,39200.0
2010-02-26 14:20:00,46.82,46.91,46.77,46.9,35000.0,33.8617,33.9268,33.8256,33.9196,35000.0
2010-02-26 14:30:00,46.88,46.91,46.85,46.85,141600.0,33.9051,33.9268,33.8834,33.8834,141600.0
2010-02-26 14:40:00,46.85,47.01,46.85,46.99,46000.0,33.8834,33.9991,33.8834,33.9847,46000.0
2010-02-26 14:50:00,46.99,47.08,46.92,47.07,79000.0,33.9847,34.0498,33.934,34.0425,79000.0
2010-02-26 15:00:00,47.06,47.07,46.89,46.89,81400.0,34.0353,34.0425,33.9123,33.9123,81400.0
2010-02-26 15:10:00,46.9,47.09,46.89,47.08,117000.0,33.9196,34.057,33.9123,34.0498,117000.0
2010-02-26 15:20:00,47.07,47.19,47.07,47.11,81400.0,34.0425,34.1293,34.0425,34.0715,81400.0
2010-02-26 15:30:00,47.1,47.16,47.02,47.13,196600.0,34.0642,34.1076,34.0064,34.0859,196600.0
2010-02-26 15:40:00,47.13,47.16,47.05,47.07,169000.0,34.0859,34.1076,34.0281,34.0425,169000.0
2010-02-26 15:50:00,47.07,47.16,47.0,47.02,347800.0,34.0425,34.1076,33.9919,34.0064,347800.0
2010-03-01 09:30:00,47.24,47.47,47.12,47.24,128400.0,34.1655,34.3318,34.0787,34.1655,128400.0
2010-03-01 09:40:00,47.24,47.35,47.19,47.22,95600.0,34.1655,34.245,34.1293,34.151,95600.0
2010-03-01 09:50:00,47.19,47.47,47.19,47.4,59800.0,34.1293,34.3318,34.1293,34.2812,59800.0
2010-03-01 10:00:00,47.4,47.74,47.32,47.72,107000.0,34.2812,34.5271,34.2233,34.5126,107000.0
2010-03-01 10:10:00,47.7,47.77,47.5,47.52,83600.0,34.4982,34.5488,34.3535,34.368,83600.0
2010-03-01 10:20:00,47.52,47.56,47.32,47.35,128600.0,34.368,34.3969,34.2233,34.245,128600.0
2010-03-01 10:30:00,47.35,47.36,47.2,47.24,89600.0,34.245,34.2523,34.1366,34.1655,89600.0
2010-03-01 10:40:00,47.25,47.41,47.24,47.35,70800.0,34.1727,34.2884,34.1655,34.245,70800.0
2010-03-01 10:50:00,47.35,47.49,47.32,47.34,67800.0,34.245,34.3463,34.2233,34.2378,67800.0
2010-03-01 11:00:00,47.35,47.5,47.3,47.47,52800.0,34.245,34.3535,34.2089,34.3318,52800.0
2010-03-01 11:10:00,47.49,47.51,47.38,47.44,51400.0,34.3463,34.3608,34.2667,34.3101,51400.0
2010-03-01 11:20:00,47.44,47.47,47.35,47.45,37800.0,34.3101,34.3318,34.245,34.3174,37800.0
2010-03-01 11:30:00,47.46,47.56,47.44,47.51,53200.0,34.3246,34.3969,34.3101,34.3608,53200.0
2010-03-01 11:40:00,47.53,47.59,47.49,47.54,39400.0,34.3752,34.4186,34.3463,34.3825,39400.0
2010-03-01 11:50:00,47.55,47.59,47.53,47.56,39400.0,34.3897,34.4186,34.3752,34.3969,39400.0
2010-03-01 12:00:00,47.54,47.7,47.54,47.65,56000.0,34.3825,34.4982,34.3825,34.462,56000.0
2010-03-01 12:10:00,47.66,47.68,47.59,47.62,40800.0,34.4692,34.4837,34.4186,34.4403,40800.0
2010-03-01 12:20:00,47.62,47.62,47.46,47.49,100000.0,34.4403,34.4403,34.3246,34.3463,100000.0
2010-03-01 12:30:00,47.48,47.5,47.43,47.49,52600.0,34.3391,34.3535,34.3029,34.3463,52600.0
2010-03-01 12:40:00,47.48,47.62,47.48,47.61,111800.0,34.3391,34.4403,34.3391,34.4331,111800.0
2010-03-01 12:50:00,47.6,47.66,47.45,47.54,139000.0,34.4258,34.4692,34.3174,34.3825,139000.0
2010-03-01 13:00:00,47.52,47.56,47.32,47.46,134000.0,34.368,34.3969,34.2233,34.3246,134000.0
2010-03-01 13:10:00,47.46,47.56,47.41,47.41,128600.0,34.3246,34.3969,34.2884,34.2884,128600.0
2010-03-01 13:20:00,47.41,47.42,47.32,47.35,117800.0,34.2884,34.2957,34.2233,34.245,117800.0
2010-03-01 13:30:00,47.35,47.52,47.35,47.52,36600.0,34.245,34.368,34.245,34.368,36600.0
2010-03-01 13:40:00,47.52,47.63,47.52,47.58,42000.0,34.368,34.4475,34.368,34.4114,42000.0
2010-03-01 13:50:00,47.58,47.6,47.44,47.47,70000.0,34.4114,34.4258,34.3101,34.3318,70000.0
2010-03-01 14:00:00,47.48,47.49,47.39,47.42,73800.0,34.3391,34.3463,34.274,34.2957,73800.0
2010-03-01 14:10:00,47.41,47.52,47.38,47.44,104800.0,34.2884,34.368,34.2667,34.3101,104800.0
2010-03-01 14:20:00,47.44,47.5,47.41,47.49,27400.0,34.3101,34.3535,34.2884,34.3463,27400.0
2010-03-01 14:30:00,47.49,47.49,47.35,47.38,58200.0,34.3463,34.3463,34.245,34.2667,58200.0
2010-03-01 14:40:00,47.41,47.52,47.4,47.45,56000.0,34.2884,34.368,34.2812,34.3174,56000.0
2010-03-01 14:50:00,47.45,47.48,47.41,47.45,74800.0,34.3174,34.3391,34.2884,34.3174,74800.0
2010-03-01 15:00:00,47.44,47.44,47.3,47.3,150000.0,34.3101,34.3101,34.2089,34.2089,150000.0
2010-03-01 15:10:00,47.3,47.38,47.26,47.31,168400.0,34.2089,34.2667,34.1799,34.2161,168400.0
2010-03-01 15:20:00,47.3,47.31,47.23,47.23,198000.0,34.2089,34.2161,34.1582,34.1582,198000.0
2010-03-01 15:30:00,47.23,47.27,47.2,47.21,240800.0,34.1582,34.1872,34.1366,34.1438,240800.0
2010-03-01 15:40:00,47.2,47.25,47.17,47.24,217800.0,34.1366,34.1727,34.1149,34.1655,217800.0
2010-03-01 15:50:00,47.25,47.31,47.22,47.31,392400.0,34.1727,34.2161,34.151,34.2161,392400.0
2010-03-02 09:30:00,47.58,47.75,47.43,47.62,135600.0,34.4114,34.5343,34.3029,34.4403,135600.0
2010-03-02 09:40:00,47.63,47.74,47.62,47.69,57400.0,34.4475,34.5271,34.4403,34.4909,57400.0
2010-03-02 09:50:00,47.69,47.71,47.5,47.57,119000.0,34.4909,34.5054,34.3535,34.4041,119000.0
2010-03-02 10:00:00,47.58,47.66,47.52,47.54,118800.0,34.4114,34.4692,34.368,34.3825,118800.0
2010-03-02 10:10:00,47.54,47.57,47.26,47.33,129400.0,34.3825,34.4041,34.1799,34.2306,129400.0
2010-03-02 10:20:00,47.34,47.53,47.32,47.53,91000.0,34.2378,34.3752,34.2233,34.3752,91000.0
2010-03-02 10:30:00,47.54,47.63,47.48,47.63,90800.0,34.3825,34.4475,34.3391,34.4475,90800.0
2010-03-02 10:40:00,47.63,47.68,47.51,47.52,112000.0,34.4475,34.4837,34.3608,34.368,112000.0
2010-03-02 10:50:00,47.52,47.57,47.47,47.56,89600.0,34.368,34.4041,34.3318,34.3969,89600.0
2010-03-02 11:00:00,47.56,47.85,47.55,47.85,196600.0,34.3969,34.6067,34.3897,34.6067,196600.0
2010-03-02 11:10:00,47.85,47.92,47.69,47.71,92800.0,34.6067,34.6573,34.4909,34.5054,92800.0
2010-03-02 11:20:00,47.71,47.95,47.71,47.92,55400.0,34.5054,34.679,34.5054,34.6573,55400.0
2010-03-02 11:30:00,47.93,48.04,47.88,47.95,84000.0,34.6645,34.7441,34.6283,34.679,84000.0
2010-03-02 11:40:00,47.93,48.02,47.91,47.97,118000.0,34.6645,34.7296,34.65,34.6934,118000.0
2010-03-02 11:50:00,47.97,48.05,47.97,48.02,71200.0,34.6934,34.7513,34.6934,34.7296,71200.0
2010-03-02 12:00:00,47.99,48.04,47.94,47.98,85400.0,34.7079,34.7441,34.6717,34.7007,85400.0
2010-03-02 12:10:00,47.97,47.99,47.81,47.87,123600.0,34.6934,34.7079,34.5777,34.6211,123600.0
2010-03-02 12:20:00,47.87,47.87,47.76,47.81,45600.0,34.6211,34.6211,34.5416,34.5777,45600.0
2010-03-02 12:30:00,47.82,47.82,47.7,47.8,57200.0,34.585,34.585,34.4982,34.5705,57200.0
2010-03-02 12:40:00,47.8,47.84,47.76,47.84,29800.0,34.5705,34.5994,34.5416,34.5994,29800.0
2010-03-02 12:50:00,47.84,47.9,47.74,47.89,52600.0,34.5994,34.6428,34.5271,34.6356,52600.0
2010-03-02 13:00:00,47.89,47.96,47.74,47.77,68000.0,34.6356,34.6862,34.5271,34.5488,68000.0
2010-03-02 13:10:00,47.75,47.91,47.74,47.91,54600.0,34.5343,34.65,34.5271,34.65,54600.0
2010-03-02 13:20:00,47.91,47.95,47.88,47.95,29400.0,34.65,34.679,34.6283,34.679,29400.0
2010-03-02 13:30:00,47.96,47.99,47.79,47.79,86800.0,34.6862,34.7079,34.5633,34.5633,86800.0
2010-03-02 13:40:00,47.79,47.9,47.77,47.89,99600.0,34.5633,34.6428,34.5488,34.6356,99600.0
2010-03-02 13:50:00,47.88,48.01,47.8,47.96,72200.0,34.6283,34.7224,34.5705,34.6862,72200.0
2010-03-02 14:00:00,47.95,48.04,47.74,47.75,72400.0,34.679,34.7441,34.5271,34.5343,72400.0
2010-03-02 14:10:00,47.75,47.78,47.68,47.75,59600.0,34.5343,34.556,34.4837,34.5343,59600.0
2010-03-02 14:20:00,47.76,47.78,47.56,47.57,32600.0,34.5416,34.556,34.3969,34.4041,32600.0
2010-03-02 14:30:00,47.57,47.67,47.57,47.66,42400.0,34.4041,34.4765,34.4041,34.4692,42400.0
2010-03-02 14:40:00,47.65,47.73,47.56,47.59,53400.0,34.462,34.5199,34.3969,34.4186,53400.0
2010-03-02 14:50:00,47.58,47.59,47.39,47.43,89000.0,34.4114,34.4186,34.274,34.3029,89000.0
2010-03-02 15:00:00,47.43,47.61,47.43,47.58,99400.0,34.3029,34.4331,34.3029,34.4114,99400.0
2010-03-02 15:10:00,47.59,47.6,47.47,47.47,56600.0,34.4186,34.4258,34.3318,34.3318,56600.0
2010-03-02 15:20:00,47.46,47.47,47.35,47.37,75800.0,34.3246,34.3318,34.245,34.2595,75800.0
2010-03-02 15:30:00,47.37,47.46,47.32,47.39,145600.0,34.2595,34.3246,34.2233,34.274,145600.0
2010-03-02 15:40:00,47.39,47.42,47.33,47.37,202600.0,34.274,34.2957,34.2306,34.2595,202600.0
2010-03-02 15:50:00,47.38,47.41,47.27,47.41,330800.0,34.2667,34.2884,34.1872,34.2884,330800.0
2010-03-03 09:30:00,47.73,47.92,47.39,47.69,81800.0,34.5199,34.6573,34.274,34.4909,81800.0
2010-03-03 09:40:00,47.65,47.73,47.63,47.67,59600.0,34.462,34.5199,34.4475,34.4765,59600.0
2010-03-03 09:50:00,47.67,47.8,47.64,47.75,241200.0,34.4765,34.5705,34.4548,34.5343,241200.0
2010-03-03 10:00:00,47.76,47.9,47.7,47.84,215600.0,34.5416,34.6428,34.4982,34.5994,215600.0
2010-03-03 10:10:00,47.8,47.99,47.68,47.94,108800.0,34.5705,34.7079,34.4837,34.6717,108800.0
2010-03-03 10:20:00,47.95,47.98,47.72,47.79,83800.0,34.679,34.7007,34.5126,34.5633,83800.0
2010-03-03 10:30:00,47.74,47.99,47.53,47.85,292800.0,34.5271,34.7079,34.3752,34.6067,292800.0
2010-03-03 10:40:00,47.83,47.83,47.66,47.7,110000.0,34.5922,34.5922,34.4692,34.4982,110000.0
2010-03-03 10:50:00,47.68,47.79,47.57,47.77,100600.0,34.4837,34.5633,34.4041,34.5488,100600.0
2010-03-03 11:00:00,47.79,47.9,47.73,47.8,57200.0,34.5633,34.6428,34.5199,34.5705,57200.0
2010-03-03 11:10:00,47.8,47.83,47.7,47.74,104400.0,34.5705,34.5922,34.4982,34.5271,104400.0
2010-03-03 11:20:00,47.76,47.9,47.73,47.9,54600.0,34.5416,34.6428,34.5199,34.6428,54600.0
2010-03-03 11:30:00,47.88,47.9,47.68,47.69,59200.0,34.6283,34.6428,34.4837,34.4909,59200.0
2010-03-03 11:40:00,47.69,47.73,47.63,47.72,69800.0,34.4909,34.5199,34.4475,34.5126,69800.0
2010-03-03 11:50:00,47.73,47.83,47.7,47.79,55400.0,34.5199,34.5922,34.4982,34.5633,55400.0
2010-03-03 12:00:00,47.78,47.81,47.72,47.76,168600.0,34.556,34.5777,34.5126,34.5416,168600.0
2010-03-03 12:10:00,47.77,47.91,47.77,47.9,108200.0,34.5488,34.65,34.5488,34.6428,108200.0
2010-03-03 12:20:00,47.9,48.04,47.9,48.01,118000.0,34.6428,34.7441,34.6428,34.7224,118000.0
2010-03-03 12:30:00,48.02,48.06,47.98,48.01,121400.0,34.7296,34.7585,34.7007,34.7224,121400.0
2010-03-03 12:40:00,48.02,48.02,47.9,47.98,87800.0,34.7296,34.7296,34.6428,34.7007,87800.0
2010-03-03 12:50:00,47.98,48.01,47.95,47.98,103800.0,34.7007,34.7224,34.679,34.7007,103800.0
2010-03-03 13:00:00,47.97,48.05,47.96,47.97,130600.0,34.6934,34.7513,34.6862,34.6934,130600.0
2010-03-03 13:10:00,47.98,48.13,47.93,48.11,106000.0,34.7007,34.8092,34.6645,34.7947,106000.0
2010-03-03 13:20:00,48.12,48.16,48.09,48.09,83600.0,34.8019,34.8309,34.7802,34.7802,83600.0
2010-03-03 13:30:00,48.09,48.1,47.88,48.02,160000.0,34.7802,34.7875,34.6283,34.7296,160000.0
2010-03-03 13:40:00,48.04,48.08,47.99,48.08,48200.0,34.7441,34.773,34.7079,34.773,48200.0
2010-03-03 13:50:00,48.09,48.13,47.99,48.11,101400.0,34.7802,34.8092,34.7079,34.7947,101400.0
2010-03-03 14:00:00,48.1,48.14,48.08,48.09,51200.0,34.7875,34.8164,34.773,34.7802,51200.0
2010-03-03 14:10:00,48.1,48.12,48.07,48.08,94600.0,34.7875,34.8019,34.7658,34.773,94600.0
2010-03-03 14:20:00,48.09,48.1,47.91,48.02,118200.0,34.7802,34.7875,34.65,34.7296,118200.0
2010-03-03 14:30:00,48.01,48.08,47.95,48.02,55200.0,34.7224,34.773,34.679,34.7296,55200.0
2010-03-03 14:40:00,48.01,48.04,47.94,47.99,146400.0,34.7224,34.7441,34.6717,34.7079,146400.0
2010-03-03 14:50:00,47.98,48.04,47.92,47.98,72800.0,34.7007,34.7441,34.6573,34.7007,72800.0
2010-03-03 15:00:00,47.97,48.01,47.93,47.99,79000.0,34.6934,34.7224,34.6645,34.7079,79000.0
2010-03-03 15:10:00,48.01,48.04,47.96,47.98,96600.0,34.7224,34.7441,34.6862,34.7007,96600.0
2010-03-03 15:20:00,47.98,47.99,47.84,47.9,99200.0,34.7007,34.7079,34.5994,34.6428,99200.0
2010-03-03 15:30:00,47.92,48.05,47.88,47.97,103400.0,34.6573,34.7513,34.6283,34.6934,103400.0
2010-03-03 15:40:00,47.97,48.02,47.95,47.95,190800.0,34.6934,34.7296,34.679,34.679,190800.0
2010-03-03 15:50:00,47.95,47.97,47.82,47.87,414800.0,34.679,34.6934,34.585,34.6211,414800.0
2010-03-04 09:30:00,48.02,48.27,47.98,48.13,94600.0,34.7296,34.9104,34.7007,34.8092,94600.0
2010-03-04 09:40:00,48.12,48.47,48.1,48.4,150800.0,34.8019,35.0551,34.7875,35.0044,150800.0
2010-03-04 09:50:00,48.37,48.44,48.32,48.4,102000.0,34.9827,35.0334,34.9466,35.0044,102000.0
2010-03-04 10:00:00,48.37,48.45,48.1,48.16,150200.0,34.9827,35.0406,34.7875,34.8309,150200.0
2010-03-04 10:10:00,48.16,48.32,48.15,48.17,185000.0,34.8309,34.9466,34.8236,34.8381,185000.0
2010-03-04 10:20:00,48.19,48.27,48.08,48.19,158200.0,34.8526,34.9104,34.773,34.8526,158200.0
2010-03-04 10:30:00,48.19,48.19,47.6,47.8,315200.0,34.8526,34.8526,34.4258,34.5705,315200.0
2010-03-04 10:40:00,47.79,47.83,47.65,47.81,143800.0,34.5633,34.5922,34.462,34.5777,143800.0
2010-03-04 10:50:00,47.82,47.94,47.52,47.9,257800.0,34.585,34.6717,34.368,34.6428,257800.0
2010-03-04 11:00:00,47.89,48.08,47.89,48.03,125600.0,34.6356,34.773,34.6356,34.7368,125600.0
2010-03-04 11:10:00,48.03,48.1,47.91,47.95,69400.0,34.7368,34.7875,34.65,34.679,69400.0
2010-03-04 11:20:00,47.95,47.95,47.8,47.85,112400.0,34.679,34.679,34.5705,34.6067,112400.0
2010-03-04 11:30:00,47.87,47.95,47.79,47.81,78600.0,34.6211,34.679,34.5633,34.5777,78600.0
2010-03-04 11:40:00,47.81,47.83,47.67,47.81,96400.0,34.5777,34.5922,34.4765,34.5777,96400.0
2010-03-04 11:50:00,47.8,47.83,47.71,47.74,83400.0,34.5705,34.5922,34.5054,34.5271,83400.0
2010-03-04 12:00:00,47.73,47.74,47.54,47.56,151400.0,34.5199,34.5271,34.3825,34.3969,151400.0
2010-03-04 12:10:00,47.55,47.63,47.52,47.62,57200.0,34.3897,34.4475,34.368,34.4403,57200.0
2010-03-04 12:20:00,47.62,47.65,47.58,47.62,103000.0,34.4403,34.462,34.4114,34.4403,103000.0
2010-03-04 12:30:00,47.63,47.65,47.58,47.62,69400.0,34.4475,34.462,34.4114,34.4403,69400.0
2010-03-04 12:40:00,47.6,47.68,47.6,47.66,65400.0,34.4258,34.4837,34.4258,34.4692,65400.0
2010-03-04 12:50:00,47.66,47.7,47.63,47.7,102000.0,34.4692,34.4982,34.4475,34.4982,102000.0
2010-03-04 13:00:00,47.7,47.73,47.67,47.68,85600.0,34.4982,34.5199,34.4765,34.4837,85600.0
2010-03-04 13:10:00,47.68,47.71,47.6,47.67,123400.0,34.4837,34.5054,34.4258,34.4765,123400.0
2010-03-04 13:20:00,47.66,47.68,47.59,47.62,56600.0,34.4692,34.4837,34.4186,34.4403,56600.0
2010-03-04 13:30:00,47.62,47.63,47.49,47.51,162400.0,34.4403,34.4475,34.3463,34.3608,162400.0
2010-03-04 13:40:00,47.52,47.54,47.46,47.51,73600.0,34.368,34.3825,34.3246,34.3608,73600.0
2010-03-04 13:50:00,47.52,47.58,47.52,47.55,103000.0,34.368,34.4114,34.368,34.3897,103000.0
2010-03-04 14:00:00,47.56,47.58,47.44,47.55,103600.0,34.3969,34.4114,34.3101,34.3897,103600.0
2010-03-04 14:10:00,47.54,47.58,47.49,47.49,74200.0,34.3825,34.4114,34.3463,34.3463,74200.0
2010-03-04 14:20:00,47.49,47.57,47.48,47.55,59600.0,34.3463,34.4041,34.3391,34.3897,59600.0
2010-03-04 14:30:00,47.54,47.57,47.5,47.54,58200.0,34.3825,34.4041,34.3535,34.3825,58200.0
2010-03-04 14:40:00,47.51,47.56,47.49,47.51,62000.0,34.3608,34.3969,34.3463,34.3608,62000.0
2010-03-04 14:50:00,47.5,47.55,47.49,47.5,78000.0,34.3535,34.3897,34.3463,34.3535,78000.0
2010-03-04 15:00:00,47.49,47.51,47.42,47.48,82600.0,34.3463,34.3608,34.2957,34.3391,82600.0
2010-03-04 15:10:00,47.46,47.48,47.43,47.45,62800.0,34.3246,34.3391,34.3029,34.3174,62800.0
2010-03-04 15:20:00,47.46,47.5,47.44,47.5,60600.0,34.3246,34.3535,34.3101,34.3535,60600.0
2010-03-04 15:30:00,47.49,47.63,47.49,47.57,135400.0,34.3463,34.4475,34.3463,34.4041,135400.0
2010-03-04 15:40:00,47.58,47.63,47.58,47.6,214600.0,34.4114,34.4475,34.4114,34.4258,214600.0
2010-03-04 15:50:00,47.6,47.62,47.57,47.59,356600.0,34.4258,34.4403,34.4041,34.4186,356600.0
2010-03-05 09:30:00,47.98,47.98,47.63,47.82,181400.0,34.7007,34.7007,34.4475,34.585,181400.0
2010-03-05 09:40:00,47.82,48.01,47.7,47.92,95200.0,34.585,34.7224,34.4982,34.6573,95200.0
2010-03-05 09:50:00,47.9,48.0,47.85,47.85,146000.0,34.6428,34.7151,34.6067,34.6067,146000.0
2010-03-05 10:00:00,47.85,48.0,47.73,48.0,163600.0,34.6067,34.7151,34.5199,34.7151,163600.0
2010-03-05 10:10:00,48.0,48.02,47.97,48.0,182400.0,34.7151,34.7296,34.6934,34.7151,182400.0
2010-03-05 10:20:00,48.0,48.26,48.0,48.19,185800.0,34.7151,34.9032,34.7151,34.8526,185800.0
2010-03-05 10:30:00,48.19,48.22,48.13,48.16,262000.0,34.8526,34.8742,34.8092,34.8309,262000.0
2010-03-05 10:40:00,48.16,48.2,48.04,48.1,153800.0,34.8309,34.8598,34.7441,34.7875,153800.0
2010-03-05 10:50:00,48.11,48.2,48.07,48.11,83800.0,34.7947,34.8598,34.7658,34.7947,83800.0
2010-03-05 11:00:00,48.11,48.24,48.11,48.16,68800.0,34.7947,34.8887,34.7947,34.8309,68800.0
2010-03-05 11:10:00,48.16,48.2,48.15,48.19,76800.0,34.8309,34.8598,34.8236,34.8526,76800.0
2010-03-05 11:20:00,48.18,48.21,48.1,48.11,35800.0,34.8453,34.867,34.7875,34.7947,35800.0
2010-03-05 11:30:00,48.1,48.16,48.04,48.14,38200.0,34.7875,34.8309,34.7441,34.8164,38200.0
2010-03-05 11:40:00,48.14,48.18,48.12,48.17,66200.0,34.8164,34.8453,34.8019,34.8381,66200.0
2010-03-05 11:50:00,48.17,48.2,48.13,48.16,56400.0,34.8381,34.8598,34.8092,34.8309,56400.0
2010-03-05 12:00:00,48.16,48.2,48.13,48.13,164400.0,34.8309,34.8598,34.8092,34.8092,164400.0
2010-03-05 12:10:00,48.13,48.17,48.12,48.16,96200.0,34.8092,34.8381,34.8019,34.8309,96200.0
2010-03-05 12:20:00,48.16,48.17,48.12,48.16,125800.0,34.8309,34.8381,34.8019,34.8309,125800.0
2010-03-05 12:30:00,48.16,48.22,48.15,48.21,140600.0,34.8309,34.8742,34.8236,34.867,140600.0
2010-03-05 12:40:00,48.2,48.32,48.2,48.3,66400.0,34.8598,34.9466,34.8598,34.9321,66400.0
2010-03-05 12:50:00,48.3,48.35,48.29,48.34,19800.0,34.9321,34.9683,34.9249,34.961,19800.0
2010-03-05 13:00:00,48.34,48.37,48.27,48.32,43000.0,34.961,34.9827,34.9104,34.9466,43000.0
2010-03-05 13:10:00,48.32,48.4,48.3,48.3,47800.0,34.9466,35.0044,34.9321,34.9321,47800.0
2010-03-05 13:20:00,48.29,48.29,48.21,48.21,58800.0,34.9249,34.9249,34.867,34.867,58800.0
2010-03-05 13:30:00,48.2,48.26,48.06,48.06,60200.0,34.8598,34.9032,34.7585,34.7585,60200.0
2010-03-05 13:40:00,48.05,48.23,48.04,48.23,54600.0,34.7513,34.8815,34.7441,34.8815,54600.0
2010-03-05 13:50:00,48.23,48.26,48.19,48.25,47200.0,34.8815,34.9032,34.8526,34.8959,47200.0
2010-03-05 14:00:00,48.25,48.29,48.23,48.27,53200.0,34.8959,34.9249,34.8815,34.9104,53200.0
2010-03-05 14:10:00,48.27,48.27,48.15,48.26,67200.0,34.9104,34.9104,34.8236,34.9032,67200.0
2010-03-05 14:20:00,48.26,48.35,48.26,48.35,193600.0,34.9032,34.9683,34.9032,34.9683,193600.0
2010-03-05 14:30:00,48.36,48.38,48.35,48.38,138400.0,34.9755,34.99,34.9683,34.99,138400.0
2010-03-05 14:40:00,48.38,48.52,48.38,48.52,315400.0,34.99,35.0912,34.99,35.0912,315400.0
2010-03-05 14:50:00,48.52,48.6,48.49,48.57,246800.0,35.0912,35.1491,35.0695,35.1274,246800.0
2010-03-05 15:00:00,48.57,48.67,48.57,48.57,123400.0,35.1274,35.1997,35.1274,35.1274,123400.0
2010-03-05 15:10:00,48.57,48.63,48.52,48.56,71000.0,35.1274,35.1708,35.0912,35.1201,71000.0
2010-03-05 15:20:00,48.57,48.58,48.49,48.52,131400.0,35.1274,35.1346,35.0695,35.0912,131400.0
2010-03-05 15:30:00,48.52,48.66,48.52,48.65,189000.0,35.0912,35.1925,35.0912,35.1852,189000.0
2010-03-05 15:40:00,48.65,48.73,48.65,48.7,465000.0,35.1852,35.2431,35.1852,35.2214,465000.0
2010-03-05 15:50:00,48.7,48.74,48.59,48.66,591000.0,35.2214,35.2503,35.1418,35.1925,591000.0
2010-03-08 09:30:00,48.57,48.92,48.53,48.92,158600.0,35.1274,35.3805,35.0985,35.3805,158600.0
2010-03-08 09:40:00,48.91,49.11,48.85,48.93,373400.0,35.3733,35.5179,35.3299,35.3877,373400.0
2010-03-08 09:50:00,48.93,49.04,48.84,48.84,314800.0,35.3877,35.4673,35.3227,35.3227,314800.0
2010-03-08 10:00:00,48.84,48.84,48.6,48.76,177600.0,35.3227,35.3227,35.1491,35.2648,177600.0
2010-03-08 10:10:00,48.77,48.88,48.76,48.81,113400.0,35.272,35.3516,35.2648,35.301,113400.0
2010-03-08 10:20:00,48.82,48.87,48.75,48.79,96200.0,35.3082,35.3443,35.2576,35.2865,96200.0
2010-03-08 10:30:00,48.8,48.81,48.55,48.58,306000.0,35.2937,35.301,35.1129,35.1346,306000.0
2010-03-08 10:40:00,48.58,48.67,48.55,48.58,68800.0,35.1346,35.1997,35.1129,35.1346,68800.0
2010-03-08 10:50:00,48.58,48.65,48.57,48.61,45000.0,35.1346,35.1852,35.1274,35.1563,45000.0
2010-03-08 11:00:00,48.6,48.62,48.55,48.57,27200.0,35.1491,35.1635,35.1129,35.1274,27200.0
2010-03-08 11:10:00,48.55,48.61,48.52,48.55,168200.0,35.1129,35.1563,35.0912,35.1129,168200.0
2010-03-08 11:20:00,48.56,48.68,48.5,48.54,144000.0,35.1201,35.2069,35.0768,35.1057,144000.0
2010-03-08 11:30:00,48.54,48.66,48.52,48.62,166400.0,35.1057,35.1925,35.0912,35.1635,166400.0
2010-03-08 11:40:00,48.63,48.75,48.62,48.67,77400.0,35.1708,35.2576,35.1635,35.1997,77400.0
2010-03-08 11:50:00,48.68,48.73,48.68,48.71,81000.0,35.2069,35.2431,35.2069,35.2286,81000.0
2010-03-08 12:00:00,48.71,48.87,48.7,48.79,135000.0,35.2286,35.3443,35.2214,35.2865,135000.0
2010-03-08 12:10:00,48.77,48.81,48.7,48.74,77200.0,35.272,35.301,35.2214,35.2503,77200.0
2010-03-08 12:20:00,48.74,48.74,48.66,48.69,36600.0,35.2503,35.2503,35.1925,35.2142,36600.0
2010-03-08 12:30:00,48.68,48.79,48.68,48.68,28400.0,35.2069,35.2865,35.2069,35.2069,28400.0
2010-03-08 12:40:00,48.68,48.77,48.59,48.77,24600.0,35.2069,35.272,35.1418,35.272,24600.0
2010-03-08 12:50:00,48.77,48.81,48.66,48.73,29400.0,35.272,35.301,35.1925,35.2431,29400.0
2010-03-08 13:00:00,48.75,48.85,48.71,48.71,29400.0,35.2576,35.3299,35.2286,35.2286,29400.0
2010-03-08 13:10:00,48.7,48.77,48.68,48.68,15400.0,35.2214,35.272,35.2069,35.2069,15400.0
2010-03-08 13:20:00,48.68,48.7,48.64,48.64,12800.0,35.2069,35.2214,35.178,35.178,12800.0
2010-03-08 13:30:00,48.66,48.75,48.66,48.74,19200.0,35.1925,35.2576,35.1925,35.2503,19200.0
2010-03-08 13:40:00,48.74,48.77,48.72,48.77,22000.0,35.2503,35.272,35.2359,35.272,22000.0
2010-03-08 13:50:00,48.74,48.77,48.7,48.72,36400.0,35.2503,35.272,35.2214,35.2359,36400.0
2010-03-08 14:00:00,48.74,48.78,48.67,48.72,131400.0,35.2503,35.2793,35.1997,35.2359,131400.0
2010-03-08 14:10:00,48.72,48.79,48.67,48.74,338200.0,35.2359,35.2865,35.1997,35.2503,338200.0
2010-03-08 14:20:00,48.73,48.74,48.68,48.73,36800.0,35.2431,35.2503,35.2069,35.2431,36800.0
2010-03-08 14:30:00,48.73,48.74,48.66,48.7,75400.0,35.2431,35.2503,35.1925,35.2214,75400.0
2010-03-08 14:40:00,48.7,48.7,48.6,48.63,61000.0,35.2214,35.2214,35.1491,35.1708,61000.0
2010-03-08 14:50:00,48.63,48.68,48.63,48.68,77000.0,35.1708,35.2069,35.1708,35.2069,77000.0
2010-03-08 15:00:00,48.67,48.74,48.66,48.71,107000.0,35.1997,35.2503,35.1925,35.2286,107000.0
2010-03-08 15:10:00,48.72,48.72,48.67,48.72,133800.0,35.2359,35.2359,35.1997,35.2359,133800.0
2010-03-08 15:20:00,48.73,48.78,48.72,48.75,53800.0,35.2431,35.2793,35.2359,35.2576,53800.0
2010-03-08 15:30:00,48.76,48.77,48.74,48.74,153600.0,35.2648,35.272,35.2503,35.2503,153600.0
2010-03-08 15:40:00,48.74,48.78,48.7,48.7,115600.0,35.2503,35.2793,35.2214,35.2214,115600.0
2010-03-08 15:50:00,48.7,48.73,48.68,48.7,312200.0,35.2214,35.2431,35.2069,35.2214,312200.0
2010-03-09 09:30:00,48.26,48.77,48.26,48.74,116600.0,34.9032,35.272,34.9032,35.2503,116600.0
2010-03-09 09:40:00,48.74,49.02,48.74,48.99,241200.0,35.2503,35.4528,35.2503,35.4311,241200.0
2010-03-09 09:50:00,48.98,49.07,48.97,49.04,164000.0,35.4239,35.489,35.4167,35.4673,164000.0
2010-03-09 10:00:00,49.02,49.29,48.98,49.24,249600.0,35.4528,35.6481,35.4239,35.6119,249600.0
2010-03-09 10:10:00,49.24,49.29,49.05,49.08,149800.0,35.6119,35.6481,35.4745,35.4962,149800.0
2010-03-09 10:20:00,49.08,49.11,49.0,49.05,125400.0,35.4962,35.5179,35.4384,35.4745,125400.0
2010-03-09 10:30:00,49.04,49.08,49.0,49.04,174200.0,35.4673,35.4962,35.4384,35.4673,174200.0
2010-03-09 10:40:00,49.04,49.21,49.04,49.09,51200.0,35.4673,35.5902,35.4673,35.5035,51200.0
2010-03-09 10:50:00,49.09,49.19,49.05,49.18,46200.0,35.5035,35.5758,35.4745,35.5686,46200.0
2010-03-09 11:00:00,49.16,49.16,48.87,48.94,169600.0,35.5541,35.5541,35.3443,35.395,169600.0
2010-03-09 11:10:00,48.93,49.01,48.93,48.99,74200.0,35.3877,35.4456,35.3877,35.4311,74200.0
2010-03-09 11:20:00,48.99,49.06,48.98,49.0,79400.0,35.4311,35.4818,35.4239,35.4384,79400.0
2010-03-09 11:30:00,49.0,49.1,48.98,49.02,73000.0,35.4384,35.5107,35.4239,35.4528,73000.0
2010-03-09 11:40:00,49.06,49.08,49.0,49.01,39600.0,35.4818,35.4962,35.4384,35.4456,39600.0
2010-03-09 11:50:00,49.02,49.13,49.01,49.11,37000.0,35.4528,35.5324,35.4456,35.5179,37000.0
2010-03-09 12:00:00,49.12,49.13,48.99,49.01,43000.0,35.5252,35.5324,35.4311,35.4456,43000.0
2010-03-09 12:10:00,49.02,49.08,49.0,49.06,34200.0,35.4528,35.4962,35.4384,35.4818,34200.0
2010-03-09 12:20:00,49.06,49.15,49.05,49.13,38800.0,35.4818,35.5469,35.4745,35.5324,38800.0
2010-03-09 12:30:00,49.12,49.16,49.06,49.15,57400.0,35.5252,35.5541,35.4818,35.5469,57400.0
2010-03-09 12:40:00,49.13,49.16,49.09,49.15,44000.0,35.5324,35.5541,35.5035,35.5469,44000.0
2010-03-09 12:50:00,49.15,49.19,49.12,49.18,17600.0,35.5469,35.5758,35.5252,35.5686,17600.0
2010-03-09 13:00:00,49.17,49.22,49.15,49.17,36400.0,35.5613,35.5975,35.5469,35.5613,36400.0
2010-03-09 13:10:00,49.18,49.25,49.16,49.22,56800.0,35.5686,35.6192,35.5541,35.5975,56800.0
2010-03-09 13:20:00,49.2,49.22,49.13,49.15,38600.0,35.583,35.5975,35.5324,35.5469,38600.0
2010-03-09 13:30:00,49.14,49.19,49.14,49.15,43400.0,35.5396,35.5758,35.5396,35.5469,43400.0
2010-03-09 13:40:00,49.15,49.15,49.05,49.05,94400.0,35.5469,35.5469,35.4745,35.4745,94400.0
2010-03-09 13:50:00,49.05,49.07,49.03,49.03,30400.0,35.4745,35.489,35.4601,35.4601,30400.0
2010-03-09 14:00:00,49.02,49.03,48.98,48.99,94200.0,35.4528,35.4601,35.4239,35.4311,94200.0
2010-03-09 14:10:00,48.99,49.12,48.93,49.09,129400.0,35.4311,35.5252,35.3877,35.5035,129400.0
2010-03-09 14:20:00,49.09,49.55,49.09,49.55,350200.0,35.5035,35.8361,35.5035,35.8361,350200.0
2010-03-09 14:30:00,49.52,49.64,49.11,49.11,359200.0,35.8145,35.9012,35.5179,35.5179,359200.0
2010-03-09 14:40:00,49.11,49.12,48.99,49.04,164600.0,35.5179,35.5252,35.4311,35.4673,164600.0
2010-03-09 14:50:00,49.02,49.02,48.96,49.0,200800.0,35.4528,35.4528,35.4094,35.4384,200800.0
2010-03-09 15:00:00,49.0,49.07,49.0,49.03,74400.0,35.4384,35.489,35.4384,35.4601,74400.0
2010-03-09 15:10:00,49.03,49.07,48.78,48.82,245000.0,35.4601,35.489,35.2793,35.3082,245000.0
2010-03-09 15:20:00,48.82,48.94,48.78,48.92,244800.0,35.3082,35.395,35.2793,35.3805,244800.0
2010-03-09 15:30:00,48.93,49.02,48.9,48.96,192400.0,35.3877,35.4528,35.366,35.4094,192400.0
2010-03-09 15:40:00,48.95,49.22,48.95,49.02,299200.0,35.4022,35.5975,35.4022,35.4528,299200.0
2010-03-09 15:50:00,49.01,49.13,49.0,49.04,293800.0,35.4456,35.5324,35.4384,35.4673,293800.0
2010-03-10 09:30:00,48.95,49.02,48.8,48.83,191200.0,35.4022,35.4528,35.2937,35.3154,191200.0
2010-03-10 09:40:00,48.82,49.01,48.82,48.99,203600.0,35.3082,35.4456,35.3082,35.4311,203600.0
2010-03-10 09:50:00,49.0,49.0,48.85,48.9,101200.0,35.4384,35.4384,35.3299,35.366,101200.0
2010-03-10 10:00:00,48.91,49.12,48.91,49.08,86000.0,35.3733,35.5252,35.3733,35.4962,86000.0
2010-03-10 10:10:00,49.09,49.19,49.0,49.07,67200.0,35.5035,35.5758,35.4384,35.489,67200.0
2010-03-10 10:20:00,49.1,49.27,49.09,49.21,72600.0,35.5107,35.6336,35.5035,35.5902,72600.0
2010-03-10 10:30:00,49.22,49.51,49.22,49.46,160000.0,35.5975,35.8072,35.5975,35.7711,160000.0
2010-03-10 10:40:00,49.45,49.69,49.45,49.54,132600.0,35.7638,35.9374,35.7638,35.8289,132600.0
2010-03-10 10:50:00,49.55,49.65,49.52,49.54,92200.0,35.8361,35.9085,35.8145,35.8289,92200.0
2010-03-10 11:00:00,49.53,49.58,49.49,49.49,71200.0,35.8217,35.8578,35.7928,35.7928,71200.0
2010-03-10 11:10:00,49.51,49.52,49.38,49.46,82800.0,35.8072,35.8145,35.7132,35.7711,82800.0
2010-03-10 11:20:00,49.44,49.49,49.32,49.32,43000.0,35.7566,35.7928,35.6698,35.6698,43000.0
2010-03-10 11:30:00,49.33,49.35,49.19,49.23,95400.0,35.677,35.6915,35.5758,35.6047,95400.0
2010-03-10 11:40:00,49.2,49.26,49.04,49.06,92000.0,35.583,35.6264,35.4673,35.4818,92000.0
2010-03-10 11:50:00,49.07,49.2,49.04,49.13,40400.0,35.489,35.583,35.4673,35.5324,40400.0
2010-03-10 12:00:00,49.13,49.19,48.95,48.96,115600.0,35.5324,35.5758,35.4022,35.4094,115600.0
2010-03-10 12:10:00,48.95,48.96,48.77,48.87,203000.0,35.4022,35.4094,35.272,35.3443,203000.0
2010-03-10 12:20:00,48.88,49.01,48.82,48.82,43600.0,35.3516,35.4456,35.3082,35.3082,43600.0
2010-03-10 12:30:00,48.82,48.88,48.71,48.83,59000.0,35.3082,35.3516,35.2286,35.3154,59000.0
2010-03-10 12:40:00,48.84,48.97,48.8,48.96,41200.0,35.3227,35.4167,35.2937,35.4094,41200.0
2010-03-10 12:50:00,48.93,48.99,48.88,48.99,42600.0,35.3877,35.4311,35.3516,35.4311,42600.0
2010-03-10 13:00:00,48.98,48.99,48.9,48.93,32200.0,35.4239,35.4311,35.366,35.3877,32200.0
2010-03-10 13:10:00,48.93,49.0,48.88,48.92,51800.0,35.3877,35.4384,35.3516,35.3805,51800.0
2010-03-10 13:20:00,48.91,48.96,48.9,48.93,45600.0,35.3733,35.4094,35.366,35.3877,45600.0
2010-03-10 13:30:00,48.93,49.02,48.93,49.01,51400.0,35.3877,35.4528,35.3877,35.4456,51400.0
2010-03-10 13:40:00,49.02,49.09,49.01,49.05,25800.0,35.4528,35.5035,35.4456,35.4745,25800.0
2010-03-10 13:50:00,49.05,49.06,48.99,49.04,39200.0,35.4745,35.4818,35.4311,35.4673,39200.0
2010-03-10 14:00:00,49.05,49.15,49.0,49.1,58000.0,35.4745,35.5469,35.4384,35.5107,58000.0
2010-03-10 14:10:00,49.1,49.29,49.09,49.26,62200.0,35.5107,35.6481,35.5035,35.6264,62200.0
2010-03-10 14:20:00,49.26,49.26,49.22,49.24,66400.0,35.6264,35.6264,35.5975,35.6119,66400.0
2010-03-10 14:30:00,49.24,49.27,49.22,49.26,123200.0,35.6119,35.6336,35.5975,35.6264,123200.0
2010-03-10 14:40:00,49.25,49.29,49.24,49.26,97600.0,35.6192,35.6481,35.6119,35.6264,97600.0
2010-03-10 14:50:00,49.26,49.26,49.16,49.16,68400.0,35.6264,35.6264,35.5541,35.5541,68400.0
2010-03-10 15:00:00,49.16,49.23,49.1,49.23,94200.0,35.5541,35.6047,35.5107,35.6047,94200.0
2010-03-10 15:10:00,49.24,49.29,49.2,49.21,116200.0,35.6119,35.6481,35.583,35.5902,116200.0
2010-03-10 15:20:00,49.22,49.27,49.21,49.24,152800.0,35.5975,35.6336,35.5902,35.6119,152800.0
2010-03-10 15:30:00,49.24,49.24,49.1,49.2,254600.0,35.6119,35.6119,35.5107,35.583,254600.0
2010-03-10 15:40:00,49.19,49.34,49.17,49.27,207600.0,35.5758,35.6843,35.5613,35.6336,207600.0
2010-03-10 15:50:00,49.27,49.47,49.27,49.42,294800.0,35.6336,35.7783,35.6336,35.7421,294800.0
2010-03-11 09:30:00,49.31,49.35,49.12,49.13,62800.0,35.6626,35.6915,35.5252,35.5324,62800.0
2010-03-11 09:40:00,49.15,49.26,49.02,49.09,88000.0,35.5469,35.6264,35.4528,35.5035,88000.0
2010-03-11 09:50:00,49.09,49.17,48.95,49.08,141600.0,35.5035,35.5613,35.4022,35.4962,141600.0
2010-03-11 10:00:00,49.08,49.2,49.02,49.04,117000.0,35.4962,35.583,35.4528,35.4673,117000.0
2010-03-11 10:10:00,49.04,49.1,48.87,48.94,73200.0,35.4673,35.5107,35.3443,35.395,73200.0
2010-03-11 10:20:00,48.95,48.97,48.84,48.89,126600.0,35.4022,35.4167,35.3227,35.3588,126600.0
2010-03-11 10:30:00,48.9,49.02,48.81,48.94,95400.0,35.366,35.4528,35.301,35.395,95400.0
2010-03-11 10:40:00,48.94,49.04,48.89,48.96,66200.0,35.395,35.4673,35.3588,35.4094,66200.0
2010-03-11 10:50:00,48.97,49.05,48.91,49.02,102800.0,35.4167,35.4745,35.3733,35.4528,102800.0
2010-03-11 11:00:00,49.04,49.18,48.99,49.18,126600.0,35.4673,35.5686,35.4311,35.5686,126600.0
2010-03-11 11:10:00,49.18,49.27,49.13,49.22,113400.0,35.5686,35.6336,35.5324,35.5975,113400.0
2010-03-11 11:20:00,49.22,49.45,49.22,49.44,167400.0,35.5975,35.7638,35.5975,35.7566,167400.0
2010-03-11 11:30:00,49.44,49.6,49.12,49.17,389600.0,35.7566,35.8723,35.5252,35.5613,389600.0
2010-03-11 11:40:00,49.18,49.18,48.99,49.1,162400.0,35.5686,35.5686,35.4311,35.5107,162400.0
2010-03-11 11:50:00,49.11,49.13,49.01,49.07,60400.0,35.5179,35.5324,35.4456,35.489,60400.0
2010-03-11 12:00:00,49.09,49.1,48.99,49.06,40600.0,35.5035,35.5107,35.4311,35.4818,40600.0
2010-03-11 12:10:00,49.05,49.08,48.84,48.85,90000.0,35.4745,35.4962,35.3227,35.3299,90000.0
2010-03-11 12:20:00,48.84,48.88,48.77,48.81,55200.0,35.3227,35.3516,35.272,35.301,55200.0
2010-03-11 12:30:00,48.82,48.87,48.78,48.87,29400.0,35.3082,35.3443,35.2793,35.3443,29400.0
2010-03-11 12:40:00,48.86,48.89,48.82,48.82,50800.0,35.3371,35.3588,35.3082,35.3082,50800.0
2010-03-11 12:50:00,48.81,48.9,48.79,48.85,70800.0,35.301,35.366,35.2865,35.3299,70800.0
2010-03-11 13:00:00,48.85,48.92,48.85,48.9,53800.0,35.3299,35.3805,35.3299,35.366,53800.0
2010-03-11 13:10:00,48.91,49.0,48.91,48.94,75000.0,35.3733,35.4384,35.3733,35.395,75000.0
2010-03-11 13:20:00,48.92,48.94,48.79,48.79,36000.0,35.3805,35.395,35.2865,35.2865,36000.0
2010-03-11 13:30:00,48.8,48.95,48.8,48.87,178200.0,35.2937,35.4022,35.2937,35.3443,178200.0
2010-03-11 13:40:00,48.85,48.91,48.82,48.9,66600.0,35.3299,35.3733,35.3082,35.366,66600.0
2010-03-11 13:50:00,48.9,48.92,48.82,48.82,36000.0,35.366,35.3805,35.3082,35.3082,36000.0
2010-03-11 14:00:00,48.83,48.86,48.77,48.77,48600.0,35.3154,35.3371,35.272,35.272,48600.0
2010-03-11 14:10:00,48.79,48.85,48.77,48.8,59400.0,35.2865,35.3299,35.272,35.2937,59400.0
2010-03-11 14:20:00,48.8,48.81,48.75,48.77,56800.0,35.2937,35.301,35.2576,35.272,56800.0
2010-03-11 14:30:00,48.77,48.83,48.77,48.81,71400.0,35.272,35.3154,35.272,35.301,71400.0
2010-03-11 14:40:00,48.81,48.84,48.74,48.74,55200.0,35.301,35.3227,35.2503,35.2503,55200.0
2010-03-11 14:50:00,48.74,48.76,48.69,48.71,46800.0,35.2503,35.2648,35.2142,35.2286,46800.0
2010-03-11 15:00:00,48.69,48.8,48.69,48.77,104800.0,35.2142,35.2937,35.2142,35.272,104800.0
2010-03-11 15:10:00,48.77,48.88,48.76,48.83,132000.0,35.272,35.3516,35.2648,35.3154,132000.0
2010-03-11 15:20:00,48.83,48.83,48.73,48.81,127400.0,35.3154,35.3154,35.2431,35.301,127400.0
2010-03-11 15:30:00,48.81,48.82,48.71,48.72,109800.0,35.301,35.3082,35.2286,35.2359,109800.0
2010-03-11 15:40:00,48.72,48.82,48.72,48.74,232200.0,35.2359,35.3082,35.2359,35.2503,232200.0
2010-03-11 15:50:00,48.74,48.89,48.74,48.88,541000.0,35.2503,35.3588,35.2503,35.3516,541000.0
2010-03-12 09:30:00,49.42,49.47,48.99,49.13,107000.0,35.7421,35.7783,35.4311,35.5324,107000.0
2010-03-12 09:40:00,49.13,49.18,49.01,49.08,86600.0,35.5324,35.5686,35.4456,35.4962,86600.0
2010-03-12 09:50:00,49.09,49.2,49.01,49.09,60200.0,35.5035,35.583,35.4456,35.5035,60200.0
2010-03-12 10:00:00,49.08,49.08,48.79,48.87,93800.0,35.4962,35.4962,35.2865,35.3443,93800.0
2010-03-12 10:10:00,48.87,48.9,48.73,48.85,93800.0,35.3443,35.366,35.2431,35.3299,93800.0
2010-03-12 10:20:00,48.86,49.0,48.85,48.97,75800.0,35.3371,35.4384,35.3299,35.4167,75800.0
2010-03-12 10:30:00,48.97,49.0,48.89,48.97,51200.0,35.4167,35.4384,35.3588,35.4167,51200.0
2010-03-12 10:40:00,48.97,49.05,48.86,48.88,40400.0,35.4167,35.4745,35.3371,35.3516,40400.0
2010-03-12 10:50:00,48.91,48.91,48.81,48.84,41800.0,35.3733,35.3733,35.301,35.3227,41800.0
2010-03-12 11:00:00,48.84,48.91,48.74,48.9,63600.0,35.3227,35.3733,35.2503,35.366,63600.0
2010-03-12 11:10:00,48.88,48.99,48.84,48.96,39600.0,35.3516,35.4311,35.3227,35.4094,39600.0
2010-03-12 11:20:00,48.96,49.01,48.87,48.9,43600.0,35.4094,35.4456,35.3443,35.366,43600.0
2010-03-12 11:30:00,48.9,48.95,48.87,48.94,52400.0,35.366,35.4022,35.3443,35.395,52400.0
2010-03-12 11:40:00,48.92,48.93,48.83,48.86,43000.0,35.3805,35.3877,35.3154,35.3371,43000.0
2010-03-12 11:50:00,48.88,48.88,48.72,48.76,32600.0,35.3516,35.3516,35.2359,35.2648,32600.0
2010-03-12 12:00:00,48.76,48.76,48.61,48.65,49800.0,35.2648,35.2648,35.1563,35.1852,49800.0
2010-03-12 12:10:00,48.63,48.72,48.62,48.62,55800.0,35.1708,35.2359,35.1635,35.1635,55800.0
2010-03-12 12:20:00,48.62,48.71,48.6,48.68,37600.0,35.1635,35.2286,35.1491,35.2069,37600.0
2010-03-12 12:30:00,48.68,48.68,48.54,48.59,41400.0,35.2069,35.2069,35.1057,35.1418,41400.0
2010-03-12 12:40:00,48.59,48.73,48.58,48.73,33600.0,35.1418,35.2431,35.1346,35.2431,33600.0
2010-03-12 12:50:00,48.72,48.72,48.66,48.72,26000.0,35.2359,35.2359,35.1925,35.2359,26000.0
2010-03-12 13:00:00,48.72,48.78,48.68,48.73,33400.0,35.2359,35.2793,35.2069,35.2431,33400.0
2010-03-12 13:10:00,48.74,48.86,48.74,48.8,26200.0,35.2503,35.3371,35.2503,35.2937,26200.0
2010-03-12 13:20:00,48.8,48.83,48.77,48.8,19600.0,35.2937,35.3154,35.272,35.2937,19600.0
2010-03-12 13:30:00,48.81,48.88,48.77,48.83,30200.0,35.301,35.3516,35.272,35.3154,30200.0
2010-03-12 13:40:00,48.82,48.86,48.81,48.83,25600.0,35.3082,35.3371,35.301,35.3154,25600.0
2010-03-12 13:50:00,48.82,48.83,48.7,48.76,34800.0,35.3082,35.3154,35.2214,35.2648,34800.0
2010-03-12 14:00:00,48.77,48.87,48.76,48.87,45600.0,35.272,35.3443,35.2648,35.3443,45600.0
2010-03-12 14:10:00,48.87,48.87,48.76,48.82,35400.0,35.3443,35.3443,35.2648,35.3082,35400.0
2010-03-12 14:20:00,48.82,48.82,48.74,48.79,23200.0,35.3082,35.3082,35.2503,35.2865,23200.0
2010-03-12 14:30:00,48.8,48.85,48.79,48.8,22800.0,35.2937,35.3299,35.2865,35.2937,22800.0
2010-03-12 14:40:00,48.79,48.87,48.76,48.87,31000.0,35.2865,35.3443,35.2648,35.3443,31000.0
2010-03-12 14:50:00,48.87,48.87,48.81,48.82,28000.0,35.3443,35.3443,35.301,35.3082,28000.0
2010-03-12 15:00:00,48.83,48.89,48.82,48.86,29000.0,35.3154,35.3588,35.3082,35.3371,29000.0
2010-03-12 15:10:00,48.86,48.86,48.73,48.74,40600.0,35.3371,35.3371,35.2431,35.2503,40600.0
2010-03-12 15:20:00,48.74,48.74,48.67,48.67,70000.0,35.2503,35.2503,35.1997,35.1997,70000.0
2010-03-12 15:30:00,48.67,48.78,48.67,48.77,77200.0,35.1997,35.2793,35.1997,35.272,77200.0
2010-03-12 15:40:00,48.77,48.83,48.76,48.79,76200.0,35.272,35.3154,35.2648,35.2865,76200.0
2010-03-12 15:50:00,48.79,48.84,48.77,48.81,179000.0,35.2865,35.3227,35.272,35.301,179000.0
2010-03-15 09:30:00,48.66,48.74,48.41,48.47,79800.0,35.1925,35.2503,35.0117,35.0551,79800.0
2010-03-15 09:40:00,48.45,48.57,48.41,48.56,74200.0,35.0406,35.1274,35.0117,35.1201,74200.0
2010-03-15 09:50:00,48.55,48.62,48.27,48.27,65200.0,35.1129,35.1635,34.9104,34.9104,65200.0
2010-03-15 10:00:00,48.27,48.33,48.16,48.31,71400.0,34.9104,34.9538,34.8309,34.9393,71400.0
2010-03-15 10:10:00,48.32,48.38,48.27,48.34,102200.0,34.9466,34.99,34.9104,34.961,102200.0
2010-03-15 10:20:00,48.34,48.35,48.14,48.19,62600.0,34.961,34.9683,34.8164,34.8526,62600.0
2010-03-15 10:30:00,48.18,48.35,48.16,48.3,69200.0,34.8453,34.9683,34.8309,34.9321,69200.0
2010-03-15 10:40:00,48.31,48.31,48.14,48.17,40200.0,34.9393,34.9393,34.8164,34.8381,40200.0
2010-03-15 10:50:00,48.17,48.17,48.02,48.03,105000.0,34.8381,34.8381,34.7296,34.7368,105000.0
2010-03-15 11:00:00,48.04,48.05,47.89,47.92,55400.0,34.7441,34.7513,34.6356,34.6573,55400.0
2010-03-15 11:10:00,47.91,47.96,47.77,47.8,80600.0,34.65,34.6862,34.5488,34.5705,80600.0
2010-03-15 11:20:00,47.8,47.82,47.68,47.82,108800.0,34.5705,34.585,34.4837,34.585,108800.0
2010-03-15 11:30:00,47.82,47.87,47.73,47.85,111800.0,34.585,34.6211,34.5199,34.6067,111800.0
2010-03-15 11:40:00,47.85,47.99,47.81,47.92,57000.0,34.6067,34.7079,34.5777,34.6573,57000.0
2010-03-15 11:50:00,47.92,47.93,47.84,47.88,29800.0,34.6573,34.6645,34.5994,34.6283,29800.0
2010-03-15 12:00:00,47.88,47.91,47.76,47.87,40000.0,34.6283,34.65,34.5416,34.6211,40000.0
2010-03-15 12:10:00,47.87,47.93,47.81,47.93,40000.0,34.6211,34.6645,34.5777,34.6645,40000.0
2010-03-15 12:20:00,47.93,47.99,47.9,47.94,44600.0,34.6645,34.7079,34.6428,34.6717,44600.0
2010-03-15 12:30:00,47.95,47.98,47.88,47.96,25000.0,34.679,34.7007,34.6283,34.6862,25000.0
2010-03-15 12:40:00,47.97,48.15,47.96,48.15,110600.0,34.6934,34.8236,34.6862,34.8236,110600.0
2010-03-15 12:50:00,48.15,48.22,48.13,48.17,103000.0,34.8236,34.8742,34.8092,34.8381,103000.0
2010-03-15 13:00:00,48.17,48.2,48.12,48.15,47200.0,34.8381,34.8598,34.8019,34.8236,47200.0
2010-03-15 13:10:00,48.13,48.17,48.1,48.12,25800.0,34.8092,34.8381,34.7875,34.8019,25800.0
2010-03-15 13:20:00,48.11,48.14,48.07,48.07,33000.0,34.7947,34.8164,34.7658,34.7658,33000.0
2010-03-15 13:30:00,48.06,48.19,48.05,48.18,58200.0,34.7585,34.8526,34.7513,34.8453,58200.0
2010-03-15 13:40:00,48.17,48.2,48.13,48.14,57000.0,34.8381,34.8598,34.8092,34.8164,57000.0
2010-03-15 13:50:00,48.15,48.21,48.13,48.17,80200.0,34.8236,34.867,34.8092,34.8381,80200.0
2010-03-15 14:00:00,48.17,48.18,48.07,48.09,43200.0,34.8381,34.8453,34.7658,34.7802,43200.0
2010-03-15 14:10:00,48.08,48.08,48.02,48.08,30800.0,34.773,34.773,34.7296,34.773,30800.0
2010-03-15 14:20:00,48.09,48.1,47.99,48.04,38600.0,34.7802,34.7875,34.7079,34.7441,38600.0
2010-03-15 14:30:00,48.03,48.03,47.92,48.0,55600.0,34.7368,34.7368,34.6573,34.7151,55600.0
2010-03-15 14:40:00,48.0,48.06,47.98,48.03,77600.0,34.7151,34.7585,34.7007,34.7368,77600.0
2010-03-15 14:50:00,48.03,48.16,48.03,48.06,114200.0,34.7368,34.8309,34.7368,34.7585,114200.0
2010-03-15 15:00:00,48.06,48.15,48.06,48.13,121200.0,34.7585,34.8236,34.7585,34.8092,121200.0
2010-03-15 15:10:00,48.15,48.24,48.1,48.22,78600.0,34.8236,34.8887,34.7875,34.8742,78600.0
2010-03-15 15:20:00,48.22,48.35,48.17,48.31,169000.0,34.8742,34.9683,34.8381,34.9393,169000.0
2010-03-15 15:30:00,48.31,48.37,48.22,48.35,197800.0,34.9393,34.9827,34.8742,34.9683,197800.0
2010-03-15 15:40:00,48.35,48.53,48.33,48.47,239200.0,34.9683,35.0985,34.9538,35.0551,239200.0
2010-03-15 15:50:00,48.46,48.47,48.33,48.43,394600.0,35.0478,35.0551,34.9538,35.0261,394600.0
2010-03-16 09:30:00,48.74,48.74,48.21,48.26,157600.0,35.2503,35.2503,34.867,34.9032,157600.0
2010-03-16 09:40:00,48.24,48.27,48.1,48.27,103000.0,34.8887,34.9104,34.7875,34.9104,103000.0
2010-03-16 09:50:00,48.28,48.29,48.12,48.28,56200.0,34.9176,34.9249,34.8019,34.9176,56200.0
2010-03-16 10:00:00,48.28,48.35,48.19,48.3,50600.0,34.9176,34.9683,34.8526,34.9321,50600.0
2010-03-16 10:10:00,48.3,48.44,48.27,48.3,51800.0,34.9321,35.0334,34.9104,34.9321,51800.0
2010-03-16 10:20:00,48.25,48.44,48.17,48.43,48400.0,34.8959,35.0334,34.8381,35.0261,48400.0
2010-03-16 10:30:00,48.41,48.42,48.22,48.24,32400.0,35.0117,35.0189,34.8742,34.8887,32400.0
2010-03-16 10:40:00,48.23,48.31,48.14,48.16,80200.0,34.8815,34.9393,34.8164,34.8309,80200.0
2010-03-16 10:50:00,48.16,48.26,47.99,48.26,153000.0,34.8309,34.9032,34.7079,34.9032,153000.0
2010-03-16 11:00:00,48.26,48.47,48.24,48.45,84600.0,34.9032,35.0551,34.8887,35.0406,84600.0
2010-03-16 11:10:00,48.45,48.59,48.44,48.55,59800.0,35.0406,35.1418,35.0334,35.1129,59800.0
2010-03-16 11:20:00,48.56,48.6,48.35,48.35,44600.0,35.1201,35.1491,34.9683,34.9683,44600.0
2010-03-16 11:30:00,48.35,48.4,48.13,48.15,171200.0,34.9683,35.0044,34.8092,34.8236,171200.0
2010-03-16 11:40:00,48.16,48.27,48.16,48.27,38000.0,34.8309,34.9104,34.8309,34.9104,38000.0
2010-03-16 11:50:00,48.24,48.26,48.15,48.17,24600.0,34.8887,34.9032,34.8236,34.8381,24600.0
2010-03-16 12:00:00,48.18,48.21,48.11,48.15,94400.0,34.8453,34.867,34.7947,34.8236,94400.0
2010-03-16 12:10:00,48.16,48.19,48.13,48.16,61000.0,34.8309,34.8526,34.8092,34.8309,61000.0
2010-03-16 12:20:00,48.17,48.2,48.07,48.18,41600.0,34.8381,34.8598,34.7658,34.8453,41600.0
2010-03-16 12:30:00,48.17,48.19,48.13,48.19,38000.0,34.8381,34.8526,34.8092,34.8526,38000.0
2010-03-16 12:40:00,48.19,48.2,48.1,48.13,21000.0,34.8526,34.8598,34.7875,34.8092,21000.0
2010-03-16 12:50:00,48.13,48.21,48.12,48.21,19800.0,34.8092,34.867,34.8019,34.867,19800.0
2010-03-16 13:00:00,48.21,48.26,48.2,48.23,32600.0,34.867,34.9032,34.8598,34.8815,32600.0
2010-03-16 13:10:00,48.23,48.23,48.17,48.22,41200.0,34.8815,34.8815,34.8381,34.8742,41200.0
2010-03-16 13:20:00,48.23,48.26,48.21,48.24,30600.0,34.8815,34.9032,34.867,34.8887,30600.0
2010-03-16 13:30:00,48.26,48.31,48.24,48.29,26000.0,34.9032,34.9393,34.8887,34.9249,26000.0
2010-03-16 13:40:00,48.3,48.31,48.24,48.24,39800.0,34.9321,34.9393,34.8887,34.8887,39800.0
2010-03-16 13:50:00,48.26,48.26,48.21,48.24,56400.0,34.9032,34.9032,34.867,34.8887,56400.0
2010-03-16 14:00:00,48.24,48.26,48.16,48.22,56000.0,34.8887,34.9032,34.8309,34.8742,56000.0
2010-03-16 14:10:00,48.22,48.43,48.22,48.36,96800.0,34.8742,35.0261,34.8742,34.9755,96800.0
2010-03-16 14:20:00,48.35,48.38,48.25,48.32,106400.0,34.9683,34.99,34.8959,34.9466,106400.0
2010-03-16 14:30:00,48.32,48.33,48.15,48.21,72800.0,34.9466,34.9538,34.8236,34.867,72800.0
2010-03-16 14:40:00,48.2,48.24,48.12,48.24,30400.0,34.8598,34.8887,34.8019,34.8887,30400.0
2010-03-16 14:50:00,48.23,48.26,48.16,48.24,114200.0,34.8815,34.9032,34.8309,34.8887,114200.0
2010-03-16 15:00:00,48.24,48.24,48.13,48.16,103400.0,34.8887,34.8887,34.8092,34.8309,103400.0
2010-03-16 15:10:00,48.16,48.27,48.13,48.23,97800.0,34.8309,34.9104,34.8092,34.8815,97800.0
2010-03-16 15:20:00,48.23,48.32,48.19,48.24,159000.0,34.8815,34.9466,34.8526,34.8887,159000.0
2010-03-16 15:30:00,48.24,48.3,48.19,48.25,197800.0,34.8887,34.9321,34.8526,34.8959,197800.0
2010-03-16 15:40:00,48.25,48.29,48.18,48.19,228600.0,34.8959,34.9249,34.8453,34.8526,228600.0
2010-03-16 15:50:00,48.19,48.32,48.16,48.26,446600.0,34.8526,34.9466,34.8309,34.9032,446600.0
2010-03-17 09:30:00,48.38,48.76,48.32,48.71,109600.0,34.99,35.2648,34.9466,35.2286,109600.0
2010-03-17 09:40:00,48.71,48.77,48.58,48.63,106000.0,35.2286,35.272,35.1346,35.1708,106000.0
2010-03-17 09:50:00,48.63,48.67,48.52,48.56,100000.0,35.1708,35.1997,35.0912,35.1201,100000.0
2010-03-17 10:00:00,48.58,48.63,48.37,48.42,201400.0,35.1346,35.1708,34.9827,35.0189,201400.0
2010-03-17 10:10:00,48.42,48.44,48.24,48.26,222200.0,35.0189,35.0334,34.8887,34.9032,222200.0
2010-03-17 10:20:00,48.27,48.35,48.12,48.13,163400.0,34.9104,34.9683,34.8019,34.8092,163400.0
2010-03-17 10:30:00,48.12,48.29,48.1,48.27,125800.0,34.8019,34.9249,34.7875,34.9104,125800.0
2010-03-17 10:40:00,48.27,48.37,48.27,48.32,81200.0,34.9104,34.9827,34.9104,34.9466,81200.0
2010-03-17 10:50:00,48.32,48.33,48.13,48.18,143600.0,34.9466,34.9538,34.8092,34.8453,143600.0
2010-03-17 11:00:00,48.17,48.26,48.15,48.22,118600.0,34.8381,34.9032,34.8236,34.8742,118600.0
2010-03-17 11:10:00,48.24,48.27,48.21,48.23,191800.0,34.8887,34.9104,34.867,34.8815,191800.0
2010-03-17 11:20:00,48.24,48.26,48.17,48.21,156200.0,34.8887,34.9032,34.8381,34.867,156200.0
2010-03-17 11:30:00,48.22,48.24,48.15,48.18,104600.0,34.8742,34.8887,34.8236,34.8453,104600.0
2010-03-17 11:40:00,48.18,48.24,48.13,48.13,115200.0,34.8453,34.8887,34.8092,34.8092,115200.0
2010-03-17 11:50:00,48.13,48.18,48.04,48.12,112400.0,34.8092,34.8453,34.7441,34.8019,112400.0
2010-03-17 12:00:00,48.1,48.17,48.08,48.13,106600.0,34.7875,34.8381,34.773,34.8092,106600.0
2010-03-17 12:10:00,48.14,48.15,48.04,48.05,145200.0,34.8164,34.8236,34.7441,34.7513,145200.0
2010-03-17 12:20:00,48.04,48.1,48.0,48.02,142400.0,34.7441,34.7875,34.7151,34.7296,142400.0
2010-03-17 12:30:00,48.02,48.04,47.97,47.99,100400.0,34.7296,34.7441,34.6934,34.7079,100400.0
2010-03-17 12:40:00,48.02,48.12,48.0,48.12,71000.0,34.7296,34.8019,34.7151,34.8019,71000.0
2010-03-17 12:50:00,48.12,48.13,48.02,48.04,79000.0,34.8019,34.8092,34.7296,34.7441,79000.0
2010-03-17 13:00:00,48.04,48.07,48.02,48.06,67400.0,34.7441,34.7658,34.7296,34.7585,67400.0
2010-03-17 13:10:00,48.07,48.17,48.07,48.13,108400.0,34.7658,34.8381,34.7658,34.8092,108400.0
2010-03-17 13:20:00,48.13,48.21,48.09,48.2,83000.0,34.8092,34.867,34.7802,34.8598,83000.0
2010-03-17 13:30:00,48.21,48.33,48.21,48.27,71600.0,34.867,34.9538,34.867,34.9104,71600.0
2010-03-17 13:40:00,48.27,48.3,48.1,48.12,90400.0,34.9104,34.9321,34.7875,34.8019,90400.0
2010-03-17 13:50:00,48.11,48.19,48.03,48.12,54200.0,34.7947,34.8526,34.7368,34.8019,54200.0
2010-03-17 14:00:00,48.1,48.13,48.05,48.12,73800.0,34.7875,34.8092,34.7513,34.8019,73800.0
2010-03-17 14:10:00,48.1,48.2,48.1,48.2,44400.0,34.7875,34.8598,34.7875,34.8598,44400.0
2010-03-17 14:20:00,48.2,48.24,48.16,48.2,97000.0,34.8598,34.8887,34.8309,34.8598,97000.0
2010-03-17 14:30:00,48.2,48.21,48.06,48.09,118800.0,34.8598,34.867,34.7585,34.7802,118800.0
2010-03-17 14:40:00,48.09,48.16,48.01,48.01,115800.0,34.7802,34.8309,34.7224,34.7224,115800.0
2010-03-17 14:50:00,48.01,48.05,47.93,47.94,121000.0,34.7224,34.7513,34.6645,34.6717,121000.0
2010-03-17 15:00:00,47.94,47.97,47.85,47.89,225000.0,34.6717,34.6934,34.6067,34.6356,225000.0
2010-03-17 15:10:00,47.89,47.94,47.8,47.8,178200.0,34.6356,34.6717,34.5705,34.5705,178200.0
2010-03-17 15:20:00,47.8,47.8,47.71,47.77,134800.0,34.5705,34.5705,34.5054,34.5488,134800.0
2010-03-17 15:30:00,47.77,47.8,47.71,47.77,215000.0,34.5488,34.5705,34.5054,34.5488,215000.0
2010-03-17 15:40:00,47.77,47.81,47.63,47.8,339400.0,34.5488,34.5777,34.4475,34.5705,339400.0
2010-03-17 15:50:00,47.8,47.96,47.77,47.9,685800.0,34.5705,34.6862,34.5488,34.6428,685800.0
2010-03-18 09:30:00,48.02,48.2,47.77,48.12,123200.0,34.7296,34.8598,34.5488,34.8019,123200.0
2010-03-18 09:40:00,48.13,48.14,47.8,47.92,81400.0,34.8092,34.8164,34.5705,34.6573,81400.0
2010-03-18 09:50:00,47.94,47.95,47.86,47.91,39800.0,34.6717,34.679,34.6139,34.65,39800.0
2010-03-18 10:00:00,47.91,48.02,47.79,47.81,85400.0,34.65,34.7296,34.5633,34.5777,85400.0
2010-03-18 10:10:00,47.82,47.82,47.65,47.68,65800.0,34.585,34.585,34.462,34.4837,65800.0
2010-03-18 10:20:00,47.69,47.74,47.43,47.44,140800.0,34.4909,34.5271,34.3029,34.3101,140800.0
2010-03-18 10:30:00,47.43,47.43,46.92,47.02,357200.0,34.3029,34.3029,33.934,34.0064,357200.0
2010-03-18 10:40:00,47.02,47.02,46.73,46.82,314000.0,34.0064,34.0064,33.7966,33.8617,314000.0
2010-03-18 10:50:00,46.81,46.85,46.65,46.7,365200.0,33.8545,33.8834,33.7388,33.7749,365200.0
2010-03-18 11:00:00,46.7,46.77,46.51,46.52,348400.0,33.7749,33.8256,33.6375,33.6448,348400.0
2010-03-18 11:10:00,46.52,46.73,46.48,46.64,331000.0,33.6448,33.7966,33.6158,33.7315,331000.0
2010-03-18 11:20:00,46.64,46.84,46.63,46.74,180400.0,33.7315,33.8762,33.7243,33.8039,180400.0
2010-03-18 11:30:00,46.74,46.76,46.57,46.57,143200.0,33.8039,33.8183,33.6809,33.6809,143200.0
2010-03-18 11:40:00,46.57,46.57,46.4,46.56,114600.0,33.6809,33.6809,33.558,33.6737,114600.0
2010-03-18 11:50:00,46.56,46.58,46.47,46.51,46200.0,33.6737,33.6881,33.6086,33.6375,46200.0
2010-03-18 12:00:00,46.51,46.52,46.38,46.48,69200.0,33.6375,33.6448,33.5435,33.6158,69200.0
2010-03-18 12:10:00,46.49,46.5,46.31,46.38,113200.0,33.6231,33.6303,33.4929,33.5435,113200.0
2010-03-18 12:20:00,46.39,46.47,46.37,46.47,89800.0,33.5507,33.6086,33.5363,33.6086,89800.0
2010-03-18 12:30:00,46.46,46.52,46.42,46.42,84600.0,33.6014,33.6448,33.5724,33.5724,84600.0
2010-03-18 12:40:00,46.43,46.46,46.39,46.41,99600.0,33.5797,33.6014,33.5507,33.5652,99600.0
2010-03-18 12:50:00,46.41,46.42,46.35,46.35,119000.0,33.5652,33.5724,33.5218,33.5218,119000.0
2010-03-18 13:00:00,46.35,46.37,46.18,46.27,219800.0,33.5218,33.5363,33.3989,33.4639,219800.0
2010-03-18 13:10:00,46.27,46.48,46.27,46.47,150800.0,33.4639,33.6158,33.4639,33.6086,150800.0
2010-03-18 13:20:00,46.47,46.54,46.43,46.54,71000.0,33.6086,33.6592,33.5797,33.6592,71000.0
2010-03-18 13:30:00,46.54,46.73,46.53,46.73,102400.0,33.6592,33.7966,33.652,33.7966,102400.0
2010-03-18 13:40:00,46.72,46.79,46.71,46.75,144000.0,33.7894,33.84,33.7822,33.8111,144000.0
2010-03-18 13:50:00,46.74,46.75,46.65,46.74,83000.0,33.8039,33.8111,33.7388,33.8039,83000.0
2010-03-18 14:00:00,46.74,46.87,46.74,46.86,176800.0,33.8039,33.8979,33.8039,33.8907,176800.0
2010-03-18 14:10:00,46.85,46.86,46.77,46.8,78600.0,33.8834,33.8907,33.8256,33.8473,78600.0
2010-03-18 14:20:00,46.8,46.83,46.74,46.81,44600.0,33.8473,33.869,33.8039,33.8545,44600.0
2010-03-18 14:30:00,46.81,46.91,46.74,46.74,69800.0,33.8545,33.9268,33.8039,33.8039,69800.0
2010-03-18 14:40:00,46.74,46.76,46.6,46.65,77600.0,33.8039,33.8183,33.7026,33.7388,77600.0
2010-03-18 14:50:00,46.63,46.66,46.56,46.62,76000.0,33.7243,33.746,33.6737,33.7171,76000.0
2010-03-18 15:00:00,46.62,46.63,46.52,46.52,98800.0,33.7171,33.7243,33.6448,33.6448,98800.0
2010-03-18 15:10:00,46.52,46.55,46.43,46.47,117200.0,33.6448,33.6665,33.5797,33.6086,117200.0
2010-03-18 15:20:00,46.48,46.62,46.47,46.6,136600.0,33.6158,33.7171,33.6086,33.7026,136600.0
2010-03-18 15:30:00,46.6,46.65,46.57,46.57,152400.0,33.7026,33.7388,33.6809,33.6809,152400.0
2010-03-18 15:40:00,46.57,46.59,46.44,46.58,297200.0,33.6809,33.6954,33.5869,33.6881,297200.0
2010-03-18 15:50:00,46.59,46.77,46.58,46.61,700000.0,33.6954,33.8256,33.6881,33.7098,700000.0
2010-03-19 09:30:00,46.91,47.18,46.64,46.71,1003600.0,33.9268,34.1221,33.7315,33.7822,1003600.0
2010-03-19 09:40:00,46.71,46.72,46.12,46.37,268000.0,33.7822,33.7894,33.3555,33.5363,268000.0
2010-03-19 09:50:00,46.38,46.55,46.35,46.5,151600.0,33.5435,33.6665,33.5218,33.6303,151600.0
2010-03-19 10:00:00,46.51,46.52,46.3,46.3,124800.0,33.6375,33.6448,33.4856,33.4856,124800.0
2010-03-19 10:10:00,46.31,46.38,46.06,46.21,146400.0,33.4929,33.5435,33.3121,33.4206,146400.0
2010-03-19 10:20:00,46.21,46.22,45.92,45.99,125200.0,33.4206,33.4278,33.2108,33.2614,125200.0
2010-03-19 10:30:00,45.99,46.07,45.88,46.03,157000.0,33.2614,33.3193,33.1819,33.2904,157000.0
2010-03-19 10:40:00,46.03,46.1,45.98,46.05,348000.0,33.2904,33.341,33.2542,33.3048,348000.0
2010-03-19 10:50:00,46.02,46.05,45.84,45.84,235000.0,33.2831,33.3048,33.153,33.153,235000.0
2010-03-19 11:00:00,45.84,45.88,45.55,45.56,430600.0,33.153,33.1819,32.9432,32.9505,430600.0
2010-03-19 11:10:00,45.56,45.59,45.3,45.35,332200.0,32.9505,32.9721,32.7624,32.7986,332200.0
2010-03-19 11:20:00,45.35,45.41,45.17,45.22,559200.0,32.7986,32.842,32.6684,32.7046,559200.0
2010-03-19 11:30:00,45.22,45.37,45.19,45.33,189000.0,32.7046,32.813,32.6829,32.7841,189000.0
2010-03-19 11:40:00,45.33,45.35,45.26,45.3,316200.0,32.7841,32.7986,32.7335,32.7624,316200.0
2010-03-19 11:50:00,45.3,45.32,45.18,45.23,428800.0,32.7624,32.7769,32.6756,32.7118,428800.0
2010-03-19 12:00:00,45.24,45.64,45.21,45.51,336800.0,32.719,33.0083,32.6973,32.9143,336800.0
2010-03-19 12:10:00,45.51,45.61,45.46,45.57,139400.0,32.9143,32.9866,32.8781,32.9577,139400.0
2010-03-19 12:20:00,45.57,45.58,45.35,45.49,133800.0,32.9577,32.9649,32.7986,32.8998,133800.0
2010-03-19 12:30:00,45.49,45.63,45.46,45.57,126600.0,32.8998,33.0011,32.8781,32.9577,126600.0
2010-03-19 12:40:00,45.56,45.63,45.53,45.57,79800.0,32.9505,33.0011,32.9288,32.9577,79800.0
2010-03-19 12:50:00,45.57,45.6,45.48,45.6,79400.0,32.9577,32.9794,32.8926,32.9794,79400.0
2010-03-19 13:00:00,45.6,45.73,45.54,45.73,85400.0,32.9794,33.0734,32.936,33.0734,85400.0
2010-03-19 13:10:00,45.73,45.74,45.7,45.71,109400.0,33.0734,33.0806,33.0517,33.0589,109400.0
2010-03-19 13:20:00,45.7,45.74,45.64,45.73,94800.0,33.0517,33.0806,33.0083,33.0734,94800.0
2010-03-19 13:30:00,45.73,45.75,45.67,45.68,92600.0,33.0734,33.0879,33.03,33.0372,92600.0
2010-03-19 13:40:00,45.68,45.68,45.54,45.66,83200.0,33.0372,33.0372,32.936,33.0228,83200.0
2010-03-19 13:50:00,45.65,45.77,45.62,45.77,69000.0,33.0155,33.1023,32.9938,33.1023,69000.0
2010-03-19 14:00:00,45.77,45.83,45.74,45.8,68400.0,33.1023,33.1457,33.0806,33.124,68400.0
2010-03-19 14:10:00,45.79,45.82,45.72,45.77,70400.0,33.1168,33.1385,33.0662,33.1023,70400.0
2010-03-19 14:20:00,45.79,45.92,45.77,45.87,99800.0,33.1168,33.2108,33.1023,33.1747,99800.0
2010-03-19 14:30:00,45.85,45.88,45.81,45.83,124200.0,33.1602,33.1819,33.1313,33.1457,124200.0
2010-03-19 14:40:00,45.84,45.91,45.8,45.87,79000.0,33.153,33.2036,33.124,33.1747,79000.0
2010-03-19 14:50:00,45.87,45.87,45.7,45.7,109200.0,33.1747,33.1747,33.0517,33.0517,109200.0
2010-03-19 15:00:00,45.7,45.82,45.68,45.8,101800.0,33.0517,33.1385,33.0372,33.124,101800.0
2010-03-19 15:10:00,45.79,45.82,45.75,45.76,52600.0,33.1168,33.1385,33.0879,33.0951,52600.0
2010-03-19 15:20:00,45.76,45.76,45.66,45.67,85600.0,33.0951,33.0951,33.0228,33.03,85600.0
2010-03-19 15:30:00,45.67,45.67,45.44,45.59,215400.0,33.03,33.03,32.8637,32.9721,215400.0
2010-03-19 15:40:00,45.59,45.85,45.54,45.83,297200.0,32.9721,33.1602,32.936,33.1457,297200.0
2010-03-19 15:50:00,45.83,45.87,45.74,45.85,418600.0,33.1457,33.1747,33.0806,33.1602,418600.0
2010-03-22 09:30:00,45.38,45.67,45.08,45.15,261400.0,32.8203,33.03,32.6033,32.6539,261400.0
2010-03-22 09:40:00,45.13,45.19,44.96,44.98,212200.0,32.6395,32.6829,32.5165,32.531,212200.0
2010-03-22 09:50:00,44.97,45.1,44.92,45.05,181400.0,32.5237,32.6178,32.4876,32.5816,181400.0
2010-03-22 10:00:00,45.03,45.12,44.8,44.84,157000.0,32.5671,32.6322,32.4008,32.4297,157000.0
2010-03-22 10:10:00,44.84,44.95,44.83,44.83,81000.0,32.4297,32.5093,32.4225,32.4225,81000.0
2010-03-22 10:20:00,44.86,45.37,44.85,45.3,393600.0,32.4442,32.813,32.437,32.7624,393600.0
2010-03-22 10:30:00,45.3,45.35,45.12,45.15,93800.0,32.7624,32.7986,32.6322,32.6539,93800.0
2010-03-22 10:40:00,45.14,45.45,45.14,45.45,96800.0,32.6467,32.8709,32.6467,32.8709,96800.0
2010-03-22 10:50:00,45.44,45.56,45.44,45.46,101600.0,32.8637,32.9505,32.8637,32.8781,101600.0
2010-03-22 11:00:00,45.49,45.67,45.46,45.66,65600.0,32.8998,33.03,32.8781,33.0228,65600.0
2010-03-22 11:10:00,45.67,45.73,45.39,45.4,81200.0,33.03,33.0734,32.8275,32.8347,81200.0
2010-03-22 11:20:00,45.41,45.46,45.37,45.41,51000.0,32.842,32.8781,32.813,32.842,51000.0
2010-03-22 11:30:00,45.41,45.43,45.27,45.36,82600.0,32.842,32.8564,32.7407,32.8058,82600.0
2010-03-22 11:40:00,45.34,45.51,45.33,45.45,56000.0,32.7913,32.9143,32.7841,32.8709,56000.0
2010-03-22 11:50:00,45.46,45.6,45.45,45.6,73800.0,32.8781,32.9794,32.8709,32.9794,73800.0
2010-03-22 12:00:00,45.6,45.6,45.44,45.52,43000.0,32.9794,32.9794,32.8637,32.9215,43000.0
2010-03-22 12:10:00,45.52,45.62,45.41,45.44,70000.0,32.9215,32.9938,32.842,32.8637,70000.0
2010-03-22 12:20:00,45.44,45.62,45.44,45.59,49400.0,32.8637,32.9938,32.8637,32.9721,49400.0
2010-03-22 12:30:00,45.59,45.83,45.59,45.77,132600.0,32.9721,33.1457,32.9721,33.1023,132600.0
2010-03-22 12:40:00,45.78,45.8,45.6,45.62,33800.0,33.1096,33.124,32.9794,32.9938,33800.0
2010-03-22 12:50:00,45.62,45.74,45.62,45.71,41600.0,32.9938,33.0806,32.9938,33.0589,41600.0
2010-03-22 13:00:00,45.71,45.9,45.71,45.74,107800.0,33.0589,33.1964,33.0589,33.0806,107800.0
2010-03-22 13:10:00,45.73,45.78,45.62,45.63,86600.0,33.0734,33.1096,32.9938,33.0011,86600.0
2010-03-22 13:20:00,45.63,45.65,45.52,45.52,80200.0,33.0011,33.0155,32.9215,32.9215,80200.0
2010-03-22 13:30:00,45.52,45.57,45.52,45.52,29000.0,32.9215,32.9577,32.9215,32.9215,29000.0
2010-03-22 13:40:00,45.52,45.58,45.46,45.56,64200.0,32.9215,32.9649,32.8781,32.9505,64200.0
2010-03-22 13:50:00,45.55,45.72,45.54,45.68,58400.0,32.9432,33.0662,32.936,33.0372,58400.0
2010-03-22 14:00:00,45.67,45.68,45.56,45.62,48200.0,33.03,33.0372,32.9505,32.9938,48200.0
2010-03-22 14:10:00,45.63,45.7,45.58,45.69,52400.0,33.0011,33.0517,32.9649,33.0445,52400.0
2010-03-22 14:20:00,45.7,45.77,45.67,45.74,117000.0,33.0517,33.1023,33.03,33.0806,117000.0
2010-03-22 14:30:00,45.74,46.17,45.74,46.16,557000.0,33.0806,33.3916,33.0806,33.3844,557000.0
2010-03-22 14:40:00,46.16,46.29,46.15,46.27,249800.0,33.3844,33.4784,33.3772,33.4639,249800.0
2010-03-22 14:50:00,46.27,46.32,46.2,46.31,332800.0,33.4639,33.5001,33.4133,33.4929,332800.0
2010-03-22 15:00:00,46.31,46.32,46.09,46.11,248600.0,33.4929,33.5001,33.3338,33.3482,248600.0
2010-03-22 15:10:00,46.11,46.16,46.05,46.07,160200.0,33.3482,33.3844,33.3048,33.3193,160200.0
2010-03-22 15:20:00,46.07,46.23,46.05,46.14,179400.0,33.3193,33.435,33.3048,33.3699,179400.0
2010-03-22 15:30:00,46.13,46.15,45.9,45.91,222000.0,33.3627,33.3772,33.1964,33.2036,222000.0
2010-03-22 15:40:00,45.91,45.94,45.83,45.88,293800.0,33.2036,33.2253,33.1457,33.1819,293800.0
2010-03-22 15:50:00,45.88,45.89,45.74,45.75,600800.0,33.1819,33.1891,33.0806,33.0879,600800.0
2010-03-23 09:30:00,45.87,46.13,45.76,46.12,246800.0,33.1747,33.3627,33.0951,33.3555,246800.0
2010-03-23 09:40:00,46.12,46.32,46.04,46.18,161200.0,33.3555,33.5001,33.2976,33.3989,161200.0
2010-03-23 09:50:00,46.17,46.45,46.01,46.45,136400.0,33.3916,33.5941,33.2759,33.5941,136400.0
2010-03-23 10:00:00,46.42,46.63,46.4,46.57,228200.0,33.5724,33.7243,33.558,33.6809,228200.0
2010-03-23 10:10:00,46.56,46.68,46.43,46.59,165600.0,33.6737,33.7605,33.5797,33.6954,165600.0
2010-03-23 10:20:00,46.59,46.82,46.46,46.46,120600.0,33.6954,33.8617,33.6014,33.6014,120600.0
2010-03-23 10:30:00,46.47,46.9,46.47,46.76,323200.0,33.6086,33.9196,33.6086,33.8183,323200.0
2010-03-23 10:40:00,46.74,46.93,46.71,46.9,180200.0,33.8039,33.9413,33.7822,33.9196,180200.0
2010-03-23 10:50:00,46.9,46.93,46.68,46.73,159400.0,33.9196,33.9413,33.7605,33.7966,159400.0
2010-03-23 11:00:00,46.73,46.73,46.35,46.45,224200.0,33.7966,33.7966,33.5218,33.5941,224200.0
2010-03-23 11:10:00,46.44,46.6,46.31,46.55,152200.0,33.5869,33.7026,33.4929,33.6665,152200.0
2010-03-23 11:20:00,46.56,46.61,46.38,46.48,87800.0,33.6737,33.7098,33.5435,33.6158,87800.0
2010-03-23 11:30:00,46.48,46.58,46.43,46.56,86400.0,33.6158,33.6881,33.5797,33.6737,86400.0
2010-03-23 11:40:00,46.58,46.67,46.56,46.58,86400.0,33.6881,33.7532,33.6737,33.6881,86400.0
2010-03-23 11:50:00,46.6,46.71,46.59,46.71,58000.0,33.7026,33.7822,33.6954,33.7822,58000.0
2010-03-23 12:00:00,46.71,46.77,46.6,46.77,100600.0,33.7822,33.8256,33.7026,33.8256,100600.0
2010-03-23 12:10:00,46.76,46.88,46.72,46.77,143600.0,33.8183,33.9051,33.7894,33.8256,143600.0
2010-03-23 12:20:00,46.77,46.85,46.77,46.85,81800.0,33.8256,33.8834,33.8256,33.8834,81800.0
2010-03-23 12:30:00,46.85,46.9,46.67,46.67,67800.0,33.8834,33.9196,33.7532,33.7532,67800.0
2010-03-23 12:40:00,46.67,46.73,46.6,46.62,51800.0,33.7532,33.7966,33.7026,33.7171,51800.0
2010-03-23 12:50:00,46.62,46.62,46.55,46.58,58600.0,33.7171,33.7171,33.6665,33.6881,58600.0
2010-03-23 13:00:00,46.61,46.71,46.57,46.65,29600.0,33.7098,33.7822,33.6809,33.7388,29600.0
2010-03-23 13:10:00,46.65,46.74,46.65,46.71,23600.0,33.7388,33.8039,33.7388,33.7822,23600.0
2010-03-23 13:20:00,46.71,46.83,46.7,46.82,38200.0,33.7822,33.869,33.7749,33.8617,38200.0
2010-03-23 13:30:00,46.83,46.84,46.69,46.71,73200.0,33.869,33.8762,33.7677,33.7822,73200.0
2010-03-23 13:40:00,46.71,46.72,46.59,46.68,128600.0,33.7822,33.7894,33.6954,33.7605,128600.0
2010-03-23 13:50:00,46.68,46.73,46.65,46.7,85200.0,33.7605,33.7966,33.7388,33.7749,85200.0
2010-03-23 14:00:00,46.71,46.73,46.67,46.7,61400.0,33.7822,33.7966,33.7532,33.7749,61400.0
2010-03-23 14:10:00,46.71,46.8,46.7,46.79,104600.0,33.7822,33.8473,33.7749,33.84,104600.0
2010-03-23 14:20:00,46.79,46.86,46.77,46.8,52200.0,33.84,33.8907,33.8256,33.8473,52200.0
2010-03-23 14:30:00,46.79,46.81,46.71,46.71,28800.0,33.84,33.8545,33.7822,33.7822,28800.0
2010-03-23 14:40:00,46.7,46.83,46.69,46.75,74600.0,33.7749,33.869,33.7677,33.8111,74600.0
2010-03-23 14:50:00,46.76,46.8,46.7,46.77,95600.0,33.8183,33.8473,33.7749,33.8256,95600.0
2010-03-23 15:00:00,46.79,46.84,46.69,46.81,152800.0,33.84,33.8762,33.7677,33.8545,152800.0
2010-03-23 15:10:00,46.81,47.0,46.79,46.99,134800.0,33.8545,33.9919,33.84,33.9847,134800.0
2010-03-23 15:20:00,46.99,47.11,46.97,47.06,139200.0,33.9847,34.0715,33.9702,34.0353,139200.0
2010-03-23 15:30:00,47.05,47.09,46.92,47.06,257600.0,34.0281,34.057,33.934,34.0353,257600.0
2010-03-23 15:40:00,47.06,47.13,47.02,47.06,322800.0,34.0353,34.0859,34.0064,34.0353,322800.0
2010-03-23 15:50:00,47.06,47.07,46.97,47.06,620200.0,34.0353,34.0425,33.9702,34.0353,620200.0
2010-03-24 09:30:00,46.58,46.58,46.2,46.48,115800.0,33.6881,33.6881,33.4133,33.6158,115800.0
2010-03-24 09:40:00,46.48,47.04,46.45,46.97,323400.0,33.6158,34.0208,33.5941,33.9702,323400.0
2010-03-24 09:50:00,46.97,47.13,46.87,47.1,124000.0,33.9702,34.0859,33.8979,34.0642,124000.0
2010-03-24 10:00:00,47.07,47.23,46.93,47.13,157000.0,34.0425,34.1582,33.9413,34.0859,157000.0
2010-03-24 10:10:00,47.12,47.18,47.0,47.1,101000.0,34.0787,34.1221,33.9919,34.0642,101000.0
2010-03-24 10:20:00,47.06,47.2,46.93,47.12,75400.0,34.0353,34.1366,33.9413,34.0787,75400.0
2010-03-24 10:30:00,47.1,47.2,46.83,47.1,146400.0,34.0642,34.1366,33.869,34.0642,146400.0
2010-03-24 10:40:00,47.1,47.14,46.97,47.12,62000.0,34.0642,34.0932,33.9702,34.0787,62000.0
2010-03-24 10:50:00,47.15,47.15,46.94,46.94,45800.0,34.1004,34.1004,33.9485,33.9485,45800.0
2010-03-24 11:00:00,46.94,46.95,46.74,46.79,47800.0,33.9485,33.9557,33.8039,33.84,47800.0
2010-03-24 11:10:00,46.8,46.8,46.54,46.57,117200.0,33.8473,33.8473,33.6592,33.6809,117200.0
2010-03-24 11:20:00,46.55,46.63,46.55,46.6,30600.0,33.6665,33.7243,33.6665,33.7026,30600.0
2010-03-24 11:30:00,46.6,46.77,46.57,46.71,38800.0,33.7026,33.8256,33.6809,33.7822,38800.0
2010-03-24 11:40:00,46.69,46.74,46.62,46.69,25200.0,33.7677,33.8039,33.7171,33.7677,25200.0
2010-03-24 11:50:00,46.7,46.88,46.7,46.88,41000.0,33.7749,33.9051,33.7749,33.9051,41000.0
2010-03-24 12:00:00,46.87,46.99,46.84,46.85,80000.0,33.8979,33.9847,33.8762,33.8834,80000.0
2010-03-24 12:10:00,46.82,46.82,46.65,46.66,68000.0,33.8617,33.8617,33.7388,33.746,68000.0
2010-03-24 12:20:00,46.65,46.7,46.62,46.7,60400.0,33.7388,33.7749,33.7171,33.7749,60400.0
2010-03-24 12:30:00,46.69,46.82,46.68,46.76,46000.0,33.7677,33.8617,33.7605,33.8183,46000.0
2010-03-24 12:40:00,46.75,46.87,46.73,46.84,44000.0,33.8111,33.8979,33.7966,33.8762,44000.0
2010-03-24 12:50:00,46.84,46.85,46.75,46.79,48200.0,33.8762,33.8834,33.8111,33.84,48200.0
2010-03-24 13:00:00,46.8,46.8,46.51,46.54,100400.0,33.8473,33.8473,33.6375,33.6592,100400.0
2010-03-24 13:10:00,46.54,46.6,46.43,46.43,83400.0,33.6592,33.7026,33.5797,33.5797,83400.0
2010-03-24 13:20:00,46.43,46.57,46.42,46.55,133000.0,33.5797,33.6809,33.5724,33.6665,133000.0
2010-03-24 13:30:00,46.55,46.61,46.52,46.52,55400.0,33.6665,33.7098,33.6448,33.6448,55400.0
2010-03-24 13:40:00,46.52,46.55,46.34,46.35,88000.0,33.6448,33.6665,33.5146,33.5218,88000.0
2010-03-24 13:50:00,46.35,46.42,46.31,46.37,78000.0,33.5218,33.5724,33.4929,33.5363,78000.0
2010-03-24 14:00:00,46.36,46.38,46.32,46.35,88200.0,33.529,33.5435,33.5001,33.5218,88200.0
2010-03-24 14:10:00,46.35,46.4,46.32,46.34,87200.0,33.5218,33.558,33.5001,33.5146,87200.0
2010-03-24 14:20:00,46.35,46.38,46.31,46.31,56000.0,33.5218,33.5435,33.4929,33.4929,56000.0
2010-03-24 14:30:00,46.31,46.39,46.23,46.25,86200.0,33.4929,33.5507,33.435,33.4495,86200.0
2010-03-24 14:40:00,46.26,46.38,46.24,46.32,52800.0,33.4567,33.5435,33.4422,33.5001,52800.0
2010-03-24 14:50:00,46.34,46.34,46.2,46.2,91800.0,33.5146,33.5146,33.4133,33.4133,91800.0
2010-03-24 15:00:00,46.2,46.23,46.13,46.14,155600.0,33.4133,33.435,33.3627,33.3699,155600.0
2010-03-24 15:10:00,46.16,46.2,46.05,46.18,141800.0,33.3844,33.4133,33.3048,33.3989,141800.0
2010-03-24 15:20:00,46.18,46.28,46.18,46.24,164800.0,33.3989,33.4712,33.3989,33.4422,164800.0
2010-03-24 15:30:00,46.25,46.46,46.24,46.43,143600.0,33.4495,33.6014,33.4422,33.5797,143600.0
2010-03-24 15:40:00,46.43,46.44,46.35,46.37,196000.0,33.5797,33.5869,33.5218,33.5363,196000.0
2010-03-24 15:50:00,46.37,46.37,46.27,46.29,281200.0,33.5363,33.5363,33.4639,33.4784,281200.0
2010-03-25 09:30:00,46.65,46.96,46.31,46.54,132600.0,33.7388,33.963,33.4929,33.6592,132600.0
2010-03-25 09:40:00,46.53,46.53,46.05,46.05,141000.0,33.652,33.652,33.3048,33.3048,141000.0
2010-03-25 09:50:00,46.04,46.26,46.04,46.17,121800.0,33.2976,33.4567,33.2976,33.3916,121800.0
2010-03-25 10:00:00,46.15,46.22,45.96,46.07,215200.0,33.3772,33.4278,33.2397,33.3193,215200.0
2010-03-25 10:10:00,46.08,46.14,46.05,46.13,119000.0,33.3265,33.3699,33.3048,33.3627,119000.0
2010-03-25 10:20:00,46.14,46.17,46.02,46.08,58800.0,33.3699,33.3916,33.2831,33.3265,58800.0
2010-03-25 10:30:00,46.04,46.07,45.89,45.91,204800.0,33.2976,33.3193,33.1891,33.2036,204800.0
2010-03-25 10:40:00,45.93,46.02,45.9,45.95,153000.0,33.218,33.2831,33.1964,33.2325,153000.0
2010-03-25 10:50:00,45.95,45.98,45.84,45.87,61200.0,33.2325,33.2542,33.153,33.1747,61200.0
2010-03-25 11:00:00,45.87,45.94,45.85,45.91,88000.0,33.1747,33.2253,33.1602,33.2036,88000.0
2010-03-25 11:10:00,45.92,45.99,45.9,45.94,112800.0,33.2108,33.2614,33.1964,33.2253,112800.0
2010-03-25 11:20:00,45.95,45.99,45.88,45.9,61600.0,33.2325,33.2614,33.1819,33.1964,61600.0
2010-03-25 11:30:00,45.89,45.94,45.82,45.82,100600.0,33.1891,33.2253,33.1385,33.1385,100600.0
2010-03-25 11:40:00,45.81,45.85,45.79,45.82,115600.0,33.1313,33.1602,33.1168,33.1385,115600.0
2010-03-25 11:50:00,45.81,45.81,45.73,45.77,156400.0,33.1313,33.1313,33.0734,33.1023,156400.0
2010-03-25 12:00:00,45.78,45.95,45.75,45.88,112200.0,33.1096,33.2325,33.0879,33.1819,112200.0
2010-03-25 12:10:00,45.88,45.93,45.77,45.77,140600.0,33.1819,33.218,33.1023,33.1023,140600.0
2010-03-25 12:20:00,45.76,45.84,45.74,45.83,32200.0,33.0951,33.153,33.0806,33.1457,32200.0
2010-03-25 12:30:00,45.84,45.85,45.76,45.76,46600.0,33.153,33.1602,33.0951,33.0951,46600.0
2010-03-25 12:40:00,45.76,45.87,45.73,45.81,53600.0,33.0951,33.1747,33.0734,33.1313,53600.0
2010-03-25 12:50:00,45.8,45.84,45.63,45.69,130400.0,33.124,33.153,33.0011,33.0445,130400.0
2010-03-25 13:00:00,45.67,45.7,45.6,45.68,62000.0,33.03,33.0517,32.9794,33.0372,62000.0
2010-03-25 13:10:00,45.69,45.69,45.6,45.66,61200.0,33.0445,33.0445,32.9794,33.0228,61200.0
2010-03-25 13:20:00,45.66,45.71,45.59,45.6,52600.0,33.0228,33.0589,32.9721,32.9794,52600.0
2010-03-25 13:30:00,45.6,45.6,45.37,45.41,194400.0,32.9794,32.9794,32.813,32.842,194400.0
2010-03-25 13:40:00,45.41,45.42,45.32,45.33,96000.0,32.842,32.8492,32.7769,32.7841,96000.0
2010-03-25 13:50:00,45.33,45.36,45.12,45.27,278600.0,32.7841,32.8058,32.6322,32.7407,278600.0
2010-03-25 14:00:00,45.27,45.3,45.22,45.24,145400.0,32.7407,32.7624,32.7046,32.719,145400.0
2010-03-25 14:10:00,45.24,45.31,45.19,45.25,75200.0,32.719,32.7696,32.6829,32.7262,75200.0
2010-03-25 14:20:00,45.26,45.29,44.94,45.0,297800.0,32.7335,32.7552,32.502,32.5454,297800.0
2010-03-25 14:30:00,44.99,45.13,44.94,45.11,261600.0,32.5382,32.6395,32.502,32.625,261600.0
2010-03-25 14:40:00,45.11,45.13,44.97,45.04,156800.0,32.625,32.6395,32.5237,32.5744,156800.0
2010-03-25 14:50:00,45.03,45.04,44.95,45.01,187200.0,32.5671,32.5744,32.5093,32.5527,187200.0
2010-03-25 15:00:00,45.02,45.15,44.99,45.1,164600.0,32.5599,32.6539,32.5382,32.6178,164600.0
2010-03-25 15:10:00,45.11,45.13,45.01,45.01,141000.0,32.625,32.6395,32.5527,32.5527,141000.0
2010-03-25 15:20:00,45.01,45.04,44.98,45.0,202400.0,32.5527,32.5744,32.531,32.5454,202400.0
2010-03-25 15:30:00,45.0,45.01,44.76,44.76,406600.0,32.5454,32.5527,32.3719,32.3719,406600.0
2010-03-25 15:40:00,44.76,44.76,44.56,44.63,622000.0,32.3719,32.3719,32.2272,32.2778,622000.0
2010-03-25 15:50:00,44.63,44.74,44.6,44.72,679800.0,32.2778,32.3574,32.2561,32.3429,679800.0
2010-03-26 09:30:00,44.84,44.84,44.26,44.34,324200.0,32.4297,32.4297,32.0102,32.0681,324200.0
2010-03-26 09:40:00,44.35,44.36,44.01,44.06,288200.0,32.0753,32.0826,31.8294,31.8656,288200.0
2010-03-26 09:50:00,44.04,44.17,43.93,44.1,322600.0,31.8511,31.9452,31.7716,31.8945,322600.0
2010-03-26 10:00:00,44.1,44.64,44.1,44.48,277000.0,31.8945,32.2851,31.8945,32.1694,277000.0
2010-03-26 10:10:00,44.48,44.6,44.27,44.27,170000.0,32.1694,32.2561,32.0175,32.0175,170000.0
2010-03-26 10:20:00,44.27,44.3,44.01,44.06,383800.0,32.0175,32.0392,31.8294,31.8656,383800.0
2010-03-26 10:30:00,44.07,44.07,43.79,43.88,253600.0,31.8728,31.8728,31.6703,31.7354,253600.0
2010-03-26 10:40:00,43.88,43.92,43.77,43.81,166400.0,31.7354,31.7644,31.6559,31.6848,166400.0
2010-03-26 10:50:00,43.82,44.18,43.82,44.18,152600.0,31.692,31.9524,31.692,31.9524,152600.0
2010-03-26 11:00:00,44.17,44.42,44.16,44.27,152200.0,31.9452,32.126,31.9379,32.0175,152200.0
2010-03-26 11:10:00,44.27,44.29,44.16,44.27,143200.0,32.0175,32.0319,31.9379,32.0175,143200.0
2010-03-26 11:20:00,44.27,44.29,44.07,44.1,93200.0,32.0175,32.0319,31.8728,31.8945,93200.0
2010-03-26 11:30:00,44.11,44.17,43.95,43.96,151000.0,31.9018,31.9452,31.786,31.7933,151000.0
2010-03-26 11:40:00,43.95,44.15,43.92,44.15,76000.0,31.786,31.9307,31.7644,31.9307,76000.0
2010-03-26 11:50:00,44.15,44.15,44.0,44.02,77800.0,31.9307,31.9307,31.8222,31.8367,77800.0
2010-03-26 12:00:00,44.0,44.16,43.94,44.15,128800.0,31.8222,31.9379,31.7788,31.9307,128800.0
2010-03-26 12:10:00,44.15,44.24,44.12,44.22,106400.0,31.9307,31.9958,31.909,31.9813,106400.0
2010-03-26 12:20:00,44.2,44.23,44.11,44.16,201400.0,31.9669,31.9886,31.9018,31.9379,201400.0
2010-03-26 12:30:00,44.16,44.18,44.02,44.16,146200.0,31.9379,31.9524,31.8367,31.9379,146200.0
2010-03-26 12:40:00,44.16,44.27,44.16,44.22,150000.0,31.9379,32.0175,31.9379,31.9813,150000.0
2010-03-26 12:50:00,44.24,44.34,44.21,44.31,123400.0,31.9958,32.0681,31.9741,32.0464,123400.0
2010-03-26 13:00:00,44.29,44.35,44.21,44.25,173200.0,32.0319,32.0753,31.9741,32.003,173200.0
2010-03-26 13:10:00,44.25,44.32,44.21,44.28,138800.0,32.003,32.0536,31.9741,32.0247,138800.0
2010-03-26 13:20:00,44.29,44.32,44.25,44.3,72400.0,32.0319,32.0536,32.003,32.0392,72400.0
2010-03-26 13:30:00,44.31,44.37,44.27,44.3,138000.0,32.0464,32.0898,32.0175,32.0392,138000.0
2010-03-26 13:40:00,44.3,44.38,44.29,44.3,136600.0,32.0392,32.097,32.0319,32.0392,136600.0
2010-03-26 13:50:00,44.31,44.41,44.3,44.39,104400.0,32.0464,32.1187,32.0392,32.1043,104400.0
2010-03-26 14:00:00,44.38,44.45,44.31,44.45,137400.0,32.097,32.1477,32.0464,32.1477,137400.0
2010-03-26 14:10:00,44.44,44.49,44.35,44.45,155000.0,32.1404,32.1766,32.0753,32.1477,155000.0
2010-03-26 14:20:00,44.43,44.53,44.41,44.5,184000.0,32.1332,32.2055,32.1187,32.1838,184000.0
2010-03-26 14:30:00,44.49,44.61,44.45,44.6,94400.0,32.1766,32.2634,32.1477,32.2561,94400.0
2010-03-26 14:40:00,44.6,44.65,44.54,44.62,167600.0,32.2561,32.2923,32.2128,32.2706,167600.0
2010-03-26 14:50:00,44.62,44.71,44.55,44.71,229400.0,32.2706,32.3357,32.22,32.3357,229400.0
2010-03-26 15:00:00,44.71,44.73,44.55,44.55,123000.0,32.3357,32.3502,32.22,32.22,123000.0
2010-03-26 15:10:00,44.55,44.65,44.52,44.63,174800.0,32.22,32.2923,32.1983,32.2778,174800.0
2010-03-26 15:20:00,44.64,44.66,44.54,44.66,115000.0,32.2851,32.2995,32.2128,32.2995,115000.0
2010-03-26 15:30:00,44.66,44.68,44.57,44.67,243200.0,32.2995,32.314,32.2345,32.3068,243200.0
2010-03-26 15:40:00,44.67,44.74,44.63,44.72,267800.0,32.3068,32.3574,32.2778,32.3429,267800.0
2010-03-26 15:50:00,44.72,44.83,44.71,44.81,406600.0,32.3429,32.4225,32.3357,32.408,406600.0
2010-03-29 09:30:00,45.88,46.3,45.78,46.3,459400.0,33.1819,33.4856,33.1096,33.4856,459400.0
2010-03-29 09:40:00,46.31,46.35,46.08,46.28,367800.0,33.4929,33.5218,33.3265,33.4712,367800.0
2010-03-29 09:50:00,46.27,46.45,46.21,46.21,289200.0,33.4639,33.5941,33.4206,33.4206,289200.0
2010-03-29 10:00:00,46.21,46.48,46.13,46.28,490600.0,33.4206,33.6158,33.3627,33.4712,490600.0
2010-03-29 10:10:00,46.27,46.4,46.19,46.22,230400.0,33.4639,33.558,33.4061,33.4278,230400.0
2010-03-29 10:20:00,46.22,46.32,46.13,46.24,164400.0,33.4278,33.5001,33.3627,33.4422,164400.0
2010-03-29 10:30:00,46.24,46.42,46.13,46.35,149600.0,33.4422,33.5724,33.3627,33.5218,149600.0
2010-03-29 10:40:00,46.35,46.46,46.32,46.43,156600.0,33.5218,33.6014,33.5001,33.5797,156600.0
2010-03-29 10:50:00,46.44,46.46,46.32,46.35,157400.0,33.5869,33.6014,33.5001,33.5218,157400.0
2010-03-29 11:00:00,46.34,46.47,46.34,46.43,101000.0,33.5146,33.6086,33.5146,33.5797,101000.0
2010-03-29 11:10:00,46.43,46.46,46.35,46.35,91800.0,33.5797,33.6014,33.5218,33.5218,91800.0
2010-03-29 11:20:00,46.35,46.43,46.3,46.4,77000.0,33.5218,33.5797,33.4856,33.558,77000.0
2010-03-29 11:30:00,46.41,46.45,46.34,46.4,99000.0,33.5652,33.5941,33.5146,33.558,99000.0
2010-03-29 11:40:00,46.4,46.47,46.37,46.46,71600.0,33.558,33.6086,33.5363,33.6014,71600.0
2010-03-29 11:50:00,46.45,46.47,46.3,46.37,111400.0,33.5941,33.6086,33.4856,33.5363,111400.0
2010-03-29 12:00:00,46.37,46.43,46.35,46.35,74200.0,33.5363,33.5797,33.5218,33.5218,74200.0
2010-03-29 12:10:00,46.37,46.43,46.35,46.38,47200.0,33.5363,33.5797,33.5218,33.5435,47200.0
2010-03-29 12:20:00,46.38,46.38,46.3,46.34,59400.0,33.5435,33.5435,33.4856,33.5146,59400.0
2010-03-29 12:30:00,46.34,46.42,46.3,46.3,72000.0,33.5146,33.5724,33.4856,33.4856,72000.0
2010-03-29 12:40:00,46.3,46.32,46.22,46.3,51800.0,33.4856,33.5001,33.4278,33.4856,51800.0
2010-03-29 12:50:00,46.29,46.35,46.24,46.25,56400.0,33.4784,33.5218,33.4422,33.4495,56400.0
2010-03-29 13:00:00,46.24,46.31,46.22,46.28,62800.0,33.4422,33.4929,33.4278,33.4712,62800.0
2010-03-29 13:10:00,46.27,46.4,46.27,46.34,37000.0,33.4639,33.558,33.4639,33.5146,37000.0
2010-03-29 13:20:00,46.34,46.43,46.34,46.38,75600.0,33.5146,33.5797,33.5146,33.5435,75600.0
2010-03-29 13:30:00,46.38,46.47,46.38,46.44,125000.0,33.5435,33.6086,33.5435,33.5869,125000.0
2010-03-29 13:40:00,46.45,46.47,46.42,46.44,94200.0,33.5941,33.6086,33.5724,33.5869,94200.0
2010-03-29 13:50:00,46.44,46.55,46.44,46.47,109800.0,33.5869,33.6665,33.5869,33.6086,109800.0
2010-03-29 14:00:00,46.49,46.52,46.45,46.47,84000.0,33.6231,33.6448,33.5941,33.6086,84000.0
2010-03-29 14:10:00,46.48,46.51,46.43,46.47,188400.0,33.6158,33.6375,33.5797,33.6086,188400.0
2010-03-29 14:20:00,46.46,46.47,46.34,46.47,166400.0,33.6014,33.6086,33.5146,33.6086,166400.0
2010-03-29 14:30:00,46.45,46.47,46.28,46.3,153400.0,33.5941,33.6086,33.4712,33.4856,153400.0
2010-03-29 14:40:00,46.3,46.34,46.25,46.29,124800.0,33.4856,33.5146,33.4495,33.4784,124800.0
2010-03-29 14:50:00,46.29,46.4,46.27,46.39,117000.0,33.4784,33.558,33.4639,33.5507,117000.0
2010-03-29 15:00:00,46.38,46.4,46.35,46.38,112600.0,33.5435,33.558,33.5218,33.5435,112600.0
2010-03-29 15:10:00,46.38,46.45,46.36,46.4,173000.0,33.5435,33.5941,33.529,33.558,173000.0
2010-03-29 15:20:00,46.41,46.43,46.33,46.39,189400.0,33.5652,33.5797,33.5073,33.5507,189400.0
2010-03-29 15:30:00,46.38,46.49,46.37,46.49,190400.0,33.5435,33.6231,33.5363,33.6231,190400.0
2010-03-29 15:40:00,46.49,46.52,46.43,46.45,233000.0,33.6231,33.6448,33.5797,33.5941,233000.0
2010-03-29 15:50:00,46.44,46.48,46.37,46.47,394200.0,33.5869,33.6158,33.5363,33.6086,394200.0
2010-03-30 09:30:00,46.46,46.48,46.11,46.11,208800.0,33.6014,33.6158,33.3482,33.3482,208800.0
2010-03-30 09:40:00,46.12,46.44,46.12,46.3,196600.0,33.3555,33.5869,33.3555,33.4856,196600.0
2010-03-30 09:50:00,46.3,46.38,46.21,46.38,164800.0,33.4856,33.5435,33.4206,33.5435,164800.0
2010-03-30 10:00:00,46.38,46.49,46.35,46.49,121800.0,33.5435,33.6231,33.5218,33.6231,121800.0
2010-03-30 10:10:00,46.49,46.62,46.45,46.48,188200.0,33.6231,33.7171,33.5941,33.6158,188200.0
2010-03-30 10:20:00,46.48,46.57,46.43,46.48,126000.0,33.6158,33.6809,33.5797,33.6158,126000.0
2010-03-30 10:30:00,46.49,46.55,46.47,46.51,119800.0,33.6231,33.6665,33.6086,33.6375,119800.0
2010-03-30 10:40:00,46.51,46.63,46.47,46.59,120000.0,33.6375,33.7243,33.6086,33.6954,120000.0
2010-03-30 10:50:00,46.58,46.69,46.55,46.63,148600.0,33.6881,33.7677,33.6665,33.7243,148600.0
2010-03-30 11:00:00,46.63,46.63,46.32,46.41,88800.0,33.7243,33.7243,33.5001,33.5652,88800.0
2010-03-30 11:10:00,46.4,46.47,46.27,46.4,64000.0,33.558,33.6086,33.4639,33.558,64000.0
2010-03-30 11:20:00,46.38,46.41,46.29,46.38,82200.0,33.5435,33.5652,33.4784,33.5435,82200.0
2010-03-30 11:30:00,46.4,46.52,46.4,46.51,76600.0,33.558,33.6448,33.558,33.6375,76600.0
2010-03-30 11:40:00,46.51,46.63,46.5,46.58,156800.0,33.6375,33.7243,33.6303,33.6881,156800.0
2010-03-30 11:50:00,46.58,46.64,46.57,46.63,98200.0,33.6881,33.7315,33.6809,33.7243,98200.0
2010-03-30 12:00:00,46.63,46.68,46.47,46.49,107800.0,33.7243,33.7605,33.6086,33.6231,107800.0
2010-03-30 12:10:00,46.49,46.56,46.47,46.52,82800.0,33.6231,33.6737,33.6086,33.6448,82800.0
2010-03-30 12:20:00,46.52,46.63,46.49,46.62,36000.0,33.6448,33.7243,33.6231,33.7171,36000.0
2010-03-30 12:30:00,46.62,46.65,46.58,46.6,65000.0,33.7171,33.7388,33.6881,33.7026,65000.0
2010-03-30 12:40:00,46.63,46.64,46.59,46.61,59000.0,33.7243,33.7315,33.6954,33.7098,59000.0
2010-03-30 12:50:00,46.62,46.69,46.59,46.67,41400.0,33.7171,33.7677,33.6954,33.7532,41400.0
2010-03-30 13:00:00,46.65,46.66,46.61,46.65,66800.0,33.7388,33.746,33.7098,33.7388,66800.0
2010-03-30 13:10:00,46.64,46.68,46.56,46.56,50800.0,33.7315,33.7605,33.6737,33.6737,50800.0
2010-03-30 13:20:00,46.55,46.6,46.52,46.59,38200.0,33.6665,33.7026,33.6448,33.6954,38200.0
2010-03-30 13:30:00,46.58,46.6,46.54,46.54,62400.0,33.6881,33.7026,33.6592,33.6592,62400.0
2010-03-30 13:40:00,46.54,46.59,46.49,46.58,90400.0,33.6592,33.6954,33.6231,33.6881,90400.0
2010-03-30 13:50:00,46.58,46.59,46.51,46.57,50800.0,33.6881,33.6954,33.6375,33.6809,50800.0
2010-03-30 14:00:00,46.55,46.59,46.54,46.59,59400.0,33.6665,33.6954,33.6592,33.6954,59400.0
2010-03-30 14:10:00,46.59,46.68,46.59,46.65,58200.0,33.6954,33.7605,33.6954,33.7388,58200.0
2010-03-30 14:20:00,46.65,46.71,46.64,46.7,89600.0,33.7388,33.7822,33.7315,33.7749,89600.0
2010-03-30 14:30:00,46.7,46.74,46.67,46.7,59800.0,33.7749,33.8039,33.7532,33.7749,59800.0
2010-03-30 14:40:00,46.71,46.71,46.58,46.67,101600.0,33.7822,33.7822,33.6881,33.7532,101600.0
2010-03-30 14:50:00,46.68,46.69,46.63,46.63,66200.0,33.7605,33.7677,33.7243,33.7243,66200.0
2010-03-30 15:00:00,46.63,46.7,46.62,46.69,59000.0,33.7243,33.7749,33.7171,33.7677,59000.0
2010-03-30 15:10:00,46.69,46.74,46.66,46.74,97400.0,33.7677,33.8039,33.746,33.8039,97400.0
2010-03-30 15:20:00,46.74,46.82,46.71,46.77,151800.0,33.8039,33.8617,33.7822,33.8256,151800.0
2010-03-30 15:30:00,46.77,46.85,46.74,46.74,225800.0,33.8256,33.8834,33.8039,33.8039,225800.0
2010-03-30 15:40:00,46.74,46.8,46.65,46.73,185000.0,33.8039,33.8473,33.7388,33.7966,185000.0
2010-03-30 15:50:00,46.74,46.74,46.65,46.7,313000.0,33.8039,33.8039,33.7388,33.7749,313000.0
2010-03-31 09:30:00,46.75,46.8,46.56,46.73,212800.0,33.8111,33.8473,33.6737,33.7966,212800.0
2010-03-31 09:40:00,46.74,46.83,46.54,46.58,189200.0,33.8039,33.869,33.6592,33.6881,189200.0
2010-03-31 09:50:00,46.58,46.72,46.52,46.69,127000.0,33.6881,33.7894,33.6448,33.7677,127000.0
2010-03-31 10:00:00,46.69,46.76,46.6,46.73,126400.0,33.7677,33.8183,33.7026,33.7966,126400.0
2010-03-31 10:10:00,46.73,46.74,46.59,46.69,158000.0,33.7966,33.8039,33.6954,33.7677,158000.0
2010-03-31 10:20:00,46.69,46.83,46.65,46.81,104600.0,33.7677,33.869,33.7388,33.8545,104600.0
2010-03-31 10:30:00,46.8,46.81,46.56,46.72,285400.0,33.8473,33.8545,33.6737,33.7894,285400.0
2010-03-31 10:40:00,46.71,46.73,46.37,46.52,196000.0,33.7822,33.7966,33.5363,33.6448,196000.0
2010-03-31 10:50:00,46.52,46.54,46.35,46.4,148200.0,33.6448,33.6592,33.5218,33.558,148200.0
2010-03-31 11:00:00,46.41,46.46,46.35,46.38,115800.0,33.5652,33.6014,33.5218,33.5435,115800.0
2010-03-31 11:10:00,46.4,46.42,46.35,46.39,116800.0,33.558,33.5724,33.5218,33.5507,116800.0
2010-03-31 11:20:00,46.38,46.41,46.34,46.38,124600.0,33.5435,33.5652,33.5146,33.5435,124600.0
2010-03-31 11:30:00,46.38,46.63,46.37,46.63,134400.0,33.5435,33.7243,33.5363,33.7243,134400.0
2010-03-31 11:40:00,46.64,46.73,46.63,46.69,78200.0,33.7315,33.7966,33.7243,33.7677,78200.0
2010-03-31 11:50:00,46.71,46.76,46.68,46.74,84000.0,33.7822,33.8183,33.7605,33.8039,84000.0
2010-03-31 12:00:00,46.75,46.75,46.55,46.58,118400.0,33.8111,33.8111,33.6665,33.6881,118400.0
2010-03-31 12:10:00,46.58,46.72,46.57,46.72,97000.0,33.6881,33.7894,33.6809,33.7894,97000.0
2010-03-31 12:20:00,46.72,46.8,46.72,46.75,104200.0,33.7894,33.8473,33.7894,33.8111,104200.0
2010-03-31 12:30:00,46.77,46.96,46.76,46.93,69800.0,33.8256,33.963,33.8183,33.9413,69800.0
2010-03-31 12:40:00,46.93,46.94,46.82,46.84,83200.0,33.9413,33.9485,33.8617,33.8762,83200.0
2010-03-31 12:50:00,46.83,46.91,46.83,46.86,55800.0,33.869,33.9268,33.869,33.8907,55800.0
2010-03-31 13:00:00,46.86,46.9,46.81,46.88,43200.0,33.8907,33.9196,33.8545,33.9051,43200.0
2010-03-31 13:10:00,46.88,46.97,46.87,46.96,58400.0,33.9051,33.9702,33.8979,33.963,58400.0
2010-03-31 13:20:00,46.96,46.96,46.84,46.95,111600.0,33.963,33.963,33.8762,33.9557,111600.0
2010-03-31 13:30:00,46.94,46.95,46.87,46.91,70400.0,33.9485,33.9557,33.8979,33.9268,70400.0
2010-03-31 13:40:00,46.9,47.01,46.9,47.0,114000.0,33.9196,33.9991,33.9196,33.9919,114000.0
2010-03-31 13:50:00,46.99,47.01,46.85,46.85,220800.0,33.9847,33.9991,33.8834,33.8834,220800.0
2010-03-31 14:00:00,46.85,46.85,46.76,46.83,268000.0,33.8834,33.8834,33.8183,33.869,268000.0
2010-03-31 14:10:00,46.83,46.84,46.65,46.69,121400.0,33.869,33.8762,33.7388,33.7677,121400.0
2010-03-31 14:20:00,46.69,46.74,46.56,46.73,252400.0,33.7677,33.8039,33.6737,33.7966,252400.0
2010-03-31 14:30:00,46.73,46.76,46.64,46.67,347400.0,33.7966,33.8183,33.7315,33.7532,347400.0
2010-03-31 14:40:00,46.67,46.71,46.49,46.52,148200.0,33.7532,33.7822,33.6231,33.6448,148200.0
2010-03-31 14:50:00,46.51,46.63,46.48,46.63,144000.0,33.6375,33.7243,33.6158,33.7243,144000.0
2010-03-31 15:00:00,46.62,46.63,46.53,46.58,104600.0,33.7171,33.7243,33.652,33.6881,104600.0
2010-03-31 15:10:00,46.57,46.6,46.49,46.51,171200.0,33.6809,33.7026,33.6231,33.6375,171200.0
2010-03-31 15:20:00,46.51,46.52,46.37,46.49,189600.0,33.6375,33.6448,33.5363,33.6231,189600.0
2010-03-31 15:30:00,46.49,46.55,46.45,46.52,201800.0,33.6231,33.6665,33.5941,33.6448,201800.0
2010-03-31 15:40:00,46.52,46.55,46.37,46.39,234600.0,33.6448,33.6665,33.5363,33.5507,234600.0
2010-03-31 15:50:00,46.4,46.57,46.37,46.49,409800.0,33.558,33.6809,33.5363,33.6231,409800.0
2010-04-01 09:30:00,47.02,47.43,47.01,47.24,207000.0,34.0064,34.3029,33.9991,34.1655,207000.0
2010-04-01 09:40:00,47.26,47.47,47.25,47.45,109200.0,34.1799,34.3318,34.1727,34.3174,109200.0
2010-04-01 09:50:00,47.47,47.5,47.38,47.44,111800.0,34.3318,34.3535,34.2667,34.3101,111800.0
2010-04-01 10:00:00,47.45,47.59,47.33,47.48,194400.0,34.3174,34.4186,34.2306,34.3391,194400.0
2010-04-01 10:10:00,47.47,47.58,47.42,47.49,144200.0,34.3318,34.4114,34.2957,34.3463,144200.0
2010-04-01 10:20:00,47.48,47.6,47.44,47.6,158200.0,34.3391,34.4258,34.3101,34.4258,158200.0
2010-04-01 10:30:00,47.6,47.74,47.58,47.71,227600.0,34.4258,34.5271,34.4114,34.5054,227600.0
2010-04-01 10:40:00,47.71,47.72,47.4,47.44,173400.0,34.5054,34.5126,34.2812,34.3101,173400.0
2010-04-01 10:50:00,47.43,47.51,47.41,47.45,66600.0,34.3029,34.3608,34.2884,34.3174,66600.0
2010-04-01 11:00:00,47.46,47.59,47.45,47.57,40400.0,34.3246,34.4186,34.3174,34.4041,40400.0
2010-04-01 11:10:00,47.57,47.58,47.44,47.49,113800.0,34.4041,34.4114,34.3101,34.3463,113800.0
2010-04-01 11:20:00,47.49,47.63,47.47,47.59,87400.0,34.3463,34.4475,34.3318,34.4186,87400.0
2010-04-01 11:30:00,47.58,47.63,47.54,47.63,58200.0,34.4114,34.4475,34.3825,34.4475,58200.0
2010-04-01 11:40:00,47.63,47.68,47.59,47.68,35200.0,34.4475,34.4837,34.4186,34.4837,35200.0
2010-04-01 11:50:00,47.68,47.77,47.63,47.69,137600.0,34.4837,34.5488,34.4475,34.4909,137600.0
2010-04-01 12:00:00,47.69,47.78,47.68,47.76,67400.0,34.4909,34.556,34.4837,34.5416,67400.0
2010-04-01 12:10:00,47.76,47.77,47.67,47.67,45200.0,34.5416,34.5488,34.4765,34.4765,45200.0
2010-04-01 12:20:00,47.69,47.81,47.68,47.75,62400.0,34.4909,34.5777,34.4837,34.5343,62400.0
2010-04-01 12:30:00,47.74,47.75,47.62,47.67,81000.0,34.5271,34.5343,34.4403,34.4765,81000.0
2010-04-01 12:40:00,47.67,47.74,47.66,47.74,58800.0,34.4765,34.5271,34.4692,34.5271,58800.0
2010-04-01 12:50:00,47.74,47.75,47.7,47.7,36000.0,34.5271,34.5343,34.4982,34.4982,36000.0
2010-04-01 13:00:00,47.7,47.7,47.54,47.63,121800.0,34.4982,34.4982,34.3825,34.4475,121800.0
2010-04-01 13:10:00,47.63,47.71,47.63,47.64,157200.0,34.4475,34.5054,34.4475,34.4548,157200.0
2010-04-01 13:20:00,47.64,47.71,47.62,47.65,49600.0,34.4548,34.5054,34.4403,34.462,49600.0
2010-04-01 13:30:00,47.65,47.74,47.64,47.74,84400.0,34.462,34.5271,34.4548,34.5271,84400.0
2010-04-01 13:40:00,47.74,47.8,47.69,47.71,106600.0,34.5271,34.5705,34.4909,34.5054,106600.0
2010-04-01 13:50:00,47.71,47.72,47.58,47.62,94200.0,34.5054,34.5126,34.4114,34.4403,94200.0
2010-04-01 14:00:00,47.62,47.72,47.58,47.58,108000.0,34.4403,34.5126,34.4114,34.4114,108000.0
2010-04-01 14:10:00,47.58,47.66,47.56,47.62,129200.0,34.4114,34.4692,34.3969,34.4403,129200.0
2010-04-01 14:20:00,47.62,47.66,47.57,47.6,31400.0,34.4403,34.4692,34.4041,34.4258,31400.0
2010-04-01 14:30:00,47.6,47.66,47.49,47.52,91000.0,34.4258,34.4692,34.3463,34.368,91000.0
2010-04-01 14:40:00,47.52,47.57,47.42,47.57,166600.0,34.368,34.4041,34.2957,34.4041,166600.0
2010-04-01 14:50:00,47.57,47.71,47.57,47.68,98800.0,34.4041,34.5054,34.4041,34.4837,98800.0
2010-04-01 15:00:00,47.66,47.72,47.63,47.72,54400.0,34.4692,34.5126,34.4475,34.5126,54400.0
2010-04-01 15:10:00,47.72,47.76,47.67,47.67,66600.0,34.5126,34.5416,34.4765,34.4765,66600.0
2010-04-01 15:20:00,47.67,47.77,47.67,47.7,108800.0,34.4765,34.5488,34.4765,34.4982,108800.0
2010-04-01 15:30:00,47.7,47.74,47.65,47.67,155600.0,34.4982,34.5271,34.462,34.4765,155600.0
2010-04-01 15:40:00,47.67,47.72,47.62,47.68,246000.0,34.4765,34.5126,34.4403,34.4837,246000.0
2010-04-01 15:50:00,47.69,47.8,47.68,47.77,370000.0,34.4909,34.5705,34.4837,34.5488,370000.0
2010-04-05 09:30:00,48.08,48.23,47.8,48.01,156800.0,34.773,34.8815,34.5705,34.7224,156800.0
2010-04-05 09:40:00,47.98,48.3,47.98,48.11,117400.0,34.7007,34.9321,34.7007,34.7947,117400.0
2010-04-05 09:50:00,48.14,48.18,48.08,48.12,49400.0,34.8164,34.8453,34.773,34.8019,49400.0
2010-04-05 10:00:00,48.15,48.29,48.11,48.23,204200.0,34.8236,34.9249,34.7947,34.8815,204200.0
2010-04-05 10:10:00,48.21,48.48,48.2,48.37,139400.0,34.867,35.0623,34.8598,34.9827,139400.0
2010-04-05 10:20:00,48.36,48.52,48.33,48.49,154800.0,34.9755,35.0912,34.9538,35.0695,154800.0
2010-04-05 10:30:00,48.49,48.64,48.4,48.61,148200.0,35.0695,35.178,35.0044,35.1563,148200.0
2010-04-05 10:40:00,48.61,48.87,48.59,48.85,169000.0,35.1563,35.3443,35.1418,35.3299,169000.0
2010-04-05 10:50:00,48.85,48.93,48.84,48.92,122000.0,35.3299,35.3877,35.3227,35.3805,122000.0
2010-04-05 11:00:00,48.92,48.96,48.87,48.94,182000.0,35.3805,35.4094,35.3443,35.395,182000.0
2010-04-05 11:10:00,48.96,49.06,48.95,49.01,252600.0,35.4094,35.4818,35.4022,35.4456,252600.0
2010-04-05 11:20:00,49.01,49.07,48.97,48.97,199400.0,35.4456,35.489,35.4167,35.4167,199400.0
2010-04-05 11:30:00,48.98,49.02,48.9,48.99,270000.0,35.4239,35.4528,35.366,35.4311,270000.0
2010-04-05 11:40:00,49.01,49.01,48.96,48.99,156200.0,35.4456,35.4456,35.4094,35.4311,156200.0
2010-04-05 11:50:00,48.99,49.01,48.97,49.0,278400.0,35.4311,35.4456,35.4167,35.4384,278400.0
2010-04-05 12:00:00,49.0,49.06,48.97,48.97,97200.0,35.4384,35.4818,35.4167,35.4167,97200.0
2010-04-05 12:10:00,48.98,48.99,48.89,48.92,69400.0,35.4239,35.4311,35.3588,35.3805,69400.0
2010-04-05 12:20:00,48.91,48.96,48.9,48.93,39400.0,35.3733,35.4094,35.366,35.3877,39400.0
2010-04-05 12:30:00,48.93,48.95,48.85,48.85,59800.0,35.3877,35.4022,35.3299,35.3299,59800.0
2010-04-05 12:40:00,48.85,48.87,48.82,48.83,85000.0,35.3299,35.3443,35.3082,35.3154,85000.0
2010-04-05 12:50:00,48.83,48.92,48.82,48.87,158800.0,35.3154,35.3805,35.3082,35.3443,158800.0
2010-04-05 13:00:00,48.88,48.88,48.79,48.82,97200.0,35.3516,35.3516,35.2865,35.3082,97200.0
2010-04-05 13:10:00,48.81,48.88,48.8,48.87,82600.0,35.301,35.3516,35.2937,35.3443,82600.0
2010-04-05 13:20:00,48.87,49.01,48.85,49.01,203400.0,35.3443,35.4456,35.3299,35.4456,203400.0
2010-04-05 13:30:00,49.01,49.07,48.95,48.98,106200.0,35.4456,35.489,35.4022,35.4239,106200.0
2010-04-05 13:40:00,48.99,49.02,48.88,48.91,85200.0,35.4311,35.4528,35.3516,35.3733,85200.0
2010-04-05 13:50:00,48.91,48.99,48.88,48.9,74200.0,35.3733,35.4311,35.3516,35.366,74200.0
2010-04-05 14:00:00,48.9,48.98,48.88,48.96,74400.0,35.366,35.4239,35.3516,35.4094,74400.0
2010-04-05 14:10:00,48.98,49.01,48.91,49.0,339400.0,35.4239,35.4456,35.3733,35.4384,339400.0
2010-04-05 14:20:00,49.0,49.0,48.91,48.91,99400.0,35.4384,35.4384,35.3733,35.3733,99400.0
2010-04-05 14:30:00,48.9,48.91,48.83,48.85,190400.0,35.366,35.3733,35.3154,35.3299,190400.0
2010-04-05 14:40:00,48.86,48.9,48.82,48.88,95600.0,35.3371,35.366,35.3082,35.3516,95600.0
2010-04-05 14:50:00,48.88,48.99,48.84,48.84,137200.0,35.3516,35.4311,35.3227,35.3227,137200.0
2010-04-05 15:00:00,48.86,48.95,48.84,48.9,223800.0,35.3371,35.4022,35.3227,35.366,223800.0
2010-04-05 15:10:00,48.92,48.98,48.9,48.91,174400.0,35.3805,35.4239,35.366,35.3733,174400.0
2010-04-05 15:20:00,48.91,49.0,48.89,48.97,174800.0,35.3733,35.4384,35.3588,35.4167,174800.0
2010-04-05 15:30:00,48.97,48.97,48.76,48.76,261800.0,35.4167,35.4167,35.2648,35.2648,261800.0
2010-04-05 15:40:00,48.77,48.89,48.77,48.86,277000.0,35.272,35.3588,35.272,35.3371,277000.0
2010-04-05 15:50:00,48.86,49.0,48.81,48.87,643000.0,35.3371,35.4384,35.301,35.3443,643000.0
2010-04-06 09:30:00,48.81,49.16,48.6,49.06,184600.0,35.301,35.5541,35.1491,35.4818,184600.0
2010-04-06 09:40:00,49.06,49.07,48.87,49.02,172400.0,35.4818,35.489,35.3443,35.4528,172400.0
2010-04-06 09:50:00,49.07,49.31,48.98,49.27,186600.0,35.489,35.6626,35.4239,35.6336,186600.0
2010-04-06 10:00:00,49.26,49.27,49.04,49.04,158400.0,35.6264,35.6336,35.4673,35.4673,158400.0
2010-04-06 10:10:00,49.04,49.09,48.99,49.06,96400.0,35.4673,35.5035,35.4311,35.4818,96400.0
2010-04-06 10:20:00,49.08,49.13,48.94,49.02,97600.0,35.4962,35.5324,35.395,35.4528,97600.0
2010-04-06 10:30:00,49.01,49.03,48.94,48.95,119400.0,35.4456,35.4601,35.395,35.4022,119400.0
2010-04-06 10:40:00,48.94,49.02,48.74,48.77,183400.0,35.395,35.4528,35.2503,35.272,183400.0
2010-04-06 10:50:00,48.77,49.02,48.7,49.0,103800.0,35.272,35.4528,35.2214,35.4384,103800.0
2010-04-06 11:00:00,49.0,49.06,48.94,48.94,109600.0,35.4384,35.4818,35.395,35.395,109600.0
2010-04-06 11:10:00,48.96,48.98,48.83,48.85,53000.0,35.4094,35.4239,35.3154,35.3299,53000.0
2010-04-06 11:20:00,48.86,48.94,48.84,48.88,131400.0,35.3371,35.395,35.3227,35.3516,131400.0
2010-04-06 11:30:00,48.88,48.91,48.77,48.8,122200.0,35.3516,35.3733,35.272,35.2937,122200.0
2010-04-06 11:40:00,48.77,48.83,48.77,48.82,121400.0,35.272,35.3154,35.272,35.3082,121400.0
2010-04-06 11:50:00,48.82,48.87,48.63,48.75,101600.0,35.3082,35.3443,35.1708,35.2576,101600.0
2010-04-06 12:00:00,48.75,48.8,48.67,48.67,136800.0,35.2576,35.2937,35.1997,35.1997,136800.0
2010-04-06 12:10:00,48.68,48.7,48.61,48.67,89400.0,35.2069,35.2214,35.1563,35.1997,89400.0
2010-04-06 12:20:00,48.67,48.7,48.56,48.65,90000.0,35.1997,35.2214,35.1201,35.1852,90000.0
2010-04-06 12:30:00,48.65,48.65,48.56,48.58,130200.0,35.1852,35.1852,35.1201,35.1346,130200.0
2010-04-06 12:40:00,48.58,48.84,48.55,48.8,157200.0,35.1346,35.3227,35.1129,35.2937,157200.0
2010-04-06 12:50:00,48.8,48.81,48.6,48.69,140200.0,35.2937,35.301,35.1491,35.2142,140200.0
2010-04-06 13:00:00,48.7,48.74,48.68,48.73,119200.0,35.2214,35.2503,35.2069,35.2431,119200.0
2010-04-06 13:10:00,48.73,48.77,48.62,48.74,162000.0,35.2431,35.272,35.1635,35.2503,162000.0
2010-04-06 13:20:00,48.75,48.85,48.74,48.8,123400.0,35.2576,35.3299,35.2503,35.2937,123400.0
2010-04-06 13:30:00,48.82,48.82,48.65,48.65,77800.0,35.3082,35.3082,35.1852,35.1852,77800.0
2010-04-06 13:40:00,48.65,48.78,48.65,48.75,113400.0,35.1852,35.2793,35.1852,35.2576,113400.0
2010-04-06 13:50:00,48.75,48.85,48.74,48.78,92600.0,35.2576,35.3299,35.2503,35.2793,92600.0
2010-04-06 14:00:00,48.78,48.99,48.76,48.96,167000.0,35.2793,35.4311,35.2648,35.4094,167000.0
2010-04-06 14:10:00,48.97,49.05,48.96,49.04,100000.0,35.4167,35.4745,35.4094,35.4673,100000.0
2010-04-06 14:20:00,49.04,49.08,48.92,48.92,117600.0,35.4673,35.4962,35.3805,35.3805,117600.0
2010-04-06 14:30:00,48.93,48.98,48.9,48.96,57600.0,35.3877,35.4239,35.366,35.4094,57600.0
2010-04-06 14:40:00,48.95,48.98,48.93,48.97,88600.0,35.4022,35.4239,35.3877,35.4167,88600.0
2010-04-06 14:50:00,48.96,48.99,48.94,48.96,57200.0,35.4094,35.4311,35.395,35.4094,57200.0
2010-04-06 15:00:00,48.97,49.01,48.88,48.88,187800.0,35.4167,35.4456,35.3516,35.3516,187800.0
2010-04-06 15:10:00,48.9,48.94,48.87,48.87,182000.0,35.366,35.395,35.3443,35.3443,182000.0
2010-04-06 15:20:00,48.88,48.88,48.72,48.78,217200.0,35.3516,35.3516,35.2359,35.2793,217200.0
2010-04-06 15:30:00,48.77,48.78,48.7,48.73,166600.0,35.272,35.2793,35.2214,35.2431,166600.0
2010-04-06 15:40:00,48.74,48.82,48.71,48.72,151400.0,35.2503,35.3082,35.2286,35.2359,151400.0
2010-04-06 15:50:00,48.72,48.77,48.68,48.71,309000.0,35.2359,35.272,35.2069,35.2286,309000.0
2010-04-07 09:30:00,50.26,50.67,49.94,50.41,928600.0,36.3496,36.6462,36.1182,36.4581,928600.0
2010-04-07 09:40:00,50.41,51.25,50.24,51.19,847400.0,36.4581,37.0656,36.3352,37.0222,847400.0
2010-04-07 09:50:00,51.18,51.29,50.87,50.99,677000.0,37.015,37.0946,36.7908,36.8776,677000.0
2010-04-07 10:00:00,50.99,51.19,50.77,51.16,499600.0,36.8776,37.0222,36.7185,37.0006,499600.0
2010-04-07 10:10:00,51.15,51.29,50.99,50.99,495800.0,36.9933,37.0946,36.8776,36.8776,495800.0
2010-04-07 10:20:00,50.99,51.02,50.64,50.9,534000.0,36.8776,36.8993,36.6245,36.8125,534000.0
2010-04-07 10:30:00,50.9,51.17,50.88,51.16,435400.0,36.8125,37.0078,36.798,37.0006,435400.0
2010-04-07 10:40:00,51.16,51.17,50.76,50.88,326000.0,37.0006,37.0078,36.7113,36.798,326000.0
2010-04-07 10:50:00,50.89,51.03,50.84,50.97,239400.0,36.8053,36.9065,36.7691,36.8631,239400.0
2010-04-07 11:00:00,50.97,50.98,50.76,50.83,170400.0,36.8631,36.8704,36.7113,36.7619,170400.0
2010-04-07 11:10:00,50.83,50.98,50.69,50.9,202400.0,36.7619,36.8704,36.6606,36.8125,202400.0
2010-04-07 11:20:00,50.9,51.08,50.83,51.08,179600.0,36.8125,36.9427,36.7619,36.9427,179600.0
2010-04-07 11:30:00,51.07,51.24,51.04,51.04,157400.0,36.9355,37.0584,36.9138,36.9138,157400.0
2010-04-07 11:40:00,51.04,51.41,51.04,51.41,208600.0,36.9138,37.1814,36.9138,37.1814,208600.0
2010-04-07 11:50:00,51.42,51.63,51.42,51.6,363200.0,37.1886,37.3405,37.1886,37.3188,363200.0
2010-04-07 12:00:00,51.6,51.97,51.6,51.77,434600.0,37.3188,37.5864,37.3188,37.4417,434600.0
2010-04-07 12:10:00,51.78,52.12,51.74,52.06,366400.0,37.449,37.6949,37.42,37.6515,366400.0
2010-04-07 12:20:00,52.06,52.43,52.03,52.42,467800.0,37.6515,37.9191,37.6298,37.9118,467800.0
2010-04-07 12:30:00,52.43,52.47,51.96,52.0,460600.0,37.9191,37.948,37.5791,37.6081,460600.0
2010-04-07 12:40:00,52.0,52.07,51.98,52.0,229000.0,37.6081,37.6587,37.5936,37.6081,229000.0
2010-04-07 12:50:00,52.0,52.08,52.0,52.05,150600.0,37.6081,37.6659,37.6081,37.6442,150600.0
2010-04-07 13:00:00,52.04,52.08,51.98,52.01,202600.0,37.637,37.6659,37.5936,37.6153,202600.0
2010-04-07 13:10:00,52.02,52.3,52.02,52.29,230600.0,37.6225,37.825,37.6225,37.8178,230600.0
2010-04-07 13:20:00,52.29,52.62,52.29,52.6,379600.0,37.8178,38.0565,37.8178,38.042,379600.0
2010-04-07 13:30:00,52.59,52.59,52.2,52.3,314600.0,38.0348,38.0348,37.7527,37.825,314600.0
2010-04-07 13:40:00,52.3,52.35,52.18,52.24,114800.0,37.825,37.8612,37.7382,37.7816,114800.0
2010-04-07 13:50:00,52.24,52.43,52.19,52.4,168800.0,37.7816,37.9191,37.7455,37.8974,168800.0
2010-04-07 14:00:00,52.4,52.42,52.27,52.33,219600.0,37.8974,37.9118,37.8033,37.8467,219600.0
2010-04-07 14:10:00,52.32,52.33,52.13,52.24,128800.0,37.8395,37.8467,37.7021,37.7816,128800.0
2010-04-07 14:20:00,52.24,52.24,52.1,52.2,174200.0,37.7816,37.7816,37.6804,37.7527,174200.0
2010-04-07 14:30:00,52.2,52.23,52.1,52.18,316400.0,37.7527,37.7744,37.6804,37.7382,316400.0
2010-04-07 14:40:00,52.18,52.2,52.03,52.04,182200.0,37.7382,37.7527,37.6298,37.637,182200.0
2010-04-07 14:50:00,52.03,52.15,52.01,52.07,460400.0,37.6298,37.7166,37.6153,37.6587,460400.0
2010-04-07 15:00:00,52.07,52.07,51.5,51.52,730600.0,37.6587,37.6587,37.2464,37.2609,730600.0
2010-04-07 15:10:00,51.51,51.66,51.4,51.63,741200.0,37.2537,37.3622,37.1741,37.3405,741200.0
2010-04-07 15:20:00,51.63,51.77,51.32,51.66,706000.0,37.3405,37.4417,37.1163,37.3622,706000.0
2010-04-07 15:30:00,51.66,51.73,51.62,51.69,331800.0,37.3622,37.4128,37.3332,37.3839,331800.0
2010-04-07 15:40:00,51.69,51.74,51.67,51.73,777400.0,37.3839,37.42,37.3694,37.4128,777400.0
2010-04-07 15:50:00,51.73,51.96,51.72,51.91,1163400.0,37.4128,37.5791,37.4056,37.543,1163400.0
2010-04-08 09:30:00,51.97,52.93,51.87,52.93,761000.0,37.5864,38.2807,37.514,38.2807,761000.0
2010-04-08 09:40:00,52.94,52.95,52.35,52.44,709000.0,38.2879,38.2951,37.8612,37.9263,709000.0
2010-04-08 09:50:00,52.44,52.7,52.37,52.58,521200.0,37.9263,38.1143,37.8757,38.0275,521200.0
2010-04-08 10:00:00,52.6,53.21,52.57,52.92,1136200.0,38.042,38.4832,38.0203,38.2734,1136200.0
2010-04-08 10:10:00,52.89,53.15,52.81,52.97,600800.0,38.2517,38.4398,38.1939,38.3096,600800.0
2010-04-08 10:20:00,52.98,53.29,52.88,53.25,462200.0,38.3168,38.541,38.2445,38.5121,462200.0
2010-04-08 10:30:00,53.24,53.62,53.04,53.45,628200.0,38.5049,38.7797,38.3602,38.6568,628200.0
2010-04-08 10:40:00,53.45,53.45,53.03,53.1,454800.0,38.6568,38.6568,38.353,38.4036,454800.0
2010-04-08 10:50:00,53.11,53.22,53.03,53.13,231400.0,38.4109,38.4904,38.353,38.4253,231400.0
2010-04-08 11:00:00,53.15,53.57,53.15,53.48,535800.0,38.4398,38.7435,38.4398,38.6784,535800.0
2010-04-08 11:10:00,53.47,53.54,53.36,53.41,343000.0,38.6712,38.7218,38.5917,38.6278,343000.0
2010-04-08 11:20:00,53.41,53.54,53.4,53.52,435600.0,38.6278,38.7218,38.6206,38.7074,435600.0
2010-04-08 11:30:00,53.51,53.74,53.49,53.74,398600.0,38.7001,38.8665,38.6857,38.8665,398600.0
2010-04-08 11:40:00,53.74,53.89,53.68,53.68,319200.0,38.8665,38.975,38.8231,38.8231,319200.0
2010-04-08 11:50:00,53.71,53.85,53.65,53.83,228200.0,38.8448,38.946,38.8014,38.9316,228200.0
2010-04-08 12:00:00,53.83,53.83,53.48,53.54,263200.0,38.9316,38.9316,38.6784,38.7218,263200.0
2010-04-08 12:10:00,53.54,53.55,53.18,53.19,148800.0,38.7218,38.7291,38.4615,38.4687,148800.0
2010-04-08 12:20:00,53.19,53.6,53.16,53.35,276800.0,38.4687,38.7652,38.447,38.5844,276800.0
2010-04-08 12:30:00,53.37,53.38,53.22,53.3,133800.0,38.5989,38.6061,38.4904,38.5483,133800.0
2010-04-08 12:40:00,53.31,53.43,53.26,53.41,177200.0,38.5555,38.6423,38.5193,38.6278,177200.0
2010-04-08 12:50:00,53.41,53.43,53.26,53.41,124000.0,38.6278,38.6423,38.5193,38.6278,124000.0
2010-04-08 13:00:00,53.41,53.49,53.32,53.41,204600.0,38.6278,38.6857,38.5627,38.6278,204600.0
2010-04-08 13:10:00,53.41,53.54,53.4,53.51,206400.0,38.6278,38.7218,38.6206,38.7001,206400.0
2010-04-08 13:20:00,53.51,53.74,53.48,53.73,182400.0,38.7001,38.8665,38.6784,38.8593,182400.0
2010-04-08 13:30:00,53.73,53.82,53.6,53.6,165800.0,38.8593,38.9243,38.7652,38.7652,165800.0
2010-04-08 13:40:00,53.6,53.66,53.47,53.54,201000.0,38.7652,38.8086,38.6712,38.7218,201000.0
2010-04-08 13:50:00,53.55,53.59,53.43,53.45,208000.0,38.7291,38.758,38.6423,38.6568,208000.0
2010-04-08 14:00:00,53.43,53.49,53.27,53.27,178200.0,38.6423,38.6857,38.5266,38.5266,178200.0
2010-04-08 14:10:00,53.27,53.42,53.24,53.4,176800.0,38.5266,38.6351,38.5049,38.6206,176800.0
2010-04-08 14:20:00,53.39,53.57,53.38,53.48,192800.0,38.6134,38.7435,38.6061,38.6784,192800.0
2010-04-08 14:30:00,53.48,53.58,53.31,53.31,223000.0,38.6784,38.7508,38.5555,38.5555,223000.0
2010-04-08 14:40:00,53.33,53.63,53.32,53.58,222400.0,38.57,38.7869,38.5627,38.7508,222400.0
2010-04-08 14:50:00,53.57,53.57,53.38,53.5,329400.0,38.7435,38.7435,38.6061,38.6929,329400.0
2010-04-08 15:00:00,53.49,53.66,53.47,53.58,235600.0,38.6857,38.8086,38.6712,38.7508,235600.0
2010-04-08 15:10:00,53.58,53.59,53.42,53.45,141000.0,38.7508,38.758,38.6351,38.6568,141000.0
2010-04-08 15:20:00,53.45,53.5,53.35,53.38,234000.0,38.6568,38.6929,38.5844,38.6061,234000.0
2010-04-08 15:30:00,53.38,53.49,53.35,53.48,248000.0,38.6061,38.6857,38.5844,38.6784,248000.0
2010-04-08 15:40:00,53.48,53.48,53.35,53.43,526200.0,38.6784,38.6784,38.5844,38.6423,526200.0
2010-04-08 15:50:00,53.42,53.55,53.42,53.49,944000.0,38.6351,38.7291,38.6351,38.6857,944000.0
2010-04-09 09:30:00,53.67,54.1,53.48,53.5,211400.0,38.8159,39.1269,38.6784,38.6929,211400.0
2010-04-09 09:40:00,53.53,53.73,52.9,52.97,356200.0,38.7146,38.8593,38.259,38.3096,356200.0
2010-04-09 09:50:00,52.97,53.23,52.97,53.2,260400.0,38.3096,38.4976,38.3096,38.4759,260400.0
2010-04-09 10:00:00,53.18,53.19,52.96,53.07,207400.0,38.4615,38.4687,38.3024,38.3819,207400.0
2010-04-09 10:10:00,53.08,53.2,52.87,53.07,219400.0,38.3892,38.4759,38.2373,38.3819,219400.0
2010-04-09 10:20:00,53.07,53.12,52.95,53.08,252600.0,38.3819,38.4181,38.2951,38.3892,252600.0
2010-04-09 10:30:00,53.09,53.2,52.93,53.02,180400.0,38.3964,38.4759,38.2807,38.3458,180400.0
2010-04-09 10:40:00,53.02,53.1,52.83,52.84,179800.0,38.3458,38.4036,38.2083,38.2156,179800.0
2010-04-09 10:50:00,52.84,53.0,52.77,52.77,165200.0,38.2156,38.3313,38.165,38.165,165200.0
2010-04-09 11:00:00,52.77,52.83,52.56,52.56,138600.0,38.165,38.2083,38.0131,38.0131,138600.0
2010-04-09 11:10:00,52.56,52.87,52.55,52.84,103200.0,38.0131,38.2373,38.0058,38.2156,103200.0
2010-04-09 11:20:00,52.83,52.92,52.77,52.79,91000.0,38.2083,38.2734,38.165,38.1794,91000.0
2010-04-09 11:30:00,52.79,52.83,52.69,52.83,94200.0,38.1794,38.2083,38.1071,38.2083,94200.0
2010-04-09 11:40:00,52.83,52.83,52.75,52.76,90000.0,38.2083,38.2083,38.1505,38.1577,90000.0
2010-04-09 11:50:00,52.75,52.83,52.65,52.66,108000.0,38.1505,38.2083,38.0782,38.0854,108000.0
2010-04-09 12:00:00,52.66,52.69,52.61,52.68,123000.0,38.0854,38.1071,38.0492,38.0999,123000.0
2010-04-09 12:10:00,52.68,52.72,52.6,52.7,117400.0,38.0999,38.1288,38.042,38.1143,117400.0
2010-04-09 12:20:00,52.7,52.73,52.67,52.68,51800.0,38.1143,38.136,38.0926,38.0999,51800.0
2010-04-09 12:30:00,52.68,52.91,52.68,52.83,122000.0,38.0999,38.2662,38.0999,38.2083,122000.0
2010-04-09 12:40:00,52.82,52.98,52.82,52.95,75000.0,38.2011,38.3168,38.2011,38.2951,75000.0
2010-04-09 12:50:00,52.95,52.97,52.83,52.86,69000.0,38.2951,38.3096,38.2083,38.23,69000.0
2010-04-09 13:00:00,52.85,52.86,52.66,52.7,79400.0,38.2228,38.23,38.0854,38.1143,79400.0
2010-04-09 13:10:00,52.67,52.82,52.63,52.8,103200.0,38.0926,38.2011,38.0637,38.1867,103200.0
2010-04-09 13:20:00,52.81,52.87,52.77,52.85,39400.0,38.1939,38.2373,38.165,38.2228,39400.0
2010-04-09 13:30:00,52.85,52.85,52.76,52.77,68200.0,38.2228,38.2228,38.1577,38.165,68200.0
2010-04-09 13:40:00,52.76,52.85,52.67,52.67,85200.0,38.1577,38.2228,38.0926,38.0926,85200.0
2010-04-09 13:50:00,52.67,52.68,52.43,52.45,196400.0,38.0926,38.0999,37.9191,37.9335,196400.0
2010-04-09 14:00:00,52.45,52.57,52.34,52.52,139200.0,37.9335,38.0203,37.854,37.9841,139200.0
2010-04-09 14:10:00,52.52,52.72,52.52,52.62,73000.0,37.9841,38.1288,37.9841,38.0565,73000.0
2010-04-09 14:20:00,52.62,52.7,52.6,52.6,108600.0,38.0565,38.1143,38.042,38.042,108600.0
2010-04-09 14:30:00,52.6,52.62,52.46,52.49,121600.0,38.042,38.0565,37.9408,37.9624,121600.0
2010-04-09 14:40:00,52.5,52.52,52.47,52.49,99600.0,37.9697,37.9841,37.948,37.9624,99600.0
2010-04-09 14:50:00,52.49,52.51,52.4,52.42,106200.0,37.9624,37.9769,37.8974,37.9118,106200.0
2010-04-09 15:00:00,52.42,52.48,52.38,52.43,140800.0,37.9118,37.9552,37.8829,37.9191,140800.0
2010-04-09 15:10:00,52.43,52.45,52.38,52.41,109800.0,37.9191,37.9335,37.8829,37.9046,109800.0
2010-04-09 15:20:00,52.4,52.45,52.39,52.41,101600.0,37.8974,37.9335,37.8901,37.9046,101600.0
2010-04-09 15:30:00,52.41,52.47,52.38,52.41,200600.0,37.9046,37.948,37.8829,37.9046,200600.0
2010-04-09 15:40:00,52.41,52.49,52.34,52.47,379000.0,37.9046,37.9624,37.854,37.948,379000.0
2010-04-09 15:50:00,52.46,52.5,52.34,52.38,590400.0,37.9408,37.9697,37.854,37.8829,590400.0
2010-04-12 09:30:00,52.29,52.33,52.06,52.2,239600.0,37.8178,37.8467,37.6515,37.7527,239600.0
2010-04-12 09:40:00,52.21,52.29,51.96,52.21,223600.0,37.7599,37.8178,37.5791,37.7599,223600.0
2010-04-12 09:50:00,52.21,52.4,52.13,52.18,242200.0,37.7599,37.8974,37.7021,37.7382,242200.0
2010-04-12 10:00:00,52.18,52.26,52.1,52.13,137200.0,37.7382,37.7961,37.6804,37.7021,137200.0
2010-04-12 10:10:00,52.15,52.35,52.13,52.2,180200.0,37.7166,37.8612,37.7021,37.7527,180200.0
2010-04-12 10:20:00,52.2,52.49,52.19,52.41,186000.0,37.7527,37.9624,37.7455,37.9046,186000.0
2010-04-12 10:30:00,52.4,52.44,52.34,52.43,142200.0,37.8974,37.9263,37.854,37.9191,142200.0
2010-04-12 10:40:00,52.43,52.63,52.4,52.62,299600.0,37.9191,38.0637,37.8974,38.0565,299600.0
2010-04-12 10:50:00,52.62,52.84,52.61,52.83,95800.0,38.0565,38.2156,38.0492,38.2083,95800.0
2010-04-12 11:00:00,52.82,52.95,52.8,52.91,112600.0,38.2011,38.2951,38.1867,38.2662,112600.0
2010-04-12 11:10:00,52.91,53.0,52.9,52.93,185600.0,38.2662,38.3313,38.259,38.2807,185600.0
2010-04-12 11:20:00,52.92,53.11,52.9,52.98,114600.0,38.2734,38.4109,38.259,38.3168,114600.0
2010-04-12 11:30:00,52.99,53.13,52.9,53.11,142600.0,38.3241,38.4253,38.259,38.4109,142600.0
2010-04-12 11:40:00,53.12,53.18,53.08,53.1,114200.0,38.4181,38.4615,38.3892,38.4036,114200.0
2010-04-12 11:50:00,53.11,53.17,53.04,53.16,91600.0,38.4109,38.4542,38.3602,38.447,91600.0
2010-04-12 12:00:00,53.15,53.19,53.03,53.05,100000.0,38.4398,38.4687,38.353,38.3675,100000.0
2010-04-12 12:10:00,53.05,53.05,52.98,53.01,54800.0,38.3675,38.3675,38.3168,38.3385,54800.0
2010-04-12 12:20:00,53.02,53.09,52.97,53.09,61000.0,38.3458,38.3964,38.3096,38.3964,61000.0
2010-04-12 12:30:00,53.07,53.1,53.02,53.08,114600.0,38.3819,38.4036,38.3458,38.3892,114600.0
2010-04-12 12:40:00,53.09,53.15,53.02,53.12,104600.0,38.3964,38.4398,38.3458,38.4181,104600.0
2010-04-12 12:50:00,53.12,53.21,53.1,53.18,67000.0,38.4181,38.4832,38.4036,38.4615,67000.0
2010-04-12 13:00:00,53.19,53.35,53.19,53.27,172000.0,38.4687,38.5844,38.4687,38.5266,172000.0
2010-04-12 13:10:00,53.28,53.3,53.2,53.27,60200.0,38.5338,38.5483,38.4759,38.5266,60200.0
2010-04-12 13:20:00,53.29,53.34,53.24,53.28,118000.0,38.541,38.5772,38.5049,38.5338,118000.0
2010-04-12 13:30:00,53.29,53.44,53.27,53.43,141800.0,38.541,38.6495,38.5266,38.6423,141800.0
2010-04-12 13:40:00,53.42,53.43,53.35,53.37,149200.0,38.6351,38.6423,38.5844,38.5989,149200.0
2010-04-12 13:50:00,53.35,53.43,53.3,53.33,182400.0,38.5844,38.6423,38.5483,38.57,182400.0
2010-04-12 14:00:00,53.31,53.53,53.31,53.41,280200.0,38.5555,38.7146,38.5555,38.6278,280200.0
2010-04-12 14:10:00,53.42,53.44,53.3,53.32,128600.0,38.6351,38.6495,38.5483,38.5627,128600.0
2010-04-12 14:20:00,53.32,53.52,53.31,53.5,119600.0,38.5627,38.7074,38.5555,38.6929,119600.0
2010-04-12 14:30:00,53.5,53.58,53.47,53.5,106400.0,38.6929,38.7508,38.6712,38.6929,106400.0
2010-04-12 14:40:00,53.5,53.52,53.41,53.51,121000.0,38.6929,38.7074,38.6278,38.7001,121000.0
2010-04-12 14:50:00,53.51,53.57,53.46,53.51,130400.0,38.7001,38.7435,38.664,38.7001,130400.0
2010-04-12 15:00:00,53.5,53.57,53.45,53.49,155000.0,38.6929,38.7435,38.6568,38.6857,155000.0
2010-04-12 15:10:00,53.49,53.51,53.43,53.48,127000.0,38.6857,38.7001,38.6423,38.6784,127000.0
2010-04-12 15:20:00,53.48,53.49,53.25,53.37,225600.0,38.6784,38.6857,38.5121,38.5989,225600.0
2010-04-12 15:30:00,53.36,53.42,53.29,53.41,192800.0,38.5917,38.6351,38.541,38.6278,192800.0
2010-04-12 15:40:00,53.41,53.46,53.31,53.44,345800.0,38.6278,38.664,38.5555,38.6495,345800.0
2010-04-12 15:50:00,53.43,53.65,53.4,53.6,791800.0,38.6423,38.8014,38.6206,38.7652,791800.0
2010-04-13 09:30:00,53.48,53.74,53.26,53.57,380200.0,38.6784,38.8665,38.5193,38.7435,380200.0
2010-04-13 09:40:00,53.58,54.07,53.4,54.07,289200.0,38.7508,39.1052,38.6206,39.1052,289200.0
2010-04-13 09:50:00,54.04,54.2,53.85,53.94,326800.0,39.0835,39.1992,38.946,39.0111,326800.0
2010-04-13 10:00:00,53.94,54.05,53.8,53.97,231400.0,39.0111,39.0907,38.9099,39.0328,231400.0
2010-04-13 10:10:00,53.97,54.01,53.77,53.79,164400.0,39.0328,39.0618,38.8882,38.9027,164400.0
2010-04-13 10:20:00,53.77,53.77,53.4,53.42,374600.0,38.8882,38.8882,38.6206,38.6351,374600.0
2010-04-13 10:30:00,53.44,53.54,53.3,53.33,224000.0,38.6495,38.7218,38.5483,38.57,224000.0
2010-04-13 10:40:00,53.33,53.44,53.13,53.2,225400.0,38.57,38.6495,38.4253,38.4759,225400.0
2010-04-13 10:50:00,53.2,53.22,52.88,52.91,190000.0,38.4759,38.4904,38.2445,38.2662,190000.0
2010-04-13 11:00:00,52.93,52.94,52.71,52.74,215000.0,38.2807,38.2879,38.1216,38.1433,215000.0
2010-04-13 11:10:00,52.73,52.77,52.59,52.73,142400.0,38.136,38.165,38.0348,38.136,142400.0
2010-04-13 11:20:00,52.74,52.83,52.71,52.83,109600.0,38.1433,38.2083,38.1216,38.2083,109600.0
2010-04-13 11:30:00,52.82,52.91,52.8,52.88,133800.0,38.2011,38.2662,38.1867,38.2445,133800.0
2010-04-13 11:40:00,52.88,53.01,52.86,52.95,235800.0,38.2445,38.3385,38.23,38.2951,235800.0
2010-04-13 11:50:00,52.95,52.96,52.8,52.95,100000.0,38.2951,38.3024,38.1867,38.2951,100000.0
2010-04-13 12:00:00,52.95,52.97,52.81,52.85,129200.0,38.2951,38.3096,38.1939,38.2228,129200.0
2010-04-13 12:10:00,52.85,53.02,52.85,53.02,92600.0,38.2228,38.3458,38.2228,38.3458,92600.0
2010-04-13 12:20:00,53.02,53.16,52.98,53.12,126400.0,38.3458,38.447,38.3168,38.4181,126400.0
2010-04-13 12:30:00,53.1,53.12,52.93,52.99,77600.0,38.4036,38.4181,38.2807,38.3241,77600.0
2010-04-13 12:40:00,52.99,53.02,52.86,52.87,51800.0,38.3241,38.3458,38.23,38.2373,51800.0
2010-04-13 12:50:00,52.87,53.0,52.86,52.98,66200.0,38.2373,38.3313,38.23,38.3168,66200.0
2010-04-13 13:00:00,52.99,53.0,52.98,52.99,59200.0,38.3241,38.3313,38.3168,38.3241,59200.0
2010-04-13 13:10:00,52.99,53.02,52.94,52.96,73800.0,38.3241,38.3458,38.2879,38.3024,73800.0
2010-04-13 13:20:00,52.95,52.97,52.84,52.84,59200.0,38.2951,38.3096,38.2156,38.2156,59200.0
2010-04-13 13:30:00,52.85,52.94,52.8,52.94,59000.0,38.2228,38.2879,38.1867,38.2879,59000.0
2010-04-13 13:40:00,52.94,52.97,52.72,52.76,107200.0,38.2879,38.3096,38.1288,38.1577,107200.0
2010-04-13 13:50:00,52.77,52.82,52.72,52.82,113200.0,38.165,38.2011,38.1288,38.2011,113200.0
2010-04-13 14:00:00,52.81,53.02,52.8,52.9,155800.0,38.1939,38.3458,38.1867,38.259,155800.0
2010-04-13 14:10:00,52.9,53.05,52.9,52.99,79000.0,38.259,38.3675,38.259,38.3241,79000.0
2010-04-13 14:20:00,52.99,53.0,52.88,52.89,177600.0,38.3241,38.3313,38.2445,38.2517,177600.0
2010-04-13 14:30:00,52.89,53.17,52.88,53.13,232000.0,38.2517,38.4542,38.2445,38.4253,232000.0
2010-04-13 14:40:00,53.11,53.16,53.04,53.06,113400.0,38.4109,38.447,38.3602,38.3747,113400.0
2010-04-13 14:50:00,53.06,53.18,53.04,53.09,83800.0,38.3747,38.4615,38.3602,38.3964,83800.0
2010-04-13 15:00:00,53.09,53.18,53.08,53.15,216400.0,38.3964,38.4615,38.3892,38.4398,216400.0
2010-04-13 15:10:00,53.16,53.31,53.12,53.31,198400.0,38.447,38.5555,38.4181,38.5555,198400.0
2010-04-13 15:20:00,53.31,53.46,53.31,53.43,205800.0,38.5555,38.664,38.5555,38.6423,205800.0
2010-04-13 15:30:00,53.44,53.6,53.43,53.59,197800.0,38.6495,38.7652,38.6423,38.758,197800.0
2010-04-13 15:40:00,53.58,53.74,53.58,53.65,316000.0,38.7508,38.8665,38.7508,38.8014,316000.0
2010-04-13 15:50:00,53.65,53.7,53.57,53.69,660400.0,38.8014,38.8376,38.7435,38.8303,660400.0
2010-04-14 09:30:00,54.42,54.49,54.01,54.26,337200.0,39.4141,39.4648,39.1172,39.2982,337200.0
2010-04-14 09:40:00,54.27,54.34,54.1,54.13,264600.0,39.3055,39.3562,39.1823,39.2041,264600.0
2010-04-14 09:50:00,54.12,54.12,53.75,53.81,233200.0,39.1968,39.1968,38.9289,38.9723,233200.0
2010-04-14 10:00:00,53.82,54.02,53.69,54.01,168200.0,38.9796,39.1244,38.8854,39.1172,168200.0
2010-04-14 10:10:00,54.01,54.04,53.66,53.67,108600.0,39.1172,39.1389,38.8637,38.8709,108600.0
2010-04-14 10:20:00,53.66,53.95,53.66,53.92,77400.0,38.8637,39.0737,38.8637,39.052,77400.0
2010-04-14 10:30:00,53.94,54.25,53.93,54.2,219800.0,39.0665,39.291,39.0592,39.2548,219800.0
2010-04-14 10:40:00,54.2,54.27,54.15,54.18,201200.0,39.2548,39.3055,39.2186,39.2403,201200.0
2010-04-14 10:50:00,54.17,54.36,54.17,54.3,134200.0,39.233,39.3707,39.233,39.3272,134200.0
2010-04-14 11:00:00,54.31,54.47,54.31,54.38,156200.0,39.3344,39.4503,39.3344,39.3851,156200.0
2010-04-14 11:10:00,54.37,54.44,54.23,54.26,91800.0,39.3779,39.4286,39.2765,39.2982,91800.0
2010-04-14 11:20:00,54.27,54.33,54.22,54.33,98200.0,39.3055,39.3489,39.2693,39.3489,98200.0
2010-04-14 11:30:00,54.32,54.33,54.24,54.27,84400.0,39.3417,39.3489,39.2837,39.3055,84400.0
2010-04-14 11:40:00,54.27,54.37,54.27,54.29,92400.0,39.3055,39.3779,39.3055,39.32,92400.0
2010-04-14 11:50:00,54.29,54.38,54.25,54.34,83000.0,39.32,39.3851,39.291,39.3562,83000.0
2010-04-14 12:00:00,54.35,54.36,54.28,54.3,82800.0,39.3634,39.3707,39.3127,39.3272,82800.0
2010-04-14 12:10:00,54.29,54.42,54.29,54.4,63000.0,39.32,39.4141,39.32,39.3996,63000.0
2010-04-14 12:20:00,54.41,54.42,54.34,54.37,62800.0,39.4069,39.4141,39.3562,39.3779,62800.0
2010-04-14 12:30:00,54.36,54.36,54.21,54.21,93600.0,39.3707,39.3707,39.262,39.262,93600.0
2010-04-14 12:40:00,54.21,54.3,54.2,54.3,44800.0,39.262,39.3272,39.2548,39.3272,44800.0
2010-04-14 12:50:00,54.3,54.33,54.22,54.24,63000.0,39.3272,39.3489,39.2693,39.2837,63000.0
2010-04-14 13:00:00,54.24,54.26,54.15,54.15,58200.0,39.2837,39.2982,39.2186,39.2186,58200.0
2010-04-14 13:10:00,54.16,54.26,54.14,54.16,75000.0,39.2258,39.2982,39.2113,39.2258,75000.0
2010-04-14 13:20:00,54.16,54.22,54.16,54.21,67400.0,39.2258,39.2693,39.2258,39.262,67400.0
2010-04-14 13:30:00,54.21,54.31,54.21,54.26,137200.0,39.262,39.3344,39.262,39.2982,137200.0
2010-04-14 13:40:00,54.26,54.3,54.23,54.27,109600.0,39.2982,39.3272,39.2765,39.3055,109600.0
2010-04-14 13:50:00,54.26,54.34,54.26,54.32,78600.0,39.2982,39.3562,39.2982,39.3417,78600.0
2010-04-14 14:00:00,54.34,54.49,54.34,54.42,94200.0,39.3562,39.4648,39.3562,39.4141,94200.0
2010-04-14 14:10:00,54.41,54.47,54.37,54.41,89200.0,39.4069,39.4503,39.3779,39.4069,89200.0
2010-04-14 14:20:00,54.41,54.6,54.41,54.48,191200.0,39.4069,39.5445,39.4069,39.4576,191200.0
2010-04-14 14:30:00,54.49,54.63,54.48,54.62,104600.0,39.4648,39.5662,39.4576,39.559,104600.0
2010-04-14 14:40:00,54.62,54.72,54.6,54.65,147600.0,39.559,39.6314,39.5445,39.5807,147600.0
2010-04-14 14:50:00,54.65,54.66,54.53,54.59,113800.0,39.5807,39.5879,39.4938,39.5372,113800.0
2010-04-14 15:00:00,54.59,54.61,54.49,54.52,122200.0,39.5372,39.5517,39.4648,39.4865,122200.0
2010-04-14 15:10:00,54.52,54.59,54.49,54.55,91000.0,39.4865,39.5372,39.4648,39.5083,91000.0
2010-04-14 15:20:00,54.55,54.59,54.46,54.57,115200.0,39.5083,39.5372,39.4431,39.5227,115200.0
2010-04-14 15:30:00,54.57,54.63,54.51,54.6,230000.0,39.5227,39.5662,39.4793,39.5445,230000.0
2010-04-14 15:40:00,54.6,54.67,54.54,54.62,234400.0,39.5445,39.5952,39.501,39.559,234400.0
2010-04-14 15:50:00,54.62,54.72,54.61,54.66,458200.0,39.559,39.6314,39.5517,39.5879,458200.0
2010-04-15 09:30:00,54.69,54.99,54.35,54.92,194600.0,39.6097,39.8269,39.3634,39.7762,194600.0
2010-04-15 09:40:00,54.88,55.0,54.75,54.77,119400.0,39.7473,39.8342,39.6531,39.6676,119400.0
2010-04-15 09:50:00,54.77,54.87,54.7,54.74,72200.0,39.6676,39.74,39.6169,39.6459,72200.0
2010-04-15 10:00:00,54.74,55.0,54.74,54.97,80600.0,39.6459,39.8342,39.6459,39.8124,80600.0
2010-04-15 10:10:00,54.97,55.08,54.95,54.98,146400.0,39.8124,39.8921,39.798,39.8197,146400.0
2010-04-15 10:20:00,54.96,55.1,54.92,55.05,69400.0,39.8052,39.9066,39.7762,39.8704,69400.0
2010-04-15 10:30:00,55.03,55.12,54.91,54.99,79400.0,39.8559,39.9211,39.769,39.8269,79400.0
2010-04-15 10:40:00,54.98,55.19,54.96,55.03,60400.0,39.8197,39.9718,39.8052,39.8559,60400.0
2010-04-15 10:50:00,55.03,55.22,55.03,55.21,64400.0,39.8559,39.9935,39.8559,39.9863,64400.0
2010-04-15 11:00:00,55.22,55.27,55.12,55.18,73400.0,39.9935,40.0297,39.9211,39.9645,73400.0
2010-04-15 11:10:00,55.16,55.28,55.13,55.18,71200.0,39.9501,40.037,39.9283,39.9645,71200.0
2010-04-15 11:20:00,55.17,55.29,55.13,55.18,96400.0,39.9573,40.0442,39.9283,39.9645,96400.0
2010-04-15 11:30:00,55.19,55.19,54.95,55.17,153800.0,39.9718,39.9718,39.798,39.9573,153800.0
2010-04-15 11:40:00,55.15,55.17,55.01,55.04,71600.0,39.9428,39.9573,39.8414,39.8631,71600.0
2010-04-15 11:50:00,55.06,55.13,55.01,55.11,74400.0,39.8776,39.9283,39.8414,39.9138,74400.0
2010-04-15 12:00:00,55.11,55.17,54.95,54.98,71000.0,39.9138,39.9573,39.798,39.8197,71000.0
2010-04-15 12:10:00,54.97,55.13,54.93,55.07,68600.0,39.8124,39.9283,39.7835,39.8849,68600.0
2010-04-15 12:20:00,55.07,55.16,55.02,55.12,60000.0,39.8849,39.9501,39.8487,39.9211,60000.0
2010-04-15 12:30:00,55.11,55.16,55.07,55.15,61000.0,39.9138,39.9501,39.8849,39.9428,61000.0
2010-04-15 12:40:00,55.15,55.15,55.05,55.13,64000.0,39.9428,39.9428,39.8704,39.9283,64000.0
2010-04-15 12:50:00,55.15,55.17,55.11,55.16,58800.0,39.9428,39.9573,39.9138,39.9501,58800.0
2010-04-15 13:00:00,55.16,55.2,55.05,55.15,381400.0,39.9501,39.979,39.8704,39.9428,381400.0
2010-04-15 13:10:00,55.15,55.21,55.1,55.13,56400.0,39.9428,39.9863,39.9066,39.9283,56400.0
2010-04-15 13:20:00,55.13,55.22,55.11,55.22,39200.0,39.9283,39.9935,39.9138,39.9935,39200.0
2010-04-15 13:30:00,55.22,55.3,55.21,55.3,52600.0,39.9935,40.0515,39.9863,40.0515,52600.0
2010-04-15 13:40:00,55.29,55.37,55.26,55.27,83000.0,40.0442,40.1022,40.0225,40.0297,83000.0
2010-04-15 13:50:00,55.25,55.35,55.25,55.35,80600.0,40.0152,40.0877,40.0152,40.0877,80600.0
2010-04-15 14:00:00,55.35,55.43,55.34,55.37,108800.0,40.0877,40.1456,40.0804,40.1022,108800.0
2010-04-15 14:10:00,55.38,55.43,55.34,55.41,50400.0,40.1094,40.1456,40.0804,40.1311,50400.0
2010-04-15 14:20:00,55.41,55.48,55.35,55.4,55000.0,40.1311,40.1818,40.0877,40.1239,55000.0
2010-04-15 14:30:00,55.4,55.42,55.23,55.32,59400.0,40.1239,40.1384,40.0008,40.0659,59400.0
2010-04-15 14:40:00,55.33,55.37,55.26,55.34,49000.0,40.0732,40.1022,40.0225,40.0804,49000.0
2010-04-15 14:50:00,55.34,55.38,55.31,55.38,66200.0,40.0804,40.1094,40.0587,40.1094,66200.0
2010-04-15 15:00:00,55.38,55.4,55.24,55.32,142600.0,40.1094,40.1239,40.008,40.0659,142600.0
2010-04-15 15:10:00,55.31,55.37,55.15,55.18,177600.0,40.0587,40.1022,39.9428,39.9645,177600.0
2010-04-15 15:20:00,55.16,55.27,55.05,55.06,84200.0,39.9501,40.0297,39.8704,39.8776,84200.0
2010-04-15 15:30:00,55.06,55.19,55.06,55.14,164600.0,39.8776,39.9718,39.8776,39.9356,164600.0
2010-04-15 15:40:00,55.15,55.2,55.04,55.17,212000.0,39.9428,39.979,39.8631,39.9573,212000.0
2010-04-15 15:50:00,55.17,55.26,55.13,55.21,341200.0,39.9573,40.0225,39.9283,39.9863,341200.0
2010-04-16 09:30:00,54.78,55.18,54.78,55.15,467400.0,39.6748,39.9645,39.6748,39.9428,467400.0
2010-04-16 09:40:00,55.13,55.15,54.48,54.48,183800.0,39.9283,39.9428,39.4576,39.4576,183800.0
2010-04-16 09:50:00,54.52,54.6,54.45,54.54,116000.0,39.4865,39.5445,39.4358,39.501,116000.0
2010-04-16 10:00:00,54.51,54.88,54.51,54.84,137400.0,39.4793,39.7473,39.4793,39.7183,137400.0
2010-04-16 10:10:00,54.84,54.95,54.81,54.93,136800.0,39.7183,39.798,39.6966,39.7835,136800.0
2010-04-16 10:20:00,54.93,55.04,54.88,54.88,73800.0,39.7835,39.8631,39.7473,39.7473,73800.0
2010-04-16 10:30:00,54.88,54.95,54.5,54.52,128400.0,39.7473,39.798,39.472,39.4865,128400.0
2010-04-16 10:40:00,54.5,54.8,54.48,54.71,324000.0,39.472,39.6893,39.4576,39.6241,324000.0
2010-04-16 10:50:00,54.7,54.81,54.5,54.78,566600.0,39.6169,39.6966,39.472,39.6748,566600.0
2010-04-16 11:00:00,54.78,54.93,54.65,54.66,127600.0,39.6748,39.7835,39.5807,39.5879,127600.0
2010-04-16 11:10:00,54.64,54.65,54.2,54.24,304600.0,39.5734,39.5807,39.2548,39.2837,304600.0
2010-04-16 11:20:00,54.24,54.48,54.23,54.43,140200.0,39.2837,39.4576,39.2765,39.4213,140200.0
2010-04-16 11:30:00,54.43,54.46,54.24,54.25,132200.0,39.4213,39.4431,39.2837,39.291,132200.0
2010-04-16 11:40:00,54.25,54.37,54.23,54.24,105000.0,39.291,39.3779,39.2765,39.2837,105000.0
2010-04-16 11:50:00,54.24,54.28,54.13,54.17,142600.0,39.2837,39.3127,39.2041,39.233,142600.0
2010-04-16 12:00:00,54.17,54.23,54.05,54.18,108400.0,39.233,39.2765,39.1461,39.2403,108400.0
2010-04-16 12:10:00,54.2,54.22,54.1,54.21,77600.0,39.2548,39.2693,39.1823,39.262,77600.0
2010-04-16 12:20:00,54.21,54.24,54.15,54.15,102000.0,39.262,39.2837,39.2186,39.2186,102000.0
2010-04-16 12:30:00,54.17,54.17,53.97,53.97,63000.0,39.233,39.233,39.0882,39.0882,63000.0
2010-04-16 12:40:00,53.97,54.1,53.9,53.99,74400.0,39.0882,39.1823,39.0375,39.1027,74400.0
2010-04-16 12:50:00,53.97,54.15,53.96,54.1,66200.0,39.0882,39.2186,39.0809,39.1823,66200.0
2010-04-16 13:00:00,54.12,54.2,54.08,54.15,57600.0,39.1968,39.2548,39.1679,39.2186,57600.0
2010-04-16 13:10:00,54.13,54.17,54.02,54.06,57600.0,39.2041,39.233,39.1244,39.1534,57600.0
2010-04-16 13:20:00,54.07,54.13,54.01,54.05,35800.0,39.1606,39.2041,39.1172,39.1461,35800.0
2010-04-16 13:30:00,54.04,54.1,53.99,54.08,47600.0,39.1389,39.1823,39.1027,39.1679,47600.0
2010-04-16 13:40:00,54.08,54.13,53.98,53.99,81400.0,39.1679,39.2041,39.0954,39.1027,81400.0
2010-04-16 13:50:00,54.0,54.04,53.98,54.04,115400.0,39.1099,39.1389,39.0954,39.1389,115400.0
2010-04-16 14:00:00,54.03,54.07,53.98,54.07,154400.0,39.1316,39.1606,39.0954,39.1606,154400.0
2010-04-16 14:10:00,54.05,54.07,53.96,53.97,162000.0,39.1461,39.1606,39.0809,39.0882,162000.0
2010-04-16 14:20:00,53.98,54.04,53.97,53.99,166600.0,39.0954,39.1389,39.0882,39.1027,166600.0
2010-04-16 14:30:00,53.99,54.05,53.95,53.98,80200.0,39.1027,39.1461,39.0737,39.0954,80200.0
2010-04-16 14:40:00,53.97,54.01,53.96,53.99,122200.0,39.0882,39.1172,39.0809,39.1027,122200.0
2010-04-16 14:50:00,53.99,54.03,53.9,53.9,107800.0,39.1027,39.1316,39.0375,39.0375,107800.0
2010-04-16 15:00:00,53.9,53.93,53.8,53.88,205000.0,39.0375,39.0592,38.9651,39.023,205000.0
2010-04-16 15:10:00,53.88,53.91,53.65,53.7,153600.0,39.023,39.0447,38.8564,38.8926,153600.0
2010-04-16 15:20:00,53.71,53.79,53.69,53.75,124400.0,38.8999,38.9578,38.8854,38.9289,124400.0
2010-04-16 15:30:00,53.74,53.9,53.68,53.84,211600.0,38.9216,39.0375,38.8782,38.994,211600.0
2010-04-16 15:40:00,53.85,53.87,53.66,53.71,271000.0,39.0013,39.0158,38.8637,38.8999,271000.0
2010-04-16 15:50:00,53.72,53.82,53.67,53.71,549800.0,38.9071,38.9796,38.8709,38.8999,549800.0
2010-04-19 09:30:00,53.23,53.97,53.15,53.86,282600.0,38.5522,39.0882,38.4943,39.0085,282600.0
2010-04-19 09:40:00,53.84,53.93,53.7,53.71,219000.0,38.994,39.0592,38.8926,38.8999,219000.0
2010-04-19 09:50:00,53.73,54.2,53.66,54.07,178400.0,38.9144,39.2548,38.8637,39.1606,178400.0
2010-04-19 10:00:00,54.04,54.19,53.92,53.99,172400.0,39.1389,39.2475,39.052,39.1027,172400.0
2010-04-19 10:10:00,53.98,54.1,53.98,54.09,139200.0,39.0954,39.1823,39.0954,39.1751,139200.0
2010-04-19 10:20:00,54.08,54.1,53.77,53.82,144400.0,39.1679,39.1823,38.9433,38.9796,144400.0
2010-04-19 10:30:00,53.81,53.81,53.7,53.8,173600.0,38.9723,38.9723,38.8926,38.9651,173600.0
2010-04-19 10:40:00,53.81,53.88,53.72,53.74,132400.0,38.9723,39.023,38.9071,38.9216,132400.0
2010-04-19 10:50:00,53.74,53.79,53.67,53.74,118600.0,38.9216,38.9578,38.8709,38.9216,118600.0
2010-04-19 11:00:00,53.76,53.83,53.69,53.73,98200.0,38.9361,38.9868,38.8854,38.9144,98200.0
2010-04-19 11:10:00,53.73,53.85,53.69,53.79,127400.0,38.9144,39.0013,38.8854,38.9578,127400.0
2010-04-19 11:20:00,53.81,53.81,53.71,53.77,77400.0,38.9723,38.9723,38.8999,38.9433,77400.0
2010-04-19 11:30:00,53.78,53.93,53.75,53.75,111400.0,38.9506,39.0592,38.9289,38.9289,111400.0
2010-04-19 11:40:00,53.76,53.82,53.76,53.77,67800.0,38.9361,38.9796,38.9361,38.9433,67800.0
2010-04-19 11:50:00,53.77,53.77,53.54,53.64,125600.0,38.9433,38.9433,38.7768,38.8492,125600.0
2010-04-19 12:00:00,53.63,53.76,53.57,53.65,121200.0,38.8419,38.9361,38.7985,38.8564,121200.0
2010-04-19 12:10:00,53.65,53.66,53.53,53.66,163600.0,38.8564,38.8637,38.7695,38.8637,163600.0
2010-04-19 12:20:00,53.66,53.8,53.57,53.65,97400.0,38.8637,38.9651,38.7985,38.8564,97400.0
2010-04-19 12:30:00,53.64,53.67,53.58,53.65,77200.0,38.8492,38.8709,38.8057,38.8564,77200.0
2010-04-19 12:40:00,53.65,53.81,53.63,53.74,94400.0,38.8564,38.9723,38.8419,38.9216,94400.0
2010-04-19 12:50:00,53.73,53.74,53.61,53.63,54600.0,38.9144,38.9216,38.8275,38.8419,54600.0
2010-04-19 13:00:00,53.64,53.64,53.48,53.49,80800.0,38.8492,38.8492,38.7333,38.7405,80800.0
2010-04-19 13:10:00,53.5,53.63,53.47,53.57,51800.0,38.7478,38.8419,38.7261,38.7985,51800.0
2010-04-19 13:20:00,53.58,53.7,53.56,53.65,77800.0,38.8057,38.8926,38.7912,38.8564,77800.0
2010-04-19 13:30:00,53.66,53.66,53.46,53.46,98200.0,38.8637,38.8637,38.7188,38.7188,98200.0
2010-04-19 13:40:00,53.47,53.59,53.47,53.49,55000.0,38.7261,38.813,38.7261,38.7405,55000.0
2010-04-19 13:50:00,53.49,53.49,53.37,53.38,62800.0,38.7405,38.7405,38.6536,38.6609,62800.0
2010-04-19 14:00:00,53.38,53.55,53.36,53.54,81400.0,38.6609,38.784,38.6464,38.7768,81400.0
2010-04-19 14:10:00,53.54,53.77,53.54,53.74,79400.0,38.7768,38.9433,38.7768,38.9216,79400.0
2010-04-19 14:20:00,53.73,53.87,53.67,53.85,58600.0,38.9144,39.0158,38.8709,39.0013,58600.0
2010-04-19 14:30:00,53.84,53.93,53.81,53.84,91600.0,38.994,39.0592,38.9723,38.994,91600.0
2010-04-19 14:40:00,53.85,53.98,53.76,53.82,165800.0,39.0013,39.0954,38.9361,38.9796,165800.0
2010-04-19 14:50:00,53.84,54.07,53.84,54.06,116800.0,38.994,39.1606,38.994,39.1534,116800.0
2010-04-19 15:00:00,54.06,54.16,54.0,54.06,120200.0,39.1534,39.2258,39.1099,39.1534,120200.0
2010-04-19 15:10:00,54.05,54.07,53.95,53.98,149400.0,39.1461,39.1606,39.0737,39.0954,149400.0
2010-04-19 15:20:00,53.99,54.06,53.95,54.04,142600.0,39.1027,39.1534,39.0737,39.1389,142600.0
2010-04-19 15:30:00,54.03,54.07,53.9,54.04,200600.0,39.1316,39.1606,39.0375,39.1389,200600.0
2010-04-19 15:40:00,54.04,54.08,53.95,54.06,167600.0,39.1389,39.1679,39.0737,39.1534,167600.0
2010-04-19 15:50:00,54.06,54.13,53.99,54.0,345400.0,39.1534,39.2041,39.1027,39.1099,345400.0
2010-04-20 09:30:00,54.44,54.74,54.44,54.7,160400.0,39.4286,39.6459,39.4286,39.6169,160400.0
2010-04-20 09:40:00,54.67,54.71,54.46,54.64,126200.0,39.5952,39.6241,39.4431,39.5734,126200.0
2010-04-20 09:50:00,54.64,54.69,54.57,54.6,146200.0,39.5734,39.6097,39.5227,39.5445,146200.0
2010-04-20 10:00:00,54.63,54.79,54.6,54.75,137000.0,39.5662,39.6821,39.5445,39.6531,137000.0
2010-04-20 10:10:00,54.74,55.0,54.74,54.96,220000.0,39.6459,39.8342,39.6459,39.8052,220000.0
2010-04-20 10:20:00,54.95,55.09,54.95,55.06,174600.0,39.798,39.8994,39.798,39.8776,174600.0
2010-04-20 10:30:00,55.04,55.22,54.92,55.02,171600.0,39.8631,39.9935,39.7762,39.8487,171600.0
2010-04-20 10:40:00,55.01,55.21,55.01,55.1,96200.0,39.8414,39.9863,39.8414,39.9066,96200.0
2010-04-20 10:50:00,55.12,55.17,54.98,55.15,94600.0,39.9211,39.9573,39.8197,39.9428,94600.0
2010-04-20 11:00:00,55.13,55.39,55.13,55.31,109800.0,39.9283,40.1166,39.9283,40.0587,109800.0
2010-04-20 11:10:00,55.3,55.38,55.22,55.25,78600.0,40.0515,40.1094,39.9935,40.0152,78600.0
2010-04-20 11:20:00,55.25,55.35,55.19,55.34,91600.0,40.0152,40.0877,39.9718,40.0804,91600.0
2010-04-20 11:30:00,55.35,55.67,55.34,55.5,147400.0,40.0877,40.3194,40.0804,40.1963,147400.0
2010-04-20 11:40:00,55.49,55.54,55.32,55.35,87800.0,40.1891,40.2253,40.0659,40.0877,87800.0
2010-04-20 11:50:00,55.35,55.4,55.27,55.35,64600.0,40.0877,40.1239,40.0297,40.0877,64600.0
2010-04-20 12:00:00,55.35,55.42,55.3,55.42,144400.0,40.0877,40.1384,40.0515,40.1384,144400.0
2010-04-20 12:10:00,55.43,55.45,55.38,55.45,129200.0,40.1456,40.1601,40.1094,40.1601,129200.0
2010-04-20 12:20:00,55.43,55.45,55.31,55.44,120600.0,40.1456,40.1601,40.0587,40.1528,120600.0
2010-04-20 12:30:00,55.43,55.45,55.3,55.33,105400.0,40.1456,40.1601,40.0515,40.0732,105400.0
2010-04-20 12:40:00,55.35,55.38,55.19,55.19,71400.0,40.0877,40.1094,39.9718,39.9718,71400.0
2010-04-20 12:50:00,55.2,55.33,55.2,55.3,59800.0,39.979,40.0732,39.979,40.0515,59800.0
2010-04-20 13:00:00,55.34,55.41,55.22,55.22,54800.0,40.0804,40.1311,39.9935,39.9935,54800.0
2010-04-20 13:10:00,55.22,55.33,55.22,55.31,39600.0,39.9935,40.0732,39.9935,40.0587,39600.0
2010-04-20 13:20:00,55.32,55.49,55.31,55.48,63800.0,40.0659,40.1891,40.0587,40.1818,63800.0
2010-04-20 13:30:00,55.49,55.55,55.46,55.52,101800.0,40.1891,40.2325,40.1673,40.2108,101800.0
2010-04-20 13:40:00,55.51,55.55,55.48,55.54,47400.0,40.2035,40.2325,40.1818,40.2253,47400.0
2010-04-20 13:50:00,55.55,55.58,55.47,55.52,73600.0,40.2325,40.2542,40.1746,40.2108,73600.0
2010-04-20 14:00:00,55.52,55.6,55.48,55.56,72200.0,40.2108,40.2687,40.1818,40.2398,72200.0
2010-04-20 14:10:00,55.56,55.69,55.54,55.67,110000.0,40.2398,40.3339,40.2253,40.3194,110000.0
2010-04-20 14:20:00,55.67,55.82,55.66,55.79,188000.0,40.3194,40.4281,40.3122,40.4063,188000.0
2010-04-20 14:30:00,55.78,55.8,55.74,55.76,111000.0,40.3991,40.4136,40.3701,40.3846,111000.0
2010-04-20 14:40:00,55.75,55.84,55.74,55.77,129400.0,40.3774,40.4426,40.3701,40.3919,129400.0
2010-04-20 14:50:00,55.77,55.81,55.71,55.74,165400.0,40.3919,40.4208,40.3484,40.3701,165400.0
2010-04-20 15:00:00,55.74,55.8,55.68,55.74,118400.0,40.3701,40.4136,40.3267,40.3701,118400.0
2010-04-20 15:10:00,55.74,55.77,55.67,55.69,127000.0,40.3701,40.3919,40.3194,40.3339,127000.0
2010-04-20 15:20:00,55.69,55.81,55.64,55.81,193600.0,40.3339,40.4208,40.2977,40.4208,193600.0
2010-04-20 15:30:00,55.81,55.82,55.69,55.76,197800.0,40.4208,40.4281,40.3339,40.3846,197800.0
2010-04-20 15:40:00,55.75,55.83,55.7,55.78,287800.0,40.3774,40.4353,40.3412,40.3991,287800.0
2010-04-20 15:50:00,55.78,55.81,55.73,55.76,585600.0,40.3991,40.4208,40.3629,40.3846,585600.0
2010-04-21 09:30:00,55.66,56.0,55.31,55.34,189400.0,40.3122,40.5584,40.0587,40.0804,189400.0
2010-04-21 09:40:00,55.34,55.78,55.34,55.68,105400.0,40.0804,40.3991,40.0804,40.3267,105400.0
2010-04-21 09:50:00,55.65,55.65,55.44,55.62,110000.0,40.3049,40.3049,40.1528,40.2832,110000.0
2010-04-21 10:00:00,55.61,55.67,55.47,55.66,462000.0,40.276,40.3194,40.1746,40.3122,462000.0
2010-04-21 10:10:00,55.67,56.11,55.64,55.97,204800.0,40.3194,40.6381,40.2977,40.5367,204800.0
2010-04-21 10:20:00,55.97,55.98,55.7,55.88,137600.0,40.5367,40.5439,40.3412,40.4715,137600.0
2010-04-21 10:30:00,55.88,55.88,55.48,55.58,144200.0,40.4715,40.4715,40.1818,40.2542,144200.0
2010-04-21 10:40:00,55.59,55.85,55.59,55.7,76000.0,40.2615,40.4498,40.2615,40.3412,76000.0
2010-04-21 10:50:00,55.68,55.7,55.46,55.47,67200.0,40.3267,40.3412,40.1673,40.1746,67200.0
2010-04-21 11:00:00,55.49,55.6,55.37,55.38,117800.0,40.1891,40.2687,40.1022,40.1094,117800.0
2010-04-21 11:10:00,55.38,55.52,55.33,55.52,82800.0,40.1094,40.2108,40.0732,40.2108,82800.0
2010-04-21 11:20:00,55.52,55.55,55.23,55.35,90000.0,40.2108,40.2325,40.0008,40.0877,90000.0
2010-04-21 11:30:00,55.35,55.48,55.27,55.41,162800.0,40.0877,40.1818,40.0297,40.1311,162800.0
2010-04-21 11:40:00,55.43,55.63,55.41,55.51,81600.0,40.1456,40.2905,40.1311,40.2035,81600.0
2010-04-21 11:50:00,55.5,55.77,55.5,55.66,85200.0,40.1963,40.3919,40.1963,40.3122,85200.0
2010-04-21 12:00:00,55.66,55.83,55.64,55.71,64800.0,40.3122,40.4353,40.2977,40.3484,64800.0
2010-04-21 12:10:00,55.71,55.72,55.6,55.63,46800.0,40.3484,40.3556,40.2687,40.2905,46800.0
2010-04-21 12:20:00,55.63,55.93,55.63,55.88,84800.0,40.2905,40.5077,40.2905,40.4715,84800.0
2010-04-21 12:30:00,55.88,56.1,55.85,56.06,54400.0,40.4715,40.6309,40.4498,40.6019,54400.0
2010-04-21 12:40:00,56.07,56.09,55.91,55.93,33800.0,40.6091,40.6236,40.4933,40.5077,33800.0
2010-04-21 12:50:00,55.93,55.94,55.81,55.88,58200.0,40.5077,40.515,40.4208,40.4715,58200.0
2010-04-21 13:00:00,55.88,55.92,55.81,55.82,49800.0,40.4715,40.5005,40.4208,40.4281,49800.0
2010-04-21 13:10:00,55.82,55.82,55.69,55.74,25400.0,40.4281,40.4281,40.3339,40.3701,25400.0
2010-04-21 13:20:00,55.74,55.85,55.72,55.76,46800.0,40.3701,40.4498,40.3556,40.3846,46800.0
2010-04-21 13:30:00,55.75,55.79,55.71,55.74,79200.0,40.3774,40.4063,40.3484,40.3701,79200.0
2010-04-21 13:40:00,55.75,55.79,55.7,55.73,32200.0,40.3774,40.4063,40.3412,40.3629,32200.0
2010-04-21 13:50:00,55.72,55.8,55.66,55.76,26200.0,40.3556,40.4136,40.3122,40.3846,26200.0
2010-04-21 14:00:00,55.75,55.8,55.62,55.62,43600.0,40.3774,40.4136,40.2832,40.2832,43600.0
2010-04-21 14:10:00,55.6,55.6,55.44,55.48,52800.0,40.2687,40.2687,40.1528,40.1818,52800.0
2010-04-21 14:20:00,55.47,55.49,55.38,55.43,42200.0,40.1746,40.1891,40.1094,40.1456,42200.0
2010-04-21 14:30:00,55.41,55.45,55.26,55.42,63600.0,40.1311,40.1601,40.0225,40.1384,63600.0
2010-04-21 14:40:00,55.43,55.56,55.43,55.52,34400.0,40.1456,40.2398,40.1456,40.2108,34400.0
2010-04-21 14:50:00,55.51,55.61,55.47,55.55,37000.0,40.2035,40.276,40.1746,40.2325,37000.0
2010-04-21 15:00:00,55.55,55.74,55.55,55.67,86800.0,40.2325,40.3701,40.2325,40.3194,86800.0
2010-04-21 15:10:00,55.67,55.73,55.64,55.68,65400.0,40.3194,40.3629,40.2977,40.3267,65400.0
2010-04-21 15:20:00,55.67,55.68,55.52,55.66,54400.0,40.3194,40.3267,40.2108,40.3122,54400.0
2010-04-21 15:30:00,55.68,55.83,55.66,55.78,115800.0,40.3267,40.4353,40.3122,40.3991,115800.0
2010-04-21 15:40:00,55.79,55.98,55.74,55.98,201200.0,40.4063,40.5439,40.3701,40.5439,201200.0
2010-04-21 15:50:00,55.98,56.02,55.85,55.91,303000.0,40.5439,40.5729,40.4498,40.4933,303000.0
2010-04-22 09:30:00,55.49,55.59,54.93,55.47,145200.0,40.1891,40.2615,39.7835,40.1746,145200.0
2010-04-22 09:40:00,55.48,55.52,55.0,55.24,164000.0,40.1818,40.2108,39.8342,40.008,164000.0
2010-04-22 09:50:00,55.24,55.38,55.17,55.28,130200.0,40.008,40.1094,39.9573,40.037,130200.0
2010-04-22 10:00:00,55.25,55.37,55.1,55.13,138400.0,40.0152,40.1022,39.9066,39.9283,138400.0
2010-04-22 10:10:00,55.11,55.33,55.09,55.26,132600.0,39.9138,40.0732,39.8994,40.0225,132600.0
2010-04-22 10:20:00,55.26,55.49,55.26,55.31,236200.0,40.0225,40.1891,40.0225,40.0587,236200.0
2010-04-22 10:30:00,55.32,55.82,55.31,55.56,323000.0,40.0659,40.4281,40.0587,40.2398,323000.0
2010-04-22 10:40:00,55.53,55.59,55.34,55.55,158000.0,40.218,40.2615,40.0804,40.2325,158000.0
2010-04-22 10:50:00,55.57,55.6,55.44,55.52,77800.0,40.247,40.2687,40.1528,40.2108,77800.0
2010-04-22 11:00:00,55.52,55.63,55.52,55.63,60600.0,40.2108,40.2905,40.2108,40.2905,60600.0
2010-04-22 11:10:00,55.65,55.67,55.35,55.5,108400.0,40.3049,40.3194,40.0877,40.1963,108400.0
2010-04-22 11:20:00,55.52,55.61,55.47,55.48,45600.0,40.2108,40.276,40.1746,40.1818,45600.0
2010-04-22 11:30:00,55.49,55.56,55.4,55.55,47400.0,40.1891,40.2398,40.1239,40.2325,47400.0
2010-04-22 11:40:00,55.59,55.6,55.52,55.58,57200.0,40.2615,40.2687,40.2108,40.2542,57200.0
2010-04-22 11:50:00,55.58,55.77,55.56,55.73,47000.0,40.2542,40.3919,40.2398,40.3629,47000.0
2010-04-22 12:00:00,55.73,55.93,55.63,55.88,98200.0,40.3629,40.5077,40.2905,40.4715,98200.0
2010-04-22 12:10:00,55.91,55.92,55.67,55.67,33000.0,40.4933,40.5005,40.3194,40.3194,33000.0
2010-04-22 12:20:00,55.63,55.77,55.63,55.71,38000.0,40.2905,40.3919,40.2905,40.3484,38000.0
2010-04-22 12:30:00,55.7,55.88,55.61,55.84,65200.0,40.3412,40.4715,40.276,40.4426,65200.0
2010-04-22 12:40:00,55.83,55.88,55.68,55.68,34800.0,40.4353,40.4715,40.3267,40.3267,34800.0
2010-04-22 12:50:00,55.68,55.76,55.62,55.75,53800.0,40.3267,40.3846,40.2832,40.3774,53800.0
2010-04-22 13:00:00,55.76,56.04,55.7,56.04,82400.0,40.3846,40.5874,40.3412,40.5874,82400.0
2010-04-22 13:10:00,56.06,56.17,56.01,56.04,62200.0,40.6019,40.6816,40.5657,40.5874,62200.0
2010-04-22 13:20:00,56.06,56.09,55.99,56.05,31200.0,40.6019,40.6236,40.5512,40.5946,31200.0
2010-04-22 13:30:00,56.05,56.13,56.0,56.01,84600.0,40.5946,40.6526,40.5584,40.5657,84600.0
2010-04-22 13:40:00,55.99,56.12,55.99,56.09,42600.0,40.5512,40.6453,40.5512,40.6236,42600.0
2010-04-22 13:50:00,56.1,56.26,56.02,56.23,113000.0,40.6309,40.7467,40.5729,40.725,113000.0
2010-04-22 14:00:00,56.23,56.23,56.09,56.19,45600.0,40.725,40.725,40.6236,40.696,45600.0
2010-04-22 14:10:00,56.19,56.19,56.04,56.1,90200.0,40.696,40.696,40.5874,40.6309,90200.0
2010-04-22 14:20:00,56.09,56.13,56.01,56.12,105800.0,40.6236,40.6526,40.5657,40.6453,105800.0
2010-04-22 14:30:00,56.12,56.26,56.1,56.14,49000.0,40.6453,40.7467,40.6309,40.6598,49000.0
2010-04-22 14:40:00,56.14,56.22,56.07,56.07,122400.0,40.6598,40.7178,40.6091,40.6091,122400.0
2010-04-22 14:50:00,56.07,56.17,56.03,56.16,44600.0,40.6091,40.6816,40.5802,40.6743,44600.0
2010-04-22 15:00:00,56.16,56.24,56.13,56.14,72200.0,40.6743,40.7323,40.6526,40.6598,72200.0
2010-04-22 15:10:00,56.14,56.41,56.12,56.36,144200.0,40.6598,40.8554,40.6453,40.8192,144200.0
2010-04-22 15:20:00,56.35,56.41,56.29,56.39,122800.0,40.8119,40.8554,40.7685,40.8409,122800.0
2010-04-22 15:30:00,56.39,56.41,56.33,56.38,130200.0,40.8409,40.8554,40.7974,40.8337,130200.0
2010-04-22 15:40:00,56.38,56.52,56.33,56.51,250800.0,40.8337,40.935,40.7974,40.9278,250800.0
2010-04-22 15:50:00,56.52,56.61,56.48,56.53,338000.0,40.935,41.0002,40.9061,40.9423,338000.0
2010-04-23 09:30:00,56.08,56.46,55.54,56.35,252600.0,40.6164,40.8916,40.2253,40.8119,252600.0
2010-04-23 09:40:00,56.33,56.35,55.99,56.11,113400.0,40.7974,40.8119,40.5512,40.6381,113400.0
2010-04-23 09:50:00,56.1,56.27,55.96,56.15,98600.0,40.6309,40.754,40.5295,40.6671,98600.0
2010-04-23 10:00:00,56.17,56.43,56.17,56.35,166800.0,40.6816,40.8699,40.6816,40.8119,166800.0
2010-04-23 10:10:00,56.37,56.6,56.26,56.26,107600.0,40.8264,40.993,40.7467,40.7467,107600.0
2010-04-23 10:20:00,56.27,56.35,56.19,56.19,166200.0,40.754,40.8119,40.696,40.696,166200.0
2010-04-23 10:30:00,56.19,56.23,55.98,56.19,164800.0,40.696,40.725,40.5439,40.696,164800.0
2010-04-23 10:40:00,56.16,56.38,56.13,56.18,81000.0,40.6743,40.8337,40.6526,40.6888,81000.0
2010-04-23 10:50:00,56.17,56.19,55.93,55.93,131400.0,40.6816,40.696,40.5077,40.5077,131400.0
2010-04-23 11:00:00,55.94,56.13,55.91,56.09,114200.0,40.515,40.6526,40.4933,40.6236,114200.0
2010-04-23 11:10:00,56.07,56.41,56.07,56.38,102600.0,40.6091,40.8554,40.6091,40.8337,102600.0
2010-04-23 11:20:00,56.38,56.38,56.02,56.1,75400.0,40.8337,40.8337,40.5729,40.6309,75400.0
2010-04-23 11:30:00,56.09,56.09,55.87,56.05,118200.0,40.6236,40.6236,40.4643,40.5946,118200.0
2010-04-23 11:40:00,56.05,56.16,55.93,56.11,61400.0,40.5946,40.6743,40.5077,40.6381,61400.0
2010-04-23 11:50:00,56.11,56.26,56.02,56.24,75800.0,40.6381,40.7467,40.5729,40.7323,75800.0
2010-04-23 12:00:00,56.25,56.41,56.23,56.35,83800.0,40.7395,40.8554,40.725,40.8119,83800.0
2010-04-23 12:10:00,56.35,56.38,56.21,56.3,148000.0,40.8119,40.8337,40.7105,40.7757,148000.0
2010-04-23 12:20:00,56.28,56.35,56.26,56.31,64600.0,40.7612,40.8119,40.7467,40.783,64600.0
2010-04-23 12:30:00,56.32,56.35,56.21,56.24,46200.0,40.7902,40.8119,40.7105,40.7323,46200.0
2010-04-23 12:40:00,56.24,56.27,56.21,56.24,43200.0,40.7323,40.754,40.7105,40.7323,43200.0
2010-04-23 12:50:00,56.22,56.4,56.19,56.4,47200.0,40.7178,40.8481,40.696,40.8481,47200.0
2010-04-23 13:00:00,56.39,56.39,56.3,56.32,70200.0,40.8409,40.8409,40.7757,40.7902,70200.0
2010-04-23 13:10:00,56.3,56.38,56.3,56.32,85000.0,40.7757,40.8337,40.7757,40.7902,85000.0
2010-04-23 13:20:00,56.32,56.35,56.25,56.27,73200.0,40.7902,40.8119,40.7395,40.754,73200.0
2010-04-23 13:30:00,56.29,56.4,56.27,56.36,79200.0,40.7685,40.8481,40.754,40.8192,79200.0
2010-04-23 13:40:00,56.34,56.58,56.34,56.57,118200.0,40.8047,40.9785,40.8047,40.9713,118200.0
2010-04-23 13:50:00,56.57,56.74,56.55,56.68,130800.0,40.9713,41.0944,40.9568,41.0509,130800.0
2010-04-23 14:00:00,56.68,56.7,56.59,56.6,175600.0,41.0509,41.0654,40.9857,40.993,175600.0
2010-04-23 14:10:00,56.62,56.76,56.59,56.68,166400.0,41.0075,41.1089,40.9857,41.0509,166400.0
2010-04-23 14:20:00,56.67,56.69,56.56,56.57,95600.0,41.0437,41.0582,40.964,40.9713,95600.0
2010-04-23 14:30:00,56.57,56.59,56.42,56.5,125400.0,40.9713,40.9857,40.8626,40.9206,125400.0
2010-04-23 14:40:00,56.52,56.65,56.49,56.63,95800.0,40.935,41.0292,40.9133,41.0147,95800.0
2010-04-23 14:50:00,56.65,56.87,56.63,56.81,147600.0,41.0292,41.1885,41.0147,41.1451,147600.0
2010-04-23 15:00:00,56.79,56.9,56.74,56.8,119600.0,41.1306,41.2103,41.0944,41.1378,119600.0
2010-04-23 15:10:00,56.8,56.93,56.8,56.88,76600.0,41.1378,41.232,41.1378,41.1958,76600.0
2010-04-23 15:20:00,56.91,56.93,56.78,56.87,194400.0,41.2175,41.232,41.1234,41.1885,194400.0
2010-04-23 15:30:00,56.87,56.91,56.75,56.84,193200.0,41.1885,41.2175,41.1016,41.1668,193200.0
2010-04-23 15:40:00,56.85,56.85,56.58,56.84,294000.0,41.1741,41.1741,40.9785,41.1668,294000.0
2010-04-23 15:50:00,56.84,56.93,56.78,56.86,389400.0,41.1668,41.232,41.1234,41.1813,389400.0
2010-04-26 09:30:00,56.98,57.13,56.81,56.98,134800.0,41.2682,41.3768,41.1451,41.2682,134800.0
2010-04-26 09:40:00,56.98,57.02,56.88,56.96,74000.0,41.2682,41.2972,41.1958,41.2537,74000.0
2010-04-26 09:50:00,56.95,57.02,56.77,56.79,105800.0,41.2465,41.2972,41.1161,41.1306,105800.0
2010-04-26 10:00:00,56.79,56.82,56.67,56.7,114400.0,41.1306,41.1523,41.0437,41.0654,114400.0
2010-04-26 10:10:00,56.7,56.94,56.7,56.74,122800.0,41.0654,41.2392,41.0654,41.0944,122800.0
2010-04-26 10:20:00,56.76,56.94,56.76,56.81,107200.0,41.1089,41.2392,41.1089,41.1451,107200.0
2010-04-26 10:30:00,56.8,56.88,56.71,56.83,78000.0,41.1378,41.1958,41.0727,41.1596,78000.0
2010-04-26 10:40:00,56.83,57.13,56.74,57.1,74600.0,41.1596,41.3768,41.0944,41.3551,74600.0
2010-04-26 10:50:00,57.07,57.29,57.02,57.19,89800.0,41.3334,41.4927,41.2972,41.4203,89800.0
2010-04-26 11:00:00,57.19,57.27,57.17,57.18,44800.0,41.4203,41.4782,41.4058,41.4131,44800.0
2010-04-26 11:10:00,57.18,57.18,56.99,56.99,73600.0,41.4131,41.4131,41.2754,41.2754,73600.0
2010-04-26 11:20:00,56.99,57.01,56.76,56.77,99200.0,41.2754,41.2899,41.1089,41.1161,99200.0
2010-04-26 11:30:00,56.77,56.79,56.62,56.66,84600.0,41.1161,41.1306,41.0075,41.0364,84600.0
2010-04-26 11:40:00,56.65,56.75,56.58,56.73,99200.0,41.0292,41.1016,40.9785,41.0871,99200.0
2010-04-26 11:50:00,56.73,56.74,56.48,56.49,128000.0,41.0871,41.0944,40.9061,40.9133,128000.0
2010-04-26 12:00:00,56.48,56.57,56.43,56.54,74800.0,40.9061,40.9713,40.8699,40.9495,74800.0
2010-04-26 12:10:00,56.56,56.74,56.56,56.6,78800.0,40.964,41.0944,40.964,40.993,78800.0
2010-04-26 12:20:00,56.6,56.62,56.48,56.58,66800.0,40.993,41.0075,40.9061,40.9785,66800.0
2010-04-26 12:30:00,56.58,56.68,56.56,56.62,81800.0,40.9785,41.0509,40.964,41.0075,81800.0
2010-04-26 12:40:00,56.62,56.63,56.55,56.6,44600.0,41.0075,41.0147,40.9568,40.993,44600.0
2010-04-26 12:50:00,56.58,56.58,56.44,56.55,100000.0,40.9785,40.9785,40.8771,40.9568,100000.0
2010-04-26 13:00:00,56.55,56.6,56.45,56.45,47000.0,40.9568,40.993,40.8843,40.8843,47000.0
2010-04-26 13:10:00,56.45,56.52,56.43,56.51,61800.0,40.8843,40.935,40.8699,40.9278,61800.0
2010-04-26 13:20:00,56.51,56.56,56.43,56.44,43400.0,40.9278,40.964,40.8699,40.8771,43400.0
2010-04-26 13:30:00,56.44,56.47,56.38,56.43,89000.0,40.8771,40.8988,40.8337,40.8699,89000.0
2010-04-26 13:40:00,56.44,56.44,56.28,56.31,71200.0,40.8771,40.8771,40.7612,40.783,71200.0
2010-04-26 13:50:00,56.32,56.32,56.23,56.27,124000.0,40.7902,40.7902,40.725,40.754,124000.0
2010-04-26 14:00:00,56.26,56.3,56.2,56.22,132200.0,40.7467,40.7757,40.7033,40.7178,132200.0
2010-04-26 14:10:00,56.22,56.31,56.22,56.29,84200.0,40.7178,40.783,40.7178,40.7685,84200.0
2010-04-26 14:20:00,56.29,56.34,56.27,56.33,111800.0,40.7685,40.8047,40.754,40.7974,111800.0
2010-04-26 14:30:00,56.34,56.34,56.24,56.24,71000.0,40.8047,40.8047,40.7323,40.7323,71000.0
2010-04-26 14:40:00,56.24,56.32,56.21,56.32,81600.0,40.7323,40.7902,40.7105,40.7902,81600.0
2010-04-26 14:50:00,56.33,56.35,56.17,56.17,82600.0,40.7974,40.8119,40.6816,40.6816,82600.0
2010-04-26 15:00:00,56.18,56.27,56.17,56.21,121600.0,40.6888,40.754,40.6816,40.7105,121600.0
2010-04-26 15:10:00,56.21,56.22,56.11,56.12,139400.0,40.7105,40.7178,40.6381,40.6453,139400.0
2010-04-26 15:20:00,56.13,56.22,56.08,56.16,247400.0,40.6526,40.7178,40.6164,40.6743,247400.0
2010-04-26 15:30:00,56.16,56.36,56.14,56.34,197400.0,40.6743,40.8192,40.6598,40.8047,197400.0
2010-04-26 15:40:00,56.35,56.36,56.19,56.27,183600.0,40.8119,40.8192,40.696,40.754,183600.0
2010-04-26 15:50:00,56.27,56.37,56.18,56.24,258600.0,40.754,40.8264,40.6888,40.7323,258600.0
2010-04-27 09:30:00,56.02,56.25,55.73,56.18,135800.0,40.5729,40.7395,40.3629,40.6888,135800.0
2010-04-27 09:40:00,56.18,56.52,56.13,56.22,151600.0,40.6888,40.935,40.6526,40.7178,151600.0
2010-04-27 09:50:00,56.2,56.25,55.96,56.21,120000.0,40.7033,40.7395,40.5295,40.7105,120000.0
2010-04-27 10:00:00,56.24,56.47,56.18,56.21,143000.0,40.7323,40.8988,40.6888,40.7105,143000.0
2010-04-27 10:10:00,56.21,56.24,56.01,56.12,100200.0,40.7105,40.7323,40.5657,40.6453,100200.0
2010-04-27 10:20:00,56.1,56.23,55.98,56.09,60600.0,40.6309,40.725,40.5439,40.6236,60600.0
2010-04-27 10:30:00,56.09,56.43,56.09,56.38,72800.0,40.6236,40.8699,40.6236,40.8337,72800.0
2010-04-27 10:40:00,56.39,56.41,56.19,56.21,84000.0,40.8409,40.8554,40.696,40.7105,84000.0
2010-04-27 10:50:00,56.19,56.21,55.96,55.99,77000.0,40.696,40.7105,40.5295,40.5512,77000.0
2010-04-27 11:00:00,56.01,56.1,55.85,55.87,51200.0,40.5657,40.6309,40.4498,40.4643,51200.0
2010-04-27 11:10:00,55.85,55.85,55.5,55.66,104600.0,40.4498,40.4498,40.1963,40.3122,104600.0
2010-04-27 11:20:00,55.63,55.67,54.98,55.11,164400.0,40.2905,40.3194,39.8197,39.9138,164400.0
2010-04-27 11:30:00,55.08,55.11,54.73,54.9,152200.0,39.8921,39.9138,39.6386,39.7618,152200.0
2010-04-27 11:40:00,54.9,55.07,54.82,54.82,67400.0,39.7618,39.8849,39.7038,39.7038,67400.0
2010-04-27 11:50:00,54.85,55.01,54.71,54.76,100200.0,39.7255,39.8414,39.6241,39.6604,100200.0
2010-04-27 12:00:00,54.76,55.13,54.75,54.98,73000.0,39.6604,39.9283,39.6531,39.8197,73000.0
2010-04-27 12:10:00,55.0,55.0,54.66,54.76,87200.0,39.8342,39.8342,39.5879,39.6604,87200.0
2010-04-27 12:20:00,54.79,55.08,54.77,54.92,65600.0,39.6821,39.8921,39.6676,39.7762,65600.0
2010-04-27 12:30:00,54.92,55.02,54.83,55.02,57000.0,39.7762,39.8487,39.7111,39.8487,57000.0
2010-04-27 12:40:00,54.99,55.07,54.93,54.93,53600.0,39.8269,39.8849,39.7835,39.7835,53600.0
2010-04-27 12:50:00,54.93,55.02,54.87,54.96,69000.0,39.7835,39.8487,39.74,39.8052,69000.0
2010-04-27 13:00:00,54.96,55.07,54.95,54.95,83200.0,39.8052,39.8849,39.798,39.798,83200.0
2010-04-27 13:10:00,54.96,55.11,54.78,55.11,150600.0,39.8052,39.9138,39.6748,39.9138,150600.0
2010-04-27 13:20:00,55.09,55.19,55.01,55.15,34200.0,39.8994,39.9718,39.8414,39.9428,34200.0
2010-04-27 13:30:00,55.13,55.16,54.85,54.88,85400.0,39.9283,39.9501,39.7255,39.7473,85400.0
2010-04-27 13:40:00,54.88,54.99,54.82,54.93,52000.0,39.7473,39.8269,39.7038,39.7835,52000.0
2010-04-27 13:50:00,54.93,54.96,54.85,54.87,101200.0,39.7835,39.8052,39.7255,39.74,101200.0
2010-04-27 14:00:00,54.85,54.97,54.66,54.84,124600.0,39.7255,39.8124,39.5879,39.7183,124600.0
2010-04-27 14:10:00,54.84,54.88,54.75,54.79,105000.0,39.7183,39.7473,39.6531,39.6821,105000.0
2010-04-27 14:20:00,54.77,54.85,54.69,54.73,167600.0,39.6676,39.7255,39.6097,39.6386,167600.0
2010-04-27 14:30:00,54.72,54.76,54.6,54.72,101600.0,39.6314,39.6604,39.5445,39.6314,101600.0
2010-04-27 14:40:00,54.69,54.77,54.55,54.69,56600.0,39.6097,39.6676,39.5083,39.6097,56600.0
2010-04-27 14:50:00,54.67,54.72,54.5,54.59,102200.0,39.5952,39.6314,39.472,39.5372,102200.0
2010-04-27 15:00:00,54.6,54.85,54.52,54.84,117400.0,39.5445,39.7255,39.4865,39.7183,117400.0
2010-04-27 15:10:00,54.85,54.88,54.67,54.88,112000.0,39.7255,39.7473,39.5952,39.7473,112000.0
2010-04-27 15:20:00,54.88,54.89,54.6,54.74,136200.0,39.7473,39.7545,39.5445,39.6459,136200.0
2010-04-27 15:30:00,54.74,54.74,54.57,54.63,151400.0,39.6459,39.6459,39.5227,39.5662,151400.0
2010-04-27 15:40:00,54.62,54.63,54.42,54.47,300800.0,39.559,39.5662,39.4141,39.4503,300800.0
2010-04-27 15:50:00,54.47,54.57,54.18,54.3,474600.0,39.4503,39.5227,39.2403,39.3272,474600.0
2010-04-28 09:30:00,54.7,54.98,54.7,54.81,139200.0,39.6169,39.8197,39.6169,39.6966,139200.0
2010-04-28 09:40:00,54.78,55.08,54.7,55.07,98400.0,39.6748,39.8921,39.6169,39.8849,98400.0
2010-04-28 09:50:00,55.07,55.2,54.68,54.84,162400.0,39.8849,39.979,39.6024,39.7183,162400.0
2010-04-28 10:00:00,54.87,54.88,54.47,54.55,132000.0,39.74,39.7473,39.4503,39.5083,132000.0
2010-04-28 10:10:00,54.5,54.68,54.47,54.52,115400.0,39.472,39.6024,39.4503,39.4865,115400.0
2010-04-28 10:20:00,54.54,54.69,54.34,54.56,128000.0,39.501,39.6097,39.3562,39.5155,128000.0
2010-04-28 10:30:00,54.56,54.67,54.22,54.38,112600.0,39.5155,39.5952,39.2693,39.3851,112600.0
2010-04-28 10:40:00,54.36,54.73,54.36,54.58,240000.0,39.3707,39.6386,39.3707,39.53,240000.0
2010-04-28 10:50:00,54.59,54.92,54.59,54.91,149800.0,39.5372,39.7762,39.5372,39.769,149800.0
2010-04-28 11:00:00,54.92,55.18,54.81,54.91,125800.0,39.7762,39.9645,39.6966,39.769,125800.0
2010-04-28 11:10:00,54.92,55.0,54.82,54.93,168400.0,39.7762,39.8342,39.7038,39.7835,168400.0
2010-04-28 11:20:00,54.93,54.97,54.41,54.55,166400.0,39.7835,39.8124,39.4069,39.5083,166400.0
2010-04-28 11:30:00,54.52,54.59,54.04,54.31,127600.0,39.4865,39.5372,39.1389,39.3344,127600.0
2010-04-28 11:40:00,54.32,54.63,54.31,54.51,70400.0,39.3417,39.5662,39.3344,39.4793,70400.0
2010-04-28 11:50:00,54.51,54.51,54.25,54.27,95000.0,39.4793,39.4793,39.291,39.3055,95000.0
2010-04-28 12:00:00,54.27,54.32,54.1,54.25,59200.0,39.3055,39.3417,39.1823,39.291,59200.0
2010-04-28 12:10:00,54.27,54.34,54.16,54.33,38800.0,39.3055,39.3562,39.2258,39.3489,38800.0
2010-04-28 12:20:00,54.3,54.63,54.25,54.58,46000.0,39.3272,39.5662,39.291,39.53,46000.0
2010-04-28 12:30:00,54.6,54.71,54.47,54.5,49000.0,39.5445,39.6241,39.4503,39.472,49000.0
2010-04-28 12:40:00,54.5,54.51,54.44,54.47,60800.0,39.472,39.4793,39.4286,39.4503,60800.0
2010-04-28 12:50:00,54.46,54.52,54.42,54.45,83200.0,39.4431,39.4865,39.4141,39.4358,83200.0
2010-04-28 13:00:00,54.46,54.6,54.43,54.54,75000.0,39.4431,39.5445,39.4213,39.501,75000.0
2010-04-28 13:10:00,54.53,54.55,54.45,54.48,45400.0,39.4938,39.5083,39.4358,39.4576,45400.0
2010-04-28 13:20:00,54.46,54.65,54.46,54.59,24800.0,39.4431,39.5807,39.4431,39.5372,24800.0
2010-04-28 13:30:00,54.59,54.69,54.55,54.65,34600.0,39.5372,39.6097,39.5083,39.5807,34600.0
2010-04-28 13:40:00,54.65,54.71,54.6,54.63,50600.0,39.5807,39.6241,39.5445,39.5662,50600.0
2010-04-28 13:50:00,54.63,54.7,54.6,54.63,22800.0,39.5662,39.6169,39.5445,39.5662,22800.0
2010-04-28 14:00:00,54.63,54.7,54.55,54.57,32200.0,39.5662,39.6169,39.5083,39.5227,32200.0
2010-04-28 14:10:00,54.57,54.68,54.49,54.57,83800.0,39.5227,39.6024,39.4648,39.5227,83800.0
2010-04-28 14:20:00,54.58,54.95,54.56,54.78,67800.0,39.53,39.798,39.5155,39.6748,67800.0
2010-04-28 14:30:00,54.74,54.85,54.66,54.82,77400.0,39.6459,39.7255,39.5879,39.7038,77400.0
2010-04-28 14:40:00,54.82,54.87,54.63,54.63,76600.0,39.7038,39.74,39.5662,39.5662,76600.0
2010-04-28 14:50:00,54.63,54.85,54.62,54.77,77200.0,39.5662,39.7255,39.559,39.6676,77200.0
2010-04-28 15:00:00,54.79,54.87,54.68,54.73,121600.0,39.6821,39.74,39.6024,39.6386,121600.0
2010-04-28 15:10:00,54.72,54.82,54.69,54.81,104200.0,39.6314,39.7038,39.6097,39.6966,104200.0
2010-04-28 15:20:00,54.8,54.88,54.76,54.8,103200.0,39.6893,39.7473,39.6604,39.6893,103200.0
2010-04-28 15:30:00,54.8,54.85,54.56,54.58,202400.0,39.6893,39.7255,39.5155,39.53,202400.0
2010-04-28 15:40:00,54.58,54.59,54.38,54.46,285800.0,39.53,39.5372,39.3851,39.4431,285800.0
2010-04-28 15:50:00,54.45,54.72,54.45,54.68,267200.0,39.4358,39.6314,39.4358,39.6024,267200.0
2010-04-29 09:30:00,55.1,55.56,55.1,55.49,71200.0,39.9066,40.2398,39.9066,40.1891,71200.0
2010-04-29 09:40:00,55.57,55.74,55.38,55.56,52200.0,40.247,40.3701,40.1094,40.2398,52200.0
2010-04-29 09:50:00,55.52,55.52,55.25,55.35,59000.0,40.2108,40.2108,40.0152,40.0877,59000.0
2010-04-29 10:00:00,55.38,55.6,55.35,55.52,92400.0,40.1094,40.2687,40.0877,40.2108,92400.0
2010-04-29 10:10:00,55.5,55.59,55.47,55.52,56800.0,40.1963,40.2615,40.1746,40.2108,56800.0
2010-04-29 10:20:00,55.52,55.81,55.51,55.69,63800.0,40.2108,40.4208,40.2035,40.3339,63800.0
2010-04-29 10:30:00,55.69,55.69,55.15,55.17,118000.0,40.3339,40.3339,39.9428,39.9573,118000.0
2010-04-29 10:40:00,55.17,55.18,55.05,55.13,118400.0,39.9573,39.9645,39.8704,39.9283,118400.0
2010-04-29 10:50:00,55.13,55.33,55.1,55.29,58600.0,39.9283,40.0732,39.9066,40.0442,58600.0
2010-04-29 11:00:00,55.3,55.41,55.02,55.02,74400.0,40.0515,40.1311,39.8487,39.8487,74400.0
2010-04-29 11:10:00,55.03,55.06,54.6,54.72,147200.0,39.8559,39.8776,39.5445,39.6314,147200.0
2010-04-29 11:20:00,54.74,54.92,54.73,54.87,79400.0,39.6459,39.7762,39.6386,39.74,79400.0
2010-04-29 11:30:00,54.91,55.08,54.84,54.91,87600.0,39.769,39.8921,39.7183,39.769,87600.0
2010-04-29 11:40:00,54.9,55.01,54.86,54.97,71600.0,39.7618,39.8414,39.7328,39.8124,71600.0
2010-04-29 11:50:00,54.97,54.98,54.9,54.93,43400.0,39.8124,39.8197,39.7618,39.7835,43400.0
2010-04-29 12:00:00,54.95,55.05,54.9,54.93,64200.0,39.798,39.8704,39.7618,39.7835,64200.0
2010-04-29 12:10:00,54.93,55.02,54.87,54.96,148000.0,39.7835,39.8487,39.74,39.8052,148000.0
2010-04-29 12:20:00,54.97,54.98,54.7,54.73,112600.0,39.8124,39.8197,39.6169,39.6386,112600.0
2010-04-29 12:30:00,54.73,55.05,54.73,55.05,83800.0,39.6386,39.8704,39.6386,39.8704,83800.0
2010-04-29 12:40:00,55.05,55.25,55.01,55.15,108200.0,39.8704,40.0152,39.8414,39.9428,108200.0
2010-04-29 12:50:00,55.15,55.23,55.1,55.14,50600.0,39.9428,40.0008,39.9066,39.9356,50600.0
2010-04-29 13:00:00,55.11,55.13,54.61,54.81,78600.0,39.9138,39.9283,39.5517,39.6966,78600.0
2010-04-29 13:10:00,54.8,55.09,54.79,55.08,110600.0,39.6893,39.8994,39.6821,39.8921,110600.0
2010-04-29 13:20:00,55.07,55.18,55.02,55.05,56400.0,39.8849,39.9645,39.8487,39.8704,56400.0
2010-04-29 13:30:00,55.02,55.19,54.99,55.18,36400.0,39.8487,39.9718,39.8269,39.9645,36400.0
2010-04-29 13:40:00,55.19,55.43,55.15,55.4,85400.0,39.9718,40.1456,39.9428,40.1239,85400.0
2010-04-29 13:50:00,55.41,55.57,55.37,55.52,136800.0,40.1311,40.247,40.1022,40.2108,136800.0
2010-04-29 14:00:00,55.53,55.54,55.49,55.54,95800.0,40.218,40.2253,40.1891,40.2253,95800.0
2010-04-29 14:10:00,55.52,55.63,55.5,55.63,77400.0,40.2108,40.2905,40.1963,40.2905,77400.0
2010-04-29 14:20:00,55.63,55.65,55.49,55.56,73200.0,40.2905,40.3049,40.1891,40.2398,73200.0
2010-04-29 14:30:00,55.55,55.68,55.42,55.57,93000.0,40.2325,40.3267,40.1384,40.247,93000.0
2010-04-29 14:40:00,55.55,55.67,55.52,55.6,78400.0,40.2325,40.3194,40.2108,40.2687,78400.0
2010-04-29 14:50:00,55.6,55.64,55.47,55.49,151800.0,40.2687,40.2977,40.1746,40.1891,151800.0
2010-04-29 15:00:00,55.49,55.49,55.31,55.36,124600.0,40.1891,40.1891,40.0587,40.0949,124600.0
2010-04-29 15:10:00,55.37,55.39,55.31,55.35,52800.0,40.1022,40.1166,40.0587,40.0877,52800.0
2010-04-29 15:20:00,55.35,55.41,55.23,55.41,99200.0,40.0877,40.1311,40.0008,40.1311,99200.0
2010-04-29 15:30:00,55.4,55.46,55.33,55.45,192200.0,40.1239,40.1673,40.0732,40.1601,192200.0
2010-04-29 15:40:00,55.45,55.58,55.37,55.56,326600.0,40.1601,40.2542,40.1022,40.2398,326600.0
2010-04-29 15:50:00,55.55,55.66,55.52,55.64,567200.0,40.2325,40.3122,40.2108,40.2977,567200.0
2010-04-30 09:30:00,55.77,56.18,55.6,55.89,258000.0,40.3919,40.6888,40.2687,40.4788,258000.0
2010-04-30 09:40:00,55.92,56.45,55.88,56.18,243200.0,40.5005,40.8843,40.4715,40.6888,243200.0
2010-04-30 09:50:00,56.19,56.63,56.15,56.37,327800.0,40.696,41.0147,40.6671,40.8264,327800.0
2010-04-30 10:00:00,56.35,56.5,55.77,55.78,307800.0,40.8119,40.9206,40.3919,40.3991,307800.0
2010-04-30 10:10:00,55.78,55.83,55.54,55.65,304200.0,40.3991,40.4353,40.2253,40.3049,304200.0
2010-04-30 10:20:00,55.6,55.66,55.44,55.48,181400.0,40.2687,40.3122,40.1528,40.1818,181400.0
2010-04-30 10:30:00,55.48,55.49,55.28,55.37,124600.0,40.1818,40.1891,40.037,40.1022,124600.0
2010-04-30 10:40:00,55.38,55.97,55.38,55.88,198200.0,40.1094,40.5367,40.1094,40.4715,198200.0
2010-04-30 10:50:00,55.9,55.95,55.73,55.88,105200.0,40.486,40.5222,40.3629,40.4715,105200.0
2010-04-30 11:00:00,55.88,56.08,55.88,56.02,174800.0,40.4715,40.6164,40.4715,40.5729,174800.0
2010-04-30 11:10:00,56.0,56.21,55.98,56.18,133000.0,40.5584,40.7105,40.5439,40.6888,133000.0
2010-04-30 11:20:00,56.18,56.4,56.15,56.32,107800.0,40.6888,40.8481,40.6671,40.7902,107800.0
2010-04-30 11:30:00,56.31,56.39,56.16,56.23,156400.0,40.783,40.8409,40.6743,40.725,156400.0
2010-04-30 11:40:00,56.23,56.23,55.9,56.15,126000.0,40.725,40.725,40.486,40.6671,126000.0
2010-04-30 11:50:00,56.17,56.38,56.15,56.37,78400.0,40.6816,40.8337,40.6671,40.8264,78400.0
2010-04-30 12:00:00,56.38,56.4,56.17,56.23,76200.0,40.8337,40.8481,40.6816,40.725,76200.0
2010-04-30 12:10:00,56.24,56.28,55.95,55.96,55200.0,40.7323,40.7612,40.5222,40.5295,55200.0
2010-04-30 12:20:00,55.93,56.07,55.87,56.07,125800.0,40.5077,40.6091,40.4643,40.6091,125800.0
2010-04-30 12:30:00,56.06,56.27,56.06,56.2,96400.0,40.6019,40.754,40.6019,40.7033,96400.0
2010-04-30 12:40:00,56.21,56.46,56.21,56.46,119400.0,40.7105,40.8916,40.7105,40.8916,119400.0
2010-04-30 12:50:00,56.46,56.6,56.38,56.58,214800.0,40.8916,40.993,40.8337,40.9785,214800.0
2010-04-30 13:00:00,56.58,56.63,56.47,56.57,123200.0,40.9785,41.0147,40.8988,40.9713,123200.0
2010-04-30 13:10:00,56.55,56.85,56.49,56.83,87800.0,40.9568,41.1741,40.9133,41.1596,87800.0
2010-04-30 13:20:00,56.84,56.85,56.67,56.82,80800.0,41.1668,41.1741,41.0437,41.1523,80800.0
2010-04-30 13:30:00,56.82,56.94,56.8,56.86,88600.0,41.1523,41.2392,41.1378,41.1813,88600.0
2010-04-30 13:40:00,56.9,57.25,56.9,57.2,132000.0,41.2103,41.4638,41.2103,41.4275,132000.0
2010-04-30 13:50:00,57.23,57.23,57.08,57.15,126800.0,41.4493,41.4493,41.3406,41.3913,126800.0
2010-04-30 14:00:00,57.12,57.16,56.94,57.1,129000.0,41.3696,41.3986,41.2392,41.3551,129000.0
2010-04-30 14:10:00,57.11,57.38,57.08,57.35,91800.0,41.3624,41.5579,41.3406,41.5362,91800.0
2010-04-30 14:20:00,57.35,57.48,57.3,57.34,121200.0,41.5362,41.6303,41.5,41.5289,121200.0
2010-04-30 14:30:00,57.35,57.43,57.06,57.08,153800.0,41.5362,41.5941,41.3261,41.3406,153800.0
2010-04-30 14:40:00,57.12,57.12,56.89,57.0,136800.0,41.3696,41.3696,41.203,41.2827,136800.0
2010-04-30 14:50:00,57.02,57.1,56.87,56.9,75000.0,41.2972,41.3551,41.1885,41.2103,75000.0
2010-04-30 15:00:00,56.89,56.89,56.63,56.63,99600.0,41.203,41.203,41.0147,41.0147,99600.0
2010-04-30 15:10:00,56.64,56.85,56.6,56.73,137400.0,41.022,41.1741,40.993,41.0871,137400.0
2010-04-30 15:20:00,56.72,56.79,56.52,56.64,124400.0,41.0799,41.1306,40.935,41.022,124400.0
2010-04-30 15:30:00,56.63,56.69,56.38,56.43,186800.0,41.0147,41.0582,40.8337,40.8699,186800.0
2010-04-30 15:40:00,56.44,56.49,56.14,56.18,437200.0,40.8771,40.9133,40.6598,40.6888,437200.0
2010-04-30 15:50:00,56.2,56.38,56.05,56.09,656600.0,40.7033,40.8337,40.5946,40.6236,656600.0
2010-05-03 09:30:00,56.41,56.74,56.13,56.66,252600.0,40.8554,41.0944,40.6526,41.0364,252600.0
2010-05-03 09:40:00,56.66,56.69,56.09,56.23,203800.0,41.0364,41.0582,40.6236,40.725,203800.0
2010-05-03 09:50:00,56.23,56.44,56.17,56.33,130600.0,40.725,40.8771,40.6816,40.7974,130600.0
2010-05-03 10:00:00,56.34,56.37,55.74,55.95,234400.0,40.8047,40.8264,40.3701,40.5222,234400.0
2010-05-03 10:10:00,55.97,56.19,55.97,56.13,79200.0,40.5367,40.696,40.5367,40.6526,79200.0
2010-05-03 10:20:00,56.13,56.19,55.92,55.99,85200.0,40.6526,40.696,40.5005,40.5512,85200.0
2010-05-03 10:30:00,56.0,56.02,55.87,55.97,88400.0,40.5584,40.5729,40.4643,40.5367,88400.0
2010-05-03 10:40:00,55.98,56.07,55.83,55.83,84800.0,40.5439,40.6091,40.4353,40.4353,84800.0
2010-05-03 10:50:00,55.85,55.91,55.52,55.77,255400.0,40.4498,40.4933,40.2108,40.3919,255400.0
2010-05-03 11:00:00,55.76,55.88,55.65,55.78,202000.0,40.3846,40.4715,40.3049,40.3991,202000.0
2010-05-03 11:10:00,55.78,55.99,55.65,55.77,182400.0,40.3991,40.5512,40.3049,40.3919,182400.0
2010-05-03 11:20:00,55.79,56.03,55.77,55.87,77600.0,40.4063,40.5802,40.3919,40.4643,77600.0
2010-05-03 11:30:00,55.85,55.91,55.76,55.85,177400.0,40.4498,40.4933,40.3846,40.4498,177400.0
2010-05-03 11:40:00,55.83,56.04,55.81,55.98,193600.0,40.4353,40.5874,40.4208,40.5439,193600.0
2010-05-03 11:50:00,55.97,56.02,55.94,55.98,95200.0,40.5367,40.5729,40.515,40.5439,95200.0
2010-05-03 12:00:00,55.98,56.01,55.91,55.93,66800.0,40.5439,40.5657,40.4933,40.5077,66800.0
2010-05-03 12:10:00,55.96,56.02,55.95,56.02,82200.0,40.5295,40.5729,40.5222,40.5729,82200.0
2010-05-03 12:20:00,56.01,56.36,56.0,56.27,233200.0,40.5657,40.8192,40.5584,40.754,233200.0
2010-05-03 12:30:00,56.26,56.43,56.21,56.38,146000.0,40.7467,40.8699,40.7105,40.8337,146000.0
2010-05-03 12:40:00,56.37,56.45,56.33,56.43,103600.0,40.8264,40.8843,40.7974,40.8699,103600.0
2010-05-03 12:50:00,56.4,56.72,56.35,56.7,176800.0,40.8481,41.0799,40.8119,41.0654,176800.0
2010-05-03 13:00:00,56.7,56.74,56.65,56.72,181400.0,41.0654,41.0944,41.0292,41.0799,181400.0
2010-05-03 13:10:00,56.72,56.73,56.66,56.68,79200.0,41.0799,41.0871,41.0364,41.0509,79200.0
2010-05-03 13:20:00,56.69,56.8,56.66,56.75,80400.0,41.0582,41.1378,41.0364,41.1016,80400.0
2010-05-03 13:30:00,56.75,57.12,56.74,57.09,122400.0,41.1016,41.3696,41.0944,41.3479,122400.0
2010-05-03 13:40:00,57.09,57.13,56.94,57.01,94600.0,41.3479,41.3768,41.2392,41.2899,94600.0
2010-05-03 13:50:00,57.01,57.09,56.8,56.94,116200.0,41.2899,41.3479,41.1378,41.2392,116200.0
2010-05-03 14:00:00,56.98,57.15,56.92,57.01,83400.0,41.2682,41.3913,41.2248,41.2899,83400.0
2010-05-03 14:10:00,57.02,57.18,56.96,57.16,83000.0,41.2972,41.4131,41.2537,41.3986,83000.0
2010-05-03 14:20:00,57.18,57.45,57.16,57.3,94800.0,41.4131,41.6086,41.3986,41.5,94800.0
2010-05-03 14:30:00,57.29,57.29,56.97,56.97,135400.0,41.4927,41.4927,41.261,41.261,135400.0
2010-05-03 14:40:00,56.98,57.02,56.78,56.88,96600.0,41.2682,41.2972,41.1234,41.1958,96600.0
2010-05-03 14:50:00,56.89,57.05,56.88,56.97,114000.0,41.203,41.3189,41.1958,41.261,114000.0
2010-05-03 15:00:00,57.02,57.08,56.72,56.8,112800.0,41.2972,41.3406,41.0799,41.1378,112800.0
2010-05-03 15:10:00,56.81,56.83,56.47,56.5,158400.0,41.1451,41.1596,40.8988,40.9206,158400.0
2010-05-03 15:20:00,56.51,56.65,56.35,56.56,184800.0,40.9278,41.0292,40.8119,40.964,184800.0
2010-05-03 15:30:00,56.51,56.7,56.48,56.56,150200.0,40.9278,41.0654,40.9061,40.964,150200.0
2010-05-03 15:40:00,56.55,56.84,56.49,56.75,245600.0,40.9568,41.1668,40.9133,41.1016,245600.0
2010-05-03 15:50:00,56.76,56.92,56.71,56.78,365800.0,41.1089,41.2248,41.0727,41.1234,365800.0
2010-05-04 09:30:00,54.68,54.87,52.72,54.43,923800.0,39.6024,39.74,38.1829,39.4213,923800.0
2010-05-04 09:40:00,54.43,54.98,54.38,54.87,464600.0,39.4213,39.8197,39.3851,39.74,464600.0
2010-05-04 09:50:00,54.88,54.93,53.95,54.12,373400.0,39.7473,39.7835,39.0737,39.1968,373400.0
2010-05-04 10:00:00,54.16,54.75,54.07,54.4,317000.0,39.2258,39.6531,39.1606,39.3996,317000.0
2010-05-04 10:10:00,54.38,54.77,54.34,54.63,211400.0,39.3851,39.6676,39.3562,39.5662,211400.0
2010-05-04 10:20:00,54.62,55.0,54.6,54.74,180200.0,39.559,39.8342,39.5445,39.6459,180200.0
2010-05-04 10:30:00,54.74,54.87,53.78,53.84,280200.0,39.6459,39.74,38.9506,38.994,280200.0
2010-05-04 10:40:00,53.84,54.02,53.71,53.95,196600.0,38.994,39.1244,38.8999,39.0737,196600.0
2010-05-04 10:50:00,53.96,54.16,53.87,54.07,195200.0,39.0809,39.2258,39.0158,39.1606,195200.0
2010-05-04 11:00:00,54.03,54.23,53.92,54.13,160200.0,39.1316,39.2765,39.052,39.2041,160200.0
2010-05-04 11:10:00,54.13,54.45,54.13,54.44,138800.0,39.2041,39.4358,39.2041,39.4286,138800.0
2010-05-04 11:20:00,54.41,54.75,54.38,54.67,218200.0,39.4069,39.6531,39.3851,39.5952,218200.0
2010-05-04 11:30:00,54.67,55.27,54.63,55.01,237400.0,39.5952,40.0297,39.5662,39.8414,237400.0
2010-05-04 11:40:00,54.99,55.04,54.72,54.8,135400.0,39.8269,39.8631,39.6314,39.6893,135400.0
2010-05-04 11:50:00,54.8,54.92,54.58,54.59,121200.0,39.6893,39.7762,39.53,39.5372,121200.0
2010-05-04 12:00:00,54.6,54.6,54.2,54.33,143800.0,39.5445,39.5445,39.2548,39.3489,143800.0
2010-05-04 12:10:00,54.35,54.51,54.2,54.26,74000.0,39.3634,39.4793,39.2548,39.2982,74000.0
2010-05-04 12:20:00,54.23,54.25,53.94,54.25,128400.0,39.2765,39.291,39.0665,39.291,128400.0
2010-05-04 12:30:00,54.23,54.53,54.22,54.53,112800.0,39.2765,39.4938,39.2693,39.4938,112800.0
2010-05-04 12:40:00,54.52,54.69,54.45,54.69,87000.0,39.4865,39.6097,39.4358,39.6097,87000.0
2010-05-04 12:50:00,54.69,54.76,54.38,54.41,83200.0,39.6097,39.6604,39.3851,39.4069,83200.0
2010-05-04 13:00:00,54.49,54.83,54.49,54.73,135000.0,39.4648,39.7111,39.4648,39.6386,135000.0
2010-05-04 13:10:00,54.73,54.74,54.49,54.57,131600.0,39.6386,39.6459,39.4648,39.5227,131600.0
2010-05-04 13:20:00,54.58,54.63,54.41,54.51,55200.0,39.53,39.5662,39.4069,39.4793,55200.0
2010-05-04 13:30:00,54.49,54.63,54.49,54.63,70200.0,39.4648,39.5662,39.4648,39.5662,70200.0
2010-05-04 13:40:00,54.63,54.93,54.63,54.92,95800.0,39.5662,39.7835,39.5662,39.7762,95800.0
2010-05-04 13:50:00,54.88,54.9,54.66,54.71,78000.0,39.7473,39.7618,39.5879,39.6241,78000.0
2010-05-04 14:00:00,54.7,54.73,54.47,54.53,78800.0,39.6169,39.6386,39.4503,39.4938,78800.0
2010-05-04 14:10:00,54.56,54.65,54.35,54.35,98800.0,39.5155,39.5807,39.3634,39.3634,98800.0
2010-05-04 14:20:00,54.35,54.58,54.35,54.55,145400.0,39.3634,39.53,39.3634,39.5083,145400.0
2010-05-04 14:30:00,54.55,54.75,54.53,54.63,193200.0,39.5083,39.6531,39.4938,39.5662,193200.0
2010-05-04 14:40:00,54.63,54.87,54.58,54.64,184800.0,39.5662,39.74,39.53,39.5734,184800.0
2010-05-04 14:50:00,54.66,54.97,54.66,54.94,164000.0,39.5879,39.8124,39.5879,39.7907,164000.0
2010-05-04 15:00:00,54.93,55.04,54.67,55.01,316600.0,39.7835,39.8631,39.5952,39.8414,316600.0
2010-05-04 15:10:00,55.01,55.18,54.96,55.14,274000.0,39.8414,39.9645,39.8052,39.9356,274000.0
2010-05-04 15:20:00,55.19,55.21,55.01,55.11,137800.0,39.9718,39.9863,39.8414,39.9138,137800.0
2010-05-04 15:30:00,55.12,55.13,54.77,54.85,175600.0,39.9211,39.9283,39.6676,39.7255,175600.0
2010-05-04 15:40:00,54.85,55.02,54.53,54.98,322600.0,39.7255,39.8487,39.4938,39.8197,322600.0
2010-05-04 15:50:00,54.99,55.23,54.9,55.15,579200.0,39.8269,40.0008,39.7618,39.9428,579200.0
2010-05-05 09:30:00,54.0,54.47,52.94,52.94,287800.0,39.1099,39.4503,38.3422,38.3422,287800.0
2010-05-05 09:40:00,52.95,53.44,52.95,53.13,173600.0,38.3494,38.7043,38.3494,38.4798,173600.0
2010-05-05 09:50:00,53.09,53.75,53.06,53.67,140000.0,38.4508,38.9289,38.4291,38.8709,140000.0
2010-05-05 10:00:00,53.67,53.73,53.47,53.55,112000.0,38.8709,38.9144,38.7261,38.784,112000.0
2010-05-05 10:10:00,53.54,53.87,53.38,53.76,190600.0,38.7768,39.0158,38.6609,38.9361,190600.0
2010-05-05 10:20:00,53.77,53.87,53.19,53.24,107200.0,38.9433,39.0158,38.5233,38.5595,107200.0
2010-05-05 10:30:00,53.24,53.49,53.06,53.27,104800.0,38.5595,38.7405,38.4291,38.5812,104800.0
2010-05-05 10:40:00,53.27,53.62,53.18,53.62,231800.0,38.5812,38.8347,38.516,38.8347,231800.0
2010-05-05 10:50:00,53.65,53.65,53.13,53.17,117200.0,38.8564,38.8564,38.4798,38.5088,117200.0
2010-05-05 11:00:00,53.14,53.22,52.96,53.06,116400.0,38.4871,38.545,38.3567,38.4291,116400.0
2010-05-05 11:10:00,53.07,53.24,52.99,53.19,58000.0,38.4364,38.5595,38.3784,38.5233,58000.0
2010-05-05 11:20:00,53.2,53.45,53.2,53.37,83800.0,38.5305,38.7116,38.5305,38.6536,83800.0
2010-05-05 11:30:00,53.37,53.52,53.35,53.52,65400.0,38.6536,38.7623,38.6392,38.7623,65400.0
2010-05-05 11:40:00,53.49,53.87,53.48,53.84,58800.0,38.7405,39.0158,38.7333,38.994,58800.0
2010-05-05 11:50:00,53.84,53.87,53.66,53.8,148400.0,38.994,39.0158,38.8637,38.9651,148400.0
2010-05-05 12:00:00,53.78,53.87,53.61,53.78,145800.0,38.9506,39.0158,38.8275,38.9506,145800.0
2010-05-05 12:10:00,53.77,54.03,53.71,54.02,85000.0,38.9433,39.1316,38.8999,39.1244,85000.0
2010-05-05 12:20:00,54.02,54.04,53.73,53.73,56600.0,39.1244,39.1389,38.9144,38.9144,56600.0
2010-05-05 12:30:00,53.71,53.83,53.63,53.63,30600.0,38.8999,38.9868,38.8419,38.8419,30600.0
2010-05-05 12:40:00,53.65,53.66,53.38,53.43,69200.0,38.8564,38.8637,38.6609,38.6971,69200.0
2010-05-05 12:50:00,53.43,53.48,53.35,53.4,56200.0,38.6971,38.7333,38.6392,38.6754,56200.0
2010-05-05 13:00:00,53.4,53.46,53.27,53.39,45200.0,38.6754,38.7188,38.5812,38.6681,45200.0
2010-05-05 13:10:00,53.4,53.43,53.24,53.29,52200.0,38.6754,38.6971,38.5595,38.5957,52200.0
2010-05-05 13:20:00,53.29,53.43,53.24,53.27,100200.0,38.5957,38.6971,38.5595,38.5812,100200.0
2010-05-05 13:30:00,53.24,53.27,53.01,53.13,115400.0,38.5595,38.5812,38.3929,38.4798,115400.0
2010-05-05 13:40:00,53.13,53.17,53.0,53.09,83200.0,38.4798,38.5088,38.3857,38.4508,83200.0
2010-05-05 13:50:00,53.08,53.08,52.96,52.96,90200.0,38.4436,38.4436,38.3567,38.3567,90200.0
2010-05-05 14:00:00,52.96,53.02,52.77,52.92,119000.0,38.3567,38.4001,38.2191,38.3277,119000.0
2010-05-05 14:10:00,52.92,52.95,52.66,52.71,89800.0,38.3277,38.3494,38.1394,38.1756,89800.0
2010-05-05 14:20:00,52.7,52.74,52.6,52.61,173600.0,38.1684,38.1974,38.096,38.1032,173600.0
2010-05-05 14:30:00,52.61,52.62,52.47,52.47,229400.0,38.1032,38.1104,38.0018,38.0018,229400.0
2010-05-05 14:40:00,52.47,52.66,52.39,52.54,158000.0,38.0018,38.1394,37.9439,38.0525,158000.0
2010-05-05 14:50:00,52.56,52.88,52.47,52.85,199000.0,38.067,38.2987,38.0018,38.277,199000.0
2010-05-05 15:00:00,52.85,52.88,52.67,52.73,255000.0,38.277,38.2987,38.1467,38.1901,255000.0
2010-05-05 15:10:00,52.71,52.76,52.49,52.49,265600.0,38.1756,38.2118,38.0163,38.0163,265600.0
2010-05-05 15:20:00,52.51,52.55,52.2,52.21,399800.0,38.0308,38.0597,37.8063,37.8135,399800.0
2010-05-05 15:30:00,52.21,52.4,52.13,52.38,315200.0,37.8135,37.9511,37.7556,37.9366,315200.0
2010-05-05 15:40:00,52.38,52.54,52.32,52.39,415200.0,37.9366,38.0525,37.8932,37.9439,415200.0
2010-05-05 15:50:00,52.4,52.71,52.36,52.6,647800.0,37.9511,38.1756,37.9221,38.096,647800.0
2010-05-06 09:30:00,52.2,52.74,52.2,52.3,119400.0,37.8063,38.1974,37.8063,37.8787,119400.0
2010-05-06 09:40:00,52.38,52.58,52.04,52.18,176200.0,37.9366,38.0815,37.6904,37.7918,176200.0
2010-05-06 09:50:00,52.16,52.31,51.7,52.29,215600.0,37.7773,37.8859,37.4441,37.8714,215600.0
2010-05-06 10:00:00,52.31,52.37,51.62,51.76,364600.0,37.8859,37.9294,37.3862,37.4876,364600.0
2010-05-06 10:10:00,51.78,52.07,51.77,51.99,288400.0,37.5021,37.7121,37.4948,37.6542,288400.0
2010-05-06 10:20:00,51.97,52.03,51.66,51.72,234000.0,37.6397,37.6831,37.4152,37.4586,234000.0
2010-05-06 10:30:00,51.69,51.72,51.33,51.36,402000.0,37.4369,37.4586,37.1762,37.1979,402000.0
2010-05-06 10:40:00,51.36,51.42,50.93,51.15,336400.0,37.1979,37.2413,36.8864,37.0458,336400.0
2010-05-06 10:50:00,51.12,51.24,50.71,50.74,331200.0,37.0241,37.111,36.7271,36.7488,331200.0
2010-05-06 11:00:00,50.76,50.77,50.43,50.49,547400.0,36.7633,36.7706,36.5243,36.5678,547400.0
2010-05-06 11:10:00,50.49,50.6,50.35,50.59,357800.0,36.5678,36.6474,36.4664,36.6402,357800.0
2010-05-06 11:20:00,50.59,50.95,50.58,50.93,214400.0,36.6402,36.9009,36.633,36.8864,214400.0
2010-05-06 11:30:00,50.9,51.05,50.85,50.99,205800.0,36.8647,36.9734,36.8285,36.9299,205800.0
2010-05-06 11:40:00,50.97,50.99,50.59,50.63,197800.0,36.9154,36.9299,36.6402,36.6692,197800.0
2010-05-06 11:50:00,50.63,51.07,50.55,51.07,257200.0,36.6692,36.9878,36.6112,36.9878,257200.0
2010-05-06 12:00:00,51.07,51.49,51.05,51.49,174600.0,36.9878,37.292,36.9734,37.292,174600.0
2010-05-06 12:10:00,51.49,51.92,51.48,51.83,176200.0,37.292,37.6035,37.2848,37.5383,176200.0
2010-05-06 12:20:00,51.83,51.92,51.63,51.71,83800.0,37.5383,37.6035,37.3934,37.4514,83800.0
2010-05-06 12:30:00,51.71,51.92,51.65,51.79,81800.0,37.4514,37.6035,37.4079,37.5093,81800.0
2010-05-06 12:40:00,51.76,51.76,51.43,51.48,110000.0,37.4876,37.4876,37.2486,37.2848,110000.0
2010-05-06 12:50:00,51.49,51.71,51.44,51.7,85800.0,37.292,37.4514,37.2558,37.4441,85800.0
2010-05-06 13:00:00,51.67,51.83,51.51,51.63,60800.0,37.4224,37.5383,37.3065,37.3934,60800.0
2010-05-06 13:10:00,51.66,51.66,51.05,51.18,154600.0,37.4152,37.4152,36.9734,37.0675,154600.0
2010-05-06 13:20:00,51.17,51.29,51.02,51.26,130800.0,37.0603,37.1472,36.9516,37.1255,130800.0
2010-05-06 13:30:00,51.26,51.27,50.9,50.96,84200.0,37.1255,37.1327,36.8647,36.9082,84200.0
2010-05-06 13:40:00,50.95,51.05,50.79,50.96,106000.0,36.9009,36.9734,36.7851,36.9082,106000.0
2010-05-06 13:50:00,50.93,51.01,50.82,50.88,47200.0,36.8864,36.9444,36.8068,36.8502,47200.0
2010-05-06 14:00:00,50.85,50.99,50.42,50.5,125000.0,36.8285,36.9299,36.5171,36.575,125000.0
2010-05-06 14:10:00,50.47,50.96,50.3,50.56,239800.0,36.5533,36.9082,36.4302,36.6185,239800.0
2010-05-06 14:20:00,50.54,50.67,50.18,50.53,228200.0,36.604,36.6981,36.3433,36.5967,228200.0
2010-05-06 14:30:00,50.5,50.63,49.84,49.85,292600.0,36.575,36.6692,36.097,36.1042,292600.0
2010-05-06 14:40:00,49.85,50.22,48.29,49.56,322400.0,36.1042,36.3722,34.9744,35.8942,322400.0
2010-05-06 14:50:00,49.76,50.69,49.17,50.27,225000.0,36.0391,36.7126,35.6118,36.4084,225000.0
2010-05-06 15:00:00,50.24,51.34,49.79,50.59,241800.0,36.3867,37.1834,36.0608,36.6402,241800.0
2010-05-06 15:10:00,50.63,50.93,50.24,50.43,213600.0,36.6692,36.8864,36.3867,36.5243,213600.0
2010-05-06 15:20:00,50.43,50.69,49.95,50.65,256000.0,36.5243,36.7126,36.1767,36.6837,256000.0
2010-05-06 15:30:00,50.67,51.25,50.56,51.1,299400.0,36.6981,37.1182,36.6185,37.0096,299400.0
2010-05-06 15:40:00,51.09,51.88,51.03,51.74,478800.0,37.0023,37.5745,36.9589,37.4731,478800.0
2010-05-06 15:50:00,51.74,51.78,51.12,51.27,675200.0,37.4731,37.5021,37.0241,37.1327,675200.0
2010-05-07 09:30:00,50.91,52.28,50.55,51.99,229600.0,36.872,37.8642,36.6112,37.6542,229600.0
2010-05-07 09:40:00,51.99,52.11,51.17,51.2,227000.0,37.6542,37.7411,37.0603,37.082,227000.0
2010-05-07 09:50:00,51.22,51.46,50.72,51.04,195800.0,37.0965,37.2703,36.7344,36.9661,195800.0
2010-05-07 10:00:00,51.02,51.2,50.48,50.59,222000.0,36.9516,37.082,36.5605,36.6402,222000.0
2010-05-07 10:10:00,50.64,50.83,50.39,50.7,220400.0,36.6764,36.814,36.4953,36.7199,220400.0
2010-05-07 10:20:00,50.63,50.64,49.47,49.91,327400.0,36.6692,36.6764,35.829,36.1477,327400.0
2010-05-07 10:30:00,49.92,50.63,49.8,50.32,246400.0,36.1549,36.6692,36.068,36.4446,246400.0
2010-05-07 10:40:00,50.32,50.67,49.84,50.29,164400.0,36.4446,36.6981,36.097,36.4229,164400.0
2010-05-07 10:50:00,50.27,50.76,50.16,50.54,154600.0,36.4084,36.7633,36.3288,36.604,154600.0
2010-05-07 11:00:00,50.52,50.83,50.16,50.83,268000.0,36.5895,36.814,36.3288,36.814,268000.0
2010-05-07 11:10:00,50.85,51.54,50.74,51.35,339400.0,36.8285,37.3282,36.7488,37.1906,339400.0
2010-05-07 11:20:00,51.31,51.45,50.55,50.63,185400.0,37.1617,37.2631,36.6112,36.6692,185400.0
2010-05-07 11:30:00,50.6,50.65,50.13,50.34,284400.0,36.6474,36.6837,36.307,36.4591,284400.0
2010-05-07 11:40:00,50.34,50.96,50.32,50.76,138800.0,36.4591,36.9082,36.4446,36.7633,138800.0
2010-05-07 11:50:00,50.79,50.85,50.41,50.8,119800.0,36.7851,36.8285,36.5098,36.7923,119800.0
2010-05-07 12:00:00,50.8,51.1,50.47,51.08,61400.0,36.7923,37.0096,36.5533,36.9951,61400.0
2010-05-07 12:10:00,51.08,51.46,50.91,51.09,192400.0,36.9951,37.2703,36.872,37.0023,192400.0
2010-05-07 12:20:00,51.1,51.18,50.74,50.85,162000.0,37.0096,37.0675,36.7488,36.8285,162000.0
2010-05-07 12:30:00,50.83,51.18,50.66,51.06,164400.0,36.814,37.0675,36.6909,36.9806,164400.0
2010-05-07 12:40:00,51.06,51.3,51.01,51.17,124800.0,36.9806,37.1544,36.9444,37.0603,124800.0
2010-05-07 12:50:00,51.22,51.3,50.75,50.76,98400.0,37.0965,37.1544,36.7561,36.7633,98400.0
2010-05-07 13:00:00,50.79,51.02,50.49,50.49,59600.0,36.7851,36.9516,36.5678,36.5678,59600.0
2010-05-07 13:10:00,50.52,50.92,50.41,50.82,131200.0,36.5895,36.8792,36.5098,36.8068,131200.0
2010-05-07 13:20:00,50.81,51.02,50.77,50.91,146400.0,36.7995,36.9516,36.7706,36.872,146400.0
2010-05-07 13:30:00,50.9,51.21,50.88,51.03,132000.0,36.8647,37.0892,36.8502,36.9589,132000.0
2010-05-07 13:40:00,51.04,51.27,50.97,51.12,126400.0,36.9661,37.1327,36.9154,37.0241,126400.0
2010-05-07 13:50:00,51.15,51.17,50.83,50.93,65800.0,37.0458,37.0603,36.814,36.8864,65800.0
2010-05-07 14:00:00,50.92,51.07,50.79,50.81,167200.0,36.8792,36.9878,36.7851,36.7995,167200.0
2010-05-07 14:10:00,50.82,50.96,50.63,50.91,146200.0,36.8068,36.9082,36.6692,36.872,146200.0
2010-05-07 14:20:00,50.91,50.91,50.49,50.49,98200.0,36.872,36.872,36.5678,36.5678,98200.0
2010-05-07 14:30:00,50.49,50.77,50.47,50.7,67800.0,36.5678,36.7706,36.5533,36.7199,67800.0
2010-05-07 14:40:00,50.69,50.91,50.37,50.38,117000.0,36.7126,36.872,36.4809,36.4881,117000.0
2010-05-07 14:50:00,50.37,50.46,50.23,50.38,80400.0,36.4809,36.546,36.3795,36.4881,80400.0
2010-05-07 15:00:00,50.38,50.54,50.19,50.29,191200.0,36.4881,36.604,36.3505,36.4229,191200.0
2010-05-07 15:10:00,50.3,50.66,50.2,50.6,198600.0,36.4302,36.6909,36.3577,36.6474,198600.0
2010-05-07 15:20:00,50.63,50.83,50.38,50.48,213000.0,36.6692,36.814,36.4881,36.5605,213000.0
2010-05-07 15:30:00,50.48,50.51,50.08,50.17,262400.0,36.5605,36.5823,36.2708,36.336,262400.0
2010-05-07 15:40:00,50.19,50.6,50.13,50.36,365200.0,36.3505,36.6474,36.307,36.4736,365200.0
2010-05-07 15:50:00,50.34,50.63,50.2,50.43,410800.0,36.4591,36.6692,36.3577,36.5243,410800.0
2010-05-10 09:30:00,51.34,53.48,50.79,53.34,406800.0,37.1834,38.7333,36.7851,38.6319,406800.0
2010-05-10 09:40:00,53.36,53.88,53.36,53.73,329400.0,38.6464,39.023,38.6464,38.9144,329400.0
2010-05-10 09:50:00,53.76,53.76,53.0,53.09,391800.0,38.9361,38.9361,38.3857,38.4508,391800.0
2010-05-10 10:00:00,53.08,53.2,52.92,53.08,249600.0,38.4436,38.5305,38.3277,38.4436,249600.0
2010-05-10 10:10:00,53.09,53.37,52.97,53.07,300200.0,38.4508,38.6536,38.3639,38.4364,300200.0
2010-05-10 10:20:00,53.07,53.27,52.76,52.77,258400.0,38.4364,38.5812,38.2118,38.2191,258400.0
2010-05-10 10:30:00,52.76,53.19,52.72,53.06,262800.0,38.2118,38.5233,38.1829,38.4291,262800.0
2010-05-10 10:40:00,53.06,53.15,52.84,53.08,208400.0,38.4291,38.4943,38.2698,38.4436,208400.0
2010-05-10 10:50:00,53.07,53.31,52.95,53.16,112200.0,38.4364,38.6102,38.3494,38.5015,112200.0
2010-05-10 11:00:00,53.16,53.45,53.15,53.19,106800.0,38.5015,38.7116,38.4943,38.5233,106800.0
2010-05-10 11:10:00,53.18,53.23,52.98,53.15,75200.0,38.516,38.5522,38.3712,38.4943,75200.0
2010-05-10 11:20:00,53.18,53.26,53.01,53.24,132200.0,38.516,38.574,38.3929,38.5595,132200.0
2010-05-10 11:30:00,53.27,53.49,53.22,53.42,98200.0,38.5812,38.7405,38.545,38.6898,98200.0
2010-05-10 11:40:00,53.44,53.49,53.19,53.2,72800.0,38.7043,38.7405,38.5233,38.5305,72800.0
2010-05-10 11:50:00,53.2,53.32,53.1,53.13,50200.0,38.5305,38.6174,38.4581,38.4798,50200.0
2010-05-10 12:00:00,53.13,53.16,52.98,53.04,48600.0,38.4798,38.5015,38.3712,38.4146,48600.0
2010-05-10 12:10:00,53.04,53.28,52.99,53.08,46400.0,38.4146,38.5885,38.3784,38.4436,46400.0
2010-05-10 12:20:00,53.08,53.1,52.97,52.98,58400.0,38.4436,38.4581,38.3639,38.3712,58400.0
2010-05-10 12:30:00,52.98,53.15,52.96,53.0,83400.0,38.3712,38.4943,38.3567,38.3857,83400.0
2010-05-10 12:40:00,52.99,53.09,52.96,52.97,44400.0,38.3784,38.4508,38.3567,38.3639,44400.0
2010-05-10 12:50:00,52.98,53.14,52.96,52.99,40400.0,38.3712,38.4871,38.3567,38.3784,40400.0
2010-05-10 13:00:00,52.99,53.02,52.54,52.62,170400.0,38.3784,38.4001,38.0525,38.1104,170400.0
2010-05-10 13:10:00,52.64,52.88,52.52,52.88,67400.0,38.1249,38.2987,38.038,38.2987,67400.0
2010-05-10 13:20:00,52.85,52.99,52.81,52.98,88600.0,38.277,38.3784,38.2481,38.3712,88600.0
2010-05-10 13:30:00,52.99,53.13,52.95,52.98,69200.0,38.3784,38.4798,38.3494,38.3712,69200.0
2010-05-10 13:40:00,52.98,52.99,52.65,52.81,49800.0,38.3712,38.3784,38.1322,38.2481,49800.0
2010-05-10 13:50:00,52.83,52.95,52.75,52.76,39200.0,38.2625,38.3494,38.2046,38.2118,39200.0
2010-05-10 14:00:00,52.77,52.85,52.5,52.82,116800.0,38.2191,38.277,38.0235,38.2553,116800.0
2010-05-10 14:10:00,52.8,52.81,52.5,52.56,183000.0,38.2408,38.2481,38.0235,38.067,183000.0
2010-05-10 14:20:00,52.57,52.77,52.52,52.57,64800.0,38.0742,38.2191,38.038,38.0742,64800.0
2010-05-10 14:30:00,52.55,52.79,52.55,52.55,36600.0,38.0597,38.2336,38.0597,38.0597,36600.0
2010-05-10 14:40:00,52.52,52.7,52.5,52.63,35800.0,38.038,38.1684,38.0235,38.1177,35800.0
2010-05-10 14:50:00,52.66,52.92,52.66,52.86,69400.0,38.1394,38.3277,38.1394,38.2843,69400.0
2010-05-10 15:00:00,52.85,52.87,52.54,52.57,107000.0,38.277,38.2915,38.0525,38.0742,107000.0
2010-05-10 15:10:00,52.57,52.66,52.5,52.6,101000.0,38.0742,38.1394,38.0235,38.096,101000.0
2010-05-10 15:20:00,52.59,52.88,52.56,52.85,94600.0,38.0887,38.2987,38.067,38.277,94600.0
2010-05-10 15:30:00,52.85,52.95,52.7,52.95,176200.0,38.277,38.3494,38.1684,38.3494,176200.0
2010-05-10 15:40:00,52.95,53.02,52.79,52.92,410000.0,38.3494,38.4001,38.2336,38.3277,410000.0
2010-05-10 15:50:00,52.91,53.3,52.91,53.19,744000.0,38.3205,38.6029,38.3205,38.5233,744000.0
2010-05-11 09:30:00,52.49,52.67,52.29,52.4,224200.0,38.0163,38.1467,37.8714,37.9511,224200.0
2010-05-11 09:40:00,52.45,52.54,52.23,52.35,158200.0,37.9873,38.0525,37.828,37.9149,158200.0
2010-05-11 09:50:00,52.33,52.54,52.17,52.19,303600.0,37.9004,38.0525,37.7845,37.799,303600.0
2010-05-11 10:00:00,52.18,52.4,51.93,51.99,164200.0,37.7918,37.9511,37.6107,37.6542,164200.0
2010-05-11 10:10:00,51.99,52.29,51.94,52.18,122600.0,37.6542,37.8714,37.6179,37.7918,122600.0
2010-05-11 10:20:00,52.17,52.62,52.17,52.45,184800.0,37.7845,38.1104,37.7845,37.9873,184800.0
2010-05-11 10:30:00,52.4,52.46,52.2,52.42,195600.0,37.9511,37.9946,37.8063,37.9656,195600.0
2010-05-11 10:40:00,52.42,52.5,52.36,52.46,239400.0,37.9656,38.0235,37.9221,37.9946,239400.0
2010-05-11 10:50:00,52.46,52.51,52.37,52.44,104200.0,37.9946,38.0308,37.9294,37.9801,104200.0
2010-05-11 11:00:00,52.41,52.55,52.39,52.49,173600.0,37.9583,38.0597,37.9439,38.0163,173600.0
2010-05-11 11:10:00,52.49,52.52,52.27,52.43,173000.0,38.0163,38.038,37.857,37.9728,173000.0
2010-05-11 11:20:00,52.42,52.47,52.21,52.42,74400.0,37.9656,38.0018,37.8135,37.9656,74400.0
2010-05-11 11:30:00,52.43,52.51,52.31,52.49,79000.0,37.9728,38.0308,37.8859,38.0163,79000.0
2010-05-11 11:40:00,52.48,52.6,52.37,52.45,99600.0,38.009,38.096,37.9294,37.9873,99600.0
2010-05-11 11:50:00,52.45,52.62,52.34,52.45,81800.0,37.9873,38.1104,37.9077,37.9873,81800.0
2010-05-11 12:00:00,52.45,52.54,52.37,52.47,149600.0,37.9873,38.0525,37.9294,38.0018,149600.0
2010-05-11 12:10:00,52.47,52.49,52.3,52.38,78000.0,38.0018,38.0163,37.8787,37.9366,78000.0
2010-05-11 12:20:00,52.38,52.45,52.27,52.41,63800.0,37.9366,37.9873,37.857,37.9583,63800.0
2010-05-11 12:30:00,52.4,52.54,52.32,52.5,145400.0,37.9511,38.0525,37.8932,38.0235,145400.0
2010-05-11 12:40:00,52.49,52.58,52.41,52.53,156600.0,38.0163,38.0815,37.9583,38.0453,156600.0
2010-05-11 12:50:00,52.52,52.61,52.44,52.49,66200.0,38.038,38.1032,37.9801,38.0163,66200.0
2010-05-11 13:00:00,52.5,52.52,52.32,52.33,96400.0,38.0235,38.038,37.8932,37.9004,96400.0
2010-05-11 13:10:00,52.33,52.37,52.24,52.25,124600.0,37.9004,37.9294,37.8352,37.8425,124600.0
2010-05-11 13:20:00,52.26,52.42,52.21,52.32,85000.0,37.8497,37.9656,37.8135,37.8932,85000.0
2010-05-11 13:30:00,52.31,52.43,52.18,52.23,88600.0,37.8859,37.9728,37.7918,37.828,88600.0
2010-05-11 13:40:00,52.23,52.48,52.1,52.38,136600.0,37.828,38.009,37.7338,37.9366,136600.0
2010-05-11 13:50:00,52.38,52.43,52.21,52.23,54400.0,37.9366,37.9728,37.8135,37.828,54400.0
2010-05-11 14:00:00,52.21,52.35,52.17,52.27,163200.0,37.8135,37.9149,37.7845,37.857,163200.0
2010-05-11 14:10:00,52.25,52.35,52.23,52.28,148200.0,37.8425,37.9149,37.828,37.8642,148200.0
2010-05-11 14:20:00,52.26,52.52,52.26,52.45,249600.0,37.8497,38.038,37.8497,37.9873,249600.0
2010-05-11 14:30:00,52.45,52.52,52.22,52.47,362800.0,37.9873,38.038,37.8207,38.0018,362800.0
2010-05-11 14:40:00,52.48,52.71,52.38,52.65,169600.0,38.009,38.1756,37.9366,38.1322,169600.0
2010-05-11 14:50:00,52.64,52.67,52.4,52.44,175200.0,38.1249,38.1467,37.9511,37.9801,175200.0
2010-05-11 15:00:00,52.45,52.48,52.24,52.4,295400.0,37.9873,38.009,37.8352,37.9511,295400.0
2010-05-11 15:10:00,52.4,52.49,52.29,52.37,512000.0,37.9511,38.0163,37.8714,37.9294,512000.0
2010-05-11 15:20:00,52.35,52.47,52.29,52.4,246800.0,37.9149,38.0018,37.8714,37.9511,246800.0
2010-05-11 15:30:00,52.41,52.66,52.29,52.62,395000.0,37.9583,38.1394,37.8714,38.1104,395000.0
2010-05-11 15:40:00,52.61,52.64,52.44,52.48,368000.0,38.1032,38.1249,37.9801,38.009,368000.0
2010-05-11 15:50:00,52.48,52.51,52.36,52.39,814200.0,38.009,38.0308,37.9221,37.9439,814200.0
2010-05-12 09:30:00,52.5,53.43,52.5,53.33,119000.0,38.0235,38.6971,38.0235,38.6247,119000.0
2010-05-12 09:40:00,53.3,53.77,53.14,53.7,164200.0,38.6029,38.9433,38.4871,38.8926,164200.0
2010-05-12 09:50:00,53.7,54.0,53.55,53.99,189200.0,38.8926,39.1099,38.784,39.1027,189200.0
2010-05-12 10:00:00,53.99,54.18,53.93,54.08,157400.0,39.1027,39.2403,39.0592,39.1679,157400.0
2010-05-12 10:10:00,54.07,54.2,54.01,54.18,183200.0,39.1606,39.2548,39.1172,39.2403,183200.0
2010-05-12 10:20:00,54.19,54.22,53.95,54.13,147000.0,39.2475,39.2693,39.0737,39.2041,147000.0
2010-05-12 10:30:00,54.14,54.27,53.91,53.97,199000.0,39.2113,39.3055,39.0447,39.0882,199000.0
2010-05-12 10:40:00,53.94,54.02,53.82,53.99,116800.0,39.0665,39.1244,38.9796,39.1027,116800.0
2010-05-12 10:50:00,53.97,54.04,53.92,53.97,173600.0,39.0882,39.1389,39.052,39.0882,173600.0
2010-05-12 11:00:00,53.96,54.32,53.93,54.2,107400.0,39.0809,39.3417,39.0592,39.2548,107400.0
2010-05-12 11:10:00,54.21,54.21,53.71,53.84,250600.0,39.262,39.262,38.8999,38.994,250600.0
2010-05-12 11:20:00,53.85,53.91,53.68,53.76,320000.0,39.0013,39.0447,38.8782,38.9361,320000.0
2010-05-12 11:30:00,53.75,53.83,53.67,53.71,293800.0,38.9289,38.9868,38.8709,38.8999,293800.0
2010-05-12 11:40:00,53.7,53.72,53.38,53.38,164200.0,38.8926,38.9071,38.6609,38.6609,164200.0
2010-05-12 11:50:00,53.38,53.65,53.35,53.65,135600.0,38.6609,38.8564,38.6392,38.8564,135600.0
2010-05-12 12:00:00,53.65,53.71,53.52,53.66,119000.0,38.8564,38.8999,38.7623,38.8637,119000.0
2010-05-12 12:10:00,53.68,53.75,53.59,53.75,116400.0,38.8782,38.9289,38.813,38.9289,116400.0
2010-05-12 12:20:00,53.77,53.77,53.6,53.71,176200.0,38.9433,38.9433,38.8202,38.8999,176200.0
2010-05-12 12:30:00,53.74,53.78,53.71,53.71,116800.0,38.9216,38.9506,38.8999,38.8999,116800.0
2010-05-12 12:40:00,53.71,53.79,53.67,53.77,57200.0,38.8999,38.9578,38.8709,38.9433,57200.0
2010-05-12 12:50:00,53.81,54.02,53.77,54.0,73600.0,38.9723,39.1244,38.9433,39.1099,73600.0
2010-05-12 13:00:00,54.02,54.12,53.95,53.99,197800.0,39.1244,39.1968,39.0737,39.1027,197800.0
2010-05-12 13:10:00,53.99,54.04,53.97,53.99,135400.0,39.1027,39.1389,39.0882,39.1027,135400.0
2010-05-12 13:20:00,53.98,54.04,53.85,54.04,157600.0,39.0954,39.1389,39.0013,39.1389,157600.0
2010-05-12 13:30:00,54.03,54.1,53.94,53.95,139400.0,39.1316,39.1823,39.0665,39.0737,139400.0
2010-05-12 13:40:00,53.96,53.96,53.77,53.93,152800.0,39.0809,39.0809,38.9433,39.0592,152800.0
2010-05-12 13:50:00,53.93,53.97,53.87,53.88,93400.0,39.0592,39.0882,39.0158,39.023,93400.0
2010-05-12 14:00:00,53.89,54.06,53.88,54.01,77000.0,39.0303,39.1534,39.023,39.1172,77000.0
2010-05-12 14:10:00,54.02,54.27,53.98,54.24,66000.0,39.1244,39.3055,39.0954,39.2837,66000.0
2010-05-12 14:20:00,54.24,54.35,54.12,54.35,92200.0,39.2837,39.3634,39.1968,39.3634,92200.0
2010-05-12 14:30:00,54.35,54.37,54.06,54.07,229000.0,39.3634,39.3779,39.1534,39.1606,229000.0
2010-05-12 14:40:00,54.09,54.16,54.01,54.11,161800.0,39.1751,39.2258,39.1172,39.1896,161800.0
2010-05-12 14:50:00,54.1,54.25,54.07,54.2,90200.0,39.1823,39.291,39.1606,39.2548,90200.0
2010-05-12 15:00:00,54.2,54.24,54.08,54.14,157600.0,39.2548,39.2837,39.1679,39.2113,157600.0
2010-05-12 15:10:00,54.13,54.19,54.05,54.13,258400.0,39.2041,39.2475,39.1461,39.2041,258400.0
2010-05-12 15:20:00,54.13,54.24,54.08,54.16,153000.0,39.2041,39.2837,39.1679,39.2258,153000.0
2010-05-12 15:30:00,54.15,54.2,53.97,54.07,422800.0,39.2186,39.2548,39.0882,39.1606,422800.0
2010-05-12 15:40:00,54.07,54.3,54.04,54.26,280400.0,39.1606,39.3272,39.1389,39.2982,280400.0
2010-05-12 15:50:00,54.27,54.33,54.16,54.21,428000.0,39.3055,39.3489,39.2258,39.262,428000.0
2010-05-13 09:30:00,54.06,54.11,53.8,54.01,194600.0,39.1534,39.1896,38.9651,39.1172,194600.0
2010-05-13 09:40:00,54.05,54.32,53.96,54.29,292200.0,39.1461,39.3417,39.0809,39.32,292200.0
2010-05-13 09:50:00,54.29,54.7,54.17,54.53,220400.0,39.32,39.6169,39.233,39.4938,220400.0
2010-05-13 10:00:00,54.55,54.65,54.24,54.37,221000.0,39.5083,39.5807,39.2837,39.3779,221000.0
2010-05-13 10:10:00,54.35,54.49,54.17,54.4,319400.0,39.3634,39.4648,39.233,39.3996,319400.0
2010-05-13 10:20:00,54.4,54.43,53.98,53.98,170400.0,39.3996,39.4213,39.0954,39.0954,170400.0
2010-05-13 10:30:00,54.01,54.96,54.01,54.84,448800.0,39.1172,39.8052,39.1172,39.7183,448800.0
2010-05-13 10:40:00,54.8,54.88,54.7,54.73,183200.0,39.6893,39.7473,39.6169,39.6386,183200.0
2010-05-13 10:50:00,54.71,54.8,54.38,54.4,146800.0,39.6241,39.6893,39.3851,39.3996,146800.0
2010-05-13 11:00:00,54.41,54.44,54.16,54.42,69000.0,39.4069,39.4286,39.2258,39.4141,69000.0
2010-05-13 11:10:00,54.41,54.54,54.4,54.51,47800.0,39.4069,39.501,39.3996,39.4793,47800.0
2010-05-13 11:20:00,54.49,54.65,54.49,54.54,64000.0,39.4648,39.5807,39.4648,39.501,64000.0
2010-05-13 11:30:00,54.5,54.54,54.33,54.35,104400.0,39.472,39.501,39.3489,39.3634,104400.0
2010-05-13 11:40:00,54.36,54.42,54.29,54.42,41600.0,39.3707,39.4141,39.32,39.4141,41600.0
2010-05-13 11:50:00,54.41,54.42,54.24,54.26,120600.0,39.4069,39.4141,39.2837,39.2982,120600.0
2010-05-13 12:00:00,54.26,54.32,54.23,54.31,44000.0,39.2982,39.3417,39.2765,39.3344,44000.0
2010-05-13 12:10:00,54.27,54.51,54.27,54.51,89000.0,39.3055,39.4793,39.3055,39.4793,89000.0
2010-05-13 12:20:00,54.51,54.57,54.47,54.53,64400.0,39.4793,39.5227,39.4503,39.4938,64400.0
2010-05-13 12:30:00,54.52,54.6,54.52,54.55,43400.0,39.4865,39.5445,39.4865,39.5083,43400.0
2010-05-13 12:40:00,54.53,54.67,54.52,54.55,24200.0,39.4938,39.5952,39.4865,39.5083,24200.0
2010-05-13 12:50:00,54.56,54.59,54.47,54.54,36000.0,39.5155,39.5372,39.4503,39.501,36000.0
2010-05-13 13:00:00,54.52,54.56,54.43,54.55,40600.0,39.4865,39.5155,39.4213,39.5083,40600.0
2010-05-13 13:10:00,54.52,54.69,54.49,54.65,139200.0,39.4865,39.6097,39.4648,39.5807,139200.0
2010-05-13 13:20:00,54.67,54.83,54.63,54.81,91800.0,39.5952,39.7111,39.5662,39.6966,91800.0
2010-05-13 13:30:00,54.8,54.9,54.76,54.82,88600.0,39.6893,39.7618,39.6604,39.7038,88600.0
2010-05-13 13:40:00,54.82,54.92,54.74,54.92,89400.0,39.7038,39.7762,39.6459,39.7762,89400.0
2010-05-13 13:50:00,54.94,54.94,54.79,54.84,110000.0,39.7907,39.7907,39.6821,39.7183,110000.0
2010-05-13 14:00:00,54.85,55.02,54.84,55.0,117800.0,39.7255,39.8487,39.7183,39.8342,117800.0
2010-05-13 14:10:00,55.01,55.06,54.97,55.02,58800.0,39.8414,39.8776,39.8124,39.8487,58800.0
2010-05-13 14:20:00,55.03,55.04,54.74,54.79,133600.0,39.8559,39.8631,39.6459,39.6821,133600.0
2010-05-13 14:30:00,54.82,54.86,54.65,54.81,73400.0,39.7038,39.7328,39.5807,39.6966,73400.0
2010-05-13 14:40:00,54.81,54.83,54.61,54.69,48000.0,39.6966,39.7111,39.5517,39.6097,48000.0
2010-05-13 14:50:00,54.68,54.69,54.44,54.52,114200.0,39.6024,39.6097,39.4286,39.4865,114200.0
2010-05-13 15:00:00,54.52,54.59,54.34,54.38,104800.0,39.4865,39.5372,39.3562,39.3851,104800.0
2010-05-13 15:10:00,54.35,54.38,53.98,54.06,240400.0,39.3634,39.3851,39.0954,39.1534,240400.0
2010-05-13 15:20:00,54.06,54.32,54.05,54.19,73800.0,39.1534,39.3417,39.1461,39.2475,73800.0
2010-05-13 15:30:00,54.2,54.26,53.91,54.02,118000.0,39.2548,39.2982,39.0447,39.1244,118000.0
2010-05-13 15:40:00,54.03,54.3,53.89,54.24,190200.0,39.1316,39.3272,39.0303,39.2837,190200.0
2010-05-13 15:50:00,54.24,54.45,54.03,54.05,269800.0,39.2837,39.4358,39.1316,39.1461,269800.0
2010-05-14 09:30:00,53.47,53.81,52.8,52.84,255400.0,38.7261,38.9723,38.2408,38.2698,255400.0
2010-05-14 09:40:00,52.85,53.01,52.47,53.01,176200.0,38.277,38.3929,38.0018,38.3929,176200.0
2010-05-14 09:50:00,52.97,53.18,52.85,52.85,96400.0,38.3639,38.516,38.277,38.277,96400.0
2010-05-14 10:00:00,52.81,52.95,52.63,52.95,78000.0,38.2481,38.3494,38.1177,38.3494,78000.0
2010-05-14 10:10:00,52.91,53.09,52.83,52.97,38000.0,38.3205,38.4508,38.2625,38.3639,38000.0
2010-05-14 10:20:00,52.92,53.1,52.76,52.9,62200.0,38.3277,38.4581,38.2118,38.3132,62200.0
2010-05-14 10:30:00,52.88,52.91,52.58,52.62,77800.0,38.2987,38.3205,38.0815,38.1104,77800.0
2010-05-14 10:40:00,52.62,52.81,52.55,52.77,41200.0,38.1104,38.2481,38.0597,38.2191,41200.0
2010-05-14 10:50:00,52.8,52.81,52.56,52.7,51000.0,38.2408,38.2481,38.067,38.1684,51000.0
2010-05-14 11:00:00,52.66,52.66,52.05,52.16,191800.0,38.1394,38.1394,37.6976,37.7773,191800.0
2010-05-14 11:10:00,52.15,52.37,51.98,52.03,117800.0,37.77,37.9294,37.6469,37.6831,117800.0
2010-05-14 11:20:00,51.99,52.3,51.83,52.18,108200.0,37.6542,37.8787,37.5383,37.7918,108200.0
2010-05-14 11:30:00,52.15,52.3,52.1,52.11,93800.0,37.77,37.8787,37.7338,37.7411,93800.0
2010-05-14 11:40:00,52.13,52.26,51.94,51.99,53400.0,37.7556,37.8497,37.6179,37.6542,53400.0
2010-05-14 11:50:00,51.97,52.1,51.83,51.99,63000.0,37.6397,37.7338,37.5383,37.6542,63000.0
2010-05-14 12:00:00,52.01,52.05,51.71,51.87,56800.0,37.6686,37.6976,37.4514,37.5672,56800.0
2010-05-14 12:10:00,51.88,52.11,51.81,52.09,43400.0,37.5745,37.7411,37.5238,37.7266,43400.0
2010-05-14 12:20:00,52.08,52.37,52.06,52.19,84200.0,37.7193,37.9294,37.7049,37.799,84200.0
2010-05-14 12:30:00,52.19,52.49,52.19,52.49,42000.0,37.799,38.0163,37.799,38.0163,42000.0
2010-05-14 12:40:00,52.49,52.66,52.23,52.24,52000.0,38.0163,38.1394,37.828,37.8352,52000.0
2010-05-14 12:50:00,52.24,52.52,52.24,52.49,29600.0,37.8352,38.038,37.8352,38.0163,29600.0
2010-05-14 13:00:00,52.49,52.6,52.39,52.47,28000.0,38.0163,38.096,37.9439,38.0018,28000.0
2010-05-14 13:10:00,52.49,52.57,52.24,52.24,35400.0,38.0163,38.0742,37.8352,37.8352,35400.0
2010-05-14 13:20:00,52.21,52.47,52.2,52.37,36600.0,37.8135,38.0018,37.8063,37.9294,36600.0
2010-05-14 13:30:00,52.35,52.36,52.14,52.24,43400.0,37.9149,37.9221,37.7628,37.8352,43400.0
2010-05-14 13:40:00,52.27,52.62,52.25,52.56,34600.0,37.857,38.1104,37.8425,38.067,34600.0
2010-05-14 13:50:00,52.52,52.67,52.36,52.59,39400.0,38.038,38.1467,37.9221,38.0887,39400.0
2010-05-14 14:00:00,52.56,52.58,52.43,52.43,22400.0,38.067,38.0815,37.9728,37.9728,22400.0
2010-05-14 14:10:00,52.46,52.47,52.18,52.29,38200.0,37.9946,38.0018,37.7918,37.8714,38200.0
2010-05-14 14:20:00,52.29,52.49,52.27,52.42,44800.0,37.8714,38.0163,37.857,37.9656,44800.0
2010-05-14 14:30:00,52.45,52.59,52.39,52.57,23200.0,37.9873,38.0887,37.9439,38.0742,23200.0
2010-05-14 14:40:00,52.59,52.6,52.44,52.54,30200.0,38.0887,38.096,37.9801,38.0525,30200.0
2010-05-14 14:50:00,52.57,52.67,52.42,52.47,42400.0,38.0742,38.1467,37.9656,38.0018,42400.0
2010-05-14 15:00:00,52.51,52.7,52.44,52.7,105800.0,38.0308,38.1684,37.9801,38.1684,105800.0
2010-05-14 15:10:00,52.68,52.8,52.54,52.56,90400.0,38.1539,38.2408,38.0525,38.067,90400.0
2010-05-14 15:20:00,52.54,52.67,52.41,52.55,202800.0,38.0525,38.1467,37.9583,38.0597,202800.0
2010-05-14 15:30:00,52.59,52.67,52.46,52.56,134600.0,38.0887,38.1467,37.9946,38.067,134600.0
2010-05-14 15:40:00,52.56,52.92,52.53,52.84,371600.0,38.067,38.3277,38.0453,38.2698,371600.0
2010-05-14 15:50:00,52.84,53.23,52.79,53.04,563200.0,38.2698,38.5522,38.2336,38.4146,563200.0
2010-05-17 09:30:00,53.08,53.65,53.08,53.26,232800.0,38.4436,38.8564,38.4436,38.574,232800.0
2010-05-17 09:40:00,53.32,53.4,52.77,52.88,138200.0,38.6174,38.6754,38.2191,38.2987,138200.0
2010-05-17 09:50:00,52.88,52.9,52.27,52.27,207000.0,38.2987,38.3132,37.857,37.857,207000.0
2010-05-17 10:00:00,52.27,52.49,52.18,52.35,149200.0,37.857,38.0163,37.7918,37.9149,149200.0
2010-05-17 10:10:00,52.34,52.7,52.2,52.55,113200.0,37.9077,38.1684,37.8063,38.0597,113200.0
2010-05-17 10:20:00,52.49,52.62,52.25,52.33,77000.0,38.0163,38.1104,37.8425,37.9004,77000.0
2010-05-17 10:30:00,52.32,52.35,52.18,52.22,48800.0,37.8932,37.9149,37.7918,37.8207,48800.0
2010-05-17 10:40:00,52.18,52.24,51.99,52.01,84200.0,37.7918,37.8352,37.6542,37.6686,84200.0
2010-05-17 10:50:00,52.0,52.08,51.74,51.74,158800.0,37.6614,37.7193,37.4731,37.4731,158800.0
2010-05-17 11:00:00,51.73,51.78,51.55,51.57,145200.0,37.4659,37.5021,37.3355,37.35,145200.0
2010-05-17 11:10:00,51.56,51.57,51.26,51.26,182800.0,37.3427,37.35,37.1255,37.1255,182800.0
2010-05-17 11:20:00,51.27,51.33,51.09,51.33,202600.0,37.1327,37.1762,37.0023,37.1762,202600.0
2010-05-17 11:30:00,51.31,51.58,51.31,51.47,57200.0,37.1617,37.3572,37.1617,37.2775,57200.0
2010-05-17 11:40:00,51.49,51.54,51.22,51.3,48600.0,37.292,37.3282,37.0965,37.1544,48600.0
2010-05-17 11:50:00,51.27,51.29,50.95,50.97,152600.0,37.1327,37.1472,36.9009,36.9154,152600.0
2010-05-17 12:00:00,50.97,50.97,50.56,50.65,294400.0,36.9154,36.9154,36.6185,36.6837,294400.0
2010-05-17 12:10:00,50.65,51.13,50.65,51.05,77800.0,36.6837,37.0313,36.6837,36.9734,77800.0
2010-05-17 12:20:00,51.0,51.09,50.94,50.94,106400.0,36.9371,37.0023,36.8937,36.8937,106400.0
2010-05-17 12:30:00,50.94,51.07,50.94,50.97,88600.0,36.8937,36.9878,36.8937,36.9154,88600.0
2010-05-17 12:40:00,50.96,51.06,50.81,50.97,67600.0,36.9082,36.9806,36.7995,36.9154,67600.0
2010-05-17 12:50:00,50.94,50.96,50.69,50.71,84800.0,36.8937,36.9082,36.7126,36.7271,84800.0
2010-05-17 13:00:00,50.71,50.76,50.51,50.55,188600.0,36.7271,36.7633,36.5823,36.6112,188600.0
2010-05-17 13:10:00,50.55,50.85,50.48,50.84,105800.0,36.6112,36.8285,36.5605,36.8213,105800.0
2010-05-17 13:20:00,50.85,51.09,50.8,50.99,98600.0,36.8285,37.0023,36.7923,36.9299,98600.0
2010-05-17 13:30:00,50.98,51.33,50.98,51.13,85200.0,36.9227,37.1762,36.9227,37.0313,85200.0
2010-05-17 13:40:00,51.1,51.11,50.91,50.99,46400.0,37.0096,37.0168,36.872,36.9299,46400.0
2010-05-17 13:50:00,50.98,51.08,50.88,51.05,98000.0,36.9227,36.9951,36.8502,36.9734,98000.0
2010-05-17 14:00:00,51.03,51.34,51.0,51.24,99600.0,36.9589,37.1834,36.9371,37.111,99600.0
2010-05-17 14:10:00,51.22,51.41,51.2,51.32,87000.0,37.0965,37.2341,37.082,37.1689,87000.0
2010-05-17 14:20:00,51.34,51.35,50.96,51.0,72600.0,37.1834,37.1906,36.9082,36.9371,72600.0
2010-05-17 14:30:00,50.98,51.16,50.96,51.07,85800.0,36.9227,37.053,36.9082,36.9878,85800.0
2010-05-17 14:40:00,51.06,51.38,51.06,51.29,97800.0,36.9806,37.2124,36.9806,37.1472,97800.0
2010-05-17 14:50:00,51.26,51.63,51.26,51.6,183000.0,37.1255,37.3934,37.1255,37.3717,183000.0
2010-05-17 15:00:00,51.58,51.73,51.27,51.31,158600.0,37.3572,37.4659,37.1327,37.1617,158600.0
2010-05-17 15:10:00,51.3,51.32,51.05,51.1,228600.0,37.1544,37.1689,36.9734,37.0096,228600.0
2010-05-17 15:20:00,51.09,51.2,50.96,51.11,211000.0,37.0023,37.082,36.9082,37.0168,211000.0
2010-05-17 15:30:00,51.13,51.63,51.09,51.63,314800.0,37.0313,37.3934,37.0023,37.3934,314800.0
2010-05-17 15:40:00,51.63,51.68,51.41,51.54,439800.0,37.3934,37.4296,37.2341,37.3282,439800.0
2010-05-17 15:50:00,51.53,51.65,51.45,51.6,585200.0,37.321,37.4079,37.2631,37.3717,585200.0
2010-05-18 09:30:00,52.49,52.87,52.21,52.79,287000.0,38.0163,38.2915,37.8135,38.2336,287000.0
2010-05-18 09:40:00,52.76,52.96,52.63,52.71,177400.0,38.2118,38.3567,38.1177,38.1756,177400.0
2010-05-18 09:50:00,52.69,52.69,52.37,52.37,103000.0,38.1611,38.1611,37.9294,37.9294,103000.0
2010-05-18 10:00:00,52.35,52.52,52.32,52.36,150400.0,37.9149,38.038,37.8932,37.9221,150400.0
2010-05-18 10:10:00,52.35,52.55,52.24,52.44,114200.0,37.9149,38.0597,37.8352,37.9801,114200.0
2010-05-18 10:20:00,52.44,52.55,52.27,52.38,118800.0,37.9801,38.0597,37.857,37.9366,118800.0
2010-05-18 10:30:00,52.41,52.5,52.31,52.43,111800.0,37.9583,38.0235,37.8859,37.9728,111800.0
2010-05-18 10:40:00,52.43,52.49,51.94,52.0,160000.0,37.9728,38.0163,37.6179,37.6614,160000.0
2010-05-18 10:50:00,51.98,52.27,51.95,52.23,94600.0,37.6469,37.857,37.6252,37.828,94600.0
2010-05-18 11:00:00,52.22,52.38,52.18,52.32,82200.0,37.8207,37.9366,37.7918,37.8932,82200.0
2010-05-18 11:10:00,52.33,52.59,52.3,52.57,187400.0,37.9004,38.0887,37.8787,38.0742,187400.0
2010-05-18 11:20:00,52.56,52.63,52.4,52.59,140600.0,38.067,38.1177,37.9511,38.0887,140600.0
2010-05-18 11:30:00,52.59,52.59,52.29,52.33,30400.0,38.0887,38.0887,37.8714,37.9004,30400.0
2010-05-18 11:40:00,52.33,52.33,51.86,52.21,136200.0,37.9004,37.9004,37.56,37.8135,136200.0
2010-05-18 11:50:00,52.21,52.47,52.14,52.33,82000.0,37.8135,38.0018,37.7628,37.9004,82000.0
2010-05-18 12:00:00,52.32,52.44,52.08,52.3,93800.0,37.8932,37.9801,37.7193,37.8787,93800.0
2010-05-18 12:10:00,52.25,52.47,52.25,52.32,37600.0,37.8425,38.0018,37.8425,37.8932,37600.0
2010-05-18 12:20:00,52.32,52.35,52.05,52.26,31400.0,37.8932,37.9149,37.6976,37.8497,31400.0
2010-05-18 12:30:00,52.23,52.38,52.16,52.18,28800.0,37.828,37.9366,37.7773,37.7918,28800.0
2010-05-18 12:40:00,52.15,52.51,52.14,52.47,44600.0,37.77,38.0308,37.7628,38.0018,44600.0
2010-05-18 12:50:00,52.49,52.54,52.2,52.2,70600.0,38.0163,38.0525,37.8063,37.8063,70600.0
2010-05-18 13:00:00,52.18,52.3,51.87,52.07,107400.0,37.7918,37.8787,37.5672,37.7121,107400.0
2010-05-18 13:10:00,52.08,52.13,51.88,51.99,53200.0,37.7193,37.7556,37.5745,37.6542,53200.0
2010-05-18 13:20:00,51.99,52.32,51.96,52.21,41400.0,37.6542,37.8932,37.6324,37.8135,41400.0
2010-05-18 13:30:00,52.16,52.23,51.9,51.94,126200.0,37.7773,37.828,37.589,37.6179,126200.0
2010-05-18 13:40:00,51.95,52.1,51.86,52.0,139200.0,37.6252,37.7338,37.56,37.6614,139200.0
2010-05-18 13:50:00,51.99,52.02,51.86,51.91,237000.0,37.6542,37.6759,37.56,37.5962,237000.0
2010-05-18 14:00:00,51.91,51.97,51.75,51.92,148400.0,37.5962,37.6397,37.4803,37.6035,148400.0
2010-05-18 14:10:00,51.91,52.07,51.87,51.87,66800.0,37.5962,37.7121,37.5672,37.5672,66800.0
2010-05-18 14:20:00,51.88,51.88,51.56,51.77,331600.0,37.5745,37.5745,37.3427,37.4948,331600.0
2010-05-18 14:30:00,51.77,51.77,51.26,51.27,128800.0,37.4948,37.4948,37.1255,37.1327,128800.0
2010-05-18 14:40:00,51.29,51.63,51.24,51.52,86000.0,37.1472,37.3934,37.111,37.3138,86000.0
2010-05-18 14:50:00,51.51,51.56,51.34,51.49,290600.0,37.3065,37.3427,37.1834,37.292,290600.0
2010-05-18 15:00:00,51.49,51.51,51.24,51.44,155000.0,37.292,37.3065,37.111,37.2558,155000.0
2010-05-18 15:10:00,51.45,51.85,51.44,51.77,170200.0,37.2631,37.5528,37.2558,37.4948,170200.0
2010-05-18 15:20:00,51.77,51.8,51.48,51.49,155600.0,37.4948,37.5166,37.2848,37.292,155600.0
2010-05-18 15:30:00,51.49,51.63,51.38,51.54,240800.0,37.292,37.3934,37.2124,37.3282,240800.0
2010-05-18 15:40:00,51.52,51.65,51.38,51.38,269400.0,37.3138,37.4079,37.2124,37.2124,269400.0
2010-05-18 15:50:00,51.38,51.57,51.37,51.45,582200.0,37.2124,37.35,37.2051,37.2631,582200.0
2010-05-19 09:30:00,51.26,51.84,51.25,51.56,214800.0,37.1255,37.5455,37.1182,37.3427,214800.0
2010-05-19 09:40:00,51.62,52.12,51.59,51.92,174000.0,37.3862,37.7483,37.3645,37.6035,174000.0
2010-05-19 09:50:00,51.86,51.99,51.68,51.78,56400.0,37.56,37.6542,37.4296,37.5021,56400.0
2010-05-19 10:00:00,51.78,51.85,51.51,51.73,177600.0,37.5021,37.5528,37.3065,37.4659,177600.0
2010-05-19 10:10:00,51.72,51.75,51.15,51.34,393800.0,37.4586,37.4803,37.0458,37.1834,393800.0
2010-05-19 10:20:00,51.35,51.36,50.65,51.02,486000.0,37.1906,37.1979,36.6837,36.9516,486000.0
2010-05-19 10:30:00,51.04,51.24,50.69,50.72,355600.0,36.9661,37.111,36.7126,36.7344,355600.0
2010-05-19 10:40:00,50.7,50.92,50.55,50.6,128000.0,36.7199,36.8792,36.6112,36.6474,128000.0
2010-05-19 10:50:00,50.61,50.71,50.51,50.68,115200.0,36.6547,36.7271,36.5823,36.7054,115200.0
2010-05-19 11:00:00,50.66,50.69,50.49,50.52,101000.0,36.6909,36.7126,36.5678,36.5895,101000.0
2010-05-19 11:10:00,50.52,50.66,50.39,50.39,63200.0,36.5895,36.6909,36.4953,36.4953,63200.0
2010-05-19 11:20:00,50.4,50.44,50.06,50.18,75600.0,36.5026,36.5316,36.2563,36.3433,75600.0
2010-05-19 11:30:00,50.2,50.42,50.08,50.27,67400.0,36.3577,36.5171,36.2708,36.4084,67400.0
2010-05-19 11:40:00,50.26,50.27,49.8,49.85,117200.0,36.4012,36.4084,36.068,36.1042,117200.0
2010-05-19 11:50:00,49.84,50.1,49.8,50.09,123000.0,36.097,36.2853,36.068,36.2781,123000.0
2010-05-19 12:00:00,50.07,50.24,50.05,50.22,51000.0,36.2636,36.3867,36.2491,36.3722,51000.0
2010-05-19 12:10:00,50.22,50.4,50.19,50.3,80600.0,36.3722,36.5026,36.3505,36.4302,80600.0
2010-05-19 12:20:00,50.31,50.63,50.24,50.59,52600.0,36.4374,36.6692,36.3867,36.6402,52600.0
2010-05-19 12:30:00,50.57,50.66,50.5,50.63,35000.0,36.6257,36.6909,36.575,36.6692,35000.0
2010-05-19 12:40:00,50.61,50.64,50.42,50.42,53600.0,36.6547,36.6764,36.5171,36.5171,53600.0
2010-05-19 12:50:00,50.42,50.91,50.4,50.91,91200.0,36.5171,36.872,36.5026,36.872,91200.0
2010-05-19 13:00:00,50.93,51.12,50.83,50.96,117200.0,36.8864,37.0241,36.814,36.9082,117200.0
2010-05-19 13:10:00,50.95,51.0,50.75,50.84,33200.0,36.9009,36.9371,36.7561,36.8213,33200.0
2010-05-19 13:20:00,50.83,51.22,50.82,51.02,40200.0,36.814,37.0965,36.8068,36.9516,40200.0
2010-05-19 13:30:00,50.99,51.01,50.74,50.84,33800.0,36.9299,36.9444,36.7488,36.8213,33800.0
2010-05-19 13:40:00,50.85,51.13,50.84,51.13,53600.0,36.8285,37.0313,36.8213,37.0313,53600.0
2010-05-19 13:50:00,51.13,51.14,50.88,50.91,35400.0,37.0313,37.0385,36.8502,36.872,35400.0
2010-05-19 14:00:00,50.95,51.38,50.82,51.2,142000.0,36.9009,37.2124,36.8068,37.082,142000.0
2010-05-19 14:10:00,51.23,51.28,51.1,51.1,81000.0,37.1037,37.1399,37.0096,37.0096,81000.0
2010-05-19 14:20:00,51.11,51.18,50.86,51.08,54600.0,37.0168,37.0675,36.8357,36.9951,54600.0
2010-05-19 14:30:00,51.1,51.11,50.91,50.93,72000.0,37.0096,37.0168,36.872,36.8864,72000.0
2010-05-19 14:40:00,50.94,51.35,50.91,51.29,76200.0,36.8937,37.1906,36.872,37.1472,76200.0
2010-05-19 14:50:00,51.32,51.34,51.02,51.12,52400.0,37.1689,37.1834,36.9516,37.0241,52400.0
2010-05-19 15:00:00,51.07,51.15,50.7,50.72,73200.0,36.9878,37.0458,36.7199,36.7344,73200.0
2010-05-19 15:10:00,50.69,50.91,50.65,50.87,86400.0,36.7126,36.872,36.6837,36.843,86400.0
2010-05-19 15:20:00,50.9,51.02,50.71,51.02,97800.0,36.8647,36.9516,36.7271,36.9516,97800.0
2010-05-19 15:30:00,51.02,51.27,50.88,51.15,197000.0,36.9516,37.1327,36.8502,37.0458,197000.0
2010-05-19 15:40:00,51.17,51.27,50.99,51.17,372600.0,37.0603,37.1327,36.9299,37.0603,372600.0
2010-05-19 15:50:00,51.18,51.27,51.01,51.05,369200.0,37.0675,37.1327,36.9444,36.9734,369200.0
2010-05-20 09:30:00,49.82,49.89,49.52,49.79,124200.0,36.0825,36.1332,35.8652,36.0608,124200.0
2010-05-20 09:40:00,49.74,49.74,49.01,49.39,217200.0,36.0246,36.0246,35.4959,35.7711,217200.0
2010-05-20 09:50:00,49.39,49.53,49.3,49.34,106800.0,35.7711,35.8725,35.7059,35.7349,106800.0
2010-05-20 10:00:00,49.32,49.4,49.08,49.09,149800.0,35.7204,35.7783,35.5466,35.5538,149800.0
2010-05-20 10:10:00,49.08,49.13,48.68,48.79,176600.0,35.5466,35.5828,35.2569,35.3365,176600.0
2010-05-20 10:20:00,48.81,48.81,48.35,48.65,182400.0,35.351,35.351,35.0179,35.2351,182400.0
2010-05-20 10:30:00,48.64,48.95,48.59,48.7,196000.0,35.2279,35.4524,35.1917,35.2714,196000.0
2010-05-20 10:40:00,48.69,48.74,48.54,48.67,129200.0,35.2641,35.3003,35.1555,35.2496,129200.0
2010-05-20 10:50:00,48.67,48.93,48.64,48.76,119000.0,35.2496,35.4379,35.2279,35.3148,119000.0
2010-05-20 11:00:00,48.79,49.07,48.71,49.05,136800.0,35.3365,35.5393,35.2786,35.5248,136800.0
2010-05-20 11:10:00,49.05,49.08,48.72,48.76,139000.0,35.5248,35.5466,35.2858,35.3148,139000.0
2010-05-20 11:20:00,48.74,49.29,48.69,49.27,137200.0,35.3003,35.6987,35.2641,35.6842,137200.0
2010-05-20 11:30:00,49.3,49.37,49.11,49.35,152400.0,35.7059,35.7566,35.5683,35.7421,152400.0
2010-05-20 11:40:00,49.35,49.39,49.13,49.13,84000.0,35.7421,35.7711,35.5828,35.5828,84000.0
2010-05-20 11:50:00,49.1,49.2,48.8,48.84,96400.0,35.5611,35.6335,35.3438,35.3727,96400.0
2010-05-20 12:00:00,48.84,49.07,48.74,49.01,161000.0,35.3727,35.5393,35.3003,35.4959,161000.0
2010-05-20 12:10:00,49.01,49.02,48.52,48.71,114400.0,35.4959,35.5031,35.141,35.2786,114400.0
2010-05-20 12:20:00,48.7,48.85,48.56,48.67,110200.0,35.2714,35.38,35.17,35.2496,110200.0
2010-05-20 12:30:00,48.69,48.74,48.46,48.74,76800.0,35.2641,35.3003,35.0975,35.3003,76800.0
2010-05-20 12:40:00,48.74,48.74,48.49,48.49,46000.0,35.3003,35.3003,35.1193,35.1193,46000.0
2010-05-20 12:50:00,48.45,48.5,48.03,48.09,130200.0,35.0903,35.1265,34.7861,34.8296,130200.0
2010-05-20 13:00:00,48.09,48.52,48.02,48.52,156800.0,34.8296,35.141,34.7789,35.141,156800.0
2010-05-20 13:10:00,48.53,48.72,48.48,48.62,69800.0,35.1482,35.2858,35.112,35.2134,69800.0
2010-05-20 13:20:00,48.63,49.01,48.56,48.82,92600.0,35.2207,35.4959,35.17,35.3583,92600.0
2010-05-20 13:30:00,48.84,49.15,48.68,48.69,76600.0,35.3727,35.5973,35.2569,35.2641,76600.0
2010-05-20 13:40:00,48.71,49.07,48.71,48.79,52400.0,35.2786,35.5393,35.2786,35.3365,52400.0
2010-05-20 13:50:00,48.82,48.9,48.55,48.66,82600.0,35.3583,35.4162,35.1627,35.2424,82600.0
2010-05-20 14:00:00,48.64,48.67,48.27,48.38,89600.0,35.2279,35.2496,34.9599,35.0396,89600.0
2010-05-20 14:10:00,48.4,48.97,48.39,48.94,81600.0,35.0541,35.4669,35.0468,35.4452,81600.0
2010-05-20 14:20:00,48.89,49.16,48.79,48.87,90600.0,35.409,35.6045,35.3365,35.3945,90600.0
2010-05-20 14:30:00,48.84,49.15,48.7,49.1,78600.0,35.3727,35.5973,35.2714,35.5611,78600.0
2010-05-20 14:40:00,49.12,49.24,48.94,49.14,121800.0,35.5755,35.6625,35.4452,35.59,121800.0
2010-05-20 14:50:00,49.13,49.38,48.9,48.93,120200.0,35.5828,35.7638,35.4162,35.4379,120200.0
2010-05-20 15:00:00,48.94,49.06,48.7,48.88,118800.0,35.4452,35.5321,35.2714,35.4017,118800.0
2010-05-20 15:10:00,48.92,48.92,48.72,48.85,83200.0,35.4307,35.4307,35.2858,35.38,83200.0
2010-05-20 15:20:00,48.85,49.1,48.73,48.9,128800.0,35.38,35.5611,35.2931,35.4162,128800.0
2010-05-20 15:30:00,48.9,49.08,48.81,48.91,192000.0,35.4162,35.5466,35.351,35.4234,192000.0
2010-05-20 15:40:00,48.92,48.97,48.42,48.64,301600.0,35.4307,35.4669,35.0686,35.2279,301600.0
2010-05-20 15:50:00,48.66,48.72,48.15,48.17,540400.0,35.2424,35.2858,34.873,34.8875,540400.0
2010-05-21 09:30:00,47.19,47.52,46.64,47.43,936400.0,34.1777,34.4167,33.7794,34.3515,936400.0
2010-05-21 09:40:00,47.39,48.09,47.35,48.01,268400.0,34.3226,34.8296,34.2936,34.7716,268400.0
2010-05-21 09:50:00,47.99,48.74,47.97,48.52,307400.0,34.7571,35.3003,34.7426,35.141,307400.0
2010-05-21 10:00:00,48.49,49.2,48.38,48.99,261600.0,35.1193,35.6335,35.0396,35.4814,261600.0
2010-05-21 10:10:00,49.0,49.05,48.75,48.87,217200.0,35.4886,35.5248,35.3076,35.3945,217200.0
2010-05-21 10:20:00,48.83,48.91,48.61,48.7,240400.0,35.3655,35.4234,35.2062,35.2714,240400.0
2010-05-21 10:30:00,48.67,49.25,48.46,49.21,214000.0,35.2496,35.6697,35.0975,35.6407,214000.0
2010-05-21 10:40:00,49.21,49.52,49.07,49.16,209400.0,35.6407,35.8652,35.5393,35.6045,209400.0
2010-05-21 10:50:00,49.16,49.31,48.92,49.13,115000.0,35.6045,35.7131,35.4307,35.5828,115000.0
2010-05-21 11:00:00,49.14,49.52,49.11,49.23,95800.0,35.59,35.8652,35.5683,35.6552,95800.0
2010-05-21 11:10:00,49.24,49.63,49.1,49.62,212400.0,35.6625,35.9449,35.5611,35.9377,212400.0
2010-05-21 11:20:00,49.59,49.8,49.45,49.67,207400.0,35.9159,36.068,35.8145,35.9739,207400.0
2010-05-21 11:30:00,49.65,49.84,49.51,49.84,105400.0,35.9594,36.097,35.858,36.097,105400.0
2010-05-21 11:40:00,49.81,50.05,49.77,49.94,104200.0,36.0753,36.2491,36.0463,36.1694,104200.0
2010-05-21 11:50:00,49.97,50.33,49.97,50.19,178800.0,36.1912,36.4519,36.1912,36.3505,178800.0
2010-05-21 12:00:00,50.19,50.28,50.04,50.15,167600.0,36.3505,36.4157,36.2419,36.3215,167600.0
2010-05-21 12:10:00,50.13,50.25,50.0,50.2,69800.0,36.307,36.394,36.2129,36.3577,69800.0
2010-05-21 12:20:00,50.2,50.26,50.01,50.19,67800.0,36.3577,36.4012,36.2201,36.3505,67800.0
2010-05-21 12:30:00,50.18,50.28,49.9,50.0,108000.0,36.3433,36.4157,36.1405,36.2129,108000.0
2010-05-21 12:40:00,50.03,50.08,49.68,49.68,56000.0,36.2346,36.2708,35.9811,35.9811,56000.0
2010-05-21 12:50:00,49.68,49.85,49.64,49.65,62800.0,35.9811,36.1042,35.9522,35.9594,62800.0
2010-05-21 13:00:00,49.65,49.74,49.45,49.55,107400.0,35.9594,36.0246,35.8145,35.887,107400.0
2010-05-21 13:10:00,49.55,49.58,49.37,49.44,119800.0,35.887,35.9087,35.7566,35.8073,119800.0
2010-05-21 13:20:00,49.45,49.48,49.09,49.21,74200.0,35.8145,35.8363,35.5538,35.6407,74200.0
2010-05-21 13:30:00,49.22,49.53,49.22,49.43,60400.0,35.648,35.8725,35.648,35.8001,60400.0
2010-05-21 13:40:00,49.47,49.57,49.33,49.54,71600.0,35.829,35.9015,35.7276,35.8797,71600.0
2010-05-21 13:50:00,49.54,49.57,49.39,49.46,57200.0,35.8797,35.9015,35.7711,35.8218,57200.0
2010-05-21 14:00:00,49.49,49.57,49.21,49.34,105400.0,35.8435,35.9015,35.6407,35.7349,105400.0
2010-05-21 14:10:00,49.33,49.39,49.13,49.16,84200.0,35.7276,35.7711,35.5828,35.6045,84200.0
2010-05-21 14:20:00,49.16,49.39,49.03,49.37,96400.0,35.6045,35.7711,35.5104,35.7566,96400.0
2010-05-21 14:30:00,49.38,49.49,49.31,49.33,94000.0,35.7638,35.8435,35.7131,35.7276,94000.0
2010-05-21 14:40:00,49.35,49.45,49.09,49.23,205800.0,35.7421,35.8145,35.5538,35.6552,205800.0
2010-05-21 14:50:00,49.24,49.41,49.19,49.36,176200.0,35.6625,35.7856,35.6262,35.7494,176200.0
2010-05-21 15:00:00,49.35,49.52,49.29,49.43,166000.0,35.7421,35.8652,35.6987,35.8001,166000.0
2010-05-21 15:10:00,49.41,49.47,49.14,49.18,472000.0,35.7856,35.829,35.59,35.619,472000.0
2010-05-21 15:20:00,49.19,49.56,49.19,49.37,262800.0,35.6262,35.8942,35.6262,35.7566,262800.0
2010-05-21 15:30:00,49.37,49.5,49.26,49.44,411600.0,35.7566,35.8508,35.6769,35.8073,411600.0
2010-05-21 15:40:00,49.43,50.07,49.37,49.87,489000.0,35.8001,36.2636,35.7566,36.1187,489000.0
2010-05-21 15:50:00,49.87,50.33,49.85,50.29,753600.0,36.1187,36.4519,36.1042,36.4229,753600.0
2010-05-24 09:30:00,49.82,50.52,49.8,50.52,253200.0,36.0825,36.5895,36.068,36.5895,253200.0
2010-05-24 09:40:00,50.51,50.54,49.72,49.84,216600.0,36.5823,36.604,36.0101,36.097,216600.0
2010-05-24 09:50:00,49.87,50.06,49.65,49.77,197200.0,36.1187,36.2563,35.9594,36.0463,197200.0
2010-05-24 10:00:00,49.81,50.11,49.4,49.77,205000.0,36.0753,36.2926,35.7783,36.0463,205000.0
2010-05-24 10:10:00,49.74,49.93,49.62,49.78,176200.0,36.0246,36.1622,35.9377,36.0536,176200.0
2010-05-24 10:20:00,49.78,49.78,49.55,49.74,123400.0,36.0536,36.0536,35.887,36.0246,123400.0
2010-05-24 10:30:00,49.74,49.87,49.56,49.58,98200.0,36.0246,36.1187,35.8942,35.9087,98200.0
2010-05-24 10:40:00,49.58,49.75,49.25,49.3,160200.0,35.9087,36.0318,35.6697,35.7059,160200.0
2010-05-24 10:50:00,49.31,49.38,49.04,49.18,202400.0,35.7131,35.7638,35.5176,35.619,202400.0
2010-05-24 11:00:00,49.18,49.22,48.98,49.13,182800.0,35.619,35.648,35.4741,35.5828,182800.0
2010-05-24 11:10:00,49.14,49.14,48.74,48.87,136400.0,35.59,35.59,35.3003,35.3945,136400.0
2010-05-24 11:20:00,48.87,48.91,48.63,48.7,98800.0,35.3945,35.4234,35.2207,35.2714,98800.0
2010-05-24 11:30:00,48.73,49.01,48.68,48.93,361400.0,35.2931,35.4959,35.2569,35.4379,361400.0
2010-05-24 11:40:00,48.94,49.21,48.88,49.2,98000.0,35.4452,35.6407,35.4017,35.6335,98000.0
2010-05-24 11:50:00,49.17,49.17,48.91,49.05,43000.0,35.6118,35.6118,35.4234,35.5248,43000.0
2010-05-24 12:00:00,49.08,49.25,49.04,49.19,280000.0,35.5466,35.6697,35.5176,35.6262,280000.0
2010-05-24 12:10:00,49.21,49.27,49.1,49.13,63200.0,35.6407,35.6842,35.5611,35.5828,63200.0
2010-05-24 12:20:00,49.11,49.21,48.95,49.17,76000.0,35.5683,35.6407,35.4524,35.6118,76000.0
2010-05-24 12:30:00,49.19,49.27,49.07,49.18,57800.0,35.6262,35.6842,35.5393,35.619,57800.0
2010-05-24 12:40:00,49.18,49.29,49.11,49.27,82200.0,35.619,35.6987,35.5683,35.6842,82200.0
2010-05-24 12:50:00,49.27,49.48,49.25,49.45,73600.0,35.6842,35.8363,35.6697,35.8145,73600.0
2010-05-24 13:00:00,49.44,49.57,49.35,49.43,118800.0,35.8073,35.9015,35.7421,35.8001,118800.0
2010-05-24 13:10:00,49.41,49.51,49.27,49.32,99200.0,35.7856,35.858,35.6842,35.7204,99200.0
2010-05-24 13:20:00,49.33,49.55,49.29,49.34,113400.0,35.7276,35.887,35.6987,35.7349,113400.0
2010-05-24 13:30:00,49.31,49.39,49.16,49.26,77600.0,35.7131,35.7711,35.6045,35.6769,77600.0
2010-05-24 13:40:00,49.26,49.36,49.17,49.2,89000.0,35.6769,35.7494,35.6118,35.6335,89000.0
2010-05-24 13:50:00,49.2,49.38,49.15,49.34,78800.0,35.6335,35.7638,35.5973,35.7349,78800.0
2010-05-24 14:00:00,49.32,49.37,49.2,49.35,57400.0,35.7204,35.7566,35.6335,35.7421,57400.0
2010-05-24 14:10:00,49.35,49.52,49.32,49.47,88800.0,35.7421,35.8652,35.7204,35.829,88800.0
2010-05-24 14:20:00,49.48,49.48,49.3,49.43,59800.0,35.8363,35.8363,35.7059,35.8001,59800.0
2010-05-24 14:30:00,49.44,49.46,49.27,49.31,81800.0,35.8073,35.8218,35.6842,35.7131,81800.0
2010-05-24 14:40:00,49.31,49.38,49.13,49.2,48600.0,35.7131,35.7638,35.5828,35.6335,48600.0
2010-05-24 14:50:00,49.19,49.33,49.14,49.14,39000.0,35.6262,35.7276,35.59,35.59,39000.0
2010-05-24 15:00:00,49.16,49.24,48.97,48.99,94200.0,35.6045,35.6625,35.4669,35.4814,94200.0
2010-05-24 15:10:00,48.98,49.17,48.95,49.07,73400.0,35.4741,35.6118,35.4524,35.5393,73400.0
2010-05-24 15:20:00,49.06,49.21,49.04,49.08,104800.0,35.5321,35.6407,35.5176,35.5466,104800.0
2010-05-24 15:30:00,49.08,49.26,49.0,49.19,198600.0,35.5466,35.6769,35.4886,35.6262,198600.0
2010-05-24 15:40:00,49.19,49.26,48.88,48.93,388600.0,35.6262,35.6769,35.4017,35.4379,388600.0
2010-05-24 15:50:00,48.93,48.93,48.63,48.69,482600.0,35.4379,35.4379,35.2207,35.2641,482600.0
2010-05-25 09:30:00,46.75,47.33,46.72,47.32,300600.0,33.859,34.2791,33.8373,34.2719,300600.0
2010-05-25 09:40:00,47.3,47.51,47.18,47.49,288600.0,34.2574,34.4095,34.1705,34.395,288600.0
2010-05-25 09:50:00,47.51,47.83,47.38,47.43,193400.0,34.4095,34.6412,34.3153,34.3515,193400.0
2010-05-25 10:00:00,47.43,47.81,47.36,47.63,244400.0,34.3515,34.6268,34.3008,34.4964,244400.0
2010-05-25 10:10:00,47.63,48.05,47.61,48.05,285400.0,34.4964,34.8006,34.4819,34.8006,285400.0
2010-05-25 10:20:00,48.06,48.13,47.91,47.91,235400.0,34.8078,34.8585,34.6992,34.6992,235400.0
2010-05-25 10:30:00,47.91,48.04,47.88,47.88,267400.0,34.6992,34.7933,34.6775,34.6775,267400.0
2010-05-25 10:40:00,47.88,47.95,47.54,47.62,168000.0,34.6775,34.7282,34.4312,34.4892,168000.0
2010-05-25 10:50:00,47.62,47.76,47.55,47.74,129600.0,34.4892,34.5906,34.4385,34.5761,129600.0
2010-05-25 11:00:00,47.76,48.21,47.76,48.16,215600.0,34.5906,34.9165,34.5906,34.8803,215600.0
2010-05-25 11:10:00,48.16,48.25,47.98,47.99,131800.0,34.8803,34.9454,34.7499,34.7571,131800.0
2010-05-25 11:20:00,47.98,48.38,47.84,48.35,123800.0,34.7499,35.0396,34.6485,35.0179,123800.0
2010-05-25 11:30:00,48.34,48.44,48.12,48.27,108800.0,35.0106,35.083,34.8513,34.9599,108800.0
2010-05-25 11:40:00,48.28,48.37,48.04,48.14,154800.0,34.9672,35.0323,34.7933,34.8658,154800.0
2010-05-25 11:50:00,48.17,48.63,48.14,48.51,111000.0,34.8875,35.2207,34.8658,35.1337,111000.0
2010-05-25 12:00:00,48.51,48.63,48.38,48.38,115800.0,35.1337,35.2207,35.0396,35.0396,115800.0
2010-05-25 12:10:00,48.38,48.61,48.34,48.52,109200.0,35.0396,35.2062,35.0106,35.141,109200.0
2010-05-25 12:20:00,48.52,48.6,48.31,48.34,210800.0,35.141,35.1989,34.9889,35.0106,210800.0
2010-05-25 12:30:00,48.32,48.33,48.17,48.27,42200.0,34.9961,35.0034,34.8875,34.9599,42200.0
2010-05-25 12:40:00,48.26,48.26,48.04,48.16,77600.0,34.9527,34.9527,34.7933,34.8803,77600.0
2010-05-25 12:50:00,48.17,48.21,48.05,48.06,67400.0,34.8875,34.9165,34.8006,34.8078,67400.0
2010-05-25 13:00:00,48.07,48.19,47.95,48.05,51400.0,34.8151,34.902,34.7282,34.8006,51400.0
2010-05-25 13:10:00,48.02,48.1,47.97,48.07,71600.0,34.7789,34.8368,34.7426,34.8151,71600.0
2010-05-25 13:20:00,48.09,48.27,48.06,48.21,54200.0,34.8296,34.9599,34.8078,34.9165,54200.0
2010-05-25 13:30:00,48.24,48.27,47.93,48.0,90400.0,34.9382,34.9599,34.7137,34.7644,90400.0
2010-05-25 13:40:00,48.01,48.02,47.82,47.9,93400.0,34.7716,34.7789,34.634,34.6919,93400.0
2010-05-25 13:50:00,47.9,47.95,47.81,47.9,85600.0,34.6919,34.7282,34.6268,34.6919,85600.0
2010-05-25 14:00:00,47.89,48.13,47.86,48.06,112400.0,34.6847,34.8585,34.663,34.8078,112400.0
2010-05-25 14:10:00,48.06,48.4,48.04,48.4,49000.0,34.8078,35.0541,34.7933,35.0541,49000.0
2010-05-25 14:20:00,48.41,48.5,48.27,48.41,84800.0,35.0613,35.1265,34.9599,35.0613,84800.0
2010-05-25 14:30:00,48.41,48.5,48.24,48.4,73200.0,35.0613,35.1265,34.9382,35.0541,73200.0
2010-05-25 14:40:00,48.39,48.91,48.37,48.9,123200.0,35.0468,35.4234,35.0323,35.4162,123200.0
2010-05-25 14:50:00,48.9,48.9,48.68,48.76,114000.0,35.4162,35.4162,35.2569,35.3148,114000.0
2010-05-25 15:00:00,48.76,49.02,48.69,49.01,167600.0,35.3148,35.5031,35.2641,35.4959,167600.0
2010-05-25 15:10:00,49.0,49.06,48.71,48.85,214800.0,35.4886,35.5321,35.2786,35.38,214800.0
2010-05-25 15:20:00,48.88,49.27,48.88,49.23,291400.0,35.4017,35.6842,35.4017,35.6552,291400.0
2010-05-25 15:30:00,49.24,49.37,49.03,49.15,229800.0,35.6625,35.7566,35.5104,35.5973,229800.0
2010-05-25 15:40:00,49.15,49.35,49.06,49.33,359600.0,35.5973,35.7421,35.5321,35.7276,359600.0
2010-05-25 15:50:00,49.34,49.47,49.1,49.39,470400.0,35.7349,35.829,35.5611,35.7711,470400.0
2010-05-26 09:30:00,50.01,50.62,49.82,50.56,207600.0,36.2201,36.6619,36.0825,36.6185,207600.0
2010-05-26 09:40:00,50.56,50.69,50.38,50.58,153800.0,36.6185,36.7126,36.4881,36.633,153800.0
2010-05-26 09:50:00,50.58,50.65,50.37,50.52,297000.0,36.633,36.6837,36.4809,36.5895,297000.0
2010-05-26 10:00:00,50.55,50.8,50.47,50.48,191000.0,36.6112,36.7923,36.5533,36.5605,191000.0
2010-05-26 10:10:00,50.47,50.63,50.39,50.58,164400.0,36.5533,36.6692,36.4953,36.633,164400.0
2010-05-26 10:20:00,50.56,50.58,50.11,50.25,152400.0,36.6185,36.633,36.2926,36.394,152400.0
2010-05-26 10:30:00,50.25,50.44,50.08,50.28,260600.0,36.394,36.5316,36.2708,36.4157,260600.0
2010-05-26 10:40:00,50.28,50.66,50.24,50.49,240800.0,36.4157,36.6909,36.3867,36.5678,240800.0
2010-05-26 10:50:00,50.52,50.67,50.51,50.6,172400.0,36.5895,36.6981,36.5823,36.6474,172400.0
2010-05-26 11:00:00,50.62,50.63,50.25,50.45,115600.0,36.6619,36.6692,36.394,36.5388,115600.0
2010-05-26 11:10:00,50.43,50.66,50.35,50.61,88200.0,36.5243,36.6909,36.4664,36.6547,88200.0
2010-05-26 11:20:00,50.6,50.63,50.07,50.08,135200.0,36.6474,36.6692,36.2636,36.2708,135200.0
2010-05-26 11:30:00,50.04,50.3,50.0,50.07,123600.0,36.2419,36.4302,36.2129,36.2636,123600.0
2010-05-26 11:40:00,50.03,50.2,49.82,49.84,151800.0,36.2346,36.3577,36.0825,36.097,151800.0
2010-05-26 11:50:00,49.87,50.26,49.87,50.22,204800.0,36.1187,36.4012,36.1187,36.3722,204800.0
2010-05-26 12:00:00,50.22,50.32,50.06,50.26,66400.0,36.3722,36.4446,36.2563,36.4012,66400.0
2010-05-26 12:10:00,50.29,50.38,50.2,50.36,40800.0,36.4229,36.4881,36.3577,36.4736,40800.0
2010-05-26 12:20:00,50.36,50.59,50.34,50.47,151200.0,36.4736,36.6402,36.4591,36.5533,151200.0
2010-05-26 12:30:00,50.47,50.49,50.3,50.39,46800.0,36.5533,36.5678,36.4302,36.4953,46800.0
2010-05-26 12:40:00,50.38,50.38,50.08,50.16,39600.0,36.4881,36.4881,36.2708,36.3288,39600.0
2010-05-26 12:50:00,50.19,50.6,50.13,50.6,63600.0,36.3505,36.6474,36.307,36.6474,63600.0
2010-05-26 13:00:00,50.6,50.67,50.54,50.65,73200.0,36.6474,36.6981,36.604,36.6837,73200.0
2010-05-26 13:10:00,50.65,50.65,50.49,50.51,76400.0,36.6837,36.6837,36.5678,36.5823,76400.0
2010-05-26 13:20:00,50.49,50.74,50.49,50.73,165600.0,36.5678,36.7488,36.5678,36.7416,165600.0
2010-05-26 13:30:00,50.71,50.82,50.56,50.82,117800.0,36.7271,36.8068,36.6185,36.8068,117800.0
2010-05-26 13:40:00,50.82,50.95,50.8,50.87,131800.0,36.8068,36.9009,36.7923,36.843,131800.0
2010-05-26 13:50:00,50.85,50.88,50.71,50.77,125200.0,36.8285,36.8502,36.7271,36.7706,125200.0
2010-05-26 14:00:00,50.77,50.83,50.67,50.8,125400.0,36.7706,36.814,36.6981,36.7923,125400.0
2010-05-26 14:10:00,50.8,50.83,50.52,50.69,102600.0,36.7923,36.814,36.5895,36.7126,102600.0
2010-05-26 14:20:00,50.67,50.75,50.48,50.71,198200.0,36.6981,36.7561,36.5605,36.7271,198200.0
2010-05-26 14:30:00,50.69,50.81,50.49,50.79,324400.0,36.7126,36.7995,36.5678,36.7851,324400.0
2010-05-26 14:40:00,50.78,50.78,50.31,50.41,188200.0,36.7778,36.7778,36.4374,36.5098,188200.0
2010-05-26 14:50:00,50.42,50.46,50.3,50.37,116200.0,36.5171,36.546,36.4302,36.4809,116200.0
2010-05-26 15:00:00,50.4,50.57,50.38,50.51,155200.0,36.5026,36.6257,36.4881,36.5823,155200.0
2010-05-26 15:10:00,50.51,50.62,50.35,50.43,80600.0,36.5823,36.6619,36.4664,36.5243,80600.0
2010-05-26 15:20:00,50.45,50.52,49.8,49.9,182600.0,36.5388,36.5895,36.068,36.1405,182600.0
2010-05-26 15:30:00,49.86,50.06,49.7,50.02,252200.0,36.1115,36.2563,35.9956,36.2274,252200.0
2010-05-26 15:40:00,50.01,50.23,49.88,49.99,303800.0,36.2201,36.3795,36.126,36.2056,303800.0
2010-05-26 15:50:00,50.01,50.09,49.85,49.87,419800.0,36.2201,36.2781,36.1042,36.1187,419800.0
2010-05-27 09:30:00,50.99,51.35,50.73,50.92,171800.0,36.9299,37.1906,36.7416,36.8792,171800.0
2010-05-27 09:40:00,50.94,51.69,50.87,51.58,223400.0,36.8937,37.4369,36.843,37.3572,223400.0
2010-05-27 09:50:00,51.56,52.04,51.52,51.95,292200.0,37.3427,37.6904,37.3138,37.6252,292200.0
2010-05-27 10:00:00,51.94,51.95,51.69,51.88,587200.0,37.6179,37.6252,37.4369,37.5745,587200.0
2010-05-27 10:10:00,51.88,52.04,51.72,51.82,148000.0,37.5745,37.6904,37.4586,37.531,148000.0
2010-05-27 10:20:00,51.81,51.91,51.66,51.76,120600.0,37.5238,37.5962,37.4152,37.4876,120600.0
2010-05-27 10:30:00,51.77,52.01,51.69,51.73,148000.0,37.4948,37.6686,37.4369,37.4659,148000.0
2010-05-27 10:40:00,51.73,51.85,51.69,51.8,166200.0,37.4659,37.5528,37.4369,37.5166,166200.0
2010-05-27 10:50:00,51.8,51.88,51.69,51.83,140800.0,37.5166,37.5745,37.4369,37.5383,140800.0
2010-05-27 11:00:00,51.82,51.97,51.78,51.9,225800.0,37.531,37.6397,37.5021,37.589,225800.0
2010-05-27 11:10:00,51.9,51.94,51.55,51.75,149600.0,37.589,37.6179,37.3355,37.4803,149600.0
2010-05-27 11:20:00,51.74,51.97,51.7,51.95,189200.0,37.4731,37.6397,37.4441,37.6252,189200.0
2010-05-27 11:30:00,51.96,52.05,51.73,51.73,108200.0,37.6324,37.6976,37.4659,37.4659,108200.0
2010-05-27 11:40:00,51.74,51.79,51.59,51.78,109800.0,37.4731,37.5093,37.3645,37.5021,109800.0
2010-05-27 11:50:00,51.79,52.12,51.76,52.09,176000.0,37.5093,37.7483,37.4876,37.7266,176000.0
2010-05-27 12:00:00,52.08,52.1,51.83,51.88,155600.0,37.7193,37.7338,37.5383,37.5745,155600.0
2010-05-27 12:10:00,51.86,52.02,51.79,51.98,49000.0,37.56,37.6759,37.5093,37.6469,49000.0
2010-05-27 12:20:00,51.95,51.97,51.69,51.88,68800.0,37.6252,37.6397,37.4369,37.5745,68800.0
2010-05-27 12:30:00,51.9,51.96,51.8,51.85,51000.0,37.589,37.6324,37.5166,37.5528,51000.0
2010-05-27 12:40:00,51.83,52.02,51.83,52.01,97600.0,37.5383,37.6759,37.5383,37.6686,97600.0
2010-05-27 12:50:00,52.0,52.15,51.81,51.81,147400.0,37.6614,37.77,37.5238,37.5238,147400.0
2010-05-27 13:00:00,51.8,51.8,51.4,51.5,130800.0,37.5166,37.5166,37.2268,37.2993,130800.0
2010-05-27 13:10:00,51.49,51.7,51.4,51.68,107600.0,37.292,37.4441,37.2268,37.4296,107600.0
2010-05-27 13:20:00,51.66,51.94,51.66,51.81,96200.0,37.4152,37.6179,37.4152,37.5238,96200.0
2010-05-27 13:30:00,51.8,52.15,51.7,52.15,184200.0,37.5166,37.77,37.4441,37.77,184200.0
2010-05-27 13:40:00,52.17,52.17,52.02,52.13,80800.0,37.7845,37.7845,37.6759,37.7556,80800.0
2010-05-27 13:50:00,52.13,52.16,52.02,52.1,103200.0,37.7556,37.7773,37.6759,37.7338,103200.0
2010-05-27 14:00:00,52.09,52.28,52.03,52.28,120000.0,37.7266,37.8642,37.6831,37.8642,120000.0
2010-05-27 14:10:00,52.24,52.43,52.24,52.42,87200.0,37.8352,37.9728,37.8352,37.9656,87200.0
2010-05-27 14:20:00,52.4,52.54,52.35,52.38,152600.0,37.9511,38.0525,37.9149,37.9366,152600.0
2010-05-27 14:30:00,52.38,52.42,52.23,52.38,172800.0,37.9366,37.9656,37.828,37.9366,172800.0
2010-05-27 14:40:00,52.33,52.4,52.22,52.38,111800.0,37.9004,37.9511,37.8207,37.9366,111800.0
2010-05-27 14:50:00,52.4,52.5,52.32,52.44,170000.0,37.9511,38.0235,37.8932,37.9801,170000.0
2010-05-27 15:00:00,52.43,52.6,52.37,52.57,192600.0,37.9728,38.096,37.9294,38.0742,192600.0
2010-05-27 15:10:00,52.58,52.81,52.55,52.74,231800.0,38.0815,38.2481,38.0597,38.1974,231800.0
2010-05-27 15:20:00,52.73,52.78,52.63,52.63,356600.0,38.1901,38.2263,38.1177,38.1177,356600.0
2010-05-27 15:30:00,52.65,52.88,52.6,52.85,311200.0,38.1322,38.2987,38.096,38.277,311200.0
2010-05-27 15:40:00,52.84,53.0,52.8,52.99,407600.0,38.2698,38.3857,38.2408,38.3784,407600.0
2010-05-27 15:50:00,52.99,53.36,52.98,53.34,1014600.0,38.3784,38.6464,38.3712,38.6319,1014600.0
2010-05-28 09:30:00,53.02,53.69,52.98,53.44,489000.0,38.4001,38.8854,38.3712,38.7043,489000.0
2010-05-28 09:40:00,53.43,53.69,53.13,53.17,368200.0,38.6971,38.8854,38.4798,38.5088,368200.0
2010-05-28 09:50:00,53.16,53.74,53.1,53.69,495000.0,38.5015,38.9216,38.4581,38.8854,495000.0
2010-05-28 10:00:00,53.67,53.79,53.45,53.56,305600.0,38.8709,38.9578,38.7116,38.7912,305600.0
2010-05-28 10:10:00,53.55,53.74,53.49,53.63,201400.0,38.784,38.9216,38.7405,38.8419,201400.0
2010-05-28 10:20:00,53.68,53.73,53.33,53.46,151600.0,38.8782,38.9144,38.6247,38.7188,151600.0
2010-05-28 10:30:00,53.46,53.46,53.24,53.32,163000.0,38.7188,38.7188,38.5595,38.6174,163000.0
2010-05-28 10:40:00,53.3,53.33,52.91,52.92,193800.0,38.6029,38.6247,38.3205,38.3277,193800.0
2010-05-28 10:50:00,52.94,53.17,52.9,53.17,329000.0,38.3422,38.5088,38.3132,38.5088,329000.0
2010-05-28 11:00:00,53.15,53.17,52.75,52.77,109600.0,38.4943,38.5088,38.2046,38.2191,109600.0
2010-05-28 11:10:00,52.81,52.9,52.5,52.61,229600.0,38.2481,38.3132,38.0235,38.1032,229600.0
2010-05-28 11:20:00,52.57,52.77,52.41,52.73,86800.0,38.0742,38.2191,37.9583,38.1901,86800.0
2010-05-28 11:30:00,52.72,52.92,52.69,52.92,52400.0,38.1829,38.3277,38.1611,38.3277,52400.0
2010-05-28 11:40:00,52.88,53.09,52.88,53.02,62800.0,38.2987,38.4508,38.2987,38.4001,62800.0
2010-05-28 11:50:00,53.02,53.02,52.87,52.88,33000.0,38.4001,38.4001,38.2915,38.2987,33000.0
2010-05-28 12:00:00,52.88,52.96,52.74,52.81,61000.0,38.2987,38.3567,38.1974,38.2481,61000.0
2010-05-28 12:10:00,52.85,53.04,52.85,53.01,61200.0,38.277,38.4146,38.277,38.3929,61200.0
2010-05-28 12:20:00,53.0,53.1,52.95,52.96,61600.0,38.3857,38.4581,38.3494,38.3567,61600.0
2010-05-28 12:30:00,52.99,53.01,52.38,52.4,147600.0,38.3784,38.3929,37.9366,37.9511,147600.0
2010-05-28 12:40:00,52.4,52.51,51.97,52.16,239600.0,37.9511,38.0308,37.6397,37.7773,239600.0
2010-05-28 12:50:00,52.15,52.63,52.15,52.63,84800.0,37.77,38.1177,37.77,38.1177,84800.0
2010-05-28 13:00:00,52.63,52.73,52.35,52.38,61400.0,38.1177,38.1901,37.9149,37.9366,61400.0
2010-05-28 13:10:00,52.37,52.56,52.32,52.42,80000.0,37.9294,38.067,37.8932,37.9656,80000.0
2010-05-28 13:20:00,52.44,52.45,52.32,52.32,170600.0,37.9801,37.9873,37.8932,37.8932,170600.0
2010-05-28 13:30:00,52.32,52.35,52.13,52.26,64000.0,37.8932,37.9149,37.7556,37.8497,64000.0
2010-05-28 13:40:00,52.27,52.29,52.06,52.12,53400.0,37.857,37.8714,37.7049,37.7483,53400.0
2010-05-28 13:50:00,52.13,52.23,52.08,52.13,49200.0,37.7556,37.828,37.7193,37.7556,49200.0
2010-05-28 14:00:00,52.1,52.14,51.93,52.12,51600.0,37.7338,37.7628,37.6107,37.7483,51600.0
2010-05-28 14:10:00,52.12,52.26,52.06,52.23,42200.0,37.7483,37.8497,37.7049,37.828,42200.0
2010-05-28 14:20:00,52.27,52.43,52.18,52.39,73000.0,37.857,37.9728,37.7918,37.9439,73000.0
2010-05-28 14:30:00,52.4,52.54,52.35,52.47,55000.0,37.9511,38.0525,37.9149,38.0018,55000.0
2010-05-28 14:40:00,52.46,52.8,52.45,52.79,76600.0,37.9946,38.2408,37.9873,38.2336,76600.0
2010-05-28 14:50:00,52.79,52.92,52.69,52.74,84200.0,38.2336,38.3277,38.1611,38.1974,84200.0
2010-05-28 15:00:00,52.74,52.75,52.58,52.67,83600.0,38.1974,38.2046,38.0815,38.1467,83600.0
2010-05-28 15:10:00,52.7,52.86,52.67,52.86,153200.0,38.1684,38.2843,38.1467,38.2843,153200.0
2010-05-28 15:20:00,52.83,52.96,52.79,52.85,105000.0,38.2625,38.3567,38.2336,38.277,105000.0
2010-05-28 15:30:00,52.85,52.95,52.75,52.78,116200.0,38.277,38.3494,38.2046,38.2263,116200.0
2010-05-28 15:40:00,52.78,52.87,52.4,52.71,236600.0,38.2263,38.2915,37.9511,38.1756,236600.0
2010-05-28 15:50:00,52.7,52.85,52.35,52.38,427200.0,38.1684,38.277,37.9149,37.9366,427200.0
2010-06-01 09:30:00,51.8,52.06,51.31,51.6,224800.0,37.5166,37.7049,37.1617,37.3717,224800.0
2010-06-01 09:40:00,51.62,51.91,51.31,51.55,265600.0,37.3862,37.5962,37.1617,37.3355,265600.0
2010-06-01 09:50:00,51.55,51.7,50.97,50.97,199800.0,37.3355,37.4441,36.9154,36.9154,199800.0
2010-06-01 10:00:00,50.96,51.07,50.3,50.95,821800.0,36.9082,36.9878,36.4302,36.9009,821800.0
2010-06-01 10:10:00,50.92,51.3,50.85,51.27,201600.0,36.8792,37.1544,36.8285,37.1327,201600.0
2010-06-01 10:20:00,51.26,52.23,51.22,52.01,384400.0,37.1255,37.828,37.0965,37.6686,384400.0
2010-06-01 10:30:00,52.02,52.24,51.93,51.93,219800.0,37.6759,37.8352,37.6107,37.6107,219800.0
2010-06-01 10:40:00,51.93,52.21,51.8,52.14,197000.0,37.6107,37.8135,37.5166,37.7628,197000.0
2010-06-01 10:50:00,52.2,52.44,52.16,52.38,69200.0,37.8063,37.9801,37.7773,37.9366,69200.0
2010-06-01 11:00:00,52.37,52.49,52.22,52.25,124600.0,37.9294,38.0163,37.8207,37.8425,124600.0
2010-06-01 11:10:00,52.26,52.27,51.92,51.98,119000.0,37.8497,37.857,37.6035,37.6469,119000.0
2010-06-01 11:20:00,52.0,52.05,51.81,51.99,150600.0,37.6614,37.6976,37.5238,37.6542,150600.0
2010-06-01 11:30:00,51.97,52.13,51.9,51.91,65400.0,37.6397,37.7556,37.589,37.5962,65400.0
2010-06-01 11:40:00,51.91,51.91,51.61,51.84,70800.0,37.5962,37.5962,37.3789,37.5455,70800.0
2010-06-01 11:50:00,51.81,51.93,51.69,51.83,111000.0,37.5238,37.6107,37.4369,37.5383,111000.0
2010-06-01 12:00:00,51.82,51.96,51.79,51.8,84200.0,37.531,37.6324,37.5093,37.5166,84200.0
2010-06-01 12:10:00,51.8,51.91,51.78,51.88,97400.0,37.5166,37.5962,37.5021,37.5745,97400.0
2010-06-01 12:20:00,51.87,51.9,51.78,51.78,53600.0,37.5672,37.589,37.5021,37.5021,53600.0
2010-06-01 12:30:00,51.79,51.92,51.76,51.89,82600.0,37.5093,37.6035,37.4876,37.5817,82600.0
2010-06-01 12:40:00,51.9,51.93,51.74,51.85,76000.0,37.589,37.6107,37.4731,37.5528,76000.0
2010-06-01 12:50:00,51.83,51.84,51.6,51.62,40400.0,37.5383,37.5455,37.3717,37.3862,40400.0
2010-06-01 13:00:00,51.6,51.72,51.59,51.65,50200.0,37.3717,37.4586,37.3645,37.4079,50200.0
2010-06-01 13:10:00,51.63,51.85,51.63,51.71,140200.0,37.3934,37.5528,37.3934,37.4514,140200.0
2010-06-01 13:20:00,51.71,51.97,51.67,51.93,134600.0,37.4514,37.6397,37.4224,37.6107,134600.0
2010-06-01 13:30:00,51.94,52.04,51.92,51.97,93200.0,37.6179,37.6904,37.6035,37.6397,93200.0
2010-06-01 13:40:00,51.98,51.99,51.77,51.81,48800.0,37.6469,37.6542,37.4948,37.5238,48800.0
2010-06-01 13:50:00,51.8,51.8,51.43,51.45,74400.0,37.5166,37.5166,37.2486,37.2631,74400.0
2010-06-01 14:00:00,51.43,51.49,51.15,51.19,230200.0,37.2486,37.292,37.0458,37.0748,230200.0
2010-06-01 14:10:00,51.18,51.31,51.09,51.26,80400.0,37.0675,37.1617,37.0023,37.1255,80400.0
2010-06-01 14:20:00,51.24,51.51,51.19,51.44,67000.0,37.111,37.3065,37.0748,37.2558,67000.0
2010-06-01 14:30:00,51.44,51.54,51.43,51.45,89600.0,37.2558,37.3282,37.2486,37.2631,89600.0
2010-06-01 14:40:00,51.42,51.55,51.37,51.49,88000.0,37.2413,37.3355,37.2051,37.292,88000.0
2010-06-01 14:50:00,51.51,51.51,51.16,51.33,109200.0,37.3065,37.3065,37.053,37.1762,109200.0
2010-06-01 15:00:00,51.35,51.35,51.15,51.2,116200.0,37.1906,37.1906,37.0458,37.082,116200.0
2010-06-01 15:10:00,51.2,51.26,51.01,51.03,120600.0,37.082,37.1255,36.9444,36.9589,120600.0
2010-06-01 15:20:00,51.01,51.05,50.72,50.83,240600.0,36.9444,36.9734,36.7344,36.814,240600.0
2010-06-01 15:30:00,50.81,51.1,50.74,51.01,189800.0,36.7995,37.0096,36.7488,36.9444,189800.0
2010-06-01 15:40:00,50.98,51.07,50.44,50.56,281200.0,36.9227,36.9878,36.5316,36.6185,281200.0
2010-06-01 15:50:00,50.54,50.63,50.4,50.43,633800.0,36.604,36.6692,36.5026,36.5243,633800.0
2010-06-02 09:30:00,51.05,51.26,50.79,50.89,146000.0,36.9734,37.1255,36.7851,36.8575,146000.0
2010-06-02 09:40:00,50.87,50.98,50.57,50.8,112400.0,36.843,36.9227,36.6257,36.7923,112400.0
2010-06-02 09:50:00,50.87,50.87,50.52,50.72,73600.0,36.843,36.843,36.5895,36.7344,73600.0
2010-06-02 10:00:00,50.69,50.76,50.49,50.6,192400.0,36.7126,36.7633,36.5678,36.6474,192400.0
2010-06-02 10:10:00,50.63,50.79,50.55,50.74,234600.0,36.6692,36.7851,36.6112,36.7488,234600.0
2010-06-02 10:20:00,50.74,50.82,50.57,50.59,234400.0,36.7488,36.8068,36.6257,36.6402,234400.0
2010-06-02 10:30:00,50.56,50.99,50.52,50.81,190400.0,36.6185,36.9299,36.5895,36.7995,190400.0
2010-06-02 10:40:00,50.8,50.87,50.7,50.74,122800.0,36.7923,36.843,36.7199,36.7488,122800.0
2010-06-02 10:50:00,50.75,50.76,50.44,50.52,201000.0,36.7561,36.7633,36.5316,36.5895,201000.0
2010-06-02 11:00:00,50.51,50.9,50.49,50.8,213800.0,36.5823,36.8647,36.5678,36.7923,213800.0
2010-06-02 11:10:00,50.82,51.02,50.77,50.9,153200.0,36.8068,36.9516,36.7706,36.8647,153200.0
2010-06-02 11:20:00,50.92,51.18,50.9,51.13,132000.0,36.8792,37.0675,36.8647,37.0313,132000.0
2010-06-02 11:30:00,51.12,51.38,51.05,51.27,134800.0,37.0241,37.2124,36.9734,37.1327,134800.0
2010-06-02 11:40:00,51.27,51.71,51.24,51.58,175600.0,37.1327,37.4514,37.111,37.3572,175600.0
2010-06-02 11:50:00,51.59,51.75,51.59,51.66,111000.0,37.3645,37.4803,37.3645,37.4152,111000.0
2010-06-02 12:00:00,51.65,51.81,51.65,51.8,42200.0,37.4079,37.5238,37.4079,37.5166,42200.0
2010-06-02 12:10:00,51.79,51.82,51.6,51.6,107400.0,37.5093,37.531,37.3717,37.3717,107400.0
2010-06-02 12:20:00,51.6,51.75,51.59,51.74,47600.0,37.3717,37.4803,37.3645,37.4731,47600.0
2010-06-02 12:30:00,51.75,51.77,51.58,51.6,37400.0,37.4803,37.4948,37.3572,37.3717,37400.0
2010-06-02 12:40:00,51.59,51.74,51.58,51.74,99800.0,37.3645,37.4731,37.3572,37.4731,99800.0
2010-06-02 12:50:00,51.74,51.77,51.64,51.74,88200.0,37.4731,37.4948,37.4007,37.4731,88200.0
2010-06-02 13:00:00,51.76,51.98,51.72,51.88,97800.0,37.4876,37.6469,37.4586,37.5745,97800.0
2010-06-02 13:10:00,51.88,51.97,51.82,51.93,67000.0,37.5745,37.6397,37.531,37.6107,67000.0
2010-06-02 13:20:00,51.92,51.97,51.87,51.95,87000.0,37.6035,37.6397,37.5672,37.6252,87000.0
2010-06-02 13:30:00,51.94,52.0,51.9,51.99,124600.0,37.6179,37.6614,37.589,37.6542,124600.0
2010-06-02 13:40:00,51.99,52.2,51.99,52.12,143200.0,37.6542,37.8063,37.6542,37.7483,143200.0
2010-06-02 13:50:00,52.12,52.12,51.98,52.04,172600.0,37.7483,37.7483,37.6469,37.6904,172600.0
2010-06-02 14:00:00,52.04,52.2,51.98,52.2,164000.0,37.6904,37.8063,37.6469,37.8063,164000.0
2010-06-02 14:10:00,52.2,52.29,52.1,52.1,168400.0,37.8063,37.8714,37.7338,37.7338,168400.0
2010-06-02 14:20:00,52.1,52.49,52.07,52.48,197600.0,37.7338,38.0163,37.7121,38.009,197600.0
2010-06-02 14:30:00,52.5,52.83,52.49,52.8,261000.0,38.0235,38.2625,38.0163,38.2408,261000.0
2010-06-02 14:40:00,52.83,53.07,52.8,52.97,213800.0,38.2625,38.4364,38.2408,38.3639,213800.0
2010-06-02 14:50:00,52.99,53.18,52.9,53.12,250600.0,38.3784,38.516,38.3132,38.4726,250600.0
2010-06-02 15:00:00,53.12,53.4,53.1,53.36,335200.0,38.4726,38.6754,38.4581,38.6464,335200.0
2010-06-02 15:10:00,53.38,53.5,53.32,53.5,220800.0,38.6609,38.7478,38.6174,38.7478,220800.0
2010-06-02 15:20:00,53.49,53.71,53.49,53.67,369800.0,38.7405,38.8999,38.7405,38.8709,369800.0
2010-06-02 15:30:00,53.67,53.71,53.58,53.63,552600.0,38.8709,38.8999,38.8057,38.8419,552600.0
2010-06-02 15:40:00,53.63,53.72,53.49,53.58,595000.0,38.8419,38.9071,38.7405,38.8057,595000.0
2010-06-02 15:50:00,53.58,53.9,53.57,53.9,866000.0,38.8057,39.0375,38.7985,39.0375,866000.0
2010-06-03 09:30:00,53.74,54.04,53.19,53.45,350600.0,38.9216,39.1389,38.5233,38.7116,350600.0
2010-06-03 09:40:00,53.48,53.99,53.45,53.69,154800.0,38.7333,39.1027,38.7116,38.8854,154800.0
2010-06-03 09:50:00,53.69,53.79,53.52,53.77,86200.0,38.8854,38.9578,38.7623,38.9433,86200.0
2010-06-03 10:00:00,53.75,53.82,53.35,53.5,82600.0,38.9289,38.9796,38.6392,38.7478,82600.0
2010-06-03 10:10:00,53.52,53.93,53.42,53.46,129800.0,38.7623,39.0592,38.6898,38.7188,129800.0
2010-06-03 10:20:00,53.46,53.51,52.94,53.06,151000.0,38.7188,38.755,38.3422,38.4291,151000.0
2010-06-03 10:30:00,53.09,53.38,52.68,52.71,266200.0,38.4508,38.6609,38.1539,38.1756,266200.0
2010-06-03 10:40:00,52.74,53.26,52.74,52.97,131200.0,38.1974,38.574,38.1974,38.3639,131200.0
2010-06-03 10:50:00,52.94,53.43,52.87,53.38,136000.0,38.3422,38.6971,38.2915,38.6609,136000.0
2010-06-03 11:00:00,53.42,53.8,53.38,53.59,130600.0,38.6898,38.9651,38.6609,38.813,130600.0
2010-06-03 11:10:00,53.6,53.68,53.27,53.3,88000.0,38.8202,38.8782,38.5812,38.6029,88000.0
2010-06-03 11:20:00,53.31,53.35,53.01,53.02,88200.0,38.6102,38.6392,38.3929,38.4001,88200.0
2010-06-03 11:30:00,53.04,53.39,53.01,53.35,74600.0,38.4146,38.6681,38.3929,38.6392,74600.0
2010-06-03 11:40:00,53.36,53.51,53.24,53.37,65600.0,38.6464,38.755,38.5595,38.6536,65600.0
2010-06-03 11:50:00,53.4,53.42,53.22,53.38,42000.0,38.6754,38.6898,38.545,38.6609,42000.0
2010-06-03 12:00:00,53.39,53.47,53.12,53.21,38400.0,38.6681,38.7261,38.4726,38.5378,38400.0
2010-06-03 12:10:00,53.2,53.2,52.96,53.1,40400.0,38.5305,38.5305,38.3567,38.4581,40400.0
2010-06-03 12:20:00,53.1,53.11,52.63,52.77,87600.0,38.4581,38.4653,38.1177,38.2191,87600.0
2010-06-03 12:30:00,52.76,52.88,52.56,52.88,146200.0,38.2118,38.2987,38.067,38.2987,146200.0
2010-06-03 12:40:00,52.86,52.92,52.77,52.86,118200.0,38.2843,38.3277,38.2191,38.2843,118200.0
2010-06-03 12:50:00,52.87,53.04,52.81,53.0,180400.0,38.2915,38.4146,38.2481,38.3857,180400.0
2010-06-03 13:00:00,52.99,53.21,52.97,53.19,45600.0,38.3784,38.5378,38.3639,38.5233,45600.0
2010-06-03 13:10:00,53.19,53.35,53.17,53.28,49400.0,38.5233,38.6392,38.5088,38.5885,49400.0
2010-06-03 13:20:00,53.27,53.48,53.27,53.44,134000.0,38.5812,38.7333,38.5812,38.7043,134000.0
2010-06-03 13:30:00,53.42,53.57,53.42,53.56,83600.0,38.6898,38.7985,38.6898,38.7912,83600.0
2010-06-03 13:40:00,53.56,53.88,53.55,53.77,106200.0,38.7912,39.023,38.784,38.9433,106200.0
2010-06-03 13:50:00,53.76,53.77,53.47,53.48,122200.0,38.9361,38.9433,38.7261,38.7333,122200.0
2010-06-03 14:00:00,53.48,53.65,53.24,53.52,81400.0,38.7333,38.8564,38.5595,38.7623,81400.0
2010-06-03 14:10:00,53.52,54.49,53.5,54.18,452200.0,38.7623,39.4648,38.7478,39.2403,452200.0
2010-06-03 14:20:00,54.23,54.93,54.21,54.47,559000.0,39.2765,39.7835,39.262,39.4503,559000.0
2010-06-03 14:30:00,54.47,54.79,54.28,54.62,373200.0,39.4503,39.6821,39.3127,39.559,373200.0
2010-06-03 14:40:00,54.64,54.96,54.59,54.63,233200.0,39.5734,39.8052,39.5372,39.5662,233200.0
2010-06-03 14:50:00,54.63,54.85,54.48,54.52,222800.0,39.5662,39.7255,39.4576,39.4865,222800.0
2010-06-03 15:00:00,54.53,54.63,54.44,54.53,291600.0,39.4938,39.5662,39.4286,39.4938,291600.0
2010-06-03 15:10:00,54.51,54.6,54.16,54.2,237600.0,39.4793,39.5445,39.2258,39.2548,237600.0
2010-06-03 15:20:00,54.22,54.52,54.13,54.48,252200.0,39.2693,39.4865,39.2041,39.4576,252200.0
2010-06-03 15:30:00,54.49,54.83,54.4,54.81,294000.0,39.4648,39.7111,39.3996,39.6966,294000.0
2010-06-03 15:40:00,54.8,54.96,54.58,54.58,376600.0,39.6893,39.8052,39.53,39.53,376600.0
2010-06-03 15:50:00,54.59,54.93,54.51,54.84,576800.0,39.5372,39.7835,39.4793,39.7183,576800.0
2010-06-04 09:30:00,53.9,54.38,53.77,54.38,368800.0,39.0375,39.3851,38.9433,39.3851,368800.0
2010-06-04 09:40:00,54.33,54.72,53.88,54.32,328600.0,39.3489,39.6314,39.023,39.3417,328600.0
2010-06-04 09:50:00,54.33,54.68,54.08,54.4,197200.0,39.3489,39.6024,39.1679,39.3996,197200.0
2010-06-04 10:00:00,54.4,54.73,54.27,54.6,197200.0,39.3996,39.6386,39.3055,39.5445,197200.0
2010-06-04 10:10:00,54.64,55.03,54.42,54.87,251000.0,39.5734,39.8559,39.4141,39.74,251000.0
2010-06-04 10:20:00,54.88,55.04,54.68,54.78,366400.0,39.7473,39.8631,39.6024,39.6748,366400.0
2010-06-04 10:30:00,54.77,55.3,54.73,55.23,364800.0,39.6676,40.0515,39.6386,40.0008,364800.0
2010-06-04 10:40:00,55.0,55.28,54.75,54.96,215400.0,39.8342,40.037,39.6531,39.8052,215400.0
2010-06-04 10:50:00,54.95,54.98,54.72,54.74,108800.0,39.798,39.8197,39.6314,39.6459,108800.0
2010-06-04 11:00:00,54.74,54.87,54.41,54.42,124200.0,39.6459,39.74,39.4069,39.4141,124200.0
2010-06-04 11:10:00,54.43,54.49,54.02,54.05,106600.0,39.4213,39.4648,39.1244,39.1461,106600.0
2010-06-04 11:20:00,54.07,54.2,53.96,54.0,159600.0,39.1606,39.2548,39.0809,39.1099,159600.0
2010-06-04 11:30:00,53.98,54.38,53.86,54.32,197600.0,39.0954,39.3851,39.0085,39.3417,197600.0
2010-06-04 11:40:00,54.29,54.35,54.08,54.33,62800.0,39.32,39.3634,39.1679,39.3489,62800.0
2010-06-04 11:50:00,54.33,54.35,53.98,54.0,113200.0,39.3489,39.3634,39.0954,39.1099,113200.0
2010-06-04 12:00:00,53.99,54.0,53.58,53.8,202600.0,39.1027,39.1099,38.8057,38.9651,202600.0
2010-06-04 12:10:00,53.79,54.09,53.77,53.9,126800.0,38.9578,39.1751,38.9433,39.0375,126800.0
2010-06-04 12:20:00,53.87,53.9,53.77,53.8,74000.0,39.0158,39.0375,38.9433,38.9651,74000.0
2010-06-04 12:30:00,53.77,53.8,53.67,53.74,102800.0,38.9433,38.9651,38.8709,38.9216,102800.0
2010-06-04 12:40:00,53.72,53.74,53.46,53.52,93800.0,38.9071,38.9216,38.7188,38.7623,93800.0
2010-06-04 12:50:00,53.5,53.55,53.1,53.23,334800.0,38.7478,38.784,38.4581,38.5522,334800.0
2010-06-04 13:00:00,53.24,53.25,52.63,52.88,361000.0,38.5595,38.5667,38.1177,38.2987,361000.0
2010-06-04 13:10:00,52.86,52.9,52.13,52.29,694400.0,38.2843,38.3132,37.7556,37.8714,694400.0
2010-06-04 13:20:00,52.29,52.6,52.1,52.36,511600.0,37.8714,38.096,37.7338,37.9221,511600.0
2010-06-04 13:30:00,52.36,52.52,51.1,51.16,957200.0,37.9221,38.038,37.0096,37.053,957200.0
2010-06-04 13:40:00,51.16,52.44,51.14,52.42,1132800.0,37.053,37.9801,37.0385,37.9656,1132800.0
2010-06-04 13:50:00,52.43,52.58,51.59,51.66,690000.0,37.9728,38.0815,37.3645,37.4152,690000.0
2010-06-04 14:00:00,51.7,51.96,51.58,51.65,389800.0,37.4441,37.6324,37.3572,37.4079,389800.0
2010-06-04 14:10:00,51.7,51.97,51.67,51.94,185600.0,37.4441,37.6397,37.4224,37.6179,185600.0
2010-06-04 14:20:00,51.93,52.21,51.6,51.72,301600.0,37.6107,37.8135,37.3717,37.4586,301600.0
2010-06-04 14:30:00,51.77,51.9,51.72,51.79,97800.0,37.4948,37.589,37.4586,37.5093,97800.0
2010-06-04 14:40:00,51.83,51.9,51.37,51.49,313000.0,37.5383,37.589,37.2051,37.292,313000.0
2010-06-04 14:50:00,51.49,51.55,51.28,51.35,164000.0,37.292,37.3355,37.1399,37.1906,164000.0
2010-06-04 15:00:00,51.38,51.67,51.33,51.6,304200.0,37.2124,37.4224,37.1762,37.3717,304200.0
2010-06-04 15:10:00,51.63,51.85,51.56,51.78,143600.0,37.3934,37.5528,37.3427,37.5021,143600.0
2010-06-04 15:20:00,51.78,51.83,51.29,51.32,239400.0,37.5021,37.5383,37.1472,37.1689,239400.0
2010-06-04 15:30:00,51.32,51.52,51.24,51.43,206800.0,37.1689,37.3138,37.111,37.2486,206800.0
2010-06-04 15:40:00,51.43,51.47,50.97,51.41,499400.0,37.2486,37.2775,36.9154,37.2341,499400.0
2010-06-04 15:50:00,51.4,51.52,51.12,51.48,811800.0,37.2268,37.3138,37.0241,37.2848,811800.0
2010-06-07 09:30:00,51.78,52.24,51.65,51.98,253200.0,37.5021,37.8352,37.4079,37.6469,253200.0
2010-06-07 09:40:00,51.98,52.06,51.52,52.04,198800.0,37.6469,37.7049,37.3138,37.6904,198800.0
2010-06-07 09:50:00,52.02,52.64,51.93,52.41,178200.0,37.6759,38.1249,37.6107,37.9583,178200.0
2010-06-07 10:00:00,52.41,52.5,52.31,52.43,214600.0,37.9583,38.0235,37.8859,37.9728,214600.0
2010-06-07 10:10:00,52.4,52.6,52.26,52.34,226400.0,37.9511,38.096,37.8497,37.9077,226400.0
2010-06-07 10:20:00,52.35,52.44,52.18,52.42,226600.0,37.9149,37.9801,37.7918,37.9656,226600.0
2010-06-07 10:30:00,52.42,52.45,52.13,52.25,253400.0,37.9656,37.9873,37.7556,37.8425,253400.0
2010-06-07 10:40:00,52.25,52.42,51.96,52.05,237400.0,37.8425,37.9656,37.6324,37.6976,237400.0
2010-06-07 10:50:00,52.08,52.1,51.66,51.87,294200.0,37.7193,37.7338,37.4152,37.5672,294200.0
2010-06-07 11:00:00,51.86,52.09,51.72,51.9,222000.0,37.56,37.7266,37.4586,37.589,222000.0
2010-06-07 11:10:00,51.89,51.9,51.6,51.68,132000.0,37.5817,37.589,37.3717,37.4296,132000.0
2010-06-07 11:20:00,51.73,52.07,51.68,52.02,95800.0,37.4659,37.7121,37.4296,37.6759,95800.0
2010-06-07 11:30:00,52.04,52.48,51.96,52.35,120000.0,37.6904,38.009,37.6324,37.9149,120000.0
2010-06-07 11:40:00,52.35,52.74,52.34,52.49,161200.0,37.9149,38.1974,37.9077,38.0163,161200.0
2010-06-07 11:50:00,52.47,52.8,52.46,52.75,138600.0,38.0018,38.2408,37.9946,38.2046,138600.0
2010-06-07 12:00:00,52.74,53.1,52.69,53.02,206000.0,38.1974,38.4581,38.1611,38.4001,206000.0
2010-06-07 12:10:00,53.03,53.1,52.71,52.81,115800.0,38.4074,38.4581,38.1756,38.2481,115800.0
2010-06-07 12:20:00,52.77,52.87,52.44,52.45,78000.0,38.2191,38.2915,37.9801,37.9873,78000.0
2010-06-07 12:30:00,52.46,52.55,52.38,52.48,57200.0,37.9946,38.0597,37.9366,38.009,57200.0
2010-06-07 12:40:00,52.48,52.63,52.43,52.58,93400.0,38.009,38.1177,37.9728,38.0815,93400.0
2010-06-07 12:50:00,52.55,52.81,52.55,52.72,135800.0,38.0597,38.2481,38.0597,38.1829,135800.0
2010-06-07 13:00:00,52.74,52.89,52.7,52.72,188000.0,38.1974,38.306,38.1684,38.1829,188000.0
2010-06-07 13:10:00,52.72,52.87,52.64,52.87,74400.0,38.1829,38.2915,38.1249,38.2915,74400.0
2010-06-07 13:20:00,52.87,52.93,52.81,52.88,70200.0,38.2915,38.335,38.2481,38.2987,70200.0
2010-06-07 13:30:00,52.88,52.9,52.58,52.58,121200.0,38.2987,38.3132,38.0815,38.0815,121200.0
2010-06-07 13:40:00,52.58,52.61,52.24,52.33,112800.0,38.0815,38.1032,37.8352,37.9004,112800.0
2010-06-07 13:50:00,52.32,52.36,52.21,52.31,102600.0,37.8932,37.9221,37.8135,37.8859,102600.0
2010-06-07 14:00:00,52.3,52.38,52.12,52.21,264400.0,37.8787,37.9366,37.7483,37.8135,264400.0
2010-06-07 14:10:00,52.21,52.27,52.1,52.18,116800.0,37.8135,37.857,37.7338,37.7918,116800.0
2010-06-07 14:20:00,52.17,52.37,52.13,52.34,132600.0,37.7845,37.9294,37.7556,37.9077,132600.0
2010-06-07 14:30:00,52.35,52.4,52.01,52.07,203400.0,37.9149,37.9511,37.6686,37.7121,203400.0
2010-06-07 14:40:00,52.02,52.02,51.7,51.83,151600.0,37.6759,37.6759,37.4441,37.5383,151600.0
2010-06-07 14:50:00,51.82,51.87,51.65,51.81,157600.0,37.531,37.5672,37.4079,37.5238,157600.0
2010-06-07 15:00:00,51.81,52.08,51.8,51.98,174800.0,37.5238,37.7193,37.5166,37.6469,174800.0
2010-06-07 15:10:00,51.97,51.99,51.35,51.42,195200.0,37.6397,37.6542,37.1906,37.2413,195200.0
2010-06-07 15:20:00,51.4,51.42,49.69,50.56,1726600.0,37.2268,37.2413,35.9884,36.6185,1726600.0
2010-06-07 15:30:00,50.55,51.12,50.54,50.92,780800.0,36.6112,37.0241,36.604,36.8792,780800.0
2010-06-07 15:40:00,50.91,51.07,50.65,50.8,643000.0,36.872,36.9878,36.6837,36.7923,643000.0
2010-06-07 15:50:00,50.8,50.99,50.38,50.55,1091000.0,36.7923,36.9299,36.4881,36.6112,1091000.0
2010-06-08 09:30:00,51.26,51.63,50.67,51.16,218600.0,37.1255,37.3934,36.6981,37.053,218600.0
2010-06-08 09:40:00,51.12,51.13,50.63,50.93,286000.0,37.0241,37.0313,36.6692,36.8864,286000.0
2010-06-08 09:50:00,50.92,50.97,50.55,50.69,297600.0,36.8792,36.9154,36.6112,36.7126,297600.0
2010-06-08 10:00:00,50.72,51.57,50.7,51.47,261400.0,36.7344,37.35,36.7199,37.2775,261400.0
2010-06-08 10:10:00,51.49,51.49,51.02,51.04,285800.0,37.292,37.292,36.9516,36.9661,285800.0
2010-06-08 10:20:00,51.04,51.27,50.95,51.1,288400.0,36.9661,37.1327,36.9009,37.0096,288400.0
2010-06-08 10:30:00,51.11,51.28,51.0,51.13,349000.0,37.0168,37.1399,36.9371,37.0313,349000.0
2010-06-08 10:40:00,51.13,51.15,50.61,50.8,268800.0,37.0313,37.0458,36.6547,36.7923,268800.0
2010-06-08 10:50:00,50.8,51.35,50.76,51.25,267800.0,36.7923,37.1906,36.7633,37.1182,267800.0
2010-06-08 11:00:00,51.24,51.52,51.17,51.39,279000.0,37.111,37.3138,37.0603,37.2196,279000.0
2010-06-08 11:10:00,51.38,52.1,51.24,52.08,469800.0,37.2124,37.7338,37.111,37.7193,469800.0
2010-06-08 11:20:00,52.09,52.6,52.05,52.09,323200.0,37.7266,38.096,37.6976,37.7266,323200.0
2010-06-08 11:30:00,52.1,52.55,52.1,52.28,195000.0,37.7338,38.0597,37.7338,37.8642,195000.0
2010-06-08 11:40:00,52.24,52.27,51.85,52.21,146200.0,37.8352,37.857,37.5528,37.8135,146200.0
2010-06-08 11:50:00,52.25,52.45,52.18,52.24,154800.0,37.8425,37.9873,37.7918,37.8352,154800.0
2010-06-08 12:00:00,52.22,52.37,52.0,52.15,150000.0,37.8207,37.9294,37.6614,37.77,150000.0
2010-06-08 12:10:00,52.14,52.23,51.98,52.1,123800.0,37.7628,37.828,37.6469,37.7338,123800.0
2010-06-08 12:20:00,52.11,52.15,51.92,52.04,98600.0,37.7411,37.77,37.6035,37.6904,98600.0
2010-06-08 12:30:00,52.01,52.18,51.97,52.13,65800.0,37.6686,37.7918,37.6397,37.7556,65800.0
2010-06-08 12:40:00,52.1,52.29,52.05,52.23,69400.0,37.7338,37.8714,37.6976,37.828,69400.0
2010-06-08 12:50:00,52.19,52.48,52.19,52.46,97600.0,37.799,38.009,37.799,37.9946,97600.0
2010-06-08 13:00:00,52.41,52.47,52.2,52.22,71400.0,37.9583,38.0018,37.8063,37.8207,71400.0
2010-06-08 13:10:00,52.2,52.23,52.02,52.16,69600.0,37.8063,37.828,37.6759,37.7773,69600.0
2010-06-08 13:20:00,52.17,52.23,52.0,52.1,118200.0,37.7845,37.828,37.6614,37.7338,118200.0
2010-06-08 13:30:00,52.1,52.16,51.56,51.68,169200.0,37.7338,37.7773,37.3427,37.4296,169200.0
2010-06-08 13:40:00,51.68,51.81,51.54,51.55,77400.0,37.4296,37.5238,37.3282,37.3355,77400.0
2010-06-08 13:50:00,51.55,51.94,51.5,51.94,131800.0,37.3355,37.6179,37.2993,37.6179,131800.0
2010-06-08 14:00:00,51.93,52.08,51.93,51.95,112800.0,37.6107,37.7193,37.6107,37.6252,112800.0
2010-06-08 14:10:00,51.98,52.19,51.89,52.19,97800.0,37.6469,37.799,37.5817,37.799,97800.0
2010-06-08 14:20:00,52.18,52.39,52.04,52.09,172600.0,37.7918,37.9439,37.6904,37.7266,172600.0
2010-06-08 14:30:00,52.08,52.46,52.08,52.23,87200.0,37.7193,37.9946,37.7193,37.828,87200.0
2010-06-08 14:40:00,52.24,52.48,52.23,52.31,91800.0,37.8352,38.009,37.828,37.8859,91800.0
2010-06-08 14:50:00,52.27,52.27,51.98,51.98,136000.0,37.857,37.857,37.6469,37.6469,136000.0
2010-06-08 15:00:00,52.0,52.2,51.91,52.07,185600.0,37.6614,37.8063,37.5962,37.7121,185600.0
2010-06-08 15:10:00,52.08,52.14,51.69,51.74,186000.0,37.7193,37.7628,37.4369,37.4731,186000.0
2010-06-08 15:20:00,51.74,52.24,51.72,52.24,154600.0,37.4731,37.8352,37.4586,37.8352,154600.0
2010-06-08 15:30:00,52.23,52.64,52.21,52.62,339400.0,37.828,38.1249,37.8135,38.1104,339400.0
2010-06-08 15:40:00,52.63,52.77,52.48,52.59,456000.0,38.1177,38.2191,38.009,38.0887,456000.0
2010-06-08 15:50:00,52.59,52.9,52.52,52.71,624800.0,38.0887,38.3132,38.038,38.1756,624800.0
2010-06-09 09:30:00,53.09,53.68,53.02,53.66,256600.0,38.4508,38.8782,38.4001,38.8637,256600.0
2010-06-09 09:40:00,53.63,53.66,53.21,53.26,172400.0,38.8419,38.8637,38.5378,38.574,172400.0
2010-06-09 09:50:00,53.29,53.62,53.29,53.51,80400.0,38.5957,38.8347,38.5957,38.755,80400.0
2010-06-09 10:00:00,53.51,53.6,53.04,53.13,201600.0,38.755,38.8202,38.4146,38.4798,201600.0
2010-06-09 10:10:00,53.13,53.43,53.1,53.26,152400.0,38.4798,38.6971,38.4581,38.574,152400.0
2010-06-09 10:20:00,53.27,53.47,53.22,53.23,132200.0,38.5812,38.7261,38.545,38.5522,132200.0
2010-06-09 10:30:00,53.25,53.41,53.09,53.09,114400.0,38.5667,38.6826,38.4508,38.4508,114400.0
2010-06-09 10:40:00,53.07,53.33,52.96,53.27,99800.0,38.4364,38.6247,38.3567,38.5812,99800.0
2010-06-09 10:50:00,53.26,53.49,53.08,53.46,124600.0,38.574,38.7405,38.4436,38.7188,124600.0
2010-06-09 11:00:00,53.45,53.8,53.41,53.62,150400.0,38.7116,38.9651,38.6826,38.8347,150400.0
2010-06-09 11:10:00,53.63,53.9,53.63,53.81,159800.0,38.8419,39.0375,38.8419,38.9723,159800.0
2010-06-09 11:20:00,53.82,54.27,53.74,54.22,211600.0,38.9796,39.3055,38.9216,39.2693,211600.0
2010-06-09 11:30:00,54.23,54.25,53.96,54.07,129400.0,39.2765,39.291,39.0809,39.1606,129400.0
2010-06-09 11:40:00,54.05,54.13,53.74,53.77,113600.0,39.1461,39.2041,38.9216,38.9433,113600.0
2010-06-09 11:50:00,53.75,53.95,53.71,53.9,61200.0,38.9289,39.0737,38.8999,39.0375,61200.0
2010-06-09 12:00:00,53.88,53.94,53.77,53.82,63800.0,39.023,39.0665,38.9433,38.9796,63800.0
2010-06-09 12:10:00,53.82,54.02,53.79,53.8,83000.0,38.9796,39.1244,38.9578,38.9651,83000.0
2010-06-09 12:20:00,53.81,54.02,53.81,53.92,73000.0,38.9723,39.1244,38.9723,39.052,73000.0
2010-06-09 12:30:00,53.93,53.99,53.51,53.76,162800.0,39.0592,39.1027,38.755,38.9361,162800.0
2010-06-09 12:40:00,53.77,53.87,53.69,53.85,44400.0,38.9433,39.0158,38.8854,39.0013,44400.0
2010-06-09 12:50:00,53.87,53.96,53.64,53.64,44200.0,39.0158,39.0809,38.8492,38.8492,44200.0
2010-06-09 13:00:00,53.64,53.71,53.45,53.46,116000.0,38.8492,38.8999,38.7116,38.7188,116000.0
2010-06-09 13:10:00,53.48,53.57,53.37,53.56,52600.0,38.7333,38.7985,38.6536,38.7912,52600.0
2010-06-09 13:20:00,53.58,53.6,53.42,53.44,38200.0,38.8057,38.8202,38.6898,38.7043,38200.0
2010-06-09 13:30:00,53.45,53.46,53.19,53.2,85000.0,38.7116,38.7188,38.5233,38.5305,85000.0
2010-06-09 13:40:00,53.2,53.27,53.04,53.13,76200.0,38.5305,38.5812,38.4146,38.4798,76200.0
2010-06-09 13:50:00,53.1,53.31,53.08,53.28,100600.0,38.4581,38.6102,38.4436,38.5885,100600.0
2010-06-09 14:00:00,53.31,53.43,53.01,53.07,96600.0,38.6102,38.6971,38.3929,38.4364,96600.0
2010-06-09 14:10:00,53.07,53.6,53.01,53.51,129200.0,38.4364,38.8202,38.3929,38.755,129200.0
2010-06-09 14:20:00,53.5,53.52,53.22,53.52,91800.0,38.7478,38.7623,38.545,38.7623,91800.0
2010-06-09 14:30:00,53.49,53.51,53.27,53.35,63000.0,38.7405,38.755,38.5812,38.6392,63000.0
2010-06-09 14:40:00,53.38,53.38,52.89,52.96,95000.0,38.6609,38.6609,38.306,38.3567,95000.0
2010-06-09 14:50:00,52.99,53.15,52.6,52.6,141200.0,38.3784,38.4943,38.096,38.096,141200.0
2010-06-09 15:00:00,52.57,52.81,52.5,52.72,185600.0,38.0742,38.2481,38.0235,38.1829,185600.0
2010-06-09 15:10:00,52.71,52.71,52.13,52.17,223200.0,38.1756,38.1756,37.7556,37.7845,223200.0
2010-06-09 15:20:00,52.17,52.52,52.01,52.48,180200.0,37.7845,38.038,37.6686,38.009,180200.0
2010-06-09 15:30:00,52.48,52.51,51.83,51.91,445800.0,38.009,38.0308,37.5383,37.5962,445800.0
2010-06-09 15:40:00,51.92,52.02,51.55,51.76,540400.0,37.6035,37.6759,37.3355,37.4876,540400.0
2010-06-09 15:50:00,51.76,52.1,51.64,51.96,901600.0,37.4876,37.7338,37.4007,37.6324,901600.0
2010-06-10 09:30:00,52.91,53.88,52.91,53.67,204200.0,38.3205,39.023,38.3205,38.8709,204200.0
2010-06-10 09:40:00,53.64,53.73,53.3,53.66,179200.0,38.8492,38.9144,38.6029,38.8637,179200.0
2010-06-10 09:50:00,53.66,54.44,53.63,54.19,373600.0,38.8637,39.4286,38.8419,39.2475,373600.0
2010-06-10 10:00:00,54.19,54.38,53.99,54.12,191800.0,39.2475,39.3851,39.1027,39.1968,191800.0
2010-06-10 10:10:00,54.09,54.12,53.69,53.69,260000.0,39.1751,39.1968,38.8854,38.8854,260000.0
2010-06-10 10:20:00,53.69,53.83,53.5,53.71,163800.0,38.8854,38.9868,38.7478,38.8999,163800.0
2010-06-10 10:30:00,53.71,54.04,53.5,53.79,196200.0,38.8999,39.1389,38.7478,38.9578,196200.0
2010-06-10 10:40:00,53.77,53.97,53.47,53.72,180200.0,38.9433,39.0882,38.7261,38.9071,180200.0
2010-06-10 10:50:00,53.72,53.73,53.48,53.66,120600.0,38.9071,38.9144,38.7333,38.8637,120600.0
2010-06-10 11:00:00,53.63,53.81,53.6,53.78,74600.0,38.8419,38.9723,38.8202,38.9506,74600.0
2010-06-10 11:10:00,53.78,53.9,53.66,53.8,150400.0,38.9506,39.0375,38.8637,38.9651,150400.0
2010-06-10 11:20:00,53.82,53.9,53.78,53.88,95200.0,38.9796,39.0375,38.9506,39.023,95200.0
2010-06-10 11:30:00,53.88,53.9,53.63,53.83,57000.0,39.023,39.0375,38.8419,38.9868,57000.0
2010-06-10 11:40:00,53.85,53.85,53.59,53.62,81800.0,39.0013,39.0013,38.813,38.8347,81800.0
2010-06-10 11:50:00,53.63,53.83,53.51,53.59,195800.0,38.8419,38.9868,38.755,38.813,195800.0
2010-06-10 12:00:00,53.63,53.71,51.91,53.54,49600.0,38.8419,38.8999,37.5962,38.7768,49600.0
2010-06-10 12:10:00,53.54,53.76,53.49,53.71,99400.0,38.7768,38.9361,38.7405,38.8999,99400.0
2010-06-10 12:20:00,53.72,53.96,53.71,53.91,113800.0,38.9071,39.0809,38.8999,39.0447,113800.0
2010-06-10 12:30:00,53.91,54.0,53.77,53.83,117400.0,39.0447,39.1099,38.9433,38.9868,117400.0
2010-06-10 12:40:00,53.87,53.87,53.6,53.65,177600.0,39.0158,39.0158,38.8202,38.8564,177600.0
2010-06-10 12:50:00,53.63,53.72,53.49,53.63,167000.0,38.8419,38.9071,38.7405,38.8419,167000.0
2010-06-10 13:00:00,53.65,53.65,53.42,53.46,139800.0,38.8564,38.8564,38.6898,38.7188,139800.0
2010-06-10 13:10:00,53.46,53.52,53.35,53.47,133600.0,38.7188,38.7623,38.6392,38.7261,133600.0
2010-06-10 13:20:00,53.43,53.68,53.43,53.56,80600.0,38.6971,38.8782,38.6971,38.7912,80600.0
2010-06-10 13:30:00,53.57,53.6,53.48,53.58,183600.0,38.7985,38.8202,38.7333,38.8057,183600.0
2010-06-10 13:40:00,53.58,53.6,53.45,53.6,152800.0,38.8057,38.8202,38.7116,38.8202,152800.0
2010-06-10 13:50:00,53.58,53.61,53.47,53.52,149600.0,38.8057,38.8275,38.7261,38.7623,149600.0
2010-06-10 14:00:00,53.51,53.61,53.49,53.5,99800.0,38.755,38.8275,38.7405,38.7478,99800.0
2010-06-10 14:10:00,53.52,53.67,53.51,53.65,124800.0,38.7623,38.8709,38.755,38.8564,124800.0
2010-06-10 14:20:00,53.66,53.75,53.63,53.72,72000.0,38.8637,38.9289,38.8419,38.9071,72000.0
2010-06-10 14:30:00,53.72,53.75,53.65,53.65,132200.0,38.9071,38.9289,38.8564,38.8564,132200.0
2010-06-10 14:40:00,53.67,53.8,53.63,53.7,124200.0,38.8709,38.9651,38.8419,38.8926,124200.0
2010-06-10 14:50:00,53.7,53.76,53.63,53.66,202800.0,38.8926,38.9361,38.8419,38.8637,202800.0
2010-06-10 15:00:00,53.68,53.95,53.67,53.84,159200.0,38.8782,39.0737,38.8709,38.994,159200.0
2010-06-10 15:10:00,53.84,53.94,53.71,53.93,173400.0,38.994,39.0665,38.8999,39.0592,173400.0
2010-06-10 15:20:00,53.92,54.16,53.92,54.1,216800.0,39.052,39.2258,39.052,39.1823,216800.0
2010-06-10 15:30:00,54.13,54.2,54.1,54.13,225800.0,39.2041,39.2548,39.1823,39.2041,225800.0
2010-06-10 15:40:00,54.12,54.3,54.09,54.24,274400.0,39.1968,39.3272,39.1751,39.2837,274400.0
2010-06-10 15:50:00,54.26,54.38,54.25,54.38,719200.0,39.2982,39.3851,39.291,39.3851,719200.0
2010-06-11 09:30:00,53.99,54.24,53.68,54.16,236600.0,39.1027,39.2837,38.8782,39.2258,236600.0
2010-06-11 09:40:00,54.17,54.38,54.05,54.09,128600.0,39.233,39.3851,39.1461,39.1751,128600.0
2010-06-11 09:50:00,54.07,54.22,53.93,54.22,138400.0,39.1606,39.2693,39.0592,39.2693,138400.0
2010-06-11 10:00:00,54.27,54.64,54.15,54.61,96800.0,39.3055,39.5734,39.2186,39.5517,96800.0
2010-06-11 10:10:00,54.6,54.71,54.33,54.4,107400.0,39.5445,39.6241,39.3489,39.3996,107400.0
2010-06-11 10:20:00,54.41,54.6,54.36,54.41,51600.0,39.4069,39.5445,39.3707,39.4069,51600.0
2010-06-11 10:30:00,54.45,54.54,54.19,54.3,81600.0,39.4358,39.501,39.2475,39.3272,81600.0
2010-06-11 10:40:00,54.3,54.44,54.22,54.34,56000.0,39.3272,39.4286,39.2693,39.3562,56000.0
2010-06-11 10:50:00,54.31,54.31,53.81,53.97,74800.0,39.3344,39.3344,38.9723,39.0882,74800.0
2010-06-11 11:00:00,53.97,54.09,53.72,53.83,78400.0,39.0882,39.1751,38.9071,38.9868,78400.0
2010-06-11 11:10:00,53.85,53.85,53.48,53.67,196200.0,39.0013,39.0013,38.7333,38.8709,196200.0
2010-06-11 11:20:00,53.67,53.96,53.58,53.77,58600.0,38.8709,39.0809,38.8057,38.9433,58600.0
2010-06-11 11:30:00,53.79,53.92,53.77,53.77,145400.0,38.9578,39.052,38.9433,38.9433,145400.0
2010-06-11 11:40:00,53.75,53.78,53.66,53.73,70200.0,38.9289,38.9506,38.8637,38.9144,70200.0
2010-06-11 11:50:00,53.79,54.0,53.74,53.88,105200.0,38.9578,39.1099,38.9216,39.023,105200.0
2010-06-11 12:00:00,53.89,53.9,53.66,53.82,117800.0,39.0303,39.0375,38.8637,38.9796,117800.0
2010-06-11 12:10:00,53.85,53.93,53.71,53.84,113600.0,39.0013,39.0592,38.8999,38.994,113600.0
2010-06-11 12:20:00,53.84,53.87,53.68,53.72,87000.0,38.994,39.0158,38.8782,38.9071,87000.0
2010-06-11 12:30:00,53.73,53.89,53.66,53.87,65200.0,38.9144,39.0303,38.8637,39.0158,65200.0
2010-06-11 12:40:00,53.87,53.97,53.85,53.91,107800.0,39.0158,39.0882,39.0013,39.0447,107800.0
2010-06-11 12:50:00,53.92,53.97,53.86,53.9,61000.0,39.052,39.0882,39.0085,39.0375,61000.0
2010-06-11 13:00:00,53.92,54.03,53.9,53.98,58400.0,39.052,39.1316,39.0375,39.0954,58400.0
2010-06-11 13:10:00,53.99,54.09,53.97,54.07,51000.0,39.1027,39.1751,39.0882,39.1606,51000.0
2010-06-11 13:20:00,54.05,54.13,53.97,54.02,74200.0,39.1461,39.2041,39.0882,39.1244,74200.0
2010-06-11 13:30:00,54.05,54.15,53.98,54.15,110200.0,39.1461,39.2186,39.0954,39.2186,110200.0
2010-06-11 13:40:00,54.16,54.22,54.05,54.13,141400.0,39.2258,39.2693,39.1461,39.2041,141400.0
2010-06-11 13:50:00,54.13,54.3,54.1,54.18,50000.0,39.2041,39.3272,39.1823,39.2403,50000.0
2010-06-11 14:00:00,54.19,54.35,54.16,54.26,171600.0,39.2475,39.3634,39.2258,39.2982,171600.0
2010-06-11 14:10:00,54.27,54.35,54.19,54.2,132800.0,39.3055,39.3634,39.2475,39.2548,132800.0
2010-06-11 14:20:00,54.21,54.3,54.13,54.3,91400.0,39.262,39.3272,39.2041,39.3272,91400.0
2010-06-11 14:30:00,54.3,54.35,54.22,54.24,38400.0,39.3272,39.3634,39.2693,39.2837,38400.0
2010-06-11 14:40:00,54.22,54.46,54.21,54.33,61200.0,39.2693,39.4431,39.262,39.3489,61200.0
2010-06-11 14:50:00,54.34,54.45,54.24,54.3,53400.0,39.3562,39.4358,39.2837,39.3272,53400.0
2010-06-11 15:00:00,54.31,54.46,54.31,54.32,84600.0,39.3344,39.4431,39.3344,39.3417,84600.0
2010-06-11 15:10:00,54.32,54.39,54.27,54.35,100800.0,39.3417,39.3924,39.3055,39.3634,100800.0
2010-06-11 15:20:00,54.34,54.5,54.3,54.43,136200.0,39.3562,39.472,39.3272,39.4213,136200.0
2010-06-11 15:30:00,54.42,54.71,54.39,54.71,169800.0,39.4141,39.6241,39.3924,39.6241,169800.0
2010-06-11 15:40:00,54.7,54.82,54.59,54.77,319400.0,39.6169,39.7038,39.5372,39.6676,319400.0
2010-06-11 15:50:00,54.76,54.96,54.62,54.92,407000.0,39.6604,39.8052,39.559,39.7762,407000.0
2010-06-14 09:30:00,55.47,55.81,55.11,55.4,199600.0,40.1746,40.4208,39.9138,40.1239,199600.0
2010-06-14 09:40:00,55.43,55.43,55.05,55.26,86600.0,40.1456,40.1456,39.8704,40.0225,86600.0
2010-06-14 09:50:00,55.29,55.44,55.11,55.34,128800.0,40.0442,40.1528,39.9138,40.0804,128800.0
2010-06-14 10:00:00,55.37,55.49,55.16,55.17,140000.0,40.1022,40.1891,39.9501,39.9573,140000.0
2010-06-14 10:10:00,55.18,55.61,55.17,55.61,184200.0,39.9645,40.276,39.9573,40.276,184200.0
2010-06-14 10:20:00,55.61,55.62,55.31,55.38,104800.0,40.276,40.2832,40.0587,40.1094,104800.0
2010-06-14 10:30:00,55.4,55.44,55.19,55.4,96200.0,40.1239,40.1528,39.9718,40.1239,96200.0
2010-06-14 10:40:00,55.38,55.48,55.16,55.48,175000.0,40.1094,40.1818,39.9501,40.1818,175000.0
2010-06-14 10:50:00,55.47,55.92,55.43,55.59,271200.0,40.1746,40.5005,40.1456,40.2615,271200.0
2010-06-14 11:00:00,55.57,55.9,55.51,55.74,264600.0,40.247,40.486,40.2035,40.3701,264600.0
2010-06-14 11:10:00,55.73,55.93,55.66,55.84,350200.0,40.3629,40.5077,40.3122,40.4426,350200.0
2010-06-14 11:20:00,55.84,55.95,55.63,55.74,194800.0,40.4426,40.5222,40.2905,40.3701,194800.0
2010-06-14 11:30:00,55.73,55.88,55.65,55.83,126600.0,40.3629,40.4715,40.3049,40.4353,126600.0
2010-06-14 11:40:00,55.81,56.08,55.81,55.93,148600.0,40.4208,40.6164,40.4208,40.5077,148600.0
2010-06-14 11:50:00,55.92,56.02,55.87,55.87,95600.0,40.5005,40.5729,40.4643,40.4643,95600.0
2010-06-14 12:00:00,55.85,55.93,55.8,55.88,101000.0,40.4498,40.5077,40.4136,40.4715,101000.0
2010-06-14 12:10:00,55.89,55.91,55.69,55.7,212400.0,40.4788,40.4933,40.3339,40.3412,212400.0
2010-06-14 12:20:00,55.67,55.77,55.61,55.66,154000.0,40.3194,40.3919,40.276,40.3122,154000.0
2010-06-14 12:30:00,55.66,55.67,55.48,55.49,262600.0,40.3122,40.3194,40.1818,40.1891,262600.0
2010-06-14 12:40:00,55.49,55.49,55.22,55.27,213600.0,40.1891,40.1891,39.9935,40.0297,213600.0
2010-06-14 12:50:00,55.26,55.4,55.25,55.28,99000.0,40.0225,40.1239,40.0152,40.037,99000.0
2010-06-14 13:00:00,55.28,55.48,55.08,55.1,171400.0,40.037,40.1818,39.8921,39.9066,171400.0
2010-06-14 13:10:00,55.1,55.18,54.89,55.08,165600.0,39.9066,39.9645,39.7545,39.8921,165600.0
2010-06-14 13:20:00,55.09,55.24,55.06,55.1,67800.0,39.8994,40.008,39.8776,39.9066,67800.0
2010-06-14 13:30:00,55.07,55.23,55.07,55.17,113200.0,39.8849,40.0008,39.8849,39.9573,113200.0
2010-06-14 13:40:00,55.18,55.18,54.88,54.89,76000.0,39.9645,39.9645,39.7473,39.7545,76000.0
2010-06-14 13:50:00,54.87,54.95,54.58,54.58,95400.0,39.74,39.798,39.53,39.53,95400.0
2010-06-14 14:00:00,54.61,54.66,54.48,54.63,162200.0,39.5517,39.5879,39.4576,39.5662,162200.0
2010-06-14 14:10:00,54.63,54.74,54.41,54.55,127800.0,39.5662,39.6459,39.4069,39.5083,127800.0
2010-06-14 14:20:00,54.59,54.8,54.49,54.77,91400.0,39.5372,39.6893,39.4648,39.6676,91400.0
2010-06-14 14:30:00,54.76,54.79,54.51,54.74,78600.0,39.6604,39.6821,39.4793,39.6459,78600.0
2010-06-14 14:40:00,54.71,54.92,54.7,54.88,69400.0,39.6241,39.7762,39.6169,39.7473,69400.0
2010-06-14 14:50:00,54.88,55.13,54.74,54.89,138800.0,39.7473,39.9283,39.6459,39.7545,138800.0
2010-06-14 15:00:00,54.89,54.97,54.75,54.94,97600.0,39.7545,39.8124,39.6531,39.7907,97600.0
2010-06-14 15:10:00,54.95,54.97,54.79,54.9,73800.0,39.798,39.8124,39.6821,39.7618,73800.0
2010-06-14 15:20:00,54.9,54.9,54.73,54.75,131200.0,39.7618,39.7618,39.6386,39.6531,131200.0
2010-06-14 15:30:00,54.77,54.79,54.4,54.43,164000.0,39.6676,39.6821,39.3996,39.4213,164000.0
2010-06-14 15:40:00,54.45,54.74,54.32,54.5,295400.0,39.4358,39.6459,39.3417,39.472,295400.0
2010-06-14 15:50:00,54.5,54.55,54.34,54.47,348400.0,39.472,39.5083,39.3562,39.4503,348400.0
2010-06-15 09:30:00,55.31,55.52,54.84,54.9,302000.0,40.0587,40.2108,39.7183,39.7618,302000.0
2010-06-15 09:40:00,54.92,54.99,54.69,54.82,216200.0,39.7762,39.8269,39.6097,39.7038,216200.0
2010-06-15 09:50:00,54.77,55.09,54.77,55.0,109800.0,39.6676,39.8994,39.6676,39.8342,109800.0
2010-06-15 10:00:00,54.98,55.05,54.73,54.81,114000.0,39.8197,39.8704,39.6386,39.6966,114000.0
2010-06-15 10:10:00,54.79,55.03,54.79,54.99,101400.0,39.6821,39.8559,39.6821,39.8269,101400.0
2010-06-15 10:20:00,55.0,55.07,54.91,54.94,114000.0,39.8342,39.8849,39.769,39.7907,114000.0
2010-06-15 10:30:00,54.95,55.09,54.74,55.0,171400.0,39.798,39.8994,39.6459,39.8342,171400.0
2010-06-15 10:40:00,55.01,55.08,54.92,55.02,224800.0,39.8414,39.8921,39.7762,39.8487,224800.0
2010-06-15 10:50:00,55.01,55.07,54.91,54.99,298000.0,39.8414,39.8849,39.769,39.8269,298000.0
2010-06-15 11:00:00,54.98,55.02,54.79,54.85,181800.0,39.8197,39.8487,39.6821,39.7255,181800.0
2010-06-15 11:10:00,54.85,54.95,54.77,54.82,71600.0,39.7255,39.798,39.6676,39.7038,71600.0
2010-06-15 11:20:00,54.82,54.88,54.79,54.84,103000.0,39.7038,39.7473,39.6821,39.7183,103000.0
2010-06-15 11:30:00,54.84,54.84,54.72,54.74,123000.0,39.7183,39.7183,39.6314,39.6459,123000.0
2010-06-15 11:40:00,54.74,54.78,54.63,54.65,123400.0,39.6459,39.6748,39.5662,39.5807,123400.0
2010-06-15 11:50:00,54.66,54.71,54.6,54.65,145200.0,39.5879,39.6241,39.5445,39.5807,145200.0
2010-06-15 12:00:00,54.66,54.71,54.59,54.65,145200.0,39.5879,39.6241,39.5372,39.5807,145200.0
2010-06-15 12:10:00,54.66,54.69,54.61,54.61,112600.0,39.5879,39.6097,39.5517,39.5517,112600.0
2010-06-15 12:20:00,54.62,54.76,54.43,54.48,72200.0,39.559,39.6604,39.4213,39.4576,72200.0
2010-06-15 12:30:00,54.5,54.7,54.5,54.7,60200.0,39.472,39.6169,39.472,39.6169,60200.0
2010-06-15 12:40:00,54.69,54.76,54.62,54.66,88200.0,39.6097,39.6604,39.559,39.5879,88200.0
2010-06-15 12:50:00,54.65,54.94,54.65,54.9,65600.0,39.5807,39.7907,39.5807,39.7618,65600.0
2010-06-15 13:00:00,54.92,54.96,54.84,54.87,58600.0,39.7762,39.8052,39.7183,39.74,58600.0
2010-06-15 13:10:00,54.87,55.12,54.82,55.1,92000.0,39.74,39.9211,39.7038,39.9066,92000.0
2010-06-15 13:20:00,55.1,55.1,54.96,54.96,42000.0,39.9066,39.9066,39.8052,39.8052,42000.0
2010-06-15 13:30:00,54.95,55.01,54.92,54.94,65200.0,39.798,39.8414,39.7762,39.7907,65200.0
2010-06-15 13:40:00,54.92,55.04,54.9,55.0,36600.0,39.7762,39.8631,39.7618,39.8342,36600.0
2010-06-15 13:50:00,55.0,55.19,54.97,55.19,56000.0,39.8342,39.9718,39.8124,39.9718,56000.0
2010-06-15 14:00:00,55.19,55.24,55.1,55.19,55000.0,39.9718,40.008,39.9066,39.9718,55000.0
2010-06-15 14:10:00,55.19,55.2,55.09,55.17,62600.0,39.9718,39.979,39.8994,39.9573,62600.0
2010-06-15 14:20:00,55.18,55.2,55.12,55.13,55400.0,39.9645,39.979,39.9211,39.9283,55400.0
2010-06-15 14:30:00,55.12,55.12,54.98,54.99,92200.0,39.9211,39.9211,39.8197,39.8269,92200.0
2010-06-15 14:40:00,55.01,55.04,54.88,54.97,105800.0,39.8414,39.8631,39.7473,39.8124,105800.0
2010-06-15 14:50:00,54.97,55.02,54.78,54.8,116800.0,39.8124,39.8487,39.6748,39.6893,116800.0
2010-06-15 15:00:00,54.81,54.81,54.67,54.68,152600.0,39.6966,39.6966,39.5952,39.6024,152600.0
2010-06-15 15:10:00,54.7,54.87,54.68,54.79,110800.0,39.6169,39.74,39.6024,39.6821,110800.0
2010-06-15 15:20:00,54.79,54.85,54.74,54.81,111400.0,39.6821,39.7255,39.6459,39.6966,111400.0
2010-06-15 15:30:00,54.82,55.07,54.77,55.01,427800.0,39.7038,39.8849,39.6676,39.8414,427800.0
2010-06-15 15:40:00,55.01,55.08,54.9,55.08,333000.0,39.8414,39.8921,39.7618,39.8921,333000.0
2010-06-15 15:50:00,55.08,55.22,55.01,55.18,563800.0,39.8921,39.9935,39.8414,39.9645,563800.0
2010-06-16 09:30:00,54.72,55.18,54.37,55.04,112800.0,39.6314,39.9645,39.3779,39.8631,112800.0
2010-06-16 09:40:00,55.04,55.04,54.65,54.81,102600.0,39.8631,39.8631,39.5807,39.6966,102600.0
2010-06-16 09:50:00,54.81,55.21,54.79,55.21,91200.0,39.6966,39.9863,39.6821,39.9863,91200.0
2010-06-16 10:00:00,55.21,55.43,55.12,55.34,63400.0,39.9863,40.1456,39.9211,40.0804,63400.0
2010-06-16 10:10:00,55.34,55.38,55.08,55.22,109800.0,40.0804,40.1094,39.8921,39.9935,109800.0
2010-06-16 10:20:00,55.22,55.22,54.95,55.0,89600.0,39.9935,39.9935,39.798,39.8342,89600.0
2010-06-16 10:30:00,54.95,54.99,54.62,54.76,250600.0,39.798,39.8269,39.559,39.6604,250600.0
2010-06-16 10:40:00,54.79,55.06,54.75,54.98,115800.0,39.6821,39.8776,39.6531,39.8197,115800.0
2010-06-16 10:50:00,54.98,55.27,54.93,55.27,50000.0,39.8197,40.0297,39.7835,40.0297,50000.0
2010-06-16 11:00:00,55.27,55.49,55.15,55.37,82000.0,40.0297,40.1891,39.9428,40.1022,82000.0
2010-06-16 11:10:00,55.37,55.49,55.27,55.47,73000.0,40.1022,40.1891,40.0297,40.1746,73000.0
2010-06-16 11:20:00,55.49,55.52,55.34,55.47,115600.0,40.1891,40.2108,40.0804,40.1746,115600.0
2010-06-16 11:30:00,55.48,55.54,55.36,55.42,89800.0,40.1818,40.2253,40.0949,40.1384,89800.0
2010-06-16 11:40:00,55.41,55.52,55.22,55.22,44800.0,40.1311,40.2108,39.9935,39.9935,44800.0
2010-06-16 11:50:00,55.24,55.47,55.24,55.45,56800.0,40.008,40.1746,40.008,40.1601,56800.0
2010-06-16 12:00:00,55.49,55.71,55.47,55.58,55200.0,40.1891,40.3484,40.1746,40.2542,55200.0
2010-06-16 12:10:00,55.57,55.6,55.32,55.34,125200.0,40.247,40.2687,40.0659,40.0804,125200.0
2010-06-16 12:20:00,55.33,55.63,55.33,55.62,113200.0,40.0732,40.2905,40.0732,40.2832,113200.0
2010-06-16 12:30:00,55.58,55.68,55.48,55.48,114000.0,40.2542,40.3267,40.1818,40.1818,114000.0
2010-06-16 12:40:00,55.49,55.52,55.26,55.27,56000.0,40.1891,40.2108,40.0225,40.0297,56000.0
2010-06-16 12:50:00,55.27,55.37,55.18,55.26,56200.0,40.0297,40.1022,39.9645,40.0225,56200.0
2010-06-16 13:00:00,55.27,55.39,55.23,55.3,53800.0,40.0297,40.1166,40.0008,40.0515,53800.0
2010-06-16 13:10:00,55.3,55.33,55.19,55.23,44800.0,40.0515,40.0732,39.9718,40.0008,44800.0
2010-06-16 13:20:00,55.24,55.45,55.22,55.22,64200.0,40.008,40.1601,39.9935,39.9935,64200.0
2010-06-16 13:30:00,55.26,55.38,55.21,55.34,42000.0,40.0225,40.1094,39.9863,40.0804,42000.0
2010-06-16 13:40:00,55.34,55.35,55.26,55.29,32600.0,40.0804,40.0877,40.0225,40.0442,32600.0
2010-06-16 13:50:00,55.31,55.46,55.3,55.45,30200.0,40.0587,40.1673,40.0515,40.1601,30200.0
2010-06-16 14:00:00,55.46,55.71,55.45,55.62,102400.0,40.1673,40.3484,40.1601,40.2832,102400.0
2010-06-16 14:10:00,55.6,55.63,55.42,55.44,29000.0,40.2687,40.2905,40.1384,40.1528,29000.0
2010-06-16 14:20:00,55.43,55.49,55.38,55.47,33200.0,40.1456,40.1891,40.1094,40.1746,33200.0
2010-06-16 14:30:00,55.45,55.6,55.32,55.32,66000.0,40.1601,40.2687,40.0659,40.0659,66000.0
2010-06-16 14:40:00,55.32,55.58,55.22,55.55,104000.0,40.0659,40.2542,39.9935,40.2325,104000.0
2010-06-16 14:50:00,55.56,55.59,55.32,55.46,58400.0,40.2398,40.2615,40.0659,40.1673,58400.0
2010-06-16 15:00:00,55.47,55.51,55.32,55.35,58000.0,40.1746,40.2035,40.0659,40.0877,58000.0
2010-06-16 15:10:00,55.36,55.46,54.98,54.99,83800.0,40.0949,40.1673,39.8197,39.8269,83800.0
2010-06-16 15:20:00,54.99,55.06,54.83,54.99,74200.0,39.8269,39.8776,39.7111,39.8269,74200.0
2010-06-16 15:30:00,54.99,55.26,54.89,55.23,88400.0,39.8269,40.0225,39.7545,40.0008,88400.0
2010-06-16 15:40:00,55.22,55.31,55.04,55.24,133600.0,39.9935,40.0587,39.8631,40.008,133600.0
2010-06-16 15:50:00,55.24,55.27,55.15,55.2,258200.0,40.008,40.0297,39.9428,39.979,258200.0
2010-06-17 09:30:00,55.21,55.5,55.14,55.33,68800.0,39.9863,40.1963,39.9356,40.0732,68800.0
2010-06-17 09:40:00,55.31,55.45,55.18,55.34,94800.0,40.0587,40.1601,39.9645,40.0804,94800.0
2010-06-17 09:50:00,55.34,55.57,55.32,55.57,113400.0,40.0804,40.247,40.0659,40.247,113400.0
2010-06-17 10:00:00,55.53,55.57,55.24,55.35,234200.0,40.218,40.247,40.008,40.0877,234200.0
2010-06-17 10:10:00,55.34,55.36,55.18,55.24,176800.0,40.0804,40.0949,39.9645,40.008,176800.0
2010-06-17 10:20:00,55.24,55.38,55.18,55.26,155400.0,40.008,40.1094,39.9645,40.0225,155400.0
2010-06-17 10:30:00,55.26,55.39,55.16,55.23,161600.0,40.0225,40.1166,39.9501,40.0008,161600.0
2010-06-17 10:40:00,55.22,55.4,55.05,55.26,161600.0,39.9935,40.1239,39.8704,40.0225,161600.0
2010-06-17 10:50:00,55.27,55.39,55.16,55.27,120200.0,40.0297,40.1166,39.9501,40.0297,120200.0
2010-06-17 11:00:00,55.27,55.34,55.09,55.2,240400.0,40.0297,40.0804,39.8994,39.979,240400.0
2010-06-17 11:10:00,55.19,55.32,55.11,55.11,100400.0,39.9718,40.0659,39.9138,39.9138,100400.0
2010-06-17 11:20:00,55.1,55.21,55.03,55.1,77600.0,39.9066,39.9863,39.8559,39.9066,77600.0
2010-06-17 11:30:00,55.12,55.23,55.09,55.19,94800.0,39.9211,40.0008,39.8994,39.9718,94800.0
2010-06-17 11:40:00,55.2,55.34,55.18,55.29,64800.0,39.979,40.0804,39.9645,40.0442,64800.0
2010-06-17 11:50:00,55.31,55.31,55.19,55.25,34800.0,40.0587,40.0587,39.9718,40.0152,34800.0
2010-06-17 12:00:00,55.23,55.31,55.14,55.16,50600.0,40.0008,40.0587,39.9356,39.9501,50600.0
2010-06-17 12:10:00,55.17,55.2,55.14,55.17,41200.0,39.9573,39.979,39.9356,39.9573,41200.0
2010-06-17 12:20:00,55.17,55.21,55.05,55.08,75200.0,39.9573,39.9863,39.8704,39.8921,75200.0
2010-06-17 12:30:00,55.06,55.07,54.96,55.02,91800.0,39.8776,39.8849,39.8052,39.8487,91800.0
2010-06-17 12:40:00,55.02,55.04,54.91,54.97,105000.0,39.8487,39.8631,39.769,39.8124,105000.0
2010-06-17 12:50:00,54.97,55.21,54.96,55.12,95800.0,39.8124,39.9863,39.8052,39.9211,95800.0
2010-06-17 13:00:00,55.12,55.13,54.98,55.08,85000.0,39.9211,39.9283,39.8197,39.8921,85000.0
2010-06-17 13:10:00,55.1,55.12,54.99,55.04,88600.0,39.9066,39.9211,39.8269,39.8631,88600.0
2010-06-17 13:20:00,55.07,55.1,54.91,55.01,57200.0,39.8849,39.9066,39.769,39.8414,57200.0
2010-06-17 13:30:00,55.01,55.01,54.93,54.99,61400.0,39.8414,39.8414,39.7835,39.8269,61400.0
2010-06-17 13:40:00,55.01,55.05,54.85,54.86,153600.0,39.8414,39.8704,39.7255,39.7328,153600.0
2010-06-17 13:50:00,54.86,55.01,54.81,54.96,97200.0,39.7328,39.8414,39.6966,39.8052,97200.0
2010-06-17 14:00:00,54.99,55.03,54.91,54.94,73200.0,39.8269,39.8559,39.769,39.7907,73200.0
2010-06-17 14:10:00,54.92,54.96,54.77,54.81,52000.0,39.7762,39.8052,39.6676,39.6966,52000.0
2010-06-17 14:20:00,54.81,54.88,54.76,54.79,42400.0,39.6966,39.7473,39.6604,39.6821,42400.0
2010-06-17 14:30:00,54.74,54.81,54.73,54.77,85600.0,39.6459,39.6966,39.6386,39.6676,85600.0
2010-06-17 14:40:00,54.76,54.76,54.52,54.57,68400.0,39.6604,39.6604,39.4865,39.5227,68400.0
2010-06-17 14:50:00,54.57,54.66,54.52,54.65,52600.0,39.5227,39.5879,39.4865,39.5807,52600.0
2010-06-17 15:00:00,54.64,54.65,54.44,54.45,102600.0,39.5734,39.5807,39.4286,39.4358,102600.0
2010-06-17 15:10:00,54.46,54.58,54.32,54.38,87400.0,39.4431,39.53,39.3417,39.3851,87400.0
2010-06-17 15:20:00,54.4,54.5,54.26,54.3,87600.0,39.3996,39.472,39.2982,39.3272,87600.0
2010-06-17 15:30:00,54.31,54.63,54.27,54.55,200600.0,39.3344,39.5662,39.3055,39.5083,200600.0
2010-06-17 15:40:00,54.55,55.0,54.52,54.99,532000.0,39.5083,39.8342,39.4865,39.8269,532000.0
2010-06-17 15:50:00,54.99,55.15,54.93,55.02,664800.0,39.8269,39.9428,39.7835,39.8487,664800.0
2010-06-18 09:30:00,55.0,55.02,54.52,54.73,739800.0,39.8342,39.8487,39.4865,39.6386,739800.0
2010-06-18 09:40:00,54.7,54.84,54.49,54.75,62800.0,39.6169,39.7183,39.4648,39.6531,62800.0
2010-06-18 09:50:00,54.73,54.86,54.67,54.81,51600.0,39.6386,39.7328,39.5952,39.6966,51600.0
2010-06-18 10:00:00,54.81,55.1,54.8,54.96,197000.0,39.6966,39.9066,39.6893,39.8052,197000.0
2010-06-18 10:10:00,54.96,55.01,54.89,54.96,188600.0,39.8052,39.8414,39.7545,39.8052,188600.0
2010-06-18 10:20:00,54.94,55.03,54.78,54.99,232000.0,39.7907,39.8559,39.6748,39.8269,232000.0
2010-06-18 10:30:00,54.99,55.21,54.99,55.07,92600.0,39.8269,39.9863,39.8269,39.8849,92600.0
2010-06-18 10:40:00,55.07,55.2,54.9,55.16,241200.0,39.8849,39.979,39.7618,39.9501,241200.0
2010-06-18 10:50:00,55.15,55.27,55.08,55.24,171000.0,39.9428,40.0297,39.8921,40.008,171000.0
2010-06-18 11:00:00,55.22,55.27,55.04,55.07,92000.0,39.9935,40.0297,39.8631,39.8849,92000.0
2010-06-18 11:10:00,55.05,55.09,54.94,55.01,98400.0,39.8704,39.8994,39.7907,39.8414,98400.0
2010-06-18 11:20:00,54.99,55.02,54.92,54.99,87600.0,39.8269,39.8487,39.7762,39.8269,87600.0
2010-06-18 11:30:00,54.96,55.04,54.92,55.02,75200.0,39.8052,39.8631,39.7762,39.8487,75200.0
2010-06-18 11:40:00,54.99,55.02,54.96,55.01,45600.0,39.8269,39.8487,39.8052,39.8414,45600.0
2010-06-18 11:50:00,55.02,55.15,54.99,55.08,112600.0,39.8487,39.9428,39.8269,39.8921,112600.0
2010-06-18 12:00:00,55.09,55.15,55.04,55.06,61400.0,39.8994,39.9428,39.8631,39.8776,61400.0
2010-06-18 12:10:00,55.06,55.1,54.97,54.99,65400.0,39.8776,39.9066,39.8124,39.8269,65400.0
2010-06-18 12:20:00,54.99,54.99,54.85,54.93,29000.0,39.8269,39.8269,39.7255,39.7835,29000.0
2010-06-18 12:30:00,54.95,54.99,54.88,54.99,29200.0,39.798,39.8269,39.7473,39.8269,29200.0
2010-06-18 12:40:00,54.99,55.05,54.91,54.96,35000.0,39.8269,39.8704,39.769,39.8052,35000.0
2010-06-18 12:50:00,54.97,55.05,54.94,54.98,20000.0,39.8124,39.8704,39.7907,39.8197,20000.0
2010-06-18 13:00:00,54.98,54.98,54.88,54.89,46800.0,39.8197,39.8197,39.7473,39.7545,46800.0
2010-06-18 13:10:00,54.89,54.98,54.76,54.76,64000.0,39.7545,39.8197,39.6604,39.6604,64000.0
2010-06-18 13:20:00,54.76,54.82,54.72,54.77,33200.0,39.6604,39.7038,39.6314,39.6676,33200.0
2010-06-18 13:30:00,54.76,54.95,54.76,54.95,16200.0,39.6604,39.798,39.6604,39.798,16200.0
2010-06-18 13:40:00,54.96,55.04,54.95,55.04,53600.0,39.8052,39.8631,39.798,39.8631,53600.0
2010-06-18 13:50:00,55.04,55.09,54.99,55.02,224200.0,39.8631,39.8994,39.8269,39.8487,224200.0
2010-06-18 14:00:00,55.01,55.05,54.99,55.03,267400.0,39.8414,39.8704,39.8269,39.8559,267400.0
2010-06-18 14:10:00,55.02,55.13,55.02,55.1,80600.0,39.8487,39.9283,39.8487,39.9066,80600.0
2010-06-18 14:20:00,55.1,55.18,55.05,55.18,52400.0,39.9066,39.9645,39.8704,39.9645,52400.0
2010-06-18 14:30:00,55.18,55.19,55.06,55.16,57000.0,39.9645,39.9718,39.8776,39.9501,57000.0
2010-06-18 14:40:00,55.17,55.19,55.07,55.13,55000.0,39.9573,39.9718,39.8849,39.9283,55000.0
2010-06-18 14:50:00,55.12,55.18,55.1,55.16,54200.0,39.9211,39.9645,39.9066,39.9501,54200.0
2010-06-18 15:00:00,55.16,55.17,55.08,55.1,86000.0,39.9501,39.9573,39.8921,39.9066,86000.0
2010-06-18 15:10:00,55.1,55.19,55.04,55.1,123400.0,39.9066,39.9718,39.8631,39.9066,123400.0
2010-06-18 15:20:00,55.1,55.24,55.1,55.21,138400.0,39.9066,40.008,39.9066,39.9863,138400.0
2010-06-18 15:30:00,55.24,55.27,55.1,55.2,128200.0,40.008,40.0297,39.9066,39.979,128200.0
2010-06-18 15:40:00,55.22,55.25,55.09,55.1,355800.0,39.9935,40.0152,39.8994,39.9066,355800.0
2010-06-18 15:50:00,55.1,55.19,55.1,55.11,648800.0,39.9066,39.9718,39.9066,39.9138,648800.0
2010-06-21 09:30:00,56.0,56.75,56.0,56.45,287000.0,40.5584,41.1016,40.5584,40.8843,287000.0
2010-06-21 09:40:00,56.48,56.59,56.22,56.4,166600.0,40.9061,40.9857,40.7178,40.8481,166600.0
2010-06-21 09:50:00,56.39,56.66,56.39,56.6,153400.0,40.8409,41.0364,40.8409,40.993,153400.0
2010-06-21 10:00:00,56.6,56.67,56.37,56.43,252400.0,40.993,41.0437,40.8264,40.8699,252400.0
2010-06-21 10:10:00,56.43,56.59,56.38,56.47,182400.0,40.8699,40.9857,40.8337,40.8988,182400.0
2010-06-21 10:20:00,56.48,56.63,56.46,56.57,148200.0,40.9061,41.0147,40.8916,40.9713,148200.0
2010-06-21 10:30:00,56.57,56.67,56.53,56.64,129800.0,40.9713,41.0437,40.9423,41.022,129800.0
2010-06-21 10:40:00,56.63,56.75,56.63,56.72,97400.0,41.0147,41.1016,41.0147,41.0799,97400.0
2010-06-21 10:50:00,56.72,56.74,56.53,56.57,158800.0,41.0799,41.0944,40.9423,40.9713,158800.0
2010-06-21 11:00:00,56.58,56.75,56.58,56.71,204200.0,40.9785,41.1016,40.9785,41.0727,204200.0
2010-06-21 11:10:00,56.71,56.87,56.71,56.85,177800.0,41.0727,41.1885,41.0727,41.1741,177800.0
2010-06-21 11:20:00,56.83,56.92,56.8,56.84,102400.0,41.1596,41.2248,41.1378,41.1668,102400.0
2010-06-21 11:30:00,56.85,56.95,56.84,56.88,121200.0,41.1741,41.2465,41.1668,41.1958,121200.0
2010-06-21 11:40:00,56.88,56.91,56.79,56.89,90200.0,41.1958,41.2175,41.1306,41.203,90200.0
2010-06-21 11:50:00,56.9,56.92,56.8,56.82,64400.0,41.2103,41.2248,41.1378,41.1523,64400.0
2010-06-21 12:00:00,56.82,56.83,56.62,56.74,187000.0,41.1523,41.1596,41.0075,41.0944,187000.0
2010-06-21 12:10:00,56.74,56.77,56.63,56.71,55200.0,41.0944,41.1161,41.0147,41.0727,55200.0
2010-06-21 12:20:00,56.71,56.72,56.6,56.68,106600.0,41.0727,41.0799,40.993,41.0509,106600.0
2010-06-21 12:30:00,56.67,56.68,56.22,56.35,244400.0,41.0437,41.0509,40.7178,40.8119,244400.0
2010-06-21 12:40:00,56.37,56.43,56.11,56.19,134600.0,40.8264,40.8699,40.6381,40.696,134600.0
2010-06-21 12:50:00,56.2,56.37,56.09,56.33,110200.0,40.7033,40.8264,40.6236,40.7974,110200.0
2010-06-21 13:00:00,56.35,56.35,56.24,56.25,164800.0,40.8119,40.8119,40.7323,40.7395,164800.0
2010-06-21 13:10:00,56.26,56.34,56.23,56.27,106000.0,40.7467,40.8047,40.725,40.754,106000.0
2010-06-21 13:20:00,56.27,56.29,56.05,56.1,82600.0,40.754,40.7685,40.5946,40.6309,82600.0
2010-06-21 13:30:00,56.1,56.18,55.79,55.79,86800.0,40.6309,40.6888,40.4063,40.4063,86800.0
2010-06-21 13:40:00,55.8,55.88,55.65,55.84,153200.0,40.4136,40.4715,40.3049,40.4426,153200.0
2010-06-21 13:50:00,55.81,55.93,55.81,55.85,47600.0,40.4208,40.5077,40.4208,40.4498,47600.0
2010-06-21 14:00:00,55.84,55.94,55.74,55.85,81400.0,40.4426,40.515,40.3701,40.4498,81400.0
2010-06-21 14:10:00,55.85,55.98,55.82,55.92,86400.0,40.4498,40.5439,40.4281,40.5005,86400.0
2010-06-21 14:20:00,55.92,55.98,55.74,55.82,44000.0,40.5005,40.5439,40.3701,40.4281,44000.0
2010-06-21 14:30:00,55.82,55.9,55.82,55.86,46600.0,40.4281,40.486,40.4281,40.457,46600.0
2010-06-21 14:40:00,55.86,55.87,55.62,55.63,84800.0,40.457,40.4643,40.2832,40.2905,84800.0
2010-06-21 14:50:00,55.64,55.66,55.48,55.54,81800.0,40.2977,40.3122,40.1818,40.2253,81800.0
2010-06-21 15:00:00,55.56,55.57,55.3,55.33,97000.0,40.2398,40.247,40.0515,40.0732,97000.0
2010-06-21 15:10:00,55.33,55.35,54.99,55.01,158200.0,40.0732,40.0877,39.8269,39.8414,158200.0
2010-06-21 15:20:00,54.99,55.13,54.88,54.99,200600.0,39.8269,39.9283,39.7473,39.8269,200600.0
2010-06-21 15:30:00,55.0,55.13,54.97,55.01,232000.0,39.8342,39.9283,39.8124,39.8414,232000.0
2010-06-21 15:40:00,55.02,55.15,54.76,55.12,340800.0,39.8487,39.9428,39.6604,39.9211,340800.0
2010-06-21 15:50:00,55.13,55.29,55.06,55.27,539800.0,39.9283,40.0442,39.8776,40.0297,539800.0
2010-06-22 09:30:00,55.31,55.43,54.8,54.83,149200.0,40.0587,40.1456,39.6893,39.7111,149200.0
2010-06-22 09:40:00,54.83,55.68,54.83,55.62,150800.0,39.7111,40.3267,39.7111,40.2832,150800.0
2010-06-22 09:50:00,55.61,55.62,55.15,55.19,113600.0,40.276,40.2832,39.9428,39.9718,113600.0
2010-06-22 10:00:00,55.13,55.28,55.02,55.1,261200.0,39.9283,40.037,39.8487,39.9066,261200.0
2010-06-22 10:10:00,55.13,55.23,54.72,54.83,178000.0,39.9283,40.0008,39.6314,39.7111,178000.0
2010-06-22 10:20:00,54.83,54.97,54.73,54.85,91800.0,39.7111,39.8124,39.6386,39.7255,91800.0
2010-06-22 10:30:00,54.87,54.89,54.35,54.43,284800.0,39.74,39.7545,39.3634,39.4213,284800.0
2010-06-22 10:40:00,54.43,54.63,54.42,54.57,81400.0,39.4213,39.5662,39.4141,39.5227,81400.0
2010-06-22 10:50:00,54.58,54.66,54.47,54.6,126400.0,39.53,39.5879,39.4503,39.5445,126400.0
2010-06-22 11:00:00,54.6,54.68,54.56,54.62,131200.0,39.5445,39.6024,39.5155,39.559,131200.0
2010-06-22 11:10:00,54.6,54.8,54.57,54.77,143200.0,39.5445,39.6893,39.5227,39.6676,143200.0
2010-06-22 11:20:00,54.79,54.87,54.66,54.79,61800.0,39.6821,39.74,39.5879,39.6821,61800.0
2010-06-22 11:30:00,54.8,55.04,54.75,54.99,84200.0,39.6893,39.8631,39.6531,39.8269,84200.0
2010-06-22 11:40:00,54.97,55.04,54.79,54.79,55000.0,39.8124,39.8631,39.6821,39.6821,55000.0
2010-06-22 11:50:00,54.78,54.81,54.67,54.75,56600.0,39.6748,39.6966,39.5952,39.6531,56600.0
2010-06-22 12:00:00,54.73,54.74,54.51,54.54,82200.0,39.6386,39.6459,39.4793,39.501,82200.0
2010-06-22 12:10:00,54.57,54.57,54.42,54.52,70000.0,39.5227,39.5227,39.4141,39.4865,70000.0
2010-06-22 12:20:00,54.54,54.6,54.22,54.24,210600.0,39.501,39.5445,39.2693,39.2837,210600.0
2010-06-22 12:30:00,54.23,54.29,54.09,54.23,189200.0,39.2765,39.32,39.1751,39.2765,189200.0
2010-06-22 12:40:00,54.25,54.32,54.05,54.27,197200.0,39.291,39.3417,39.1461,39.3055,197200.0
2010-06-22 12:50:00,54.27,54.28,54.17,54.22,107400.0,39.3055,39.3127,39.233,39.2693,107400.0
2010-06-22 13:00:00,54.23,54.38,54.14,54.38,250200.0,39.2765,39.3851,39.2113,39.3851,250200.0
2010-06-22 13:10:00,54.38,54.38,54.13,54.15,138800.0,39.3851,39.3851,39.2041,39.2186,138800.0
2010-06-22 13:20:00,54.16,54.2,54.04,54.05,94200.0,39.2258,39.2548,39.1389,39.1461,94200.0
2010-06-22 13:30:00,54.06,54.1,53.94,54.08,82200.0,39.1534,39.1823,39.0665,39.1679,82200.0
2010-06-22 13:40:00,54.09,54.52,54.09,54.31,197800.0,39.1751,39.4865,39.1751,39.3344,197800.0
2010-06-22 13:50:00,54.34,54.34,53.97,54.04,135400.0,39.3562,39.3562,39.0882,39.1389,135400.0
2010-06-22 14:00:00,54.04,54.04,53.86,53.97,112400.0,39.1389,39.1389,39.0085,39.0882,112400.0
2010-06-22 14:10:00,53.93,54.15,53.89,54.1,84800.0,39.0592,39.2186,39.0303,39.1823,84800.0
2010-06-22 14:20:00,54.12,54.12,53.51,53.54,216000.0,39.1968,39.1968,38.755,38.7768,216000.0
2010-06-22 14:30:00,53.55,53.66,53.44,53.49,169600.0,38.784,38.8637,38.7043,38.7405,169600.0
2010-06-22 14:40:00,53.48,53.52,53.17,53.2,106200.0,38.7333,38.7623,38.5088,38.5305,106200.0
2010-06-22 14:50:00,53.21,53.31,53.07,53.19,97600.0,38.5378,38.6102,38.4364,38.5233,97600.0
2010-06-22 15:00:00,53.22,53.26,53.1,53.18,70200.0,38.545,38.574,38.4581,38.516,70200.0
2010-06-22 15:10:00,53.19,53.41,53.1,53.38,84800.0,38.5233,38.6826,38.4581,38.6609,84800.0
2010-06-22 15:20:00,53.37,53.4,53.12,53.2,122600.0,38.6536,38.6754,38.4726,38.5305,122600.0
2010-06-22 15:30:00,53.19,53.22,52.91,53.19,221400.0,38.5233,38.545,38.3205,38.5233,221400.0
2010-06-22 15:40:00,53.18,53.37,53.07,53.3,257000.0,38.516,38.6536,38.4364,38.6029,257000.0
2010-06-22 15:50:00,53.3,53.35,53.09,53.23,461200.0,38.6029,38.6392,38.4508,38.5522,461200.0
2010-06-23 09:30:00,53.29,53.69,52.63,52.81,149400.0,38.5957,38.8854,38.1177,38.2481,149400.0
2010-06-23 09:40:00,52.75,53.11,52.75,53.1,162000.0,38.2046,38.4653,38.2046,38.4581,162000.0
2010-06-23 09:50:00,53.05,53.51,52.98,53.41,191800.0,38.4219,38.755,38.3712,38.6826,191800.0
2010-06-23 10:00:00,53.37,53.45,53.05,53.14,415200.0,38.6536,38.7116,38.4219,38.4871,415200.0
2010-06-23 10:10:00,53.15,53.26,53.03,53.2,230400.0,38.4943,38.574,38.4074,38.5305,230400.0
2010-06-23 10:20:00,53.2,53.2,53.04,53.14,144800.0,38.5305,38.5305,38.4146,38.4871,144800.0
2010-06-23 10:30:00,53.13,53.56,53.1,53.45,163800.0,38.4798,38.7912,38.4581,38.7116,163800.0
2010-06-23 10:40:00,53.45,53.66,53.34,53.65,149400.0,38.7116,38.8637,38.6319,38.8564,149400.0
2010-06-23 10:50:00,53.66,53.83,53.6,53.81,186200.0,38.8637,38.9868,38.8202,38.9723,186200.0
2010-06-23 11:00:00,53.8,53.81,53.59,53.66,77400.0,38.9651,38.9723,38.813,38.8637,77400.0
2010-06-23 11:10:00,53.68,53.7,53.42,53.49,129200.0,38.8782,38.8926,38.6898,38.7405,129200.0
2010-06-23 11:20:00,53.49,53.5,53.19,53.3,113800.0,38.7405,38.7478,38.5233,38.6029,113800.0
2010-06-23 11:30:00,53.3,53.43,53.19,53.27,49600.0,38.6029,38.6971,38.5233,38.5812,49600.0
2010-06-23 11:40:00,53.27,53.46,53.23,53.43,72000.0,38.5812,38.7188,38.5522,38.6971,72000.0
2010-06-23 11:50:00,53.43,53.45,53.0,53.02,134200.0,38.6971,38.7116,38.3857,38.4001,134200.0
2010-06-23 12:00:00,53.02,53.16,53.02,53.04,60200.0,38.4001,38.5015,38.4001,38.4146,60200.0
2010-06-23 12:10:00,53.05,53.06,52.9,53.05,63000.0,38.4219,38.4291,38.3132,38.4219,63000.0
2010-06-23 12:20:00,53.07,53.19,53.02,53.13,61000.0,38.4364,38.5233,38.4001,38.4798,61000.0
2010-06-23 12:30:00,53.12,53.17,53.05,53.05,92200.0,38.4726,38.5088,38.4219,38.4219,92200.0
2010-06-23 12:40:00,53.04,53.36,53.04,53.31,93400.0,38.4146,38.6464,38.4146,38.6102,93400.0
2010-06-23 12:50:00,53.33,53.44,53.26,53.33,177000.0,38.6247,38.7043,38.574,38.6247,177000.0
2010-06-23 13:00:00,53.33,53.45,53.29,53.35,127200.0,38.6247,38.7116,38.5957,38.6392,127200.0
2010-06-23 13:10:00,53.35,53.44,53.24,53.27,179000.0,38.6392,38.7043,38.5595,38.5812,179000.0
2010-06-23 13:20:00,53.29,53.37,53.23,53.36,56200.0,38.5957,38.6536,38.5522,38.6464,56200.0
2010-06-23 13:30:00,53.35,53.54,53.35,53.52,125000.0,38.6392,38.7768,38.6392,38.7623,125000.0
2010-06-23 13:40:00,53.49,53.49,53.3,53.32,56000.0,38.7405,38.7405,38.6029,38.6174,56000.0
2010-06-23 13:50:00,53.35,53.53,53.35,53.52,97800.0,38.6392,38.7695,38.6392,38.7623,97800.0
2010-06-23 14:00:00,53.53,53.67,53.48,53.6,82000.0,38.7695,38.8709,38.7333,38.8202,82000.0
2010-06-23 14:10:00,53.6,53.61,53.42,53.52,40200.0,38.8202,38.8275,38.6898,38.7623,40200.0
2010-06-23 14:20:00,53.54,53.58,53.18,53.46,106200.0,38.7768,38.8057,38.516,38.7188,106200.0
2010-06-23 14:30:00,53.47,53.96,53.47,53.73,82600.0,38.7261,39.0809,38.7261,38.9144,82600.0
2010-06-23 14:40:00,53.74,53.74,53.4,53.45,67400.0,38.9216,38.9216,38.6754,38.7116,67400.0
2010-06-23 14:50:00,53.42,53.51,53.26,53.32,72200.0,38.6898,38.755,38.574,38.6174,72200.0
2010-06-23 15:00:00,53.32,53.48,53.09,53.2,117400.0,38.6174,38.7333,38.4508,38.5305,117400.0
2010-06-23 15:10:00,53.2,53.42,53.19,53.3,141600.0,38.5305,38.6898,38.5233,38.6029,141600.0
2010-06-23 15:20:00,53.31,53.51,53.16,53.45,140000.0,38.6102,38.755,38.5015,38.7116,140000.0
2010-06-23 15:30:00,53.45,53.57,53.21,53.54,165800.0,38.7116,38.7985,38.5378,38.7768,165800.0
2010-06-23 15:40:00,53.53,53.66,53.42,53.51,284600.0,38.7695,38.8637,38.6898,38.755,284600.0
2010-06-23 15:50:00,53.5,53.62,53.35,53.44,389800.0,38.7478,38.8347,38.6392,38.7043,389800.0
2010-06-24 09:30:00,52.91,54.11,52.91,53.87,147400.0,38.3205,39.1896,38.3205,39.0158,147400.0
2010-06-24 09:40:00,53.87,53.92,53.62,53.74,173200.0,39.0158,39.052,38.8347,38.9216,173200.0
2010-06-24 09:50:00,53.73,53.78,53.35,53.45,200400.0,38.9144,38.9506,38.6392,38.7116,200400.0
2010-06-24 10:00:00,53.45,53.51,53.25,53.35,177400.0,38.7116,38.755,38.5667,38.6392,177400.0
2010-06-24 10:10:00,53.34,53.44,53.16,53.2,182400.0,38.6319,38.7043,38.5015,38.5305,182400.0
2010-06-24 10:20:00,53.2,53.31,53.05,53.1,207800.0,38.5305,38.6102,38.4219,38.4581,207800.0
2010-06-24 10:30:00,53.11,53.11,52.68,52.84,195200.0,38.4653,38.4653,38.1539,38.2698,195200.0
2010-06-24 10:40:00,52.84,52.85,52.52,52.76,187600.0,38.2698,38.277,38.038,38.2118,187600.0
2010-06-24 10:50:00,52.73,52.81,52.54,52.77,136400.0,38.1901,38.2481,38.0525,38.2191,136400.0
2010-06-24 11:00:00,52.76,52.77,52.36,52.46,148000.0,38.2118,38.2191,37.9221,37.9946,148000.0
2010-06-24 11:10:00,52.45,52.82,52.4,52.77,103000.0,37.9873,38.2553,37.9511,38.2191,103000.0
2010-06-24 11:20:00,52.77,52.94,52.65,52.7,142600.0,38.2191,38.3422,38.1322,38.1684,142600.0
2010-06-24 11:30:00,52.7,52.92,52.58,52.89,106000.0,38.1684,38.3277,38.0815,38.306,106000.0
2010-06-24 11:40:00,52.87,53.12,52.81,53.1,115600.0,38.2915,38.4726,38.2481,38.4581,115600.0
2010-06-24 11:50:00,53.1,53.17,53.0,53.08,93000.0,38.4581,38.5088,38.3857,38.4436,93000.0
2010-06-24 12:00:00,53.09,53.26,53.04,53.16,128400.0,38.4508,38.574,38.4146,38.5015,128400.0
2010-06-24 12:10:00,53.19,53.2,52.89,52.89,85600.0,38.5233,38.5305,38.306,38.306,85600.0
2010-06-24 12:20:00,52.9,53.12,52.79,52.84,82200.0,38.3132,38.4726,38.2336,38.2698,82200.0
2010-06-24 12:30:00,52.82,52.85,52.6,52.67,88600.0,38.2553,38.277,38.096,38.1467,88600.0
2010-06-24 12:40:00,52.67,52.71,52.51,52.55,106000.0,38.1467,38.1756,38.0308,38.0597,106000.0
2010-06-24 12:50:00,52.56,52.65,52.53,52.59,84600.0,38.067,38.1322,38.0453,38.0887,84600.0
2010-06-24 13:00:00,52.58,52.63,52.44,52.56,146000.0,38.0815,38.1177,37.9801,38.067,146000.0
2010-06-24 13:10:00,52.57,52.69,52.56,52.62,83200.0,38.0742,38.1611,38.067,38.1104,83200.0
2010-06-24 13:20:00,52.63,52.65,52.45,52.5,76000.0,38.1177,38.1322,37.9873,38.0235,76000.0
2010-06-24 13:30:00,52.49,52.82,52.48,52.66,97600.0,38.0163,38.2553,38.009,38.1394,97600.0
2010-06-24 13:40:00,52.65,52.71,52.49,52.7,105200.0,38.1322,38.1756,38.0163,38.1684,105200.0
2010-06-24 13:50:00,52.68,52.88,52.67,52.82,81600.0,38.1539,38.2987,38.1467,38.2553,81600.0
2010-06-24 14:00:00,52.84,52.85,52.63,52.71,89400.0,38.2698,38.277,38.1177,38.1756,89400.0
2010-06-24 14:10:00,52.73,52.73,52.52,52.6,101400.0,38.1901,38.1901,38.038,38.096,101400.0
2010-06-24 14:20:00,52.61,52.69,52.56,52.63,35200.0,38.1032,38.1611,38.067,38.1177,35200.0
2010-06-24 14:30:00,52.63,52.63,52.46,52.53,81400.0,38.1177,38.1177,37.9946,38.0453,81400.0
2010-06-24 14:40:00,52.52,52.62,52.38,52.41,98400.0,38.038,38.1104,37.9366,37.9583,98400.0
2010-06-24 14:50:00,52.42,52.45,52.33,52.42,108600.0,37.9656,37.9873,37.9004,37.9656,108600.0
2010-06-24 15:00:00,52.41,52.49,52.15,52.18,116200.0,37.9583,38.0163,37.77,37.7918,116200.0
2010-06-24 15:10:00,52.16,52.23,51.99,52.03,192600.0,37.7773,37.828,37.6542,37.6831,192600.0
2010-06-24 15:20:00,52.05,52.35,52.02,52.3,144200.0,37.6976,37.9149,37.6759,37.8787,144200.0
2010-06-24 15:30:00,52.32,52.44,52.23,52.3,218400.0,37.8932,37.9801,37.828,37.8787,218400.0
2010-06-24 15:40:00,52.29,52.36,52.18,52.32,297800.0,37.8714,37.9221,37.7918,37.8932,297800.0
2010-06-24 15:50:00,52.32,52.38,52.1,52.3,420800.0,37.8932,37.9366,37.7338,37.8787,420800.0
2010-06-25 09:30:00,53.12,53.4,52.31,53.25,394200.0,38.4726,38.6754,37.8859,38.5667,394200.0
2010-06-25 09:40:00,53.25,53.55,53.2,53.43,265200.0,38.5667,38.784,38.5305,38.6971,265200.0
2010-06-25 09:50:00,53.4,54.0,53.22,53.8,396200.0,38.6754,39.1099,38.545,38.9651,396200.0
2010-06-25 10:00:00,53.79,54.0,53.78,53.83,237400.0,38.9578,39.1099,38.9506,38.9868,237400.0
2010-06-25 10:10:00,53.82,54.14,53.82,53.88,224200.0,38.9796,39.2113,38.9796,39.023,224200.0
2010-06-25 10:20:00,53.88,53.94,53.34,53.43,347800.0,39.023,39.0665,38.6319,38.6971,347800.0
2010-06-25 10:30:00,53.43,53.56,53.22,53.3,199600.0,38.6971,38.7912,38.545,38.6029,199600.0
2010-06-25 10:40:00,53.3,53.56,53.25,53.53,104800.0,38.6029,38.7912,38.5667,38.7695,104800.0
2010-06-25 10:50:00,53.53,53.58,53.02,53.02,129800.0,38.7695,38.8057,38.4001,38.4001,129800.0
2010-06-25 11:00:00,53.01,53.16,52.9,52.95,146200.0,38.3929,38.5015,38.3132,38.3494,146200.0
2010-06-25 11:10:00,52.95,52.97,52.8,52.85,121400.0,38.3494,38.3639,38.2408,38.277,121400.0
2010-06-25 11:20:00,52.84,53.1,52.65,53.01,117000.0,38.2698,38.4581,38.1322,38.3929,117000.0
2010-06-25 11:30:00,53.05,53.1,52.97,53.05,192600.0,38.4219,38.4581,38.3639,38.4219,192600.0
2010-06-25 11:40:00,53.05,53.23,52.99,53.22,113800.0,38.4219,38.5522,38.3784,38.545,113800.0
2010-06-25 11:50:00,53.28,53.6,53.28,53.47,117200.0,38.5885,38.8202,38.5885,38.7261,117200.0
2010-06-25 12:00:00,53.48,53.52,53.41,53.51,82200.0,38.7333,38.7623,38.6826,38.755,82200.0
2010-06-25 12:10:00,53.49,53.74,53.47,53.73,86800.0,38.7405,38.9216,38.7261,38.9144,86800.0
2010-06-25 12:20:00,53.73,53.93,53.68,53.81,173400.0,38.9144,39.0592,38.8782,38.9723,173400.0
2010-06-25 12:30:00,53.82,53.88,53.72,53.75,184600.0,38.9796,39.023,38.9071,38.9289,184600.0
2010-06-25 12:40:00,53.75,53.85,53.73,53.78,127400.0,38.9289,39.0013,38.9144,38.9506,127400.0
2010-06-25 12:50:00,53.77,53.77,53.5,53.6,108000.0,38.9433,38.9433,38.7478,38.8202,108000.0
2010-06-25 13:00:00,53.59,53.99,53.57,53.96,163600.0,38.813,39.1027,38.7985,39.0809,163600.0
2010-06-25 13:10:00,53.95,53.95,53.58,53.6,244800.0,39.0737,39.0737,38.8057,38.8202,244800.0
2010-06-25 13:20:00,53.6,53.92,53.6,53.89,112800.0,38.8202,39.052,38.8202,39.0303,112800.0
2010-06-25 13:30:00,53.94,54.2,53.89,54.17,220400.0,39.0665,39.2548,39.0303,39.233,220400.0
2010-06-25 13:40:00,54.19,54.45,54.17,54.32,230400.0,39.2475,39.4358,39.233,39.3417,230400.0
2010-06-25 13:50:00,54.34,54.5,54.24,54.45,132800.0,39.3562,39.472,39.2837,39.4358,132800.0
2010-06-25 14:00:00,54.44,54.74,54.36,54.52,162400.0,39.4286,39.6459,39.3707,39.4865,162400.0
2010-06-25 14:10:00,54.56,54.73,54.49,54.71,81000.0,39.5155,39.6386,39.4648,39.6241,81000.0
2010-06-25 14:20:00,54.71,54.74,54.47,54.63,105200.0,39.6241,39.6459,39.4503,39.5662,105200.0
2010-06-25 14:30:00,54.64,54.82,54.57,54.81,222800.0,39.5734,39.7038,39.5227,39.6966,222800.0
2010-06-25 14:40:00,54.81,54.91,54.76,54.87,153400.0,39.6966,39.769,39.6604,39.74,153400.0
2010-06-25 14:50:00,54.87,54.99,54.64,54.68,201000.0,39.74,39.8269,39.5734,39.6024,201000.0
2010-06-25 15:00:00,54.68,54.72,54.49,54.55,313200.0,39.6024,39.6314,39.4648,39.5083,313200.0
2010-06-25 15:10:00,54.57,54.63,54.35,54.48,244800.0,39.5227,39.5662,39.3634,39.4576,244800.0
2010-06-25 15:20:00,54.46,54.85,54.38,54.8,330000.0,39.4431,39.7255,39.3851,39.6893,330000.0
2010-06-25 15:30:00,54.84,54.92,54.58,54.82,257600.0,39.7183,39.7762,39.53,39.7038,257600.0
2010-06-25 15:40:00,54.82,54.9,54.58,54.62,453000.0,39.7038,39.7618,39.53,39.559,453000.0
2010-06-25 15:50:00,54.62,54.73,54.43,54.68,1060600.0,39.559,39.6386,39.4213,39.6024,1060600.0
2010-06-28 09:30:00,54.47,54.79,53.88,53.96,207800.0,39.4503,39.6821,39.023,39.0809,207800.0
2010-06-28 09:40:00,53.95,53.98,53.49,53.57,210000.0,39.0737,39.0954,38.7405,38.7985,210000.0
2010-06-28 09:50:00,53.58,53.62,53.25,53.35,196800.0,38.8057,38.8347,38.5667,38.6392,196800.0
2010-06-28 10:00:00,53.34,53.69,53.29,53.69,198600.0,38.6319,38.8854,38.5957,38.8854,198600.0
2010-06-28 10:10:00,53.68,53.84,53.52,53.59,171200.0,38.8782,38.994,38.7623,38.813,171200.0
2010-06-28 10:20:00,53.58,53.77,53.5,53.77,126200.0,38.8057,38.9433,38.7478,38.9433,126200.0
2010-06-28 10:30:00,53.8,53.82,53.27,53.27,110000.0,38.9651,38.9796,38.5812,38.5812,110000.0
2010-06-28 10:40:00,53.3,53.46,53.19,53.3,68600.0,38.6029,38.7188,38.5233,38.6029,68600.0
2010-06-28 10:50:00,53.3,53.45,53.22,53.42,81400.0,38.6029,38.7116,38.545,38.6898,81400.0
2010-06-28 11:00:00,53.43,53.43,53.22,53.27,104800.0,38.6971,38.6971,38.545,38.5812,104800.0
2010-06-28 11:10:00,53.26,53.37,53.14,53.27,114800.0,38.574,38.6536,38.4871,38.5812,114800.0
2010-06-28 11:20:00,53.29,53.43,53.21,53.4,70800.0,38.5957,38.6971,38.5378,38.6754,70800.0
2010-06-28 11:30:00,53.41,53.62,53.37,53.51,141200.0,38.6826,38.8347,38.6536,38.755,141200.0
2010-06-28 11:40:00,53.51,53.56,53.38,53.47,115400.0,38.755,38.7912,38.6609,38.7261,115400.0
2010-06-28 11:50:00,53.48,53.48,53.23,53.25,88800.0,38.7333,38.7333,38.5522,38.5667,88800.0
2010-06-28 12:00:00,53.24,53.34,53.05,53.09,114800.0,38.5595,38.6319,38.4219,38.4508,114800.0
2010-06-28 12:10:00,53.09,53.13,52.91,52.99,148800.0,38.4508,38.4798,38.3205,38.3784,148800.0
2010-06-28 12:20:00,52.98,53.05,52.93,52.99,101000.0,38.3712,38.4219,38.335,38.3784,101000.0
2010-06-28 12:30:00,52.99,53.04,52.85,52.85,85800.0,38.3784,38.4146,38.277,38.277,85800.0
2010-06-28 12:40:00,52.87,52.95,52.78,52.94,76200.0,38.2915,38.3494,38.2263,38.3422,76200.0
2010-06-28 12:50:00,52.94,52.94,52.77,52.85,112200.0,38.3422,38.3422,38.2191,38.277,112200.0
2010-06-28 13:00:00,52.85,52.86,52.59,52.59,124000.0,38.277,38.2843,38.0887,38.0887,124000.0
2010-06-28 13:10:00,52.58,52.6,52.47,52.49,146200.0,38.0815,38.096,38.0018,38.0163,146200.0
2010-06-28 13:20:00,52.5,52.77,52.48,52.77,145000.0,38.0235,38.2191,38.009,38.2191,145000.0
2010-06-28 13:30:00,52.76,52.87,52.71,52.87,114600.0,38.2118,38.2915,38.1756,38.2915,114600.0
2010-06-28 13:40:00,52.87,52.98,52.78,52.98,123800.0,38.2915,38.3712,38.2263,38.3712,123800.0
2010-06-28 13:50:00,52.97,53.0,52.81,52.83,87800.0,38.3639,38.3857,38.2481,38.2625,87800.0
2010-06-28 14:00:00,52.82,52.88,52.74,52.85,109000.0,38.2553,38.2987,38.1974,38.277,109000.0
2010-06-28 14:10:00,52.85,52.91,52.78,52.81,108000.0,38.277,38.3205,38.2263,38.2481,108000.0
2010-06-28 14:20:00,52.82,52.85,52.72,52.73,95200.0,38.2553,38.277,38.1829,38.1901,95200.0
2010-06-28 14:30:00,52.73,52.81,52.68,52.72,96800.0,38.1901,38.2481,38.1539,38.1829,96800.0
2010-06-28 14:40:00,52.74,52.88,52.72,52.85,151400.0,38.1974,38.2987,38.1829,38.277,151400.0
2010-06-28 14:50:00,52.85,52.92,52.66,52.85,242400.0,38.277,38.3277,38.1394,38.277,242400.0
2010-06-28 15:00:00,52.85,53.02,52.85,52.96,270800.0,38.277,38.4001,38.277,38.3567,270800.0
2010-06-28 15:10:00,52.96,52.99,52.79,52.88,176600.0,38.3567,38.3784,38.2336,38.2987,176600.0
2010-06-28 15:20:00,52.9,52.92,52.68,52.75,129000.0,38.3132,38.3277,38.1539,38.2046,129000.0
2010-06-28 15:30:00,52.74,52.87,52.7,52.84,173000.0,38.1974,38.2915,38.1684,38.2698,173000.0
2010-06-28 15:40:00,52.83,52.95,52.79,52.84,326400.0,38.2625,38.3494,38.2336,38.2698,326400.0
2010-06-28 15:50:00,52.84,52.85,52.63,52.7,675000.0,38.2698,38.277,38.1177,38.1684,675000.0
2010-06-29 09:30:00,51.67,51.88,51.35,51.4,221800.0,37.4224,37.5745,37.1906,37.2268,221800.0
2010-06-29 09:40:00,51.39,51.4,51.05,51.35,230400.0,37.2196,37.2268,36.9734,37.1906,230400.0
2010-06-29 09:50:00,51.34,51.61,51.23,51.34,353800.0,37.1834,37.3789,37.1037,37.1834,353800.0
2010-06-29 10:00:00,51.27,51.33,50.75,51.07,352200.0,37.1327,37.1762,36.7561,36.9878,352200.0
2010-06-29 10:10:00,51.07,51.22,50.84,50.86,277600.0,36.9878,37.0965,36.8213,36.8357,277600.0
2010-06-29 10:20:00,50.84,50.85,50.52,50.57,171400.0,36.8213,36.8285,36.5895,36.6257,171400.0
2010-06-29 10:30:00,50.54,51.16,50.54,51.12,132200.0,36.604,37.053,36.604,37.0241,132200.0
2010-06-29 10:40:00,51.13,51.33,51.1,51.29,182000.0,37.0313,37.1762,37.0096,37.1472,182000.0
2010-06-29 10:50:00,51.3,51.56,51.26,51.51,180400.0,37.1544,37.3427,37.1255,37.3065,180400.0
2010-06-29 11:00:00,51.5,51.5,51.25,51.36,95200.0,37.2993,37.2993,37.1182,37.1979,95200.0
2010-06-29 11:10:00,51.35,51.44,51.13,51.13,132800.0,37.1906,37.2558,37.0313,37.0313,132800.0
2010-06-29 11:20:00,51.14,51.2,50.94,50.95,122400.0,37.0385,37.082,36.8937,36.9009,122400.0
2010-06-29 11:30:00,50.94,50.97,50.75,50.77,196600.0,36.8937,36.9154,36.7561,36.7706,196600.0
2010-06-29 11:40:00,50.77,50.81,50.62,50.74,124000.0,36.7706,36.7995,36.6619,36.7488,124000.0
2010-06-29 11:50:00,50.74,50.83,50.68,50.68,95400.0,36.7488,36.814,36.7054,36.7054,95400.0
2010-06-29 12:00:00,50.68,50.69,50.49,50.5,216600.0,36.7054,36.7126,36.5678,36.575,216600.0
2010-06-29 12:10:00,50.5,50.65,50.41,50.54,289800.0,36.575,36.6837,36.5098,36.604,289800.0
2010-06-29 12:20:00,50.56,50.65,50.49,50.57,87200.0,36.6185,36.6837,36.5678,36.6257,87200.0
2010-06-29 12:30:00,50.58,50.65,50.51,50.55,119800.0,36.633,36.6837,36.5823,36.6112,119800.0
2010-06-29 12:40:00,50.56,50.68,50.52,50.64,118800.0,36.6185,36.7054,36.5895,36.6764,118800.0
2010-06-29 12:50:00,50.66,50.7,50.56,50.67,125000.0,36.6909,36.7199,36.6185,36.6981,125000.0
2010-06-29 13:00:00,50.67,50.72,50.52,50.65,299400.0,36.6981,36.7344,36.5895,36.6837,299400.0
2010-06-29 13:10:00,50.65,50.77,50.6,50.67,161000.0,36.6837,36.7706,36.6474,36.6981,161000.0
2010-06-29 13:20:00,50.66,50.73,50.51,50.6,111600.0,36.6909,36.7416,36.5823,36.6474,111600.0
2010-06-29 13:30:00,50.6,50.62,50.3,50.38,98600.0,36.6474,36.6619,36.4302,36.4881,98600.0
2010-06-29 13:40:00,50.36,50.55,50.35,50.53,86600.0,36.4736,36.6112,36.4664,36.5967,86600.0
2010-06-29 13:50:00,50.55,50.68,50.44,50.67,147400.0,36.6112,36.7054,36.5316,36.6981,147400.0
2010-06-29 14:00:00,50.66,50.66,50.43,50.44,221800.0,36.6909,36.6909,36.5243,36.5316,221800.0
2010-06-29 14:10:00,50.44,50.56,50.42,50.53,179800.0,36.5316,36.6185,36.5171,36.5967,179800.0
2010-06-29 14:20:00,50.52,50.66,50.49,50.52,111800.0,36.5895,36.6909,36.5678,36.5895,111800.0
2010-06-29 14:30:00,50.57,50.57,50.39,50.49,109000.0,36.6257,36.6257,36.4953,36.5678,109000.0
2010-06-29 14:40:00,50.48,50.52,50.38,50.42,85200.0,36.5605,36.5895,36.4881,36.5171,85200.0
2010-06-29 14:50:00,50.4,50.52,50.31,50.34,138000.0,36.5026,36.5895,36.4374,36.4591,138000.0
2010-06-29 15:00:00,50.35,50.49,50.32,50.35,113200.0,36.4664,36.5678,36.4446,36.4664,113200.0
2010-06-29 15:10:00,50.34,50.44,50.16,50.17,148400.0,36.4591,36.5316,36.3288,36.336,148400.0
2010-06-29 15:20:00,50.19,50.24,50.03,50.09,174600.0,36.3505,36.3867,36.2346,36.2781,174600.0
2010-06-29 15:30:00,50.1,50.26,50.0,50.2,246000.0,36.2853,36.4012,36.2129,36.3577,246000.0
2010-06-29 15:40:00,50.2,50.22,49.77,49.88,580000.0,36.3577,36.3722,36.0463,36.126,580000.0
2010-06-29 15:50:00,49.88,50.12,49.83,50.11,1128600.0,36.126,36.2998,36.0898,36.2926,1128600.0
2010-06-30 09:30:00,50.26,50.26,49.77,50.11,221000.0,36.4012,36.4012,36.0463,36.2926,221000.0
2010-06-30 09:40:00,50.13,50.68,50.12,50.54,316000.0,36.307,36.7054,36.2998,36.604,316000.0
2010-06-30 09:50:00,50.52,50.65,50.16,50.17,176600.0,36.5895,36.6837,36.3288,36.336,176600.0
2010-06-30 10:00:00,50.2,50.41,50.18,50.35,118200.0,36.3577,36.5098,36.3433,36.4664,118200.0
2010-06-30 10:10:00,50.33,50.41,50.28,50.33,115600.0,36.4519,36.5098,36.4157,36.4519,115600.0
2010-06-30 10:20:00,50.31,50.31,50.06,50.12,132400.0,36.4374,36.4374,36.2563,36.2998,132400.0
2010-06-30 10:30:00,50.12,50.27,50.02,50.25,228800.0,36.2998,36.4084,36.2274,36.394,228800.0
2010-06-30 10:40:00,50.24,50.25,50.07,50.07,124000.0,36.3867,36.394,36.2636,36.2636,124000.0
2010-06-30 10:50:00,50.07,50.12,49.88,49.88,126800.0,36.2636,36.2998,36.126,36.126,126800.0
2010-06-30 11:00:00,49.89,50.16,49.85,50.13,106600.0,36.1332,36.3288,36.1042,36.307,106600.0
2010-06-30 11:10:00,50.13,50.32,50.08,50.23,205000.0,36.307,36.4446,36.2708,36.3795,205000.0
2010-06-30 11:20:00,50.24,50.29,50.08,50.08,208400.0,36.3867,36.4229,36.2708,36.2708,208400.0
2010-06-30 11:30:00,50.07,50.15,49.99,50.09,203800.0,36.2636,36.3215,36.2056,36.2781,203800.0
2010-06-30 11:40:00,50.09,50.2,50.02,50.09,187000.0,36.2781,36.3577,36.2274,36.2781,187000.0
2010-06-30 11:50:00,50.1,50.24,49.85,49.9,174400.0,36.2853,36.3867,36.1042,36.1405,174400.0
2010-06-30 12:00:00,49.9,50.08,49.87,50.08,167400.0,36.1405,36.2708,36.1187,36.2708,167400.0
2010-06-30 12:10:00,50.08,50.13,49.93,49.99,128600.0,36.2708,36.307,36.1622,36.2056,128600.0
2010-06-30 12:20:00,49.99,49.99,49.84,49.85,122000.0,36.2056,36.2056,36.097,36.1042,122000.0
2010-06-30 12:30:00,49.86,49.94,49.75,49.8,85200.0,36.1115,36.1694,36.0318,36.068,85200.0
2010-06-30 12:40:00,49.82,49.87,49.68,49.74,109400.0,36.0825,36.1187,35.9811,36.0246,109400.0
2010-06-30 12:50:00,49.74,49.87,49.68,49.77,137200.0,36.0246,36.1187,35.9811,36.0463,137200.0
2010-06-30 13:00:00,49.77,49.78,49.64,49.75,184200.0,36.0463,36.0536,35.9522,36.0318,184200.0
2010-06-30 13:10:00,49.74,49.87,49.74,49.85,119000.0,36.0246,36.1187,36.0246,36.1042,119000.0
2010-06-30 13:20:00,49.84,49.96,49.82,49.92,99200.0,36.097,36.1839,36.0825,36.1549,99200.0
2010-06-30 13:30:00,49.94,49.98,49.85,49.94,77600.0,36.1694,36.1984,36.1042,36.1694,77600.0
2010-06-30 13:40:00,49.92,50.02,49.9,49.98,126200.0,36.1549,36.2274,36.1405,36.1984,126200.0
2010-06-30 13:50:00,49.99,50.08,49.9,49.99,105000.0,36.2056,36.2708,36.1405,36.2056,105000.0
2010-06-30 14:00:00,49.98,50.13,49.86,50.0,162200.0,36.1984,36.307,36.1115,36.2129,162200.0
2010-06-30 14:10:00,50.0,50.05,49.93,49.98,122400.0,36.2129,36.2491,36.1622,36.1984,122400.0
2010-06-30 14:20:00,49.99,50.02,49.81,49.94,154800.0,36.2056,36.2274,36.0753,36.1694,154800.0
2010-06-30 14:30:00,49.95,50.02,49.91,49.91,81000.0,36.1767,36.2274,36.1477,36.1477,81000.0
2010-06-30 14:40:00,49.93,50.04,49.84,50.01,130600.0,36.1622,36.2419,36.097,36.2201,130600.0
2010-06-30 14:50:00,50.01,50.12,49.9,49.94,140000.0,36.2201,36.2998,36.1405,36.1694,140000.0
2010-06-30 15:00:00,49.94,50.05,49.89,49.99,165200.0,36.1694,36.2491,36.1332,36.2056,165200.0
2010-06-30 15:10:00,50.0,50.02,49.8,49.85,172400.0,36.2129,36.2274,36.068,36.1042,172400.0
2010-06-30 15:20:00,49.85,49.99,49.6,49.61,208000.0,36.1042,36.2056,35.9232,35.9304,208000.0
2010-06-30 15:30:00,49.61,49.64,49.24,49.24,283400.0,35.9304,35.9522,35.6625,35.6625,283400.0
2010-06-30 15:40:00,49.27,49.43,49.02,49.27,524400.0,35.6842,35.8001,35.5031,35.6842,524400.0
2010-06-30 15:50:00,49.26,49.42,49.15,49.19,645400.0,35.6769,35.7928,35.5973,35.6262,645400.0
2010-07-01 09:30:00,49.26,49.98,49.19,49.67,236200.0,35.6769,36.1984,35.6262,35.9739,236200.0
2010-07-01 09:40:00,49.63,49.89,49.27,49.28,87600.0,35.9449,36.1332,35.6842,35.6914,87600.0
2010-07-01 09:50:00,49.3,49.34,49.1,49.22,100000.0,35.7059,35.7349,35.5611,35.648,100000.0
2010-07-01 10:00:00,49.21,49.24,48.65,48.84,168000.0,35.6407,35.6625,35.2351,35.3727,168000.0
2010-07-01 10:10:00,48.88,48.94,48.48,48.63,132400.0,35.4017,35.4452,35.112,35.2207,132400.0
2010-07-01 10:20:00,48.63,48.99,48.63,48.88,115600.0,35.2207,35.4814,35.2207,35.4017,115600.0
2010-07-01 10:30:00,48.91,49.02,48.58,48.58,187800.0,35.4234,35.5031,35.1844,35.1844,187800.0
2010-07-01 10:40:00,48.59,48.85,48.38,48.75,211600.0,35.1917,35.38,35.0396,35.3076,211600.0
2010-07-01 10:50:00,48.76,48.76,48.33,48.43,185400.0,35.3148,35.3148,35.0034,35.0758,185400.0
2010-07-01 11:00:00,48.41,48.44,48.01,48.09,223000.0,35.0613,35.083,34.7716,34.8296,223000.0
2010-07-01 11:10:00,48.1,48.27,47.89,48.06,160000.0,34.8368,34.9599,34.6847,34.8078,160000.0
2010-07-01 11:20:00,48.07,48.37,47.95,48.35,175000.0,34.8151,35.0323,34.7282,35.0179,175000.0
2010-07-01 11:30:00,48.35,48.52,48.24,48.42,251400.0,35.0179,35.141,34.9382,35.0686,251400.0
2010-07-01 11:40:00,48.43,48.83,48.38,48.81,161800.0,35.0758,35.3655,35.0396,35.351,161800.0
2010-07-01 11:50:00,48.81,48.99,48.69,48.96,137000.0,35.351,35.4814,35.2641,35.4597,137000.0
2010-07-01 12:00:00,48.92,48.95,48.63,48.68,82000.0,35.4307,35.4524,35.2207,35.2569,82000.0
2010-07-01 12:10:00,48.68,48.93,48.62,48.88,92800.0,35.2569,35.4379,35.2134,35.4017,92800.0
2010-07-01 12:20:00,48.88,48.95,48.76,48.94,73000.0,35.4017,35.4524,35.3148,35.4452,73000.0
2010-07-01 12:30:00,48.94,49.43,48.9,49.32,215800.0,35.4452,35.8001,35.4162,35.7204,215800.0
2010-07-01 12:40:00,49.33,49.73,49.33,49.59,158800.0,35.7276,36.0173,35.7276,35.9159,158800.0
2010-07-01 12:50:00,49.6,49.67,49.24,49.27,111400.0,35.9232,35.9739,35.6625,35.6842,111400.0
2010-07-01 13:00:00,49.27,49.31,49.14,49.31,96000.0,35.6842,35.7131,35.59,35.7131,96000.0
2010-07-01 13:10:00,49.3,49.55,49.11,49.55,63000.0,35.7059,35.887,35.5683,35.887,63000.0
2010-07-01 13:20:00,49.52,49.52,49.31,49.31,61000.0,35.8652,35.8652,35.7131,35.7131,61000.0
2010-07-01 13:30:00,49.3,49.62,49.3,49.58,104400.0,35.7059,35.9377,35.7059,35.9087,104400.0
2010-07-01 13:40:00,49.58,49.58,49.23,49.32,84200.0,35.9087,35.9087,35.6552,35.7204,84200.0
2010-07-01 13:50:00,49.34,49.61,49.34,49.54,81600.0,35.7349,35.9304,35.7349,35.8797,81600.0
2010-07-01 14:00:00,49.54,49.67,49.52,49.58,154200.0,35.8797,35.9739,35.8652,35.9087,154200.0
2010-07-01 14:10:00,49.57,49.99,49.55,49.87,160000.0,35.9015,36.2056,35.887,36.1187,160000.0
2010-07-01 14:20:00,49.85,49.9,49.72,49.82,109200.0,36.1042,36.1405,36.0101,36.0825,109200.0
2010-07-01 14:30:00,49.85,49.85,49.62,49.67,101400.0,36.1042,36.1042,35.9377,35.9739,101400.0
2010-07-01 14:40:00,49.67,49.69,49.24,49.35,202000.0,35.9739,35.9884,35.6625,35.7421,202000.0
2010-07-01 14:50:00,49.38,49.48,49.18,49.47,126000.0,35.7638,35.8363,35.619,35.829,126000.0
2010-07-01 15:00:00,49.47,49.72,49.47,49.63,121800.0,35.829,36.0101,35.829,35.9449,121800.0
2010-07-01 15:10:00,49.62,49.7,49.42,49.44,148800.0,35.9377,35.9956,35.7928,35.8073,148800.0
2010-07-01 15:20:00,49.46,49.51,49.24,49.45,96200.0,35.8218,35.858,35.6625,35.8145,96200.0
2010-07-01 15:30:00,49.47,49.62,49.35,49.52,166800.0,35.829,35.9377,35.7421,35.8652,166800.0
2010-07-01 15:40:00,49.52,49.6,49.27,49.33,298400.0,35.8652,35.9232,35.6842,35.7276,298400.0
2010-07-01 15:50:00,49.31,49.59,49.2,49.49,517400.0,35.7131,35.9159,35.6335,35.8435,517400.0
2010-07-02 09:30:00,49.35,50.33,49.34,50.2,126000.0,35.7421,36.4519,35.7349,36.3577,126000.0
2010-07-02 09:40:00,50.18,50.24,49.74,49.74,140400.0,36.3433,36.3867,36.0246,36.0246,140400.0
2010-07-02 09:50:00,49.73,49.83,49.56,49.72,225000.0,36.0173,36.0898,35.8942,36.0101,225000.0
2010-07-02 10:00:00,49.73,49.73,49.45,49.65,95200.0,36.0173,36.0173,35.8145,35.9594,95200.0
2010-07-02 10:10:00,49.65,49.9,49.58,49.87,113800.0,35.9594,36.1405,35.9087,36.1187,113800.0
2010-07-02 10:20:00,49.87,49.99,49.69,49.72,90600.0,36.1187,36.2056,35.9884,36.0101,90600.0
2010-07-02 10:30:00,49.74,49.79,49.58,49.76,102800.0,36.0246,36.0608,35.9087,36.0391,102800.0
2010-07-02 10:40:00,49.76,49.85,49.65,49.75,70200.0,36.0391,36.1042,35.9594,36.0318,70200.0
2010-07-02 10:50:00,49.79,49.8,49.51,49.58,102400.0,36.0608,36.068,35.858,35.9087,102400.0
2010-07-02 11:00:00,49.59,49.65,49.47,49.57,113000.0,35.9159,35.9594,35.829,35.9015,113000.0
2010-07-02 11:10:00,49.57,49.76,49.53,49.62,147800.0,35.9015,36.0391,35.8725,35.9377,147800.0
2010-07-02 11:20:00,49.63,49.7,49.48,49.5,139600.0,35.9449,35.9956,35.8363,35.8508,139600.0
2010-07-02 11:30:00,49.48,49.59,49.19,49.19,152200.0,35.8363,35.9159,35.6262,35.6262,152200.0
2010-07-02 11:40:00,49.18,49.27,49.06,49.15,72000.0,35.619,35.6842,35.5321,35.5973,72000.0
2010-07-02 11:50:00,49.16,49.3,49.09,49.12,71000.0,35.6045,35.7059,35.5538,35.5755,71000.0
2010-07-02 12:00:00,49.1,49.26,49.04,49.23,140800.0,35.5611,35.6769,35.5176,35.6552,140800.0
2010-07-02 12:10:00,49.24,49.43,49.17,49.24,140800.0,35.6625,35.8001,35.6118,35.6625,140800.0
2010-07-02 12:20:00,49.24,49.35,49.13,49.26,114600.0,35.6625,35.7421,35.5828,35.6769,114600.0
2010-07-02 12:30:00,49.25,49.29,49.14,49.22,79800.0,35.6697,35.6987,35.59,35.648,79800.0
2010-07-02 12:40:00,49.25,49.28,48.94,49.05,148600.0,35.6697,35.6914,35.4452,35.5248,148600.0
2010-07-02 12:50:00,49.05,49.16,48.93,48.99,79600.0,35.5248,35.6045,35.4379,35.4814,79600.0
2010-07-02 13:00:00,48.99,49.11,48.79,49.1,132600.0,35.4814,35.5683,35.3365,35.5611,132600.0
2010-07-02 13:10:00,49.1,49.13,49.01,49.12,105200.0,35.5611,35.5828,35.4959,35.5755,105200.0
2010-07-02 13:20:00,49.1,49.13,48.92,48.92,87600.0,35.5611,35.5828,35.4307,35.4307,87600.0
2010-07-02 13:30:00,48.94,49.16,48.89,49.04,85600.0,35.4452,35.6045,35.409,35.5176,85600.0
2010-07-02 13:40:00,49.04,49.1,48.95,49.04,74600.0,35.5176,35.5611,35.4524,35.5176,74600.0
2010-07-02 13:50:00,49.06,49.1,48.96,49.07,55000.0,35.5321,35.5611,35.4597,35.5393,55000.0
2010-07-02 14:00:00,49.08,49.15,49.07,49.1,70800.0,35.5466,35.5973,35.5393,35.5611,70800.0
2010-07-02 14:10:00,49.11,49.12,48.99,49.1,53200.0,35.5683,35.5755,35.4814,35.5611,53200.0
2010-07-02 14:20:00,49.13,49.16,49.04,49.07,32200.0,35.5828,35.6045,35.5176,35.5393,32200.0
2010-07-02 14:30:00,49.07,49.15,48.97,49.1,56800.0,35.5393,35.5973,35.4669,35.5611,56800.0
2010-07-02 14:40:00,49.09,49.13,49.01,49.01,40800.0,35.5538,35.5828,35.4959,35.4959,40800.0
2010-07-02 14:50:00,49.01,49.12,48.95,49.1,58600.0,35.4959,35.5755,35.4524,35.5611,58600.0
2010-07-02 15:00:00,49.1,49.38,49.02,49.37,149400.0,35.5611,35.7638,35.5031,35.7566,149400.0
2010-07-02 15:10:00,49.37,49.41,49.19,49.3,191800.0,35.7566,35.7856,35.6262,35.7059,191800.0
2010-07-02 15:20:00,49.3,49.46,49.21,49.45,161200.0,35.7059,35.8218,35.6407,35.8145,161200.0
2010-07-02 15:30:00,49.44,49.51,49.33,49.51,243400.0,35.8073,35.858,35.7276,35.858,243400.0
2010-07-02 15:40:00,49.51,49.56,49.4,49.42,306000.0,35.858,35.8942,35.7783,35.7928,306000.0
2010-07-02 15:50:00,49.42,49.42,49.09,49.09,508000.0,35.7928,35.7928,35.5538,35.5538,508000.0
2010-07-06 09:30:00,50.17,50.6,50.13,50.54,220400.0,36.336,36.6474,36.307,36.604,220400.0
2010-07-06 09:40:00,50.48,50.55,50.27,50.52,131400.0,36.5605,36.6112,36.4084,36.5895,131400.0
2010-07-06 09:50:00,50.55,50.75,50.37,50.4,161000.0,36.6112,36.7561,36.4809,36.5026,161000.0
2010-07-06 10:00:00,50.41,50.99,50.24,50.95,172200.0,36.5098,36.9299,36.3867,36.9009,172200.0
2010-07-06 10:10:00,50.97,51.35,50.95,51.12,192000.0,36.9154,37.1906,36.9009,37.0241,192000.0
2010-07-06 10:20:00,51.13,51.18,50.85,50.88,148600.0,37.0313,37.0675,36.8285,36.8502,148600.0
2010-07-06 10:30:00,50.88,51.02,50.74,50.97,110000.0,36.8502,36.9516,36.7488,36.9154,110000.0
2010-07-06 10:40:00,50.99,51.06,50.79,50.87,154000.0,36.9299,36.9806,36.7851,36.843,154000.0
2010-07-06 10:50:00,50.87,50.88,50.78,50.86,97200.0,36.843,36.8502,36.7778,36.8357,97200.0
2010-07-06 11:00:00,50.86,50.9,50.77,50.81,82200.0,36.8357,36.8647,36.7706,36.7995,82200.0
2010-07-06 11:10:00,50.82,50.9,50.75,50.77,129000.0,36.8068,36.8647,36.7561,36.7706,129000.0
2010-07-06 11:20:00,50.77,50.86,50.67,50.79,124200.0,36.7706,36.8357,36.6981,36.7851,124200.0
2010-07-06 11:30:00,50.77,50.94,50.72,50.79,86800.0,36.7706,36.8937,36.7344,36.7851,86800.0
2010-07-06 11:40:00,50.78,50.94,50.74,50.89,121200.0,36.7778,36.8937,36.7488,36.8575,121200.0
2010-07-06 11:50:00,50.88,50.9,50.75,50.75,70200.0,36.8502,36.8647,36.7561,36.7561,70200.0
2010-07-06 12:00:00,50.75,50.79,50.66,50.7,78800.0,36.7561,36.7851,36.6909,36.7199,78800.0
2010-07-06 12:10:00,50.69,50.69,50.34,50.37,106200.0,36.7126,36.7126,36.4591,36.4809,106200.0
2010-07-06 12:20:00,50.37,50.41,50.13,50.17,133400.0,36.4809,36.5098,36.307,36.336,133400.0
2010-07-06 12:30:00,50.19,50.3,50.16,50.2,117400.0,36.3505,36.4302,36.3288,36.3577,117400.0
2010-07-06 12:40:00,50.21,50.23,49.99,50.13,131800.0,36.365,36.3795,36.2056,36.307,131800.0
2010-07-06 12:50:00,50.13,50.24,50.02,50.12,88200.0,36.307,36.3867,36.2274,36.2998,88200.0
2010-07-06 13:00:00,50.11,50.27,50.11,50.21,101000.0,36.2926,36.4084,36.2926,36.365,101000.0
2010-07-06 13:10:00,50.18,50.27,50.14,50.22,101400.0,36.3433,36.4084,36.3143,36.3722,101400.0
2010-07-06 13:20:00,50.2,50.33,50.12,50.33,51000.0,36.3577,36.4519,36.2998,36.4519,51000.0
2010-07-06 13:30:00,50.31,50.33,50.13,50.13,56800.0,36.4374,36.4519,36.307,36.307,56800.0
2010-07-06 13:40:00,50.16,50.17,49.77,49.85,110800.0,36.3288,36.336,36.0463,36.1042,110800.0
2010-07-06 13:50:00,49.83,49.94,49.68,49.69,130600.0,36.0898,36.1694,35.9811,35.9884,130600.0
2010-07-06 14:00:00,49.71,49.83,49.65,49.68,115200.0,36.0029,36.0898,35.9594,35.9811,115200.0
2010-07-06 14:10:00,49.69,49.79,49.58,49.77,65000.0,35.9884,36.0608,35.9087,36.0463,65000.0
2010-07-06 14:20:00,49.76,49.9,49.7,49.85,100600.0,36.0391,36.1405,35.9956,36.1042,100600.0
2010-07-06 14:30:00,49.83,50.03,49.82,49.95,96000.0,36.0898,36.2346,36.0825,36.1767,96000.0
2010-07-06 14:40:00,49.94,49.94,49.62,49.74,58200.0,36.1694,36.1694,35.9377,36.0246,58200.0
2010-07-06 14:50:00,49.72,49.82,49.51,49.54,85200.0,36.0101,36.0825,35.858,35.8797,85200.0
2010-07-06 15:00:00,49.54,49.69,49.44,49.52,99800.0,35.8797,35.9884,35.8073,35.8652,99800.0
2010-07-06 15:10:00,49.51,49.73,49.39,49.48,115000.0,35.858,36.0173,35.7711,35.8363,115000.0
2010-07-06 15:20:00,49.48,49.63,49.38,49.57,106800.0,35.8363,35.9449,35.7638,35.9015,106800.0
2010-07-06 15:30:00,49.57,49.73,49.52,49.57,202000.0,35.9015,36.0173,35.8652,35.9015,202000.0
2010-07-06 15:40:00,49.58,49.92,49.56,49.64,279800.0,35.9087,36.1549,35.8942,35.9522,279800.0
2010-07-06 15:50:00,49.65,49.92,49.51,49.91,370400.0,35.9594,36.1549,35.858,36.1477,370400.0
2010-07-07 09:30:00,50.06,50.17,49.62,50.02,199600.0,36.2563,36.336,35.9377,36.2274,199600.0
2010-07-07 09:40:00,50.02,50.18,49.83,49.97,119200.0,36.2274,36.3433,36.0898,36.1912,119200.0
2010-07-07 09:50:00,49.98,50.13,49.92,50.1,114800.0,36.1984,36.307,36.1549,36.2853,114800.0
2010-07-07 10:00:00,50.12,50.35,50.12,50.27,97600.0,36.2998,36.4664,36.2998,36.4084,97600.0
2010-07-07 10:10:00,50.29,50.4,50.15,50.25,84600.0,36.4229,36.5026,36.3215,36.394,84600.0
2010-07-07 10:20:00,50.22,50.27,50.09,50.11,150000.0,36.3722,36.4084,36.2781,36.2926,150000.0
2010-07-07 10:30:00,50.11,50.35,50.11,50.33,145400.0,36.2926,36.4664,36.2926,36.4519,145400.0
2010-07-07 10:40:00,50.34,50.49,50.19,50.47,159000.0,36.4591,36.5678,36.3505,36.5533,159000.0
2010-07-07 10:50:00,50.48,50.61,50.4,50.44,148800.0,36.5605,36.6547,36.5026,36.5316,148800.0
2010-07-07 11:00:00,50.45,50.52,50.27,50.27,153400.0,36.5388,36.5895,36.4084,36.4084,153400.0
2010-07-07 11:10:00,50.3,50.35,50.11,50.13,162600.0,36.4302,36.4664,36.2926,36.307,162600.0
2010-07-07 11:20:00,50.12,50.4,50.08,50.37,182600.0,36.2998,36.5026,36.2708,36.4809,182600.0
2010-07-07 11:30:00,50.37,50.62,50.32,50.54,171000.0,36.4809,36.6619,36.4446,36.604,171000.0
2010-07-07 11:40:00,50.55,50.59,50.4,50.51,146600.0,36.6112,36.6402,36.5026,36.5823,146600.0
2010-07-07 11:50:00,50.51,50.61,50.45,50.59,109400.0,36.5823,36.6547,36.5388,36.6402,109400.0
2010-07-07 12:00:00,50.6,50.75,50.56,50.68,95600.0,36.6474,36.7561,36.6185,36.7054,95600.0
2010-07-07 12:10:00,50.65,50.79,50.63,50.73,64400.0,36.6837,36.7851,36.6692,36.7416,64400.0
2010-07-07 12:20:00,50.72,50.91,50.71,50.9,97200.0,36.7344,36.872,36.7271,36.8647,97200.0
2010-07-07 12:30:00,50.9,50.95,50.84,50.89,53400.0,36.8647,36.9009,36.8213,36.8575,53400.0
2010-07-07 12:40:00,50.88,50.95,50.85,50.93,40800.0,36.8502,36.9009,36.8285,36.8864,40800.0
2010-07-07 12:50:00,50.9,50.96,50.84,50.88,37200.0,36.8647,36.9082,36.8213,36.8502,37200.0
2010-07-07 13:00:00,50.87,50.96,50.84,50.93,35600.0,36.843,36.9082,36.8213,36.8864,35600.0
2010-07-07 13:10:00,50.92,51.08,50.86,50.95,108600.0,36.8792,36.9951,36.8357,36.9009,108600.0
2010-07-07 13:20:00,50.96,51.04,50.88,50.99,44600.0,36.9082,36.9661,36.8502,36.9299,44600.0
2010-07-07 13:30:00,50.99,51.02,50.91,50.91,52200.0,36.9299,36.9516,36.872,36.872,52200.0
2010-07-07 13:40:00,50.92,51.07,50.86,51.07,81000.0,36.8792,36.9878,36.8357,36.9878,81000.0
2010-07-07 13:50:00,51.07,51.13,50.97,51.07,65400.0,36.9878,37.0313,36.9154,36.9878,65400.0
2010-07-07 14:00:00,51.09,51.26,51.09,51.24,67200.0,37.0023,37.1255,37.0023,37.111,67200.0
2010-07-07 14:10:00,51.21,51.24,51.08,51.1,74600.0,37.0892,37.111,36.9951,37.0096,74600.0
2010-07-07 14:20:00,51.09,51.13,51.01,51.05,90600.0,37.0023,37.0313,36.9444,36.9734,90600.0
2010-07-07 14:30:00,51.06,51.13,50.97,51.04,79000.0,36.9806,37.0313,36.9154,36.9661,79000.0
2010-07-07 14:40:00,51.05,51.21,51.04,51.15,77600.0,36.9734,37.0892,36.9661,37.0458,77600.0
2010-07-07 14:50:00,51.15,51.39,51.12,51.38,204800.0,37.0458,37.2196,37.0241,37.2124,204800.0
2010-07-07 15:00:00,51.38,51.39,51.25,51.34,128400.0,37.2124,37.2196,37.1182,37.1834,128400.0
2010-07-07 15:10:00,51.35,51.57,51.35,51.54,191800.0,37.1906,37.35,37.1906,37.3282,191800.0
2010-07-07 15:20:00,51.54,51.64,51.46,51.58,138000.0,37.3282,37.4007,37.2703,37.3572,138000.0
2010-07-07 15:30:00,51.58,51.79,51.54,51.78,285800.0,37.3572,37.5093,37.3282,37.5021,285800.0
2010-07-07 15:40:00,51.77,51.91,51.67,51.68,348400.0,37.4948,37.5962,37.4224,37.4296,348400.0
2010-07-07 15:50:00,51.69,51.91,51.66,51.87,564600.0,37.4369,37.5962,37.4152,37.5672,564600.0
2010-07-08 09:30:00,52.44,52.98,52.3,52.72,208200.0,37.9801,38.3712,37.8787,38.1829,208200.0
2010-07-08 09:40:00,52.76,52.87,52.5,52.62,166800.0,38.2118,38.2915,38.0235,38.1104,166800.0
2010-07-08 09:50:00,52.65,52.79,52.33,52.56,135400.0,38.1322,38.2336,37.9004,38.067,135400.0
2010-07-08 10:00:00,52.56,52.62,52.13,52.25,218400.0,38.067,38.1104,37.7556,37.8425,218400.0
2010-07-08 10:10:00,52.27,52.48,52.18,52.48,203200.0,37.857,38.009,37.7918,38.009,203200.0
2010-07-08 10:20:00,52.51,52.77,52.48,52.76,190000.0,38.0308,38.2191,38.009,38.2118,190000.0
2010-07-08 10:30:00,52.75,52.75,52.45,52.45,272400.0,38.2046,38.2046,37.9873,37.9873,272400.0
2010-07-08 10:40:00,52.47,52.51,52.23,52.38,310200.0,38.0018,38.0308,37.828,37.9366,310200.0
2010-07-08 10:50:00,52.37,52.47,52.2,52.23,220600.0,37.9294,38.0018,37.8063,37.828,220600.0
2010-07-08 11:00:00,52.22,52.34,52.01,52.1,127000.0,37.8207,37.9077,37.6686,37.7338,127000.0
2010-07-08 11:10:00,52.08,52.24,52.08,52.21,177000.0,37.7193,37.8352,37.7193,37.8135,177000.0
2010-07-08 11:20:00,52.21,52.42,52.16,52.29,170200.0,37.8135,37.9656,37.7773,37.8714,170200.0
2010-07-08 11:30:00,52.28,52.44,52.25,52.33,218000.0,37.8642,37.9801,37.8425,37.9004,218000.0
2010-07-08 11:40:00,52.33,52.41,52.06,52.09,190600.0,37.9004,37.9583,37.7049,37.7266,190600.0
2010-07-08 11:50:00,52.1,52.17,51.9,51.97,217800.0,37.7338,37.7845,37.589,37.6397,217800.0
2010-07-08 12:00:00,51.97,52.43,51.88,52.36,107800.0,37.6397,37.9728,37.5745,37.9221,107800.0
2010-07-08 12:10:00,52.35,52.42,52.27,52.38,100800.0,37.9149,37.9656,37.857,37.9366,100800.0
2010-07-08 12:20:00,52.38,52.63,52.38,52.62,76200.0,37.9366,38.1177,37.9366,38.1104,76200.0
2010-07-08 12:30:00,52.58,52.66,52.35,52.38,120400.0,38.0815,38.1394,37.9149,37.9366,120400.0
2010-07-08 12:40:00,52.38,52.48,52.28,52.46,88800.0,37.9366,38.009,37.8642,37.9946,88800.0
2010-07-08 12:50:00,52.46,52.58,52.44,52.52,136200.0,37.9946,38.0815,37.9801,38.038,136200.0
2010-07-08 13:00:00,52.52,52.74,52.42,52.73,155400.0,38.038,38.1974,37.9656,38.1901,155400.0
2010-07-08 13:10:00,52.74,52.99,52.72,52.96,123800.0,38.1974,38.3784,38.1829,38.3567,123800.0
2010-07-08 13:20:00,52.92,52.99,52.78,52.81,61800.0,38.3277,38.3784,38.2263,38.2481,61800.0
2010-07-08 13:30:00,52.8,52.99,52.77,52.94,181000.0,38.2408,38.3784,38.2191,38.3422,181000.0
2010-07-08 13:40:00,52.91,52.92,52.82,52.91,50000.0,38.3205,38.3277,38.2553,38.3205,50000.0
2010-07-08 13:50:00,52.91,52.92,52.65,52.68,58800.0,38.3205,38.3277,38.1322,38.1539,58800.0
2010-07-08 14:00:00,52.68,52.8,52.65,52.74,82800.0,38.1539,38.2408,38.1322,38.1974,82800.0
2010-07-08 14:10:00,52.74,52.8,52.62,52.63,243200.0,38.1974,38.2408,38.1104,38.1177,243200.0
2010-07-08 14:20:00,52.62,52.62,52.45,52.55,135000.0,38.1104,38.1104,37.9873,38.0597,135000.0
2010-07-08 14:30:00,52.54,52.79,52.54,52.63,170000.0,38.0525,38.2336,38.0525,38.1177,170000.0
2010-07-08 14:40:00,52.65,52.74,52.54,52.74,143200.0,38.1322,38.1974,38.0525,38.1974,143200.0
2010-07-08 14:50:00,52.74,52.95,52.68,52.91,82600.0,38.1974,38.3494,38.1539,38.3205,82600.0
2010-07-08 15:00:00,52.91,52.99,52.78,52.89,193800.0,38.3205,38.3784,38.2263,38.306,193800.0
2010-07-08 15:10:00,52.88,52.98,52.75,52.93,80000.0,38.2987,38.3712,38.2046,38.335,80000.0
2010-07-08 15:20:00,52.94,53.04,52.91,53.02,190800.0,38.3422,38.4146,38.3205,38.4001,190800.0
2010-07-08 15:30:00,53.05,53.35,53.04,53.27,288600.0,38.4219,38.6392,38.4146,38.5812,288600.0
2010-07-08 15:40:00,53.27,53.4,53.13,53.18,438400.0,38.5812,38.6754,38.4798,38.516,438400.0
2010-07-08 15:50:00,53.18,53.24,52.99,53.13,440200.0,38.516,38.5595,38.3784,38.4798,440200.0
2010-07-09 09:30:00,52.95,53.35,52.75,53.12,116200.0,38.3494,38.6392,38.2046,38.4726,116200.0
2010-07-09 09:40:00,53.1,53.23,53.05,53.17,45600.0,38.4581,38.5522,38.4219,38.5088,45600.0
2010-07-09 09:50:00,53.18,53.34,53.01,53.15,78000.0,38.516,38.6319,38.3929,38.4943,78000.0
2010-07-09 10:00:00,53.16,53.38,53.09,53.09,89200.0,38.5015,38.6609,38.4508,38.4508,89200.0
2010-07-09 10:10:00,53.1,53.29,53.06,53.27,61200.0,38.4581,38.5957,38.4291,38.5812,61200.0
2010-07-09 10:20:00,53.26,53.38,53.19,53.3,109400.0,38.574,38.6609,38.5233,38.6029,109400.0
2010-07-09 10:30:00,53.31,53.42,53.17,53.27,166600.0,38.6102,38.6898,38.5088,38.5812,166600.0
2010-07-09 10:40:00,53.27,53.45,53.22,53.28,152200.0,38.5812,38.7116,38.545,38.5885,152200.0
2010-07-09 10:50:00,53.28,53.4,53.05,53.09,125400.0,38.5885,38.6754,38.4219,38.4508,125400.0
2010-07-09 11:00:00,53.1,53.44,53.05,53.24,161800.0,38.4581,38.7043,38.4219,38.5595,161800.0
2010-07-09 11:10:00,53.23,53.34,53.02,53.05,97400.0,38.5522,38.6319,38.4001,38.4219,97400.0
2010-07-09 11:20:00,53.04,53.08,53.02,53.02,96400.0,38.4146,38.4436,38.4001,38.4001,96400.0
2010-07-09 11:30:00,53.02,53.03,52.85,52.87,82000.0,38.4001,38.4074,38.277,38.2915,82000.0
2010-07-09 11:40:00,52.88,52.88,52.77,52.77,78600.0,38.2987,38.2987,38.2191,38.2191,78600.0
2010-07-09 11:50:00,52.79,52.79,52.57,52.59,146600.0,38.2336,38.2336,38.0742,38.0887,146600.0
2010-07-09 12:00:00,52.6,52.66,52.47,52.63,94400.0,38.096,38.1394,38.0018,38.1177,94400.0
2010-07-09 12:10:00,52.63,52.71,52.46,52.67,103600.0,38.1177,38.1756,37.9946,38.1467,103600.0
2010-07-09 12:20:00,52.66,52.66,52.48,52.51,64000.0,38.1394,38.1394,38.009,38.0308,64000.0
2010-07-09 12:30:00,52.5,52.59,52.41,52.54,99200.0,38.0235,38.0887,37.9583,38.0525,99200.0
2010-07-09 12:40:00,52.54,52.6,52.41,52.43,60200.0,38.0525,38.096,37.9583,37.9728,60200.0
2010-07-09 12:50:00,52.43,52.57,52.39,52.4,36400.0,37.9728,38.0742,37.9439,37.9511,36400.0
2010-07-09 13:00:00,52.41,52.53,52.39,52.48,87800.0,37.9583,38.0453,37.9439,38.009,87800.0
2010-07-09 13:10:00,52.48,52.48,52.24,52.3,57000.0,38.009,38.009,37.8352,37.8787,57000.0
2010-07-09 13:20:00,52.3,52.33,52.13,52.2,34800.0,37.8787,37.9004,37.7556,37.8063,34800.0
2010-07-09 13:30:00,52.19,52.32,52.18,52.21,63000.0,37.799,37.8932,37.7918,37.8135,63000.0
2010-07-09 13:40:00,52.22,52.36,52.15,52.35,57000.0,37.8207,37.9221,37.77,37.9149,57000.0
2010-07-09 13:50:00,52.35,52.46,52.32,52.43,38000.0,37.9149,37.9946,37.8932,37.9728,38000.0
2010-07-09 14:00:00,52.44,52.56,52.44,52.47,85800.0,37.9801,38.067,37.9801,38.0018,85800.0
2010-07-09 14:10:00,52.49,52.54,52.4,52.52,48600.0,38.0163,38.0525,37.9511,38.038,48600.0
2010-07-09 14:20:00,52.53,52.7,52.49,52.65,48600.0,38.0453,38.1684,38.0163,38.1322,48600.0
2010-07-09 14:30:00,52.64,52.68,52.52,52.57,25000.0,38.1249,38.1539,38.038,38.0742,25000.0
2010-07-09 14:40:00,52.55,52.65,52.52,52.57,43800.0,38.0597,38.1322,38.038,38.0742,43800.0
2010-07-09 14:50:00,52.59,52.89,52.59,52.82,79600.0,38.0887,38.306,38.0887,38.2553,79600.0
2010-07-09 15:00:00,52.84,52.87,52.72,52.72,40800.0,38.2698,38.2915,38.1829,38.1829,40800.0
2010-07-09 15:10:00,52.73,52.84,52.71,52.74,58400.0,38.1901,38.2698,38.1756,38.1974,58400.0
2010-07-09 15:20:00,52.76,52.85,52.65,52.7,88400.0,38.2118,38.277,38.1322,38.1684,88400.0
2010-07-09 15:30:00,52.7,52.8,52.66,52.76,98200.0,38.1684,38.2408,38.1394,38.2118,98200.0
2010-07-09 15:40:00,52.75,52.88,52.7,52.79,151800.0,38.2046,38.2987,38.1684,38.2336,151800.0
2010-07-09 15:50:00,52.79,52.81,52.71,52.75,270000.0,38.2336,38.2481,38.1756,38.2046,270000.0
2010-07-12 09:30:00,52.65,53.13,52.59,53.13,70800.0,38.1322,38.4798,38.0887,38.4798,70800.0
2010-07-12 09:40:00,53.13,53.3,52.98,53.09,104000.0,38.4798,38.6029,38.3712,38.4508,104000.0
2010-07-12 09:50:00,53.07,53.13,52.87,53.09,65600.0,38.4364,38.4798,38.2915,38.4508,65600.0
2010-07-12 10:00:00,53.13,53.18,52.99,53.14,142800.0,38.4798,38.516,38.3784,38.4871,142800.0
2010-07-12 10:10:00,53.13,53.14,52.91,52.98,138400.0,38.4798,38.4871,38.3205,38.3712,138400.0
2010-07-12 10:20:00,52.99,53.0,52.7,52.77,89400.0,38.3784,38.3857,38.1684,38.2191,89400.0
2010-07-12 10:30:00,52.74,53.0,52.73,52.94,78800.0,38.1974,38.3857,38.1901,38.3422,78800.0
2010-07-12 10:40:00,52.94,53.0,52.74,52.77,132400.0,38.3422,38.3857,38.1974,38.2191,132400.0
2010-07-12 10:50:00,52.78,52.92,52.74,52.82,91800.0,38.2263,38.3277,38.1974,38.2553,91800.0
2010-07-12 11:00:00,52.84,52.84,52.51,52.51,130600.0,38.2698,38.2698,38.0308,38.0308,130600.0
2010-07-12 11:10:00,52.51,52.74,52.51,52.73,76400.0,38.0308,38.1974,38.0308,38.1901,76400.0
2010-07-12 11:20:00,52.73,52.75,52.65,52.74,41800.0,38.1901,38.2046,38.1322,38.1974,41800.0
2010-07-12 11:30:00,52.74,52.81,52.6,52.6,75000.0,38.1974,38.2481,38.096,38.096,75000.0
2010-07-12 11:40:00,52.6,52.67,52.54,52.54,102400.0,38.096,38.1467,38.0525,38.0525,102400.0
2010-07-12 11:50:00,52.56,52.61,52.49,52.55,66000.0,38.067,38.1032,38.0163,38.0597,66000.0
2010-07-12 12:00:00,52.55,52.67,52.54,52.64,71400.0,38.0597,38.1467,38.0525,38.1249,71400.0
2010-07-12 12:10:00,52.62,52.74,52.6,52.66,74800.0,38.1104,38.1974,38.096,38.1394,74800.0
2010-07-12 12:20:00,52.67,52.67,52.55,52.56,64400.0,38.1467,38.1467,38.0597,38.067,64400.0
2010-07-12 12:30:00,52.55,52.68,52.51,52.67,73400.0,38.0597,38.1539,38.0308,38.1467,73400.0
2010-07-12 12:40:00,52.7,52.79,52.7,52.76,113600.0,38.1684,38.2336,38.1684,38.2118,113600.0
2010-07-12 12:50:00,52.77,52.78,52.62,52.65,35800.0,38.2191,38.2263,38.1104,38.1322,35800.0
2010-07-12 13:00:00,52.62,52.69,52.57,52.66,38600.0,38.1104,38.1611,38.0742,38.1394,38600.0
2010-07-12 13:10:00,52.67,52.86,52.65,52.79,25200.0,38.1467,38.2843,38.1322,38.2336,25200.0
2010-07-12 13:20:00,52.79,52.88,52.76,52.88,75200.0,38.2336,38.2987,38.2118,38.2987,75200.0
2010-07-12 13:30:00,52.88,52.91,52.72,52.77,43800.0,38.2987,38.3205,38.1829,38.2191,43800.0
2010-07-12 13:40:00,52.77,52.81,52.63,52.74,35800.0,38.2191,38.2481,38.1177,38.1974,35800.0
2010-07-12 13:50:00,52.72,52.85,52.71,52.74,50600.0,38.1829,38.277,38.1756,38.1974,50600.0
2010-07-12 14:00:00,52.76,52.76,52.62,52.66,68200.0,38.2118,38.2118,38.1104,38.1394,68200.0
2010-07-12 14:10:00,52.67,52.69,52.48,52.49,35600.0,38.1467,38.1611,38.009,38.0163,35600.0
2010-07-12 14:20:00,52.49,52.54,52.42,52.45,80600.0,38.0163,38.0525,37.9656,37.9873,80600.0
2010-07-12 14:30:00,52.49,52.51,52.34,52.49,85200.0,38.0163,38.0308,37.9077,38.0163,85200.0
2010-07-12 14:40:00,52.49,52.66,52.46,52.63,54800.0,38.0163,38.1394,37.9946,38.1177,54800.0
2010-07-12 14:50:00,52.64,52.68,52.55,52.63,33400.0,38.1249,38.1539,38.0597,38.1177,33400.0
2010-07-12 15:00:00,52.66,52.68,52.43,52.52,51200.0,38.1394,38.1539,37.9728,38.038,51200.0
2010-07-12 15:10:00,52.52,52.66,52.5,52.6,74200.0,38.038,38.1394,38.0235,38.096,74200.0
2010-07-12 15:20:00,52.6,52.69,52.58,52.67,79800.0,38.096,38.1611,38.0815,38.1467,79800.0
2010-07-12 15:30:00,52.67,52.76,52.62,52.74,107400.0,38.1467,38.2118,38.1104,38.1974,107400.0
2010-07-12 15:40:00,52.73,52.82,52.72,52.72,112400.0,38.1901,38.2553,38.1829,38.1829,112400.0
2010-07-12 15:50:00,52.72,52.81,52.72,52.77,230200.0,38.1829,38.2481,38.1829,38.2191,230200.0
2010-07-13 09:30:00,53.49,53.59,53.26,53.54,138600.0,38.7405,38.813,38.574,38.7768,138600.0
2010-07-13 09:40:00,53.54,53.68,53.52,53.59,189200.0,38.7768,38.8782,38.7623,38.813,189200.0
2010-07-13 09:50:00,53.6,53.6,53.4,53.58,98400.0,38.8202,38.8202,38.6754,38.8057,98400.0
2010-07-13 10:00:00,53.58,54.07,53.54,53.95,142200.0,38.8057,39.1606,38.7768,39.0737,142200.0
2010-07-13 10:10:00,53.96,54.02,53.85,53.95,145000.0,39.0809,39.1244,39.0013,39.0737,145000.0
2010-07-13 10:20:00,53.93,53.96,53.9,53.96,93800.0,39.0592,39.0809,39.0375,39.0809,93800.0
2010-07-13 10:30:00,53.97,53.98,53.63,53.74,151600.0,39.0882,39.0954,38.8419,38.9216,151600.0
2010-07-13 10:40:00,53.73,53.79,53.45,53.55,163000.0,38.9144,38.9578,38.7116,38.784,163000.0
2010-07-13 10:50:00,53.54,53.68,53.47,53.49,137200.0,38.7768,38.8782,38.7261,38.7405,137200.0
2010-07-13 11:00:00,53.5,53.68,53.49,53.67,128800.0,38.7478,38.8782,38.7405,38.8709,128800.0
2010-07-13 11:10:00,53.65,53.82,53.63,53.77,122400.0,38.8564,38.9796,38.8419,38.9433,122400.0
2010-07-13 11:20:00,53.77,53.99,53.72,53.98,110000.0,38.9433,39.1027,38.9071,39.0954,110000.0
2010-07-13 11:30:00,53.95,54.16,53.94,54.08,124000.0,39.0737,39.2258,39.0665,39.1679,124000.0
2010-07-13 11:40:00,54.08,54.08,53.72,53.72,80600.0,39.1679,39.1679,38.9071,38.9071,80600.0
2010-07-13 11:50:00,53.72,53.85,53.68,53.81,108000.0,38.9071,39.0013,38.8782,38.9723,108000.0
2010-07-13 12:00:00,53.8,53.8,53.48,53.54,98600.0,38.9651,38.9651,38.7333,38.7768,98600.0
2010-07-13 12:10:00,53.53,53.83,53.53,53.75,57400.0,38.7695,38.9868,38.7695,38.9289,57400.0
2010-07-13 12:20:00,53.75,53.85,53.67,53.83,113000.0,38.9289,39.0013,38.8709,38.9868,113000.0
2010-07-13 12:30:00,53.82,53.85,53.68,53.7,46800.0,38.9796,39.0013,38.8782,38.8926,46800.0
2010-07-13 12:40:00,53.7,53.78,53.63,53.77,37600.0,38.8926,38.9506,38.8419,38.9433,37600.0
2010-07-13 12:50:00,53.77,53.91,53.77,53.83,47800.0,38.9433,39.0447,38.9433,38.9868,47800.0
2010-07-13 13:00:00,53.83,53.99,53.81,53.91,75600.0,38.9868,39.1027,38.9723,39.0447,75600.0
2010-07-13 13:10:00,53.88,53.88,53.54,53.59,174200.0,39.023,39.023,38.7768,38.813,174200.0
2010-07-13 13:20:00,53.58,53.77,53.58,53.71,71000.0,38.8057,38.9433,38.8057,38.8999,71000.0
2010-07-13 13:30:00,53.73,53.8,53.65,53.77,50000.0,38.9144,38.9651,38.8564,38.9433,50000.0
2010-07-13 13:40:00,53.77,53.8,53.69,53.71,30000.0,38.9433,38.9651,38.8854,38.8999,30000.0
2010-07-13 13:50:00,53.71,53.73,53.6,53.6,87400.0,38.8999,38.9144,38.8202,38.8202,87400.0
2010-07-13 14:00:00,53.59,53.7,53.55,53.55,209000.0,38.813,38.8926,38.784,38.784,209000.0
2010-07-13 14:10:00,53.55,53.62,53.44,53.52,171800.0,38.784,38.8347,38.7043,38.7623,171800.0
2010-07-13 14:20:00,53.53,53.56,53.4,53.51,96400.0,38.7695,38.7912,38.6754,38.755,96400.0
2010-07-13 14:30:00,53.5,53.69,53.5,53.59,39000.0,38.7478,38.8854,38.7478,38.813,39000.0
2010-07-13 14:40:00,53.61,53.74,53.6,53.73,51600.0,38.8275,38.9216,38.8202,38.9144,51600.0
2010-07-13 14:50:00,53.73,53.73,53.59,53.62,183800.0,38.9144,38.9144,38.813,38.8347,183800.0
2010-07-13 15:00:00,53.63,53.71,53.48,53.49,181800.0,38.8419,38.8999,38.7333,38.7405,181800.0
2010-07-13 15:10:00,53.5,53.73,53.44,53.71,113800.0,38.7478,38.9144,38.7043,38.8999,113800.0
2010-07-13 15:20:00,53.73,53.73,53.53,53.63,346200.0,38.9144,38.9144,38.7695,38.8419,346200.0
2010-07-13 15:30:00,53.62,53.63,53.48,53.59,140200.0,38.8347,38.8419,38.7333,38.813,140200.0
2010-07-13 15:40:00,53.58,53.64,53.51,53.51,243800.0,38.8057,38.8492,38.755,38.755,243800.0
2010-07-13 15:50:00,53.51,53.55,53.32,53.38,444000.0,38.755,38.784,38.6174,38.6609,444000.0
2010-07-14 09:30:00,53.06,53.15,52.58,52.65,90400.0,38.485,38.5503,38.1368,38.1876,90400.0
2010-07-14 09:40:00,52.66,52.92,52.65,52.92,76600.0,38.1948,38.3834,38.1876,38.3834,76600.0
2010-07-14 09:50:00,52.92,53.04,52.71,52.79,124600.0,38.3834,38.4705,38.2311,38.2891,124600.0
2010-07-14 10:00:00,52.79,53.05,52.65,52.98,188800.0,38.2891,38.4777,38.1876,38.4269,188800.0
2010-07-14 10:10:00,52.99,53.13,52.94,53.04,157600.0,38.4342,38.5357,38.3979,38.4705,157600.0
2010-07-14 10:20:00,53.06,53.38,53.03,53.38,157800.0,38.485,38.7171,38.4632,38.7171,157800.0
2010-07-14 10:30:00,53.34,53.55,53.32,53.52,158600.0,38.6881,38.8404,38.6736,38.8186,158600.0
2010-07-14 10:40:00,53.5,53.99,53.46,53.84,140200.0,38.8041,39.1595,38.7751,39.0507,140200.0
2010-07-14 10:50:00,53.82,53.88,53.59,53.77,85400.0,39.0362,39.0797,38.8694,38.9999,85400.0
2010-07-14 11:00:00,53.74,53.87,53.71,53.72,137800.0,38.9782,39.0725,38.9564,38.9637,137800.0
2010-07-14 11:10:00,53.72,54.0,53.71,53.95,125000.0,38.9637,39.1668,38.9564,39.1305,125000.0
2010-07-14 11:20:00,53.96,54.13,53.94,54.07,97400.0,39.1378,39.2611,39.1232,39.2175,97400.0
2010-07-14 11:30:00,54.08,54.13,53.96,54.05,129400.0,39.2248,39.2611,39.1378,39.203,129400.0
2010-07-14 11:40:00,54.05,54.17,53.93,54.13,69600.0,39.203,39.2901,39.116,39.2611,69600.0
2010-07-14 11:50:00,54.13,54.24,53.86,53.86,131400.0,39.2611,39.3408,39.0652,39.0652,131400.0
2010-07-14 12:00:00,53.85,53.85,53.7,53.79,69600.0,39.058,39.058,38.9492,39.0144,69600.0
2010-07-14 12:10:00,53.79,53.84,53.63,53.66,85400.0,39.0144,39.0507,38.8984,38.9202,85400.0
2010-07-14 12:20:00,53.68,53.81,53.66,53.77,80800.0,38.9347,39.029,38.9202,38.9999,80800.0
2010-07-14 12:30:00,53.79,53.79,53.63,53.67,24200.0,39.0144,39.0144,38.8984,38.9274,24200.0
2010-07-14 12:40:00,53.66,53.69,53.56,53.59,55200.0,38.9202,38.9419,38.8476,38.8694,55200.0
2010-07-14 12:50:00,53.58,53.59,53.44,53.47,118000.0,38.8621,38.8694,38.7606,38.7823,118000.0
2010-07-14 13:00:00,53.5,53.54,53.35,53.35,35400.0,38.8041,38.8331,38.6953,38.6953,35400.0
2010-07-14 13:10:00,53.4,53.5,53.39,53.5,15200.0,38.7316,38.8041,38.7243,38.8041,15200.0
2010-07-14 13:20:00,53.49,53.55,53.45,53.47,18800.0,38.7969,38.8404,38.7678,38.7823,18800.0
2010-07-14 13:30:00,53.47,53.5,53.42,53.42,35200.0,38.7823,38.8041,38.7461,38.7461,35200.0
2010-07-14 13:40:00,53.42,53.46,53.35,53.38,23400.0,38.7461,38.7751,38.6953,38.7171,23400.0
2010-07-14 13:50:00,53.36,53.4,53.31,53.34,30200.0,38.7026,38.7316,38.6663,38.6881,30200.0
2010-07-14 14:00:00,53.34,53.37,53.09,53.15,88200.0,38.6881,38.7098,38.5067,38.5503,88200.0
2010-07-14 14:10:00,53.13,53.16,52.99,53.14,90800.0,38.5357,38.5575,38.4342,38.543,90800.0
2010-07-14 14:20:00,53.12,53.16,52.98,53.08,90600.0,38.5285,38.5575,38.4269,38.4995,90600.0
2010-07-14 14:30:00,53.09,53.18,53.06,53.13,97800.0,38.5067,38.572,38.485,38.5357,97800.0
2010-07-14 14:40:00,53.13,53.18,53.03,53.14,143200.0,38.5357,38.572,38.4632,38.543,143200.0
2010-07-14 14:50:00,53.15,53.23,53.1,53.19,32000.0,38.5503,38.6083,38.514,38.5793,32000.0
2010-07-14 15:00:00,53.2,53.3,53.13,53.17,49600.0,38.5865,38.659,38.5357,38.5648,49600.0
2010-07-14 15:10:00,53.18,53.38,53.13,53.36,67400.0,38.572,38.7171,38.5357,38.7026,67400.0
2010-07-14 15:20:00,53.37,53.47,53.34,53.37,85600.0,38.7098,38.7823,38.6881,38.7098,85600.0
2010-07-14 15:30:00,53.35,53.44,53.3,53.42,115000.0,38.6953,38.7606,38.659,38.7461,115000.0
2010-07-14 15:40:00,53.42,53.43,53.24,53.43,161400.0,38.7461,38.7533,38.6155,38.7533,161400.0
2010-07-14 15:50:00,53.43,53.45,53.31,53.33,545400.0,38.7533,38.7678,38.6663,38.6808,545400.0
2010-07-15 09:30:00,53.5,53.5,52.88,52.88,68400.0,38.8041,38.8041,38.3544,38.3544,68400.0
2010-07-15 09:40:00,52.88,53.09,52.84,53.05,84400.0,38.3544,38.5067,38.3254,38.4777,84400.0
2010-07-15 09:50:00,53.07,53.31,53.04,53.27,93200.0,38.4922,38.6663,38.4705,38.6373,93200.0
2010-07-15 10:00:00,53.24,53.28,52.94,52.99,201800.0,38.6155,38.6445,38.3979,38.4342,201800.0
2010-07-15 10:10:00,52.96,53.02,52.41,52.41,130400.0,38.4124,38.456,38.0135,38.0135,130400.0
2010-07-15 10:20:00,52.4,52.66,52.36,52.61,96600.0,38.0063,38.1948,37.9773,38.1586,96600.0
2010-07-15 10:30:00,52.62,52.81,52.5,52.81,156000.0,38.1658,38.3036,38.0788,38.3036,156000.0
2010-07-15 10:40:00,52.81,52.84,52.48,52.73,116800.0,38.3036,38.3254,38.0643,38.2456,116800.0
2010-07-15 10:50:00,52.71,52.93,52.69,52.83,32000.0,38.2311,38.3907,38.2166,38.3182,32000.0
2010-07-15 11:00:00,52.85,52.88,52.77,52.81,45400.0,38.3327,38.3544,38.2746,38.3036,45400.0
2010-07-15 11:10:00,52.79,52.97,52.79,52.86,40400.0,38.2891,38.4197,38.2891,38.3399,40400.0
2010-07-15 11:20:00,52.84,52.93,52.8,52.9,86800.0,38.3254,38.3907,38.2964,38.3689,86800.0
2010-07-15 11:30:00,52.88,52.88,52.62,52.66,139200.0,38.3544,38.3544,38.1658,38.1948,139200.0
2010-07-15 11:40:00,52.66,52.9,52.64,52.75,83400.0,38.1948,38.3689,38.1803,38.2601,83400.0
2010-07-15 11:50:00,52.76,52.79,52.57,52.6,61600.0,38.2674,38.2891,38.1296,38.1513,61600.0
2010-07-15 12:00:00,52.56,52.65,52.5,52.52,64400.0,38.1223,38.1876,38.0788,38.0933,64400.0
2010-07-15 12:10:00,52.52,52.6,52.43,52.44,104800.0,38.0933,38.1513,38.028,38.0353,104800.0
2010-07-15 12:20:00,52.45,52.45,52.15,52.17,109200.0,38.0425,38.0425,37.8249,37.8394,109200.0
2010-07-15 12:30:00,52.17,52.25,52.04,52.05,127600.0,37.8394,37.8975,37.7452,37.7524,127600.0
2010-07-15 12:40:00,52.06,52.09,51.97,52.05,96000.0,37.7597,37.7814,37.6944,37.7524,96000.0
2010-07-15 12:50:00,52.04,52.2,52.04,52.1,69000.0,37.7452,37.8612,37.7452,37.7887,69000.0
2010-07-15 13:00:00,52.11,52.22,52.1,52.2,134200.0,37.7959,37.8757,37.7887,37.8612,134200.0
2010-07-15 13:10:00,52.21,52.34,52.13,52.32,42400.0,37.8685,37.9627,37.8104,37.9482,42400.0
2010-07-15 13:20:00,52.35,52.47,52.33,52.34,42800.0,37.97,38.057,37.9555,37.9627,42800.0
2010-07-15 13:30:00,52.34,52.38,52.2,52.22,60600.0,37.9627,37.9918,37.8612,37.8757,60600.0
2010-07-15 13:40:00,52.22,52.26,52.18,52.2,88000.0,37.8757,37.9047,37.8467,37.8612,88000.0
2010-07-15 13:50:00,52.2,52.27,52.12,52.27,63800.0,37.8612,37.912,37.8032,37.912,63800.0
2010-07-15 14:00:00,52.26,52.45,52.24,52.24,66600.0,37.9047,38.0425,37.8902,37.8902,66600.0
2010-07-15 14:10:00,52.25,52.4,52.22,52.4,41200.0,37.8975,38.0063,37.8757,38.0063,41200.0
2010-07-15 14:20:00,52.4,52.55,52.35,52.52,51000.0,38.0063,38.1151,37.97,38.0933,51000.0
2010-07-15 14:30:00,52.55,52.6,52.45,52.55,63800.0,38.1151,38.1513,38.0425,38.1151,63800.0
2010-07-15 14:40:00,52.56,52.57,52.44,52.54,41400.0,38.1223,38.1296,38.0353,38.1078,41400.0
2010-07-15 14:50:00,52.52,52.57,52.41,52.48,78000.0,38.0933,38.1296,38.0135,38.0643,78000.0
2010-07-15 15:00:00,52.49,52.54,52.4,52.42,82000.0,38.0715,38.1078,38.0063,38.0208,82000.0
2010-07-15 15:10:00,52.41,52.41,52.13,52.17,118000.0,38.0135,38.0135,37.8104,37.8394,118000.0
2010-07-15 15:20:00,52.17,52.4,52.12,52.35,87800.0,37.8394,38.0063,37.8032,37.97,87800.0
2010-07-15 15:30:00,52.36,52.85,52.36,52.85,175800.0,37.9773,38.3327,37.9773,38.3327,175800.0
2010-07-15 15:40:00,52.84,53.25,52.73,53.03,290000.0,38.3254,38.6228,38.2456,38.4632,290000.0
2010-07-15 15:50:00,53.04,53.26,52.99,53.08,449200.0,38.4705,38.63,38.4342,38.4995,449200.0
2010-07-16 09:30:00,52.56,52.77,52.26,52.45,435600.0,38.1223,38.2746,37.9047,38.0425,435600.0
2010-07-16 09:40:00,52.47,52.64,52.26,52.29,71800.0,38.057,38.1803,37.9047,37.9265,71800.0
2010-07-16 09:50:00,52.29,52.29,51.64,51.83,230000.0,37.9265,37.9265,37.455,37.5928,230000.0
2010-07-16 10:00:00,51.79,51.94,51.44,51.47,162200.0,37.5638,37.6726,37.31,37.3317,162200.0
2010-07-16 10:10:00,51.45,51.65,51.39,51.56,200200.0,37.3172,37.4623,37.2737,37.397,200200.0
2010-07-16 10:20:00,51.57,51.59,51.45,51.51,248600.0,37.4043,37.4188,37.3172,37.3607,248600.0
2010-07-16 10:30:00,51.49,51.54,51.4,51.49,232800.0,37.3462,37.3825,37.281,37.3462,232800.0
2010-07-16 10:40:00,51.48,51.88,51.46,51.67,218400.0,37.339,37.6291,37.3245,37.4768,218400.0
2010-07-16 10:50:00,51.66,51.83,51.63,51.65,162000.0,37.4695,37.5928,37.4478,37.4623,162000.0
2010-07-16 11:00:00,51.65,51.74,51.52,51.59,117800.0,37.4623,37.5276,37.368,37.4188,117800.0
2010-07-16 11:10:00,51.6,51.71,51.58,51.59,74400.0,37.426,37.5058,37.4115,37.4188,74400.0
2010-07-16 11:20:00,51.59,51.6,51.32,51.52,67400.0,37.4188,37.426,37.2229,37.368,67400.0
2010-07-16 11:30:00,51.52,51.52,51.22,51.3,110800.0,37.368,37.368,37.1504,37.2084,110800.0
2010-07-16 11:40:00,51.3,51.42,51.26,51.35,60800.0,37.2084,37.2955,37.1794,37.2447,60800.0
2010-07-16 11:50:00,51.35,51.43,51.26,51.3,100800.0,37.2447,37.3027,37.1794,37.2084,100800.0
2010-07-16 12:00:00,51.28,51.35,51.17,51.3,93400.0,37.1939,37.2447,37.1141,37.2084,93400.0
2010-07-16 12:10:00,51.27,51.47,51.13,51.2,112200.0,37.1867,37.3317,37.0851,37.1359,112200.0
2010-07-16 12:20:00,51.21,51.43,51.16,51.38,108400.0,37.1431,37.3027,37.1069,37.2665,108400.0
2010-07-16 12:30:00,51.35,51.47,51.31,51.35,81000.0,37.2447,37.3317,37.2157,37.2447,81000.0
2010-07-16 12:40:00,51.39,51.43,51.33,51.36,95000.0,37.2737,37.3027,37.2302,37.2519,95000.0
2010-07-16 12:50:00,51.35,51.38,51.25,51.32,58400.0,37.2447,37.2665,37.1722,37.2229,58400.0
2010-07-16 13:00:00,51.32,51.37,51.19,51.2,104000.0,37.2229,37.2592,37.1286,37.1359,104000.0
2010-07-16 13:10:00,51.19,51.21,51.1,51.13,66200.0,37.1286,37.1431,37.0634,37.0851,66200.0
2010-07-16 13:20:00,51.12,51.13,50.92,50.93,79800.0,37.0779,37.0851,36.9328,36.9401,79800.0
2010-07-16 13:30:00,50.93,51.17,50.9,51.12,116600.0,36.9401,37.1141,36.9183,37.0779,116600.0
2010-07-16 13:40:00,51.12,51.12,50.98,51.07,71800.0,37.0779,37.0779,36.9763,37.0416,71800.0
2010-07-16 13:50:00,51.02,51.1,50.98,51.02,88800.0,37.0053,37.0634,36.9763,37.0053,88800.0
2010-07-16 14:00:00,51.02,51.1,50.99,51.05,34000.0,37.0053,37.0634,36.9836,37.0271,34000.0
2010-07-16 14:10:00,51.05,51.09,50.95,50.98,52000.0,37.0271,37.0561,36.9546,36.9763,52000.0
2010-07-16 14:20:00,50.98,51.09,50.95,51.01,49000.0,36.9763,37.0561,36.9546,36.9981,49000.0
2010-07-16 14:30:00,51.01,51.06,50.91,50.96,49600.0,36.9981,37.0344,36.9256,36.9618,49600.0
2010-07-16 14:40:00,50.97,50.98,50.85,50.92,56800.0,36.9691,36.9763,36.882,36.9328,56800.0
2010-07-16 14:50:00,50.94,50.94,50.74,50.76,113400.0,36.9473,36.9473,36.8023,36.8168,113400.0
2010-07-16 15:00:00,50.77,50.88,50.76,50.84,133800.0,36.824,36.9038,36.8168,36.8748,133800.0
2010-07-16 15:10:00,50.83,50.83,50.71,50.74,150400.0,36.8675,36.8675,36.7805,36.8023,150400.0
2010-07-16 15:20:00,50.74,50.74,50.57,50.63,154000.0,36.8023,36.8023,36.6789,36.7225,154000.0
2010-07-16 15:30:00,50.63,50.96,50.62,50.9,313400.0,36.7225,36.9618,36.7152,36.9183,313400.0
2010-07-16 15:40:00,50.9,51.11,50.9,50.97,448800.0,36.9183,37.0706,36.9183,36.9691,448800.0
2010-07-16 15:50:00,50.97,51.22,50.95,51.13,768200.0,36.9691,37.1504,36.9546,37.0851,768200.0
2010-07-19 09:30:00,51.34,51.4,51.05,51.34,329400.0,37.2374,37.281,37.0271,37.2374,329400.0
2010-07-19 09:40:00,51.34,51.56,51.3,51.31,237800.0,37.2374,37.397,37.2084,37.2157,237800.0
2010-07-19 09:50:00,51.3,51.76,51.27,51.58,80600.0,37.2084,37.5421,37.1867,37.4115,80600.0
2010-07-19 10:00:00,51.53,51.54,51.33,51.38,116000.0,37.3752,37.3825,37.2302,37.2665,116000.0
2010-07-19 10:10:00,51.36,51.45,51.03,51.03,86800.0,37.2519,37.3172,37.0126,37.0126,86800.0
2010-07-19 10:20:00,51.03,51.04,50.6,50.6,152600.0,37.0126,37.0198,36.7007,36.7007,152600.0
2010-07-19 10:30:00,50.59,50.77,50.58,50.58,75600.0,36.6935,36.824,36.6862,36.6862,75600.0
2010-07-19 10:40:00,50.58,50.76,50.52,50.59,154000.0,36.6862,36.8168,36.6427,36.6935,154000.0
2010-07-19 10:50:00,50.59,50.65,50.48,50.57,99800.0,36.6935,36.737,36.6137,36.6789,99800.0
2010-07-19 11:00:00,50.6,50.82,50.59,50.7,101000.0,36.7007,36.8603,36.6935,36.7732,101000.0
2010-07-19 11:10:00,50.72,50.87,50.71,50.77,59800.0,36.7877,36.8965,36.7805,36.824,59800.0
2010-07-19 11:20:00,50.78,50.85,50.71,50.75,57200.0,36.8313,36.882,36.7805,36.8095,57200.0
2010-07-19 11:30:00,50.75,50.81,50.54,50.59,81600.0,36.8095,36.853,36.6572,36.6935,81600.0
2010-07-19 11:40:00,50.61,50.68,50.48,50.52,51000.0,36.708,36.7587,36.6137,36.6427,51000.0
2010-07-19 11:50:00,50.54,50.77,50.53,50.74,67600.0,36.6572,36.824,36.6499,36.8023,67600.0
2010-07-19 12:00:00,50.77,50.78,50.47,50.47,32000.0,36.824,36.8313,36.6064,36.6064,32000.0
2010-07-19 12:10:00,50.47,50.55,50.34,50.53,71800.0,36.6064,36.6644,36.5121,36.6499,71800.0
2010-07-19 12:20:00,50.54,50.7,50.53,50.7,59200.0,36.6572,36.7732,36.6499,36.7732,59200.0
2010-07-19 12:30:00,50.72,50.87,50.67,50.87,43200.0,36.7877,36.8965,36.7515,36.8965,43200.0
2010-07-19 12:40:00,50.88,50.97,50.85,50.95,34600.0,36.9038,36.9691,36.882,36.9546,34600.0
2010-07-19 12:50:00,50.94,50.97,50.78,50.78,75200.0,36.9473,36.9691,36.8313,36.8313,75200.0
2010-07-19 13:00:00,50.8,50.82,50.69,50.79,32200.0,36.8458,36.8603,36.766,36.8385,32200.0
2010-07-19 13:10:00,50.77,50.8,50.68,50.68,54800.0,36.824,36.8458,36.7587,36.7587,54800.0
2010-07-19 13:20:00,50.67,50.7,50.58,50.62,36000.0,36.7515,36.7732,36.6862,36.7152,36000.0
2010-07-19 13:30:00,50.62,50.72,50.56,50.65,44000.0,36.7152,36.7877,36.6717,36.737,44000.0
2010-07-19 13:40:00,50.65,50.67,50.51,50.53,40800.0,36.737,36.7515,36.6354,36.6499,40800.0
2010-07-19 13:50:00,50.52,50.54,50.4,50.43,74800.0,36.6427,36.6572,36.5556,36.5774,74800.0
2010-07-19 14:00:00,50.42,50.52,50.41,50.47,57400.0,36.5702,36.6427,36.5629,36.6064,57400.0
2010-07-19 14:10:00,50.49,50.63,50.49,50.63,94400.0,36.6209,36.7225,36.6209,36.7225,94400.0
2010-07-19 14:20:00,50.63,50.63,50.52,50.55,23800.0,36.7225,36.7225,36.6427,36.6644,23800.0
2010-07-19 14:30:00,50.54,50.72,50.54,50.71,41600.0,36.6572,36.7877,36.6572,36.7805,41600.0
2010-07-19 14:40:00,50.72,50.92,50.71,50.92,59800.0,36.7877,36.9328,36.7805,36.9328,59800.0
2010-07-19 14:50:00,50.92,51.07,50.91,50.96,118000.0,36.9328,37.0416,36.9256,36.9618,118000.0
2010-07-19 15:00:00,50.96,51.21,50.92,51.18,142800.0,36.9618,37.1431,36.9328,37.1214,142800.0
2010-07-19 15:10:00,51.17,51.26,51.1,51.11,116000.0,37.1141,37.1794,37.0634,37.0706,116000.0
2010-07-19 15:20:00,51.1,51.13,51.04,51.09,193000.0,37.0634,37.0851,37.0198,37.0561,193000.0
2010-07-19 15:30:00,51.09,51.11,50.87,50.91,119800.0,37.0561,37.0706,36.8965,36.9256,119800.0
2010-07-19 15:40:00,50.93,51.03,50.84,50.88,371200.0,36.9401,37.0126,36.8748,36.9038,371200.0
2010-07-19 15:50:00,50.9,51.01,50.85,51.01,500600.0,36.9183,36.9981,36.882,36.9981,500600.0
2010-07-20 09:30:00,50.24,50.61,50.01,50.16,247600.0,36.4396,36.708,36.2728,36.3816,247600.0
2010-07-20 09:40:00,50.19,50.55,50.17,50.51,392000.0,36.4033,36.6644,36.3888,36.6354,392000.0
2010-07-20 09:50:00,50.54,51.09,50.52,50.6,256000.0,36.6572,37.0561,36.6427,36.7007,256000.0
2010-07-20 10:00:00,50.56,50.8,50.44,50.54,156800.0,36.6717,36.8458,36.5847,36.6572,156800.0
2010-07-20 10:10:00,50.54,50.66,50.45,50.54,215200.0,36.6572,36.7442,36.5919,36.6572,215200.0
2010-07-20 10:20:00,50.52,50.93,50.52,50.88,133400.0,36.6427,36.9401,36.6427,36.9038,133400.0
2010-07-20 10:30:00,50.88,50.89,50.72,50.73,110000.0,36.9038,36.911,36.7877,36.795,110000.0
2010-07-20 10:40:00,50.72,50.85,50.66,50.76,93400.0,36.7877,36.882,36.7442,36.8168,93400.0
2010-07-20 10:50:00,50.77,50.83,50.7,50.77,145400.0,36.824,36.8675,36.7732,36.824,145400.0
2010-07-20 11:00:00,50.78,51.24,50.75,51.24,216000.0,36.8313,37.1649,36.8095,37.1649,216000.0
2010-07-20 11:10:00,51.23,51.42,51.19,51.35,183800.0,37.1577,37.2955,37.1286,37.2447,183800.0
2010-07-20 11:20:00,51.35,51.38,51.24,51.27,82000.0,37.2447,37.2665,37.1649,37.1867,82000.0
2010-07-20 11:30:00,51.25,51.29,51.04,51.07,94400.0,37.1722,37.2012,37.0198,37.0416,94400.0
2010-07-20 11:40:00,51.04,51.1,50.96,51.07,100600.0,37.0198,37.0634,36.9618,37.0416,100600.0
2010-07-20 11:50:00,51.1,51.1,50.92,50.99,74000.0,37.0634,37.0634,36.9328,36.9836,74000.0
2010-07-20 12:00:00,50.96,51.06,50.96,51.05,73800.0,36.9618,37.0344,36.9618,37.0271,73800.0
2010-07-20 12:10:00,51.05,51.05,50.67,50.75,131800.0,37.0271,37.0271,36.7515,36.8095,131800.0
2010-07-20 12:20:00,50.77,50.99,50.74,50.97,100800.0,36.824,36.9836,36.8023,36.9691,100800.0
2010-07-20 12:30:00,50.98,51.02,50.88,50.9,47400.0,36.9763,37.0053,36.9038,36.9183,47400.0
2010-07-20 12:40:00,50.91,51.18,50.91,51.13,77400.0,36.9256,37.1214,36.9256,37.0851,77400.0
2010-07-20 12:50:00,51.14,51.14,50.97,51.03,45600.0,37.0924,37.0924,36.9691,37.0126,45600.0
2010-07-20 13:00:00,51.05,51.13,51.01,51.09,49000.0,37.0271,37.0851,36.9981,37.0561,49000.0
2010-07-20 13:10:00,51.08,51.19,51.02,51.15,51600.0,37.0489,37.1286,37.0053,37.0996,51600.0
2010-07-20 13:20:00,51.15,51.16,51.06,51.1,66400.0,37.0996,37.1069,37.0344,37.0634,66400.0
2010-07-20 13:30:00,51.1,51.28,51.05,51.28,76800.0,37.0634,37.1939,37.0271,37.1939,76800.0
2010-07-20 13:40:00,51.27,51.38,51.2,51.33,131200.0,37.1867,37.2665,37.1359,37.2302,131200.0
2010-07-20 13:50:00,51.35,51.52,51.27,51.51,101000.0,37.2447,37.368,37.1867,37.3607,101000.0
2010-07-20 14:00:00,51.51,51.54,51.43,51.49,111000.0,37.3607,37.3825,37.3027,37.3462,111000.0
2010-07-20 14:10:00,51.49,51.51,51.4,51.46,152600.0,37.3462,37.3607,37.281,37.3245,152600.0
2010-07-20 14:20:00,51.45,51.52,51.35,51.48,109400.0,37.3172,37.368,37.2447,37.339,109400.0
2010-07-20 14:30:00,51.48,51.65,51.46,51.57,80400.0,37.339,37.4623,37.3245,37.4043,80400.0
2010-07-20 14:40:00,51.58,51.71,51.51,51.69,176800.0,37.4115,37.5058,37.3607,37.4913,176800.0
2010-07-20 14:50:00,51.71,51.76,51.63,51.69,132200.0,37.5058,37.5421,37.4478,37.4913,132200.0
2010-07-20 15:00:00,51.72,51.86,51.65,51.82,123200.0,37.5131,37.6146,37.4623,37.5856,123200.0
2010-07-20 15:10:00,51.82,52.05,51.8,51.94,163200.0,37.5856,37.7524,37.5711,37.6726,163200.0
2010-07-20 15:20:00,51.93,52.18,51.92,52.12,196600.0,37.6654,37.8467,37.6581,37.8032,196600.0
2010-07-20 15:30:00,52.12,52.24,52.1,52.1,208800.0,37.8032,37.8902,37.7887,37.7887,208800.0
2010-07-20 15:40:00,52.13,52.19,52.01,52.14,252600.0,37.8104,37.854,37.7234,37.8177,252600.0
2010-07-20 15:50:00,52.15,52.19,51.99,52.09,412400.0,37.8249,37.854,37.7089,37.7814,412400.0
2010-07-21 09:30:00,52.27,52.32,52.12,52.13,108800.0,37.912,37.9482,37.8032,37.8104,108800.0
2010-07-21 09:40:00,52.15,52.15,51.6,51.67,207000.0,37.8249,37.8249,37.426,37.4768,207000.0
2010-07-21 09:50:00,51.73,51.77,51.55,51.7,122600.0,37.5203,37.5493,37.3898,37.4986,122600.0
2010-07-21 10:00:00,51.71,51.74,51.57,51.63,79200.0,37.5058,37.5276,37.4043,37.4478,79200.0
2010-07-21 10:10:00,51.66,51.81,51.63,51.74,119800.0,37.4695,37.5783,37.4478,37.5276,119800.0
2010-07-21 10:20:00,51.74,51.79,51.5,51.54,102400.0,37.5276,37.5638,37.3535,37.3825,102400.0
2010-07-21 10:30:00,51.54,51.58,51.12,51.41,222600.0,37.3825,37.4115,37.0779,37.2882,222600.0
2010-07-21 10:40:00,51.38,51.5,51.3,51.42,98600.0,37.2665,37.3535,37.2084,37.2955,98600.0
2010-07-21 10:50:00,51.38,51.44,51.27,51.32,33800.0,37.2665,37.31,37.1867,37.2229,33800.0
2010-07-21 11:00:00,51.34,51.37,51.2,51.24,121000.0,37.2374,37.2592,37.1359,37.1649,121000.0
2010-07-21 11:10:00,51.25,51.25,51.05,51.16,99600.0,37.1722,37.1722,37.0271,37.1069,99600.0
2010-07-21 11:20:00,51.17,51.29,51.16,51.2,82600.0,37.1141,37.2012,37.1069,37.1359,82600.0
2010-07-21 11:30:00,51.22,51.34,51.18,51.33,59600.0,37.1504,37.2374,37.1214,37.2302,59600.0
2010-07-21 11:40:00,51.32,51.35,51.24,51.32,75800.0,37.2229,37.2447,37.1649,37.2229,75800.0
2010-07-21 11:50:00,51.31,51.44,51.25,51.44,59400.0,37.2157,37.31,37.1722,37.31,59400.0
2010-07-21 12:00:00,51.44,51.6,51.37,51.47,92000.0,37.31,37.426,37.2592,37.3317,92000.0
2010-07-21 12:10:00,51.47,51.7,51.47,51.55,105800.0,37.3317,37.4986,37.3317,37.3898,105800.0
2010-07-21 12:20:00,51.52,51.62,51.49,51.62,44400.0,37.368,37.4405,37.3462,37.4405,44400.0
2010-07-21 12:30:00,51.6,51.71,51.56,51.59,65800.0,37.426,37.5058,37.397,37.4188,65800.0
2010-07-21 12:40:00,51.57,51.6,51.4,51.59,62800.0,37.4043,37.426,37.281,37.4188,62800.0
2010-07-21 12:50:00,51.56,51.61,51.51,51.58,67600.0,37.397,37.4333,37.3607,37.4115,67600.0
2010-07-21 13:00:00,51.57,51.78,51.57,51.78,29000.0,37.4043,37.5566,37.4043,37.5566,29000.0
2010-07-21 13:10:00,51.79,51.8,51.71,51.76,60800.0,37.5638,37.5711,37.5058,37.5421,60800.0
2010-07-21 13:20:00,51.76,51.83,51.73,51.82,56600.0,37.5421,37.5928,37.5203,37.5856,56600.0
2010-07-21 13:30:00,51.82,51.92,51.8,51.85,44200.0,37.5856,37.6581,37.5711,37.6073,44200.0
2010-07-21 13:40:00,51.83,51.83,51.69,51.8,65200.0,37.5928,37.5928,37.4913,37.5711,65200.0
2010-07-21 13:50:00,51.78,51.87,51.76,51.77,84200.0,37.5566,37.6219,37.5421,37.5493,84200.0
2010-07-21 14:00:00,51.78,51.85,51.52,51.52,168600.0,37.5566,37.6073,37.368,37.368,168600.0
2010-07-21 14:10:00,51.5,51.57,51.26,51.33,266000.0,37.3535,37.4043,37.1794,37.2302,266000.0
2010-07-21 14:20:00,51.33,51.4,51.15,51.22,136600.0,37.2302,37.281,37.0996,37.1504,136600.0
2010-07-21 14:30:00,51.19,51.29,51.08,51.2,174200.0,37.1286,37.2012,37.0489,37.1359,174200.0
2010-07-21 14:40:00,51.2,51.31,51.05,51.08,68600.0,37.1359,37.2157,37.0271,37.0489,68600.0
2010-07-21 14:50:00,51.08,51.11,50.77,50.8,128400.0,37.0489,37.0706,36.824,36.8458,128400.0
2010-07-21 15:00:00,50.8,51.04,50.77,50.99,119800.0,36.8458,37.0198,36.824,36.9836,119800.0
2010-07-21 15:10:00,50.99,51.06,50.82,50.85,143600.0,36.9836,37.0344,36.8603,36.882,143600.0
2010-07-21 15:20:00,50.83,51.04,50.77,50.99,127800.0,36.8675,37.0198,36.824,36.9836,127800.0
2010-07-21 15:30:00,50.96,51.1,50.91,50.96,156000.0,36.9618,37.0634,36.9256,36.9618,156000.0
2010-07-21 15:40:00,50.96,51.12,50.88,51.12,213600.0,36.9618,37.0779,36.9038,37.0779,213600.0
2010-07-21 15:50:00,51.15,51.24,51.07,51.19,450800.0,37.0996,37.1649,37.0416,37.1286,450800.0
2010-07-22 09:30:00,51.93,52.08,51.72,51.95,41400.0,37.6654,37.7742,37.5131,37.6799,41400.0
2010-07-22 09:40:00,52.0,52.08,51.88,51.99,74600.0,37.7161,37.7742,37.6291,37.7089,74600.0
2010-07-22 09:50:00,51.99,52.17,51.94,51.94,85400.0,37.7089,37.8394,37.6726,37.6726,85400.0
2010-07-22 10:00:00,51.98,52.24,51.98,52.16,109000.0,37.7016,37.8902,37.7016,37.8322,109000.0
2010-07-22 10:10:00,52.18,52.3,52.1,52.24,103000.0,37.8467,37.9337,37.7887,37.8902,103000.0
2010-07-22 10:20:00,52.24,52.37,52.24,52.36,84400.0,37.8902,37.9845,37.8902,37.9773,84400.0
2010-07-22 10:30:00,52.37,52.37,52.14,52.19,140600.0,37.9845,37.9845,37.8177,37.854,140600.0
2010-07-22 10:40:00,52.17,52.22,51.99,52.15,120200.0,37.8394,37.8757,37.7089,37.8249,120200.0
2010-07-22 10:50:00,52.13,52.29,51.88,51.94,101000.0,37.8104,37.9265,37.6291,37.6726,101000.0
2010-07-22 11:00:00,51.96,52.07,51.9,51.97,69800.0,37.6871,37.7669,37.6436,37.6944,69800.0
2010-07-22 11:10:00,51.99,52.1,51.96,52.09,96800.0,37.7089,37.7887,37.6871,37.7814,96800.0
2010-07-22 11:20:00,52.07,52.25,52.07,52.21,63600.0,37.7669,37.8975,37.7669,37.8685,63600.0
2010-07-22 11:30:00,52.2,52.26,51.99,52.02,39200.0,37.8612,37.9047,37.7089,37.7306,39200.0
2010-07-22 11:40:00,51.99,52.1,51.91,51.93,71200.0,37.7089,37.7887,37.6509,37.6654,71200.0
2010-07-22 11:50:00,51.96,52.01,51.88,51.95,78800.0,37.6871,37.7234,37.6291,37.6799,78800.0
2010-07-22 12:00:00,51.95,52.02,51.9,51.98,37000.0,37.6799,37.7306,37.6436,37.7016,37000.0
2010-07-22 12:10:00,52.01,52.08,51.96,51.98,30800.0,37.7234,37.7742,37.6871,37.7016,30800.0
2010-07-22 12:20:00,51.99,52.05,51.88,52.0,50400.0,37.7089,37.7524,37.6291,37.7161,50400.0
2010-07-22 12:30:00,51.99,52.06,51.96,52.02,121200.0,37.7089,37.7597,37.6871,37.7306,121200.0
2010-07-22 12:40:00,52.04,52.08,51.95,51.99,77200.0,37.7452,37.7742,37.6799,37.7089,77200.0
2010-07-22 12:50:00,52.01,52.06,51.95,52.04,92800.0,37.7234,37.7597,37.6799,37.7452,92800.0
2010-07-22 13:00:00,52.05,52.07,51.97,52.04,72400.0,37.7524,37.7669,37.6944,37.7452,72400.0
2010-07-22 13:10:00,52.04,52.1,51.99,52.08,91000.0,37.7452,37.7887,37.7089,37.7742,91000.0
2010-07-22 13:20:00,52.08,52.1,52.02,52.04,63200.0,37.7742,37.7887,37.7306,37.7452,63200.0
2010-07-22 13:30:00,52.04,52.09,51.99,52.01,64800.0,37.7452,37.7814,37.7089,37.7234,64800.0
2010-07-22 13:40:00,51.99,52.01,51.9,51.9,69200.0,37.7089,37.7234,37.6436,37.6436,69200.0
2010-07-22 13:50:00,51.89,51.99,51.83,51.97,81000.0,37.6364,37.7089,37.5928,37.6944,81000.0
2010-07-22 14:00:00,51.98,52.09,51.95,52.04,80000.0,37.7016,37.7814,37.6799,37.7452,80000.0
2010-07-22 14:10:00,52.05,52.06,51.88,51.92,141400.0,37.7524,37.7597,37.6291,37.6581,141400.0
2010-07-22 14:20:00,51.91,52.03,51.88,52.02,96400.0,37.6509,37.7379,37.6291,37.7306,96400.0
2010-07-22 14:30:00,52.02,52.02,51.88,51.95,129200.0,37.7306,37.7306,37.6291,37.6799,129200.0
2010-07-22 14:40:00,51.94,51.98,51.85,51.96,52800.0,37.6726,37.7016,37.6073,37.6871,52800.0
2010-07-22 14:50:00,51.95,52.02,51.93,51.99,48400.0,37.6799,37.7306,37.6654,37.7089,48400.0
2010-07-22 15:00:00,52.0,52.02,51.88,51.95,81000.0,37.7161,37.7306,37.6291,37.6799,81000.0
2010-07-22 15:10:00,51.95,52.02,51.88,51.99,142600.0,37.6799,37.7306,37.6291,37.7089,142600.0
2010-07-22 15:20:00,51.99,52.04,51.83,51.84,139800.0,37.7089,37.7452,37.5928,37.6001,139800.0
2010-07-22 15:30:00,51.84,51.87,51.41,51.44,304400.0,37.6001,37.6219,37.2882,37.31,304400.0
2010-07-22 15:40:00,51.44,51.63,51.38,51.51,310200.0,37.31,37.4478,37.2665,37.3607,310200.0
2010-07-22 15:50:00,51.51,51.61,51.45,51.58,368000.0,37.3607,37.4333,37.3172,37.4115,368000.0
2010-07-23 09:30:00,51.4,51.6,50.8,51.02,185000.0,37.281,37.426,36.8458,37.0053,185000.0
2010-07-23 09:40:00,50.98,51.18,50.81,50.88,128400.0,36.9763,37.1214,36.853,36.9038,128400.0
2010-07-23 09:50:00,50.88,50.93,50.31,50.37,229800.0,36.9038,36.9401,36.4904,36.5339,229800.0
2010-07-23 10:00:00,50.36,50.77,50.3,50.75,346600.0,36.5266,36.824,36.4831,36.8095,346600.0
2010-07-23 10:10:00,50.75,50.95,50.55,50.87,251000.0,36.8095,36.9546,36.6644,36.8965,251000.0
2010-07-23 10:20:00,50.9,50.92,50.52,50.71,165200.0,36.9183,36.9328,36.6427,36.7805,165200.0
2010-07-23 10:30:00,50.74,50.88,50.68,50.74,163000.0,36.8023,36.9038,36.7587,36.8023,163000.0
2010-07-23 10:40:00,50.77,50.91,50.69,50.85,163200.0,36.824,36.9256,36.766,36.882,163200.0
2010-07-23 10:50:00,50.84,50.95,50.74,50.74,80000.0,36.8748,36.9546,36.8023,36.8023,80000.0
2010-07-23 11:00:00,50.74,50.99,50.74,50.93,103800.0,36.8023,36.9836,36.8023,36.9401,103800.0
2010-07-23 11:10:00,50.92,51.0,50.81,50.81,221000.0,36.9328,36.9908,36.853,36.853,221000.0
2010-07-23 11:20:00,50.8,50.91,50.73,50.81,68800.0,36.8458,36.9256,36.795,36.853,68800.0
2010-07-23 11:30:00,50.79,50.84,50.67,50.76,129400.0,36.8385,36.8748,36.7515,36.8168,129400.0
2010-07-23 11:40:00,50.74,50.76,50.47,50.67,67800.0,36.8023,36.8168,36.6064,36.7515,67800.0
2010-07-23 11:50:00,50.67,50.75,50.59,50.69,91600.0,36.7515,36.8095,36.6935,36.766,91600.0
2010-07-23 12:00:00,50.7,50.97,50.59,50.75,132000.0,36.7732,36.9691,36.6935,36.8095,132000.0
2010-07-23 12:10:00,50.73,50.95,50.56,50.91,118600.0,36.795,36.9546,36.6717,36.9256,118600.0
2010-07-23 12:20:00,50.91,50.94,50.77,50.77,78600.0,36.9256,36.9473,36.824,36.824,78600.0
2010-07-23 12:30:00,50.81,50.82,50.67,50.77,40600.0,36.853,36.8603,36.7515,36.824,40600.0
2010-07-23 12:40:00,50.77,50.78,50.59,50.64,35400.0,36.824,36.8313,36.6935,36.7297,35400.0
2010-07-23 12:50:00,50.61,50.81,50.57,50.8,40600.0,36.708,36.853,36.6789,36.8458,40600.0
2010-07-23 13:00:00,50.79,50.81,50.55,50.63,65400.0,36.8385,36.853,36.6644,36.7225,65400.0
2010-07-23 13:10:00,50.62,50.81,50.56,50.74,55200.0,36.7152,36.853,36.6717,36.8023,55200.0
2010-07-23 13:20:00,50.73,50.96,50.7,50.96,84600.0,36.795,36.9618,36.7732,36.9618,84600.0
2010-07-23 13:30:00,50.91,51.13,50.91,50.98,70800.0,36.9256,37.0851,36.9256,36.9763,70800.0
2010-07-23 13:40:00,50.99,51.05,50.95,51.04,34400.0,36.9836,37.0271,36.9546,37.0198,34400.0
2010-07-23 13:50:00,51.02,51.26,51.02,51.12,65400.0,37.0053,37.1794,37.0053,37.0779,65400.0
2010-07-23 14:00:00,51.12,51.34,51.04,51.24,98400.0,37.0779,37.2374,37.0198,37.1649,98400.0
2010-07-23 14:10:00,51.24,51.26,51.11,51.13,66600.0,37.1649,37.1794,37.0706,37.0851,66600.0
2010-07-23 14:20:00,51.12,51.12,50.87,50.96,69000.0,37.0779,37.0779,36.8965,36.9618,69000.0
2010-07-23 14:30:00,50.98,51.1,50.96,51.02,40800.0,36.9763,37.0634,36.9618,37.0053,40800.0
2010-07-23 14:40:00,51.02,51.21,51.0,51.16,50600.0,37.0053,37.1431,36.9908,37.1069,50600.0
2010-07-23 14:50:00,51.16,51.31,51.13,51.15,57400.0,37.1069,37.2157,37.0851,37.0996,57400.0
2010-07-23 15:00:00,51.16,51.21,51.02,51.21,64200.0,37.1069,37.1431,37.0053,37.1431,64200.0
2010-07-23 15:10:00,51.21,51.23,50.88,51.01,96400.0,37.1431,37.1577,36.9038,36.9981,96400.0
2010-07-23 15:20:00,51.01,51.08,50.9,50.98,70600.0,36.9981,37.0489,36.9183,36.9763,70600.0
2010-07-23 15:30:00,50.97,51.13,50.91,50.97,130600.0,36.9691,37.0851,36.9256,36.9691,130600.0
2010-07-23 15:40:00,50.97,51.02,50.84,50.97,215800.0,36.9691,37.0053,36.8748,36.9691,215800.0
2010-07-23 15:50:00,50.97,51.18,50.95,51.11,301800.0,36.9691,37.1214,36.9546,37.0706,301800.0
2010-07-26 09:30:00,51.1,51.49,51.1,51.37,60800.0,37.0634,37.3462,37.0634,37.2592,60800.0
2010-07-26 09:40:00,51.38,51.65,51.32,51.53,107800.0,37.2665,37.4623,37.2229,37.3752,107800.0
2010-07-26 09:50:00,51.5,51.66,51.24,51.63,107600.0,37.3535,37.4695,37.1649,37.4478,107600.0
2010-07-26 10:00:00,51.62,52.04,51.57,51.9,150600.0,37.4405,37.7452,37.4043,37.6436,150600.0
2010-07-26 10:10:00,51.91,51.98,51.82,51.83,72200.0,37.6509,37.7016,37.5856,37.5928,72200.0
2010-07-26 10:20:00,51.84,51.84,51.66,51.69,72000.0,37.6001,37.6001,37.4695,37.4913,72000.0
2010-07-26 10:30:00,51.69,51.7,51.53,51.59,96600.0,37.4913,37.4986,37.3752,37.4188,96600.0
2010-07-26 10:40:00,51.63,51.69,51.42,51.5,84000.0,37.4478,37.4913,37.2955,37.3535,84000.0
2010-07-26 10:50:00,51.5,51.55,51.42,51.46,73600.0,37.3535,37.3898,37.2955,37.3245,73600.0
2010-07-26 11:00:00,51.45,51.52,51.31,51.44,93800.0,37.3172,37.368,37.2157,37.31,93800.0
2010-07-26 11:10:00,51.45,51.88,51.45,51.85,101000.0,37.3172,37.6291,37.3172,37.6073,101000.0
2010-07-26 11:20:00,51.84,51.87,51.72,51.76,59000.0,37.6001,37.6219,37.5131,37.5421,59000.0
2010-07-26 11:30:00,51.74,51.95,51.73,51.9,65800.0,37.5276,37.6799,37.5203,37.6436,65800.0
2010-07-26 11:40:00,51.89,51.9,51.77,51.79,80200.0,37.6364,37.6436,37.5493,37.5638,80200.0
2010-07-26 11:50:00,51.77,51.87,51.72,51.74,56800.0,37.5493,37.6219,37.5131,37.5276,56800.0
2010-07-26 12:00:00,51.75,52.0,51.74,51.95,87200.0,37.5348,37.7161,37.5276,37.6799,87200.0
2010-07-26 12:10:00,51.97,51.97,51.72,51.8,77800.0,37.6944,37.6944,37.5131,37.5711,77800.0
2010-07-26 12:20:00,51.8,52.0,51.8,51.94,53800.0,37.5711,37.7161,37.5711,37.6726,53800.0
2010-07-26 12:30:00,51.94,52.16,51.9,52.08,108200.0,37.6726,37.8322,37.6436,37.7742,108200.0
2010-07-26 12:40:00,52.07,52.1,51.98,52.05,67200.0,37.7669,37.7887,37.7016,37.7524,67200.0
2010-07-26 12:50:00,52.06,52.2,52.02,52.17,80400.0,37.7597,37.8612,37.7306,37.8394,80400.0
2010-07-26 13:00:00,52.19,52.21,52.04,52.05,43800.0,37.854,37.8685,37.7452,37.7524,43800.0
2010-07-26 13:10:00,52.05,52.15,52.04,52.1,44800.0,37.7524,37.8249,37.7452,37.7887,44800.0
2010-07-26 13:20:00,52.12,52.15,52.01,52.14,37400.0,37.8032,37.8249,37.7234,37.8177,37400.0
2010-07-26 13:30:00,52.15,52.21,52.06,52.09,71600.0,37.8249,37.8685,37.7597,37.7814,71600.0
2010-07-26 13:40:00,52.09,52.13,52.05,52.09,29200.0,37.7814,37.8104,37.7524,37.7814,29200.0
2010-07-26 13:50:00,52.12,52.12,51.91,51.94,71000.0,37.8032,37.8032,37.6509,37.6726,71000.0
2010-07-26 14:00:00,51.92,51.93,51.77,51.8,71200.0,37.6581,37.6654,37.5493,37.5711,71200.0
2010-07-26 14:10:00,51.81,51.86,51.72,51.72,57800.0,37.5783,37.6146,37.5131,37.5131,57800.0
2010-07-26 14:20:00,51.72,51.74,51.49,51.51,81200.0,37.5131,37.5276,37.3462,37.3607,81200.0
2010-07-26 14:30:00,51.49,51.51,51.34,51.36,115400.0,37.3462,37.3607,37.2374,37.2519,115400.0
2010-07-26 14:40:00,51.35,51.58,51.35,51.5,64600.0,37.2447,37.4115,37.2447,37.3535,64600.0
2010-07-26 14:50:00,51.52,51.58,51.41,51.58,59200.0,37.368,37.4115,37.2882,37.4115,59200.0
2010-07-26 15:00:00,51.58,51.77,51.55,51.72,66000.0,37.4115,37.5493,37.3898,37.5131,66000.0
2010-07-26 15:10:00,51.74,51.77,51.63,51.71,75400.0,37.5276,37.5493,37.4478,37.5058,75400.0
2010-07-26 15:20:00,51.7,51.83,51.7,51.75,57600.0,37.4986,37.5928,37.4986,37.5348,57600.0
2010-07-26 15:30:00,51.74,51.77,51.67,51.74,79000.0,37.5276,37.5493,37.4768,37.5276,79000.0
2010-07-26 15:40:00,51.74,51.82,51.69,51.76,154400.0,37.5276,37.5856,37.4913,37.5421,154400.0
2010-07-26 15:50:00,51.77,51.86,51.72,51.82,304400.0,37.5493,37.6146,37.5131,37.5856,304400.0
2010-07-27 09:30:00,51.93,51.97,51.22,51.31,303200.0,37.6654,37.6944,37.1504,37.2157,303200.0
2010-07-27 09:40:00,51.32,51.34,51.07,51.17,183000.0,37.2229,37.2374,37.0416,37.1141,183000.0
2010-07-27 09:50:00,51.16,51.17,50.97,51.06,98400.0,37.1069,37.1141,36.9691,37.0344,98400.0
2010-07-27 10:00:00,51.08,51.24,50.8,50.83,159000.0,37.0489,37.1649,36.8458,36.8675,159000.0
2010-07-27 10:10:00,50.84,50.84,50.39,50.48,190400.0,36.8748,36.8748,36.5484,36.6137,190400.0
2010-07-27 10:20:00,50.45,50.56,50.32,50.48,160800.0,36.5919,36.6717,36.4976,36.6137,160800.0
2010-07-27 10:30:00,50.48,50.71,50.36,50.37,182200.0,36.6137,36.7805,36.5266,36.5339,182200.0
2010-07-27 10:40:00,50.37,50.41,49.85,49.98,321400.0,36.5339,36.5629,36.1567,36.251,321400.0
2010-07-27 10:50:00,49.99,50.17,49.79,49.83,197800.0,36.2583,36.3888,36.1132,36.1422,197800.0
2010-07-27 11:00:00,49.81,49.9,49.58,49.9,340600.0,36.1277,36.193,35.9609,36.193,340600.0
2010-07-27 11:10:00,49.88,50.05,49.56,49.59,292600.0,36.1785,36.3018,35.9464,35.9681,292600.0
2010-07-27 11:20:00,49.58,49.97,49.58,49.95,256600.0,35.9609,36.2438,35.9609,36.2293,256600.0
2010-07-27 11:30:00,49.95,50.19,49.93,50.07,211000.0,36.2293,36.4033,36.2148,36.3163,211000.0
2010-07-27 11:40:00,50.09,50.13,49.93,49.94,117200.0,36.3308,36.3598,36.2148,36.222,117200.0
2010-07-27 11:50:00,49.93,50.15,49.93,50.15,311200.0,36.2148,36.3743,36.2148,36.3743,311200.0
2010-07-27 12:00:00,50.13,50.15,49.97,50.06,64400.0,36.3598,36.3743,36.2438,36.309,64400.0
2010-07-27 12:10:00,50.07,50.29,50.07,50.22,71600.0,36.3163,36.4759,36.3163,36.4251,71600.0
2010-07-27 12:20:00,50.24,50.24,50.1,50.13,110800.0,36.4396,36.4396,36.3381,36.3598,110800.0
2010-07-27 12:30:00,50.13,50.13,49.95,50.07,120000.0,36.3598,36.3598,36.2293,36.3163,120000.0
2010-07-27 12:40:00,50.07,50.16,49.98,50.02,99400.0,36.3163,36.3816,36.251,36.28,99400.0
2010-07-27 12:50:00,50.03,50.08,49.97,50.04,107800.0,36.2873,36.3235,36.2438,36.2945,107800.0
2010-07-27 13:00:00,50.0,50.08,49.98,50.04,67200.0,36.2655,36.3235,36.251,36.2945,67200.0
2010-07-27 13:10:00,50.05,50.17,50.03,50.13,63400.0,36.3018,36.3888,36.2873,36.3598,63400.0
2010-07-27 13:20:00,50.13,50.16,49.95,49.95,60000.0,36.3598,36.3816,36.2293,36.2293,60000.0
2010-07-27 13:30:00,49.96,50.06,49.96,50.01,54200.0,36.2365,36.309,36.2365,36.2728,54200.0
2010-07-27 13:40:00,50.02,50.22,49.88,50.16,82800.0,36.28,36.4251,36.1785,36.3816,82800.0
2010-07-27 13:50:00,50.16,50.33,50.12,50.2,60200.0,36.3816,36.5049,36.3526,36.4106,60200.0
2010-07-27 14:00:00,50.21,50.45,50.19,50.45,49200.0,36.4178,36.5919,36.4033,36.5919,49200.0
2010-07-27 14:10:00,50.43,50.45,50.3,50.43,54600.0,36.5774,36.5919,36.4831,36.5774,54600.0
2010-07-27 14:20:00,50.4,50.4,50.2,50.24,39800.0,36.5556,36.5556,36.4106,36.4396,39800.0
2010-07-27 14:30:00,50.25,50.3,50.2,50.27,26000.0,36.4469,36.4831,36.4106,36.4614,26000.0
2010-07-27 14:40:00,50.28,50.3,50.08,50.24,59800.0,36.4686,36.4831,36.3235,36.4396,59800.0
2010-07-27 14:50:00,50.23,50.24,49.99,50.01,75400.0,36.4323,36.4396,36.2583,36.2728,75400.0
2010-07-27 15:00:00,50.01,50.14,49.97,50.1,105000.0,36.2728,36.3671,36.2438,36.3381,105000.0
2010-07-27 15:10:00,50.1,50.22,50.09,50.22,73400.0,36.3381,36.4251,36.3308,36.4251,73400.0
2010-07-27 15:20:00,50.22,50.42,50.19,50.38,140200.0,36.4251,36.5702,36.4033,36.5411,140200.0
2010-07-27 15:30:00,50.4,50.4,50.22,50.29,149200.0,36.5556,36.5556,36.4251,36.4759,149200.0
2010-07-27 15:40:00,50.29,50.42,50.28,50.32,323000.0,36.4759,36.5702,36.4686,36.4976,323000.0
2010-07-27 15:50:00,50.32,50.35,50.24,50.28,484600.0,36.4976,36.5194,36.4396,36.4686,484600.0
2010-07-28 09:30:00,50.47,50.67,50.28,50.46,96000.0,36.6064,36.7515,36.4686,36.5992,96000.0
2010-07-28 09:40:00,50.46,50.59,50.18,50.51,89200.0,36.5992,36.6935,36.3961,36.6354,89200.0
2010-07-28 09:50:00,50.5,50.78,50.44,50.75,110400.0,36.6282,36.8313,36.5847,36.8095,110400.0
2010-07-28 10:00:00,50.77,50.85,50.71,50.74,126800.0,36.824,36.882,36.7805,36.8023,126800.0
2010-07-28 10:10:00,50.72,50.93,50.65,50.81,85600.0,36.7877,36.9401,36.737,36.853,85600.0
2010-07-28 10:20:00,50.79,50.82,50.56,50.58,87000.0,36.8385,36.8603,36.6717,36.6862,87000.0
2010-07-28 10:30:00,50.58,50.62,50.23,50.47,234000.0,36.6862,36.7152,36.4323,36.6064,234000.0
2010-07-28 10:40:00,50.49,50.84,50.46,50.61,88000.0,36.6209,36.8748,36.5992,36.708,88000.0
2010-07-28 10:50:00,50.6,50.77,50.52,50.77,74600.0,36.7007,36.824,36.6427,36.824,74600.0
2010-07-28 11:00:00,50.76,50.8,50.6,50.6,66800.0,36.8168,36.8458,36.7007,36.7007,66800.0
2010-07-28 11:10:00,50.6,50.68,50.49,50.53,72000.0,36.7007,36.7587,36.6209,36.6499,72000.0
2010-07-28 11:20:00,50.51,50.8,50.5,50.61,110800.0,36.6354,36.8458,36.6282,36.708,110800.0
2010-07-28 11:30:00,50.64,50.93,50.64,50.85,76000.0,36.7297,36.9401,36.7297,36.882,76000.0
2010-07-28 11:40:00,50.85,50.87,50.59,50.59,93000.0,36.882,36.8965,36.6935,36.6935,93000.0
2010-07-28 11:50:00,50.59,50.64,50.48,50.52,87400.0,36.6935,36.7297,36.6137,36.6427,87400.0
2010-07-28 12:00:00,50.51,50.6,50.49,50.57,47000.0,36.6354,36.7007,36.6209,36.6789,47000.0
2010-07-28 12:10:00,50.57,50.72,50.57,50.71,34200.0,36.6789,36.7877,36.6789,36.7805,34200.0
2010-07-28 12:20:00,50.71,50.75,50.67,50.67,33400.0,36.7805,36.8095,36.7515,36.7515,33400.0
2010-07-28 12:30:00,50.68,50.74,50.63,50.66,55000.0,36.7587,36.8023,36.7225,36.7442,55000.0
2010-07-28 12:40:00,50.66,50.74,50.59,50.59,22000.0,36.7442,36.8023,36.6935,36.6935,22000.0
2010-07-28 12:50:00,50.6,50.88,50.56,50.88,35600.0,36.7007,36.9038,36.6717,36.9038,35600.0
2010-07-28 13:00:00,50.87,50.93,50.79,50.85,28200.0,36.8965,36.9401,36.8385,36.882,28200.0
2010-07-28 13:10:00,50.85,50.93,50.8,50.91,122200.0,36.882,36.9401,36.8458,36.9256,122200.0
2010-07-28 13:20:00,50.88,50.88,50.7,50.75,31600.0,36.9038,36.9038,36.7732,36.8095,31600.0
2010-07-28 13:30:00,50.73,50.74,50.61,50.61,22400.0,36.795,36.8023,36.708,36.708,22400.0
2010-07-28 13:40:00,50.59,50.65,50.55,50.61,19000.0,36.6935,36.737,36.6644,36.708,19000.0
2010-07-28 13:50:00,50.63,50.73,50.61,50.73,14200.0,36.7225,36.795,36.708,36.795,14200.0
2010-07-28 14:00:00,50.69,50.75,50.59,50.59,78200.0,36.766,36.8095,36.6935,36.6935,78200.0
2010-07-28 14:10:00,50.58,50.64,50.44,50.47,39600.0,36.6862,36.7297,36.5847,36.6064,39600.0
2010-07-28 14:20:00,50.44,50.51,50.34,50.45,48400.0,36.5847,36.6354,36.5121,36.5919,48400.0
2010-07-28 14:30:00,50.45,50.56,50.42,50.45,40000.0,36.5919,36.6717,36.5702,36.5919,40000.0
2010-07-28 14:40:00,50.45,50.49,50.31,50.31,38200.0,36.5919,36.6209,36.4904,36.4904,38200.0
2010-07-28 14:50:00,50.32,50.46,50.32,50.35,44200.0,36.4976,36.5992,36.4976,36.5194,44200.0
2010-07-28 15:00:00,50.36,50.38,50.16,50.18,107800.0,36.5266,36.5411,36.3816,36.3961,107800.0
2010-07-28 15:10:00,50.19,50.26,50.01,50.1,139600.0,36.4033,36.4541,36.2728,36.3381,139600.0
2010-07-28 15:20:00,50.1,50.2,50.04,50.19,86200.0,36.3381,36.4106,36.2945,36.4033,86200.0
2010-07-28 15:30:00,50.19,50.34,50.17,50.17,104000.0,36.4033,36.5121,36.3888,36.3888,104000.0
2010-07-28 15:40:00,50.17,50.35,50.16,50.28,130200.0,36.3888,36.5194,36.3816,36.4686,130200.0
2010-07-28 15:50:00,50.3,50.34,50.16,50.24,270800.0,36.4831,36.5121,36.3816,36.4396,270800.0
2010-07-29 09:30:00,50.87,50.93,50.64,50.83,106400.0,36.8965,36.9401,36.7297,36.8675,106400.0
2010-07-29 09:40:00,50.87,51.01,50.74,50.79,56200.0,36.8965,36.9981,36.8023,36.8385,56200.0
2010-07-29 09:50:00,50.81,51.0,50.79,50.91,69000.0,36.853,36.9908,36.8385,36.9256,69000.0
2010-07-29 10:00:00,50.93,50.95,50.58,50.64,122000.0,36.9401,36.9546,36.6862,36.7297,122000.0
2010-07-29 10:10:00,50.65,50.67,50.52,50.65,64600.0,36.737,36.7515,36.6427,36.737,64600.0
2010-07-29 10:20:00,50.63,50.7,50.57,50.66,58800.0,36.7225,36.7732,36.6789,36.7442,58800.0
2010-07-29 10:30:00,50.63,50.83,50.6,50.72,63200.0,36.7225,36.8675,36.7007,36.7877,63200.0
2010-07-29 10:40:00,50.74,50.79,50.49,50.73,46400.0,36.8023,36.8385,36.6209,36.795,46400.0
2010-07-29 10:50:00,50.73,50.93,50.73,50.8,51000.0,36.795,36.9401,36.795,36.8458,51000.0
2010-07-29 11:00:00,50.81,50.81,50.47,50.48,28400.0,36.853,36.853,36.6064,36.6137,28400.0
2010-07-29 11:10:00,50.48,50.52,50.14,50.17,102800.0,36.6137,36.6427,36.3671,36.3888,102800.0
2010-07-29 11:20:00,50.15,50.24,50.01,50.03,105800.0,36.3743,36.4396,36.2728,36.2873,105800.0
2010-07-29 11:30:00,50.02,50.05,49.83,49.84,118000.0,36.28,36.3018,36.1422,36.1495,118000.0
2010-07-29 11:40:00,49.84,50.02,49.82,49.88,169000.0,36.1495,36.28,36.135,36.1785,169000.0
2010-07-29 11:50:00,49.91,49.97,49.8,49.82,169800.0,36.2002,36.2438,36.1205,36.135,169800.0
2010-07-29 12:00:00,49.82,49.92,49.74,49.92,166200.0,36.135,36.2075,36.0769,36.2075,166200.0
2010-07-29 12:10:00,49.9,50.07,49.9,50.07,68200.0,36.193,36.3163,36.193,36.3163,68200.0
2010-07-29 12:20:00,50.04,50.1,49.99,50.08,13600.0,36.2945,36.3381,36.2583,36.3235,13600.0
2010-07-29 12:30:00,50.1,50.19,49.98,50.04,43800.0,36.3381,36.4033,36.251,36.2945,43800.0
2010-07-29 12:40:00,50.04,50.08,49.99,50.04,48800.0,36.2945,36.3235,36.2583,36.2945,48800.0
2010-07-29 12:50:00,50.06,50.51,50.01,50.49,65200.0,36.309,36.6354,36.2728,36.6209,65200.0
2010-07-29 13:00:00,50.47,50.52,50.35,50.37,44200.0,36.6064,36.6427,36.5194,36.5339,44200.0
2010-07-29 13:10:00,50.35,50.49,50.24,50.42,77000.0,36.5194,36.6209,36.4396,36.5702,77000.0
2010-07-29 13:20:00,50.43,50.43,50.24,50.35,45000.0,36.5774,36.5774,36.4396,36.5194,45000.0
2010-07-29 13:30:00,50.35,50.46,50.34,50.43,27000.0,36.5194,36.5992,36.5121,36.5774,27000.0
2010-07-29 13:40:00,50.41,50.45,50.34,50.34,29200.0,36.5629,36.5919,36.5121,36.5121,29200.0
2010-07-29 13:50:00,50.4,50.4,50.17,50.17,60400.0,36.5556,36.5556,36.3888,36.3888,60400.0
2010-07-29 14:00:00,50.19,50.26,50.04,50.05,45600.0,36.4033,36.4541,36.2945,36.3018,45600.0
2010-07-29 14:10:00,50.04,50.17,50.0,50.16,47800.0,36.2945,36.3888,36.2655,36.3816,47800.0
2010-07-29 14:20:00,50.15,50.33,50.15,50.29,138400.0,36.3743,36.5049,36.3743,36.4759,138400.0
2010-07-29 14:30:00,50.29,50.33,50.18,50.27,84600.0,36.4759,36.5049,36.3961,36.4614,84600.0
2010-07-29 14:40:00,50.3,50.38,50.25,50.38,82000.0,36.4831,36.5411,36.4469,36.5411,82000.0
2010-07-29 14:50:00,50.37,50.42,50.27,50.32,87800.0,36.5339,36.5702,36.4614,36.4976,87800.0
2010-07-29 15:00:00,50.34,50.38,50.22,50.34,190000.0,36.5121,36.5411,36.4251,36.5121,190000.0
2010-07-29 15:10:00,50.35,50.54,50.34,50.49,128800.0,36.5194,36.6572,36.5121,36.6209,128800.0
2010-07-29 15:20:00,50.51,50.54,50.43,50.51,35400.0,36.6354,36.6572,36.5774,36.6354,35400.0
2010-07-29 15:30:00,50.51,50.53,50.35,50.35,106400.0,36.6354,36.6499,36.5194,36.5194,106400.0
2010-07-29 15:40:00,50.35,50.35,50.13,50.16,163600.0,36.5194,36.5194,36.3598,36.3816,163600.0
2010-07-29 15:50:00,50.18,50.35,50.13,50.3,378600.0,36.3961,36.5194,36.3598,36.4831,378600.0
2010-07-30 09:30:00,49.79,50.1,49.33,49.85,129200.0,36.1132,36.3381,35.7796,36.1567,129200.0
2010-07-30 09:40:00,49.87,50.49,49.87,50.0,162200.0,36.1712,36.6209,36.1712,36.2655,162200.0
2010-07-30 09:50:00,50.0,50.19,49.82,49.9,113200.0,36.2655,36.4033,36.135,36.193,113200.0
2010-07-30 10:00:00,49.92,50.32,49.92,50.08,94000.0,36.2075,36.4976,36.2075,36.3235,94000.0
2010-07-30 10:10:00,50.1,50.21,50.01,50.01,63600.0,36.3381,36.4178,36.2728,36.2728,63600.0
2010-07-30 10:20:00,50.03,50.1,50.01,50.08,50200.0,36.2873,36.3381,36.2728,36.3235,50200.0
2010-07-30 10:30:00,50.07,50.18,49.94,49.97,87200.0,36.3163,36.3961,36.222,36.2438,87200.0
2010-07-30 10:40:00,49.99,50.26,49.99,50.2,125200.0,36.2583,36.4541,36.2583,36.4106,125200.0
2010-07-30 10:50:00,50.22,50.24,49.99,50.09,89600.0,36.4251,36.4396,36.2583,36.3308,89600.0
2010-07-30 11:00:00,50.08,50.09,49.83,49.9,395200.0,36.3235,36.3308,36.1422,36.193,395200.0
2010-07-30 11:10:00,49.9,50.0,49.79,49.83,207400.0,36.193,36.2655,36.1132,36.1422,207400.0
2010-07-30 11:20:00,49.81,49.84,49.46,49.49,196000.0,36.1277,36.1495,35.8739,35.8956,196000.0
2010-07-30 11:30:00,49.49,49.55,49.31,49.4,174200.0,35.8956,35.9391,35.7651,35.8303,174200.0
2010-07-30 11:40:00,49.38,49.44,49.09,49.24,289200.0,35.8158,35.8593,35.6055,35.7143,289200.0
2010-07-30 11:50:00,49.24,49.3,49.16,49.27,254800.0,35.7143,35.7578,35.6563,35.736,254800.0
2010-07-30 12:00:00,49.27,49.31,49.12,49.16,230200.0,35.736,35.7651,35.6272,35.6563,230200.0
2010-07-30 12:10:00,49.17,49.17,48.86,48.98,232600.0,35.6635,35.6635,35.4387,35.5257,232600.0
2010-07-30 12:20:00,48.99,49.1,48.94,49.05,166200.0,35.533,35.6127,35.4967,35.5765,166200.0
2010-07-30 12:30:00,49.06,49.08,48.93,49.02,145600.0,35.5837,35.5982,35.4894,35.5547,145600.0
2010-07-30 12:40:00,49.02,49.07,48.95,48.99,73000.0,35.5547,35.591,35.5039,35.533,73000.0
2010-07-30 12:50:00,48.99,49.02,48.9,48.92,93400.0,35.533,35.5547,35.4677,35.4822,93400.0
2010-07-30 13:00:00,48.93,48.98,48.75,48.77,247400.0,35.4894,35.5257,35.3589,35.3734,247400.0
2010-07-30 13:10:00,48.77,48.95,48.57,48.95,328200.0,35.3734,35.5039,35.2283,35.5039,328200.0
2010-07-30 13:20:00,48.92,49.0,48.86,48.99,117000.0,35.4822,35.5402,35.4387,35.533,117000.0
2010-07-30 13:30:00,48.98,49.04,48.92,48.99,196800.0,35.5257,35.5692,35.4822,35.533,196800.0
2010-07-30 13:40:00,48.99,49.02,48.9,48.93,80000.0,35.533,35.5547,35.4677,35.4894,80000.0
2010-07-30 13:50:00,48.96,48.98,48.72,48.77,128200.0,35.5112,35.5257,35.3371,35.3734,128200.0
2010-07-30 14:00:00,48.77,48.84,48.62,48.74,133200.0,35.3734,35.4242,35.2646,35.3516,133200.0
2010-07-30 14:10:00,48.75,49.02,48.75,49.0,130200.0,35.3589,35.5547,35.3589,35.5402,130200.0
2010-07-30 14:20:00,48.99,49.06,48.95,48.98,332000.0,35.533,35.5837,35.5039,35.5257,332000.0
2010-07-30 14:30:00,48.98,49.05,48.88,48.99,84800.0,35.5257,35.5765,35.4532,35.533,84800.0
2010-07-30 14:40:00,49.0,49.18,48.98,49.09,62600.0,35.5402,35.6708,35.5257,35.6055,62600.0
2010-07-30 14:50:00,49.07,49.09,48.91,48.96,86400.0,35.591,35.6055,35.4749,35.5112,86400.0
2010-07-30 15:00:00,48.97,49.03,48.91,49.0,153200.0,35.5185,35.562,35.4749,35.5402,153200.0
2010-07-30 15:10:00,49.01,49.05,48.96,49.05,229800.0,35.5475,35.5765,35.5112,35.5765,229800.0
2010-07-30 15:20:00,49.05,49.21,49.02,49.06,228000.0,35.5765,35.6925,35.5547,35.5837,228000.0
2010-07-30 15:30:00,49.07,49.23,48.99,49.09,289800.0,35.591,35.707,35.533,35.6055,289800.0
2010-07-30 15:40:00,49.08,49.17,48.98,49.0,273400.0,35.5982,35.6635,35.5257,35.5402,273400.0
2010-07-30 15:50:00,49.01,49.05,48.74,48.76,845000.0,35.5475,35.5765,35.3516,35.3661,845000.0
2010-08-02 09:30:00,49.66,50.24,49.53,49.9,243600.0,36.0189,36.4396,35.9246,36.193,243600.0
2010-08-02 09:40:00,49.89,50.05,49.79,49.93,97200.0,36.1857,36.3018,36.1132,36.2148,97200.0
2010-08-02 09:50:00,49.94,50.04,49.82,49.88,69000.0,36.222,36.2945,36.135,36.1785,69000.0
2010-08-02 10:00:00,49.92,50.63,49.88,50.62,293800.0,36.2075,36.7225,36.1785,36.7152,293800.0
2010-08-02 10:10:00,50.63,50.81,50.54,50.61,199800.0,36.7225,36.853,36.6572,36.708,199800.0
2010-08-02 10:20:00,50.62,50.83,50.59,50.59,157400.0,36.7152,36.8675,36.6935,36.6935,157400.0
2010-08-02 10:30:00,50.62,50.88,50.48,50.68,156400.0,36.7152,36.9038,36.6137,36.7587,156400.0
2010-08-02 10:40:00,50.66,50.82,50.58,50.58,90200.0,36.7442,36.8603,36.6862,36.6862,90200.0
2010-08-02 10:50:00,50.57,50.67,50.52,50.62,146800.0,36.6789,36.7515,36.6427,36.7152,146800.0
2010-08-02 11:00:00,50.63,50.75,50.54,50.74,88400.0,36.7225,36.8095,36.6572,36.8023,88400.0
2010-08-02 11:10:00,50.74,50.8,50.65,50.69,94800.0,36.8023,36.8458,36.737,36.766,94800.0
2010-08-02 11:20:00,50.7,50.75,50.63,50.75,91600.0,36.7732,36.8095,36.7225,36.8095,91600.0
2010-08-02 11:30:00,50.75,50.97,50.73,50.94,190600.0,36.8095,36.9691,36.795,36.9473,190600.0
2010-08-02 11:40:00,50.94,51.04,50.91,50.97,114800.0,36.9473,37.0198,36.9256,36.9691,114800.0
2010-08-02 11:50:00,50.97,51.03,50.94,51.02,91200.0,36.9691,37.0126,36.9473,37.0053,91200.0
2010-08-02 12:00:00,51.02,51.09,50.99,51.0,64400.0,37.0053,37.0561,36.9836,36.9908,64400.0
2010-08-02 12:10:00,51.0,51.05,50.97,51.03,65400.0,36.9908,37.0271,36.9691,37.0126,65400.0
2010-08-02 12:20:00,51.0,51.07,50.99,51.05,85400.0,36.9908,37.0416,36.9836,37.0271,85400.0
2010-08-02 12:30:00,51.06,51.12,51.02,51.08,105000.0,37.0344,37.0779,37.0053,37.0489,105000.0
2010-08-02 12:40:00,51.08,51.08,50.99,51.03,43000.0,37.0489,37.0489,36.9836,37.0126,43000.0
2010-08-02 12:50:00,51.04,51.26,51.04,51.26,118800.0,37.0198,37.1794,37.0198,37.1794,118800.0
2010-08-02 13:00:00,51.26,51.43,51.26,51.35,166400.0,37.1794,37.3027,37.1794,37.2447,166400.0
2010-08-02 13:10:00,51.34,51.36,51.27,51.31,54400.0,37.2374,37.2519,37.1867,37.2157,54400.0
2010-08-02 13:20:00,51.32,51.33,51.22,51.22,55600.0,37.2229,37.2302,37.1504,37.1504,55600.0
2010-08-02 13:30:00,51.21,51.24,51.13,51.2,98200.0,37.1431,37.1649,37.0851,37.1359,98200.0
2010-08-02 13:40:00,51.19,51.27,51.12,51.22,80200.0,37.1286,37.1867,37.0779,37.1504,80200.0
2010-08-02 13:50:00,51.21,51.26,51.17,51.2,87200.0,37.1431,37.1794,37.1141,37.1359,87200.0
2010-08-02 14:00:00,51.19,51.19,51.04,51.1,68200.0,37.1286,37.1286,37.0198,37.0634,68200.0
2010-08-02 14:10:00,51.1,51.16,51.07,51.08,72000.0,37.0634,37.1069,37.0416,37.0489,72000.0
2010-08-02 14:20:00,51.09,51.12,51.02,51.02,72200.0,37.0561,37.0779,37.0053,37.0053,72200.0
2010-08-02 14:30:00,51.02,51.1,50.99,51.07,148400.0,37.0053,37.0634,36.9836,37.0416,148400.0
2010-08-02 14:40:00,51.07,51.13,51.05,51.1,78200.0,37.0416,37.0851,37.0271,37.0634,78200.0
2010-08-02 14:50:00,51.11,51.2,51.08,51.2,53800.0,37.0706,37.1359,37.0489,37.1359,53800.0
2010-08-02 15:00:00,51.21,51.26,51.07,51.21,85000.0,37.1431,37.1794,37.0416,37.1431,85000.0
2010-08-02 15:10:00,51.2,51.32,51.15,51.28,93400.0,37.1359,37.2229,37.0996,37.1939,93400.0
2010-08-02 15:20:00,51.27,51.35,51.22,51.31,135800.0,37.1867,37.2447,37.1504,37.2157,135800.0
2010-08-02 15:30:00,51.3,51.38,51.24,51.25,157000.0,37.2084,37.2665,37.1649,37.1722,157000.0
2010-08-02 15:40:00,51.24,51.37,51.19,51.3,275800.0,37.1649,37.2592,37.1286,37.2084,275800.0
2010-08-02 15:50:00,51.29,51.35,51.2,51.25,516000.0,37.2012,37.2447,37.1359,37.1722,516000.0
2010-08-03 09:30:00,51.15,51.42,50.91,51.4,83600.0,37.0996,37.2955,36.9256,37.281,83600.0
2010-08-03 09:40:00,51.38,51.4,51.1,51.11,91200.0,37.2665,37.281,37.0634,37.0706,91200.0
2010-08-03 09:50:00,51.11,51.17,50.92,50.93,105200.0,37.0706,37.1141,36.9328,36.9401,105200.0
2010-08-03 10:00:00,50.93,50.94,50.6,50.91,113600.0,36.9401,36.9473,36.7007,36.9256,113600.0
2010-08-03 10:10:00,50.9,51.02,50.79,50.99,29800.0,36.9183,37.0053,36.8385,36.9836,29800.0
2010-08-03 10:20:00,50.99,51.13,50.88,50.92,46400.0,36.9836,37.0851,36.9038,36.9328,46400.0
2010-08-03 10:30:00,50.92,51.13,50.87,51.05,78400.0,36.9328,37.0851,36.8965,37.0271,78400.0
2010-08-03 10:40:00,51.05,51.25,51.0,51.13,42000.0,37.0271,37.1722,36.9908,37.0851,42000.0
2010-08-03 10:50:00,51.13,51.14,51.04,51.13,88400.0,37.0851,37.0924,37.0198,37.0851,88400.0
2010-08-03 11:00:00,51.13,51.29,51.03,51.29,53400.0,37.0851,37.2012,37.0126,37.2012,53400.0
2010-08-03 11:10:00,51.27,51.37,51.25,51.34,46600.0,37.1867,37.2592,37.1722,37.2374,46600.0
2010-08-03 11:20:00,51.35,51.43,51.29,51.36,128200.0,37.2447,37.3027,37.2012,37.2519,128200.0
2010-08-03 11:30:00,51.39,51.39,51.24,51.33,61600.0,37.2737,37.2737,37.1649,37.2302,61600.0
2010-08-03 11:40:00,51.31,51.41,51.1,51.15,134000.0,37.2157,37.2882,37.0634,37.0996,134000.0
2010-08-03 11:50:00,51.16,51.35,51.15,51.2,37400.0,37.1069,37.2447,37.0996,37.1359,37400.0
2010-08-03 12:00:00,51.22,51.33,51.16,51.23,64400.0,37.1504,37.2302,37.1069,37.1577,64400.0
2010-08-03 12:10:00,51.23,51.23,51.12,51.16,52000.0,37.1577,37.1577,37.0779,37.1069,52000.0
2010-08-03 12:20:00,51.16,51.28,51.1,51.13,77800.0,37.1069,37.1939,37.0634,37.0851,77800.0
2010-08-03 12:30:00,51.11,51.13,50.99,51.03,41600.0,37.0706,37.0851,36.9836,37.0126,41600.0
2010-08-03 12:40:00,51.03,51.1,50.93,51.0,51000.0,37.0126,37.0634,36.9401,36.9908,51000.0
2010-08-03 12:50:00,50.99,51.19,50.97,51.09,30000.0,36.9836,37.1286,36.9691,37.0561,30000.0
2010-08-03 13:00:00,51.09,51.1,50.95,51.04,37600.0,37.0561,37.0634,36.9546,37.0198,37600.0
2010-08-03 13:10:00,51.02,51.2,51.02,51.1,51800.0,37.0053,37.1359,37.0053,37.0634,51800.0
2010-08-03 13:20:00,51.11,51.21,51.03,51.1,38200.0,37.0706,37.1431,37.0126,37.0634,38200.0
2010-08-03 13:30:00,51.13,51.2,51.05,51.05,108400.0,37.0851,37.1359,37.0271,37.0271,108400.0
2010-08-03 13:40:00,51.05,51.07,50.89,50.91,93600.0,37.0271,37.0416,36.911,36.9256,93600.0
2010-08-03 13:50:00,50.9,50.9,50.69,50.75,132200.0,36.9183,36.9183,36.766,36.8095,132200.0
2010-08-03 14:00:00,50.75,50.88,50.7,50.87,104200.0,36.8095,36.9038,36.7732,36.8965,104200.0
2010-08-03 14:10:00,50.86,50.91,50.81,50.88,44400.0,36.8893,36.9256,36.853,36.9038,44400.0
2010-08-03 14:20:00,50.88,50.99,50.88,50.99,72800.0,36.9038,36.9836,36.9038,36.9836,72800.0
2010-08-03 14:30:00,50.99,51.02,50.94,50.98,60200.0,36.9836,37.0053,36.9473,36.9763,60200.0
2010-08-03 14:40:00,50.99,51.01,50.94,50.98,202200.0,36.9836,36.9981,36.9473,36.9763,202200.0
2010-08-03 14:50:00,50.97,50.99,50.93,50.93,63400.0,36.9691,36.9836,36.9401,36.9401,63400.0
2010-08-03 15:00:00,50.93,50.97,50.9,50.94,134400.0,36.9401,36.9691,36.9183,36.9473,134400.0
2010-08-03 15:10:00,50.95,51.01,50.91,50.93,226000.0,36.9546,36.9981,36.9256,36.9401,226000.0
2010-08-03 15:20:00,50.91,50.99,50.87,50.96,206600.0,36.9256,36.9836,36.8965,36.9618,206600.0
2010-08-03 15:30:00,50.95,50.97,50.83,50.83,145600.0,36.9546,36.9691,36.8675,36.8675,145600.0
2010-08-03 15:40:00,50.84,50.91,50.71,50.74,303000.0,36.8748,36.9256,36.7805,36.8023,303000.0
2010-08-03 15:50:00,50.74,50.92,50.74,50.86,506000.0,36.8023,36.9328,36.8023,36.8893,506000.0
2010-08-04 09:30:00,51.03,51.69,50.9,51.67,141000.0,37.0126,37.4913,36.9183,37.4768,141000.0
2010-08-04 09:40:00,51.63,51.71,51.34,51.68,92800.0,37.4478,37.5058,37.2374,37.484,92800.0
2010-08-04 09:50:00,51.69,51.76,51.56,51.58,111400.0,37.4913,37.5421,37.397,37.4115,111400.0
2010-08-04 10:00:00,51.6,51.88,51.56,51.69,165200.0,37.426,37.6291,37.397,37.4913,165200.0
2010-08-04 10:10:00,51.69,51.69,51.13,51.13,143800.0,37.4913,37.4913,37.0851,37.0851,143800.0
2010-08-04 10:20:00,51.13,51.33,51.06,51.26,99200.0,37.0851,37.2302,37.0344,37.1794,99200.0
2010-08-04 10:30:00,51.25,51.29,50.76,50.96,126800.0,37.1722,37.2012,36.8168,36.9618,126800.0
2010-08-04 10:40:00,50.94,51.21,50.9,51.07,66400.0,36.9473,37.1431,36.9183,37.0416,66400.0
2010-08-04 10:50:00,51.04,51.04,50.91,50.99,121200.0,37.0198,37.0198,36.9256,36.9836,121200.0
2010-08-04 11:00:00,50.99,51.15,50.96,51.01,78000.0,36.9836,37.0996,36.9618,36.9981,78000.0
2010-08-04 11:10:00,51.03,51.04,50.88,50.9,59200.0,37.0126,37.0198,36.9038,36.9183,59200.0
2010-08-04 11:20:00,50.92,51.19,50.89,51.15,30800.0,36.9328,37.1286,36.911,37.0996,30800.0
2010-08-04 11:30:00,51.18,51.26,51.12,51.21,49200.0,37.1214,37.1794,37.0779,37.1431,49200.0
2010-08-04 11:40:00,51.2,51.31,51.15,51.28,24400.0,37.1359,37.2157,37.0996,37.1939,24400.0
2010-08-04 11:50:00,51.27,51.39,51.22,51.39,38600.0,37.1867,37.2737,37.1504,37.2737,38600.0
2010-08-04 12:00:00,51.4,51.48,51.34,51.43,38800.0,37.281,37.339,37.2374,37.3027,38800.0
2010-08-04 12:10:00,51.43,51.58,51.42,51.58,41800.0,37.3027,37.4115,37.2955,37.4115,41800.0
2010-08-04 12:20:00,51.58,51.69,51.57,51.57,41200.0,37.4115,37.4913,37.4043,37.4043,41200.0
2010-08-04 12:30:00,51.57,51.63,51.46,51.47,106000.0,37.4043,37.4478,37.3245,37.3317,106000.0
2010-08-04 12:40:00,51.48,51.49,51.4,51.4,59600.0,37.339,37.3462,37.281,37.281,59600.0
2010-08-04 12:50:00,51.42,51.52,51.35,51.4,46600.0,37.2955,37.368,37.2447,37.281,46600.0
2010-08-04 13:00:00,51.4,51.41,51.2,51.2,34200.0,37.281,37.2882,37.1359,37.1359,34200.0
2010-08-04 13:10:00,51.22,51.22,51.07,51.07,57800.0,37.1504,37.1504,37.0416,37.0416,57800.0
2010-08-04 13:20:00,51.08,51.1,50.91,50.97,58000.0,37.0489,37.0634,36.9256,36.9691,58000.0
2010-08-04 13:30:00,50.98,51.12,50.9,51.1,34800.0,36.9763,37.0779,36.9183,37.0634,34800.0
2010-08-04 13:40:00,51.08,51.18,50.98,51.18,13600.0,37.0489,37.1214,36.9763,37.1214,13600.0
2010-08-04 13:50:00,51.17,51.17,50.93,50.98,53200.0,37.1141,37.1141,36.9401,36.9763,53200.0
2010-08-04 14:00:00,51.0,51.17,50.95,51.11,72400.0,36.9908,37.1141,36.9546,37.0706,72400.0
2010-08-04 14:10:00,51.11,51.2,51.05,51.07,32000.0,37.0706,37.1359,37.0271,37.0416,32000.0
2010-08-04 14:20:00,51.09,51.18,51.05,51.13,56200.0,37.0561,37.1214,37.0271,37.0851,56200.0
2010-08-04 14:30:00,51.11,51.35,51.11,51.24,26800.0,37.0706,37.2447,37.0706,37.1649,26800.0
2010-08-04 14:40:00,51.25,51.44,51.25,51.42,35600.0,37.1722,37.31,37.1722,37.2955,35600.0
2010-08-04 14:50:00,51.43,51.46,51.31,51.37,47600.0,37.3027,37.3245,37.2157,37.2592,47600.0
2010-08-04 15:00:00,51.36,51.39,51.32,51.36,49800.0,37.2519,37.2737,37.2229,37.2519,49800.0
2010-08-04 15:10:00,51.37,51.45,51.32,51.4,77800.0,37.2592,37.3172,37.2229,37.281,77800.0
2010-08-04 15:20:00,51.4,51.5,51.38,51.47,67600.0,37.281,37.3535,37.2665,37.3317,67600.0
2010-08-04 15:30:00,51.47,51.55,51.45,51.52,63800.0,37.3317,37.3898,37.3172,37.368,63800.0
2010-08-04 15:40:00,51.52,51.57,51.37,51.43,206400.0,37.368,37.4043,37.2592,37.3027,206400.0
2010-08-04 15:50:00,51.44,51.54,51.34,51.48,400000.0,37.31,37.3825,37.2374,37.339,400000.0
2010-08-05 09:30:00,51.13,51.15,50.57,50.69,85000.0,37.0851,37.0996,36.6789,36.766,85000.0
2010-08-05 09:40:00,50.68,51.18,50.68,50.89,96600.0,36.7587,37.1214,36.7587,36.911,96600.0
2010-08-05 09:50:00,50.92,51.01,50.83,50.88,69600.0,36.9328,36.9981,36.8675,36.9038,69600.0
2010-08-05 10:00:00,50.92,51.02,50.79,50.88,66400.0,36.9328,37.0053,36.8385,36.9038,66400.0
2010-08-05 10:10:00,50.9,51.12,50.85,51.06,42800.0,36.9183,37.0779,36.882,37.0344,42800.0
2010-08-05 10:20:00,51.04,51.32,51.04,51.28,99600.0,37.0198,37.2229,37.0198,37.1939,99600.0
2010-08-05 10:30:00,51.31,51.45,51.19,51.19,86200.0,37.2157,37.3172,37.1286,37.1286,86200.0
2010-08-05 10:40:00,51.24,51.27,50.92,51.07,131600.0,37.1649,37.1867,36.9328,37.0416,131600.0
2010-08-05 10:50:00,51.07,51.13,50.97,51.06,66600.0,37.0416,37.0851,36.9691,37.0344,66600.0
2010-08-05 11:00:00,51.05,51.09,50.93,50.98,78000.0,37.0271,37.0561,36.9401,36.9763,78000.0
2010-08-05 11:10:00,50.98,51.09,50.91,50.99,41200.0,36.9763,37.0561,36.9256,36.9836,41200.0
2010-08-05 11:20:00,51.0,51.1,51.0,51.08,40600.0,36.9908,37.0634,36.9908,37.0489,40600.0
2010-08-05 11:30:00,51.11,51.15,51.02,51.08,71600.0,37.0706,37.0996,37.0053,37.0489,71600.0
2010-08-05 11:40:00,51.06,51.17,51.02,51.03,41000.0,37.0344,37.1141,37.0053,37.0126,41000.0
2010-08-05 11:50:00,51.05,51.06,50.91,50.91,29800.0,37.0271,37.0344,36.9256,36.9256,29800.0
2010-08-05 12:00:00,50.94,51.08,50.91,50.97,23600.0,36.9473,37.0489,36.9256,36.9691,23600.0
2010-08-05 12:10:00,50.97,51.02,50.94,50.94,53800.0,36.9691,37.0053,36.9473,36.9473,53800.0
2010-08-05 12:20:00,50.94,51.03,50.92,50.99,19800.0,36.9473,37.0126,36.9328,36.9836,19800.0
2010-08-05 12:30:00,51.0,51.02,50.88,50.89,37200.0,36.9908,37.0053,36.9038,36.911,37200.0
2010-08-05 12:40:00,50.88,50.94,50.84,50.88,18000.0,36.9038,36.9473,36.8748,36.9038,18000.0
2010-08-05 12:50:00,50.9,50.91,50.83,50.87,47400.0,36.9183,36.9256,36.8675,36.8965,47400.0
2010-08-05 13:00:00,50.87,50.9,50.76,50.81,65000.0,36.8965,36.9183,36.8168,36.853,65000.0
2010-08-05 13:10:00,50.81,50.85,50.77,50.8,31000.0,36.853,36.882,36.824,36.8458,31000.0
2010-08-05 13:20:00,50.8,50.87,50.67,50.72,118000.0,36.8458,36.8965,36.7515,36.7877,118000.0
2010-08-05 13:30:00,50.72,50.76,50.56,50.66,174400.0,36.7877,36.8168,36.6717,36.7442,174400.0
2010-08-05 13:40:00,50.65,50.71,50.59,50.6,63400.0,36.737,36.7805,36.6935,36.7007,63400.0
2010-08-05 13:50:00,50.6,50.96,50.6,50.92,63400.0,36.7007,36.9618,36.7007,36.9328,63400.0
2010-08-05 14:00:00,50.94,51.01,50.89,50.91,90800.0,36.9473,36.9981,36.911,36.9256,90800.0
2010-08-05 14:10:00,50.91,51.03,50.89,50.97,115200.0,36.9256,37.0126,36.911,36.9691,115200.0
2010-08-05 14:20:00,50.97,50.97,50.67,50.73,87200.0,36.9691,36.9691,36.7515,36.795,87200.0
2010-08-05 14:30:00,50.71,50.84,50.66,50.82,58200.0,36.7805,36.8748,36.7442,36.8603,58200.0
2010-08-05 14:40:00,50.82,50.9,50.81,50.88,36000.0,36.8603,36.9183,36.853,36.9038,36000.0
2010-08-05 14:50:00,50.88,50.88,50.8,50.84,52600.0,36.9038,36.9038,36.8458,36.8748,52600.0
2010-08-05 15:00:00,50.84,51.04,50.84,50.98,101400.0,36.8748,37.0198,36.8748,36.9763,101400.0
2010-08-05 15:10:00,50.99,51.03,50.91,50.95,102400.0,36.9836,37.0126,36.9256,36.9546,102400.0
2010-08-05 15:20:00,50.95,50.98,50.89,50.92,94400.0,36.9546,36.9763,36.911,36.9328,94400.0
2010-08-05 15:30:00,50.93,50.94,50.85,50.88,148000.0,36.9401,36.9473,36.882,36.9038,148000.0
2010-08-05 15:40:00,50.88,51.16,50.88,51.1,355200.0,36.9038,37.1069,36.9038,37.0634,355200.0
2010-08-05 15:50:00,51.1,51.27,50.99,51.22,383000.0,37.0634,37.1867,36.9836,37.1504,383000.0
2010-08-06 09:30:00,48.23,49.3,47.63,49.3,2055600.0,34.9817,35.7578,34.5465,35.7578,2055600.0
2010-08-06 09:40:00,49.26,49.75,49.0,49.01,1061200.0,35.7288,36.0842,35.5402,35.5475,1061200.0
2010-08-06 09:50:00,49.0,49.54,48.9,49.49,471000.0,35.5402,35.9319,35.4677,35.8956,471000.0
2010-08-06 10:00:00,49.46,49.5,48.84,48.9,331400.0,35.8739,35.9029,35.4242,35.4677,331400.0
2010-08-06 10:10:00,48.91,49.19,48.82,48.98,442800.0,35.4749,35.678,35.4097,35.5257,442800.0
2010-08-06 10:20:00,48.97,49.06,48.73,48.78,319200.0,35.5185,35.5837,35.3444,35.3806,319200.0
2010-08-06 10:30:00,48.78,48.96,48.74,48.76,363200.0,35.3806,35.5112,35.3516,35.3661,363200.0
2010-08-06 10:40:00,48.75,48.92,48.47,48.49,712600.0,35.3589,35.4822,35.1558,35.1703,712600.0
2010-08-06 10:50:00,48.49,48.62,48.47,48.52,323800.0,35.1703,35.2646,35.1558,35.1921,323800.0
2010-08-06 11:00:00,48.51,48.53,48.19,48.38,326200.0,35.1848,35.1993,34.9527,35.0905,326200.0
2010-08-06 11:10:00,48.39,48.48,48.24,48.3,374200.0,35.0978,35.1631,34.989,35.0325,374200.0
2010-08-06 11:20:00,48.3,48.71,48.29,48.69,263200.0,35.0325,35.3299,35.0252,35.3154,263200.0
2010-08-06 11:30:00,48.69,48.92,48.62,48.92,204200.0,35.3154,35.4822,35.2646,35.4822,204200.0
2010-08-06 11:40:00,48.9,49.0,48.76,48.82,202200.0,35.4677,35.5402,35.3661,35.4097,202200.0
2010-08-06 11:50:00,48.82,48.92,48.62,48.78,259400.0,35.4097,35.4822,35.2646,35.3806,259400.0
2010-08-06 12:00:00,48.77,48.82,48.59,48.63,110400.0,35.3734,35.4097,35.2428,35.2718,110400.0
2010-08-06 12:10:00,48.63,48.74,48.54,48.73,110200.0,35.2718,35.3516,35.2066,35.3444,110200.0
2010-08-06 12:20:00,48.75,48.92,48.69,48.82,129800.0,35.3589,35.4822,35.3154,35.4097,129800.0
2010-08-06 12:30:00,48.83,48.84,48.73,48.77,137800.0,35.4169,35.4242,35.3444,35.3734,137800.0
2010-08-06 12:40:00,48.77,48.96,48.77,48.94,244800.0,35.3734,35.5112,35.3734,35.4967,244800.0
2010-08-06 12:50:00,48.95,49.42,48.93,49.36,411200.0,35.5039,35.8448,35.4894,35.8013,411200.0
2010-08-06 13:00:00,49.35,49.43,49.12,49.13,140400.0,35.7941,35.8521,35.6272,35.6345,140400.0
2010-08-06 13:10:00,49.12,49.18,48.93,48.93,168200.0,35.6272,35.6708,35.4894,35.4894,168200.0
2010-08-06 13:20:00,48.94,49.06,48.85,48.89,303600.0,35.4967,35.5837,35.4314,35.4604,303600.0
2010-08-06 13:30:00,48.9,48.96,48.75,48.81,179200.0,35.4677,35.5112,35.3589,35.4024,179200.0
2010-08-06 13:40:00,48.81,48.88,48.72,48.81,178400.0,35.4024,35.4532,35.3371,35.4024,178400.0
2010-08-06 13:50:00,48.82,48.85,48.76,48.85,107400.0,35.4097,35.4314,35.3661,35.4314,107400.0
2010-08-06 14:00:00,48.83,49.1,48.77,49.06,256200.0,35.4169,35.6127,35.3734,35.5837,256200.0
2010-08-06 14:10:00,49.07,49.12,48.99,49.05,147800.0,35.591,35.6272,35.533,35.5765,147800.0
2010-08-06 14:20:00,49.04,49.16,49.01,49.12,119800.0,35.5692,35.6563,35.5475,35.6272,119800.0
2010-08-06 14:30:00,49.12,49.31,49.1,49.3,159200.0,35.6272,35.7651,35.6127,35.7578,159200.0
2010-08-06 14:40:00,49.29,49.51,49.29,49.49,210000.0,35.7506,35.9101,35.7506,35.8956,210000.0
2010-08-06 14:50:00,49.49,49.63,49.48,49.58,271000.0,35.8956,35.9972,35.8884,35.9609,271000.0
2010-08-06 15:00:00,49.57,49.73,49.51,49.73,305200.0,35.9536,36.0697,35.9101,36.0697,305200.0
2010-08-06 15:10:00,49.73,49.87,49.59,49.66,285400.0,36.0697,36.1712,35.9681,36.0189,285400.0
2010-08-06 15:20:00,49.68,49.84,49.61,49.73,207400.0,36.0334,36.1495,35.9827,36.0697,207400.0
2010-08-06 15:30:00,49.72,49.77,49.6,49.7,297200.0,36.0624,36.0987,35.9754,36.0479,297200.0
2010-08-06 15:40:00,49.7,49.73,49.54,49.55,402600.0,36.0479,36.0697,35.9319,35.9391,402600.0
2010-08-06 15:50:00,49.55,49.61,49.34,49.6,841400.0,35.9391,35.9827,35.7868,35.9754,841400.0
2010-08-09 09:30:00,50.09,50.3,49.48,49.5,169200.0,36.3308,36.4831,35.8884,35.9029,169200.0
2010-08-09 09:40:00,49.51,49.52,49.13,49.24,383200.0,35.9101,35.9174,35.6345,35.7143,383200.0
2010-08-09 09:50:00,49.2,49.31,49.06,49.19,175200.0,35.6853,35.7651,35.5837,35.678,175200.0
2010-08-09 10:00:00,49.21,49.49,49.17,49.45,376400.0,35.6925,35.8956,35.6635,35.8666,376400.0
2010-08-09 10:10:00,49.45,49.55,49.35,49.35,201400.0,35.8666,35.9391,35.7941,35.7941,201400.0
2010-08-09 10:20:00,49.35,49.4,49.27,49.4,67600.0,35.7941,35.8303,35.736,35.8303,67600.0
2010-08-09 10:30:00,49.4,49.55,49.35,49.42,108200.0,35.8303,35.9391,35.7941,35.8448,108200.0
2010-08-09 10:40:00,49.42,49.49,49.39,49.44,82400.0,35.8448,35.8956,35.8231,35.8593,82400.0
2010-08-09 10:50:00,49.44,49.48,49.35,49.45,106600.0,35.8593,35.8884,35.7941,35.8666,106600.0
2010-08-09 11:00:00,49.46,49.49,49.35,49.37,81000.0,35.8739,35.8956,35.7941,35.8086,81000.0
2010-08-09 11:10:00,49.38,49.45,49.29,49.35,195200.0,35.8158,35.8666,35.7506,35.7941,195200.0
2010-08-09 11:20:00,49.35,49.4,49.32,49.36,112400.0,35.7941,35.8303,35.7723,35.8013,112400.0
2010-08-09 11:30:00,49.37,49.5,49.34,49.45,101400.0,35.8086,35.9029,35.7868,35.8666,101400.0
2010-08-09 11:40:00,49.45,49.46,49.4,49.41,39400.0,35.8666,35.8739,35.8303,35.8376,39400.0
2010-08-09 11:50:00,49.38,49.44,49.38,49.42,48600.0,35.8158,35.8593,35.8158,35.8448,48600.0
2010-08-09 12:00:00,49.41,49.44,49.37,49.41,99800.0,35.8376,35.8593,35.8086,35.8376,99800.0
2010-08-09 12:10:00,49.42,49.45,49.38,49.4,42000.0,35.8448,35.8666,35.8158,35.8303,42000.0
2010-08-09 12:20:00,49.38,49.42,49.35,49.39,27200.0,35.8158,35.8448,35.7941,35.8231,27200.0
2010-08-09 12:30:00,49.39,49.44,49.34,49.38,57600.0,35.8231,35.8593,35.7868,35.8158,57600.0
2010-08-09 12:40:00,49.37,49.46,49.35,49.46,57800.0,35.8086,35.8739,35.7941,35.8739,57800.0
2010-08-09 12:50:00,49.46,49.48,49.43,49.45,60200.0,35.8739,35.8884,35.8521,35.8666,60200.0
2010-08-09 13:00:00,49.46,49.5,49.45,49.49,111000.0,35.8739,35.9029,35.8666,35.8956,111000.0
2010-08-09 13:10:00,49.49,49.63,49.49,49.62,137800.0,35.8956,35.9972,35.8956,35.9899,137800.0
2010-08-09 13:20:00,49.6,49.67,49.59,49.65,115400.0,35.9754,36.0262,35.9681,36.0117,115400.0
2010-08-09 13:30:00,49.63,49.73,49.62,49.68,138600.0,35.9972,36.0697,35.9899,36.0334,138600.0
2010-08-09 13:40:00,49.68,49.78,49.61,49.74,92800.0,36.0334,36.106,35.9827,36.0769,92800.0
2010-08-09 13:50:00,49.74,49.84,49.71,49.74,41000.0,36.0769,36.1495,36.0552,36.0769,41000.0
2010-08-09 14:00:00,49.74,49.8,49.72,49.77,100200.0,36.0769,36.1205,36.0624,36.0987,100200.0
2010-08-09 14:10:00,49.75,49.76,49.67,49.71,41800.0,36.0842,36.0914,36.0262,36.0552,41800.0
2010-08-09 14:20:00,49.72,49.73,49.67,49.7,59000.0,36.0624,36.0697,36.0262,36.0479,59000.0
2010-08-09 14:30:00,49.71,49.81,49.71,49.8,79800.0,36.0552,36.1277,36.0552,36.1205,79800.0
2010-08-09 14:40:00,49.79,49.87,49.76,49.84,71600.0,36.1132,36.1712,36.0914,36.1495,71600.0
2010-08-09 14:50:00,49.85,49.94,49.83,49.91,122800.0,36.1567,36.222,36.1422,36.2002,122800.0
2010-08-09 15:00:00,49.91,49.93,49.88,49.93,190600.0,36.2002,36.2148,36.1785,36.2148,190600.0
2010-08-09 15:10:00,49.93,49.94,49.88,49.92,130200.0,36.2148,36.222,36.1785,36.2075,130200.0
2010-08-09 15:20:00,49.92,49.99,49.9,49.98,127200.0,36.2075,36.2583,36.193,36.251,127200.0
2010-08-09 15:30:00,49.98,50.01,49.9,49.94,113000.0,36.251,36.2728,36.193,36.222,113000.0
2010-08-09 15:40:00,49.94,50.1,49.94,50.03,207800.0,36.222,36.3381,36.222,36.2873,207800.0
2010-08-09 15:50:00,50.03,50.07,49.94,50.0,304400.0,36.2873,36.3163,36.222,36.2655,304400.0
2010-08-10 09:30:00,49.4,49.49,49.24,49.43,678400.0,35.8303,35.8956,35.7143,35.8521,678400.0
2010-08-10 09:40:00,49.47,49.69,49.41,49.59,617000.0,35.8811,36.0407,35.8376,35.9681,617000.0
2010-08-10 09:50:00,49.58,49.74,49.4,49.73,637000.0,35.9609,36.0769,35.8303,36.0697,637000.0
2010-08-10 10:00:00,49.74,49.95,49.59,49.93,451200.0,36.0769,36.2293,35.9681,36.2148,451200.0
2010-08-10 10:10:00,49.92,50.21,49.91,50.19,242000.0,36.2075,36.4178,36.2002,36.4033,242000.0
2010-08-10 10:20:00,50.19,50.63,50.19,50.56,401400.0,36.4033,36.7225,36.4033,36.6717,401400.0
2010-08-10 10:30:00,50.56,50.71,50.35,50.45,353800.0,36.6717,36.7805,36.5194,36.5919,353800.0
2010-08-10 10:40:00,50.44,50.44,50.12,50.13,150200.0,36.5847,36.5847,36.3526,36.3598,150200.0
2010-08-10 10:50:00,50.13,50.17,49.85,50.04,249800.0,36.3598,36.3888,36.1567,36.2945,249800.0
2010-08-10 11:00:00,50.06,50.13,49.96,50.02,100400.0,36.309,36.3598,36.2365,36.28,100400.0
2010-08-10 11:10:00,50.02,50.13,49.93,49.94,328800.0,36.28,36.3598,36.2148,36.222,328800.0
2010-08-10 11:20:00,49.92,50.02,49.91,49.99,257400.0,36.2075,36.28,36.2002,36.2583,257400.0
2010-08-10 11:30:00,49.99,50.1,49.94,49.96,153400.0,36.2583,36.3381,36.222,36.2365,153400.0
2010-08-10 11:40:00,49.95,50.05,49.94,50.0,109400.0,36.2293,36.3018,36.222,36.2655,109400.0
2010-08-10 11:50:00,50.02,50.09,49.96,50.02,95000.0,36.28,36.3308,36.2365,36.28,95000.0
2010-08-10 12:00:00,50.01,50.07,49.97,49.99,111400.0,36.2728,36.3163,36.2438,36.2583,111400.0
2010-08-10 12:10:00,49.99,50.06,49.98,50.01,97800.0,36.2583,36.309,36.251,36.2728,97800.0
2010-08-10 12:20:00,50.02,50.06,50.0,50.01,44000.0,36.28,36.309,36.2655,36.2728,44000.0
2010-08-10 12:30:00,50.0,50.09,49.97,50.09,73200.0,36.2655,36.3308,36.2438,36.3308,73200.0
2010-08-10 12:40:00,50.09,50.14,50.03,50.09,104400.0,36.3308,36.3671,36.2873,36.3308,104400.0
2010-08-10 12:50:00,50.12,50.13,50.04,50.06,118800.0,36.3526,36.3598,36.2945,36.309,118800.0
2010-08-10 13:00:00,50.06,50.09,50.03,50.06,80800.0,36.309,36.3308,36.2873,36.309,80800.0
2010-08-10 13:10:00,50.06,50.09,50.02,50.08,137000.0,36.309,36.3308,36.28,36.3235,137000.0
2010-08-10 13:20:00,50.07,50.09,50.04,50.07,102800.0,36.3163,36.3308,36.2945,36.3163,102800.0
2010-08-10 13:30:00,50.06,50.09,49.97,50.07,149000.0,36.309,36.3308,36.2438,36.3163,149000.0
2010-08-10 13:40:00,50.07,50.14,49.99,50.01,52800.0,36.3163,36.3671,36.2583,36.2728,52800.0
2010-08-10 13:50:00,50.02,50.08,49.98,50.06,56400.0,36.28,36.3235,36.251,36.309,56400.0
2010-08-10 14:00:00,50.06,50.13,50.02,50.04,162400.0,36.309,36.3598,36.28,36.2945,162400.0
2010-08-10 14:10:00,50.05,50.55,49.99,49.99,263800.0,36.3018,36.6644,36.2583,36.2583,263800.0
2010-08-10 14:20:00,49.99,50.17,49.88,50.17,548200.0,36.2583,36.3888,36.1785,36.3888,548200.0
2010-08-10 14:30:00,50.21,50.43,50.21,50.24,235600.0,36.4178,36.5774,36.4178,36.4396,235600.0
2010-08-10 14:40:00,50.27,50.37,50.22,50.26,172600.0,36.4614,36.5339,36.4251,36.4541,172600.0
2010-08-10 14:50:00,50.27,50.27,50.13,50.24,302000.0,36.4614,36.4614,36.3598,36.4396,302000.0
2010-08-10 15:00:00,50.24,50.36,50.17,50.35,167400.0,36.4396,36.5266,36.3888,36.5194,167400.0
2010-08-10 15:10:00,50.35,50.38,50.1,50.18,310000.0,36.5194,36.5411,36.3381,36.3961,310000.0
2010-08-10 15:20:00,50.18,50.38,50.15,50.38,265400.0,36.3961,36.5411,36.3743,36.5411,265400.0
2010-08-10 15:30:00,50.38,50.63,50.27,50.51,344800.0,36.5411,36.7225,36.4614,36.6354,344800.0
2010-08-10 15:40:00,50.52,50.62,50.45,50.47,284000.0,36.6427,36.7152,36.5919,36.6064,284000.0
2010-08-10 15:50:00,50.47,50.51,50.29,50.38,387800.0,36.6064,36.6354,36.4759,36.5411,387800.0
2010-08-11 09:30:00,49.3,49.59,49.08,49.39,268000.0,35.7578,35.9681,35.5982,35.8231,268000.0
2010-08-11 09:40:00,49.39,49.52,49.25,49.48,278800.0,35.8231,35.9174,35.7215,35.8884,278800.0
2010-08-11 09:50:00,49.49,49.49,49.17,49.33,151000.0,35.8956,35.8956,35.6635,35.7796,151000.0
2010-08-11 10:00:00,49.35,49.4,49.25,49.33,216800.0,35.7941,35.8303,35.7215,35.7796,216800.0
2010-08-11 10:10:00,49.31,49.35,49.23,49.25,140600.0,35.7651,35.7941,35.707,35.7215,140600.0
2010-08-11 10:20:00,49.26,49.35,49.21,49.29,132800.0,35.7288,35.7941,35.6925,35.7506,132800.0
2010-08-11 10:30:00,49.24,49.3,49.0,49.08,211400.0,35.7143,35.7578,35.5402,35.5982,211400.0
2010-08-11 10:40:00,49.08,49.11,48.99,49.02,283400.0,35.5982,35.62,35.533,35.5547,283400.0
2010-08-11 10:50:00,49.01,49.05,48.95,49.0,378400.0,35.5475,35.5765,35.5039,35.5402,378400.0
2010-08-11 11:00:00,49.0,49.1,48.85,48.85,152400.0,35.5402,35.6127,35.4314,35.4314,152400.0
2010-08-11 11:10:00,48.83,48.95,48.71,48.82,149600.0,35.4169,35.5039,35.3299,35.4097,149600.0
2010-08-11 11:20:00,48.81,48.94,48.66,48.93,91200.0,35.4024,35.4967,35.2936,35.4894,91200.0
2010-08-11 11:30:00,48.91,48.97,48.85,48.93,59400.0,35.4749,35.5185,35.4314,35.4894,59400.0
2010-08-11 11:40:00,48.93,49.13,48.92,49.08,96600.0,35.4894,35.6345,35.4822,35.5982,96600.0
2010-08-11 11:50:00,49.09,49.13,48.88,48.88,40600.0,35.6055,35.6345,35.4532,35.4532,40600.0
2010-08-11 12:00:00,48.88,48.9,48.74,48.78,78400.0,35.4532,35.4677,35.3516,35.3806,78400.0
2010-08-11 12:10:00,48.77,48.81,48.72,48.72,56800.0,35.3734,35.4024,35.3371,35.3371,56800.0
2010-08-11 12:20:00,48.72,48.83,48.69,48.69,23000.0,35.3371,35.4169,35.3154,35.3154,23000.0
2010-08-11 12:30:00,48.71,48.76,48.67,48.7,37800.0,35.3299,35.3661,35.3009,35.3226,37800.0
2010-08-11 12:40:00,48.68,48.68,48.38,48.41,122000.0,35.3081,35.3081,35.0905,35.1123,122000.0
2010-08-11 12:50:00,48.41,48.56,48.38,48.51,106800.0,35.1123,35.2211,35.0905,35.1848,106800.0
2010-08-11 13:00:00,48.51,48.62,48.49,48.57,24600.0,35.1848,35.2646,35.1703,35.2283,24600.0
2010-08-11 13:10:00,48.58,48.68,48.52,48.68,21800.0,35.2356,35.3081,35.1921,35.3081,21800.0
2010-08-11 13:20:00,48.65,48.66,48.53,48.59,22200.0,35.2864,35.2936,35.1993,35.2428,22200.0
2010-08-11 13:30:00,48.59,48.62,48.52,48.52,43800.0,35.2428,35.2646,35.1921,35.1921,43800.0
2010-08-11 13:40:00,48.52,48.55,48.46,48.47,66400.0,35.1921,35.2138,35.1485,35.1558,66400.0
2010-08-11 13:50:00,48.47,48.47,48.37,48.37,44000.0,35.1558,35.1558,35.0833,35.0833,44000.0
2010-08-11 14:00:00,48.38,48.51,48.38,48.44,66600.0,35.0905,35.1848,35.0905,35.134,66600.0
2010-08-11 14:10:00,48.44,48.48,48.4,48.46,83800.0,35.134,35.1631,35.105,35.1485,83800.0
2010-08-11 14:20:00,48.44,48.54,48.42,48.52,70600.0,35.134,35.2066,35.1195,35.1921,70600.0
2010-08-11 14:30:00,48.51,48.57,48.47,48.51,55400.0,35.1848,35.2283,35.1558,35.1848,55400.0
2010-08-11 14:40:00,48.51,48.55,48.43,48.54,64800.0,35.1848,35.2138,35.1268,35.2066,64800.0
2010-08-11 14:50:00,48.54,48.54,48.38,48.5,69600.0,35.2066,35.2066,35.0905,35.1776,69600.0
2010-08-11 15:00:00,48.51,48.56,48.46,48.5,71800.0,35.1848,35.2211,35.1485,35.1776,71800.0
2010-08-11 15:10:00,48.51,48.57,48.38,48.41,73400.0,35.1848,35.2283,35.0905,35.1123,73400.0
2010-08-11 15:20:00,48.41,48.53,48.37,48.51,79400.0,35.1123,35.1993,35.0833,35.1848,79400.0
2010-08-11 15:30:00,48.51,48.76,48.51,48.7,155200.0,35.1848,35.3661,35.1848,35.3226,155200.0
2010-08-11 15:40:00,48.71,48.77,48.53,48.6,237000.0,35.3299,35.3734,35.1993,35.2501,237000.0
2010-08-11 15:50:00,48.6,48.67,48.51,48.58,396000.0,35.2501,35.3009,35.1848,35.2356,396000.0
2010-08-12 09:30:00,47.7,48.16,47.52,48.07,232200.0,34.5973,34.931,34.4668,34.8657,232200.0
2010-08-12 09:40:00,48.07,48.47,47.98,48.46,155200.0,34.8657,35.1558,34.8004,35.1485,155200.0
2010-08-12 09:50:00,48.45,48.63,48.3,48.6,158200.0,35.1413,35.2718,35.0325,35.2501,158200.0
2010-08-12 10:00:00,48.6,48.93,48.55,48.74,335000.0,35.2501,35.4894,35.2138,35.3516,335000.0
2010-08-12 10:10:00,48.74,48.8,48.35,48.41,203200.0,35.3516,35.3951,35.0688,35.1123,203200.0
2010-08-12 10:20:00,48.36,48.43,48.1,48.2,147400.0,35.076,35.1268,34.8874,34.96,147400.0
2010-08-12 10:30:00,48.19,48.52,48.06,48.51,191400.0,34.9527,35.1921,34.8584,35.1848,191400.0
2010-08-12 10:40:00,48.51,48.59,48.37,48.55,149400.0,35.1848,35.2428,35.0833,35.2138,149400.0
2010-08-12 10:50:00,48.52,48.6,48.4,48.47,49000.0,35.1921,35.2501,35.105,35.1558,49000.0
2010-08-12 11:00:00,48.49,48.57,48.43,48.46,129800.0,35.1703,35.2283,35.1268,35.1485,129800.0
2010-08-12 11:10:00,48.48,48.55,48.36,48.54,57000.0,35.1631,35.2138,35.076,35.2066,57000.0
2010-08-12 11:20:00,48.54,48.67,48.49,48.63,58800.0,35.2066,35.3009,35.1703,35.2718,58800.0
2010-08-12 11:30:00,48.63,48.91,48.63,48.89,95800.0,35.2718,35.4749,35.2718,35.4604,95800.0
2010-08-12 11:40:00,48.88,48.88,48.62,48.72,89800.0,35.4532,35.4532,35.2646,35.3371,89800.0
2010-08-12 11:50:00,48.72,48.75,48.65,48.71,125200.0,35.3371,35.3589,35.2864,35.3299,125200.0
2010-08-12 12:00:00,48.72,48.72,48.54,48.65,97600.0,35.3371,35.3371,35.2066,35.2864,97600.0
2010-08-12 12:10:00,48.65,48.7,48.6,48.62,37200.0,35.2864,35.3226,35.2501,35.2646,37200.0
2010-08-12 12:20:00,48.6,48.67,48.43,48.43,71000.0,35.2501,35.3009,35.1268,35.1268,71000.0
2010-08-12 12:30:00,48.43,48.55,48.42,48.51,115200.0,35.1268,35.2138,35.1195,35.1848,115200.0
2010-08-12 12:40:00,48.51,48.54,48.44,48.45,111000.0,35.1848,35.2066,35.134,35.1413,111000.0
2010-08-12 12:50:00,48.45,48.49,48.37,48.42,121400.0,35.1413,35.1703,35.0833,35.1195,121400.0
2010-08-12 13:00:00,48.42,48.45,48.33,48.33,144400.0,35.1195,35.1413,35.0543,35.0543,144400.0
2010-08-12 13:10:00,48.34,48.38,48.31,48.32,74000.0,35.0615,35.0905,35.0397,35.047,74000.0
2010-08-12 13:20:00,48.33,48.34,48.2,48.22,82400.0,35.0543,35.0615,34.96,34.9745,82400.0
2010-08-12 13:30:00,48.23,48.25,48.17,48.25,86000.0,34.9817,34.9962,34.9382,34.9962,86000.0
2010-08-12 13:40:00,48.24,48.26,48.16,48.17,103400.0,34.989,35.0035,34.931,34.9382,103400.0
2010-08-12 13:50:00,48.16,48.19,47.96,47.98,148400.0,34.931,34.9527,34.7859,34.8004,148400.0
2010-08-12 14:00:00,47.99,48.12,47.96,48.04,68200.0,34.8076,34.9019,34.7859,34.8439,68200.0
2010-08-12 14:10:00,48.04,48.05,47.89,47.91,95600.0,34.8439,34.8512,34.7351,34.7496,95600.0
2010-08-12 14:20:00,47.9,47.99,47.87,47.94,46800.0,34.7424,34.8076,34.7206,34.7714,46800.0
2010-08-12 14:30:00,47.94,47.96,47.84,47.88,66600.0,34.7714,34.7859,34.6989,34.7279,66600.0
2010-08-12 14:40:00,47.88,47.89,47.81,47.84,81200.0,34.7279,34.7351,34.6771,34.6989,81200.0
2010-08-12 14:50:00,47.84,47.85,47.8,47.82,150400.0,34.6989,34.7061,34.6698,34.6843,150400.0
2010-08-12 15:00:00,47.83,47.92,47.81,47.92,236200.0,34.6916,34.7569,34.6771,34.7569,236200.0
2010-08-12 15:10:00,47.92,47.94,47.7,47.72,211200.0,34.7569,34.7714,34.5973,34.6118,211200.0
2010-08-12 15:20:00,47.7,47.82,47.7,47.79,142200.0,34.5973,34.6843,34.5973,34.6626,142200.0
2010-08-12 15:30:00,47.79,47.92,47.77,47.85,226400.0,34.6626,34.7569,34.6481,34.7061,226400.0
2010-08-12 15:40:00,47.85,47.85,47.55,47.73,448400.0,34.7061,34.7061,34.4885,34.6191,448400.0
2010-08-12 15:50:00,47.73,47.74,47.63,47.65,553800.0,34.6191,34.6263,34.5465,34.561,553800.0
2010-08-13 09:30:00,47.66,47.97,47.6,47.63,283200.0,34.5683,34.7931,34.5248,34.5465,283200.0
2010-08-13 09:40:00,47.65,47.73,47.5,47.57,258600.0,34.561,34.6191,34.4522,34.503,258600.0
2010-08-13 09:50:00,47.57,47.57,47.44,47.54,459600.0,34.503,34.503,34.4087,34.4813,459600.0
2010-08-13 10:00:00,47.54,47.81,47.45,47.66,294600.0,34.4813,34.6771,34.416,34.5683,294600.0
2010-08-13 10:10:00,47.66,47.75,47.37,47.4,226800.0,34.5683,34.6336,34.358,34.3797,226800.0
2010-08-13 10:20:00,47.4,47.4,47.04,47.1,295200.0,34.3797,34.3797,34.1186,34.1621,295200.0
2010-08-13 10:30:00,47.1,47.24,47.01,47.23,301600.0,34.1621,34.2637,34.0968,34.2564,301600.0
2010-08-13 10:40:00,47.22,47.24,47.04,47.13,340200.0,34.2492,34.2637,34.1186,34.1839,340200.0
2010-08-13 10:50:00,47.15,47.24,47.02,47.12,313200.0,34.1984,34.2637,34.1041,34.1766,313200.0
2010-08-13 11:00:00,47.1,47.34,47.06,47.28,198200.0,34.1621,34.3362,34.1331,34.2927,198200.0
2010-08-13 11:10:00,47.29,47.29,47.13,47.16,183000.0,34.2999,34.2999,34.1839,34.2056,183000.0
2010-08-13 11:20:00,47.15,47.24,47.15,47.2,326200.0,34.1984,34.2637,34.1984,34.2347,326200.0
2010-08-13 11:30:00,47.2,47.2,46.98,47.03,339800.0,34.2347,34.2347,34.0751,34.1114,339800.0
2010-08-13 11:40:00,47.03,47.27,47.02,47.16,205400.0,34.1114,34.2854,34.1041,34.2056,205400.0
2010-08-13 11:50:00,47.16,47.16,46.96,46.98,124200.0,34.2056,34.2056,34.0606,34.0751,124200.0
2010-08-13 12:00:00,46.99,47.04,46.9,46.93,186200.0,34.0823,34.1186,34.0171,34.0388,186200.0
2010-08-13 12:10:00,46.93,46.96,46.87,46.9,196400.0,34.0388,34.0606,33.9953,34.0171,196400.0
2010-08-13 12:20:00,46.9,47.02,46.85,46.99,220200.0,34.0171,34.1041,33.9808,34.0823,220200.0
2010-08-13 12:30:00,46.99,47.05,46.99,47.01,167200.0,34.0823,34.1259,34.0823,34.0968,167200.0
2010-08-13 12:40:00,47.0,47.03,46.98,47.01,168200.0,34.0896,34.1114,34.0751,34.0968,168200.0
2010-08-13 12:50:00,47.02,47.09,47.0,47.04,184000.0,34.1041,34.1549,34.0896,34.1186,184000.0
2010-08-13 13:00:00,47.05,47.11,47.04,47.07,122000.0,34.1259,34.1694,34.1186,34.1404,122000.0
2010-08-13 13:10:00,47.07,47.12,47.04,47.08,119600.0,34.1404,34.1766,34.1186,34.1476,119600.0
2010-08-13 13:20:00,47.08,47.09,46.98,47.07,74600.0,34.1476,34.1549,34.0751,34.1404,74600.0
2010-08-13 13:30:00,47.07,47.18,47.06,47.18,66600.0,34.1404,34.2201,34.1331,34.2201,66600.0
2010-08-13 13:40:00,47.17,47.27,47.17,47.23,122200.0,34.2129,34.2854,34.2129,34.2564,122200.0
2010-08-13 13:50:00,47.23,47.27,47.22,47.26,94600.0,34.2564,34.2854,34.2492,34.2782,94600.0
2010-08-13 14:00:00,47.26,47.31,47.17,47.18,86000.0,34.2782,34.3144,34.2129,34.2201,86000.0
2010-08-13 14:10:00,47.18,47.18,47.05,47.12,88600.0,34.2201,34.2201,34.1259,34.1766,88600.0
2010-08-13 14:20:00,47.1,47.13,46.99,47.1,132800.0,34.1621,34.1839,34.0823,34.1621,132800.0
2010-08-13 14:30:00,47.1,47.13,47.02,47.02,91400.0,34.1621,34.1839,34.1041,34.1041,91400.0
2010-08-13 14:40:00,47.02,47.1,46.99,46.99,140400.0,34.1041,34.1621,34.0823,34.0823,140400.0
2010-08-13 14:50:00,47.0,47.03,46.95,47.01,166800.0,34.0896,34.1114,34.0533,34.0968,166800.0
2010-08-13 15:00:00,47.0,47.01,46.91,46.96,170400.0,34.0896,34.0968,34.0243,34.0606,170400.0
2010-08-13 15:10:00,46.95,47.05,46.94,47.05,80800.0,34.0533,34.1259,34.0461,34.1259,80800.0
2010-08-13 15:20:00,47.05,47.16,47.04,47.09,143600.0,34.1259,34.2056,34.1186,34.1549,143600.0
2010-08-13 15:30:00,47.1,47.18,47.07,47.17,186600.0,34.1621,34.2201,34.1404,34.2129,186600.0
2010-08-13 15:40:00,47.16,47.16,46.99,47.04,286200.0,34.2056,34.2056,34.0823,34.1186,286200.0
2010-08-13 15:50:00,47.03,47.13,46.99,47.08,423600.0,34.1114,34.1839,34.0823,34.1476,423600.0
2010-08-16 09:30:00,46.74,46.74,46.06,46.38,290600.0,33.901,33.901,33.4078,33.6399,290600.0
2010-08-16 09:40:00,46.4,46.65,46.36,46.6,117400.0,33.6544,33.8357,33.6254,33.7995,117400.0
2010-08-16 09:50:00,46.57,46.62,46.4,46.48,82000.0,33.7777,33.814,33.6544,33.7124,82000.0
2010-08-16 10:00:00,46.48,46.6,46.38,46.54,136400.0,33.7124,33.7995,33.6399,33.7559,136400.0
2010-08-16 10:10:00,46.54,46.77,46.54,46.67,191200.0,33.7559,33.9228,33.7559,33.8502,191200.0
2010-08-16 10:20:00,46.69,46.71,46.61,46.67,161000.0,33.8647,33.8793,33.8067,33.8502,161000.0
2010-08-16 10:30:00,46.68,46.74,46.63,46.7,161000.0,33.8575,33.901,33.8212,33.872,161000.0
2010-08-16 10:40:00,46.71,46.74,46.59,46.6,106800.0,33.8793,33.901,33.7922,33.7995,106800.0
2010-08-16 10:50:00,46.6,46.6,46.46,46.57,182400.0,33.7995,33.7995,33.6979,33.7777,182400.0
2010-08-16 11:00:00,46.59,46.66,46.55,46.63,165600.0,33.7922,33.843,33.7632,33.8212,165600.0
2010-08-16 11:10:00,46.62,46.69,46.54,46.6,95000.0,33.814,33.8647,33.7559,33.7995,95000.0
2010-08-16 11:20:00,46.6,46.61,46.43,46.51,150000.0,33.7995,33.8067,33.6762,33.7342,150000.0
2010-08-16 11:30:00,46.51,46.6,46.51,46.56,119400.0,33.7342,33.7995,33.7342,33.7705,119400.0
2010-08-16 11:40:00,46.56,46.6,46.44,46.46,85600.0,33.7705,33.7995,33.6834,33.6979,85600.0
2010-08-16 11:50:00,46.47,46.52,46.47,46.49,69200.0,33.7052,33.7414,33.7052,33.7197,69200.0
2010-08-16 12:00:00,46.49,46.59,46.49,46.57,88800.0,33.7197,33.7922,33.7197,33.7777,88800.0
2010-08-16 12:10:00,46.57,46.6,46.49,46.57,50000.0,33.7777,33.7995,33.7197,33.7777,50000.0
2010-08-16 12:20:00,46.59,46.67,46.55,46.65,69800.0,33.7922,33.8502,33.7632,33.8357,69800.0
2010-08-16 12:30:00,46.65,46.71,46.6,46.71,101600.0,33.8357,33.8793,33.7995,33.8793,101600.0
2010-08-16 12:40:00,46.71,46.78,46.63,46.72,116400.0,33.8793,33.93,33.8212,33.8865,116400.0
2010-08-16 12:50:00,46.71,46.82,46.7,46.81,122600.0,33.8793,33.959,33.872,33.9518,122600.0
2010-08-16 13:00:00,46.82,46.93,46.8,46.93,96000.0,33.959,34.0388,33.9445,34.0388,96000.0
2010-08-16 13:10:00,46.92,46.95,46.85,46.91,132200.0,34.0316,34.0533,33.9808,34.0243,132200.0
2010-08-16 13:20:00,46.9,46.95,46.88,46.94,120000.0,34.0171,34.0533,34.0026,34.0461,120000.0
2010-08-16 13:30:00,46.93,46.97,46.83,46.85,130800.0,34.0388,34.0678,33.9663,33.9808,130800.0
2010-08-16 13:40:00,46.84,46.88,46.8,46.88,124200.0,33.9735,34.0026,33.9445,34.0026,124200.0
2010-08-16 13:50:00,46.88,46.94,46.84,46.93,174000.0,34.0026,34.0461,33.9735,34.0388,174000.0
2010-08-16 14:00:00,46.93,46.98,46.81,46.83,234400.0,34.0388,34.0751,33.9518,33.9663,234400.0
2010-08-16 14:10:00,46.83,46.92,46.75,46.91,59800.0,33.9663,34.0316,33.9083,34.0243,59800.0
2010-08-16 14:20:00,46.92,46.99,46.88,46.93,36600.0,34.0316,34.0823,34.0026,34.0388,36600.0
2010-08-16 14:30:00,46.94,46.99,46.88,46.92,60600.0,34.0461,34.0823,34.0026,34.0316,60600.0
2010-08-16 14:40:00,46.92,46.98,46.85,46.95,66200.0,34.0316,34.0751,33.9808,34.0533,66200.0
2010-08-16 14:50:00,46.92,46.92,46.74,46.8,99000.0,34.0316,34.0316,33.901,33.9445,99000.0
2010-08-16 15:00:00,46.79,46.87,46.77,46.85,97200.0,33.9373,33.9953,33.9228,33.9808,97200.0
2010-08-16 15:10:00,46.84,46.85,46.7,46.85,176200.0,33.9735,33.9808,33.872,33.9808,176200.0
2010-08-16 15:20:00,46.85,46.94,46.76,46.92,210200.0,33.9808,34.0461,33.9155,34.0316,210200.0
2010-08-16 15:30:00,46.92,46.99,46.84,46.95,211000.0,34.0316,34.0823,33.9735,34.0533,211000.0
2010-08-16 15:40:00,46.95,47.1,46.94,46.96,201800.0,34.0533,34.1621,34.0461,34.0606,201800.0
2010-08-16 15:50:00,46.96,47.04,46.93,47.02,264400.0,34.0606,34.1186,34.0388,34.1041,264400.0
2010-08-17 09:30:00,47.54,47.8,47.25,47.47,168400.0,34.4813,34.6698,34.2709,34.4305,168400.0
2010-08-17 09:40:00,47.44,47.46,47.13,47.13,108600.0,34.4087,34.4232,34.1839,34.1839,108600.0
2010-08-17 09:50:00,47.13,47.24,47.05,47.22,118000.0,34.1839,34.2637,34.1259,34.2492,118000.0
2010-08-17 10:00:00,47.22,47.51,47.22,47.47,70600.0,34.2492,34.4595,34.2492,34.4305,70600.0
2010-08-17 10:10:00,47.46,47.48,47.27,47.29,71400.0,34.4232,34.4377,34.2854,34.2999,71400.0
2010-08-17 10:20:00,47.29,47.49,47.23,47.42,71000.0,34.2999,34.445,34.2564,34.3942,71000.0
2010-08-17 10:30:00,47.38,47.39,47.12,47.15,138400.0,34.3652,34.3725,34.1766,34.1984,138400.0
2010-08-17 10:40:00,47.15,47.22,47.14,47.15,99000.0,34.1984,34.2492,34.1911,34.1984,99000.0
2010-08-17 10:50:00,47.16,47.2,47.03,47.05,99400.0,34.2056,34.2347,34.1114,34.1259,99400.0
2010-08-17 11:00:00,47.05,47.15,46.99,47.03,137200.0,34.1259,34.1984,34.0823,34.1114,137200.0
2010-08-17 11:10:00,47.02,47.05,46.91,47.02,292400.0,34.1041,34.1259,34.0243,34.1041,292400.0
2010-08-17 11:20:00,47.02,47.04,46.9,46.93,122000.0,34.1041,34.1186,34.0171,34.0388,122000.0
2010-08-17 11:30:00,46.92,47.15,46.9,47.15,276400.0,34.0316,34.1984,34.0171,34.1984,276400.0
2010-08-17 11:40:00,47.15,47.18,47.07,47.08,95000.0,34.1984,34.2201,34.1404,34.1476,95000.0
2010-08-17 11:50:00,47.09,47.22,47.09,47.19,122800.0,34.1549,34.2492,34.1549,34.2274,122800.0
2010-08-17 12:00:00,47.19,47.2,47.08,47.09,86000.0,34.2274,34.2347,34.1476,34.1549,86000.0
2010-08-17 12:10:00,47.09,47.16,47.02,47.06,76400.0,34.1549,34.2056,34.1041,34.1331,76400.0
2010-08-17 12:20:00,47.07,47.12,47.02,47.12,46800.0,34.1404,34.1766,34.1041,34.1766,46800.0
2010-08-17 12:30:00,47.11,47.18,47.1,47.15,38000.0,34.1694,34.2201,34.1621,34.1984,38000.0
2010-08-17 12:40:00,47.15,47.22,47.15,47.22,41400.0,34.1984,34.2492,34.1984,34.2492,41400.0
2010-08-17 12:50:00,47.23,47.27,47.19,47.26,45000.0,34.2564,34.2854,34.2274,34.2782,45000.0
2010-08-17 13:00:00,47.26,47.35,47.24,47.34,47800.0,34.2782,34.3434,34.2637,34.3362,47800.0
2010-08-17 13:10:00,47.35,47.41,47.35,47.38,59200.0,34.3434,34.387,34.3434,34.3652,59200.0
2010-08-17 13:20:00,47.39,47.48,47.38,47.46,70400.0,34.3725,34.4377,34.3652,34.4232,70400.0
2010-08-17 13:30:00,47.48,47.52,47.45,47.52,79000.0,34.4377,34.4668,34.416,34.4668,79000.0
2010-08-17 13:40:00,47.51,47.51,47.38,47.48,44400.0,34.4595,34.4595,34.3652,34.4377,44400.0
2010-08-17 13:50:00,47.48,47.5,47.36,47.47,59200.0,34.4377,34.4522,34.3507,34.4305,59200.0
2010-08-17 14:00:00,47.47,47.49,47.37,47.42,46400.0,34.4305,34.445,34.358,34.3942,46400.0
2010-08-17 14:10:00,47.43,47.52,47.38,47.38,82000.0,34.4015,34.4668,34.3652,34.3652,82000.0
2010-08-17 14:20:00,47.37,47.54,47.36,47.5,75600.0,34.358,34.4813,34.3507,34.4522,75600.0
2010-08-17 14:30:00,47.5,47.56,47.47,47.47,84800.0,34.4522,34.4958,34.4305,34.4305,84800.0
2010-08-17 14:40:00,47.47,47.55,47.46,47.49,112200.0,34.4305,34.4885,34.4232,34.445,112200.0
2010-08-17 14:50:00,47.49,47.5,47.46,47.49,105000.0,34.445,34.4522,34.4232,34.445,105000.0
2010-08-17 15:00:00,47.49,47.49,47.38,47.44,96600.0,34.445,34.445,34.3652,34.4087,96600.0
2010-08-17 15:10:00,47.44,47.54,47.44,47.49,126000.0,34.4087,34.4813,34.4087,34.445,126000.0
2010-08-17 15:20:00,47.5,47.58,47.49,47.56,80000.0,34.4522,34.5103,34.445,34.4958,80000.0
2010-08-17 15:30:00,47.57,47.74,47.51,47.68,260200.0,34.503,34.6263,34.4595,34.5828,260200.0
2010-08-17 15:40:00,47.68,47.68,47.54,47.68,379000.0,34.5828,34.5828,34.4813,34.5828,379000.0
2010-08-17 15:50:00,47.68,47.7,47.45,47.56,474400.0,34.5828,34.5973,34.416,34.4958,474400.0
2010-08-18 09:30:00,47.38,47.5,46.78,46.99,79200.0,34.3652,34.4522,33.93,34.0823,79200.0
2010-08-18 09:40:00,47.01,47.08,46.73,46.79,104000.0,34.0968,34.1476,33.8938,33.9373,104000.0
2010-08-18 09:50:00,46.8,46.82,46.71,46.73,127000.0,33.9445,33.959,33.8793,33.8938,127000.0
2010-08-18 10:00:00,46.74,46.74,46.54,46.69,141600.0,33.901,33.901,33.7559,33.8647,141600.0
2010-08-18 10:10:00,46.7,46.8,46.6,46.62,155000.0,33.872,33.9445,33.7995,33.814,155000.0
2010-08-18 10:20:00,46.62,46.63,46.35,46.37,136400.0,33.814,33.8212,33.6181,33.6326,136400.0
2010-08-18 10:30:00,46.38,46.52,46.36,46.4,259800.0,33.6399,33.7414,33.6254,33.6544,259800.0
2010-08-18 10:40:00,46.39,46.42,46.23,46.25,189400.0,33.6472,33.6689,33.5311,33.5456,189400.0
2010-08-18 10:50:00,46.24,46.25,46.05,46.1,293800.0,33.5384,33.5456,33.4005,33.4368,293800.0
2010-08-18 11:00:00,46.08,46.22,45.98,46.12,237200.0,33.4223,33.5238,33.3498,33.4513,237200.0
2010-08-18 11:10:00,46.13,46.17,46.05,46.15,246400.0,33.4586,33.4876,33.4005,33.4731,246400.0
2010-08-18 11:20:00,46.16,46.35,46.15,46.25,365800.0,33.4803,33.6181,33.4731,33.5456,365800.0
2010-08-18 11:30:00,46.26,46.41,46.24,46.38,145400.0,33.5529,33.6617,33.5384,33.6399,145400.0
2010-08-18 11:40:00,46.38,46.42,46.29,46.35,180600.0,33.6399,33.6689,33.5746,33.6181,180600.0
2010-08-18 11:50:00,46.36,46.42,46.22,46.35,141000.0,33.6254,33.6689,33.5238,33.6181,141000.0
2010-08-18 12:00:00,46.33,46.36,46.18,46.23,154000.0,33.6036,33.6254,33.4948,33.5311,154000.0
2010-08-18 12:10:00,46.24,46.38,46.23,46.37,71200.0,33.5384,33.6399,33.5311,33.6326,71200.0
2010-08-18 12:20:00,46.38,46.38,46.28,46.31,47000.0,33.6399,33.6399,33.5674,33.5891,47000.0
2010-08-18 12:30:00,46.3,46.35,46.23,46.23,51600.0,33.5819,33.6181,33.5311,33.5311,51600.0
2010-08-18 12:40:00,46.26,46.32,46.24,46.32,48000.0,33.5529,33.5964,33.5384,33.5964,48000.0
2010-08-18 12:50:00,46.32,46.43,46.32,46.35,102000.0,33.5964,33.6762,33.5964,33.6181,102000.0
2010-08-18 13:00:00,46.37,46.57,46.35,46.54,89600.0,33.6326,33.7777,33.6181,33.7559,89600.0
2010-08-18 13:10:00,46.56,46.75,46.55,46.73,193200.0,33.7705,33.9083,33.7632,33.8938,193200.0
2010-08-18 13:20:00,46.72,46.73,46.6,46.67,108400.0,33.8865,33.8938,33.7995,33.8502,108400.0
2010-08-18 13:30:00,46.67,46.77,46.66,46.72,89600.0,33.8502,33.9228,33.843,33.8865,89600.0
2010-08-18 13:40:00,46.71,46.72,46.68,46.71,71400.0,33.8793,33.8865,33.8575,33.8793,71400.0
2010-08-18 13:50:00,46.71,46.71,46.63,46.68,110200.0,33.8793,33.8793,33.8212,33.8575,110200.0
2010-08-18 14:00:00,46.68,46.7,46.51,46.52,176000.0,33.8575,33.872,33.7342,33.7414,176000.0
2010-08-18 14:10:00,46.53,46.74,46.52,46.63,153600.0,33.7487,33.901,33.7414,33.8212,153600.0
2010-08-18 14:20:00,46.63,46.7,46.59,46.6,218800.0,33.8212,33.872,33.7922,33.7995,218800.0
2010-08-18 14:30:00,46.59,46.64,46.52,46.62,63200.0,33.7922,33.8285,33.7414,33.814,63200.0
2010-08-18 14:40:00,46.63,46.83,46.63,46.83,103000.0,33.8212,33.9663,33.8212,33.9663,103000.0
2010-08-18 14:50:00,46.83,46.83,46.7,46.73,51200.0,33.9663,33.9663,33.872,33.8938,51200.0
2010-08-18 15:00:00,46.74,46.79,46.68,46.7,101200.0,33.901,33.9373,33.8575,33.872,101200.0
2010-08-18 15:10:00,46.7,46.72,46.6,46.65,96200.0,33.872,33.8865,33.7995,33.8357,96200.0
2010-08-18 15:20:00,46.64,46.69,46.59,46.6,76200.0,33.8285,33.8647,33.7922,33.7995,76200.0
2010-08-18 15:30:00,46.6,46.74,46.58,46.69,218800.0,33.7995,33.901,33.785,33.8647,218800.0
2010-08-18 15:40:00,46.69,46.74,46.6,46.68,181400.0,33.8647,33.901,33.7995,33.8575,181400.0
2010-08-18 15:50:00,46.68,46.74,46.63,46.63,295400.0,33.8575,33.901,33.8212,33.8212,295400.0
2010-08-19 09:30:00,46.49,46.57,46.26,46.55,170600.0,33.7197,33.7777,33.5529,33.7632,170600.0
2010-08-19 09:40:00,46.56,46.8,46.52,46.65,114800.0,33.7705,33.9445,33.7414,33.8357,114800.0
2010-08-19 09:50:00,46.63,46.65,46.33,46.59,137000.0,33.8212,33.8357,33.6036,33.7922,137000.0
2010-08-19 10:00:00,46.58,46.58,46.09,46.38,376800.0,33.785,33.785,33.4296,33.6399,376800.0
2010-08-19 10:10:00,46.38,46.42,46.25,46.42,202400.0,33.6399,33.6689,33.5456,33.6689,202400.0
2010-08-19 10:20:00,46.43,46.43,46.22,46.23,119200.0,33.6762,33.6762,33.5238,33.5311,119200.0
2010-08-19 10:30:00,46.23,46.52,46.21,46.22,126800.0,33.5311,33.7414,33.5166,33.5238,126800.0
2010-08-19 10:40:00,46.23,46.37,46.1,46.37,168000.0,33.5311,33.6326,33.4368,33.6326,168000.0
2010-08-19 10:50:00,46.38,46.43,46.2,46.34,166200.0,33.6399,33.6762,33.5093,33.6109,166200.0
2010-08-19 11:00:00,46.33,46.35,46.1,46.16,129600.0,33.6036,33.6181,33.4368,33.4803,129600.0
2010-08-19 11:10:00,46.17,46.31,46.13,46.24,154000.0,33.4876,33.5891,33.4586,33.5384,154000.0
2010-08-19 11:20:00,46.25,46.29,46.1,46.1,117000.0,33.5456,33.5746,33.4368,33.4368,117000.0
2010-08-19 11:30:00,46.1,46.1,45.92,45.99,158400.0,33.4368,33.4368,33.3063,33.357,158400.0
2010-08-19 11:40:00,45.98,46.02,45.78,45.82,124200.0,33.3498,33.3788,33.2047,33.2337,124200.0
2010-08-19 11:50:00,45.82,45.9,45.76,45.79,126400.0,33.2337,33.2917,33.1902,33.212,126400.0
2010-08-19 12:00:00,45.79,45.82,45.76,45.81,143000.0,33.212,33.2337,33.1902,33.2265,143000.0
2010-08-19 12:10:00,45.81,45.87,45.74,45.87,97600.0,33.2265,33.27,33.1757,33.27,97600.0
2010-08-19 12:20:00,45.87,45.96,45.77,45.8,51200.0,33.27,33.3353,33.1975,33.2192,51200.0
2010-08-19 12:30:00,45.81,45.88,45.79,45.8,120000.0,33.2265,33.2772,33.212,33.2192,120000.0
2010-08-19 12:40:00,45.81,45.85,45.72,45.74,84800.0,33.2265,33.2555,33.1612,33.1757,84800.0
2010-08-19 12:50:00,45.74,45.77,45.6,45.77,197400.0,33.1757,33.1975,33.0742,33.1975,197400.0
2010-08-19 13:00:00,45.77,45.86,45.74,45.77,84400.0,33.1975,33.2627,33.1757,33.1975,84400.0
2010-08-19 13:10:00,45.75,45.79,45.72,45.79,76400.0,33.183,33.212,33.1612,33.212,76400.0
2010-08-19 13:20:00,45.77,45.79,45.69,45.69,47200.0,33.1975,33.212,33.1394,33.1394,47200.0
2010-08-19 13:30:00,45.69,45.76,45.67,45.76,89800.0,33.1394,33.1902,33.1249,33.1902,89800.0
2010-08-19 13:40:00,45.76,45.76,45.65,45.66,88200.0,33.1902,33.1902,33.1104,33.1177,88200.0
2010-08-19 13:50:00,45.67,45.71,45.63,45.67,82800.0,33.1249,33.1539,33.0959,33.1249,82800.0
2010-08-19 14:00:00,45.66,45.67,45.56,45.6,114800.0,33.1177,33.1249,33.0451,33.0742,114800.0
2010-08-19 14:10:00,45.6,45.65,45.59,45.63,73400.0,33.0742,33.1104,33.0669,33.0959,73400.0
2010-08-19 14:20:00,45.63,45.71,45.62,45.67,97000.0,33.0959,33.1539,33.0887,33.1249,97000.0
2010-08-19 14:30:00,45.67,45.74,45.64,45.65,116800.0,33.1249,33.1757,33.1032,33.1104,116800.0
2010-08-19 14:40:00,45.65,45.69,45.58,45.68,152600.0,33.1104,33.1394,33.0597,33.1322,152600.0
2010-08-19 14:50:00,45.67,45.8,45.65,45.67,126600.0,33.1249,33.2192,33.1104,33.1249,126600.0
2010-08-19 15:00:00,45.66,45.74,45.6,45.72,156400.0,33.1177,33.1757,33.0742,33.1612,156400.0
2010-08-19 15:10:00,45.72,45.95,45.68,45.88,153800.0,33.1612,33.328,33.1322,33.2772,153800.0
2010-08-19 15:20:00,45.88,45.94,45.84,45.88,195400.0,33.2772,33.3208,33.2482,33.2772,195400.0
2010-08-19 15:30:00,45.87,45.91,45.74,45.77,187800.0,33.27,33.299,33.1757,33.1975,187800.0
2010-08-19 15:40:00,45.76,45.81,45.69,45.79,313400.0,33.1902,33.2265,33.1394,33.212,313400.0
2010-08-19 15:50:00,45.79,45.84,45.74,45.76,459600.0,33.212,33.2482,33.1757,33.1902,459600.0
2010-08-20 09:30:00,45.63,45.65,45.35,45.58,533200.0,33.0959,33.1104,32.8928,33.0597,533200.0
2010-08-20 09:40:00,45.54,45.6,45.26,45.3,73800.0,33.0306,33.0742,32.8276,32.8566,73800.0
2010-08-20 09:50:00,45.29,45.35,45.22,45.29,96400.0,32.8493,32.8928,32.7985,32.8493,96400.0
2010-08-20 10:00:00,45.28,45.5,45.28,45.33,88000.0,32.8421,33.0016,32.8421,32.8783,88000.0
2010-08-20 10:10:00,45.33,45.5,45.31,45.41,87400.0,32.8783,33.0016,32.8638,32.9363,87400.0
2010-08-20 10:20:00,45.4,45.53,45.4,45.49,114000.0,32.9291,33.0234,32.9291,32.9944,114000.0
2010-08-20 10:30:00,45.51,45.68,45.47,45.59,139600.0,33.0089,33.1322,32.9799,33.0669,139600.0
2010-08-20 10:40:00,45.6,45.76,45.6,45.65,117000.0,33.0742,33.1902,33.0742,33.1104,117000.0
2010-08-20 10:50:00,45.65,45.68,45.53,45.67,111200.0,33.1104,33.1322,33.0234,33.1249,111200.0
2010-08-20 11:00:00,45.66,45.78,45.61,45.77,128600.0,33.1177,33.2047,33.0814,33.1975,128600.0
2010-08-20 11:10:00,45.77,45.77,45.63,45.66,91400.0,33.1975,33.1975,33.0959,33.1177,91400.0
2010-08-20 11:20:00,45.65,45.67,45.57,45.65,111200.0,33.1104,33.1249,33.0524,33.1104,111200.0
2010-08-20 11:30:00,45.65,45.74,45.6,45.62,120600.0,33.1104,33.1757,33.0742,33.0887,120600.0
2010-08-20 11:40:00,45.62,45.7,45.57,45.58,90000.0,33.0887,33.1467,33.0524,33.0597,90000.0
2010-08-20 11:50:00,45.57,45.65,45.52,45.58,72000.0,33.0524,33.1104,33.0161,33.0597,72000.0
2010-08-20 12:00:00,45.59,45.61,45.51,45.54,46600.0,33.0669,33.0814,33.0089,33.0306,46600.0
2010-08-20 12:10:00,45.54,45.56,45.41,45.41,75200.0,33.0306,33.0451,32.9363,32.9363,75200.0
2010-08-20 12:20:00,45.4,45.52,45.38,45.48,94200.0,32.9291,33.0161,32.9146,32.9871,94200.0
2010-08-20 12:30:00,45.48,45.49,45.37,45.45,78600.0,32.9871,32.9944,32.9073,32.9654,78600.0
2010-08-20 12:40:00,45.44,45.46,45.29,45.31,158200.0,32.9581,32.9726,32.8493,32.8638,158200.0
2010-08-20 12:50:00,45.3,45.38,45.3,45.36,82400.0,32.8566,32.9146,32.8566,32.9001,82400.0
2010-08-20 13:00:00,45.37,45.59,45.35,45.58,91600.0,32.9073,33.0669,32.8928,33.0597,91600.0
2010-08-20 13:10:00,45.58,45.62,45.52,45.56,116000.0,33.0597,33.0887,33.0161,33.0451,116000.0
2010-08-20 13:20:00,45.56,45.75,45.55,45.68,88400.0,33.0451,33.183,33.0379,33.1322,88400.0
2010-08-20 13:30:00,45.69,45.7,45.56,45.57,75200.0,33.1394,33.1467,33.0451,33.0524,75200.0
2010-08-20 13:40:00,45.57,45.6,45.55,45.59,90600.0,33.0524,33.0742,33.0379,33.0669,90600.0
2010-08-20 13:50:00,45.59,45.62,45.54,45.58,120000.0,33.0669,33.0887,33.0306,33.0597,120000.0
2010-08-20 14:00:00,45.56,45.63,45.56,45.63,79000.0,33.0451,33.0959,33.0451,33.0959,79000.0
2010-08-20 14:10:00,45.63,45.83,45.6,45.82,94400.0,33.0959,33.241,33.0742,33.2337,94400.0
2010-08-20 14:20:00,45.82,45.85,45.74,45.74,121800.0,33.2337,33.2555,33.1757,33.1757,121800.0
2010-08-20 14:30:00,45.75,45.77,45.67,45.73,164800.0,33.183,33.1975,33.1249,33.1684,164800.0
2010-08-20 14:40:00,45.74,45.77,45.7,45.73,117200.0,33.1757,33.1975,33.1467,33.1684,117200.0
2010-08-20 14:50:00,45.72,45.85,45.72,45.84,113400.0,33.1612,33.2555,33.1612,33.2482,113400.0
2010-08-20 15:00:00,45.83,45.84,45.77,45.84,163400.0,33.241,33.2482,33.1975,33.2482,163400.0
2010-08-20 15:10:00,45.84,45.85,45.71,45.73,185200.0,33.2482,33.2555,33.1539,33.1684,185200.0
2010-08-20 15:20:00,45.73,45.74,45.67,45.71,132000.0,33.1684,33.1757,33.1249,33.1539,132000.0
2010-08-20 15:30:00,45.71,45.77,45.62,45.66,309000.0,33.1539,33.1975,33.0887,33.1177,309000.0
2010-08-20 15:40:00,45.65,45.79,45.65,45.69,254400.0,33.1104,33.212,33.1104,33.1394,254400.0
2010-08-20 15:50:00,45.69,45.79,45.69,45.73,602800.0,33.1394,33.212,33.1394,33.1684,602800.0
2010-08-23 09:30:00,45.82,45.89,45.7,45.82,52800.0,33.2337,33.2845,33.1467,33.2337,52800.0
2010-08-23 09:40:00,45.84,45.9,45.74,45.81,138800.0,33.2482,33.2917,33.1757,33.2265,138800.0
2010-08-23 09:50:00,45.82,45.99,45.82,45.99,48000.0,33.2337,33.357,33.2337,33.357,48000.0
2010-08-23 10:00:00,45.97,46.22,45.91,46.19,118000.0,33.3425,33.5238,33.299,33.5021,118000.0
2010-08-23 10:10:00,46.18,46.36,46.15,46.29,149000.0,33.4948,33.6254,33.4731,33.5746,149000.0
2010-08-23 10:20:00,46.28,46.42,46.2,46.36,119600.0,33.5674,33.6689,33.5093,33.6254,119600.0
2010-08-23 10:30:00,46.36,46.48,46.34,46.4,130000.0,33.6254,33.7124,33.6109,33.6544,130000.0
2010-08-23 10:40:00,46.38,46.44,46.19,46.19,109800.0,33.6399,33.6834,33.5021,33.5021,109800.0
2010-08-23 10:50:00,46.2,46.34,46.19,46.33,132000.0,33.5093,33.6109,33.5021,33.6036,132000.0
2010-08-23 11:00:00,46.33,46.41,46.21,46.4,144000.0,33.6036,33.6617,33.5166,33.6544,144000.0
2010-08-23 11:10:00,46.41,46.41,46.32,46.38,92200.0,33.6617,33.6617,33.5964,33.6399,92200.0
2010-08-23 11:20:00,46.39,46.41,46.22,46.23,108600.0,33.6472,33.6617,33.5238,33.5311,108600.0
2010-08-23 11:30:00,46.24,46.29,46.1,46.1,93000.0,33.5384,33.5746,33.4368,33.4368,93000.0
2010-08-23 11:40:00,46.1,46.24,46.08,46.17,63200.0,33.4368,33.5384,33.4223,33.4876,63200.0
2010-08-23 11:50:00,46.16,46.23,46.12,46.13,25400.0,33.4803,33.5311,33.4513,33.4586,25400.0
2010-08-23 12:00:00,46.13,46.21,46.1,46.16,22000.0,33.4586,33.5166,33.4368,33.4803,22000.0
2010-08-23 12:10:00,46.14,46.24,46.13,46.17,28200.0,33.4658,33.5384,33.4586,33.4876,28200.0
2010-08-23 12:20:00,46.18,46.21,46.13,46.16,28200.0,33.4948,33.5166,33.4586,33.4803,28200.0
2010-08-23 12:30:00,46.15,46.23,46.1,46.16,13400.0,33.4731,33.5311,33.4368,33.4803,13400.0
2010-08-23 12:40:00,46.14,46.15,46.06,46.09,21800.0,33.4658,33.4731,33.4078,33.4296,21800.0
2010-08-23 12:50:00,46.1,46.12,46.05,46.07,38400.0,33.4368,33.4513,33.4005,33.4151,38400.0
2010-08-23 13:00:00,46.07,46.11,46.01,46.06,40400.0,33.4151,33.4441,33.3715,33.4078,40400.0
2010-08-23 13:10:00,46.07,46.1,46.02,46.09,42000.0,33.4151,33.4368,33.3788,33.4296,42000.0
2010-08-23 13:20:00,46.1,46.14,46.09,46.14,28800.0,33.4368,33.4658,33.4296,33.4658,28800.0
2010-08-23 13:30:00,46.13,46.2,46.1,46.15,65600.0,33.4586,33.5093,33.4368,33.4731,65600.0
2010-08-23 13:40:00,46.17,46.27,46.15,46.19,102800.0,33.4876,33.5601,33.4731,33.5021,102800.0
2010-08-23 13:50:00,46.2,46.32,46.2,46.24,114800.0,33.5093,33.5964,33.5093,33.5384,114800.0
2010-08-23 14:00:00,46.22,46.35,46.2,46.33,86200.0,33.5238,33.6181,33.5093,33.6036,86200.0
2010-08-23 14:10:00,46.33,46.37,46.24,46.27,64800.0,33.6036,33.6326,33.5384,33.5601,64800.0
2010-08-23 14:20:00,46.27,46.28,46.21,46.22,34400.0,33.5601,33.5674,33.5166,33.5238,34400.0
2010-08-23 14:30:00,46.21,46.32,46.21,46.3,37800.0,33.5166,33.5964,33.5166,33.5819,37800.0
2010-08-23 14:40:00,46.31,46.32,46.22,46.25,59200.0,33.5891,33.5964,33.5238,33.5456,59200.0
2010-08-23 14:50:00,46.24,46.27,46.13,46.13,105400.0,33.5384,33.5601,33.4586,33.4586,105400.0
2010-08-23 15:00:00,46.14,46.2,46.13,46.16,71600.0,33.4658,33.5093,33.4586,33.4803,71600.0
2010-08-23 15:10:00,46.15,46.2,46.12,46.13,80600.0,33.4731,33.5093,33.4513,33.4586,80600.0
2010-08-23 15:20:00,46.13,46.14,45.9,45.93,197800.0,33.4586,33.4658,33.2917,33.3135,197800.0
2010-08-23 15:30:00,45.93,45.99,45.82,45.84,147600.0,33.3135,33.357,33.2337,33.2482,147600.0
2010-08-23 15:40:00,45.84,45.88,45.73,45.79,241800.0,33.2482,33.2772,33.1684,33.212,241800.0
2010-08-23 15:50:00,45.79,45.95,45.79,45.88,633000.0,33.212,33.328,33.212,33.2772,633000.0
2010-08-24 09:30:00,45.15,45.15,44.66,44.84,184800.0,32.7478,32.7478,32.3924,32.5229,184800.0
2010-08-24 09:40:00,44.85,44.93,44.75,44.77,87800.0,32.5302,32.5882,32.4576,32.4721,87800.0
2010-08-24 09:50:00,44.75,44.83,44.69,44.76,171200.0,32.4576,32.5157,32.4141,32.4649,171200.0
2010-08-24 10:00:00,44.73,44.73,44.33,44.39,300600.0,32.4431,32.4431,32.153,32.1965,300600.0
2010-08-24 10:10:00,44.38,44.6,44.37,44.48,323400.0,32.1893,32.3488,32.182,32.2618,323400.0
2010-08-24 10:20:00,44.48,44.69,44.45,44.67,197000.0,32.2618,32.4141,32.24,32.3996,197000.0
2010-08-24 10:30:00,44.66,44.77,44.63,44.63,146600.0,32.3924,32.4721,32.3706,32.3706,146600.0
2010-08-24 10:40:00,44.64,44.84,44.64,44.82,251800.0,32.3779,32.5229,32.3779,32.5084,251800.0
2010-08-24 10:50:00,44.85,44.99,44.81,44.97,114000.0,32.5302,32.6317,32.5012,32.6172,114000.0
2010-08-24 11:00:00,44.99,45.13,44.89,44.9,112600.0,32.6317,32.7333,32.5592,32.5664,112600.0
2010-08-24 11:10:00,44.91,44.96,44.82,44.89,128800.0,32.5737,32.61,32.5084,32.5592,128800.0
2010-08-24 11:20:00,44.89,45.0,44.88,44.97,46600.0,32.5592,32.639,32.5519,32.6172,46600.0
2010-08-24 11:30:00,44.99,45.16,44.95,45.1,59400.0,32.6317,32.755,32.6027,32.7115,59400.0
2010-08-24 11:40:00,45.1,45.24,45.0,45.0,81400.0,32.7115,32.813,32.639,32.639,81400.0
2010-08-24 11:50:00,45.01,45.04,44.83,45.04,72000.0,32.6462,32.668,32.5157,32.668,72000.0
2010-08-24 12:00:00,45.03,45.1,45.01,45.05,43600.0,32.6607,32.7115,32.6462,32.6752,43600.0
2010-08-24 12:10:00,45.05,45.07,44.92,44.94,33600.0,32.6752,32.6897,32.5809,32.5955,33600.0
2010-08-24 12:20:00,44.95,44.95,44.79,44.81,31000.0,32.6027,32.6027,32.4867,32.5012,31000.0
2010-08-24 12:30:00,44.81,44.88,44.79,44.84,35800.0,32.5012,32.5519,32.4867,32.5229,35800.0
2010-08-24 12:40:00,44.86,44.86,44.77,44.8,50800.0,32.5374,32.5374,32.4721,32.4939,50800.0
2010-08-24 12:50:00,44.8,44.94,44.77,44.87,73200.0,32.4939,32.5955,32.4721,32.5447,73200.0
2010-08-24 13:00:00,44.88,44.9,44.75,44.81,57800.0,32.5519,32.5664,32.4576,32.5012,57800.0
2010-08-24 13:10:00,44.81,44.85,44.77,44.81,48200.0,32.5012,32.5302,32.4721,32.5012,48200.0
2010-08-24 13:20:00,44.81,44.97,44.76,44.97,45800.0,32.5012,32.6172,32.4649,32.6172,45800.0
2010-08-24 13:30:00,44.97,45.03,44.92,44.98,93600.0,32.6172,32.6607,32.5809,32.6245,93600.0
2010-08-24 13:40:00,44.98,44.99,44.76,44.8,290000.0,32.6245,32.6317,32.4649,32.4939,290000.0
2010-08-24 13:50:00,44.79,44.83,44.72,44.74,51000.0,32.4867,32.5157,32.4359,32.4504,51000.0
2010-08-24 14:00:00,44.76,44.88,44.74,44.85,147400.0,32.4649,32.5519,32.4504,32.5302,147400.0
2010-08-24 14:10:00,44.86,44.99,44.82,44.94,189200.0,32.5374,32.6317,32.5084,32.5955,189200.0
2010-08-24 14:20:00,44.94,44.95,44.82,44.84,65600.0,32.5955,32.6027,32.5084,32.5229,65600.0
2010-08-24 14:30:00,44.84,44.84,44.72,44.78,131400.0,32.5229,32.5229,32.4359,32.4794,131400.0
2010-08-24 14:40:00,44.79,44.8,44.55,44.58,168600.0,32.4867,32.4939,32.3126,32.3343,168600.0
2010-08-24 14:50:00,44.57,44.59,43.77,44.26,795000.0,32.3271,32.3416,31.7468,32.1022,795000.0
2010-08-24 15:00:00,44.29,44.5,44.27,44.47,270200.0,32.124,32.2763,32.1095,32.2546,270200.0
2010-08-24 15:10:00,44.48,44.49,44.33,44.39,145200.0,32.2618,32.2691,32.153,32.1965,145200.0
2010-08-24 15:20:00,44.38,44.52,44.35,44.48,268200.0,32.1893,32.2908,32.1675,32.2618,268200.0
2010-08-24 15:30:00,44.48,44.53,44.27,44.34,346800.0,32.2618,32.2981,32.1095,32.1603,346800.0
2010-08-24 15:40:00,44.34,44.48,44.32,44.41,449000.0,32.1603,32.2618,32.1458,32.211,449000.0
2010-08-24 15:50:00,44.41,44.42,44.24,44.31,534800.0,32.211,32.2183,32.0877,32.1385,534800.0
2010-08-25 09:30:00,43.96,43.99,43.62,43.85,201000.0,31.8846,31.9064,31.638,31.8049,201000.0
2010-08-25 09:40:00,43.85,43.93,43.64,43.65,185400.0,31.8049,31.8629,31.6525,31.6598,185400.0
2010-08-25 09:50:00,43.65,43.66,43.19,43.25,341400.0,31.6598,31.6671,31.3262,31.3697,341400.0
2010-08-25 10:00:00,43.24,43.42,43.1,43.4,478000.0,31.3624,31.493,31.2609,31.4785,478000.0
2010-08-25 10:10:00,43.39,43.41,43.04,43.09,184800.0,31.4712,31.4857,31.2174,31.2536,184800.0
2010-08-25 10:20:00,43.09,43.13,42.97,42.99,196400.0,31.2536,31.2826,31.1666,31.1811,196400.0
2010-08-25 10:30:00,42.98,43.04,42.71,42.82,342400.0,31.1738,31.2174,30.978,31.0578,342400.0
2010-08-25 10:40:00,42.81,43.1,42.81,43.1,170200.0,31.0505,31.2609,31.0505,31.2609,170200.0
2010-08-25 10:50:00,43.1,43.15,42.96,42.98,198600.0,31.2609,31.2971,31.1593,31.1738,198600.0
2010-08-25 11:00:00,42.99,43.22,42.98,43.1,319800.0,31.1811,31.3479,31.1738,31.2609,319800.0
2010-08-25 11:10:00,43.12,43.17,42.93,43.15,223600.0,31.2754,31.3117,31.1376,31.2971,223600.0
2010-08-25 11:20:00,43.13,43.31,43.12,43.22,180400.0,31.2826,31.4132,31.2754,31.3479,180400.0
2010-08-25 11:30:00,43.24,43.26,43.07,43.13,96200.0,31.3624,31.3769,31.2391,31.2826,96200.0
2010-08-25 11:40:00,43.13,43.15,43.02,43.05,69800.0,31.2826,31.2971,31.2029,31.2246,69800.0
2010-08-25 11:50:00,43.04,43.15,43.02,43.13,149000.0,31.2174,31.2971,31.2029,31.2826,149000.0
2010-08-25 12:00:00,43.13,43.2,43.08,43.12,109000.0,31.2826,31.3334,31.2464,31.2754,109000.0
2010-08-25 12:10:00,43.1,43.2,43.08,43.13,79200.0,31.2609,31.3334,31.2464,31.2826,79200.0
2010-08-25 12:20:00,43.13,43.17,43.05,43.05,84000.0,31.2826,31.3117,31.2246,31.2246,84000.0
2010-08-25 12:30:00,43.03,43.11,42.97,42.97,80400.0,31.2101,31.2681,31.1666,31.1666,80400.0
2010-08-25 12:40:00,42.97,42.99,42.93,42.98,79600.0,31.1666,31.1811,31.1376,31.1738,79600.0
2010-08-25 12:50:00,42.98,43.03,42.94,42.99,71600.0,31.1738,31.2101,31.1448,31.1811,71600.0
2010-08-25 13:00:00,42.98,43.03,42.96,43.0,58200.0,31.1738,31.2101,31.1593,31.1883,58200.0
2010-08-25 13:10:00,43.0,43.09,42.99,43.07,92200.0,31.1883,31.2536,31.1811,31.2391,92200.0
2010-08-25 13:20:00,43.07,43.13,42.96,42.96,95000.0,31.2391,31.2826,31.1593,31.1593,95000.0
2010-08-25 13:30:00,42.96,43.03,42.93,43.02,131000.0,31.1593,31.2101,31.1376,31.2029,131000.0
2010-08-25 13:40:00,43.01,43.1,42.99,43.08,94400.0,31.1956,31.2609,31.1811,31.2464,94400.0
2010-08-25 13:50:00,43.09,43.13,43.0,43.0,167400.0,31.2536,31.2826,31.1883,31.1883,167400.0
2010-08-25 14:00:00,43.01,43.16,42.99,43.15,249000.0,31.1956,31.3044,31.1811,31.2971,249000.0
2010-08-25 14:10:00,43.15,43.27,43.13,43.2,249600.0,31.2971,31.3842,31.2826,31.3334,249600.0
2010-08-25 14:20:00,43.18,43.23,43.16,43.19,87000.0,31.3189,31.3552,31.3044,31.3262,87000.0
2010-08-25 14:30:00,43.2,43.38,43.15,43.37,186200.0,31.3334,31.464,31.2971,31.4567,186200.0
2010-08-25 14:40:00,43.38,43.49,43.37,43.49,152000.0,31.464,31.5438,31.4567,31.5438,152000.0
2010-08-25 14:50:00,43.49,43.5,43.39,43.44,195600.0,31.5438,31.551,31.4712,31.5075,195600.0
2010-08-25 15:00:00,43.45,43.52,43.4,43.48,168800.0,31.5147,31.5655,31.4785,31.5365,168800.0
2010-08-25 15:10:00,43.48,43.61,43.48,43.5,206600.0,31.5365,31.6308,31.5365,31.551,206600.0
2010-08-25 15:20:00,43.5,43.56,43.45,43.54,181200.0,31.551,31.5945,31.5147,31.58,181200.0
2010-08-25 15:30:00,43.54,43.85,43.53,43.8,296400.0,31.58,31.8049,31.5728,31.7686,296400.0
2010-08-25 15:40:00,43.81,43.93,43.79,43.81,400600.0,31.7759,31.8629,31.7613,31.7759,400600.0
2010-08-25 15:50:00,43.81,43.86,43.74,43.75,353600.0,31.7759,31.8121,31.7251,31.7323,353600.0
2010-08-26 09:30:00,44.04,44.28,43.95,44.1,138800.0,31.9427,32.1167,31.8774,31.9862,138800.0
2010-08-26 09:40:00,44.1,44.22,44.02,44.06,79600.0,31.9862,32.0732,31.9282,31.9572,79600.0
2010-08-26 09:50:00,44.05,44.21,43.9,44.18,101000.0,31.9499,32.066,31.8411,32.0442,101000.0
2010-08-26 10:00:00,44.18,44.35,44.13,44.35,56400.0,32.0442,32.1675,32.008,32.1675,56400.0
2010-08-26 10:10:00,44.34,44.41,44.24,44.41,84600.0,32.1603,32.211,32.0877,32.211,84600.0
2010-08-26 10:20:00,44.42,44.42,44.22,44.34,66000.0,32.2183,32.2183,32.0732,32.1603,66000.0
2010-08-26 10:30:00,44.35,44.45,44.13,44.4,180000.0,32.1675,32.24,32.008,32.2038,180000.0
2010-08-26 10:40:00,44.4,44.51,44.4,44.44,114400.0,32.2038,32.2836,32.2038,32.2328,114400.0
2010-08-26 10:50:00,44.44,44.48,44.31,44.35,121000.0,32.2328,32.2618,32.1385,32.1675,121000.0
2010-08-26 11:00:00,44.35,44.35,43.86,43.93,106400.0,32.1675,32.1675,31.8121,31.8629,106400.0
2010-08-26 11:10:00,43.93,44.02,43.91,43.96,111200.0,31.8629,31.9282,31.8484,31.8846,111200.0
2010-08-26 11:20:00,43.96,43.96,43.85,43.94,100200.0,31.8846,31.8846,31.8049,31.8701,100200.0
2010-08-26 11:30:00,43.94,44.16,43.92,44.07,101400.0,31.8701,32.0297,31.8556,31.9644,101400.0
2010-08-26 11:40:00,44.06,44.12,44.01,44.12,171800.0,31.9572,32.0007,31.9209,32.0007,171800.0
2010-08-26 11:50:00,44.12,44.13,43.95,44.12,159200.0,32.0007,32.008,31.8774,32.0007,159200.0
2010-08-26 12:00:00,44.12,44.15,44.01,44.03,67800.0,32.0007,32.0225,31.9209,31.9354,67800.0
2010-08-26 12:10:00,44.05,44.05,43.83,43.85,30000.0,31.9499,31.9499,31.7904,31.8049,30000.0
2010-08-26 12:20:00,43.87,43.99,43.84,43.92,34200.0,31.8194,31.9064,31.7976,31.8556,34200.0
2010-08-26 12:30:00,43.92,43.93,43.87,43.87,28000.0,31.8556,31.8629,31.8194,31.8194,28000.0
2010-08-26 12:40:00,43.87,43.87,43.8,43.82,31400.0,31.8194,31.8194,31.7686,31.7831,31400.0
2010-08-26 12:50:00,43.84,43.84,43.69,43.81,48200.0,31.7976,31.7976,31.6888,31.7759,48200.0
2010-08-26 13:00:00,43.83,43.87,43.72,43.73,46600.0,31.7904,31.8194,31.7106,31.7178,46600.0
2010-08-26 13:10:00,43.72,43.74,43.68,43.7,53800.0,31.7106,31.7251,31.6816,31.6961,53800.0
2010-08-26 13:20:00,43.7,43.73,43.67,43.7,85000.0,31.6961,31.7178,31.6743,31.6961,85000.0
2010-08-26 13:30:00,43.71,43.76,43.68,43.7,94400.0,31.7033,31.7396,31.6816,31.6961,94400.0
2010-08-26 13:40:00,43.7,43.71,43.65,43.66,69200.0,31.6961,31.7033,31.6598,31.6671,69200.0
2010-08-26 13:50:00,43.66,43.67,43.52,43.55,82800.0,31.6671,31.6743,31.5655,31.5873,82800.0
2010-08-26 14:00:00,43.53,43.57,43.47,43.47,94200.0,31.5728,31.6018,31.5292,31.5292,94200.0
2010-08-26 14:10:00,43.47,43.49,43.31,43.37,176200.0,31.5292,31.5438,31.4132,31.4567,176200.0
2010-08-26 14:20:00,43.37,43.4,43.34,43.35,92400.0,31.4567,31.4785,31.435,31.4422,92400.0
2010-08-26 14:30:00,43.36,43.38,43.26,43.38,94200.0,31.4495,31.464,31.3769,31.464,94200.0
2010-08-26 14:40:00,43.38,43.38,43.25,43.29,106400.0,31.464,31.464,31.3697,31.3987,106400.0
2010-08-26 14:50:00,43.29,43.35,43.1,43.13,103600.0,31.3987,31.4422,31.2609,31.2826,103600.0
2010-08-26 15:00:00,43.13,43.17,43.09,43.14,179000.0,31.2826,31.3117,31.2536,31.2899,179000.0
2010-08-26 15:10:00,43.14,43.29,43.14,43.27,159000.0,31.2899,31.3987,31.2899,31.3842,159000.0
2010-08-26 15:20:00,43.27,43.37,43.22,43.31,161000.0,31.3842,31.4567,31.3479,31.4132,161000.0
2010-08-26 15:30:00,43.31,43.4,43.26,43.38,134400.0,31.4132,31.4785,31.3769,31.464,134400.0
2010-08-26 15:40:00,43.38,43.55,43.37,43.51,309400.0,31.464,31.5873,31.4567,31.5583,309400.0
2010-08-26 15:50:00,43.5,43.52,43.32,43.34,408600.0,31.551,31.5655,31.4204,31.435,408600.0
2010-08-27 09:30:00,43.73,43.83,43.44,43.44,118400.0,31.7178,31.7904,31.5075,31.5075,118400.0
2010-08-27 09:40:00,43.45,43.51,43.13,43.28,109800.0,31.5147,31.5583,31.2826,31.3914,109800.0
2010-08-27 09:50:00,43.29,43.58,43.23,43.32,203400.0,31.3987,31.609,31.3552,31.4204,203400.0
2010-08-27 10:00:00,43.33,43.42,42.9,43.05,163800.0,31.4277,31.493,31.1158,31.2246,163800.0
2010-08-27 10:10:00,43.06,43.48,43.04,43.46,100200.0,31.2319,31.5365,31.2174,31.522,100200.0
2010-08-27 10:20:00,43.43,43.72,43.35,43.64,79800.0,31.5002,31.7106,31.4422,31.6525,79800.0
2010-08-27 10:30:00,43.63,43.85,43.6,43.82,103800.0,31.6453,31.8049,31.6235,31.7831,103800.0
2010-08-27 10:40:00,43.84,43.95,43.77,43.95,64800.0,31.7976,31.8774,31.7468,31.8774,64800.0
2010-08-27 10:50:00,43.92,44.08,43.92,44.06,90400.0,31.8556,31.9717,31.8556,31.9572,90400.0
2010-08-27 11:00:00,44.08,44.48,44.08,44.46,228400.0,31.9717,32.2618,31.9717,32.2473,228400.0
2010-08-27 11:10:00,44.46,44.52,44.35,44.37,169600.0,32.2473,32.2908,32.1675,32.182,169600.0
2010-08-27 11:20:00,44.37,44.4,44.27,44.31,72600.0,32.182,32.2038,32.1095,32.1385,72600.0
2010-08-27 11:30:00,44.31,44.35,44.18,44.19,118000.0,32.1385,32.1675,32.0442,32.0515,118000.0
2010-08-27 11:40:00,44.2,44.32,44.08,44.29,83000.0,32.0587,32.1458,31.9717,32.124,83000.0
2010-08-27 11:50:00,44.31,44.37,44.28,44.34,50000.0,32.1385,32.182,32.1167,32.1603,50000.0
2010-08-27 12:00:00,44.32,44.48,44.27,44.42,90200.0,32.1458,32.2618,32.1095,32.2183,90200.0
2010-08-27 12:10:00,44.41,44.51,44.4,44.49,75000.0,32.211,32.2836,32.2038,32.2691,75000.0
2010-08-27 12:20:00,44.49,44.52,44.45,44.48,56800.0,32.2691,32.2908,32.24,32.2618,56800.0
2010-08-27 12:30:00,44.48,44.52,44.43,44.45,91000.0,32.2618,32.2908,32.2255,32.24,91000.0
2010-08-27 12:40:00,44.45,44.48,44.29,44.31,43000.0,32.24,32.2618,32.124,32.1385,43000.0
2010-08-27 12:50:00,44.28,44.3,44.09,44.09,51000.0,32.1167,32.1313,31.9789,31.9789,51000.0
2010-08-27 13:00:00,44.11,44.14,44.09,44.12,35600.0,31.9934,32.0152,31.9789,32.0007,35600.0
2010-08-27 13:10:00,44.1,44.17,44.0,44.14,73400.0,31.9862,32.037,31.9137,32.0152,73400.0
2010-08-27 13:20:00,44.13,44.35,44.13,44.33,107800.0,32.008,32.1675,32.008,32.153,107800.0
2010-08-27 13:30:00,44.35,44.51,44.31,44.47,82400.0,32.1675,32.2836,32.1385,32.2546,82400.0
2010-08-27 13:40:00,44.48,44.5,44.38,44.38,33800.0,32.2618,32.2763,32.1893,32.1893,33800.0
2010-08-27 13:50:00,44.38,44.51,44.38,44.49,58600.0,32.1893,32.2836,32.1893,32.2691,58600.0
2010-08-27 14:00:00,44.49,44.54,44.44,44.47,82600.0,32.2691,32.3053,32.2328,32.2546,82600.0
2010-08-27 14:10:00,44.49,44.5,44.44,44.47,55000.0,32.2691,32.2763,32.2328,32.2546,55000.0
2010-08-27 14:20:00,44.47,44.47,44.35,44.42,78200.0,32.2546,32.2546,32.1675,32.2183,78200.0
2010-08-27 14:30:00,44.41,44.46,44.35,44.41,68600.0,32.211,32.2473,32.1675,32.211,68600.0
2010-08-27 14:40:00,44.44,44.47,44.37,44.38,54400.0,32.2328,32.2546,32.182,32.1893,54400.0
2010-08-27 14:50:00,44.37,44.42,44.34,44.41,39000.0,32.182,32.2183,32.1603,32.211,39000.0
2010-08-27 15:00:00,44.41,44.43,44.32,44.38,57200.0,32.211,32.2255,32.1458,32.1893,57200.0
2010-08-27 15:10:00,44.39,44.46,44.38,44.41,124000.0,32.1965,32.2473,32.1893,32.211,124000.0
2010-08-27 15:20:00,44.42,44.71,44.41,44.69,174200.0,32.2183,32.4286,32.211,32.4141,174200.0
2010-08-27 15:30:00,44.68,44.75,44.61,44.65,149000.0,32.4069,32.4576,32.3561,32.3851,149000.0
2010-08-27 15:40:00,44.65,44.81,44.63,44.72,238000.0,32.3851,32.5012,32.3706,32.4359,238000.0
2010-08-27 15:50:00,44.72,44.79,44.7,44.71,404000.0,32.4359,32.4867,32.4214,32.4286,404000.0
2010-08-30 09:30:00,44.85,44.93,44.62,44.89,250000.0,32.5302,32.5882,32.3634,32.5592,250000.0
2010-08-30 09:40:00,44.88,44.97,44.72,44.79,117000.0,32.5519,32.6172,32.4359,32.4867,117000.0
2010-08-30 09:50:00,44.75,44.87,44.7,44.86,153800.0,32.4576,32.5447,32.4214,32.5374,153800.0
2010-08-30 10:00:00,44.85,44.88,44.76,44.83,154600.0,32.5302,32.5519,32.4649,32.5157,154600.0
2010-08-30 10:10:00,44.83,44.85,44.75,44.8,260400.0,32.5157,32.5302,32.4576,32.4939,260400.0
2010-08-30 10:20:00,44.8,44.8,44.58,44.77,252000.0,32.4939,32.4939,32.3343,32.4721,252000.0
2010-08-30 10:30:00,44.76,44.77,44.62,44.68,79800.0,32.4649,32.4721,32.3634,32.4069,79800.0
2010-08-30 10:40:00,44.68,44.7,44.57,44.66,89000.0,32.4069,32.4214,32.3271,32.3924,89000.0
2010-08-30 10:50:00,44.66,44.76,44.66,44.7,110000.0,32.3924,32.4649,32.3924,32.4214,110000.0
2010-08-30 11:00:00,44.7,44.75,44.56,44.57,98200.0,32.4214,32.4576,32.3198,32.3271,98200.0
2010-08-30 11:10:00,44.58,44.6,44.46,44.52,58600.0,32.3343,32.3488,32.2473,32.2908,58600.0
2010-08-30 11:20:00,44.51,44.52,44.37,44.4,93200.0,32.2836,32.2908,32.182,32.2038,93200.0
2010-08-30 11:30:00,44.4,44.47,44.36,44.38,69800.0,32.2038,32.2546,32.1748,32.1893,69800.0
2010-08-30 11:40:00,44.38,44.41,44.17,44.24,72600.0,32.1893,32.211,32.037,32.0877,72600.0
2010-08-30 11:50:00,44.24,44.24,44.16,44.23,53400.0,32.0877,32.0877,32.0297,32.0805,53400.0
2010-08-30 12:00:00,44.24,44.26,44.16,44.26,91400.0,32.0877,32.1022,32.0297,32.1022,91400.0
2010-08-30 12:10:00,44.26,44.29,44.1,44.13,51800.0,32.1022,32.124,31.9862,32.008,51800.0
2010-08-30 12:20:00,44.15,44.16,44.1,44.15,42000.0,32.0225,32.0297,31.9862,32.0225,42000.0
2010-08-30 12:30:00,44.16,44.22,44.13,44.22,66400.0,32.0297,32.0732,32.008,32.0732,66400.0
2010-08-30 12:40:00,44.21,44.42,44.21,44.36,90400.0,32.066,32.2183,32.066,32.1748,90400.0
2010-08-30 12:50:00,44.36,44.38,44.27,44.29,60800.0,32.1748,32.1893,32.1095,32.124,60800.0
2010-08-30 13:00:00,44.26,44.35,44.24,44.32,61000.0,32.1022,32.1675,32.0877,32.1458,61000.0
2010-08-30 13:10:00,44.32,44.32,44.24,44.25,86200.0,32.1458,32.1458,32.0877,32.095,86200.0
2010-08-30 13:20:00,44.24,44.26,44.01,44.03,90200.0,32.0877,32.1022,31.9209,31.9354,90200.0
2010-08-30 13:30:00,44.03,44.07,43.96,43.96,64200.0,31.9354,31.9644,31.8846,31.8846,64200.0
2010-08-30 13:40:00,43.96,44.09,43.96,44.04,72400.0,31.8846,31.9789,31.8846,31.9427,72400.0
2010-08-30 13:50:00,44.04,44.06,43.95,43.97,83600.0,31.9427,31.9572,31.8774,31.8919,83600.0
2010-08-30 14:00:00,43.96,44.07,43.9,43.9,144200.0,31.8846,31.9644,31.8411,31.8411,144200.0
2010-08-30 14:10:00,43.9,43.92,43.82,43.88,67000.0,31.8411,31.8556,31.7831,31.8266,67000.0
2010-08-30 14:20:00,43.89,43.91,43.8,43.89,76400.0,31.8339,31.8484,31.7686,31.8339,76400.0
2010-08-30 14:30:00,43.9,44.03,43.86,43.87,68800.0,31.8411,31.9354,31.8121,31.8194,68800.0
2010-08-30 14:40:00,43.86,43.96,43.86,43.93,67200.0,31.8121,31.8846,31.8121,31.8629,67200.0
2010-08-30 14:50:00,43.93,43.97,43.9,43.96,52800.0,31.8629,31.8919,31.8411,31.8846,52800.0
2010-08-30 15:00:00,43.96,43.99,43.9,43.91,65400.0,31.8846,31.9064,31.8411,31.8484,65400.0
2010-08-30 15:10:00,43.91,43.95,43.83,43.88,114200.0,31.8484,31.8774,31.7904,31.8266,114200.0
2010-08-30 15:20:00,43.88,43.94,43.85,43.9,121600.0,31.8266,31.8701,31.8049,31.8411,121600.0
2010-08-30 15:30:00,43.89,43.98,43.86,43.93,103800.0,31.8339,31.8992,31.8121,31.8629,103800.0
2010-08-30 15:40:00,43.94,43.97,43.86,43.9,271800.0,31.8701,31.8919,31.8121,31.8411,271800.0
2010-08-30 15:50:00,43.88,43.94,43.77,43.77,447600.0,31.8266,31.8701,31.7468,31.7468,447600.0
2010-08-31 09:30:00,43.58,43.61,43.17,43.6,156400.0,31.609,31.6308,31.3117,31.6235,156400.0
2010-08-31 09:40:00,43.63,43.93,43.47,43.87,104600.0,31.6453,31.8629,31.5292,31.8194,104600.0
2010-08-31 09:50:00,43.85,43.93,43.52,43.63,94800.0,31.8049,31.8629,31.5655,31.6453,94800.0
2010-08-31 10:00:00,43.64,43.96,43.64,43.95,84400.0,31.6525,31.8846,31.6525,31.8774,84400.0
2010-08-31 10:10:00,43.97,44.16,43.97,44.09,144800.0,31.8919,32.0297,31.8919,31.9789,144800.0
2010-08-31 10:20:00,44.09,44.1,43.88,43.96,82000.0,31.9789,31.9862,31.8266,31.8846,82000.0
2010-08-31 10:30:00,43.96,43.98,43.79,43.85,176800.0,31.8846,31.8992,31.7613,31.8049,176800.0
2010-08-31 10:40:00,43.86,43.87,43.73,43.79,132000.0,31.8121,31.8194,31.7178,31.7613,132000.0
2010-08-31 10:50:00,43.81,43.93,43.8,43.9,116000.0,31.7759,31.8629,31.7686,31.8411,116000.0
2010-08-31 11:00:00,43.88,43.93,43.7,43.73,101600.0,31.8266,31.8629,31.6961,31.7178,101600.0
2010-08-31 11:10:00,43.73,43.73,43.61,43.63,137000.0,31.7178,31.7178,31.6308,31.6453,137000.0
2010-08-31 11:20:00,43.61,43.76,43.59,43.66,88400.0,31.6308,31.7396,31.6163,31.6671,88400.0
2010-08-31 11:30:00,43.65,43.73,43.6,43.68,68200.0,31.6598,31.7178,31.6235,31.6816,68200.0
2010-08-31 11:40:00,43.68,43.69,43.51,43.51,72200.0,31.6816,31.6888,31.5583,31.5583,72200.0
2010-08-31 11:50:00,43.5,43.7,43.5,43.6,86000.0,31.551,31.6961,31.551,31.6235,86000.0
2010-08-31 12:00:00,43.6,43.65,43.46,43.46,65200.0,31.6235,31.6598,31.522,31.522,65200.0
2010-08-31 12:10:00,43.46,43.52,43.43,43.49,50000.0,31.522,31.5655,31.5002,31.5438,50000.0
2010-08-31 12:20:00,43.49,43.49,43.31,43.32,61800.0,31.5438,31.5438,31.4132,31.4204,61800.0
2010-08-31 12:30:00,43.31,43.38,43.28,43.35,55200.0,31.4132,31.464,31.3914,31.4422,55200.0
2010-08-31 12:40:00,43.34,43.35,43.12,43.33,86200.0,31.435,31.4422,31.2754,31.4277,86200.0
2010-08-31 12:50:00,43.33,43.4,43.2,43.2,31600.0,31.4277,31.4785,31.3334,31.3334,31600.0
2010-08-31 13:00:00,43.19,43.32,43.19,43.28,73400.0,31.3262,31.4204,31.3262,31.3914,73400.0
2010-08-31 13:10:00,43.28,43.35,43.27,43.27,37200.0,31.3914,31.4422,31.3842,31.3842,37200.0
2010-08-31 13:20:00,43.27,43.37,43.27,43.33,113600.0,31.3842,31.4567,31.3842,31.4277,113600.0
2010-08-31 13:30:00,43.33,43.36,43.23,43.26,110200.0,31.4277,31.4495,31.3552,31.3769,110200.0
2010-08-31 13:40:00,43.27,43.29,43.24,43.24,77000.0,31.3842,31.3987,31.3624,31.3624,77000.0
2010-08-31 13:50:00,43.24,43.27,43.22,43.24,62200.0,31.3624,31.3842,31.3479,31.3624,62200.0
2010-08-31 14:00:00,43.24,43.37,43.18,43.33,159600.0,31.3624,31.4567,31.3189,31.4277,159600.0
2010-08-31 14:10:00,43.33,43.38,43.1,43.1,162000.0,31.4277,31.464,31.2609,31.2609,162000.0
2010-08-31 14:20:00,43.1,43.15,43.0,43.04,108600.0,31.2609,31.2971,31.1883,31.2174,108600.0
2010-08-31 14:30:00,43.04,43.18,43.0,43.05,93600.0,31.2174,31.3189,31.1883,31.2246,93600.0
2010-08-31 14:40:00,43.04,43.08,42.96,42.97,78200.0,31.2174,31.2464,31.1593,31.1666,78200.0
2010-08-31 14:50:00,42.98,43.13,42.96,43.09,99400.0,31.1738,31.2826,31.1593,31.2536,99400.0
2010-08-31 15:00:00,43.09,43.22,43.06,43.16,210600.0,31.2536,31.3479,31.2319,31.3044,210600.0
2010-08-31 15:10:00,43.16,43.17,43.06,43.15,199200.0,31.3044,31.3117,31.2319,31.2971,199200.0
2010-08-31 15:20:00,43.16,43.4,43.15,43.4,339800.0,31.3044,31.4785,31.2971,31.4785,339800.0
2010-08-31 15:30:00,43.4,43.49,43.19,43.25,291400.0,31.4785,31.5438,31.3262,31.3697,291400.0
2010-08-31 15:40:00,43.25,43.69,43.23,43.56,342000.0,31.3697,31.6888,31.3552,31.5945,342000.0
2010-08-31 15:50:00,43.58,43.6,43.29,43.44,636000.0,31.609,31.6235,31.3987,31.5075,636000.0
2010-09-01 09:30:00,44.14,44.25,43.69,43.69,554000.0,32.0152,32.095,31.6888,31.6888,554000.0
2010-09-01 09:40:00,43.71,43.97,43.65,43.95,259200.0,31.7033,31.8919,31.6598,31.8774,259200.0
2010-09-01 09:50:00,43.97,44.18,43.95,44.13,201800.0,31.8919,32.0442,31.8774,32.008,201800.0
2010-09-01 10:00:00,44.13,44.52,44.1,44.48,354200.0,32.008,32.2908,31.9862,32.2618,354200.0
2010-09-01 10:10:00,44.47,44.57,44.41,44.57,181800.0,32.2546,32.3271,32.211,32.3271,181800.0
2010-09-01 10:20:00,44.55,44.57,44.3,44.34,174600.0,32.3126,32.3271,32.1313,32.1603,174600.0
2010-09-01 10:30:00,44.31,44.49,44.29,44.39,167600.0,32.1385,32.2691,32.124,32.1965,167600.0
2010-09-01 10:40:00,44.42,44.64,44.4,44.59,168600.0,32.2183,32.3779,32.2038,32.3416,168600.0
2010-09-01 10:50:00,44.62,44.78,44.6,44.77,177600.0,32.3634,32.4794,32.3488,32.4721,177600.0
2010-09-01 11:00:00,44.75,44.77,44.68,44.71,114800.0,32.4576,32.4721,32.4069,32.4286,114800.0
2010-09-01 11:10:00,44.69,44.72,44.49,44.49,194600.0,32.4141,32.4359,32.2691,32.2691,194600.0
2010-09-01 11:20:00,44.51,44.52,44.47,44.49,79000.0,32.2836,32.2908,32.2546,32.2691,79000.0
2010-09-01 11:30:00,44.48,44.6,44.46,44.49,65400.0,32.2618,32.3488,32.2473,32.2691,65400.0
2010-09-01 11:40:00,44.51,44.72,44.46,44.68,144200.0,32.2836,32.4359,32.2473,32.4069,144200.0
2010-09-01 11:50:00,44.66,44.77,44.65,44.74,94800.0,32.3924,32.4721,32.3851,32.4504,94800.0
2010-09-01 12:00:00,44.74,44.8,44.7,44.72,69800.0,32.4504,32.4939,32.4214,32.4359,69800.0
2010-09-01 12:10:00,44.7,44.78,44.69,44.72,80200.0,32.4214,32.4794,32.4141,32.4359,80200.0
2010-09-01 12:20:00,44.72,44.78,44.66,44.69,65400.0,32.4359,32.4794,32.3924,32.4141,65400.0
2010-09-01 12:30:00,44.68,44.76,44.67,44.72,79000.0,32.4069,32.4649,32.3996,32.4359,79000.0
2010-09-01 12:40:00,44.71,44.81,44.7,44.77,60800.0,32.4286,32.5012,32.4214,32.4721,60800.0
2010-09-01 12:50:00,44.77,44.85,44.76,44.84,76600.0,32.4721,32.5302,32.4649,32.5229,76600.0
2010-09-01 13:00:00,44.83,44.84,44.72,44.8,92200.0,32.5157,32.5229,32.4359,32.4939,92200.0
2010-09-01 13:10:00,44.79,44.84,44.78,44.8,92600.0,32.4867,32.5229,32.4794,32.4939,92600.0
2010-09-01 13:20:00,44.8,44.85,44.77,44.85,72800.0,32.4939,32.5302,32.4721,32.5302,72800.0
2010-09-01 13:30:00,44.85,44.92,44.85,44.85,131400.0,32.5302,32.5809,32.5302,32.5302,131400.0
2010-09-01 13:40:00,44.85,44.91,44.82,44.9,78200.0,32.5302,32.5737,32.5084,32.5664,78200.0
2010-09-01 13:50:00,44.92,44.92,44.86,44.88,79000.0,32.5809,32.5809,32.5374,32.5519,79000.0
2010-09-01 14:00:00,44.88,44.96,44.84,44.89,99200.0,32.5519,32.61,32.5229,32.5592,99200.0
2010-09-01 14:10:00,44.88,44.88,44.78,44.84,97400.0,32.5519,32.5519,32.4794,32.5229,97400.0
2010-09-01 14:20:00,44.85,44.91,44.77,44.87,98000.0,32.5302,32.5737,32.4721,32.5447,98000.0
2010-09-01 14:30:00,44.87,44.89,44.73,44.74,81200.0,32.5447,32.5592,32.4431,32.4504,81200.0
2010-09-01 14:40:00,44.75,44.88,44.75,44.83,135800.0,32.4576,32.5519,32.4576,32.5157,135800.0
2010-09-01 14:50:00,44.82,44.86,44.81,44.84,102200.0,32.5084,32.5374,32.5012,32.5229,102200.0
2010-09-01 15:00:00,44.84,44.86,44.72,44.81,182800.0,32.5229,32.5374,32.4359,32.5012,182800.0
2010-09-01 15:10:00,44.81,44.88,44.79,44.88,151600.0,32.5012,32.5519,32.4867,32.5519,151600.0
2010-09-01 15:20:00,44.88,44.9,44.77,44.86,129800.0,32.5519,32.5664,32.4721,32.5374,129800.0
2010-09-01 15:30:00,44.87,44.93,44.81,44.93,208400.0,32.5447,32.5882,32.5012,32.5882,208400.0
2010-09-01 15:40:00,44.93,45.03,44.87,44.89,249400.0,32.5882,32.6607,32.5447,32.5592,249400.0
2010-09-01 15:50:00,44.89,44.95,44.77,44.92,451200.0,32.5592,32.6027,32.4721,32.5809,451200.0
2010-09-02 09:30:00,45.04,45.04,44.51,44.64,71600.0,32.668,32.668,32.2836,32.3779,71600.0
2010-09-02 09:40:00,44.65,44.89,44.55,44.78,76000.0,32.3851,32.5592,32.3126,32.4794,76000.0
2010-09-02 09:50:00,44.8,44.84,44.65,44.77,84200.0,32.4939,32.5229,32.3851,32.4721,84200.0
2010-09-02 10:00:00,44.82,44.97,44.72,44.74,78800.0,32.5084,32.6172,32.4359,32.4504,78800.0
2010-09-02 10:10:00,44.72,44.8,44.65,44.69,52200.0,32.4359,32.4939,32.3851,32.4141,52200.0
2010-09-02 10:20:00,44.7,44.82,44.68,44.77,38800.0,32.4214,32.5084,32.4069,32.4721,38800.0
2010-09-02 10:30:00,44.77,44.8,44.62,44.73,75400.0,32.4721,32.4939,32.3634,32.4431,75400.0
2010-09-02 10:40:00,44.76,44.91,44.75,44.91,90600.0,32.4649,32.5737,32.4576,32.5737,90600.0
2010-09-02 10:50:00,44.88,45.02,44.88,44.99,163000.0,32.5519,32.6535,32.5519,32.6317,163000.0
2010-09-02 11:00:00,44.99,45.03,44.83,44.83,130800.0,32.6317,32.6607,32.5157,32.5157,130800.0
2010-09-02 11:10:00,44.84,44.85,44.32,44.55,134200.0,32.5229,32.5302,32.1458,32.3126,134200.0
2010-09-02 11:20:00,44.55,44.62,44.22,44.48,129800.0,32.3126,32.3634,32.0732,32.2618,129800.0
2010-09-02 11:30:00,44.49,44.74,44.49,44.67,76200.0,32.2691,32.4504,32.2691,32.3996,76200.0
2010-09-02 11:40:00,44.65,44.66,44.52,44.63,63600.0,32.3851,32.3924,32.2908,32.3706,63600.0
2010-09-02 11:50:00,44.62,44.84,44.62,44.69,17200.0,32.3634,32.5229,32.3634,32.4141,17200.0
2010-09-02 12:00:00,44.71,44.89,44.65,44.85,45200.0,32.4286,32.5592,32.3851,32.5302,45200.0
2010-09-02 12:10:00,44.86,44.93,44.76,44.8,44200.0,32.5374,32.5882,32.4649,32.4939,44200.0
2010-09-02 12:20:00,44.8,44.82,44.63,44.66,59200.0,32.4939,32.5084,32.3706,32.3924,59200.0
2010-09-02 12:30:00,44.64,44.73,44.61,44.73,72000.0,32.3779,32.4431,32.3561,32.4431,72000.0
2010-09-02 12:40:00,44.73,44.74,44.57,44.63,31200.0,32.4431,32.4504,32.3271,32.3706,31200.0
2010-09-02 12:50:00,44.63,44.68,44.6,44.6,49200.0,32.3706,32.4069,32.3488,32.3488,49200.0
2010-09-02 13:00:00,44.6,44.67,44.56,44.6,43000.0,32.3488,32.3996,32.3198,32.3488,43000.0
2010-09-02 13:10:00,44.61,44.61,44.44,44.46,57600.0,32.3561,32.3561,32.2328,32.2473,57600.0
2010-09-02 13:20:00,44.48,44.5,44.46,44.48,29000.0,32.2618,32.2763,32.2473,32.2618,29000.0
2010-09-02 13:30:00,44.49,44.55,44.48,44.51,62000.0,32.2691,32.3126,32.2618,32.2836,62000.0
2010-09-02 13:40:00,44.51,44.58,44.5,44.58,37400.0,32.2836,32.3343,32.2763,32.3343,37400.0
2010-09-02 13:50:00,44.58,44.59,44.47,44.51,43800.0,32.3343,32.3416,32.2546,32.2836,43800.0
2010-09-02 14:00:00,44.49,44.6,44.48,44.6,52200.0,32.2691,32.3488,32.2618,32.3488,52200.0
2010-09-02 14:10:00,44.61,44.69,44.55,44.69,126200.0,32.3561,32.4141,32.3126,32.4141,126200.0
2010-09-02 14:20:00,44.69,44.72,44.6,44.62,62800.0,32.4141,32.4359,32.3488,32.3634,62800.0
2010-09-02 14:30:00,44.62,44.63,44.57,44.58,51000.0,32.3634,32.3706,32.3271,32.3343,51000.0
2010-09-02 14:40:00,44.58,44.59,44.48,44.49,63400.0,32.3343,32.3416,32.2618,32.2691,63400.0
2010-09-02 14:50:00,44.49,44.56,44.49,44.53,53200.0,32.2691,32.3198,32.2691,32.2981,53200.0
2010-09-02 15:00:00,44.53,44.62,44.49,44.61,73000.0,32.2981,32.3634,32.2691,32.3561,73000.0
2010-09-02 15:10:00,44.62,44.64,44.51,44.53,95600.0,32.3634,32.3779,32.2836,32.2981,95600.0
2010-09-02 15:20:00,44.53,44.63,44.52,44.6,88400.0,32.2981,32.3706,32.2908,32.3488,88400.0
2010-09-02 15:30:00,44.6,44.72,44.56,44.69,146400.0,32.3488,32.4359,32.3198,32.4141,146400.0
2010-09-02 15:40:00,44.69,44.72,44.6,44.68,183800.0,32.4141,32.4359,32.3488,32.4069,183800.0
2010-09-02 15:50:00,44.68,44.72,44.66,44.71,241200.0,32.4069,32.4359,32.3924,32.4286,241200.0
2010-09-03 09:30:00,45.17,45.49,45.12,45.33,125800.0,32.7623,32.9944,32.726,32.8783,125800.0
2010-09-03 09:40:00,45.33,45.69,45.33,45.37,178600.0,32.8783,33.1394,32.8783,32.9073,178600.0
2010-09-03 09:50:00,45.35,45.62,45.35,45.47,154200.0,32.8928,33.0887,32.8928,32.9799,154200.0
2010-09-03 10:00:00,45.49,45.49,45.15,45.27,222600.0,32.9944,32.9944,32.7478,32.8348,222600.0
2010-09-03 10:10:00,45.29,45.31,45.12,45.2,83200.0,32.8493,32.8638,32.726,32.784,83200.0
2010-09-03 10:20:00,45.2,45.26,45.03,45.1,76400.0,32.784,32.8276,32.6607,32.7115,76400.0
2010-09-03 10:30:00,45.07,45.07,44.9,44.99,120600.0,32.6897,32.6897,32.5664,32.6317,120600.0
2010-09-03 10:40:00,44.98,45.15,44.96,45.01,36600.0,32.6245,32.7478,32.61,32.6462,36600.0
2010-09-03 10:50:00,45.01,45.03,44.91,45.03,54600.0,32.6462,32.6607,32.5737,32.6607,54600.0
2010-09-03 11:00:00,45.02,45.1,44.92,45.1,39600.0,32.6535,32.7115,32.5809,32.7115,39600.0
2010-09-03 11:10:00,45.09,45.13,45.02,45.07,46600.0,32.7042,32.7333,32.6535,32.6897,46600.0
2010-09-03 11:20:00,45.09,45.1,44.93,44.93,41800.0,32.7042,32.7115,32.5882,32.5882,41800.0
2010-09-03 11:30:00,44.93,45.06,44.91,45.01,35600.0,32.5882,32.6825,32.5737,32.6462,35600.0
2010-09-03 11:40:00,45.02,45.05,44.97,45.02,26400.0,32.6535,32.6752,32.6172,32.6535,26400.0
2010-09-03 11:50:00,44.99,45.11,44.92,45.02,58800.0,32.6317,32.7188,32.5809,32.6535,58800.0
2010-09-03 12:00:00,45.02,45.13,45.01,45.08,27200.0,32.6535,32.7333,32.6462,32.697,27200.0
2010-09-03 12:10:00,45.09,45.1,44.99,45.1,25200.0,32.7042,32.7115,32.6317,32.7115,25200.0
2010-09-03 12:20:00,45.1,45.15,45.02,45.04,24000.0,32.7115,32.7478,32.6535,32.668,24000.0
2010-09-03 12:30:00,45.02,45.14,45.01,45.1,84800.0,32.6535,32.7405,32.6462,32.7115,84800.0
2010-09-03 12:40:00,45.09,45.09,45.02,45.02,18600.0,32.7042,32.7042,32.6535,32.6535,18600.0
2010-09-03 12:50:00,45.02,45.19,45.02,45.08,63200.0,32.6535,32.7768,32.6535,32.697,63200.0
2010-09-03 13:00:00,45.09,45.14,45.04,45.06,76400.0,32.7042,32.7405,32.668,32.6825,76400.0
2010-09-03 13:10:00,45.08,45.13,45.02,45.03,39600.0,32.697,32.7333,32.6535,32.6607,39600.0
2010-09-03 13:20:00,45.02,45.09,45.01,45.08,33600.0,32.6535,32.7042,32.6462,32.697,33600.0
2010-09-03 13:30:00,45.07,45.16,45.03,45.15,32000.0,32.6897,32.755,32.6607,32.7478,32000.0
2010-09-03 13:40:00,45.16,45.18,45.13,45.18,21600.0,32.755,32.7695,32.7333,32.7695,21600.0
2010-09-03 13:50:00,45.2,45.37,45.11,45.32,221800.0,32.784,32.9073,32.7188,32.8711,221800.0
2010-09-03 14:00:00,45.31,45.68,45.27,45.56,474000.0,32.8638,33.1322,32.8348,33.0451,474000.0
2010-09-03 14:10:00,45.55,45.65,45.51,45.62,153600.0,33.0379,33.1104,33.0089,33.0887,153600.0
2010-09-03 14:20:00,45.6,45.64,45.54,45.58,90400.0,33.0742,33.1032,33.0306,33.0597,90400.0
2010-09-03 14:30:00,45.58,45.6,45.37,45.37,132800.0,33.0597,33.0742,32.9073,32.9073,132800.0
2010-09-03 14:40:00,45.37,45.38,45.15,45.18,130600.0,32.9073,32.9146,32.7478,32.7695,130600.0
2010-09-03 14:50:00,45.19,45.29,45.1,45.13,96200.0,32.7768,32.8493,32.7115,32.7333,96200.0
2010-09-03 15:00:00,45.14,45.15,45.02,45.06,143800.0,32.7405,32.7478,32.6535,32.6825,143800.0
2010-09-03 15:10:00,45.06,45.18,45.05,45.07,86800.0,32.6825,32.7695,32.6752,32.6897,86800.0
2010-09-03 15:20:00,45.07,45.16,45.05,45.1,96200.0,32.6897,32.755,32.6752,32.7115,96200.0
2010-09-03 15:30:00,45.12,45.16,44.94,44.97,152400.0,32.726,32.755,32.5955,32.6172,152400.0
2010-09-03 15:40:00,44.97,45.21,44.97,45.1,164000.0,32.6172,32.7913,32.6172,32.7115,164000.0
2010-09-03 15:50:00,45.1,45.16,45.01,45.13,353000.0,32.7115,32.755,32.6462,32.7333,353000.0
2010-09-07 09:30:00,44.63,44.95,44.33,44.42,295600.0,32.3706,32.6027,32.153,32.2183,295600.0
2010-09-07 09:40:00,44.42,44.6,44.38,44.51,162200.0,32.2183,32.3488,32.1893,32.2836,162200.0
2010-09-07 09:50:00,44.51,44.55,44.39,44.48,200200.0,32.2836,32.3126,32.1965,32.2618,200200.0
2010-09-07 10:00:00,44.47,44.58,44.4,44.58,111200.0,32.2546,32.3343,32.2038,32.3343,111200.0
2010-09-07 10:10:00,44.57,44.59,44.4,44.41,110400.0,32.3271,32.3416,32.2038,32.211,110400.0
2010-09-07 10:20:00,44.4,44.49,44.29,44.47,86000.0,32.2038,32.2691,32.124,32.2546,86000.0
2010-09-07 10:30:00,44.49,44.59,44.44,44.55,193400.0,32.2691,32.3416,32.2328,32.3126,193400.0
2010-09-07 10:40:00,44.55,44.6,44.53,44.59,120200.0,32.3126,32.3488,32.2981,32.3416,120200.0
2010-09-07 10:50:00,44.6,44.63,44.57,44.62,151800.0,32.3488,32.3706,32.3271,32.3634,151800.0
2010-09-07 11:00:00,44.63,44.66,44.5,44.55,96000.0,32.3706,32.3924,32.2763,32.3126,96000.0
2010-09-07 11:10:00,44.55,44.57,44.49,44.57,115200.0,32.3126,32.3271,32.2691,32.3271,115200.0
2010-09-07 11:20:00,44.57,44.64,44.54,44.59,67200.0,32.3271,32.3779,32.3053,32.3416,67200.0
2010-09-07 11:30:00,44.6,44.68,44.54,44.62,61600.0,32.3488,32.4069,32.3053,32.3634,61600.0
2010-09-07 11:40:00,44.61,44.63,44.55,44.6,42800.0,32.3561,32.3706,32.3126,32.3488,42800.0
2010-09-07 11:50:00,44.6,44.72,44.52,44.7,59600.0,32.3488,32.4359,32.2908,32.4214,59600.0
2010-09-07 12:00:00,44.67,44.71,44.63,44.69,54600.0,32.3996,32.4286,32.3706,32.4141,54600.0
2010-09-07 12:10:00,44.7,44.73,44.63,44.68,49400.0,32.4214,32.4431,32.3706,32.4069,49400.0
2010-09-07 12:20:00,44.68,44.72,44.52,44.6,90400.0,32.4069,32.4359,32.2908,32.3488,90400.0
2010-09-07 12:30:00,44.6,44.6,44.5,44.55,28800.0,32.3488,32.3488,32.2763,32.3126,28800.0
2010-09-07 12:40:00,44.56,44.63,44.56,44.59,29600.0,32.3198,32.3706,32.3198,32.3416,29600.0
2010-09-07 12:50:00,44.59,44.61,44.52,44.57,47200.0,32.3416,32.3561,32.2908,32.3271,47200.0
2010-09-07 13:00:00,44.57,44.57,44.47,44.51,59600.0,32.3271,32.3271,32.2546,32.2836,59600.0
2010-09-07 13:10:00,44.52,44.52,44.44,44.46,61600.0,32.2908,32.2908,32.2328,32.2473,61600.0
2010-09-07 13:20:00,44.45,44.55,44.4,44.52,74800.0,32.24,32.3126,32.2038,32.2908,74800.0
2010-09-07 13:30:00,44.52,44.65,44.47,44.6,77200.0,32.2908,32.3851,32.2546,32.3488,77200.0
2010-09-07 13:40:00,44.6,44.61,44.52,44.52,42000.0,32.3488,32.3561,32.2908,32.2908,42000.0
2010-09-07 13:50:00,44.52,44.6,44.51,44.6,39000.0,32.2908,32.3488,32.2836,32.3488,39000.0
2010-09-07 14:00:00,44.6,44.6,44.47,44.5,55800.0,32.3488,32.3488,32.2546,32.2763,55800.0
2010-09-07 14:10:00,44.51,44.68,44.51,44.61,69800.0,32.2836,32.4069,32.2836,32.3561,69800.0
2010-09-07 14:20:00,44.62,44.63,44.56,44.57,74200.0,32.3634,32.3706,32.3198,32.3271,74200.0
2010-09-07 14:30:00,44.56,44.57,44.37,44.37,106000.0,32.3198,32.3271,32.182,32.182,106000.0
2010-09-07 14:40:00,44.37,44.42,44.33,44.34,64000.0,32.182,32.2183,32.153,32.1603,64000.0
2010-09-07 14:50:00,44.34,44.38,44.17,44.25,110200.0,32.1603,32.1893,32.037,32.095,110200.0
2010-09-07 15:00:00,44.24,44.33,44.2,44.26,63200.0,32.0877,32.153,32.0587,32.1022,63200.0
2010-09-07 15:10:00,44.26,44.36,44.25,44.34,53400.0,32.1022,32.1748,32.095,32.1603,53400.0
2010-09-07 15:20:00,44.33,44.35,44.27,44.32,85000.0,32.153,32.1675,32.1095,32.1458,85000.0
2010-09-07 15:30:00,44.33,44.46,44.27,44.4,188200.0,32.153,32.2473,32.1095,32.2038,188200.0
2010-09-07 15:40:00,44.41,44.49,44.41,44.46,143200.0,32.211,32.2691,32.211,32.2473,143200.0
2010-09-07 15:50:00,44.45,44.45,44.31,44.35,366600.0,32.24,32.24,32.1385,32.1675,366600.0
2010-09-08 09:30:00,44.36,44.85,44.36,44.64,163000.0,32.1748,32.5302,32.1748,32.3779,163000.0
2010-09-08 09:40:00,44.64,44.76,44.59,44.68,77200.0,32.3779,32.4649,32.3416,32.4069,77200.0
2010-09-08 09:50:00,44.68,44.73,44.52,44.73,123600.0,32.4069,32.4431,32.2908,32.4431,123600.0
2010-09-08 10:00:00,44.7,44.73,44.63,44.69,179800.0,32.4214,32.4431,32.3706,32.4141,179800.0
2010-09-08 10:10:00,44.68,44.82,44.68,44.73,232200.0,32.4069,32.5084,32.4069,32.4431,232200.0
2010-09-08 10:20:00,44.73,44.91,44.73,44.8,131600.0,32.4431,32.5737,32.4431,32.4939,131600.0
2010-09-08 10:30:00,44.8,44.9,44.72,44.72,99800.0,32.4939,32.5664,32.4359,32.4359,99800.0
2010-09-08 10:40:00,44.72,44.73,44.6,44.6,72000.0,32.4359,32.4431,32.3488,32.3488,72000.0
2010-09-08 10:50:00,44.6,44.65,44.58,44.64,47400.0,32.3488,32.3851,32.3343,32.3779,47400.0
2010-09-08 11:00:00,44.63,44.73,44.63,44.7,97800.0,32.3706,32.4431,32.3706,32.4214,97800.0
2010-09-08 11:10:00,44.7,44.74,44.68,44.7,76200.0,32.4214,32.4504,32.4069,32.4214,76200.0
2010-09-08 11:20:00,44.7,44.78,44.68,44.72,141600.0,32.4214,32.4794,32.4069,32.4359,141600.0
2010-09-08 11:30:00,44.73,44.75,44.69,44.7,167600.0,32.4431,32.4576,32.4141,32.4214,167600.0
2010-09-08 11:40:00,44.7,44.84,44.68,44.83,99000.0,32.4214,32.5229,32.4069,32.5157,99000.0
2010-09-08 11:50:00,44.82,44.82,44.71,44.81,22400.0,32.5084,32.5084,32.4286,32.5012,22400.0
2010-09-08 12:00:00,44.81,44.92,44.81,44.91,39000.0,32.5012,32.5809,32.5012,32.5737,39000.0
2010-09-08 12:10:00,44.92,44.96,44.88,44.94,39000.0,32.5809,32.61,32.5519,32.5955,39000.0
2010-09-08 12:20:00,44.94,45.08,44.93,45.08,51600.0,32.5955,32.697,32.5882,32.697,51600.0
2010-09-08 12:30:00,45.06,45.12,45.02,45.1,60800.0,32.6825,32.726,32.6535,32.7115,60800.0
2010-09-08 12:40:00,45.12,45.16,45.07,45.13,49400.0,32.726,32.755,32.6897,32.7333,49400.0
2010-09-08 12:50:00,45.14,45.22,45.13,45.21,65200.0,32.7405,32.7985,32.7333,32.7913,65200.0
2010-09-08 13:00:00,45.21,45.23,45.17,45.22,91200.0,32.7913,32.8058,32.7623,32.7985,91200.0
2010-09-08 13:10:00,45.22,45.24,45.18,45.22,51800.0,32.7985,32.813,32.7695,32.7985,51800.0
2010-09-08 13:20:00,45.23,45.3,45.21,45.3,88000.0,32.8058,32.8566,32.7913,32.8566,88000.0
2010-09-08 13:30:00,45.29,45.32,45.13,45.13,68400.0,32.8493,32.8711,32.7333,32.7333,68400.0
2010-09-08 13:40:00,45.13,45.16,44.97,45.01,63200.0,32.7333,32.755,32.6172,32.6462,63200.0
2010-09-08 13:50:00,45.03,45.13,45.02,45.1,95800.0,32.6607,32.7333,32.6535,32.7115,95800.0
2010-09-08 14:00:00,45.09,45.12,44.99,45.0,95600.0,32.7042,32.726,32.6317,32.639,95600.0
2010-09-08 14:10:00,45.0,45.13,44.98,45.06,170200.0,32.639,32.7333,32.6245,32.6825,170200.0
2010-09-08 14:20:00,45.07,45.22,45.07,45.17,54800.0,32.6897,32.7985,32.6897,32.7623,54800.0
2010-09-08 14:30:00,45.16,45.22,45.13,45.21,68400.0,32.755,32.7985,32.7333,32.7913,68400.0
2010-09-08 14:40:00,45.2,45.28,45.17,45.25,73000.0,32.784,32.8421,32.7623,32.8203,73000.0
2010-09-08 14:50:00,45.24,45.29,45.21,45.24,56600.0,32.813,32.8493,32.7913,32.813,56600.0
2010-09-08 15:00:00,45.24,45.31,45.22,45.28,72200.0,32.813,32.8638,32.7985,32.8421,72200.0
2010-09-08 15:10:00,45.29,45.3,45.21,45.21,116000.0,32.8493,32.8566,32.7913,32.7913,116000.0
2010-09-08 15:20:00,45.21,45.29,45.13,45.15,122200.0,32.7913,32.8493,32.7333,32.7478,122200.0
2010-09-08 15:30:00,45.15,45.24,45.12,45.2,128600.0,32.7478,32.813,32.726,32.784,128600.0
2010-09-08 15:40:00,45.19,45.2,45.02,45.06,294400.0,32.7768,32.784,32.6535,32.6825,294400.0
2010-09-08 15:50:00,45.06,45.16,45.03,45.15,318800.0,32.6825,32.755,32.6607,32.7478,318800.0
2010-09-09 09:30:00,45.72,45.75,45.54,45.6,127200.0,33.1612,33.183,33.0306,33.0742,127200.0
2010-09-09 09:40:00,45.62,45.63,45.34,45.34,81800.0,33.0887,33.0959,32.8856,32.8856,81800.0
2010-09-09 09:50:00,45.35,45.49,45.33,45.43,78000.0,32.8928,32.9944,32.8783,32.9509,78000.0
2010-09-09 10:00:00,45.44,45.45,45.29,45.29,93400.0,32.9581,32.9654,32.8493,32.8493,93400.0
2010-09-09 10:10:00,45.28,45.3,45.06,45.17,79400.0,32.8421,32.8566,32.6825,32.7623,79400.0
2010-09-09 10:20:00,45.18,45.27,45.16,45.26,48200.0,32.7695,32.8348,32.755,32.8276,48200.0
2010-09-09 10:30:00,45.26,45.28,45.15,45.24,70400.0,32.8276,32.8421,32.7478,32.813,70400.0
2010-09-09 10:40:00,45.24,45.26,45.03,45.05,128800.0,32.813,32.8276,32.6607,32.6752,128800.0
2010-09-09 10:50:00,45.02,45.06,44.92,44.97,67200.0,32.6535,32.6825,32.5809,32.6172,67200.0
2010-09-09 11:00:00,44.98,45.16,44.95,45.06,103600.0,32.6245,32.755,32.6027,32.6825,103600.0
2010-09-09 11:10:00,45.06,45.13,45.04,45.04,56400.0,32.6825,32.7333,32.668,32.668,56400.0
2010-09-09 11:20:00,45.04,45.13,44.94,45.13,75800.0,32.668,32.7333,32.5955,32.7333,75800.0
2010-09-09 11:30:00,45.11,45.13,45.05,45.09,47600.0,32.7188,32.7333,32.6752,32.7042,47600.0
2010-09-09 11:40:00,45.09,45.12,45.02,45.06,56400.0,32.7042,32.726,32.6535,32.6825,56400.0
2010-09-09 11:50:00,45.07,45.1,44.95,44.97,60000.0,32.6897,32.7115,32.6027,32.6172,60000.0
2010-09-09 12:00:00,44.96,45.01,44.93,44.97,56000.0,32.61,32.6462,32.5882,32.6172,56000.0
2010-09-09 12:10:00,44.97,44.97,44.89,44.91,55800.0,32.6172,32.6172,32.5592,32.5737,55800.0
2010-09-09 12:20:00,44.9,44.93,44.83,44.88,54400.0,32.5664,32.5882,32.5157,32.5519,54400.0
2010-09-09 12:30:00,44.89,44.9,44.79,44.85,56800.0,32.5592,32.5664,32.4867,32.5302,56800.0
2010-09-09 12:40:00,44.85,44.91,44.83,44.9,65200.0,32.5302,32.5737,32.5157,32.5664,65200.0
2010-09-09 12:50:00,44.88,44.88,44.62,44.64,134800.0,32.5519,32.5519,32.3634,32.3779,134800.0
2010-09-09 13:00:00,44.62,44.65,44.53,44.56,144400.0,32.3634,32.3851,32.2981,32.3198,144400.0
2010-09-09 13:10:00,44.57,44.58,44.38,44.45,226400.0,32.3271,32.3343,32.1893,32.24,226400.0
2010-09-09 13:20:00,44.45,44.47,44.32,44.32,56200.0,32.24,32.2546,32.1458,32.1458,56200.0
2010-09-09 13:30:00,44.31,44.45,44.26,44.42,73600.0,32.1385,32.24,32.1022,32.2183,73600.0
2010-09-09 13:40:00,44.42,44.44,44.33,44.43,85400.0,32.2183,32.2328,32.153,32.2255,85400.0
2010-09-09 13:50:00,44.44,44.51,44.3,44.42,47800.0,32.2328,32.2836,32.1313,32.2183,47800.0
2010-09-09 14:00:00,44.43,44.58,44.43,44.53,66600.0,32.2255,32.3343,32.2255,32.2981,66600.0
2010-09-09 14:10:00,44.51,44.55,44.45,44.55,49000.0,32.2836,32.3126,32.24,32.3126,49000.0
2010-09-09 14:20:00,44.54,44.58,44.48,44.49,38800.0,32.3053,32.3343,32.2618,32.2691,38800.0
2010-09-09 14:30:00,44.49,44.62,44.48,44.6,73600.0,32.2691,32.3634,32.2618,32.3488,73600.0
2010-09-09 14:40:00,44.61,44.68,44.59,44.65,46400.0,32.3561,32.4069,32.3416,32.3851,46400.0
2010-09-09 14:50:00,44.64,44.69,44.62,44.66,59600.0,32.3779,32.4141,32.3634,32.3924,59600.0
2010-09-09 15:00:00,44.66,44.7,44.62,44.63,78600.0,32.3924,32.4214,32.3634,32.3706,78600.0
2010-09-09 15:10:00,44.63,44.72,44.63,44.7,67200.0,32.3706,32.4359,32.3706,32.4214,67200.0
2010-09-09 15:20:00,44.7,44.77,44.69,44.73,100600.0,32.4214,32.4721,32.4141,32.4431,100600.0
2010-09-09 15:30:00,44.73,44.84,44.72,44.83,99600.0,32.4431,32.5229,32.4359,32.5157,99600.0
2010-09-09 15:40:00,44.83,44.83,44.69,44.74,180400.0,32.5157,32.5157,32.4141,32.4504,180400.0
2010-09-09 15:50:00,44.74,44.76,44.63,44.67,251200.0,32.4504,32.4649,32.3706,32.3996,251200.0
2010-09-10 09:30:00,44.81,44.99,44.81,44.84,81000.0,32.5012,32.6317,32.5012,32.5229,81000.0
2010-09-10 09:40:00,44.84,45.08,44.84,45.08,180200.0,32.5229,32.697,32.5229,32.697,180200.0
2010-09-10 09:50:00,45.06,45.33,45.06,45.19,174000.0,32.6825,32.8783,32.6825,32.7768,174000.0
2010-09-10 10:00:00,45.19,45.2,45.02,45.16,115400.0,32.7768,32.784,32.6535,32.755,115400.0
2010-09-10 10:10:00,45.16,45.18,45.06,45.06,141600.0,32.755,32.7695,32.6825,32.6825,141600.0
2010-09-10 10:20:00,45.07,45.19,45.07,45.13,80200.0,32.6897,32.7768,32.6897,32.7333,80200.0
2010-09-10 10:30:00,45.13,45.28,45.13,45.26,132200.0,32.7333,32.8421,32.7333,32.8276,132200.0
2010-09-10 10:40:00,45.24,45.25,45.13,45.14,102600.0,32.813,32.8203,32.7333,32.7405,102600.0
2010-09-10 10:50:00,45.13,45.3,45.13,45.29,150400.0,32.7333,32.8566,32.7333,32.8493,150400.0
2010-09-10 11:00:00,45.27,45.31,45.21,45.21,80800.0,32.8348,32.8638,32.7913,32.7913,80800.0
2010-09-10 11:10:00,45.21,45.32,45.2,45.27,105400.0,32.7913,32.8711,32.784,32.8348,105400.0
2010-09-10 11:20:00,45.27,45.29,45.19,45.25,62800.0,32.8348,32.8493,32.7768,32.8203,62800.0
2010-09-10 11:30:00,45.24,45.26,45.19,45.2,56200.0,32.813,32.8276,32.7768,32.784,56200.0
2010-09-10 11:40:00,45.2,45.21,45.12,45.15,70000.0,32.784,32.7913,32.726,32.7478,70000.0
2010-09-10 11:50:00,45.14,45.21,45.1,45.17,85800.0,32.7405,32.7913,32.7115,32.7623,85800.0
2010-09-10 12:00:00,45.16,45.37,45.15,45.3,169000.0,32.755,32.9073,32.7478,32.8566,169000.0
2010-09-10 12:10:00,45.3,45.36,45.27,45.32,95000.0,32.8566,32.9001,32.8348,32.8711,95000.0
2010-09-10 12:20:00,45.32,45.44,45.3,45.43,79400.0,32.8711,32.9581,32.8566,32.9509,79400.0
2010-09-10 12:30:00,45.43,45.64,45.4,45.64,234800.0,32.9509,33.1032,32.9291,33.1032,234800.0
2010-09-10 12:40:00,45.63,45.92,45.61,45.9,245400.0,33.0959,33.3063,33.0814,33.2917,245400.0
2010-09-10 12:50:00,45.9,45.97,45.81,45.81,167200.0,33.2917,33.3425,33.2265,33.2265,167200.0
2010-09-10 13:00:00,45.8,45.82,45.64,45.66,219400.0,33.2192,33.2337,33.1032,33.1177,219400.0
2010-09-10 13:10:00,45.67,45.78,45.63,45.77,110600.0,33.1249,33.2047,33.0959,33.1975,110600.0
2010-09-10 13:20:00,45.77,45.98,45.76,45.97,190400.0,33.1975,33.3498,33.1902,33.3425,190400.0
2010-09-10 13:30:00,45.97,46.12,45.94,45.94,204000.0,33.3425,33.4513,33.3208,33.3208,204000.0
2010-09-10 13:40:00,45.93,45.94,45.75,45.85,131000.0,33.3135,33.3208,33.183,33.2555,131000.0
2010-09-10 13:50:00,45.85,45.99,45.85,45.98,130600.0,33.2555,33.357,33.2555,33.3498,130600.0
2010-09-10 14:00:00,45.98,46.1,45.96,46.05,185200.0,33.3498,33.4368,33.3353,33.4005,185200.0
2010-09-10 14:10:00,46.06,46.08,46.01,46.04,149200.0,33.4078,33.4223,33.3715,33.3933,149200.0
2010-09-10 14:20:00,46.04,46.1,46.02,46.07,98800.0,33.3933,33.4368,33.3788,33.4151,98800.0
2010-09-10 14:30:00,46.08,46.1,46.01,46.08,82600.0,33.4223,33.4368,33.3715,33.4223,82600.0
2010-09-10 14:40:00,46.08,46.12,46.02,46.1,112800.0,33.4223,33.4513,33.3788,33.4368,112800.0
2010-09-10 14:50:00,46.1,46.28,46.1,46.18,270400.0,33.4368,33.5674,33.4368,33.4948,270400.0
2010-09-10 15:00:00,46.18,46.2,46.04,46.07,121800.0,33.4948,33.5093,33.3933,33.4151,121800.0
2010-09-10 15:10:00,46.07,46.11,46.04,46.09,101600.0,33.4151,33.4441,33.3933,33.4296,101600.0
2010-09-10 15:20:00,46.09,46.13,46.06,46.1,142400.0,33.4296,33.4586,33.4078,33.4368,142400.0
2010-09-10 15:30:00,46.09,46.09,46.04,46.05,209800.0,33.4296,33.4296,33.3933,33.4005,209800.0
2010-09-10 15:40:00,46.03,46.09,45.98,46.04,218000.0,33.386,33.4296,33.3498,33.3933,218000.0
2010-09-10 15:50:00,46.04,46.1,46.0,46.1,470400.0,33.3933,33.4368,33.3643,33.4368,470400.0
2010-09-13 09:30:00,46.58,46.58,46.26,46.32,163200.0,33.785,33.785,33.5529,33.5964,163200.0
2010-09-13 09:40:00,46.33,46.35,46.22,46.23,77400.0,33.6036,33.6181,33.5238,33.5311,77400.0
2010-09-13 09:50:00,46.23,46.24,45.91,45.94,94600.0,33.5311,33.5384,33.299,33.3208,94600.0
2010-09-13 10:00:00,45.94,46.35,45.94,46.27,107000.0,33.3208,33.6181,33.3208,33.5601,107000.0
2010-09-13 10:10:00,46.23,46.23,46.1,46.12,80800.0,33.5311,33.5311,33.4368,33.4513,80800.0
2010-09-13 10:20:00,46.1,46.2,46.09,46.16,76000.0,33.4368,33.5093,33.4296,33.4803,76000.0
2010-09-13 10:30:00,46.17,46.23,46.09,46.12,91200.0,33.4876,33.5311,33.4296,33.4513,91200.0
2010-09-13 10:40:00,46.12,46.22,46.09,46.18,98200.0,33.4513,33.5238,33.4296,33.4948,98200.0
2010-09-13 10:50:00,46.19,46.31,46.15,46.26,74400.0,33.5021,33.5891,33.4731,33.5529,74400.0
2010-09-13 11:00:00,46.24,46.33,46.22,46.28,65000.0,33.5384,33.6036,33.5238,33.5674,65000.0
2010-09-13 11:10:00,46.28,46.32,46.26,46.31,108800.0,33.5674,33.5964,33.5529,33.5891,108800.0
2010-09-13 11:20:00,46.32,46.34,46.24,46.3,79600.0,33.5964,33.6109,33.5384,33.5819,79600.0
2010-09-13 11:30:00,46.29,46.29,46.15,46.18,69600.0,33.5746,33.5746,33.4731,33.4948,69600.0
2010-09-13 11:40:00,46.17,46.17,46.04,46.05,73400.0,33.4876,33.4876,33.3933,33.4005,73400.0
2010-09-13 11:50:00,46.06,46.13,46.06,46.07,44000.0,33.4078,33.4586,33.4078,33.4151,44000.0
2010-09-13 12:00:00,46.07,46.07,46.0,46.07,48400.0,33.4151,33.4151,33.3643,33.4151,48400.0
2010-09-13 12:10:00,46.07,46.1,45.96,46.02,41800.0,33.4151,33.4368,33.3353,33.3788,41800.0
2010-09-13 12:20:00,46.03,46.05,45.88,45.94,75000.0,33.386,33.4005,33.2772,33.3208,75000.0
2010-09-13 12:30:00,45.94,45.95,45.85,45.9,96800.0,33.3208,33.328,33.2555,33.2917,96800.0
2010-09-13 12:40:00,45.9,45.99,45.88,45.92,36000.0,33.2917,33.357,33.2772,33.3063,36000.0
2010-09-13 12:50:00,45.91,45.96,45.88,45.96,15800.0,33.299,33.3353,33.2772,33.3353,15800.0
2010-09-13 13:00:00,45.96,46.05,45.94,45.95,71200.0,33.3353,33.4005,33.3208,33.328,71200.0
2010-09-13 13:10:00,45.94,45.96,45.9,45.94,26600.0,33.3208,33.3353,33.2917,33.3208,26600.0
2010-09-13 13:20:00,45.95,46.12,45.95,46.08,40000.0,33.328,33.4513,33.328,33.4223,40000.0
2010-09-13 13:30:00,46.08,46.13,46.05,46.06,47800.0,33.4223,33.4586,33.4005,33.4078,47800.0
2010-09-13 13:40:00,46.06,46.12,45.99,46.07,43800.0,33.4078,33.4513,33.357,33.4151,43800.0
2010-09-13 13:50:00,46.06,46.09,45.97,45.97,29000.0,33.4078,33.4296,33.3425,33.3425,29000.0
2010-09-13 14:00:00,45.97,46.03,45.88,45.89,69600.0,33.3425,33.386,33.2772,33.2845,69600.0
2010-09-13 14:10:00,45.9,45.97,45.82,45.97,62000.0,33.2917,33.3425,33.2337,33.3425,62000.0
2010-09-13 14:20:00,45.96,46.09,45.95,46.06,52800.0,33.3353,33.4296,33.328,33.4078,52800.0
2010-09-13 14:30:00,46.05,46.07,46.01,46.07,31800.0,33.4005,33.4151,33.3715,33.4151,31800.0
2010-09-13 14:40:00,46.04,46.13,46.04,46.09,64800.0,33.3933,33.4586,33.3933,33.4296,64800.0
2010-09-13 14:50:00,46.09,46.13,46.07,46.11,68400.0,33.4296,33.4586,33.4151,33.4441,68400.0
2010-09-13 15:00:00,46.11,46.13,46.01,46.03,95200.0,33.4441,33.4586,33.3715,33.386,95200.0
2010-09-13 15:10:00,46.04,46.1,46.02,46.1,49600.0,33.3933,33.4368,33.3788,33.4368,49600.0
2010-09-13 15:20:00,46.1,46.13,46.05,46.11,80800.0,33.4368,33.4586,33.4005,33.4441,80800.0
2010-09-13 15:30:00,46.1,46.15,46.07,46.15,82000.0,33.4368,33.4731,33.4151,33.4731,82000.0
2010-09-13 15:40:00,46.15,46.2,46.1,46.13,169200.0,33.4731,33.5093,33.4368,33.4586,169200.0
2010-09-13 15:50:00,46.13,46.16,46.06,46.13,219400.0,33.4586,33.4803,33.4078,33.4586,219400.0
2010-09-14 09:30:00,45.94,46.16,45.68,45.95,138800.0,33.3208,33.4803,33.1322,33.328,138800.0
2010-09-14 09:40:00,45.94,45.97,45.65,45.76,60000.0,33.3208,33.3425,33.1104,33.1902,60000.0
2010-09-14 09:50:00,45.76,45.9,45.71,45.77,35200.0,33.1902,33.2917,33.1539,33.1975,35200.0
2010-09-14 10:00:00,45.77,46.05,45.72,45.99,134800.0,33.1975,33.4005,33.1612,33.357,134800.0
2010-09-14 10:10:00,45.99,46.0,45.77,45.9,33600.0,33.357,33.3643,33.1975,33.2917,33600.0
2010-09-14 10:20:00,45.95,46.01,45.88,45.99,32800.0,33.328,33.3715,33.2772,33.357,32800.0
2010-09-14 10:30:00,45.98,46.21,45.95,46.13,103800.0,33.3498,33.5166,33.328,33.4586,103800.0
2010-09-14 10:40:00,46.12,46.35,46.1,46.35,66600.0,33.4513,33.6181,33.4368,33.6181,66600.0
2010-09-14 10:50:00,46.35,46.38,46.25,46.25,100600.0,33.6181,33.6399,33.5456,33.5456,100600.0
2010-09-14 11:00:00,46.26,46.45,46.21,46.45,69600.0,33.5529,33.6907,33.5166,33.6907,69600.0
2010-09-14 11:10:00,46.42,46.57,46.4,46.48,68800.0,33.6689,33.7777,33.6544,33.7124,68800.0
2010-09-14 11:20:00,46.47,46.48,46.24,46.27,28000.0,33.7052,33.7124,33.5384,33.5601,28000.0
2010-09-14 11:30:00,46.28,46.33,46.16,46.19,89400.0,33.5674,33.6036,33.4803,33.5021,89400.0
2010-09-14 11:40:00,46.19,46.26,46.12,46.18,49600.0,33.5021,33.5529,33.4513,33.4948,49600.0
2010-09-14 11:50:00,46.19,46.39,46.18,46.39,67200.0,33.5021,33.6472,33.4948,33.6472,67200.0
2010-09-14 12:00:00,46.36,46.42,46.29,46.38,42400.0,33.6254,33.6689,33.5746,33.6399,42400.0
2010-09-14 12:10:00,46.36,46.39,46.29,46.37,41200.0,33.6254,33.6472,33.5746,33.6326,41200.0
2010-09-14 12:20:00,46.38,46.38,46.27,46.31,30600.0,33.6399,33.6399,33.5601,33.5891,30600.0
2010-09-14 12:30:00,46.32,46.32,46.17,46.25,30400.0,33.5964,33.5964,33.4876,33.5456,30400.0
2010-09-14 12:40:00,46.24,46.24,46.1,46.1,35600.0,33.5384,33.5384,33.4368,33.4368,35600.0
2010-09-14 12:50:00,46.1,46.13,46.01,46.13,48200.0,33.4368,33.4586,33.3715,33.4586,48200.0
2010-09-14 13:00:00,46.13,46.22,46.1,46.13,49000.0,33.4586,33.5238,33.4368,33.4586,49000.0
2010-09-14 13:10:00,46.14,46.15,46.03,46.1,64200.0,33.4658,33.4731,33.386,33.4368,64200.0
2010-09-14 13:20:00,46.1,46.12,45.94,46.0,79400.0,33.4368,33.4513,33.3208,33.3643,79400.0
2010-09-14 13:30:00,45.99,46.01,45.94,45.96,88000.0,33.357,33.3715,33.3208,33.3353,88000.0
2010-09-14 13:40:00,45.96,45.98,45.77,45.77,62200.0,33.3353,33.3498,33.1975,33.1975,62200.0
2010-09-14 13:50:00,45.76,45.9,45.76,45.9,53600.0,33.1902,33.2917,33.1902,33.2917,53600.0
2010-09-14 14:00:00,45.9,46.02,45.89,46.02,52400.0,33.2917,33.3788,33.2845,33.3788,52400.0
2010-09-14 14:10:00,46.04,46.07,46.01,46.05,40000.0,33.3933,33.4151,33.3715,33.4005,40000.0
2010-09-14 14:20:00,46.05,46.15,46.02,46.13,86200.0,33.4005,33.4731,33.3788,33.4586,86200.0
2010-09-14 14:30:00,46.13,46.23,46.07,46.22,111800.0,33.4586,33.5311,33.4151,33.5238,111800.0
2010-09-14 14:40:00,46.22,46.26,46.21,46.24,46800.0,33.5238,33.5529,33.5166,33.5384,46800.0
2010-09-14 14:50:00,46.24,46.31,46.22,46.3,43000.0,33.5384,33.5891,33.5238,33.5819,43000.0
2010-09-14 15:00:00,46.3,46.35,46.28,46.32,66200.0,33.5819,33.6181,33.5674,33.5964,66200.0
2010-09-14 15:10:00,46.31,46.34,46.24,46.31,58400.0,33.5891,33.6109,33.5384,33.5891,58400.0
2010-09-14 15:20:00,46.31,46.38,46.26,46.27,96000.0,33.5891,33.6399,33.5529,33.5601,96000.0
2010-09-14 15:30:00,46.27,46.41,46.27,46.38,96800.0,33.5601,33.6617,33.5601,33.6399,96800.0
2010-09-14 15:40:00,46.38,46.39,46.15,46.29,165800.0,33.6399,33.6472,33.4731,33.5746,165800.0
2010-09-14 15:50:00,46.27,46.28,46.07,46.1,333000.0,33.5601,33.5674,33.4151,33.4368,333000.0
2010-09-15 09:30:00,45.87,45.97,45.62,45.71,265400.0,33.27,33.3425,33.0887,33.1539,265400.0
2010-09-15 09:40:00,45.73,46.08,45.61,45.81,655000.0,33.1684,33.4223,33.0814,33.2265,655000.0
2010-09-15 09:50:00,45.81,45.91,45.72,45.9,323800.0,33.2265,33.299,33.1612,33.2917,323800.0
2010-09-15 10:00:00,45.88,45.98,45.81,45.95,296000.0,33.2772,33.3498,33.2265,33.328,296000.0
2010-09-15 10:10:00,45.95,46.01,45.85,45.95,182600.0,33.328,33.3715,33.2555,33.328,182600.0
2010-09-15 10:20:00,45.95,46.02,45.79,45.8,268800.0,33.328,33.3788,33.212,33.2192,268800.0
2010-09-15 10:30:00,45.8,45.98,45.75,45.8,116600.0,33.2192,33.3498,33.183,33.2192,116600.0
2010-09-15 10:40:00,45.81,45.91,45.74,45.74,106000.0,33.2265,33.299,33.1757,33.1757,106000.0
2010-09-15 10:50:00,45.73,45.85,45.67,45.85,96800.0,33.1684,33.2555,33.1249,33.2555,96800.0
2010-09-15 11:00:00,45.87,45.87,45.66,45.68,67200.0,33.27,33.27,33.1177,33.1322,67200.0
2010-09-15 11:10:00,45.66,45.73,45.63,45.69,53800.0,33.1177,33.1684,33.0959,33.1394,53800.0
2010-09-15 11:20:00,45.67,45.7,45.52,45.52,68000.0,33.1249,33.1467,33.0161,33.0161,68000.0
2010-09-15 11:30:00,45.54,45.73,45.5,45.69,57200.0,33.0306,33.1684,33.0016,33.1394,57200.0
2010-09-15 11:40:00,45.71,45.79,45.7,45.74,53000.0,33.1539,33.212,33.1467,33.1757,53000.0
2010-09-15 11:50:00,45.73,45.77,45.67,45.71,100600.0,33.1684,33.1975,33.1249,33.1539,100600.0
2010-09-15 12:00:00,45.71,45.76,45.59,45.62,81400.0,33.1539,33.1902,33.0669,33.0887,81400.0
2010-09-15 12:10:00,45.61,45.66,45.54,45.59,91600.0,33.0814,33.1177,33.0306,33.0669,91600.0
2010-09-15 12:20:00,45.59,45.63,45.58,45.58,18600.0,33.0669,33.0959,33.0597,33.0597,18600.0
2010-09-15 12:30:00,45.59,45.66,45.58,45.63,34000.0,33.0669,33.1177,33.0597,33.0959,34000.0
2010-09-15 12:40:00,45.61,45.62,45.43,45.46,74000.0,33.0814,33.0887,32.9509,32.9726,74000.0
2010-09-15 12:50:00,45.46,45.49,45.41,45.49,49800.0,32.9726,32.9944,32.9363,32.9944,49800.0
2010-09-15 13:00:00,45.49,45.55,45.49,45.54,35600.0,32.9944,33.0379,32.9944,33.0306,35600.0
2010-09-15 13:10:00,45.54,45.58,45.48,45.58,47600.0,33.0306,33.0597,32.9871,33.0597,47600.0
2010-09-15 13:20:00,45.58,45.6,45.43,45.49,52600.0,33.0597,33.0742,32.9509,32.9944,52600.0
2010-09-15 13:30:00,45.48,45.63,45.44,45.59,63600.0,32.9871,33.0959,32.9581,33.0669,63600.0
2010-09-15 13:40:00,45.59,45.64,45.57,45.59,31600.0,33.0669,33.1032,33.0524,33.0669,31600.0
2010-09-15 13:50:00,45.59,45.67,45.57,45.62,122200.0,33.0669,33.1249,33.0524,33.0887,122200.0
2010-09-15 14:00:00,45.62,45.63,45.52,45.53,76200.0,33.0887,33.0959,33.0161,33.0234,76200.0
2010-09-15 14:10:00,45.54,45.62,45.5,45.5,69600.0,33.0306,33.0887,33.0016,33.0016,69600.0
2010-09-15 14:20:00,45.52,45.54,45.42,45.43,64000.0,33.0161,33.0306,32.9436,32.9509,64000.0
2010-09-15 14:30:00,45.43,45.48,45.37,45.48,57200.0,32.9509,32.9871,32.9073,32.9871,57200.0
2010-09-15 14:40:00,45.48,45.52,45.45,45.45,35000.0,32.9871,33.0161,32.9654,32.9654,35000.0
2010-09-15 14:50:00,45.45,45.56,45.43,45.55,89000.0,32.9654,33.0451,32.9509,33.0379,89000.0
2010-09-15 15:00:00,45.55,45.6,45.52,45.55,87400.0,33.0379,33.0742,33.0161,33.0379,87400.0
2010-09-15 15:10:00,45.55,45.58,45.45,45.54,181200.0,33.0379,33.0597,32.9654,33.0306,181200.0
2010-09-15 15:20:00,45.55,45.78,45.51,45.72,102400.0,33.0379,33.2047,33.0089,33.1612,102400.0
2010-09-15 15:30:00,45.72,45.74,45.64,45.68,186800.0,33.1612,33.1757,33.1032,33.1322,186800.0
2010-09-15 15:40:00,45.69,45.71,45.6,45.7,322200.0,33.1394,33.1539,33.0742,33.1467,322200.0
2010-09-15 15:50:00,45.7,45.82,45.68,45.77,656000.0,33.1467,33.2337,33.1322,33.1975,656000.0
2010-09-16 09:30:00,46.1,46.1,45.5,45.6,368600.0,33.4368,33.4368,33.0016,33.0742,368600.0
2010-09-16 09:40:00,45.63,45.75,45.47,45.73,112200.0,33.0959,33.183,32.9799,33.1684,112200.0
2010-09-16 09:50:00,45.72,45.93,45.62,45.87,127200.0,33.1612,33.3135,33.0887,33.27,127200.0
2010-09-16 10:00:00,45.87,46.35,45.71,46.18,308000.0,33.27,33.6181,33.1539,33.4948,308000.0
2010-09-16 10:10:00,46.17,46.29,46.07,46.13,113400.0,33.4876,33.5746,33.4151,33.4586,113400.0
2010-09-16 10:20:00,46.12,46.2,46.07,46.07,92800.0,33.4513,33.5093,33.4151,33.4151,92800.0
2010-09-16 10:30:00,46.07,46.08,45.69,45.71,173600.0,33.4151,33.4223,33.1394,33.1539,173600.0
2010-09-16 10:40:00,45.72,45.96,45.72,45.88,143800.0,33.1612,33.3353,33.1612,33.2772,143800.0
2010-09-16 10:50:00,45.88,46.02,45.83,45.85,76600.0,33.2772,33.3788,33.241,33.2555,76600.0
2010-09-16 11:00:00,45.87,45.91,45.76,45.8,99200.0,33.27,33.299,33.1902,33.2192,99200.0
2010-09-16 11:10:00,45.79,45.81,45.71,45.76,166400.0,33.212,33.2265,33.1539,33.1902,166400.0
2010-09-16 11:20:00,45.74,45.77,45.57,45.63,150800.0,33.1757,33.1975,33.0524,33.0959,150800.0
2010-09-16 11:30:00,45.63,45.63,45.41,45.55,122800.0,33.0959,33.0959,32.9363,33.0379,122800.0
2010-09-16 11:40:00,45.56,45.61,45.52,45.57,71400.0,33.0451,33.0814,33.0161,33.0524,71400.0
2010-09-16 11:50:00,45.58,45.58,45.4,45.4,46000.0,33.0597,33.0597,32.9291,32.9291,46000.0
2010-09-16 12:00:00,45.4,45.47,45.38,45.4,33200.0,32.9291,32.9799,32.9146,32.9291,33200.0
2010-09-16 12:10:00,45.39,45.39,45.29,45.34,35200.0,32.9218,32.9218,32.8493,32.8856,35200.0
2010-09-16 12:20:00,45.35,45.37,45.25,45.3,72000.0,32.8928,32.9073,32.8203,32.8566,72000.0
2010-09-16 12:30:00,45.3,45.31,45.22,45.27,160000.0,32.8566,32.8638,32.7985,32.8348,160000.0
2010-09-16 12:40:00,45.28,45.5,45.27,45.49,65600.0,32.8421,33.0016,32.8348,32.9944,65600.0
2010-09-16 12:50:00,45.5,45.68,45.5,45.68,42400.0,33.0016,33.1322,33.0016,33.1322,42400.0
2010-09-16 13:00:00,45.67,45.7,45.59,45.7,32600.0,33.1249,33.1467,33.0669,33.1467,32600.0
2010-09-16 13:10:00,45.69,45.72,45.59,45.59,45200.0,33.1394,33.1612,33.0669,33.0669,45200.0
2010-09-16 13:20:00,45.59,45.63,45.55,45.62,24400.0,33.0669,33.0959,33.0379,33.0887,24400.0
2010-09-16 13:30:00,45.62,45.62,45.47,45.48,38000.0,33.0887,33.0887,32.9799,32.9871,38000.0
2010-09-16 13:40:00,45.48,45.55,45.41,45.42,36200.0,32.9871,33.0379,32.9363,32.9436,36200.0
2010-09-16 13:50:00,45.43,45.43,45.31,45.41,32600.0,32.9509,32.9509,32.8638,32.9363,32600.0
2010-09-16 14:00:00,45.41,45.51,45.36,45.4,51400.0,32.9363,33.0089,32.9001,32.9291,51400.0
2010-09-16 14:10:00,45.41,45.48,45.38,45.41,71600.0,32.9363,32.9871,32.9146,32.9363,71600.0
2010-09-16 14:20:00,45.4,45.55,45.4,45.49,54800.0,32.9291,33.0379,32.9291,32.9944,54800.0
2010-09-16 14:30:00,45.49,45.55,45.47,45.54,34400.0,32.9944,33.0379,32.9799,33.0306,34400.0
2010-09-16 14:40:00,45.54,45.56,45.49,45.49,35800.0,33.0306,33.0451,32.9944,32.9944,35800.0
2010-09-16 14:50:00,45.5,45.52,45.48,45.5,44800.0,33.0016,33.0161,32.9871,33.0016,44800.0
2010-09-16 15:00:00,45.5,45.59,45.47,45.59,137000.0,33.0016,33.0669,32.9799,33.0669,137000.0
2010-09-16 15:10:00,45.59,45.61,45.52,45.52,185400.0,33.0669,33.0814,33.0161,33.0161,185400.0
2010-09-16 15:20:00,45.52,45.58,45.48,45.58,311200.0,33.0161,33.0597,32.9871,33.0597,311200.0
2010-09-16 15:30:00,45.57,45.62,45.49,45.54,181000.0,33.0524,33.0887,32.9944,33.0306,181000.0
2010-09-16 15:40:00,45.53,45.57,45.51,45.54,221000.0,33.0234,33.0524,33.0089,33.0306,221000.0
2010-09-16 15:50:00,45.54,45.56,45.49,45.51,449800.0,33.0306,33.0451,32.9944,33.0089,449800.0
2010-09-17 09:30:00,45.54,45.54,45.09,45.18,1433800.0,33.0306,33.0306,32.7042,32.7695,1433800.0
2010-09-17 09:40:00,45.18,45.22,44.81,44.81,366800.0,32.7695,32.7985,32.5012,32.5012,366800.0
2010-09-17 09:50:00,44.82,44.84,44.31,44.34,320200.0,32.5084,32.5229,32.1385,32.1603,320200.0
2010-09-17 10:00:00,44.34,44.49,44.33,44.38,511400.0,32.1603,32.2691,32.153,32.1893,511400.0
2010-09-17 10:10:00,44.39,44.4,44.29,44.4,356800.0,32.1965,32.2038,32.124,32.2038,356800.0
2010-09-17 10:20:00,44.41,44.42,44.02,44.12,643600.0,32.211,32.2183,31.9282,32.0007,643600.0
2010-09-17 10:30:00,44.12,44.13,43.92,44.01,590800.0,32.0007,32.008,31.8556,31.9209,590800.0
2010-09-17 10:40:00,44.01,44.15,44.0,44.12,346000.0,31.9209,32.0225,31.9137,32.0007,346000.0
2010-09-17 10:50:00,44.13,44.13,44.0,44.09,318000.0,32.008,32.008,31.9137,31.9789,318000.0
2010-09-17 11:00:00,44.08,44.23,44.02,44.21,386800.0,31.9717,32.0805,31.9282,32.066,386800.0
2010-09-17 11:10:00,44.19,44.44,44.18,44.39,246800.0,32.0515,32.2328,32.0442,32.1965,246800.0
2010-09-17 11:20:00,44.38,44.45,44.33,44.4,312000.0,32.1893,32.24,32.153,32.2038,312000.0
2010-09-17 11:30:00,44.39,44.4,44.32,44.4,141800.0,32.1965,32.2038,32.1458,32.2038,141800.0
2010-09-17 11:40:00,44.41,44.47,44.35,44.41,129000.0,32.211,32.2546,32.1675,32.211,129000.0
2010-09-17 11:50:00,44.42,44.42,44.31,44.32,164800.0,32.2183,32.2183,32.1385,32.1458,164800.0
2010-09-17 12:00:00,44.32,44.4,44.31,44.35,140800.0,32.1458,32.2038,32.1385,32.1675,140800.0
2010-09-17 12:10:00,44.35,44.42,44.28,44.29,145600.0,32.1675,32.2183,32.1167,32.124,145600.0
2010-09-17 12:20:00,44.31,44.32,44.15,44.23,196600.0,32.1385,32.1458,32.0225,32.0805,196600.0
2010-09-17 12:30:00,44.23,44.31,44.22,44.25,75200.0,32.0805,32.1385,32.0732,32.095,75200.0
2010-09-17 12:40:00,44.25,44.27,44.17,44.2,275200.0,32.095,32.1095,32.037,32.0587,275200.0
2010-09-17 12:50:00,44.2,44.26,44.17,44.22,294800.0,32.0587,32.1022,32.037,32.0732,294800.0
2010-09-17 13:00:00,44.22,44.29,44.21,44.26,106200.0,32.0732,32.124,32.066,32.1022,106200.0
2010-09-17 13:10:00,44.26,44.33,44.25,44.29,87800.0,32.1022,32.153,32.095,32.124,87800.0
2010-09-17 13:20:00,44.28,44.39,44.25,44.37,186200.0,32.1167,32.1965,32.095,32.182,186200.0
2010-09-17 13:30:00,44.37,44.47,44.37,44.4,240400.0,32.182,32.2546,32.182,32.2038,240400.0
2010-09-17 13:40:00,44.41,44.43,44.33,44.41,135400.0,32.211,32.2255,32.153,32.211,135400.0
2010-09-17 13:50:00,44.43,44.53,44.34,44.45,174600.0,32.2255,32.2981,32.1603,32.24,174600.0
2010-09-17 14:00:00,44.44,44.56,44.44,44.49,129400.0,32.2328,32.3198,32.2328,32.2691,129400.0
2010-09-17 14:10:00,44.49,44.55,44.48,44.49,156000.0,32.2691,32.3126,32.2618,32.2691,156000.0
2010-09-17 14:20:00,44.49,44.69,44.48,44.65,445600.0,32.2691,32.4141,32.2618,32.3851,445600.0
2010-09-17 14:30:00,44.65,44.68,44.61,44.66,398800.0,32.3851,32.4069,32.3561,32.3924,398800.0
2010-09-17 14:40:00,44.66,44.68,44.58,44.6,272200.0,32.3924,32.4069,32.3343,32.3488,272200.0
2010-09-17 14:50:00,44.6,44.62,44.47,44.48,149000.0,32.3488,32.3634,32.2546,32.2618,149000.0
2010-09-17 15:00:00,44.49,44.52,44.44,44.47,164000.0,32.2691,32.2908,32.2328,32.2546,164000.0
2010-09-17 15:10:00,44.48,44.51,44.37,44.5,225200.0,32.2618,32.2836,32.182,32.2763,225200.0
2010-09-17 15:20:00,44.5,44.51,44.44,44.46,379200.0,32.2763,32.2836,32.2328,32.2473,379200.0
2010-09-17 15:30:00,44.45,44.51,44.45,44.48,717000.0,32.24,32.2836,32.24,32.2618,717000.0
2010-09-17 15:40:00,44.48,44.6,44.48,44.58,884400.0,32.2618,32.3488,32.2618,32.3343,884400.0
2010-09-17 15:50:00,44.58,44.6,44.48,44.55,1159400.0,32.3343,32.3488,32.2618,32.3126,1159400.0
2010-09-20 09:30:00,44.71,44.94,44.27,44.33,313400.0,32.4286,32.5955,32.1095,32.153,313400.0
2010-09-20 09:40:00,44.34,44.35,44.04,44.04,235800.0,32.1603,32.1675,31.9427,31.9427,235800.0
2010-09-20 09:50:00,44.04,44.23,44.04,44.21,347400.0,31.9427,32.0805,31.9427,32.066,347400.0
2010-09-20 10:00:00,44.21,44.37,44.13,44.36,423600.0,32.066,32.182,32.008,32.1748,423600.0
2010-09-20 10:10:00,44.37,44.48,44.35,44.45,158400.0,32.182,32.2618,32.1675,32.24,158400.0
2010-09-20 10:20:00,44.44,44.52,44.36,44.37,172000.0,32.2328,32.2908,32.1748,32.182,172000.0
2010-09-20 10:30:00,44.38,44.42,44.35,44.4,145200.0,32.1893,32.2183,32.1675,32.2038,145200.0
2010-09-20 10:40:00,44.4,44.45,44.35,44.41,260400.0,32.2038,32.24,32.1675,32.211,260400.0
2010-09-20 10:50:00,44.41,44.43,44.37,44.4,272000.0,32.211,32.2255,32.182,32.2038,272000.0
2010-09-20 11:00:00,44.4,44.41,44.33,44.4,155000.0,32.2038,32.211,32.153,32.2038,155000.0
2010-09-20 11:10:00,44.4,44.41,44.23,44.31,375600.0,32.2038,32.211,32.0805,32.1385,375600.0
2010-09-20 11:20:00,44.31,44.39,44.31,44.38,83400.0,32.1385,32.1965,32.1385,32.1893,83400.0
2010-09-20 11:30:00,44.38,44.48,44.37,44.38,97600.0,32.1893,32.2618,32.182,32.1893,97600.0
2010-09-20 11:40:00,44.39,44.41,44.32,44.32,56800.0,32.1965,32.211,32.1458,32.1458,56800.0
2010-09-20 11:50:00,44.33,44.33,44.18,44.19,130200.0,32.153,32.153,32.0442,32.0515,130200.0
2010-09-20 12:00:00,44.2,44.21,44.07,44.08,167200.0,32.0587,32.066,31.9644,31.9717,167200.0
2010-09-20 12:10:00,44.07,44.1,43.99,44.06,256600.0,31.9644,31.9862,31.9064,31.9572,256600.0
2010-09-20 12:20:00,44.06,44.06,43.91,43.94,154000.0,31.9572,31.9572,31.8484,31.8701,154000.0
2010-09-20 12:30:00,43.95,43.96,43.84,43.9,180000.0,31.8774,31.8846,31.7976,31.8411,180000.0
2010-09-20 12:40:00,43.9,43.99,43.87,43.91,204200.0,31.8411,31.9064,31.8194,31.8484,204200.0
2010-09-20 12:50:00,43.88,43.98,43.88,43.95,93800.0,31.8266,31.8992,31.8266,31.8774,93800.0
2010-09-20 13:00:00,43.93,44.0,43.92,43.92,223000.0,31.8629,31.9137,31.8556,31.8556,223000.0
2010-09-20 13:10:00,43.92,43.93,43.8,43.84,166600.0,31.8556,31.8629,31.7686,31.7976,166600.0
2010-09-20 13:20:00,43.85,43.93,43.83,43.88,73600.0,31.8049,31.8629,31.7904,31.8266,73600.0
2010-09-20 13:30:00,43.88,43.9,43.82,43.83,157800.0,31.8266,31.8411,31.7831,31.7904,157800.0
2010-09-20 13:40:00,43.84,43.88,43.83,43.86,55600.0,31.7976,31.8266,31.7904,31.8121,55600.0
2010-09-20 13:50:00,43.86,43.91,43.85,43.85,84800.0,31.8121,31.8484,31.8049,31.8049,84800.0
2010-09-20 14:00:00,43.85,43.88,43.73,43.78,237000.0,31.8049,31.8266,31.7178,31.7541,237000.0
2010-09-20 14:10:00,43.79,43.85,43.77,43.81,106000.0,31.7613,31.8049,31.7468,31.7759,106000.0
2010-09-20 14:20:00,43.81,43.83,43.73,43.78,155200.0,31.7759,31.7904,31.7178,31.7541,155200.0
2010-09-20 14:30:00,43.79,43.8,43.73,43.74,217800.0,31.7613,31.7686,31.7178,31.7251,217800.0
2010-09-20 14:40:00,43.74,43.79,43.71,43.73,147000.0,31.7251,31.7613,31.7033,31.7178,147000.0
2010-09-20 14:50:00,43.73,43.78,43.7,43.73,278600.0,31.7178,31.7541,31.6961,31.7178,278600.0
2010-09-20 15:00:00,43.74,43.77,43.73,43.73,220200.0,31.7251,31.7468,31.7178,31.7178,220200.0
2010-09-20 15:10:00,43.74,43.79,43.72,43.74,500600.0,31.7251,31.7613,31.7106,31.7251,500600.0
2010-09-20 15:20:00,43.74,43.76,43.68,43.72,314800.0,31.7251,31.7396,31.6816,31.7106,314800.0
2010-09-20 15:30:00,43.72,43.87,43.71,43.85,641400.0,31.7106,31.8194,31.7033,31.8049,641400.0
2010-09-20 15:40:00,43.84,43.94,43.82,43.93,556600.0,31.7976,31.8701,31.7831,31.8629,556600.0
2010-09-20 15:50:00,43.93,43.99,43.82,43.85,770200.0,31.8629,31.9064,31.7831,31.8049,770200.0
2010-09-21 09:30:00,44.0,44.11,43.91,43.96,345200.0,31.9137,31.9934,31.8484,31.8846,345200.0
2010-09-21 09:40:00,43.96,43.97,43.63,43.85,323600.0,31.8846,31.8919,31.6453,31.8049,323600.0
2010-09-21 09:50:00,43.88,43.93,43.77,43.89,205400.0,31.8266,31.8629,31.7468,31.8339,205400.0
2010-09-21 10:00:00,43.89,44.08,43.89,43.98,158400.0,31.8339,31.9717,31.8339,31.8992,158400.0
2010-09-21 10:10:00,43.99,44.25,43.98,44.22,515800.0,31.9064,32.095,31.8992,32.0732,515800.0
2010-09-21 10:20:00,44.22,44.33,44.19,44.23,137600.0,32.0732,32.153,32.0515,32.0805,137600.0
2010-09-21 10:30:00,44.24,44.35,44.23,44.23,151800.0,32.0877,32.1675,32.0805,32.0805,151800.0
2010-09-21 10:40:00,44.23,44.26,44.12,44.26,125800.0,32.0805,32.1022,32.0007,32.1022,125800.0
2010-09-21 10:50:00,44.25,44.34,44.18,44.34,125200.0,32.095,32.1603,32.0442,32.1603,125200.0
2010-09-21 11:00:00,44.32,44.38,44.18,44.37,124600.0,32.1458,32.1893,32.0442,32.182,124600.0
2010-09-21 11:10:00,44.38,44.38,44.19,44.19,122400.0,32.1893,32.1893,32.0515,32.0515,122400.0
2010-09-21 11:20:00,44.2,44.26,44.18,44.22,108600.0,32.0587,32.1022,32.0442,32.0732,108600.0
2010-09-21 11:30:00,44.23,44.26,44.18,44.25,80600.0,32.0805,32.1022,32.0442,32.095,80600.0
2010-09-21 11:40:00,44.26,44.33,44.22,44.24,116000.0,32.1022,32.153,32.0732,32.0877,116000.0
2010-09-21 11:50:00,44.24,44.34,44.24,44.31,114600.0,32.0877,32.1603,32.0877,32.1385,114600.0
2010-09-21 12:00:00,44.31,44.33,44.24,44.27,103200.0,32.1385,32.153,32.0877,32.1095,103200.0
2010-09-21 12:10:00,44.27,44.36,44.26,44.36,78000.0,32.1095,32.1748,32.1022,32.1748,78000.0
2010-09-21 12:20:00,44.35,44.42,44.29,44.32,113200.0,32.1675,32.2183,32.124,32.1458,113200.0
2010-09-21 12:30:00,44.3,44.34,44.19,44.24,153000.0,32.1313,32.1603,32.0515,32.0877,153000.0
2010-09-21 12:40:00,44.25,44.35,44.24,44.32,102600.0,32.095,32.1675,32.0877,32.1458,102600.0
2010-09-21 12:50:00,44.31,44.37,44.27,44.35,78800.0,32.1385,32.182,32.1095,32.1675,78800.0
2010-09-21 13:00:00,44.37,44.48,44.33,44.43,187600.0,32.182,32.2618,32.153,32.2255,187600.0
2010-09-21 13:10:00,44.42,44.47,44.41,44.46,150400.0,32.2183,32.2546,32.211,32.2473,150400.0
2010-09-21 13:20:00,44.46,44.48,44.38,44.46,127200.0,32.2473,32.2618,32.1893,32.2473,127200.0
2010-09-21 13:30:00,44.46,44.51,44.42,44.5,74600.0,32.2473,32.2836,32.2183,32.2763,74600.0
2010-09-21 13:40:00,44.49,44.66,44.44,44.65,146000.0,32.2691,32.3924,32.2328,32.3851,146000.0
2010-09-21 13:50:00,44.65,44.69,44.56,44.63,114400.0,32.3851,32.4141,32.3198,32.3706,114400.0
2010-09-21 14:00:00,44.63,44.69,44.43,44.49,140800.0,32.3706,32.4141,32.2255,32.2691,140800.0
2010-09-21 14:10:00,44.49,44.93,44.27,44.85,218200.0,32.2691,32.5882,32.1095,32.5302,218200.0
2010-09-21 14:20:00,44.83,44.88,44.68,44.82,179000.0,32.5157,32.5519,32.4069,32.5084,179000.0
2010-09-21 14:30:00,44.83,45.02,44.68,45.0,343600.0,32.5157,32.6535,32.4069,32.639,343600.0
2010-09-21 14:40:00,45.02,45.1,44.88,45.1,241800.0,32.6535,32.7115,32.5519,32.7115,241800.0
2010-09-21 14:50:00,45.12,45.13,44.87,44.94,162800.0,32.726,32.7333,32.5447,32.5955,162800.0
2010-09-21 15:00:00,44.95,44.97,44.79,44.84,208800.0,32.6027,32.6172,32.4867,32.5229,208800.0
2010-09-21 15:10:00,44.83,44.85,44.78,44.85,275600.0,32.5157,32.5302,32.4794,32.5302,275600.0
2010-09-21 15:20:00,44.85,44.88,44.78,44.88,291400.0,32.5302,32.5519,32.4794,32.5519,291400.0
2010-09-21 15:30:00,44.85,44.85,44.62,44.72,440000.0,32.5302,32.5302,32.3634,32.4359,440000.0
2010-09-21 15:40:00,44.7,44.77,44.65,44.74,354400.0,32.4214,32.4721,32.3851,32.4504,354400.0
2010-09-21 15:50:00,44.74,44.87,44.72,44.82,547400.0,32.4504,32.5447,32.4359,32.5084,547400.0
2010-09-22 09:30:00,44.85,45.38,44.85,45.35,211000.0,32.5302,32.9146,32.5302,32.8928,211000.0
2010-09-22 09:40:00,45.35,45.47,45.16,45.18,141400.0,32.8928,32.9799,32.755,32.7695,141400.0
2010-09-22 09:50:00,45.18,45.28,45.07,45.24,177200.0,32.7695,32.8421,32.6897,32.813,177200.0
2010-09-22 10:00:00,45.23,45.25,44.94,45.04,183200.0,32.8058,32.8203,32.5955,32.668,183200.0
2010-09-22 10:10:00,45.06,45.27,45.05,45.26,93000.0,32.6825,32.8348,32.6752,32.8276,93000.0
2010-09-22 10:20:00,45.25,45.34,45.18,45.34,239800.0,32.8203,32.8856,32.7695,32.8856,239800.0
2010-09-22 10:30:00,45.34,45.36,45.11,45.21,329800.0,32.8856,32.9001,32.7188,32.7913,329800.0
2010-09-22 10:40:00,45.19,45.36,45.15,45.31,220200.0,32.7768,32.9001,32.7478,32.8638,220200.0
2010-09-22 10:50:00,45.3,45.33,45.19,45.24,163800.0,32.8566,32.8783,32.7768,32.813,163800.0
2010-09-22 11:00:00,45.24,45.32,45.02,45.05,126000.0,32.813,32.8711,32.6535,32.6752,126000.0
2010-09-22 11:10:00,45.04,45.27,45.0,45.2,257600.0,32.668,32.8348,32.639,32.784,257600.0
2010-09-22 11:20:00,45.19,45.2,45.03,45.18,281000.0,32.7768,32.784,32.6607,32.7695,281000.0
2010-09-22 11:30:00,45.18,45.27,45.14,45.24,181800.0,32.7695,32.8348,32.7405,32.813,181800.0
2010-09-22 11:40:00,45.23,45.26,45.19,45.2,102600.0,32.8058,32.8276,32.7768,32.784,102600.0
2010-09-22 11:50:00,45.2,45.34,45.19,45.27,121400.0,32.784,32.8856,32.7768,32.8348,121400.0
2010-09-22 12:00:00,45.28,45.3,45.22,45.27,88600.0,32.8421,32.8566,32.7985,32.8348,88600.0
2010-09-22 12:10:00,45.26,45.3,45.24,45.27,82600.0,32.8276,32.8566,32.813,32.8348,82600.0
2010-09-22 12:20:00,45.27,45.32,45.22,45.25,64200.0,32.8348,32.8711,32.7985,32.8203,64200.0
2010-09-22 12:30:00,45.24,45.35,45.23,45.31,189200.0,32.813,32.8928,32.8058,32.8638,189200.0
2010-09-22 12:40:00,45.31,45.43,45.3,45.4,261600.0,32.8638,32.9509,32.8566,32.9291,261600.0
2010-09-22 12:50:00,45.39,45.43,45.35,45.37,79600.0,32.9218,32.9509,32.8928,32.9073,79600.0
2010-09-22 13:00:00,45.37,45.41,45.31,45.31,151000.0,32.9073,32.9363,32.8638,32.8638,151000.0
2010-09-22 13:10:00,45.31,45.35,45.17,45.3,224600.0,32.8638,32.8928,32.7623,32.8566,224600.0
2010-09-22 13:20:00,45.31,45.34,45.23,45.31,89400.0,32.8638,32.8856,32.8058,32.8638,89400.0
2010-09-22 13:30:00,45.31,45.41,45.3,45.37,68200.0,32.8638,32.9363,32.8566,32.9073,68200.0
2010-09-22 13:40:00,45.38,45.38,45.26,45.28,38200.0,32.9146,32.9146,32.8276,32.8421,38200.0
2010-09-22 13:50:00,45.28,45.29,45.26,45.29,21600.0,32.8421,32.8493,32.8276,32.8493,21600.0
2010-09-22 14:00:00,45.27,45.28,45.23,45.26,261800.0,32.8348,32.8421,32.8058,32.8276,261800.0
2010-09-22 14:10:00,45.25,45.28,45.21,45.25,120200.0,32.8203,32.8421,32.7913,32.8203,120200.0
2010-09-22 14:20:00,45.25,45.38,45.24,45.29,256600.0,32.8203,32.9146,32.813,32.8493,256600.0
2010-09-22 14:30:00,45.29,45.41,45.27,45.34,88800.0,32.8493,32.9363,32.8348,32.8856,88800.0
2010-09-22 14:40:00,45.35,45.39,45.25,45.25,83600.0,32.8928,32.9218,32.8203,32.8203,83600.0
2010-09-22 14:50:00,45.25,45.34,45.24,45.34,134800.0,32.8203,32.8856,32.813,32.8856,134800.0
2010-09-22 15:00:00,45.33,45.34,45.23,45.24,290000.0,32.8783,32.8856,32.8058,32.813,290000.0
2010-09-22 15:10:00,45.24,45.29,45.22,45.23,236200.0,32.813,32.8493,32.7985,32.8058,236200.0
2010-09-22 15:20:00,45.23,45.3,45.21,45.25,449000.0,32.8058,32.8566,32.7913,32.8203,449000.0
2010-09-22 15:30:00,45.25,45.34,45.24,45.28,211800.0,32.8203,32.8856,32.813,32.8421,211800.0
2010-09-22 15:40:00,45.27,45.32,45.23,45.24,281000.0,32.8348,32.8711,32.8058,32.813,281000.0
2010-09-22 15:50:00,45.24,45.28,45.13,45.18,511600.0,32.813,32.8421,32.7333,32.7695,511600.0
2010-09-23 09:30:00,44.65,44.79,44.42,44.7,259000.0,32.3851,32.4867,32.2183,32.4214,259000.0
2010-09-23 09:40:00,44.72,44.74,44.42,44.47,118200.0,32.4359,32.4504,32.2183,32.2546,118200.0
2010-09-23 09:50:00,44.48,44.49,44.32,44.33,75600.0,32.2618,32.2691,32.1458,32.153,75600.0
2010-09-23 10:00:00,44.34,44.57,44.34,44.38,181600.0,32.1603,32.3271,32.1603,32.1893,181600.0
2010-09-23 10:10:00,44.36,44.58,44.35,44.54,143600.0,32.1748,32.3343,32.1675,32.3053,143600.0
2010-09-23 10:20:00,44.54,44.62,44.42,44.62,112600.0,32.3053,32.3634,32.2183,32.3634,112600.0
2010-09-23 10:30:00,44.63,44.91,44.61,44.68,157600.0,32.3706,32.5737,32.3561,32.4069,157600.0
2010-09-23 10:40:00,44.68,44.83,44.66,44.75,99400.0,32.4069,32.5157,32.3924,32.4576,99400.0
2010-09-23 10:50:00,44.77,44.8,44.65,44.65,55400.0,32.4721,32.4939,32.3851,32.3851,55400.0
2010-09-23 11:00:00,44.66,44.68,44.6,44.66,91400.0,32.3924,32.4069,32.3488,32.3924,91400.0
2010-09-23 11:10:00,44.66,44.8,44.63,44.8,80800.0,32.3924,32.4939,32.3706,32.4939,80800.0
2010-09-23 11:20:00,44.79,44.93,44.79,44.93,83800.0,32.4867,32.5882,32.4867,32.5882,83800.0
2010-09-23 11:30:00,44.93,45.16,44.93,45.12,176600.0,32.5882,32.755,32.5882,32.726,176600.0
2010-09-23 11:40:00,45.12,45.16,45.06,45.15,89400.0,32.726,32.755,32.6825,32.7478,89400.0
2010-09-23 11:50:00,45.13,45.21,45.1,45.11,51000.0,32.7333,32.7913,32.7115,32.7188,51000.0
2010-09-23 12:00:00,45.1,45.11,45.06,45.08,53800.0,32.7115,32.7188,32.6825,32.697,53800.0
2010-09-23 12:10:00,45.08,45.16,45.05,45.09,75000.0,32.697,32.755,32.6752,32.7042,75000.0
2010-09-23 12:20:00,45.09,45.16,44.98,45.01,44400.0,32.7042,32.755,32.6245,32.6462,44400.0
2010-09-23 12:30:00,45.01,45.01,44.88,44.89,27000.0,32.6462,32.6462,32.5519,32.5592,27000.0
2010-09-23 12:40:00,44.9,45.22,44.9,45.22,176600.0,32.5664,32.7985,32.5664,32.7985,176600.0
2010-09-23 12:50:00,45.22,45.39,45.22,45.33,215000.0,32.7985,32.9218,32.7985,32.8783,215000.0
2010-09-23 13:00:00,45.34,45.35,45.26,45.26,46600.0,32.8856,32.8928,32.8276,32.8276,46600.0
2010-09-23 13:10:00,45.27,45.35,45.21,45.21,62200.0,32.8348,32.8928,32.7913,32.7913,62200.0
2010-09-23 13:20:00,45.21,45.3,45.21,45.26,57600.0,32.7913,32.8566,32.7913,32.8276,57600.0
2010-09-23 13:30:00,45.26,45.29,45.2,45.27,62400.0,32.8276,32.8493,32.784,32.8348,62400.0
2010-09-23 13:40:00,45.29,45.3,45.13,45.17,68400.0,32.8493,32.8566,32.7333,32.7623,68400.0
2010-09-23 13:50:00,45.17,45.23,45.13,45.13,34600.0,32.7623,32.8058,32.7333,32.7333,34600.0
2010-09-23 14:00:00,45.14,45.22,45.1,45.13,44600.0,32.7405,32.7985,32.7115,32.7333,44600.0
2010-09-23 14:10:00,45.13,45.15,45.06,45.15,42400.0,32.7333,32.7478,32.6825,32.7478,42400.0
2010-09-23 14:20:00,45.15,45.18,45.04,45.06,61800.0,32.7478,32.7695,32.668,32.6825,61800.0
2010-09-23 14:30:00,45.06,45.11,44.99,45.01,42600.0,32.6825,32.7188,32.6317,32.6462,42600.0
2010-09-23 14:40:00,45.0,45.02,44.93,44.95,63000.0,32.639,32.6535,32.5882,32.6027,63000.0
2010-09-23 14:50:00,44.97,44.98,44.84,44.86,90800.0,32.6172,32.6245,32.5229,32.5374,90800.0
2010-09-23 15:00:00,44.87,44.94,44.71,44.74,90600.0,32.5447,32.5955,32.4286,32.4504,90600.0
2010-09-23 15:10:00,44.74,44.85,44.74,44.85,92200.0,32.4504,32.5302,32.4504,32.5302,92200.0
2010-09-23 15:20:00,44.85,44.85,44.62,44.62,97400.0,32.5302,32.5302,32.3634,32.3634,97400.0
2010-09-23 15:30:00,44.61,44.75,44.61,44.7,176400.0,32.3561,32.4576,32.3561,32.4214,176400.0
2010-09-23 15:40:00,44.7,44.85,44.63,44.76,266000.0,32.4214,32.5302,32.3706,32.4649,266000.0
2010-09-23 15:50:00,44.77,44.9,44.77,44.86,365800.0,32.4721,32.5664,32.4721,32.5374,365800.0
2010-09-24 09:30:00,45.57,45.57,45.03,45.35,181000.0,33.0524,33.0524,32.6607,32.8928,181000.0
2010-09-24 09:40:00,45.35,45.62,45.33,45.51,221800.0,32.8928,33.0887,32.8783,33.0089,221800.0
2010-09-24 09:50:00,45.52,45.95,45.49,45.87,220400.0,33.0161,33.328,32.9944,33.27,220400.0
2010-09-24 10:00:00,45.8,45.98,45.72,45.83,142600.0,33.2192,33.3498,33.1612,33.241,142600.0
2010-09-24 10:10:00,45.82,45.89,45.7,45.77,163400.0,33.2337,33.2845,33.1467,33.1975,163400.0
2010-09-24 10:20:00,45.79,45.85,45.73,45.83,140200.0,33.212,33.2555,33.1684,33.241,140200.0
2010-09-24 10:30:00,45.84,45.85,45.74,45.83,109800.0,33.2482,33.2555,33.1757,33.241,109800.0
2010-09-24 10:40:00,45.83,45.87,45.76,45.83,143800.0,33.241,33.27,33.1902,33.241,143800.0
2010-09-24 10:50:00,45.83,45.87,45.79,45.83,111800.0,33.241,33.27,33.212,33.241,111800.0
2010-09-24 11:00:00,45.81,46.02,45.81,45.99,202800.0,33.2265,33.3788,33.2265,33.357,202800.0
2010-09-24 11:10:00,45.99,46.22,45.99,46.18,166000.0,33.357,33.5238,33.357,33.4948,166000.0
2010-09-24 11:20:00,46.18,46.18,45.99,46.12,115600.0,33.4948,33.4948,33.357,33.4513,115600.0
2010-09-24 11:30:00,46.1,46.3,46.03,46.28,192200.0,33.4368,33.5819,33.386,33.5674,192200.0
2010-09-24 11:40:00,46.28,46.28,46.14,46.23,117600.0,33.5674,33.5674,33.4658,33.5311,117600.0
2010-09-24 11:50:00,46.23,46.44,46.22,46.42,189800.0,33.5311,33.6834,33.5238,33.6689,189800.0
2010-09-24 12:00:00,46.41,46.41,46.29,46.3,138800.0,33.6617,33.6617,33.5746,33.5819,138800.0
2010-09-24 12:10:00,46.3,46.32,46.26,46.31,76200.0,33.5819,33.5964,33.5529,33.5891,76200.0
2010-09-24 12:20:00,46.31,46.32,46.23,46.27,74200.0,33.5891,33.5964,33.5311,33.5601,74200.0
2010-09-24 12:30:00,46.27,46.31,46.17,46.2,79800.0,33.5601,33.5891,33.4876,33.5093,79800.0
2010-09-24 12:40:00,46.2,46.31,46.18,46.31,41600.0,33.5093,33.5891,33.4948,33.5891,41600.0
2010-09-24 12:50:00,46.3,46.35,46.28,46.3,46000.0,33.5819,33.6181,33.5674,33.5819,46000.0
2010-09-24 13:00:00,46.31,46.35,46.2,46.22,58800.0,33.5891,33.6181,33.5093,33.5238,58800.0
2010-09-24 13:10:00,46.23,46.27,46.17,46.17,53800.0,33.5311,33.5601,33.4876,33.4876,53800.0
2010-09-24 13:20:00,46.18,46.3,46.17,46.27,30400.0,33.4948,33.5819,33.4876,33.5601,30400.0
2010-09-24 13:30:00,46.26,46.36,46.22,46.33,77600.0,33.5529,33.6254,33.5238,33.6036,77600.0
2010-09-24 13:40:00,46.33,46.33,46.09,46.12,114000.0,33.6036,33.6036,33.4296,33.4513,114000.0
2010-09-24 13:50:00,46.12,46.12,45.99,46.0,88200.0,33.4513,33.4513,33.357,33.3643,88200.0
2010-09-24 14:00:00,46.0,46.02,45.88,45.92,196800.0,33.3643,33.3788,33.2772,33.3063,196800.0
2010-09-24 14:10:00,45.91,45.93,45.8,45.84,231000.0,33.299,33.3135,33.2192,33.2482,231000.0
2010-09-24 14:20:00,45.84,45.87,45.8,45.85,91800.0,33.2482,33.27,33.2192,33.2555,91800.0
2010-09-24 14:30:00,45.84,45.95,45.82,45.93,162400.0,33.2482,33.328,33.2337,33.3135,162400.0
2010-09-24 14:40:00,45.94,46.08,45.93,45.97,122000.0,33.3208,33.4223,33.3135,33.3425,122000.0
2010-09-24 14:50:00,45.97,46.05,45.96,46.04,58000.0,33.3425,33.4005,33.3353,33.3933,58000.0
2010-09-24 15:00:00,46.05,46.06,45.93,45.99,78400.0,33.4005,33.4078,33.3135,33.357,78400.0
2010-09-24 15:10:00,45.99,46.04,45.95,45.96,68600.0,33.357,33.3933,33.328,33.3353,68600.0
2010-09-24 15:20:00,45.96,45.96,45.88,45.93,114400.0,33.3353,33.3353,33.2772,33.3135,114400.0
2010-09-24 15:30:00,45.93,46.04,45.88,46.02,126600.0,33.3135,33.3933,33.2772,33.3788,126600.0
2010-09-24 15:40:00,46.01,46.05,45.95,45.96,269800.0,33.3715,33.4005,33.328,33.3353,269800.0
2010-09-24 15:50:00,45.96,46.05,45.96,46.02,343600.0,33.3353,33.4005,33.3353,33.3788,343600.0
2010-09-27 09:30:00,46.14,46.44,45.83,46.34,119600.0,33.4658,33.6834,33.241,33.6109,119600.0
2010-09-27 09:40:00,46.32,46.49,46.07,46.08,161200.0,33.5964,33.7197,33.4151,33.4223,161200.0
2010-09-27 09:50:00,46.1,46.21,45.98,45.99,113000.0,33.4368,33.5166,33.3498,33.357,113000.0
2010-09-27 10:00:00,46.02,46.25,46.01,46.23,62400.0,33.3788,33.5456,33.3715,33.5311,62400.0
2010-09-27 10:10:00,46.23,46.24,46.03,46.15,85800.0,33.5311,33.5384,33.386,33.4731,85800.0
2010-09-27 10:20:00,46.15,46.24,46.02,46.24,102400.0,33.4731,33.5384,33.3788,33.5384,102400.0
2010-09-27 10:30:00,46.23,46.33,46.19,46.21,43400.0,33.5311,33.6036,33.5021,33.5166,43400.0
2010-09-27 10:40:00,46.2,46.38,46.19,46.24,54600.0,33.5093,33.6399,33.5021,33.5384,54600.0
2010-09-27 10:50:00,46.25,46.25,46.11,46.17,30600.0,33.5456,33.5456,33.4441,33.4876,30600.0
2010-09-27 11:00:00,46.17,46.18,46.02,46.04,51600.0,33.4876,33.4948,33.3788,33.3933,51600.0
2010-09-27 11:10:00,46.05,46.08,45.84,45.84,142000.0,33.4005,33.4223,33.2482,33.2482,142000.0
2010-09-27 11:20:00,45.84,45.9,45.74,45.85,138400.0,33.2482,33.2917,33.1757,33.2555,138400.0
2010-09-27 11:30:00,45.87,45.88,45.72,45.72,80800.0,33.27,33.2772,33.1612,33.1612,80800.0
2010-09-27 11:40:00,45.73,45.77,45.66,45.77,87800.0,33.1684,33.1975,33.1177,33.1975,87800.0
2010-09-27 11:50:00,45.77,45.88,45.77,45.85,25200.0,33.1975,33.2772,33.1975,33.2555,25200.0
2010-09-27 12:00:00,45.85,45.89,45.81,45.81,30600.0,33.2555,33.2845,33.2265,33.2265,30600.0
2010-09-27 12:10:00,45.81,45.88,45.79,45.81,54800.0,33.2265,33.2772,33.212,33.2265,54800.0
2010-09-27 12:20:00,45.81,45.84,45.75,45.77,90200.0,33.2265,33.2482,33.183,33.1975,90200.0
2010-09-27 12:30:00,45.79,45.82,45.76,45.78,41000.0,33.212,33.2337,33.1902,33.2047,41000.0
2010-09-27 12:40:00,45.78,45.81,45.71,45.81,47000.0,33.2047,33.2265,33.1539,33.2265,47000.0
2010-09-27 12:50:00,45.8,45.8,45.69,45.72,83200.0,33.2192,33.2192,33.1394,33.1612,83200.0
2010-09-27 13:00:00,45.72,45.83,45.66,45.75,58600.0,33.1612,33.241,33.1177,33.183,58600.0
2010-09-27 13:10:00,45.74,45.76,45.67,45.68,39800.0,33.1757,33.1902,33.1249,33.1322,39800.0
2010-09-27 13:20:00,45.69,45.76,45.68,45.72,37200.0,33.1394,33.1902,33.1322,33.1612,37200.0
2010-09-27 13:30:00,45.71,45.77,45.7,45.77,25400.0,33.1539,33.1975,33.1467,33.1975,25400.0
2010-09-27 13:40:00,45.77,45.91,45.76,45.87,86000.0,33.1975,33.299,33.1902,33.27,86000.0
2010-09-27 13:50:00,45.88,45.9,45.83,45.88,78400.0,33.2772,33.2917,33.241,33.2772,78400.0
2010-09-27 14:00:00,45.88,45.9,45.82,45.82,49600.0,33.2772,33.2917,33.2337,33.2337,49600.0
2010-09-27 14:10:00,45.81,45.83,45.77,45.77,47600.0,33.2265,33.241,33.1975,33.1975,47600.0
2010-09-27 14:20:00,45.78,45.8,45.73,45.79,90800.0,33.2047,33.2192,33.1684,33.212,90800.0
2010-09-27 14:30:00,45.79,45.85,45.73,45.85,40200.0,33.212,33.2555,33.1684,33.2555,40200.0
2010-09-27 14:40:00,45.86,45.98,45.86,45.93,67200.0,33.2627,33.3498,33.2627,33.3135,67200.0
2010-09-27 14:50:00,45.94,46.03,45.92,46.02,89600.0,33.3208,33.386,33.3063,33.3788,89600.0
2010-09-27 15:00:00,46.0,46.01,45.88,45.93,46400.0,33.3643,33.3715,33.2772,33.3135,46400.0
2010-09-27 15:10:00,45.94,45.99,45.93,45.96,37200.0,33.3208,33.357,33.3135,33.3353,37200.0
2010-09-27 15:20:00,45.96,45.97,45.93,45.95,44800.0,33.3353,33.3425,33.3135,33.328,44800.0
2010-09-27 15:30:00,45.96,45.96,45.76,45.78,89200.0,33.3353,33.3353,33.1902,33.2047,89200.0
2010-09-27 15:40:00,45.78,45.79,45.67,45.72,153200.0,33.2047,33.212,33.1249,33.1612,153200.0
2010-09-27 15:50:00,45.73,45.73,45.6,45.66,221000.0,33.1684,33.1684,33.0742,33.1177,221000.0
2010-09-28 09:30:00,45.68,45.76,45.54,45.62,116000.0,33.1322,33.1902,33.0306,33.0887,116000.0
2010-09-28 09:40:00,45.61,45.61,45.27,45.28,113600.0,33.0814,33.0814,32.8348,32.8421,113600.0
2010-09-28 09:50:00,45.28,45.38,45.24,45.27,64600.0,32.8421,32.9146,32.813,32.8348,64600.0
2010-09-28 10:00:00,45.27,45.3,45.04,45.22,149800.0,32.8348,32.8566,32.668,32.7985,149800.0
2010-09-28 10:10:00,45.23,45.27,45.05,45.22,94800.0,32.8058,32.8348,32.6752,32.7985,94800.0
2010-09-28 10:20:00,45.21,45.48,45.13,45.46,120000.0,32.7913,32.9871,32.7333,32.9726,120000.0
2010-09-28 10:30:00,45.46,45.47,45.28,45.4,149600.0,32.9726,32.9799,32.8421,32.9291,149600.0
2010-09-28 10:40:00,45.38,45.52,45.38,45.48,144000.0,32.9146,33.0161,32.9146,32.9871,144000.0
2010-09-28 10:50:00,45.48,45.55,45.44,45.49,121600.0,32.9871,33.0379,32.9581,32.9944,121600.0
2010-09-28 11:00:00,45.52,45.55,45.44,45.46,49200.0,33.0161,33.0379,32.9581,32.9726,49200.0
2010-09-28 11:10:00,45.46,45.6,45.46,45.6,55400.0,32.9726,33.0742,32.9726,33.0742,55400.0
2010-09-28 11:20:00,45.6,45.72,45.58,45.67,106400.0,33.0742,33.1612,33.0597,33.1249,106400.0
2010-09-28 11:30:00,45.68,45.77,45.6,45.68,126400.0,33.1322,33.1975,33.0742,33.1322,126400.0
2010-09-28 11:40:00,45.68,45.71,45.64,45.68,52400.0,33.1322,33.1539,33.1032,33.1322,52400.0
2010-09-28 11:50:00,45.68,45.68,45.61,45.62,29200.0,33.1322,33.1322,33.0814,33.0887,29200.0
2010-09-28 12:00:00,45.63,45.65,45.56,45.58,47800.0,33.0959,33.1104,33.0451,33.0597,47800.0
2010-09-28 12:10:00,45.58,45.64,45.57,45.6,45000.0,33.0597,33.1032,33.0524,33.0742,45000.0
2010-09-28 12:20:00,45.6,45.71,45.6,45.62,88400.0,33.0742,33.1539,33.0742,33.0887,88400.0
2010-09-28 12:30:00,45.63,45.66,45.57,45.6,39400.0,33.0959,33.1177,33.0524,33.0742,39400.0
2010-09-28 12:40:00,45.6,45.71,45.54,45.68,21200.0,33.0742,33.1539,33.0306,33.1322,21200.0
2010-09-28 12:50:00,45.68,45.74,45.64,45.74,33800.0,33.1322,33.1757,33.1032,33.1757,33800.0
2010-09-28 13:00:00,45.74,45.77,45.63,45.7,59800.0,33.1757,33.1975,33.0959,33.1467,59800.0
2010-09-28 13:10:00,45.7,45.7,45.65,45.66,22000.0,33.1467,33.1467,33.1104,33.1177,22000.0
2010-09-28 13:20:00,45.66,45.69,45.59,45.68,27800.0,33.1177,33.1394,33.0669,33.1322,27800.0
2010-09-28 13:30:00,45.69,45.85,45.69,45.8,56400.0,33.1394,33.2555,33.1394,33.2192,56400.0
2010-09-28 13:40:00,45.8,45.85,45.77,45.82,34600.0,33.2192,33.2555,33.1975,33.2337,34600.0
2010-09-28 13:50:00,45.82,45.94,45.82,45.9,61600.0,33.2337,33.3208,33.2337,33.2917,61600.0
2010-09-28 14:00:00,45.93,45.95,45.84,45.93,68200.0,33.3135,33.328,33.2482,33.3135,68200.0
2010-09-28 14:10:00,45.93,45.94,45.77,45.77,104200.0,33.3135,33.3208,33.1975,33.1975,104200.0
2010-09-28 14:20:00,45.79,45.8,45.51,45.52,132400.0,33.212,33.2192,33.0089,33.0161,132400.0
2010-09-28 14:30:00,45.52,45.58,45.47,45.56,96800.0,33.0161,33.0597,32.9799,33.0451,96800.0
2010-09-28 14:40:00,45.56,45.56,45.46,45.5,71200.0,33.0451,33.0451,32.9726,33.0016,71200.0
2010-09-28 14:50:00,45.49,45.53,45.44,45.49,65400.0,32.9944,33.0234,32.9581,32.9944,65400.0
2010-09-28 15:00:00,45.49,45.62,45.47,45.6,91000.0,32.9944,33.0887,32.9799,33.0742,91000.0
2010-09-28 15:10:00,45.59,45.77,45.56,45.76,105000.0,33.0669,33.1975,33.0451,33.1902,105000.0
2010-09-28 15:20:00,45.75,45.76,45.64,45.65,54200.0,33.183,33.1902,33.1032,33.1104,54200.0
2010-09-28 15:30:00,45.65,45.87,45.63,45.83,116400.0,33.1104,33.27,33.0959,33.241,116400.0
2010-09-28 15:40:00,45.84,45.92,45.78,45.9,162800.0,33.2482,33.3063,33.2047,33.2917,162800.0
2010-09-28 15:50:00,45.91,45.99,45.85,45.85,288000.0,33.299,33.357,33.2555,33.2555,288000.0
2010-09-29 09:30:00,45.51,45.66,45.38,45.65,174800.0,33.0089,33.1177,32.9146,33.1104,174800.0
2010-09-29 09:40:00,45.65,45.86,45.65,45.74,87400.0,33.1104,33.2627,33.1104,33.1757,87400.0
2010-09-29 09:50:00,45.73,45.82,45.7,45.77,160800.0,33.1684,33.2337,33.1467,33.1975,160800.0
2010-09-29 10:00:00,45.77,46.17,45.76,46.17,167400.0,33.1975,33.4876,33.1902,33.4876,167400.0
2010-09-29 10:10:00,46.16,46.27,45.99,46.09,213400.0,33.4803,33.5601,33.357,33.4296,213400.0
2010-09-29 10:20:00,46.07,46.08,45.87,45.93,133400.0,33.4151,33.4223,33.27,33.3135,133400.0
2010-09-29 10:30:00,45.95,46.19,45.92,45.94,129600.0,33.328,33.5021,33.3063,33.3208,129600.0
2010-09-29 10:40:00,45.96,46.05,45.85,45.92,75600.0,33.3353,33.4005,33.2555,33.3063,75600.0
2010-09-29 10:50:00,45.91,45.96,45.82,45.95,73600.0,33.299,33.3353,33.2337,33.328,73600.0
2010-09-29 11:00:00,45.97,46.12,45.95,46.04,61200.0,33.3425,33.4513,33.328,33.3933,61200.0
2010-09-29 11:10:00,46.04,46.12,46.03,46.08,63600.0,33.3933,33.4513,33.386,33.4223,63600.0
2010-09-29 11:20:00,46.08,46.32,46.06,46.25,58800.0,33.4223,33.5964,33.4078,33.5456,58800.0
2010-09-29 11:30:00,46.24,46.35,46.24,46.27,70000.0,33.5384,33.6181,33.5384,33.5601,70000.0
2010-09-29 11:40:00,46.27,46.31,46.22,46.23,59400.0,33.5601,33.5891,33.5238,33.5311,59400.0
2010-09-29 11:50:00,46.23,46.34,46.23,46.31,45000.0,33.5311,33.6109,33.5311,33.5891,45000.0
2010-09-29 12:00:00,46.32,46.44,46.3,46.42,69200.0,33.5964,33.6834,33.5819,33.6689,69200.0
2010-09-29 12:10:00,46.42,46.59,46.42,46.58,199800.0,33.6689,33.7922,33.6689,33.785,199800.0
2010-09-29 12:20:00,46.57,46.76,46.57,46.74,117800.0,33.7777,33.9155,33.7777,33.901,117800.0
2010-09-29 12:30:00,46.73,46.76,46.6,46.63,171600.0,33.8938,33.9155,33.7995,33.8212,171600.0
2010-09-29 12:40:00,46.63,46.7,46.51,46.54,70000.0,33.8212,33.872,33.7342,33.7559,70000.0
2010-09-29 12:50:00,46.54,46.55,46.43,46.5,85600.0,33.7559,33.7632,33.6762,33.7269,85600.0
2010-09-29 13:00:00,46.51,46.59,46.48,46.56,62400.0,33.7342,33.7922,33.7124,33.7705,62400.0
2010-09-29 13:10:00,46.54,46.65,46.52,46.62,53800.0,33.7559,33.8357,33.7414,33.814,53800.0
2010-09-29 13:20:00,46.62,46.62,46.36,46.39,146000.0,33.814,33.814,33.6254,33.6472,146000.0
2010-09-29 13:30:00,46.39,46.52,46.37,46.47,65400.0,33.6472,33.7414,33.6326,33.7052,65400.0
2010-09-29 13:40:00,46.47,46.59,46.46,46.57,41800.0,33.7052,33.7922,33.6979,33.7777,41800.0
2010-09-29 13:50:00,46.59,46.72,46.58,46.69,60000.0,33.7922,33.8865,33.785,33.8647,60000.0
2010-09-29 14:00:00,46.69,46.81,46.67,46.8,123200.0,33.8647,33.9518,33.8502,33.9445,123200.0
2010-09-29 14:10:00,46.8,46.94,46.8,46.81,119000.0,33.9445,34.0461,33.9445,33.9518,119000.0
2010-09-29 14:20:00,46.8,46.9,46.79,46.85,214800.0,33.9445,34.0171,33.9373,33.9808,214800.0
2010-09-29 14:30:00,46.83,46.83,46.75,46.81,95200.0,33.9663,33.9663,33.9083,33.9518,95200.0
2010-09-29 14:40:00,46.82,46.94,46.81,46.93,149600.0,33.959,34.0461,33.9518,34.0388,149600.0
2010-09-29 14:50:00,46.93,46.97,46.9,46.92,154600.0,34.0388,34.0678,34.0171,34.0316,154600.0
2010-09-29 15:00:00,46.92,46.93,46.68,46.71,173600.0,34.0316,34.0388,33.8575,33.8793,173600.0
2010-09-29 15:10:00,46.7,46.73,46.57,46.68,255000.0,33.872,33.8938,33.7777,33.8575,255000.0
2010-09-29 15:20:00,46.68,46.71,46.64,46.67,160200.0,33.8575,33.8793,33.8285,33.8502,160200.0
2010-09-29 15:30:00,46.66,46.78,46.63,46.74,324800.0,33.843,33.93,33.8212,33.901,324800.0
2010-09-29 15:40:00,46.76,46.77,46.63,46.77,260400.0,33.9155,33.9228,33.8212,33.9228,260400.0
2010-09-29 15:50:00,46.77,46.91,46.77,46.88,517200.0,33.9228,34.0243,33.9228,34.0026,517200.0
2010-09-30 09:30:00,47.19,47.41,47.12,47.15,211200.0,34.2274,34.387,34.1766,34.1984,211200.0
2010-09-30 09:40:00,47.12,47.43,46.99,47.19,269400.0,34.1766,34.4015,34.0823,34.2274,269400.0
2010-09-30 09:50:00,47.19,47.24,46.75,46.78,182600.0,34.2274,34.2637,33.9083,33.93,182600.0
2010-09-30 10:00:00,46.77,46.8,46.67,46.77,149400.0,33.9228,33.9445,33.8502,33.9228,149400.0
2010-09-30 10:10:00,46.77,46.77,46.55,46.63,118600.0,33.9228,33.9228,33.7632,33.8212,118600.0
2010-09-30 10:20:00,46.63,46.66,46.4,46.6,93800.0,33.8212,33.843,33.6544,33.7995,93800.0
2010-09-30 10:30:00,46.6,46.64,46.4,46.42,214200.0,33.7995,33.8285,33.6544,33.6689,214200.0
2010-09-30 10:40:00,46.4,46.57,46.4,46.49,85800.0,33.6544,33.7777,33.6544,33.7197,85800.0
2010-09-30 10:50:00,46.49,46.6,46.43,46.48,54400.0,33.7197,33.7995,33.6762,33.7124,54400.0
2010-09-30 11:00:00,46.48,46.52,46.36,46.38,97800.0,33.7124,33.7414,33.6254,33.6399,97800.0
2010-09-30 11:10:00,46.4,46.45,46.15,46.24,261600.0,33.6544,33.6907,33.4731,33.5384,261600.0
2010-09-30 11:20:00,46.24,46.24,45.93,46.07,95400.0,33.5384,33.5384,33.3135,33.4151,95400.0
2010-09-30 11:30:00,46.05,46.15,45.89,46.04,74600.0,33.4005,33.4731,33.2845,33.3933,74600.0
2010-09-30 11:40:00,46.05,46.34,46.04,46.34,172000.0,33.4005,33.6109,33.3933,33.6109,172000.0
2010-09-30 11:50:00,46.33,46.39,46.15,46.16,97400.0,33.6036,33.6472,33.4731,33.4803,97400.0
2010-09-30 12:00:00,46.16,46.21,45.85,45.99,95600.0,33.4803,33.5166,33.2555,33.357,95600.0
2010-09-30 12:10:00,45.99,46.07,45.93,46.05,55200.0,33.357,33.4151,33.3135,33.4005,55200.0
2010-09-30 12:20:00,46.06,46.15,46.02,46.08,64200.0,33.4078,33.4731,33.3788,33.4223,64200.0
2010-09-30 12:30:00,46.08,46.21,46.05,46.18,78600.0,33.4223,33.5166,33.4005,33.4948,78600.0
2010-09-30 12:40:00,46.19,46.28,46.18,46.23,55600.0,33.5021,33.5674,33.4948,33.5311,55600.0
2010-09-30 12:50:00,46.24,46.27,46.19,46.25,30200.0,33.5384,33.5601,33.5021,33.5456,30200.0
2010-09-30 13:00:00,46.26,46.26,46.17,46.26,14200.0,33.5529,33.5529,33.4876,33.5529,14200.0
2010-09-30 13:10:00,46.25,46.29,46.2,46.23,31000.0,33.5456,33.5746,33.5093,33.5311,31000.0
2010-09-30 13:20:00,46.26,46.29,46.2,46.27,33200.0,33.5529,33.5746,33.5093,33.5601,33200.0
2010-09-30 13:30:00,46.27,46.31,46.2,46.2,42000.0,33.5601,33.5891,33.5093,33.5093,42000.0
2010-09-30 13:40:00,46.2,46.23,46.17,46.23,24800.0,33.5093,33.5311,33.4876,33.5311,24800.0
2010-09-30 13:50:00,46.21,46.3,46.19,46.27,55200.0,33.5166,33.5819,33.5021,33.5601,55200.0
2010-09-30 14:00:00,46.29,46.33,46.26,46.26,28600.0,33.5746,33.6036,33.5529,33.5529,28600.0
2010-09-30 14:10:00,46.27,46.27,46.06,46.17,61400.0,33.5601,33.5601,33.4078,33.4876,61400.0
2010-09-30 14:20:00,46.16,46.3,46.16,46.27,69000.0,33.4803,33.5819,33.4803,33.5601,69000.0
2010-09-30 14:30:00,46.27,46.37,46.24,46.31,54600.0,33.5601,33.6326,33.5384,33.5891,54600.0
2010-09-30 14:40:00,46.31,46.56,46.31,46.52,100400.0,33.5891,33.7705,33.5891,33.7414,100400.0
2010-09-30 14:50:00,46.52,46.57,46.49,46.52,84200.0,33.7414,33.7777,33.7197,33.7414,84200.0
2010-09-30 15:00:00,46.54,46.62,46.51,46.6,120000.0,33.7559,33.814,33.7342,33.7995,120000.0
2010-09-30 15:10:00,46.6,46.62,46.42,46.51,107000.0,33.7995,33.814,33.6689,33.7342,107000.0
2010-09-30 15:20:00,46.49,46.71,46.49,46.71,130800.0,33.7197,33.8793,33.7197,33.8793,130800.0
2010-09-30 15:30:00,46.72,46.74,46.47,46.52,144400.0,33.8865,33.901,33.7052,33.7414,144400.0
2010-09-30 15:40:00,46.52,46.65,46.5,46.63,315800.0,33.7414,33.8357,33.7269,33.8212,315800.0
2010-09-30 15:50:00,46.63,46.7,46.45,46.45,1051200.0,33.8212,33.872,33.6907,33.6907,1051200.0
2010-10-01 09:30:00,47.06,47.46,46.99,47.39,278800.0,34.1331,34.4232,34.0823,34.3725,278800.0
2010-10-01 09:40:00,47.38,47.91,47.34,47.6,366000.0,34.3652,34.7496,34.3362,34.5248,366000.0
2010-10-01 09:50:00,47.62,47.83,47.49,47.73,243000.0,34.5393,34.6916,34.445,34.6191,243000.0
2010-10-01 10:00:00,47.7,48.0,47.57,47.88,546400.0,34.5973,34.8149,34.503,34.7279,546400.0
2010-10-01 10:10:00,47.86,48.13,47.83,48.09,200600.0,34.7134,34.9092,34.6916,34.8802,200600.0
2010-10-01 10:20:00,48.09,48.09,47.72,47.9,260400.0,34.8802,34.8802,34.6118,34.7424,260400.0
2010-10-01 10:30:00,47.88,47.88,47.5,47.63,399400.0,34.7279,34.7279,34.4522,34.5465,399400.0
2010-10-01 10:40:00,47.6,47.79,47.51,47.74,165800.0,34.5248,34.6626,34.4595,34.6263,165800.0
2010-10-01 10:50:00,47.76,48.02,47.73,47.99,100200.0,34.6408,34.8294,34.6191,34.8076,100200.0
2010-10-01 11:00:00,47.98,47.98,47.82,47.97,56800.0,34.8004,34.8004,34.6843,34.7931,56800.0
2010-10-01 11:10:00,47.97,47.98,47.77,47.81,47000.0,34.7931,34.8004,34.6481,34.6771,47000.0
2010-10-01 11:20:00,47.81,47.96,47.77,47.82,65400.0,34.6771,34.7859,34.6481,34.6843,65400.0
2010-10-01 11:30:00,47.81,47.98,47.76,47.97,143200.0,34.6771,34.8004,34.6408,34.7931,143200.0
2010-10-01 11:40:00,47.97,48.05,47.96,47.99,122000.0,34.7931,34.8512,34.7859,34.8076,122000.0
2010-10-01 11:50:00,47.98,48.02,47.96,47.99,90400.0,34.8004,34.8294,34.7859,34.8076,90400.0
2010-10-01 12:00:00,48.0,48.0,47.83,47.84,91800.0,34.8149,34.8149,34.6916,34.6989,91800.0
2010-10-01 12:10:00,47.83,47.83,47.71,47.8,78000.0,34.6916,34.6916,34.6046,34.6698,78000.0
2010-10-01 12:20:00,47.8,47.87,47.76,47.87,76400.0,34.6698,34.7206,34.6408,34.7206,76400.0
2010-10-01 12:30:00,47.85,47.94,47.82,47.9,157800.0,34.7061,34.7714,34.6843,34.7424,157800.0
2010-10-01 12:40:00,47.87,47.92,47.8,47.92,64200.0,34.7206,34.7569,34.6698,34.7569,64200.0
2010-10-01 12:50:00,47.91,47.98,47.88,47.98,49400.0,34.7496,34.8004,34.7279,34.8004,49400.0
2010-10-01 13:00:00,47.96,48.0,47.94,47.99,65200.0,34.7859,34.8149,34.7714,34.8076,65200.0
2010-10-01 13:10:00,47.99,48.13,47.96,48.07,177600.0,34.8076,34.9092,34.7859,34.8657,177600.0
2010-10-01 13:20:00,48.06,48.2,48.04,48.16,82600.0,34.8584,34.96,34.8439,34.931,82600.0
2010-10-01 13:30:00,48.16,48.17,48.1,48.1,73600.0,34.931,34.9382,34.8874,34.8874,73600.0
2010-10-01 13:40:00,48.1,48.16,48.06,48.15,102600.0,34.8874,34.931,34.8584,34.9237,102600.0
2010-10-01 13:50:00,48.15,48.27,48.14,48.24,100800.0,34.9237,35.0107,34.9164,34.989,100800.0
2010-10-01 14:00:00,48.24,48.28,48.19,48.21,79600.0,34.989,35.018,34.9527,34.9672,79600.0
2010-10-01 14:10:00,48.21,48.29,48.21,48.24,53000.0,34.9672,35.0252,34.9672,34.989,53000.0
2010-10-01 14:20:00,48.24,48.3,48.22,48.24,81400.0,34.989,35.0325,34.9745,34.989,81400.0
2010-10-01 14:30:00,48.24,48.27,48.18,48.21,83400.0,34.989,35.0107,34.9455,34.9672,83400.0
2010-10-01 14:40:00,48.21,48.22,48.13,48.15,63800.0,34.9672,34.9745,34.9092,34.9237,63800.0
2010-10-01 14:50:00,48.14,48.23,48.13,48.17,63800.0,34.9164,34.9817,34.9092,34.9382,63800.0
2010-10-01 15:00:00,48.17,48.29,48.14,48.21,120200.0,34.9382,35.0252,34.9164,34.9672,120200.0
2010-10-01 15:10:00,48.21,48.27,48.1,48.1,148600.0,34.9672,35.0107,34.8874,34.8874,148600.0
2010-10-01 15:20:00,48.1,48.13,47.99,48.05,129200.0,34.8874,34.9092,34.8076,34.8512,129200.0
2010-10-01 15:30:00,48.05,48.19,48.02,48.17,186600.0,34.8512,34.9527,34.8294,34.9382,186600.0
2010-10-01 15:40:00,48.18,48.18,48.02,48.07,190600.0,34.9455,34.9455,34.8294,34.8657,190600.0
2010-10-01 15:50:00,48.07,48.12,47.99,48.06,333000.0,34.8657,34.9019,34.8076,34.8584,333000.0
2010-10-04 09:30:00,47.69,48.1,47.69,48.0,169600.0,34.5901,34.8874,34.5901,34.8149,169600.0
2010-10-04 09:40:00,48.0,48.43,48.0,48.35,205800.0,34.8149,35.1268,34.8149,35.0688,205800.0
2010-10-04 09:50:00,48.38,48.38,48.01,48.1,235800.0,35.0905,35.0905,34.8222,34.8874,235800.0
2010-10-04 10:00:00,48.12,48.26,47.91,48.14,433800.0,34.9019,35.0035,34.7496,34.9164,433800.0
2010-10-04 10:10:00,48.15,48.24,48.04,48.22,148000.0,34.9237,34.989,34.8439,34.9745,148000.0
2010-10-04 10:20:00,48.2,48.21,47.95,48.06,107800.0,34.96,34.9672,34.7786,34.8584,107800.0
2010-10-04 10:30:00,48.04,48.1,47.99,48.04,146600.0,34.8439,34.8874,34.8076,34.8439,146600.0
2010-10-04 10:40:00,48.02,48.05,47.98,48.01,137000.0,34.8294,34.8512,34.8004,34.8222,137000.0
2010-10-04 10:50:00,48.02,48.1,47.99,48.09,109600.0,34.8294,34.8874,34.8076,34.8802,109600.0
2010-10-04 11:00:00,48.1,48.1,47.99,48.05,194400.0,34.8874,34.8874,34.8076,34.8512,194400.0
2010-10-04 11:10:00,48.05,48.09,47.88,47.91,175400.0,34.8512,34.8802,34.7279,34.7496,175400.0
2010-10-04 11:20:00,47.9,47.94,47.81,47.85,219200.0,34.7424,34.7714,34.6771,34.7061,219200.0
2010-10-04 11:30:00,47.85,48.1,47.78,48.07,240800.0,34.7061,34.8874,34.6553,34.8657,240800.0
2010-10-04 11:40:00,48.07,48.13,48.02,48.06,94200.0,34.8657,34.9092,34.8294,34.8584,94200.0
2010-10-04 11:50:00,48.06,48.13,47.92,47.93,116200.0,34.8584,34.9092,34.7569,34.7641,116200.0
2010-10-04 12:00:00,47.93,47.95,47.84,47.92,270600.0,34.7641,34.7786,34.6989,34.7569,270600.0
2010-10-04 12:10:00,47.92,47.99,47.88,47.97,200000.0,34.7569,34.8076,34.7279,34.7931,200000.0
2010-10-04 12:20:00,47.97,48.02,47.94,48.0,89800.0,34.7931,34.8294,34.7714,34.8149,89800.0
2010-10-04 12:30:00,47.99,48.06,47.97,48.05,201000.0,34.8076,34.8584,34.7931,34.8512,201000.0
2010-10-04 12:40:00,48.05,48.14,47.96,48.1,154600.0,34.8512,34.9164,34.7859,34.8874,154600.0
2010-10-04 12:50:00,48.1,48.13,47.95,48.02,76200.0,34.8874,34.9092,34.7786,34.8294,76200.0
2010-10-04 13:00:00,48.05,48.13,47.98,48.05,83800.0,34.8512,34.9092,34.8004,34.8512,83800.0
2010-10-04 13:10:00,48.04,48.08,47.98,48.02,67800.0,34.8439,34.8729,34.8004,34.8294,67800.0
2010-10-04 13:20:00,48.03,48.05,47.98,48.03,102600.0,34.8367,34.8512,34.8004,34.8367,102600.0
2010-10-04 13:30:00,48.03,48.04,47.96,47.98,169200.0,34.8367,34.8439,34.7859,34.8004,169200.0
2010-10-04 13:40:00,47.95,48.0,47.88,47.92,77400.0,34.7786,34.8149,34.7279,34.7569,77400.0
2010-10-04 13:50:00,47.93,47.93,47.83,47.91,61200.0,34.7641,34.7641,34.6916,34.7496,61200.0
2010-10-04 14:00:00,47.91,47.92,47.77,47.84,93000.0,34.7496,34.7569,34.6481,34.6989,93000.0
2010-10-04 14:10:00,47.82,47.86,47.74,47.74,84400.0,34.6843,34.7134,34.6263,34.6263,84400.0
2010-10-04 14:20:00,47.74,47.77,47.59,47.65,197000.0,34.6263,34.6481,34.5175,34.561,197000.0
2010-10-04 14:30:00,47.65,47.79,47.62,47.76,117400.0,34.561,34.6626,34.5393,34.6408,117400.0
2010-10-04 14:40:00,47.77,47.82,47.73,47.74,57400.0,34.6481,34.6843,34.6191,34.6263,57400.0
2010-10-04 14:50:00,47.74,47.78,47.63,47.66,74200.0,34.6263,34.6553,34.5465,34.5683,74200.0
2010-10-04 15:00:00,47.66,47.81,47.63,47.77,86000.0,34.5683,34.6771,34.5465,34.6481,86000.0
2010-10-04 15:10:00,47.77,47.84,47.72,47.84,91600.0,34.6481,34.6989,34.6118,34.6989,91600.0
2010-10-04 15:20:00,47.84,47.87,47.77,47.8,159800.0,34.6989,34.7206,34.6481,34.6698,159800.0
2010-10-04 15:30:00,47.8,47.81,47.65,47.66,221600.0,34.6698,34.6771,34.561,34.5683,221600.0
2010-10-04 15:40:00,47.66,47.8,47.66,47.74,225800.0,34.5683,34.6698,34.5683,34.6263,225800.0
2010-10-04 15:50:00,47.74,47.87,47.69,47.84,313600.0,34.6263,34.7206,34.5901,34.6989,313600.0
2010-10-05 09:30:00,48.38,48.6,48.13,48.17,113800.0,35.0905,35.2501,34.9092,34.9382,113800.0
2010-10-05 09:40:00,48.19,48.19,47.75,47.97,135600.0,34.9527,34.9527,34.6336,34.7931,135600.0
2010-10-05 09:50:00,47.98,48.09,47.83,48.04,90600.0,34.8004,34.8802,34.6916,34.8439,90600.0
2010-10-05 10:00:00,48.02,48.04,47.72,47.8,208400.0,34.8294,34.8439,34.6118,34.6698,208400.0
2010-10-05 10:10:00,47.82,47.99,47.81,47.86,61000.0,34.6843,34.8076,34.6771,34.7134,61000.0
2010-10-05 10:20:00,47.84,48.19,47.8,48.17,81400.0,34.6989,34.9527,34.6698,34.9382,81400.0
2010-10-05 10:30:00,48.16,48.23,48.05,48.05,97400.0,34.931,34.9817,34.8512,34.8512,97400.0
2010-10-05 10:40:00,48.07,48.15,47.99,48.14,56400.0,34.8657,34.9237,34.8076,34.9164,56400.0
2010-10-05 10:50:00,48.16,48.24,48.02,48.1,62600.0,34.931,34.989,34.8294,34.8874,62600.0
2010-10-05 11:00:00,48.12,48.32,48.11,48.32,37000.0,34.9019,35.047,34.8947,35.047,37000.0
2010-10-05 11:10:00,48.3,48.4,48.23,48.25,122200.0,35.0325,35.105,34.9817,34.9962,122200.0
2010-10-05 11:20:00,48.24,48.49,48.23,48.46,77800.0,34.989,35.1703,34.9817,35.1485,77800.0
2010-10-05 11:30:00,48.47,48.49,48.37,48.49,93200.0,35.1558,35.1703,35.0833,35.1703,93200.0
2010-10-05 11:40:00,48.49,48.54,48.38,48.39,67600.0,35.1703,35.2066,35.0905,35.0978,67600.0
2010-10-05 11:50:00,48.39,48.55,48.37,48.5,70200.0,35.0978,35.2138,35.0833,35.1776,70200.0
2010-10-05 12:00:00,48.54,48.63,48.51,48.63,111600.0,35.2066,35.2718,35.1848,35.2718,111600.0
2010-10-05 12:10:00,48.65,48.7,48.6,48.7,76200.0,35.2864,35.3226,35.2501,35.3226,76200.0
2010-10-05 12:20:00,48.69,48.7,48.59,48.63,23000.0,35.3154,35.3226,35.2428,35.2718,23000.0
2010-10-05 12:30:00,48.63,48.63,48.51,48.56,44800.0,35.2718,35.2718,35.1848,35.2211,44800.0
2010-10-05 12:40:00,48.55,48.56,48.44,48.51,56200.0,35.2138,35.2211,35.134,35.1848,56200.0
2010-10-05 12:50:00,48.49,48.58,48.47,48.49,43400.0,35.1703,35.2356,35.1558,35.1703,43400.0
2010-10-05 13:00:00,48.49,48.49,48.39,48.48,74800.0,35.1703,35.1703,35.0978,35.1631,74800.0
2010-10-05 13:10:00,48.48,48.67,48.46,48.52,60800.0,35.1631,35.3009,35.1485,35.1921,60800.0
2010-10-05 13:20:00,48.52,48.63,48.52,48.62,70000.0,35.1921,35.2718,35.1921,35.2646,70000.0
2010-10-05 13:30:00,48.64,48.68,48.58,48.59,78600.0,35.2791,35.3081,35.2356,35.2428,78600.0
2010-10-05 13:40:00,48.59,48.69,48.58,48.62,62800.0,35.2428,35.3154,35.2356,35.2646,62800.0
2010-10-05 13:50:00,48.63,48.75,48.6,48.71,102000.0,35.2718,35.3589,35.2501,35.3299,102000.0
2010-10-05 14:00:00,48.71,48.8,48.71,48.79,81600.0,35.3299,35.3951,35.3299,35.3879,81600.0
2010-10-05 14:10:00,48.78,48.81,48.74,48.79,68800.0,35.3806,35.4024,35.3516,35.3879,68800.0
2010-10-05 14:20:00,48.79,48.85,48.75,48.81,66800.0,35.3879,35.4314,35.3589,35.4024,66800.0
2010-10-05 14:30:00,48.82,48.88,48.73,48.76,121400.0,35.4097,35.4532,35.3444,35.3661,121400.0
2010-10-05 14:40:00,48.76,48.83,48.73,48.73,59400.0,35.3661,35.4169,35.3444,35.3444,59400.0
2010-10-05 14:50:00,48.71,48.77,48.7,48.77,88000.0,35.3299,35.3734,35.3226,35.3734,88000.0
2010-10-05 15:00:00,48.77,48.81,48.76,48.8,79000.0,35.3734,35.4024,35.3661,35.3951,79000.0
2010-10-05 15:10:00,48.79,48.84,48.74,48.77,131800.0,35.3879,35.4242,35.3516,35.3734,131800.0
2010-10-05 15:20:00,48.77,48.83,48.73,48.78,121800.0,35.3734,35.4169,35.3444,35.3806,121800.0
2010-10-05 15:30:00,48.79,48.81,48.7,48.71,123400.0,35.3879,35.4024,35.3226,35.3299,123400.0
2010-10-05 15:40:00,48.72,48.74,48.62,48.63,203200.0,35.3371,35.3516,35.2646,35.2718,203200.0
2010-10-05 15:50:00,48.63,48.67,48.56,48.6,346600.0,35.2718,35.3009,35.2211,35.2501,346600.0
2010-10-06 09:30:00,48.63,49.32,48.6,49.17,129600.0,35.2718,35.7723,35.2501,35.6635,129600.0
2010-10-06 09:40:00,49.18,49.23,48.84,48.99,136600.0,35.6708,35.707,35.4242,35.533,136600.0
2010-10-06 09:50:00,48.99,49.09,48.95,49.02,169400.0,35.533,35.6055,35.5039,35.5547,169400.0
2010-10-06 10:00:00,49.04,49.21,49.03,49.17,169600.0,35.5692,35.6925,35.562,35.6635,169600.0
2010-10-06 10:10:00,49.16,49.26,49.14,49.15,130000.0,35.6563,35.7288,35.6418,35.649,130000.0
2010-10-06 10:20:00,49.18,49.18,48.96,49.02,173000.0,35.6708,35.6708,35.5112,35.5547,173000.0
2010-10-06 10:30:00,49.05,49.1,48.96,48.97,138800.0,35.5765,35.6127,35.5112,35.5185,138800.0
2010-10-06 10:40:00,48.97,49.16,48.97,49.04,167200.0,35.5185,35.6563,35.5185,35.5692,167200.0
2010-10-06 10:50:00,49.02,49.08,48.98,49.08,73200.0,35.5547,35.5982,35.5257,35.5982,73200.0
2010-10-06 11:00:00,49.07,49.13,49.01,49.1,59800.0,35.591,35.6345,35.5475,35.6127,59800.0
2010-10-06 11:10:00,49.1,49.23,49.05,49.23,174400.0,35.6127,35.707,35.5765,35.707,174400.0
2010-10-06 11:20:00,49.21,49.38,49.19,49.35,123000.0,35.6925,35.8158,35.678,35.7941,123000.0
2010-10-06 11:30:00,49.34,49.63,49.31,49.63,161200.0,35.7868,35.9972,35.7651,35.9972,161200.0
2010-10-06 11:40:00,49.62,49.67,49.48,49.51,94400.0,35.9899,36.0262,35.8884,35.9101,94400.0
2010-10-06 11:50:00,49.52,49.63,49.52,49.56,85600.0,35.9174,35.9972,35.9174,35.9464,85600.0
2010-10-06 12:00:00,49.57,49.7,49.49,49.65,129000.0,35.9536,36.0479,35.8956,36.0117,129000.0
2010-10-06 12:10:00,49.65,49.72,49.61,49.63,116800.0,36.0117,36.0624,35.9827,35.9972,116800.0
2010-10-06 12:20:00,49.63,49.63,49.39,49.4,124400.0,35.9972,35.9972,35.8231,35.8303,124400.0
2010-10-06 12:30:00,49.4,49.56,49.38,49.47,85800.0,35.8303,35.9464,35.8158,35.8811,85800.0
2010-10-06 12:40:00,49.49,49.65,49.49,49.53,121200.0,35.8956,36.0117,35.8956,35.9246,121200.0
2010-10-06 12:50:00,49.51,49.6,49.35,49.36,182200.0,35.9101,35.9754,35.7941,35.8013,182200.0
2010-10-06 13:00:00,49.35,49.35,49.23,49.28,115200.0,35.7941,35.7941,35.707,35.7433,115200.0
2010-10-06 13:10:00,49.27,49.35,49.27,49.28,58000.0,35.736,35.7941,35.736,35.7433,58000.0
2010-10-06 13:20:00,49.27,49.42,49.24,49.38,101600.0,35.736,35.8448,35.7143,35.8158,101600.0
2010-10-06 13:30:00,49.38,49.49,49.34,49.46,67400.0,35.8158,35.8956,35.7868,35.8739,67400.0
2010-10-06 13:40:00,49.45,49.45,49.35,49.38,44600.0,35.8666,35.8666,35.7941,35.8158,44600.0
2010-10-06 13:50:00,49.35,49.35,49.24,49.33,80600.0,35.7941,35.7941,35.7143,35.7796,80600.0
2010-10-06 14:00:00,49.33,49.36,49.24,49.27,103000.0,35.7796,35.8013,35.7143,35.736,103000.0
2010-10-06 14:10:00,49.27,49.35,49.22,49.29,62600.0,35.736,35.7941,35.6998,35.7506,62600.0
2010-10-06 14:20:00,49.29,49.38,49.29,49.37,58800.0,35.7506,35.8158,35.7506,35.8086,58800.0
2010-10-06 14:30:00,49.38,49.43,49.35,49.37,81200.0,35.8158,35.8521,35.7941,35.8086,81200.0
2010-10-06 14:40:00,49.36,49.38,49.29,49.34,81400.0,35.8013,35.8158,35.7506,35.7868,81400.0
2010-10-06 14:50:00,49.34,49.38,49.31,49.35,71600.0,35.7868,35.8158,35.7651,35.7941,71600.0
2010-10-06 15:00:00,49.35,49.37,49.21,49.21,101600.0,35.7941,35.8086,35.6925,35.6925,101600.0
2010-10-06 15:10:00,49.21,49.25,49.11,49.11,130600.0,35.6925,35.7215,35.62,35.62,130600.0
2010-10-06 15:20:00,49.11,49.2,49.09,49.17,81400.0,35.62,35.6853,35.6055,35.6635,81400.0
2010-10-06 15:30:00,49.16,49.17,49.1,49.13,111600.0,35.6563,35.6635,35.6127,35.6345,111600.0
2010-10-06 15:40:00,49.14,49.26,49.1,49.23,214000.0,35.6418,35.7288,35.6127,35.707,214000.0
2010-10-06 15:50:00,49.23,49.24,49.15,49.22,189200.0,35.707,35.7143,35.649,35.6998,189200.0
2010-10-07 09:30:00,49.52,49.52,48.99,49.04,95800.0,35.9174,35.9174,35.533,35.5692,95800.0
2010-10-07 09:40:00,49.04,49.31,48.99,49.01,132200.0,35.5692,35.7651,35.533,35.5475,132200.0
2010-10-07 09:50:00,49.0,49.02,48.81,49.01,146000.0,35.5402,35.5547,35.4024,35.5475,146000.0
2010-10-07 10:00:00,48.97,49.09,48.92,49.08,81000.0,35.5185,35.6055,35.4822,35.5982,81000.0
2010-10-07 10:10:00,49.09,49.09,48.99,49.06,81200.0,35.6055,35.6055,35.533,35.5837,81200.0
2010-10-07 10:20:00,49.06,49.24,49.06,49.23,80200.0,35.5837,35.7143,35.5837,35.707,80200.0
2010-10-07 10:30:00,49.23,49.23,49.01,49.18,118800.0,35.707,35.707,35.5475,35.6708,118800.0
2010-10-07 10:40:00,49.16,49.24,49.1,49.2,210400.0,35.6563,35.7143,35.6127,35.6853,210400.0
2010-10-07 10:50:00,49.21,49.25,49.17,49.19,40200.0,35.6925,35.7215,35.6635,35.678,40200.0
2010-10-07 11:00:00,49.2,49.2,49.07,49.12,157400.0,35.6853,35.6853,35.591,35.6272,157400.0
2010-10-07 11:10:00,49.09,49.13,49.07,49.09,112400.0,35.6055,35.6345,35.591,35.6055,112400.0
2010-10-07 11:20:00,49.08,49.26,49.08,49.17,87000.0,35.5982,35.7288,35.5982,35.6635,87000.0
2010-10-07 11:30:00,49.17,49.28,49.17,49.22,50000.0,35.6635,35.7433,35.6635,35.6998,50000.0
2010-10-07 11:40:00,49.22,49.31,49.22,49.27,71600.0,35.6998,35.7651,35.6998,35.736,71600.0
2010-10-07 11:50:00,49.27,49.5,49.27,49.43,174000.0,35.736,35.9029,35.736,35.8521,174000.0
2010-10-07 12:00:00,49.45,49.54,49.42,49.51,99600.0,35.8666,35.9319,35.8448,35.9101,99600.0
2010-10-07 12:10:00,49.51,49.53,49.4,49.42,94400.0,35.9101,35.9246,35.8303,35.8448,94400.0
2010-10-07 12:20:00,49.42,49.49,49.34,49.46,126000.0,35.8448,35.8956,35.7868,35.8739,126000.0
2010-10-07 12:30:00,49.46,49.46,49.33,49.41,160400.0,35.8739,35.8739,35.7796,35.8376,160400.0
2010-10-07 12:40:00,49.41,49.49,49.4,49.4,89400.0,35.8376,35.8956,35.8303,35.8303,89400.0
2010-10-07 12:50:00,49.38,49.46,49.33,49.43,58400.0,35.8158,35.8739,35.7796,35.8521,58400.0
2010-10-07 13:00:00,49.42,49.42,49.31,49.35,113600.0,35.8448,35.8448,35.7651,35.7941,113600.0
2010-10-07 13:10:00,49.33,49.35,49.19,49.24,115000.0,35.7796,35.7941,35.678,35.7143,115000.0
2010-10-07 13:20:00,49.24,49.37,49.23,49.35,83800.0,35.7143,35.8086,35.707,35.7941,83800.0
2010-10-07 13:30:00,49.36,49.38,49.17,49.18,25400.0,35.8013,35.8158,35.6635,35.6708,25400.0
2010-10-07 13:40:00,49.19,49.21,49.14,49.16,21400.0,35.678,35.6925,35.6418,35.6563,21400.0
2010-10-07 13:50:00,49.14,49.28,49.11,49.27,34400.0,35.6418,35.7433,35.62,35.736,34400.0
2010-10-07 14:00:00,49.25,49.29,49.16,49.2,47400.0,35.7215,35.7506,35.6563,35.6853,47400.0
2010-10-07 14:10:00,49.21,49.4,49.2,49.32,84600.0,35.6925,35.8303,35.6853,35.7723,84600.0
2010-10-07 14:20:00,49.34,49.34,49.24,49.26,38000.0,35.7868,35.7868,35.7143,35.7288,38000.0
2010-10-07 14:30:00,49.26,49.35,49.25,49.34,98000.0,35.7288,35.7941,35.7215,35.7868,98000.0
2010-10-07 14:40:00,49.33,49.35,49.27,49.31,51000.0,35.7796,35.7941,35.736,35.7651,51000.0
2010-10-07 14:50:00,49.29,49.33,49.25,49.28,94000.0,35.7506,35.7796,35.7215,35.7433,94000.0
2010-10-07 15:00:00,49.29,49.29,49.19,49.19,125000.0,35.7506,35.7506,35.678,35.678,125000.0
2010-10-07 15:10:00,49.2,49.26,49.16,49.2,91200.0,35.6853,35.7288,35.6563,35.6853,91200.0
2010-10-07 15:20:00,49.21,49.24,49.18,49.2,87600.0,35.6925,35.7143,35.6708,35.6853,87600.0
2010-10-07 15:30:00,49.19,49.29,49.14,49.27,69000.0,35.678,35.7506,35.6418,35.736,69000.0
2010-10-07 15:40:00,49.29,49.38,49.27,49.29,117600.0,35.7506,35.8158,35.736,35.7506,117600.0
2010-10-07 15:50:00,49.29,49.35,49.22,49.26,144400.0,35.7506,35.7941,35.6998,35.7288,144400.0
2010-10-08 09:30:00,49.34,49.6,49.06,49.17,127800.0,35.7868,35.9754,35.5837,35.6635,127800.0
2010-10-08 09:40:00,49.17,49.29,48.99,49.05,177400.0,35.6635,35.7506,35.533,35.5765,177400.0
2010-10-08 09:50:00,49.04,49.28,49.02,49.28,195200.0,35.5692,35.7433,35.5547,35.7433,195200.0
2010-10-08 10:00:00,49.32,49.41,49.26,49.33,75000.0,35.7723,35.8376,35.7288,35.7796,75000.0
2010-10-08 10:10:00,49.34,49.36,49.14,49.19,71400.0,35.7868,35.8013,35.6418,35.678,71400.0
2010-10-08 10:20:00,49.19,49.19,49.03,49.08,52000.0,35.678,35.678,35.562,35.5982,52000.0
2010-10-08 10:30:00,49.07,49.13,49.0,49.05,67000.0,35.591,35.6345,35.5402,35.5765,67000.0
2010-10-08 10:40:00,49.08,49.15,49.01,49.13,64000.0,35.5982,35.649,35.5475,35.6345,64000.0
2010-10-08 10:50:00,49.12,49.16,49.08,49.13,91000.0,35.6272,35.6563,35.5982,35.6345,91000.0
2010-10-08 11:00:00,49.13,49.34,49.13,49.26,74400.0,35.6345,35.7868,35.6345,35.7288,74400.0
2010-10-08 11:10:00,49.26,49.27,49.16,49.16,75000.0,35.7288,35.736,35.6563,35.6563,75000.0
2010-10-08 11:20:00,49.16,49.22,49.13,49.2,111600.0,35.6563,35.6998,35.6345,35.6853,111600.0
2010-10-08 11:30:00,49.23,49.32,49.13,49.15,52400.0,35.707,35.7723,35.6345,35.649,52400.0
2010-10-08 11:40:00,49.15,49.18,49.09,49.13,26400.0,35.649,35.6708,35.6055,35.6345,26400.0
2010-10-08 11:50:00,49.13,49.18,49.1,49.18,39400.0,35.6345,35.6708,35.6127,35.6708,39400.0
2010-10-08 12:00:00,49.18,49.33,49.17,49.32,41000.0,35.6708,35.7796,35.6635,35.7723,41000.0
2010-10-08 12:10:00,49.32,49.44,49.32,49.44,46400.0,35.7723,35.8593,35.7723,35.8593,46400.0
2010-10-08 12:20:00,49.43,49.52,49.42,49.49,115400.0,35.8521,35.9174,35.8448,35.8956,115400.0
2010-10-08 12:30:00,49.49,49.63,49.49,49.62,100200.0,35.8956,35.9972,35.8956,35.9899,100200.0
2010-10-08 12:40:00,49.62,49.75,49.61,49.74,128200.0,35.9899,36.0842,35.9827,36.0769,128200.0
2010-10-08 12:50:00,49.74,49.78,49.7,49.72,81200.0,36.0769,36.106,36.0479,36.0624,81200.0
2010-10-08 13:00:00,49.71,49.74,49.66,49.67,40200.0,36.0552,36.0769,36.0189,36.0262,40200.0
2010-10-08 13:10:00,49.66,49.74,49.66,49.72,48600.0,36.0189,36.0769,36.0189,36.0624,48600.0
2010-10-08 13:20:00,49.73,49.75,49.68,49.72,62800.0,36.0697,36.0842,36.0334,36.0624,62800.0
2010-10-08 13:30:00,49.72,49.72,49.6,49.65,36000.0,36.0624,36.0624,35.9754,36.0117,36000.0
2010-10-08 13:40:00,49.63,49.68,49.6,49.63,63600.0,35.9972,36.0334,35.9754,35.9972,63600.0
2010-10-08 13:50:00,49.63,49.65,49.57,49.6,22400.0,35.9972,36.0117,35.9536,35.9754,22400.0
2010-10-08 14:00:00,49.61,49.66,49.54,49.57,46600.0,35.9827,36.0189,35.9319,35.9536,46600.0
2010-10-08 14:10:00,49.56,49.62,49.54,49.6,58400.0,35.9464,35.9899,35.9319,35.9754,58400.0
2010-10-08 14:20:00,49.6,49.66,49.56,49.65,63800.0,35.9754,36.0189,35.9464,36.0117,63800.0
2010-10-08 14:30:00,49.67,49.67,49.6,49.67,31400.0,36.0262,36.0262,35.9754,36.0262,31400.0
2010-10-08 14:40:00,49.67,49.7,49.59,49.63,45800.0,36.0262,36.0479,35.9681,35.9972,45800.0
2010-10-08 14:50:00,49.62,49.62,49.52,49.55,52400.0,35.9899,35.9899,35.9174,35.9391,52400.0
2010-10-08 15:00:00,49.53,49.71,49.53,49.7,70200.0,35.9246,36.0552,35.9246,36.0479,70200.0
2010-10-08 15:10:00,49.69,49.77,49.69,49.76,75000.0,36.0407,36.0987,36.0407,36.0914,75000.0
2010-10-08 15:20:00,49.76,49.8,49.72,49.79,147200.0,36.0914,36.1205,36.0624,36.1132,147200.0
2010-10-08 15:30:00,49.8,49.91,49.8,49.9,141200.0,36.1205,36.2002,36.1205,36.193,141200.0
2010-10-08 15:40:00,49.89,49.91,49.85,49.87,160200.0,36.1857,36.2002,36.1567,36.1712,160200.0
2010-10-08 15:50:00,49.88,49.9,49.7,49.72,255400.0,36.1785,36.193,36.0479,36.0624,255400.0
2010-10-11 09:30:00,49.5,49.87,49.4,49.85,168200.0,35.9029,36.1712,35.8303,36.1567,168200.0
2010-10-11 09:40:00,49.83,49.94,49.78,49.91,161400.0,36.1422,36.222,36.106,36.2002,161400.0
2010-10-11 09:50:00,49.9,50.15,49.8,50.08,103600.0,36.193,36.3743,36.1205,36.3235,103600.0
2010-10-11 10:00:00,50.1,50.22,50.08,50.15,73200.0,36.3381,36.4251,36.3235,36.3743,73200.0
2010-10-11 10:10:00,50.13,50.22,50.02,50.04,55000.0,36.3598,36.4251,36.28,36.2945,55000.0
2010-10-11 10:20:00,50.06,50.2,50.02,50.18,64000.0,36.309,36.4106,36.28,36.3961,64000.0
2010-10-11 10:30:00,50.18,50.26,50.06,50.13,63800.0,36.3961,36.4541,36.309,36.3598,63800.0
2010-10-11 10:40:00,50.13,50.32,49.87,49.88,141000.0,36.3598,36.4976,36.1712,36.1785,141000.0
2010-10-11 10:50:00,49.89,49.97,49.85,49.92,49200.0,36.1857,36.2438,36.1567,36.2075,49200.0
2010-10-11 11:00:00,49.9,49.93,49.74,49.74,87000.0,36.193,36.2148,36.0769,36.0769,87000.0
2010-10-11 11:10:00,49.77,49.88,49.74,49.74,46400.0,36.0987,36.1785,36.0769,36.0769,46400.0
2010-10-11 11:20:00,49.74,49.83,49.67,49.83,46400.0,36.0769,36.1422,36.0262,36.1422,46400.0
2010-10-11 11:30:00,49.83,49.84,49.71,49.78,42200.0,36.1422,36.1495,36.0552,36.106,42200.0
2010-10-11 11:40:00,49.77,49.88,49.77,49.87,39600.0,36.0987,36.1785,36.0987,36.1712,39600.0
2010-10-11 11:50:00,49.88,49.88,49.73,49.74,31200.0,36.1785,36.1785,36.0697,36.0769,31200.0
2010-10-11 12:00:00,49.74,49.75,49.63,49.7,59000.0,36.0769,36.0842,35.9972,36.0479,59000.0
2010-10-11 12:10:00,49.73,49.86,49.72,49.77,31400.0,36.0697,36.164,36.0624,36.0987,31400.0
2010-10-11 12:20:00,49.78,49.79,49.72,49.74,35600.0,36.106,36.1132,36.0624,36.0769,35600.0
2010-10-11 12:30:00,49.74,49.91,49.74,49.91,79400.0,36.0769,36.2002,36.0769,36.2002,79400.0
2010-10-11 12:40:00,49.91,49.91,49.78,49.8,33000.0,36.2002,36.2002,36.106,36.1205,33000.0
2010-10-11 12:50:00,49.82,49.85,49.77,49.82,37600.0,36.135,36.1567,36.0987,36.135,37600.0
2010-10-11 13:00:00,49.83,49.83,49.75,49.8,27800.0,36.1422,36.1422,36.0842,36.1205,27800.0
2010-10-11 13:10:00,49.78,49.81,49.77,49.77,21000.0,36.106,36.1277,36.0987,36.0987,21000.0
2010-10-11 13:20:00,49.77,49.79,49.69,49.71,54400.0,36.0987,36.1132,36.0407,36.0552,54400.0
2010-10-11 13:30:00,49.72,49.88,49.68,49.87,40400.0,36.0624,36.1785,36.0334,36.1712,40400.0
2010-10-11 13:40:00,49.87,49.91,49.84,49.9,24000.0,36.1712,36.2002,36.1495,36.193,24000.0
2010-10-11 13:50:00,49.9,49.9,49.8,49.88,40600.0,36.193,36.193,36.1205,36.1785,40600.0
2010-10-11 14:00:00,49.89,49.93,49.83,49.9,36200.0,36.1857,36.2148,36.1422,36.193,36200.0
2010-10-11 14:10:00,49.88,49.88,49.79,49.85,40200.0,36.1785,36.1785,36.1132,36.1567,40200.0
2010-10-11 14:20:00,49.85,49.91,49.84,49.91,30000.0,36.1567,36.2002,36.1495,36.2002,30000.0
2010-10-11 14:30:00,49.91,49.96,49.9,49.96,27000.0,36.2002,36.2365,36.193,36.2365,27000.0
2010-10-11 14:40:00,49.96,49.97,49.82,49.83,61200.0,36.2365,36.2438,36.135,36.1422,61200.0
2010-10-11 14:50:00,49.84,49.84,49.77,49.81,57800.0,36.1495,36.1495,36.0987,36.1277,57800.0
2010-10-11 15:00:00,49.82,49.92,49.81,49.92,37200.0,36.135,36.2075,36.1277,36.2075,37200.0
2010-10-11 15:10:00,49.9,49.9,49.81,49.82,72600.0,36.193,36.193,36.1277,36.135,72600.0
2010-10-11 15:20:00,49.82,49.86,49.77,49.81,84400.0,36.135,36.164,36.0987,36.1277,84400.0
2010-10-11 15:30:00,49.8,49.81,49.67,49.67,87000.0,36.1205,36.1277,36.0262,36.0262,87000.0
2010-10-11 15:40:00,49.68,49.84,49.62,49.84,135200.0,36.0334,36.1495,35.9899,36.1495,135200.0
2010-10-11 15:50:00,49.83,49.85,49.74,49.78,121400.0,36.1422,36.1567,36.0769,36.106,121400.0
2010-10-12 09:30:00,49.44,49.71,49.18,49.2,159200.0,35.8593,36.0552,35.6708,35.6853,159200.0
2010-10-12 09:40:00,49.15,49.19,48.9,49.08,109200.0,35.649,35.678,35.4677,35.5982,109200.0
2010-10-12 09:50:00,49.07,49.18,48.98,49.18,64400.0,35.591,35.6708,35.5257,35.6708,64400.0
2010-10-12 10:00:00,49.17,49.29,49.02,49.13,68600.0,35.6635,35.7506,35.5547,35.6345,68600.0
2010-10-12 10:10:00,49.12,49.18,49.02,49.06,71200.0,35.6272,35.6708,35.5547,35.5837,71200.0
2010-10-12 10:20:00,49.1,49.23,49.07,49.19,50000.0,35.6127,35.707,35.591,35.678,50000.0
2010-10-12 10:30:00,49.18,49.3,49.18,49.3,51600.0,35.6708,35.7578,35.6708,35.7578,51600.0
2010-10-12 10:40:00,49.3,49.45,49.25,49.39,32200.0,35.7578,35.8666,35.7215,35.8231,32200.0
2010-10-12 10:50:00,49.38,49.38,49.27,49.34,35800.0,35.8158,35.8158,35.736,35.7868,35800.0
2010-10-12 11:00:00,49.35,49.39,49.27,49.31,48000.0,35.7941,35.8231,35.736,35.7651,48000.0
2010-10-12 11:10:00,49.3,49.31,49.2,49.23,28400.0,35.7578,35.7651,35.6853,35.707,28400.0
2010-10-12 11:20:00,49.21,49.33,49.2,49.3,32200.0,35.6925,35.7796,35.6853,35.7578,32200.0
2010-10-12 11:30:00,49.29,49.41,49.22,49.38,49200.0,35.7506,35.8376,35.6998,35.8158,49200.0
2010-10-12 11:40:00,49.38,49.46,49.38,49.44,40600.0,35.8158,35.8739,35.8158,35.8593,40600.0
2010-10-12 11:50:00,49.45,49.52,49.44,49.5,40600.0,35.8666,35.9174,35.8593,35.9029,40600.0
2010-10-12 12:00:00,49.5,49.52,49.4,49.42,38000.0,35.9029,35.9174,35.8303,35.8448,38000.0
2010-10-12 12:10:00,49.42,49.48,49.41,49.45,16200.0,35.8448,35.8884,35.8376,35.8666,16200.0
2010-10-12 12:20:00,49.48,49.48,49.35,49.37,24400.0,35.8884,35.8884,35.7941,35.8086,24400.0
2010-10-12 12:30:00,49.37,49.41,49.35,49.36,18200.0,35.8086,35.8376,35.7941,35.8013,18200.0
2010-10-12 12:40:00,49.35,49.36,49.29,49.3,19800.0,35.7941,35.8013,35.7506,35.7578,19800.0
2010-10-12 12:50:00,49.28,49.31,49.21,49.23,14800.0,35.7433,35.7651,35.6925,35.707,14800.0
2010-10-12 13:00:00,49.24,49.29,49.22,49.24,81600.0,35.7143,35.7506,35.6998,35.7143,81600.0
2010-10-12 13:10:00,49.24,49.24,49.13,49.17,62400.0,35.7143,35.7143,35.6345,35.6635,62400.0
2010-10-12 13:20:00,49.18,49.2,49.15,49.19,24000.0,35.6708,35.6853,35.649,35.678,24000.0
2010-10-12 13:30:00,49.19,49.2,49.13,49.14,36000.0,35.678,35.6853,35.6345,35.6418,36000.0
2010-10-12 13:40:00,49.15,49.15,49.07,49.07,30200.0,35.649,35.649,35.591,35.591,30200.0
2010-10-12 13:50:00,49.08,49.13,49.04,49.13,32600.0,35.5982,35.6345,35.5692,35.6345,32600.0
2010-10-12 14:00:00,49.13,49.31,49.04,49.3,98200.0,35.6345,35.7651,35.5692,35.7578,98200.0
2010-10-12 14:10:00,49.29,49.56,49.27,49.48,66200.0,35.7506,35.9464,35.736,35.8884,66200.0
2010-10-12 14:20:00,49.49,49.49,49.32,49.33,61400.0,35.8956,35.8956,35.7723,35.7796,61400.0
2010-10-12 14:30:00,49.35,49.4,49.26,49.3,42600.0,35.7941,35.8303,35.7288,35.7578,42600.0
2010-10-12 14:40:00,49.3,49.48,49.29,49.38,52600.0,35.7578,35.8884,35.7506,35.8158,52600.0
2010-10-12 14:50:00,49.36,49.44,49.36,49.41,29400.0,35.8013,35.8593,35.8013,35.8376,29400.0
2010-10-12 15:00:00,49.42,49.47,49.34,49.47,51200.0,35.8448,35.8811,35.7868,35.8811,51200.0
2010-10-12 15:10:00,49.47,49.55,49.45,49.49,35800.0,35.8811,35.9391,35.8666,35.8956,35800.0
2010-10-12 15:20:00,49.47,49.72,49.46,49.7,97000.0,35.8811,36.0624,35.8739,36.0479,97000.0
2010-10-12 15:30:00,49.72,49.72,49.6,49.66,62000.0,36.0624,36.0624,35.9754,36.0189,62000.0
2010-10-12 15:40:00,49.67,49.67,49.51,49.56,156400.0,36.0262,36.0262,35.9101,35.9464,156400.0
2010-10-12 15:50:00,49.57,49.6,49.44,49.49,160600.0,35.9536,35.9754,35.8593,35.8956,160600.0
2010-10-13 09:30:00,49.85,50.12,49.76,50.0,64600.0,36.2135,36.4096,36.1481,36.3224,64600.0
2010-10-13 09:40:00,50.05,50.1,49.9,49.98,122600.0,36.3588,36.3951,36.2498,36.3079,122600.0
2010-10-13 09:50:00,49.98,50.04,49.88,49.92,198600.0,36.3079,36.3515,36.2353,36.2643,198600.0
2010-10-13 10:00:00,49.93,50.04,49.92,49.99,78200.0,36.2716,36.3515,36.2643,36.3152,78200.0
2010-10-13 10:10:00,49.99,50.01,49.87,49.93,60600.0,36.3152,36.3297,36.228,36.2716,60600.0
2010-10-13 10:20:00,49.95,50.05,49.89,49.98,64600.0,36.2861,36.3588,36.2425,36.3079,64600.0
2010-10-13 10:30:00,49.99,50.03,49.88,50.0,111000.0,36.3152,36.3442,36.2353,36.3224,111000.0
2010-10-13 10:40:00,50.01,50.02,49.51,49.51,217200.0,36.3297,36.337,35.9665,35.9665,217200.0
2010-10-13 10:50:00,49.52,49.71,49.49,49.59,254400.0,35.9738,36.1118,35.952,36.0246,254400.0
2010-10-13 11:00:00,49.59,49.77,49.49,49.72,161200.0,36.0246,36.1554,35.952,36.119,161200.0
2010-10-13 11:10:00,49.72,49.81,49.63,49.75,92600.0,36.119,36.1844,36.0537,36.1408,92600.0
2010-10-13 11:20:00,49.77,49.84,49.74,49.81,39800.0,36.1554,36.2062,36.1336,36.1844,39800.0
2010-10-13 11:30:00,49.83,49.83,49.71,49.76,60600.0,36.1989,36.1989,36.1118,36.1481,60600.0
2010-10-13 11:40:00,49.77,49.82,49.71,49.8,47400.0,36.1554,36.1917,36.1118,36.1772,47400.0
2010-10-13 11:50:00,49.8,49.81,49.63,49.77,91200.0,36.1772,36.1844,36.0537,36.1554,91200.0
2010-10-13 12:00:00,49.79,49.81,49.69,49.69,48400.0,36.1699,36.1844,36.0972,36.0972,48400.0
2010-10-13 12:10:00,49.68,49.74,49.67,49.73,42400.0,36.09,36.1336,36.0827,36.1263,42400.0
2010-10-13 12:20:00,49.74,49.77,49.71,49.76,52400.0,36.1336,36.1554,36.1118,36.1481,52400.0
2010-10-13 12:30:00,49.77,49.8,49.67,49.67,153800.0,36.1554,36.1772,36.0827,36.0827,153800.0
2010-10-13 12:40:00,49.66,49.67,49.52,49.58,87800.0,36.0755,36.0827,35.9738,36.0173,87800.0
2010-10-13 12:50:00,49.58,49.63,49.5,49.5,88400.0,36.0173,36.0537,35.9592,35.9592,88400.0
2010-10-13 13:00:00,49.5,49.5,49.36,49.38,149200.0,35.9592,35.9592,35.8575,35.872,149200.0
2010-10-13 13:10:00,49.38,49.42,49.28,49.28,161800.0,35.872,35.9011,35.7994,35.7994,161800.0
2010-10-13 13:20:00,49.27,49.29,49.24,49.27,149600.0,35.7921,35.8067,35.7703,35.7921,149600.0
2010-10-13 13:30:00,49.27,49.31,49.23,49.29,173600.0,35.7921,35.8212,35.7631,35.8067,173600.0
2010-10-13 13:40:00,49.3,49.33,49.28,49.3,112200.0,35.8139,35.8357,35.7994,35.8139,112200.0
2010-10-13 13:50:00,49.3,49.32,49.23,49.25,89000.0,35.8139,35.8285,35.7631,35.7776,89000.0
2010-10-13 14:00:00,49.26,49.31,49.24,49.27,136200.0,35.7849,35.8212,35.7703,35.7921,136200.0
2010-10-13 14:10:00,49.27,49.45,49.26,49.45,166000.0,35.7921,35.9229,35.7849,35.9229,166000.0
2010-10-13 14:20:00,49.45,49.45,49.18,49.24,155400.0,35.9229,35.9229,35.7268,35.7703,155400.0
2010-10-13 14:30:00,49.23,49.32,49.22,49.27,255400.0,35.7631,35.8285,35.7558,35.7921,255400.0
2010-10-13 14:40:00,49.27,49.35,49.24,49.29,147600.0,35.7921,35.8503,35.7703,35.8067,147600.0
2010-10-13 14:50:00,49.3,49.31,49.23,49.27,115800.0,35.8139,35.8212,35.7631,35.7921,115800.0
2010-10-13 15:00:00,49.26,49.27,49.22,49.24,282800.0,35.7849,35.7921,35.7558,35.7703,282800.0
2010-10-13 15:10:00,49.24,49.41,49.23,49.4,245400.0,35.7703,35.8938,35.7631,35.8866,245400.0
2010-10-13 15:20:00,49.41,49.48,49.27,49.29,192600.0,35.8938,35.9447,35.7921,35.8067,192600.0
2010-10-13 15:30:00,49.29,49.46,49.29,49.39,111600.0,35.8067,35.9302,35.8067,35.8793,111600.0
2010-10-13 15:40:00,49.39,49.41,49.34,49.38,270400.0,35.8793,35.8938,35.843,35.872,270400.0
2010-10-13 15:50:00,49.38,49.45,49.35,49.36,308800.0,35.872,35.9229,35.8503,35.8575,308800.0
2010-10-14 09:30:00,48.94,49.63,48.93,49.27,140800.0,35.5524,36.0537,35.5451,35.7921,140800.0
2010-10-14 09:40:00,49.29,49.59,49.27,49.48,132800.0,35.8067,36.0246,35.7921,35.9447,132800.0
2010-10-14 09:50:00,49.48,49.66,49.26,49.27,132200.0,35.9447,36.0755,35.7849,35.7921,132200.0
2010-10-14 10:00:00,49.28,49.52,49.24,49.52,199000.0,35.7994,35.9738,35.7703,35.9738,199000.0
2010-10-14 10:10:00,49.51,49.59,49.46,49.52,60400.0,35.9665,36.0246,35.9302,35.9738,60400.0
2010-10-14 10:20:00,49.55,49.63,49.48,49.59,34400.0,35.9955,36.0537,35.9447,36.0246,34400.0
2010-10-14 10:30:00,49.63,49.73,49.52,49.72,60000.0,36.0537,36.1263,35.9738,36.119,60000.0
2010-10-14 10:40:00,49.72,49.73,49.63,49.67,68200.0,36.119,36.1263,36.0537,36.0827,68200.0
2010-10-14 10:50:00,49.66,49.72,49.63,49.7,43600.0,36.0755,36.119,36.0537,36.1045,43600.0
2010-10-14 11:00:00,49.69,49.78,49.66,49.77,59400.0,36.0972,36.1626,36.0755,36.1554,59400.0
2010-10-14 11:10:00,49.78,49.87,49.71,49.71,64800.0,36.1626,36.228,36.1118,36.1118,64800.0
2010-10-14 11:20:00,49.71,49.71,49.52,49.63,46800.0,36.1118,36.1118,35.9738,36.0537,46800.0
2010-10-14 11:30:00,49.62,49.66,49.44,49.45,54800.0,36.0464,36.0755,35.9156,35.9229,54800.0
2010-10-14 11:40:00,49.45,49.48,49.27,49.29,65800.0,35.9229,35.9447,35.7921,35.8067,65800.0
2010-10-14 11:50:00,49.27,49.57,49.27,49.48,75000.0,35.7921,36.0101,35.7921,35.9447,75000.0
2010-10-14 12:00:00,49.49,49.62,49.47,49.5,43400.0,35.952,36.0464,35.9374,35.9592,43400.0
2010-10-14 12:10:00,49.51,49.57,49.47,49.51,61800.0,35.9665,36.0101,35.9374,35.9665,61800.0
2010-10-14 12:20:00,49.49,49.51,49.34,49.38,78400.0,35.952,35.9665,35.843,35.872,78400.0
2010-10-14 12:30:00,49.38,49.38,49.27,49.3,49400.0,35.872,35.872,35.7921,35.8139,49400.0
2010-10-14 12:40:00,49.28,49.34,49.23,49.3,77800.0,35.7994,35.843,35.7631,35.8139,77800.0
2010-10-14 12:50:00,49.3,49.35,49.27,49.27,40200.0,35.8139,35.8503,35.7921,35.7921,40200.0
2010-10-14 13:00:00,49.27,49.39,49.21,49.27,104800.0,35.7921,35.8793,35.7486,35.7921,104800.0
2010-10-14 13:10:00,49.27,49.36,49.2,49.35,118200.0,35.7921,35.8575,35.7413,35.8503,118200.0
2010-10-14 13:20:00,49.32,49.38,49.27,49.38,45400.0,35.8285,35.872,35.7921,35.872,45400.0
2010-10-14 13:30:00,49.38,49.54,49.38,49.54,82400.0,35.872,35.9883,35.872,35.9883,82400.0
2010-10-14 13:40:00,49.53,49.55,49.49,49.5,51200.0,35.981,35.9955,35.952,35.9592,51200.0
2010-10-14 13:50:00,49.5,49.57,49.48,49.54,22800.0,35.9592,36.0101,35.9447,35.9883,22800.0
2010-10-14 14:00:00,49.55,49.55,49.47,49.5,35400.0,35.9955,35.9955,35.9374,35.9592,35400.0
2010-10-14 14:10:00,49.49,49.53,49.46,49.52,58400.0,35.952,35.981,35.9302,35.9738,58400.0
2010-10-14 14:20:00,49.53,49.53,49.49,49.52,103400.0,35.981,35.981,35.952,35.9738,103400.0
2010-10-14 14:30:00,49.52,49.52,49.4,49.45,74200.0,35.9738,35.9738,35.8866,35.9229,74200.0
2010-10-14 14:40:00,49.43,49.52,49.43,49.5,86000.0,35.9084,35.9738,35.9084,35.9592,86000.0
2010-10-14 14:50:00,49.51,49.56,49.26,49.27,274000.0,35.9665,36.0028,35.7849,35.7921,274000.0
2010-10-14 15:00:00,49.29,49.29,49.11,49.15,239600.0,35.8067,35.8067,35.6759,35.705,239600.0
2010-10-14 15:10:00,49.15,49.24,49.1,49.22,110400.0,35.705,35.7703,35.6686,35.7558,110400.0
2010-10-14 15:20:00,49.22,49.32,49.2,49.25,127800.0,35.7558,35.8285,35.7413,35.7776,127800.0
2010-10-14 15:30:00,49.25,49.46,49.24,49.4,185400.0,35.7776,35.9302,35.7703,35.8866,185400.0
2010-10-14 15:40:00,49.4,49.46,49.37,49.45,187800.0,35.8866,35.9302,35.8648,35.9229,187800.0
2010-10-14 15:50:00,49.45,49.51,49.41,49.51,435000.0,35.9229,35.9665,35.8938,35.9665,435000.0
2010-10-15 09:30:00,49.85,50.13,49.58,49.88,433000.0,36.2135,36.4169,36.0173,36.2353,433000.0
2010-10-15 09:40:00,49.87,50.02,49.77,49.85,103600.0,36.228,36.337,36.1554,36.2135,103600.0
2010-10-15 09:50:00,49.81,50.12,49.76,49.92,207800.0,36.1844,36.4096,36.1481,36.2643,207800.0
2010-10-15 10:00:00,49.88,50.07,49.83,49.95,210800.0,36.2353,36.3733,36.1989,36.2861,210800.0
2010-10-15 10:10:00,49.96,50.0,49.84,49.91,143400.0,36.2934,36.3224,36.2062,36.2571,143400.0
2010-10-15 10:20:00,49.91,49.97,49.81,49.87,230600.0,36.2571,36.3007,36.1844,36.228,230600.0
2010-10-15 10:30:00,49.88,50.02,49.81,49.99,154200.0,36.2353,36.337,36.1844,36.3152,154200.0
2010-10-15 10:40:00,50.0,50.19,49.97,50.0,137400.0,36.3224,36.4605,36.3007,36.3224,137400.0
2010-10-15 10:50:00,50.0,50.33,49.99,50.2,269400.0,36.3224,36.5622,36.3152,36.4677,269400.0
2010-10-15 11:00:00,50.22,50.26,49.91,50.02,237800.0,36.4823,36.5113,36.2571,36.337,237800.0
2010-10-15 11:10:00,50.02,50.07,49.97,50.0,118600.0,36.337,36.3733,36.3007,36.3224,118600.0
2010-10-15 11:20:00,50.02,50.09,50.0,50.01,65600.0,36.337,36.3878,36.3224,36.3297,65600.0
2010-10-15 11:30:00,50.02,50.21,50.02,50.16,73000.0,36.337,36.475,36.337,36.4387,73000.0
2010-10-15 11:40:00,50.16,50.3,50.16,50.19,106400.0,36.4387,36.5404,36.4387,36.4605,106400.0
2010-10-15 11:50:00,50.22,50.25,50.11,50.22,110800.0,36.4823,36.5041,36.4024,36.4823,110800.0
2010-10-15 12:00:00,50.21,50.25,50.0,50.09,161800.0,36.475,36.5041,36.3224,36.3878,161800.0
2010-10-15 12:10:00,50.1,50.2,50.09,50.16,65200.0,36.3951,36.4677,36.3878,36.4387,65200.0
2010-10-15 12:20:00,50.17,50.3,50.17,50.24,63200.0,36.4459,36.5404,36.4459,36.4968,63200.0
2010-10-15 12:30:00,50.23,50.3,50.22,50.27,65200.0,36.4895,36.5404,36.4823,36.5186,65200.0
2010-10-15 12:40:00,50.28,50.34,50.22,50.33,70600.0,36.5259,36.5694,36.4823,36.5622,70600.0
2010-10-15 12:50:00,50.33,50.42,50.23,50.27,92400.0,36.5622,36.6276,36.4895,36.5186,92400.0
2010-10-15 13:00:00,50.28,50.33,50.13,50.18,71400.0,36.5259,36.5622,36.4169,36.4532,71400.0
2010-10-15 13:10:00,50.18,50.26,50.02,50.02,77800.0,36.4532,36.5113,36.337,36.337,77800.0
2010-10-15 13:20:00,50.03,50.14,50.02,50.13,45200.0,36.3442,36.4241,36.337,36.4169,45200.0
2010-10-15 13:30:00,50.15,50.21,50.07,50.1,169000.0,36.4314,36.475,36.3733,36.3951,169000.0
2010-10-15 13:40:00,50.1,50.12,49.9,49.97,131400.0,36.3951,36.4096,36.2498,36.3007,131400.0
2010-10-15 13:50:00,49.97,50.02,49.92,49.98,116400.0,36.3007,36.337,36.2643,36.3079,116400.0
2010-10-15 14:00:00,49.98,50.08,49.93,50.04,182800.0,36.3079,36.3806,36.2716,36.3515,182800.0
2010-10-15 14:10:00,50.02,50.14,50.02,50.05,65400.0,36.337,36.4241,36.337,36.3588,65400.0
2010-10-15 14:20:00,50.09,50.17,49.94,50.15,98800.0,36.3878,36.4459,36.2789,36.4314,98800.0
2010-10-15 14:30:00,50.16,50.17,50.07,50.12,86800.0,36.4387,36.4459,36.3733,36.4096,86800.0
2010-10-15 14:40:00,50.1,50.12,49.99,49.99,74000.0,36.3951,36.4096,36.3152,36.3152,74000.0
2010-10-15 14:50:00,49.99,50.03,49.95,50.0,79600.0,36.3152,36.3442,36.2861,36.3224,79600.0
2010-10-15 15:00:00,50.03,50.04,49.92,49.95,68400.0,36.3442,36.3515,36.2643,36.2861,68400.0
2010-10-15 15:10:00,49.93,50.07,49.91,49.99,160200.0,36.2716,36.3733,36.2571,36.3152,160200.0
2010-10-15 15:20:00,49.99,50.02,49.97,49.98,117400.0,36.3152,36.337,36.3007,36.3079,117400.0
2010-10-15 15:30:00,49.98,50.04,49.9,50.01,167400.0,36.3079,36.3515,36.2498,36.3297,167400.0
2010-10-15 15:40:00,50.01,50.06,49.95,50.06,215600.0,36.3297,36.366,36.2861,36.366,215600.0
2010-10-15 15:50:00,50.06,50.08,49.98,50.04,651000.0,36.366,36.3806,36.3079,36.3515,651000.0
2010-10-18 09:30:00,49.94,50.31,49.78,50.27,210400.0,36.2789,36.5476,36.1626,36.5186,210400.0
2010-10-18 09:40:00,50.24,50.58,50.24,50.58,143800.0,36.4968,36.7438,36.4968,36.7438,143800.0
2010-10-18 09:50:00,50.57,50.71,50.5,50.68,118000.0,36.7365,36.8382,36.6857,36.8164,118000.0
2010-10-18 10:00:00,50.67,50.69,50.5,50.54,189800.0,36.8092,36.8237,36.6857,36.7147,189800.0
2010-10-18 10:10:00,50.55,50.66,50.54,50.56,116000.0,36.722,36.8019,36.7147,36.7293,116000.0
2010-10-18 10:20:00,50.56,50.66,50.55,50.62,114800.0,36.7293,36.8019,36.722,36.7728,114800.0
2010-10-18 10:30:00,50.63,50.72,50.55,50.72,106800.0,36.7801,36.8455,36.722,36.8455,106800.0
2010-10-18 10:40:00,50.71,51.03,50.7,50.94,317400.0,36.8382,37.0707,36.831,37.0053,317400.0
2010-10-18 10:50:00,50.95,51.01,50.91,50.98,123000.0,37.0126,37.0562,36.9835,37.0344,123000.0
2010-10-18 11:00:00,50.98,50.98,50.74,50.81,148800.0,37.0344,37.0344,36.86,36.9109,148800.0
2010-10-18 11:10:00,50.78,50.78,50.58,50.6,151600.0,36.8891,36.8891,36.7438,36.7583,151600.0
2010-10-18 11:20:00,50.6,50.65,50.51,50.63,85800.0,36.7583,36.7946,36.6929,36.7801,85800.0
2010-10-18 11:30:00,50.63,50.65,50.53,50.62,81200.0,36.7801,36.7946,36.7075,36.7728,81200.0
2010-10-18 11:40:00,50.62,50.63,50.49,50.56,69800.0,36.7728,36.7801,36.6784,36.7293,69800.0
2010-10-18 11:50:00,50.57,50.6,50.47,50.59,52800.0,36.7365,36.7583,36.6639,36.7511,52800.0
2010-10-18 12:00:00,50.6,50.71,50.56,50.67,78800.0,36.7583,36.8382,36.7293,36.8092,78800.0
2010-10-18 12:10:00,50.66,50.83,50.65,50.8,90600.0,36.8019,36.9254,36.7946,36.9036,90600.0
2010-10-18 12:20:00,50.8,50.82,50.72,50.74,41800.0,36.9036,36.9181,36.8455,36.86,41800.0
2010-10-18 12:30:00,50.74,50.77,50.7,50.77,44200.0,36.86,36.8818,36.831,36.8818,44200.0
2010-10-18 12:40:00,50.77,50.77,50.69,50.7,29200.0,36.8818,36.8818,36.8237,36.831,29200.0
2010-10-18 12:50:00,50.7,50.75,50.54,50.54,68400.0,36.831,36.8673,36.7147,36.7147,68400.0
2010-10-18 13:00:00,50.55,50.68,50.55,50.67,79400.0,36.722,36.8164,36.722,36.8092,79400.0
2010-10-18 13:10:00,50.66,50.71,50.64,50.7,41400.0,36.8019,36.8382,36.7874,36.831,41400.0
2010-10-18 13:20:00,50.7,50.7,50.55,50.55,32000.0,36.831,36.831,36.722,36.722,32000.0
2010-10-18 13:30:00,50.56,50.62,50.54,50.62,33000.0,36.7293,36.7728,36.7147,36.7728,33000.0
2010-10-18 13:40:00,50.6,50.66,50.56,50.66,45800.0,36.7583,36.8019,36.7293,36.8019,45800.0
2010-10-18 13:50:00,50.67,50.67,50.54,50.54,41800.0,36.8092,36.8092,36.7147,36.7147,41800.0
2010-10-18 14:00:00,50.54,50.57,50.47,50.5,69600.0,36.7147,36.7365,36.6639,36.6857,69600.0
2010-10-18 14:10:00,50.49,50.55,50.47,50.52,67800.0,36.6784,36.722,36.6639,36.7002,67800.0
2010-10-18 14:20:00,50.52,50.63,50.49,50.63,74600.0,36.7002,36.7801,36.6784,36.7801,74600.0
2010-10-18 14:30:00,50.62,50.65,50.54,50.56,41000.0,36.7728,36.7946,36.7147,36.7293,41000.0
2010-10-18 14:40:00,50.56,50.64,50.53,50.62,42800.0,36.7293,36.7874,36.7075,36.7728,42800.0
2010-10-18 14:50:00,50.63,50.63,50.56,50.62,63600.0,36.7801,36.7801,36.7293,36.7728,63600.0
2010-10-18 15:00:00,50.63,50.8,50.6,50.8,102400.0,36.7801,36.9036,36.7583,36.9036,102400.0
2010-10-18 15:10:00,50.79,50.8,50.64,50.67,106000.0,36.8963,36.9036,36.7874,36.8092,106000.0
2010-10-18 15:20:00,50.67,50.79,50.67,50.79,131000.0,36.8092,36.8963,36.8092,36.8963,131000.0
2010-10-18 15:30:00,50.78,50.9,50.78,50.83,168600.0,36.8891,36.9762,36.8891,36.9254,168600.0
2010-10-18 15:40:00,50.83,50.85,50.69,50.69,189600.0,36.9254,36.9399,36.8237,36.8237,189600.0
2010-10-18 15:50:00,50.68,50.72,50.63,50.69,284200.0,36.8164,36.8455,36.7801,36.8237,284200.0
2010-10-19 09:30:00,49.89,49.89,49.27,49.88,203400.0,36.2425,36.2425,35.7921,36.2353,203400.0
2010-10-19 09:40:00,49.94,50.05,49.84,49.99,175000.0,36.2789,36.3588,36.2062,36.3152,175000.0
2010-10-19 09:50:00,49.99,49.99,49.67,49.74,294400.0,36.3152,36.3152,36.0827,36.1336,294400.0
2010-10-19 10:00:00,49.75,49.77,49.59,49.65,89200.0,36.1408,36.1554,36.0246,36.0682,89200.0
2010-10-19 10:10:00,49.67,49.79,49.65,49.68,124600.0,36.0827,36.1699,36.0682,36.09,124600.0
2010-10-19 10:20:00,49.68,49.74,49.63,49.74,70000.0,36.09,36.1336,36.0537,36.1336,70000.0
2010-10-19 10:30:00,49.74,49.77,49.53,49.58,164200.0,36.1336,36.1554,35.981,36.0173,164200.0
2010-10-19 10:40:00,49.58,49.62,49.49,49.54,111400.0,36.0173,36.0464,35.952,35.9883,111400.0
2010-10-19 10:50:00,49.53,49.61,49.48,49.51,121000.0,35.981,36.0391,35.9447,35.9665,121000.0
2010-10-19 11:00:00,49.5,49.72,49.48,49.67,102200.0,35.9592,36.119,35.9447,36.0827,102200.0
2010-10-19 11:10:00,49.69,49.83,49.67,49.71,123600.0,36.0972,36.1989,36.0827,36.1118,123600.0
2010-10-19 11:20:00,49.71,49.87,49.66,49.82,91800.0,36.1118,36.228,36.0755,36.1917,91800.0
2010-10-19 11:30:00,49.83,49.95,49.77,49.92,46400.0,36.1989,36.2861,36.1554,36.2643,46400.0
2010-10-19 11:40:00,49.93,49.95,49.79,49.84,87800.0,36.2716,36.2861,36.1699,36.2062,87800.0
2010-10-19 11:50:00,49.79,49.84,49.7,49.84,107400.0,36.1699,36.2062,36.1045,36.2062,107400.0
2010-10-19 12:00:00,49.83,49.84,49.73,49.76,41000.0,36.1989,36.2062,36.1263,36.1481,41000.0
2010-10-19 12:10:00,49.76,49.84,49.74,49.83,23400.0,36.1481,36.2062,36.1336,36.1989,23400.0
2010-10-19 12:20:00,49.8,49.82,49.73,49.74,49000.0,36.1772,36.1917,36.1263,36.1336,49000.0
2010-10-19 12:30:00,49.74,49.8,49.73,49.76,74200.0,36.1336,36.1772,36.1263,36.1481,74200.0
2010-10-19 12:40:00,49.76,49.84,49.75,49.82,43000.0,36.1481,36.2062,36.1408,36.1917,43000.0
2010-10-19 12:50:00,49.82,49.88,49.74,49.87,97800.0,36.1917,36.2353,36.1336,36.228,97800.0
2010-10-19 13:00:00,49.85,49.87,49.81,49.82,24600.0,36.2135,36.228,36.1844,36.1917,24600.0
2010-10-19 13:10:00,49.83,49.84,49.73,49.77,28200.0,36.1989,36.2062,36.1263,36.1554,28200.0
2010-10-19 13:20:00,49.79,49.79,49.65,49.67,31400.0,36.1699,36.1699,36.0682,36.0827,31400.0
2010-10-19 13:30:00,49.65,49.67,49.59,49.66,59400.0,36.0682,36.0827,36.0246,36.0755,59400.0
2010-10-19 13:40:00,49.68,49.74,49.59,49.62,44400.0,36.09,36.1336,36.0246,36.0464,44400.0
2010-10-19 13:50:00,49.62,49.63,49.51,49.6,130400.0,36.0464,36.0537,35.9665,36.0319,130400.0
2010-10-19 14:00:00,49.6,49.62,49.3,49.41,225600.0,36.0319,36.0464,35.8139,35.8938,225600.0
2010-10-19 14:10:00,49.42,49.57,49.38,49.48,136000.0,35.9011,36.0101,35.872,35.9447,136000.0
2010-10-19 14:20:00,49.49,49.63,49.42,49.57,234200.0,35.952,36.0537,35.9011,36.0101,234200.0
2010-10-19 14:30:00,49.57,49.66,49.49,49.49,146400.0,36.0101,36.0755,35.952,35.952,146400.0
2010-10-19 14:40:00,49.49,49.66,49.48,49.6,76400.0,35.952,36.0755,35.9447,36.0319,76400.0
2010-10-19 14:50:00,49.62,49.74,49.56,49.7,159000.0,36.0464,36.1336,36.0028,36.1045,159000.0
2010-10-19 15:00:00,49.7,49.73,49.51,49.59,197200.0,36.1045,36.1263,35.9665,36.0246,197200.0
2010-10-19 15:10:00,49.58,49.66,49.52,49.55,317400.0,36.0173,36.0755,35.9738,35.9955,317400.0
2010-10-19 15:20:00,49.56,49.63,49.43,49.48,154000.0,36.0028,36.0537,35.9084,35.9447,154000.0
2010-10-19 15:30:00,49.48,49.63,49.38,49.62,257400.0,35.9447,36.0537,35.872,36.0464,257400.0
2010-10-19 15:40:00,49.63,49.82,49.6,49.61,423600.0,36.0537,36.1917,36.0319,36.0391,423600.0
2010-10-19 15:50:00,49.62,49.74,49.58,49.69,559000.0,36.0464,36.1336,36.0173,36.0972,559000.0
2010-10-20 09:30:00,49.78,50.1,49.58,49.97,108200.0,36.1626,36.3951,36.0173,36.3007,108200.0
2010-10-20 09:40:00,49.96,50.41,49.9,50.35,86800.0,36.2934,36.6203,36.2498,36.5767,86800.0
2010-10-20 09:50:00,50.35,50.39,50.13,50.13,50800.0,36.5767,36.6058,36.4169,36.4169,50800.0
2010-10-20 10:00:00,50.15,50.15,49.92,49.93,85400.0,36.4314,36.4314,36.2643,36.2716,85400.0
2010-10-20 10:10:00,49.92,49.97,49.81,49.81,60000.0,36.2643,36.3007,36.1844,36.1844,60000.0
2010-10-20 10:20:00,49.79,49.96,49.75,49.94,48800.0,36.1699,36.2934,36.1408,36.2789,48800.0
2010-10-20 10:30:00,49.95,50.12,49.85,50.06,77600.0,36.2861,36.4096,36.2135,36.366,77600.0
2010-10-20 10:40:00,50.07,50.2,50.05,50.2,43000.0,36.3733,36.4677,36.3588,36.4677,43000.0
2010-10-20 10:50:00,50.18,50.24,50.01,50.06,39400.0,36.4532,36.4968,36.3297,36.366,39400.0
2010-10-20 11:00:00,50.1,50.22,50.08,50.16,66000.0,36.3951,36.4823,36.3806,36.4387,66000.0
2010-10-20 11:10:00,50.18,50.22,50.06,50.14,38000.0,36.4532,36.4823,36.366,36.4241,38000.0
2010-10-20 11:20:00,50.15,50.25,50.15,50.19,34800.0,36.4314,36.5041,36.4314,36.4605,34800.0
2010-10-20 11:30:00,50.21,50.25,50.16,50.21,73400.0,36.475,36.5041,36.4387,36.475,73400.0
2010-10-20 11:40:00,50.23,50.23,50.07,50.1,44200.0,36.4895,36.4895,36.3733,36.3951,44200.0
2010-10-20 11:50:00,50.12,50.25,50.07,50.19,27000.0,36.4096,36.5041,36.3733,36.4605,27000.0
2010-10-20 12:00:00,50.2,50.26,50.16,50.23,80000.0,36.4677,36.5113,36.4387,36.4895,80000.0
2010-10-20 12:10:00,50.24,50.29,50.19,50.24,75600.0,36.4968,36.5331,36.4605,36.4968,75600.0
2010-10-20 12:20:00,50.24,50.3,50.18,50.2,38800.0,36.4968,36.5404,36.4532,36.4677,38800.0
2010-10-20 12:30:00,50.24,50.29,50.21,50.23,38000.0,36.4968,36.5331,36.475,36.4895,38000.0
2010-10-20 12:40:00,50.23,50.27,50.15,50.24,42200.0,36.4895,36.5186,36.4314,36.4968,42200.0
2010-10-20 12:50:00,50.23,50.27,50.19,50.24,32000.0,36.4895,36.5186,36.4605,36.4968,32000.0
2010-10-20 13:00:00,50.24,50.33,50.24,50.3,56800.0,36.4968,36.5622,36.4968,36.5404,56800.0
2010-10-20 13:10:00,50.3,50.34,50.19,50.27,47600.0,36.5404,36.5694,36.4605,36.5186,47600.0
2010-10-20 13:20:00,50.25,50.34,50.24,50.24,45400.0,36.5041,36.5694,36.4968,36.4968,45400.0
2010-10-20 13:30:00,50.26,50.34,50.24,50.3,47600.0,36.5113,36.5694,36.4968,36.5404,47600.0
2010-10-20 13:40:00,50.31,50.33,50.22,50.24,36800.0,36.5476,36.5622,36.4823,36.4968,36800.0
2010-10-20 13:50:00,50.24,50.3,50.21,50.22,36200.0,36.4968,36.5404,36.475,36.4823,36200.0
2010-10-20 14:00:00,50.22,50.34,50.13,50.13,55000.0,36.4823,36.5694,36.4169,36.4169,55000.0
2010-10-20 14:10:00,50.15,50.3,50.13,50.29,52400.0,36.4314,36.5404,36.4169,36.5331,52400.0
2010-10-20 14:20:00,50.27,50.31,50.13,50.2,37000.0,36.5186,36.5476,36.4169,36.4677,37000.0
2010-10-20 14:30:00,50.23,50.32,50.19,50.27,61800.0,36.4895,36.5549,36.4605,36.5186,61800.0
2010-10-20 14:40:00,50.27,50.29,50.14,50.14,46600.0,36.5186,36.5331,36.4241,36.4241,46600.0
2010-10-20 14:50:00,50.17,50.23,50.1,50.1,117800.0,36.4459,36.4895,36.3951,36.3951,117800.0
2010-10-20 15:00:00,50.1,50.13,50.05,50.11,83000.0,36.3951,36.4169,36.3588,36.4024,83000.0
2010-10-20 15:10:00,50.11,50.13,50.06,50.1,98400.0,36.4024,36.4169,36.366,36.3951,98400.0
2010-10-20 15:20:00,50.1,50.24,50.09,50.23,73400.0,36.3951,36.4968,36.3878,36.4895,73400.0
2010-10-20 15:30:00,50.23,50.23,50.07,50.1,135400.0,36.4895,36.4895,36.3733,36.3951,135400.0
2010-10-20 15:40:00,50.1,50.21,50.06,50.17,135400.0,36.3951,36.475,36.366,36.4459,135400.0
2010-10-20 15:50:00,50.17,50.24,50.0,50.02,339400.0,36.4459,36.4968,36.3224,36.337,339400.0
2010-10-21 09:30:00,50.23,50.51,50.08,50.49,117600.0,36.4895,36.6929,36.3806,36.6784,117600.0
2010-10-21 09:40:00,50.52,50.52,50.22,50.3,70800.0,36.7002,36.7002,36.4823,36.5404,70800.0
2010-10-21 09:50:00,50.3,50.36,50.19,50.29,40200.0,36.5404,36.584,36.4605,36.5331,40200.0
2010-10-21 10:00:00,50.27,50.68,50.1,50.65,138800.0,36.5186,36.8164,36.3951,36.7946,138800.0
2010-10-21 10:10:00,50.64,50.84,50.61,50.65,142400.0,36.7874,36.9327,36.7656,36.7946,142400.0
2010-10-21 10:20:00,50.64,50.67,50.44,50.44,77400.0,36.7874,36.8092,36.6421,36.6421,77400.0
2010-10-21 10:30:00,50.42,50.42,50.22,50.35,124600.0,36.6276,36.6276,36.4823,36.5767,124600.0
2010-10-21 10:40:00,50.37,50.4,50.29,50.3,41600.0,36.5912,36.613,36.5331,36.5404,41600.0
2010-10-21 10:50:00,50.27,50.33,50.08,50.33,58000.0,36.5186,36.5622,36.3806,36.5622,58000.0
2010-10-21 11:00:00,50.31,50.44,50.25,50.4,52400.0,36.5476,36.6421,36.5041,36.613,52400.0
2010-10-21 11:10:00,50.39,50.47,49.99,49.99,89800.0,36.6058,36.6639,36.3152,36.3152,89800.0
2010-10-21 11:20:00,50.01,50.12,49.9,50.09,81600.0,36.3297,36.4096,36.2498,36.3878,81600.0
2010-10-21 11:30:00,50.09,50.09,49.8,49.8,139400.0,36.3878,36.3878,36.1772,36.1772,139400.0
2010-10-21 11:40:00,49.79,49.9,49.6,49.74,125400.0,36.1699,36.2498,36.0319,36.1336,125400.0
2010-10-21 11:50:00,49.75,49.77,49.62,49.65,102600.0,36.1408,36.1554,36.0464,36.0682,102600.0
2010-10-21 12:00:00,49.65,49.72,49.62,49.64,47800.0,36.0682,36.119,36.0464,36.0609,47800.0
2010-10-21 12:10:00,49.63,49.71,49.6,49.68,39000.0,36.0537,36.1118,36.0319,36.09,39000.0
2010-10-21 12:20:00,49.69,49.73,49.6,49.6,47800.0,36.0972,36.1263,36.0319,36.0319,47800.0
2010-10-21 12:30:00,49.61,49.62,49.33,49.34,171800.0,36.0391,36.0464,35.8357,35.843,171800.0
2010-10-21 12:40:00,49.34,49.39,49.13,49.29,122000.0,35.843,35.8793,35.6904,35.8067,122000.0
2010-10-21 12:50:00,49.29,49.38,49.24,49.35,35800.0,35.8067,35.872,35.7703,35.8503,35800.0
2010-10-21 13:00:00,49.38,49.54,49.34,49.52,61800.0,35.872,35.9883,35.843,35.9738,61800.0
2010-10-21 13:10:00,49.54,49.7,49.54,49.63,103200.0,35.9883,36.1045,35.9883,36.0537,103200.0
2010-10-21 13:20:00,49.63,49.65,49.41,49.41,83200.0,36.0537,36.0682,35.8938,35.8938,83200.0
2010-10-21 13:30:00,49.41,49.42,49.27,49.35,116400.0,35.8938,35.9011,35.7921,35.8503,116400.0
2010-10-21 13:40:00,49.35,49.37,49.1,49.19,85600.0,35.8503,35.8648,35.6686,35.734,85600.0
2010-10-21 13:50:00,49.19,49.27,48.95,48.95,140200.0,35.734,35.7921,35.5597,35.5597,140200.0
2010-10-21 14:00:00,48.96,48.98,48.92,48.94,129400.0,35.5669,35.5815,35.5379,35.5524,129400.0
2010-10-21 14:10:00,48.96,48.97,48.84,48.93,148000.0,35.5669,35.5742,35.4798,35.5451,148000.0
2010-10-21 14:20:00,48.92,48.96,48.87,48.96,105000.0,35.5379,35.5669,35.5016,35.5669,105000.0
2010-10-21 14:30:00,48.96,49.13,48.95,49.12,125200.0,35.5669,35.6904,35.5597,35.6832,125200.0
2010-10-21 14:40:00,49.12,49.18,49.08,49.09,114000.0,35.6832,35.7268,35.6541,35.6614,114000.0
2010-10-21 14:50:00,49.08,49.24,49.03,49.24,82200.0,35.6541,35.7703,35.6178,35.7703,82200.0
2010-10-21 15:00:00,49.24,49.35,49.22,49.23,75600.0,35.7703,35.8503,35.7558,35.7631,75600.0
2010-10-21 15:10:00,49.22,49.4,49.18,49.33,69800.0,35.7558,35.8866,35.7268,35.8357,69800.0
2010-10-21 15:20:00,49.35,49.46,49.33,49.41,81200.0,35.8503,35.9302,35.8357,35.8938,81200.0
2010-10-21 15:30:00,49.4,49.48,49.32,49.33,89000.0,35.8866,35.9447,35.8285,35.8357,89000.0
2010-10-21 15:40:00,49.33,49.36,49.24,49.3,218000.0,35.8357,35.8575,35.7703,35.8139,218000.0
2010-10-21 15:50:00,49.3,49.43,49.26,49.38,309000.0,35.8139,35.9084,35.7849,35.872,309000.0
2010-10-22 09:30:00,49.74,49.74,49.27,49.38,135200.0,36.1336,36.1336,35.7921,35.872,135200.0
2010-10-22 09:40:00,49.38,49.47,49.19,49.19,127600.0,35.872,35.9374,35.734,35.734,127600.0
2010-10-22 09:50:00,49.2,49.22,48.81,48.89,85200.0,35.7413,35.7558,35.458,35.5161,85200.0
2010-10-22 10:00:00,48.89,49.19,48.88,49.1,52000.0,35.5161,35.734,35.5088,35.6686,52000.0
2010-10-22 10:10:00,49.12,49.15,49.0,49.02,88000.0,35.6832,35.705,35.596,35.6105,88000.0
2010-10-22 10:20:00,49.03,49.06,48.87,49.01,102400.0,35.6178,35.6396,35.5016,35.6033,102400.0
2010-10-22 10:30:00,49.0,49.01,48.74,48.76,131800.0,35.596,35.6033,35.4071,35.4216,131800.0
2010-10-22 10:40:00,48.72,48.88,48.72,48.86,69200.0,35.3926,35.5088,35.3926,35.4943,69200.0
2010-10-22 10:50:00,48.87,48.88,48.74,48.74,75000.0,35.5016,35.5088,35.4071,35.4071,75000.0
2010-10-22 11:00:00,48.74,48.79,48.62,48.67,105600.0,35.4071,35.4434,35.3199,35.3563,105600.0
2010-10-22 11:10:00,48.68,48.72,48.64,48.72,47600.0,35.3635,35.3926,35.3345,35.3926,47600.0
2010-10-22 11:20:00,48.71,48.87,48.64,48.66,101600.0,35.3853,35.5016,35.3345,35.349,101600.0
2010-10-22 11:30:00,48.66,48.85,48.66,48.79,70400.0,35.349,35.487,35.349,35.4434,70400.0
2010-10-22 11:40:00,48.79,48.81,48.63,48.63,49200.0,35.4434,35.458,35.3272,35.3272,49200.0
2010-10-22 11:50:00,48.63,48.76,48.63,48.7,59800.0,35.3272,35.4216,35.3272,35.3781,59800.0
2010-10-22 12:00:00,48.69,48.72,48.54,48.54,115200.0,35.3708,35.3926,35.2618,35.2618,115200.0
2010-10-22 12:10:00,48.55,48.6,48.5,48.52,89200.0,35.2691,35.3054,35.2328,35.2473,89200.0
2010-10-22 12:20:00,48.52,48.59,48.49,48.59,111000.0,35.2473,35.2982,35.2255,35.2982,111000.0
2010-10-22 12:30:00,48.59,48.63,48.52,48.54,72400.0,35.2982,35.3272,35.2473,35.2618,72400.0
2010-10-22 12:40:00,48.54,48.55,48.48,48.5,160800.0,35.2618,35.2691,35.2182,35.2328,160800.0
2010-10-22 12:50:00,48.49,48.5,48.43,48.43,75400.0,35.2255,35.2328,35.1819,35.1819,75400.0
2010-10-22 13:00:00,48.44,48.47,48.39,48.42,193000.0,35.1892,35.211,35.1529,35.1747,193000.0
2010-10-22 13:10:00,48.4,48.43,48.39,48.42,87200.0,35.1601,35.1819,35.1529,35.1747,87200.0
2010-10-22 13:20:00,48.42,48.43,48.38,48.38,123400.0,35.1747,35.1819,35.1456,35.1456,123400.0
2010-10-22 13:30:00,48.38,48.43,48.35,48.41,60200.0,35.1456,35.1819,35.1238,35.1674,60200.0
2010-10-22 13:40:00,48.42,48.49,48.41,48.42,48000.0,35.1747,35.2255,35.1674,35.1747,48000.0
2010-10-22 13:50:00,48.42,48.42,48.27,48.27,91400.0,35.1747,35.1747,35.0657,35.0657,91400.0
2010-10-22 14:00:00,48.29,48.31,48.25,48.29,59400.0,35.0802,35.0947,35.0512,35.0802,59400.0
2010-10-22 14:10:00,48.31,48.45,48.31,48.37,66000.0,35.0947,35.1964,35.0947,35.1383,66000.0
2010-10-22 14:20:00,48.38,48.42,48.29,48.34,100600.0,35.1456,35.1747,35.0802,35.1165,100600.0
2010-10-22 14:30:00,48.34,48.4,48.29,48.33,58400.0,35.1165,35.1601,35.0802,35.1093,58400.0
2010-10-22 14:40:00,48.35,48.37,48.27,48.27,56000.0,35.1238,35.1383,35.0657,35.0657,56000.0
2010-10-22 14:50:00,48.3,48.33,48.24,48.29,80600.0,35.0875,35.1093,35.0439,35.0802,80600.0
2010-10-22 15:00:00,48.29,48.43,48.27,48.4,99000.0,35.0802,35.1819,35.0657,35.1601,99000.0
2010-10-22 15:10:00,48.39,48.43,48.27,48.43,100600.0,35.1529,35.1819,35.0657,35.1819,100600.0
2010-10-22 15:20:00,48.42,48.48,48.41,48.47,100200.0,35.1747,35.2182,35.1674,35.211,100200.0
2010-10-22 15:30:00,48.47,48.48,48.43,48.44,137200.0,35.211,35.2182,35.1819,35.1892,137200.0
2010-10-22 15:40:00,48.43,48.53,48.4,48.51,134800.0,35.1819,35.2546,35.1601,35.24,134800.0
2010-10-22 15:50:00,48.5,48.67,48.5,48.66,221400.0,35.2328,35.3563,35.2328,35.349,221400.0
2010-10-25 09:30:00,49.02,49.42,49.02,49.35,102000.0,35.6105,35.9011,35.6105,35.8503,102000.0
2010-10-25 09:40:00,49.35,49.46,49.13,49.2,66000.0,35.8503,35.9302,35.6904,35.7413,66000.0
2010-10-25 09:50:00,49.21,49.39,49.16,49.38,95600.0,35.7486,35.8793,35.7122,35.872,95600.0
2010-10-25 10:00:00,49.38,49.45,48.92,49.07,213000.0,35.872,35.9229,35.5379,35.6468,213000.0
2010-10-25 10:10:00,49.07,49.23,49.03,49.2,63000.0,35.6468,35.7631,35.6178,35.7413,63000.0
2010-10-25 10:20:00,49.19,49.24,49.11,49.12,40200.0,35.734,35.7703,35.6759,35.6832,40200.0
2010-10-25 10:30:00,49.15,49.16,48.91,48.95,53600.0,35.705,35.7122,35.5306,35.5597,53600.0
2010-10-25 10:40:00,48.96,48.96,48.69,48.71,78600.0,35.5669,35.5669,35.3708,35.3853,78600.0
2010-10-25 10:50:00,48.71,48.77,48.66,48.74,49600.0,35.3853,35.4289,35.349,35.4071,49600.0
2010-10-25 11:00:00,48.72,48.73,48.56,48.67,49800.0,35.3926,35.3999,35.2764,35.3563,49800.0
2010-10-25 11:10:00,48.67,48.75,48.63,48.75,37400.0,35.3563,35.4144,35.3272,35.4144,37400.0
2010-10-25 11:20:00,48.77,48.83,48.73,48.8,54000.0,35.4289,35.4725,35.3999,35.4507,54000.0
2010-10-25 11:30:00,48.82,48.84,48.79,48.83,38400.0,35.4652,35.4798,35.4434,35.4725,38400.0
2010-10-25 11:40:00,48.79,48.85,48.74,48.85,35800.0,35.4434,35.487,35.4071,35.487,35800.0
2010-10-25 11:50:00,48.85,48.85,48.7,48.84,42600.0,35.487,35.487,35.3781,35.4798,42600.0
2010-10-25 12:00:00,48.82,48.9,48.79,48.85,64400.0,35.4652,35.5234,35.4434,35.487,64400.0
2010-10-25 12:10:00,48.85,48.9,48.78,48.78,24400.0,35.487,35.5234,35.4362,35.4362,24400.0
2010-10-25 12:20:00,48.78,48.83,48.68,48.83,36000.0,35.4362,35.4725,35.3635,35.4725,36000.0
2010-10-25 12:30:00,48.81,48.85,48.77,48.85,22000.0,35.458,35.487,35.4289,35.487,22000.0
2010-10-25 12:40:00,48.86,48.9,48.83,48.83,27200.0,35.4943,35.5234,35.4725,35.4725,27200.0
2010-10-25 12:50:00,48.82,48.94,48.8,48.85,23200.0,35.4652,35.5524,35.4507,35.487,23200.0
2010-10-25 13:00:00,48.84,48.85,48.77,48.81,32200.0,35.4798,35.487,35.4289,35.458,32200.0
2010-10-25 13:10:00,48.81,48.94,48.81,48.88,19200.0,35.458,35.5524,35.458,35.5088,19200.0
2010-10-25 13:20:00,48.89,48.96,48.89,48.93,28600.0,35.5161,35.5669,35.5161,35.5451,28600.0
2010-10-25 13:30:00,48.94,48.94,48.86,48.88,37200.0,35.5524,35.5524,35.4943,35.5088,37200.0
2010-10-25 13:40:00,48.88,48.99,48.88,48.97,26400.0,35.5088,35.5887,35.5088,35.5742,26400.0
2010-10-25 13:50:00,48.97,49.01,48.94,49.01,34600.0,35.5742,35.6033,35.5524,35.6033,34600.0
2010-10-25 14:00:00,49.0,49.02,48.94,48.98,40800.0,35.596,35.6105,35.5524,35.5815,40800.0
2010-10-25 14:10:00,48.99,48.99,48.91,48.91,36400.0,35.5887,35.5887,35.5306,35.5306,36400.0
2010-10-25 14:20:00,48.92,48.97,48.92,48.96,37600.0,35.5379,35.5742,35.5379,35.5669,37600.0
2010-10-25 14:30:00,48.95,48.98,48.78,48.88,47800.0,35.5597,35.5815,35.4362,35.5088,47800.0
2010-10-25 14:40:00,48.88,48.95,48.85,48.94,42600.0,35.5088,35.5597,35.487,35.5524,42600.0
2010-10-25 14:50:00,48.94,48.97,48.84,48.85,48000.0,35.5524,35.5742,35.4798,35.487,48000.0
2010-10-25 15:00:00,48.85,48.95,48.85,48.94,56400.0,35.487,35.5597,35.487,35.5524,56400.0
2010-10-25 15:10:00,48.94,48.96,48.91,48.92,43400.0,35.5524,35.5669,35.5306,35.5379,43400.0
2010-10-25 15:20:00,48.92,49.08,48.92,49.04,85800.0,35.5379,35.6541,35.5379,35.6251,85800.0
2010-10-25 15:30:00,49.05,49.07,48.85,48.85,74200.0,35.6323,35.6468,35.487,35.487,74200.0
2010-10-25 15:40:00,48.85,48.93,48.63,48.72,165800.0,35.487,35.5451,35.3272,35.3926,165800.0
2010-10-25 15:50:00,48.72,48.77,48.63,48.7,257800.0,35.3926,35.4289,35.3272,35.3781,257800.0
2010-10-26 09:30:00,48.43,48.84,48.42,48.56,59800.0,35.1819,35.4798,35.1747,35.2764,59800.0
2010-10-26 09:40:00,48.59,48.63,48.39,48.56,71800.0,35.2982,35.3272,35.1529,35.2764,71800.0
2010-10-26 09:50:00,48.54,48.65,48.45,48.45,68600.0,35.2618,35.3417,35.1964,35.1964,68600.0
2010-10-26 10:00:00,48.46,48.55,48.38,48.51,64600.0,35.2037,35.2691,35.1456,35.24,64600.0
2010-10-26 10:10:00,48.49,48.52,48.37,48.47,49600.0,35.2255,35.2473,35.1383,35.211,49600.0
2010-10-26 10:20:00,48.5,48.52,48.32,48.36,53400.0,35.2328,35.2473,35.102,35.1311,53400.0
2010-10-26 10:30:00,48.36,48.41,48.24,48.24,72400.0,35.1311,35.1674,35.0439,35.0439,72400.0
2010-10-26 10:40:00,48.26,48.26,48.08,48.09,109000.0,35.0584,35.0584,34.9277,34.9349,109000.0
2010-10-26 10:50:00,48.09,48.1,47.94,48.02,158400.0,34.9349,34.9422,34.826,34.8841,158400.0
2010-10-26 11:00:00,48.04,48.17,47.98,47.98,76400.0,34.8986,34.993,34.855,34.855,76400.0
2010-10-26 11:10:00,47.99,48.01,47.94,47.98,60000.0,34.8623,34.8768,34.826,34.855,60000.0
2010-10-26 11:20:00,47.98,48.1,47.98,48.06,51400.0,34.855,34.9422,34.855,34.9131,51400.0
2010-10-26 11:30:00,48.04,48.05,47.9,47.91,92200.0,34.8986,34.9059,34.7969,34.8042,92200.0
2010-10-26 11:40:00,47.9,47.91,47.8,47.82,117600.0,34.7969,34.8042,34.7243,34.7388,117600.0
2010-10-26 11:50:00,47.81,47.91,47.81,47.88,67200.0,34.7315,34.8042,34.7315,34.7824,67200.0
2010-10-26 12:00:00,47.91,47.92,47.76,47.79,97400.0,34.8042,34.8114,34.6952,34.717,97400.0
2010-10-26 12:10:00,47.8,47.89,47.68,47.73,224600.0,34.7243,34.7896,34.6371,34.6734,224600.0
2010-10-26 12:20:00,47.72,47.74,47.65,47.68,101800.0,34.6661,34.6807,34.6153,34.6371,101800.0
2010-10-26 12:30:00,47.68,47.72,47.66,47.72,64400.0,34.6371,34.6661,34.6226,34.6661,64400.0
2010-10-26 12:40:00,47.72,47.75,47.66,47.73,63800.0,34.6661,34.6879,34.6226,34.6734,63800.0
2010-10-26 12:50:00,47.73,47.79,47.72,47.76,67400.0,34.6734,34.717,34.6661,34.6952,67400.0
2010-10-26 13:00:00,47.78,47.84,47.75,47.84,68000.0,34.7097,34.7533,34.6879,34.7533,68000.0
2010-10-26 13:10:00,47.84,47.88,47.82,47.83,54800.0,34.7533,34.7824,34.7388,34.7461,54800.0
2010-10-26 13:20:00,47.84,47.85,47.7,47.71,45400.0,34.7533,34.7606,34.6516,34.6589,45400.0
2010-10-26 13:30:00,47.71,47.79,47.7,47.77,78200.0,34.6589,34.717,34.6516,34.7025,78200.0
2010-10-26 13:40:00,47.77,47.81,47.73,47.74,63400.0,34.7025,34.7315,34.6734,34.6807,63400.0
2010-10-26 13:50:00,47.74,47.75,47.59,47.66,75400.0,34.6807,34.6879,34.5717,34.6226,75400.0
2010-10-26 14:00:00,47.66,47.74,47.63,47.63,67400.0,34.6226,34.6807,34.6008,34.6008,67400.0
2010-10-26 14:10:00,47.63,47.73,47.6,47.7,65200.0,34.6008,34.6734,34.579,34.6516,65200.0
2010-10-26 14:20:00,47.71,47.75,47.66,47.73,75600.0,34.6589,34.6879,34.6226,34.6734,75600.0
2010-10-26 14:30:00,47.74,47.76,47.6,47.65,115800.0,34.6807,34.6952,34.579,34.6153,115800.0
2010-10-26 14:40:00,47.66,47.68,47.63,47.68,63800.0,34.6226,34.6371,34.6008,34.6371,63800.0
2010-10-26 14:50:00,47.68,47.77,47.67,47.69,85800.0,34.6371,34.7025,34.6298,34.6443,85800.0
2010-10-26 15:00:00,47.7,47.8,47.7,47.78,87800.0,34.6516,34.7243,34.6516,34.7097,87800.0
2010-10-26 15:10:00,47.79,47.87,47.78,47.87,156000.0,34.717,34.7751,34.7097,34.7751,156000.0
2010-10-26 15:20:00,47.88,47.95,47.85,47.86,169800.0,34.7824,34.8332,34.7606,34.7678,169800.0
2010-10-26 15:30:00,47.86,47.92,47.83,47.9,211600.0,34.7678,34.8114,34.7461,34.7969,211600.0
2010-10-26 15:40:00,47.9,47.94,47.83,47.84,277800.0,34.7969,34.826,34.7461,34.7533,277800.0
2010-10-26 15:50:00,47.85,47.89,47.81,47.88,320400.0,34.7606,34.7896,34.7315,34.7824,320400.0
2010-10-27 09:30:00,47.46,47.59,47.31,47.49,117000.0,34.4773,34.5717,34.3683,34.4991,117000.0
2010-10-27 09:40:00,47.48,47.49,47.26,47.29,87400.0,34.4918,34.4991,34.332,34.3538,87400.0
2010-10-27 09:50:00,47.3,47.32,47.13,47.32,98200.0,34.361,34.3756,34.2375,34.3756,98200.0
2010-10-27 10:00:00,47.31,47.44,47.13,47.2,82800.0,34.3683,34.4627,34.2375,34.2884,82800.0
2010-10-27 10:10:00,47.2,47.25,47.12,47.16,54200.0,34.2884,34.3247,34.2303,34.2593,54200.0
2010-10-27 10:20:00,47.18,47.18,46.88,46.97,122600.0,34.2739,34.2739,34.0559,34.1213,122600.0
2010-10-27 10:30:00,46.99,47.15,46.98,47.05,118000.0,34.1358,34.2521,34.1286,34.1794,118000.0
2010-10-27 10:40:00,47.04,47.1,46.99,47.0,62600.0,34.1722,34.2157,34.1358,34.1431,62600.0
2010-10-27 10:50:00,47.02,47.06,46.83,46.85,66200.0,34.1576,34.1867,34.0196,34.0341,66200.0
2010-10-27 11:00:00,46.85,46.99,46.85,46.99,107600.0,34.0341,34.1358,34.0341,34.1358,107600.0
2010-10-27 11:10:00,46.98,47.13,46.93,47.08,101800.0,34.1286,34.2375,34.0922,34.2012,101800.0
2010-10-27 11:20:00,47.1,47.27,47.09,47.24,115200.0,34.2157,34.3392,34.2085,34.3174,115200.0
2010-10-27 11:30:00,47.24,47.26,47.18,47.22,116000.0,34.3174,34.332,34.2739,34.3029,116000.0
2010-10-27 11:40:00,47.22,47.32,47.17,47.21,106200.0,34.3029,34.3756,34.2666,34.2957,106200.0
2010-10-27 11:50:00,47.21,47.36,47.21,47.34,64800.0,34.2957,34.4046,34.2957,34.3901,64800.0
2010-10-27 12:00:00,47.34,47.38,47.21,47.23,57600.0,34.3901,34.4191,34.2957,34.3102,57600.0
2010-10-27 12:10:00,47.21,47.31,47.21,47.21,43000.0,34.2957,34.3683,34.2957,34.2957,43000.0
2010-10-27 12:20:00,47.22,47.27,47.22,47.24,31600.0,34.3029,34.3392,34.3029,34.3174,31600.0
2010-10-27 12:30:00,47.24,47.29,47.2,47.21,33800.0,34.3174,34.3538,34.2884,34.2957,33800.0
2010-10-27 12:40:00,47.22,47.26,47.14,47.24,33800.0,34.3029,34.332,34.2448,34.3174,33800.0
2010-10-27 12:50:00,47.24,47.29,47.23,47.23,25600.0,34.3174,34.3538,34.3102,34.3102,25600.0
2010-10-27 13:00:00,47.23,47.4,47.23,47.37,71200.0,34.3102,34.4337,34.3102,34.4119,71200.0
2010-10-27 13:10:00,47.37,47.37,47.22,47.24,74000.0,34.4119,34.4119,34.3029,34.3174,74000.0
2010-10-27 13:20:00,47.27,47.33,47.21,47.31,55600.0,34.3392,34.3828,34.2957,34.3683,55600.0
2010-10-27 13:30:00,47.31,47.31,47.21,47.25,48600.0,34.3683,34.3683,34.2957,34.3247,48600.0
2010-10-27 13:40:00,47.24,47.26,47.17,47.25,68600.0,34.3174,34.332,34.2666,34.3247,68600.0
2010-10-27 13:50:00,47.25,47.3,47.19,47.3,71600.0,34.3247,34.361,34.2811,34.361,71600.0
2010-10-27 14:00:00,47.3,47.37,47.29,47.37,50800.0,34.361,34.4119,34.3538,34.4119,50800.0
2010-10-27 14:10:00,47.37,47.47,47.35,47.43,91600.0,34.4119,34.4845,34.3974,34.4555,91600.0
2010-10-27 14:20:00,47.42,47.47,47.35,47.46,76200.0,34.4482,34.4845,34.3974,34.4773,76200.0
2010-10-27 14:30:00,47.45,47.58,47.42,47.55,76800.0,34.47,34.5644,34.4482,34.5426,76800.0
2010-10-27 14:40:00,47.55,47.69,47.55,47.64,67800.0,34.5426,34.6443,34.5426,34.608,67800.0
2010-10-27 14:50:00,47.66,47.77,47.63,47.67,82800.0,34.6226,34.7025,34.6008,34.6298,82800.0
2010-10-27 15:00:00,47.68,47.83,47.66,47.77,127800.0,34.6371,34.7461,34.6226,34.7025,127800.0
2010-10-27 15:10:00,47.76,47.77,47.66,47.67,85000.0,34.6952,34.7025,34.6226,34.6298,85000.0
2010-10-27 15:20:00,47.67,47.77,47.6,47.66,105800.0,34.6298,34.7025,34.579,34.6226,105800.0
2010-10-27 15:30:00,47.67,47.83,47.66,47.8,134000.0,34.6298,34.7461,34.6226,34.7243,134000.0
2010-10-27 15:40:00,47.81,47.84,47.73,47.76,105000.0,34.7315,34.7533,34.6734,34.6952,105000.0
2010-10-27 15:50:00,47.76,47.95,47.76,47.9,273600.0,34.6952,34.8332,34.6952,34.7969,273600.0
2010-10-28 09:30:00,48.2,48.46,48.06,48.1,72200.0,35.0148,35.2037,34.9131,34.9422,72200.0
2010-10-28 09:40:00,48.09,48.12,47.72,47.74,65400.0,34.9349,34.9567,34.6661,34.6807,65400.0
2010-10-28 09:50:00,47.74,47.87,47.71,47.74,80400.0,34.6807,34.7751,34.6589,34.6807,80400.0
2010-10-28 10:00:00,47.74,47.85,47.43,47.57,136800.0,34.6807,34.7606,34.4555,34.5572,136800.0
2010-10-28 10:10:00,47.56,47.61,47.4,47.42,45800.0,34.5499,34.5862,34.4337,34.4482,45800.0
2010-10-28 10:20:00,47.43,47.46,47.26,47.26,62200.0,34.4555,34.4773,34.332,34.332,62200.0
2010-10-28 10:30:00,47.29,47.49,47.17,47.48,130400.0,34.3538,34.4991,34.2666,34.4918,130400.0
2010-10-28 10:40:00,47.49,47.6,47.44,47.6,50800.0,34.4991,34.579,34.4627,34.579,50800.0
2010-10-28 10:50:00,47.6,47.67,47.49,47.55,52200.0,34.579,34.6298,34.4991,34.5426,52200.0
2010-10-28 11:00:00,47.55,47.82,47.54,47.79,54000.0,34.5426,34.7388,34.5354,34.717,54000.0
2010-10-28 11:10:00,47.79,47.88,47.77,47.84,52200.0,34.717,34.7824,34.7025,34.7533,52200.0
2010-10-28 11:20:00,47.83,48.02,47.8,47.99,63800.0,34.7461,34.8841,34.7243,34.8623,63800.0
2010-10-28 11:30:00,47.99,48.01,47.84,47.85,40400.0,34.8623,34.8768,34.7533,34.7606,40400.0
2010-10-28 11:40:00,47.85,47.91,47.74,47.74,17600.0,34.7606,34.8042,34.6807,34.6807,17600.0
2010-10-28 11:50:00,47.74,47.81,47.69,47.7,19200.0,34.6807,34.7315,34.6443,34.6516,19200.0
2010-10-28 12:00:00,47.69,47.7,47.53,47.7,30000.0,34.6443,34.6516,34.5281,34.6516,30000.0
2010-10-28 12:10:00,47.74,47.77,47.65,47.68,28400.0,34.6807,34.7025,34.6153,34.6371,28400.0
2010-10-28 12:20:00,47.69,47.71,47.51,47.51,20400.0,34.6443,34.6589,34.5136,34.5136,20400.0
2010-10-28 12:30:00,47.51,47.6,47.45,47.49,19200.0,34.5136,34.579,34.47,34.4991,19200.0
2010-10-28 12:40:00,47.49,47.51,47.43,47.46,13000.0,34.4991,34.5136,34.4555,34.4773,13000.0
2010-10-28 12:50:00,47.47,47.49,47.4,47.4,19200.0,34.4845,34.4991,34.4337,34.4337,19200.0
2010-10-28 13:00:00,47.41,47.55,47.37,47.54,23200.0,34.4409,34.5426,34.4119,34.5354,23200.0
2010-10-28 13:10:00,47.53,47.7,47.53,47.58,25000.0,34.5281,34.6516,34.5281,34.5644,25000.0
2010-10-28 13:20:00,47.6,47.61,47.33,47.4,40200.0,34.579,34.5862,34.3828,34.4337,40200.0
2010-10-28 13:30:00,47.41,47.49,47.32,47.47,49600.0,34.4409,34.4991,34.3756,34.4845,49600.0
2010-10-28 13:40:00,47.47,47.5,47.3,47.38,32000.0,34.4845,34.5063,34.361,34.4191,32000.0
2010-10-28 13:50:00,47.38,47.49,47.38,47.4,47000.0,34.4191,34.4991,34.4191,34.4337,47000.0
2010-10-28 14:00:00,47.39,47.46,47.35,47.46,32000.0,34.4264,34.4773,34.3974,34.4773,32000.0
2010-10-28 14:10:00,47.46,47.56,47.3,47.35,67400.0,34.4773,34.5499,34.361,34.3974,67400.0
2010-10-28 14:20:00,47.35,47.38,47.27,47.33,88600.0,34.3974,34.4191,34.3392,34.3828,88600.0
2010-10-28 14:30:00,47.33,47.35,47.21,47.22,137600.0,34.3828,34.3974,34.2957,34.3029,137600.0
2010-10-28 14:40:00,47.22,47.34,47.18,47.26,83200.0,34.3029,34.3901,34.2739,34.332,83200.0
2010-10-28 14:50:00,47.26,47.34,47.22,47.3,72600.0,34.332,34.3901,34.3029,34.361,72600.0
2010-10-28 15:00:00,47.3,47.47,47.26,47.45,107800.0,34.361,34.4845,34.332,34.47,107800.0
2010-10-28 15:10:00,47.45,47.51,47.33,47.33,136400.0,34.47,34.5136,34.3828,34.3828,136400.0
2010-10-28 15:20:00,47.33,47.37,47.24,47.33,135800.0,34.3828,34.4119,34.3174,34.3828,135800.0
2010-10-28 15:30:00,47.33,47.58,47.31,47.53,172200.0,34.3828,34.5644,34.3683,34.5281,172200.0
2010-10-28 15:40:00,47.53,47.6,47.47,47.59,213800.0,34.5281,34.579,34.4845,34.5717,213800.0
2010-10-28 15:50:00,47.58,47.6,47.46,47.47,164800.0,34.5644,34.579,34.4773,34.4845,164800.0
2010-10-29 09:30:00,47.26,47.55,47.26,47.31,82800.0,34.332,34.5426,34.332,34.3683,82800.0
2010-10-29 09:40:00,47.3,47.41,47.18,47.34,100600.0,34.361,34.4409,34.2739,34.3901,100600.0
2010-10-29 09:50:00,47.34,47.38,47.07,47.15,81000.0,34.3901,34.4191,34.194,34.2521,81000.0
2010-10-29 10:00:00,47.13,47.52,47.1,47.48,84400.0,34.2375,34.5209,34.2157,34.4918,84400.0
2010-10-29 10:10:00,47.47,47.49,47.35,47.39,35600.0,34.4845,34.4991,34.3974,34.4264,35600.0
2010-10-29 10:20:00,47.38,47.51,47.35,47.43,53400.0,34.4191,34.5136,34.3974,34.4555,53400.0
2010-10-29 10:30:00,47.44,47.51,47.3,47.51,87000.0,34.4627,34.5136,34.361,34.5136,87000.0
2010-10-29 10:40:00,47.52,47.64,47.4,47.48,68800.0,34.5209,34.608,34.4337,34.4918,68800.0
2010-10-29 10:50:00,47.46,47.57,47.37,47.57,68200.0,34.4773,34.5572,34.4119,34.5572,68200.0
2010-10-29 11:00:00,47.57,47.67,47.48,47.67,83000.0,34.5572,34.6298,34.4918,34.6298,83000.0
2010-10-29 11:10:00,47.65,47.69,47.56,47.65,51600.0,34.6153,34.6443,34.5499,34.6153,51600.0
2010-10-29 11:20:00,47.66,47.68,47.56,47.62,96800.0,34.6226,34.6371,34.5499,34.5935,96800.0
2010-10-29 11:30:00,47.62,47.65,47.35,47.48,176200.0,34.5935,34.6153,34.3974,34.4918,176200.0
2010-10-29 11:40:00,47.48,47.48,47.26,47.28,47600.0,34.4918,34.4918,34.332,34.3465,47600.0
2010-10-29 11:50:00,47.27,47.56,47.27,47.55,119800.0,34.3392,34.5499,34.3392,34.5426,119800.0
2010-10-29 12:00:00,47.55,47.66,47.52,47.58,37800.0,34.5426,34.6226,34.5209,34.5644,37800.0
2010-10-29 12:10:00,47.59,47.68,47.52,47.65,47800.0,34.5717,34.6371,34.5209,34.6153,47800.0
2010-10-29 12:20:00,47.65,47.73,47.64,47.72,31600.0,34.6153,34.6734,34.608,34.6661,31600.0
2010-10-29 12:30:00,47.71,47.71,47.56,47.62,93800.0,34.6589,34.6589,34.5499,34.5935,93800.0
2010-10-29 12:40:00,47.62,47.63,47.55,47.6,58800.0,34.5935,34.6008,34.5426,34.579,58800.0
2010-10-29 12:50:00,47.6,47.66,47.58,47.66,39000.0,34.579,34.6226,34.5644,34.6226,39000.0
2010-10-29 13:00:00,47.66,47.66,47.59,47.63,60200.0,34.6226,34.6226,34.5717,34.6008,60200.0
2010-10-29 13:10:00,47.62,47.63,47.56,47.63,51000.0,34.5935,34.6008,34.5499,34.6008,51000.0
2010-10-29 13:20:00,47.65,47.75,47.65,47.65,50600.0,34.6153,34.6879,34.6153,34.6153,50600.0
2010-10-29 13:30:00,47.66,47.68,47.59,47.62,58200.0,34.6226,34.6371,34.5717,34.5935,58200.0
2010-10-29 13:40:00,47.62,47.67,47.59,47.63,117600.0,34.5935,34.6298,34.5717,34.6008,117600.0
2010-10-29 13:50:00,47.64,47.78,47.64,47.76,78800.0,34.608,34.7097,34.608,34.6952,78800.0
2010-10-29 14:00:00,47.77,47.84,47.74,47.82,226600.0,34.7025,34.7533,34.6807,34.7388,226600.0
2010-10-29 14:10:00,47.83,47.91,47.81,47.85,148200.0,34.7461,34.8042,34.7315,34.7606,148200.0
2010-10-29 14:20:00,47.85,47.93,47.76,47.77,186800.0,34.7606,34.8187,34.6952,34.7025,186800.0
2010-10-29 14:30:00,47.77,47.79,47.73,47.73,69200.0,34.7025,34.717,34.6734,34.6734,69200.0
2010-10-29 14:40:00,47.73,47.77,47.68,47.74,87200.0,34.6734,34.7025,34.6371,34.6807,87200.0
2010-10-29 14:50:00,47.74,47.76,47.71,47.74,61600.0,34.6807,34.6952,34.6589,34.6807,61600.0
2010-10-29 15:00:00,47.74,47.77,47.72,47.75,91400.0,34.6807,34.7025,34.6661,34.6879,91400.0
2010-10-29 15:10:00,47.74,47.79,47.73,47.75,87200.0,34.6807,34.717,34.6734,34.6879,87200.0
2010-10-29 15:20:00,47.76,47.92,47.74,47.88,96400.0,34.6952,34.8114,34.6807,34.7824,96400.0
2010-10-29 15:30:00,47.88,47.96,47.84,47.95,99400.0,34.7824,34.8405,34.7533,34.8332,99400.0
2010-10-29 15:40:00,47.96,48.02,47.92,47.99,259000.0,34.8405,34.8841,34.8114,34.8623,259000.0
2010-10-29 15:50:00,47.99,47.99,47.82,47.92,352800.0,34.8623,34.8623,34.7388,34.8114,352800.0
2010-11-01 09:30:00,48.44,48.96,48.28,48.63,169000.0,35.1892,35.5669,35.073,35.3272,169000.0
2010-11-01 09:40:00,48.63,48.65,48.43,48.55,58800.0,35.3272,35.3417,35.1819,35.2691,58800.0
2010-11-01 09:50:00,48.54,48.59,48.33,48.38,77800.0,35.2618,35.2982,35.1093,35.1456,77800.0
2010-11-01 10:00:00,48.38,48.66,48.38,48.64,129400.0,35.1456,35.349,35.1456,35.3345,129400.0
2010-11-01 10:10:00,48.64,48.77,48.55,48.62,123600.0,35.3345,35.4289,35.2691,35.3199,123600.0
2010-11-01 10:20:00,48.62,48.67,48.51,48.55,85600.0,35.3199,35.3563,35.24,35.2691,85600.0
2010-11-01 10:30:00,48.57,48.6,48.38,48.39,80800.0,35.2836,35.3054,35.1456,35.1529,80800.0
2010-11-01 10:40:00,48.38,48.55,48.34,48.55,47600.0,35.1456,35.2691,35.1165,35.2691,47600.0
2010-11-01 10:50:00,48.55,48.56,48.36,48.42,62400.0,35.2691,35.2764,35.1311,35.1747,62400.0
2010-11-01 11:00:00,48.43,48.44,48.24,48.25,59000.0,35.1819,35.1892,35.0439,35.0512,59000.0
2010-11-01 11:10:00,48.27,48.31,48.11,48.17,78600.0,35.0657,35.0947,34.9495,34.993,78600.0
2010-11-01 11:20:00,48.17,48.2,48.13,48.15,57800.0,34.993,35.0148,34.964,34.9785,57800.0
2010-11-01 11:30:00,48.13,48.22,48.09,48.22,57800.0,34.964,35.0294,34.9349,35.0294,57800.0
2010-11-01 11:40:00,48.23,48.45,48.21,48.4,54000.0,35.0366,35.1964,35.0221,35.1601,54000.0
2010-11-01 11:50:00,48.4,48.47,48.38,48.46,56200.0,35.1601,35.211,35.1456,35.2037,56200.0
2010-11-01 12:00:00,48.47,48.47,48.4,48.42,25400.0,35.211,35.211,35.1601,35.1747,25400.0
2010-11-01 12:10:00,48.43,48.48,48.39,48.39,28200.0,35.1819,35.2182,35.1529,35.1529,28200.0
2010-11-01 12:20:00,48.41,48.45,48.4,48.4,22600.0,35.1674,35.1964,35.1601,35.1601,22600.0
2010-11-01 12:30:00,48.39,48.43,48.24,48.34,51000.0,35.1529,35.1819,35.0439,35.1165,51000.0
2010-11-01 12:40:00,48.34,48.38,48.31,48.35,27800.0,35.1165,35.1456,35.0947,35.1238,27800.0
2010-11-01 12:50:00,48.35,48.35,48.28,48.32,36400.0,35.1238,35.1238,35.073,35.102,36400.0
2010-11-01 13:00:00,48.33,48.4,48.28,48.35,90000.0,35.1093,35.1601,35.073,35.1238,90000.0
2010-11-01 13:10:00,48.35,48.36,48.3,48.3,44200.0,35.1238,35.1311,35.0875,35.0875,44200.0
2010-11-01 13:20:00,48.3,48.31,48.16,48.21,39400.0,35.0875,35.0947,34.9858,35.0221,39400.0
2010-11-01 13:30:00,48.23,48.35,48.23,48.34,39000.0,35.0366,35.1238,35.0366,35.1165,39000.0
2010-11-01 13:40:00,48.34,48.35,48.27,48.33,37800.0,35.1165,35.1238,35.0657,35.1093,37800.0
2010-11-01 13:50:00,48.32,48.35,48.23,48.28,41800.0,35.102,35.1238,35.0366,35.073,41800.0
2010-11-01 14:00:00,48.29,48.33,48.24,48.27,59600.0,35.0802,35.1093,35.0439,35.0657,59600.0
2010-11-01 14:10:00,48.27,48.32,48.17,48.23,105400.0,35.0657,35.102,34.993,35.0366,105400.0
2010-11-01 14:20:00,48.23,48.26,48.14,48.14,46800.0,35.0366,35.0584,34.9713,34.9713,46800.0
2010-11-01 14:30:00,48.13,48.21,48.02,48.03,93600.0,34.964,35.0221,34.8841,34.8913,93600.0
2010-11-01 14:40:00,48.05,48.1,48.0,48.0,84000.0,34.9059,34.9422,34.8695,34.8695,84000.0
2010-11-01 14:50:00,47.99,48.11,47.99,48.06,46200.0,34.8623,34.9495,34.8623,34.9131,46200.0
2010-11-01 15:00:00,48.05,48.1,47.77,47.81,68400.0,34.9059,34.9422,34.7025,34.7315,68400.0
2010-11-01 15:10:00,47.81,47.83,47.69,47.71,49000.0,34.7315,34.7461,34.6443,34.6589,49000.0
2010-11-01 15:20:00,47.71,47.92,47.68,47.88,47600.0,34.6589,34.8114,34.6371,34.7824,47600.0
2010-11-01 15:30:00,47.88,47.92,47.84,47.87,113600.0,34.7824,34.8114,34.7533,34.7751,113600.0
2010-11-01 15:40:00,47.87,48.04,47.85,47.96,111600.0,34.7751,34.8986,34.7606,34.8405,111600.0
2010-11-01 15:50:00,47.98,48.05,47.88,48.05,152600.0,34.855,34.9059,34.7824,34.9059,152600.0
2010-11-02 09:30:00,48.59,48.83,48.31,48.53,166400.0,35.2982,35.4725,35.0947,35.2546,166400.0
2010-11-02 09:40:00,48.52,48.56,48.04,48.39,132600.0,35.2473,35.2764,34.8986,35.1529,132600.0
2010-11-02 09:50:00,48.39,48.6,48.34,48.35,229600.0,35.1529,35.3054,35.1165,35.1238,229600.0
2010-11-02 10:00:00,48.38,48.47,48.01,48.02,163800.0,35.1456,35.211,34.8768,34.8841,163800.0
2010-11-02 10:10:00,48.04,48.14,47.93,48.05,77600.0,34.8986,34.9713,34.8187,34.9059,77600.0
2010-11-02 10:20:00,48.05,48.18,47.94,47.99,56200.0,34.9059,35.0003,34.826,34.8623,56200.0
2010-11-02 10:30:00,47.99,48.3,47.99,48.23,146000.0,34.8623,35.0875,34.8623,35.0366,146000.0
2010-11-02 10:40:00,48.23,48.32,48.22,48.23,40400.0,35.0366,35.102,35.0294,35.0366,40400.0
2010-11-02 10:50:00,48.21,48.27,48.15,48.23,82600.0,35.0221,35.0657,34.9785,35.0366,82600.0
2010-11-02 11:00:00,48.2,48.41,48.18,48.32,74200.0,35.0148,35.1674,35.0003,35.102,74200.0
2010-11-02 11:10:00,48.31,48.47,48.3,48.45,67200.0,35.0947,35.211,35.0875,35.1964,67200.0
2010-11-02 11:20:00,48.42,48.45,48.3,48.3,22000.0,35.1747,35.1964,35.0875,35.0875,22000.0
2010-11-02 11:30:00,48.31,48.42,48.29,48.37,34400.0,35.0947,35.1747,35.0802,35.1383,34400.0
2010-11-02 11:40:00,48.35,48.35,48.26,48.26,42200.0,35.1238,35.1238,35.0584,35.0584,42200.0
2010-11-02 11:50:00,48.27,48.45,48.27,48.39,35600.0,35.0657,35.1964,35.0657,35.1529,35600.0
2010-11-02 12:00:00,48.38,48.5,48.35,48.48,72000.0,35.1456,35.2328,35.1238,35.2182,72000.0
2010-11-02 12:10:00,48.48,48.54,48.43,48.52,93200.0,35.2182,35.2618,35.1819,35.2473,93200.0
2010-11-02 12:20:00,48.51,48.59,48.48,48.58,99600.0,35.24,35.2982,35.2182,35.2909,99600.0
2010-11-02 12:30:00,48.57,48.58,48.5,48.58,64000.0,35.2836,35.2909,35.2328,35.2909,64000.0
2010-11-02 12:40:00,48.57,48.62,48.55,48.59,44200.0,35.2836,35.3199,35.2691,35.2982,44200.0
2010-11-02 12:50:00,48.6,48.6,48.54,48.6,60400.0,35.3054,35.3054,35.2618,35.3054,60400.0
2010-11-02 13:00:00,48.58,48.73,48.58,48.64,55200.0,35.2909,35.3999,35.2909,35.3345,55200.0
2010-11-02 13:10:00,48.65,48.66,48.55,48.57,64200.0,35.3417,35.349,35.2691,35.2836,64200.0
2010-11-02 13:20:00,48.59,48.72,48.52,48.68,50000.0,35.2982,35.3926,35.2473,35.3635,50000.0
2010-11-02 13:30:00,48.67,48.71,48.61,48.64,46000.0,35.3563,35.3853,35.3127,35.3345,46000.0
2010-11-02 13:40:00,48.65,48.83,48.65,48.83,73000.0,35.3417,35.4725,35.3417,35.4725,73000.0
2010-11-02 13:50:00,48.83,48.86,48.79,48.81,55600.0,35.4725,35.4943,35.4434,35.458,55600.0
2010-11-02 14:00:00,48.82,48.91,48.82,48.88,76000.0,35.4652,35.5306,35.4652,35.5088,76000.0
2010-11-02 14:10:00,48.88,48.95,48.88,48.91,93600.0,35.5088,35.5597,35.5088,35.5306,93600.0
2010-11-02 14:20:00,48.91,49.05,48.88,49.03,107200.0,35.5306,35.6323,35.5088,35.6178,107200.0
2010-11-02 14:30:00,49.04,49.12,49.0,49.05,141200.0,35.6251,35.6832,35.596,35.6323,141200.0
2010-11-02 14:40:00,49.04,49.06,48.94,48.97,127200.0,35.6251,35.6396,35.5524,35.5742,127200.0
2010-11-02 14:50:00,48.98,49.02,48.95,48.98,74200.0,35.5815,35.6105,35.5597,35.5815,74200.0
2010-11-02 15:00:00,48.96,49.0,48.96,48.99,88000.0,35.5669,35.596,35.5669,35.5887,88000.0
2010-11-02 15:10:00,49.0,49.17,48.97,49.15,152800.0,35.596,35.7195,35.5742,35.705,152800.0
2010-11-02 15:20:00,49.15,49.18,49.07,49.07,108200.0,35.705,35.7268,35.6468,35.6468,108200.0
2010-11-02 15:30:00,49.08,49.09,48.81,48.84,152400.0,35.6541,35.6614,35.458,35.4798,152400.0
2010-11-02 15:40:00,48.84,48.88,48.78,48.8,148200.0,35.4798,35.5088,35.4362,35.4507,148200.0
2010-11-02 15:50:00,48.8,48.93,48.8,48.89,300800.0,35.4507,35.5451,35.4507,35.5161,300800.0
2010-11-03 09:30:00,45.24,45.25,44.55,44.68,2455600.0,32.8645,32.8718,32.3633,32.4577,2455600.0
2010-11-03 09:40:00,44.68,44.86,43.85,44.22,1931000.0,32.4577,32.5885,31.8548,32.1236,1931000.0
2010-11-03 09:50:00,44.23,44.23,43.46,43.94,1702400.0,32.1308,32.1308,31.5715,31.9202,1702400.0
2010-11-03 10:00:00,43.95,44.03,43.49,43.54,1493200.0,31.9274,31.9855,31.5933,31.6296,1493200.0
2010-11-03 10:10:00,43.54,44.0,43.52,43.69,1045000.0,31.6296,31.9638,31.6151,31.7386,1045000.0
2010-11-03 10:20:00,43.69,43.83,43.31,43.48,1037200.0,31.7386,31.8403,31.4625,31.586,1037200.0
2010-11-03 10:30:00,43.49,43.95,43.46,43.93,1028600.0,31.5933,31.9274,31.5715,31.9129,1028600.0
2010-11-03 10:40:00,43.93,43.97,43.62,43.74,502600.0,31.9129,31.942,31.6877,31.7749,502600.0
2010-11-03 10:50:00,43.74,43.91,43.6,43.61,409800.0,31.7749,31.8984,31.6732,31.6804,409800.0
2010-11-03 11:00:00,43.61,43.73,43.48,43.55,597800.0,31.6804,31.7676,31.586,31.6369,597800.0
2010-11-03 11:10:00,43.56,43.57,43.31,43.35,817600.0,31.6441,31.6514,31.4625,31.4916,817600.0
2010-11-03 11:20:00,43.36,43.38,43.0,43.16,891600.0,31.4988,31.5134,31.2373,31.3535,891600.0
2010-11-03 11:30:00,43.18,43.45,43.13,43.3,531000.0,31.3681,31.5642,31.3317,31.4552,531000.0
2010-11-03 11:40:00,43.31,43.63,43.22,43.59,687000.0,31.4625,31.695,31.3971,31.6659,687000.0
2010-11-03 11:50:00,43.58,43.7,43.53,43.6,579200.0,31.6586,31.7458,31.6223,31.6732,579200.0
2010-11-03 12:00:00,43.6,43.68,43.44,43.68,370200.0,31.6732,31.7313,31.5569,31.7313,370200.0
2010-11-03 12:10:00,43.69,43.83,43.66,43.69,449400.0,31.7386,31.8403,31.7168,31.7386,449400.0
2010-11-03 12:20:00,43.67,43.85,43.63,43.85,257600.0,31.724,31.8548,31.695,31.8548,257600.0
2010-11-03 12:30:00,43.85,43.85,43.62,43.75,267000.0,31.8548,31.8548,31.6877,31.7821,267000.0
2010-11-03 12:40:00,43.75,43.79,43.73,43.77,267200.0,31.7821,31.8112,31.7676,31.7967,267200.0
2010-11-03 12:50:00,43.77,43.89,43.75,43.85,264400.0,31.7967,31.8838,31.7821,31.8548,264400.0
2010-11-03 13:00:00,43.85,44.19,43.84,44.08,614800.0,31.8548,32.1018,31.8475,32.0219,614800.0
2010-11-03 13:10:00,44.08,44.2,44.0,44.19,482200.0,32.0219,32.109,31.9638,32.1018,482200.0
2010-11-03 13:20:00,44.18,44.26,44.13,44.21,588800.0,32.0945,32.1526,32.0582,32.1163,588800.0
2010-11-03 13:30:00,44.22,44.51,44.21,44.5,830400.0,32.1236,32.3342,32.1163,32.327,830400.0
2010-11-03 13:40:00,44.5,44.59,44.45,44.46,582400.0,32.327,32.3924,32.2907,32.2979,582400.0
2010-11-03 13:50:00,44.47,44.5,44.31,44.49,454200.0,32.3052,32.327,32.189,32.3197,454200.0
2010-11-03 14:00:00,44.5,44.72,44.43,44.62,482200.0,32.327,32.4868,32.2761,32.4142,482200.0
2010-11-03 14:10:00,44.63,44.84,44.55,44.56,520000.0,32.4214,32.574,32.3633,32.3706,520000.0
2010-11-03 14:20:00,44.56,44.8,44.56,44.77,1044800.0,32.3706,32.5449,32.3706,32.5231,1044800.0
2010-11-03 14:30:00,44.77,44.77,44.56,44.73,808600.0,32.5231,32.5231,32.3706,32.4941,808600.0
2010-11-03 14:40:00,44.73,44.88,44.67,44.87,945200.0,32.4941,32.603,32.4505,32.5958,945200.0
2010-11-03 14:50:00,44.87,44.97,44.68,44.96,687200.0,32.5958,32.6684,32.4577,32.6611,687200.0
2010-11-03 15:00:00,44.96,45.06,44.91,45.02,655800.0,32.6611,32.7338,32.6248,32.7047,655800.0
2010-11-03 15:10:00,45.01,45.09,44.71,44.75,440200.0,32.6975,32.7556,32.4795,32.5086,440200.0
2010-11-03 15:20:00,44.71,44.73,44.58,44.59,411200.0,32.4795,32.4941,32.3851,32.3924,411200.0
2010-11-03 15:30:00,44.59,44.63,44.19,44.19,880600.0,32.3924,32.4214,32.1018,32.1018,880600.0
2010-11-03 15:40:00,44.21,44.26,44.04,44.25,716000.0,32.1163,32.1526,31.9928,32.1454,716000.0
2010-11-03 15:50:00,44.26,44.38,44.16,44.23,1137000.0,32.1526,32.2398,32.08,32.1308,1137000.0
2010-11-04 09:30:00,44.88,44.88,44.45,44.57,429000.0,32.603,32.603,32.2907,32.3778,429000.0
2010-11-04 09:40:00,44.61,44.63,43.96,43.96,549200.0,32.4069,32.4214,31.9347,31.9347,549200.0
2010-11-04 09:50:00,43.97,44.02,43.88,43.93,297400.0,31.942,31.9783,31.8766,31.9129,297400.0
2010-11-04 10:00:00,43.93,44.16,43.9,43.99,276600.0,31.9129,32.08,31.8911,31.9565,276600.0
2010-11-04 10:10:00,43.98,44.1,43.92,44.04,193000.0,31.9492,32.0364,31.9056,31.9928,193000.0
2010-11-04 10:20:00,44.04,44.11,43.96,44.08,186200.0,31.9928,32.0437,31.9347,32.0219,186200.0
2010-11-04 10:30:00,44.07,44.11,43.99,44.0,234400.0,32.0146,32.0437,31.9565,31.9638,234400.0
2010-11-04 10:40:00,44.02,44.05,43.79,43.79,304800.0,31.9783,32.0001,31.8112,31.8112,304800.0
2010-11-04 10:50:00,43.79,43.9,43.79,43.87,289800.0,31.8112,31.8911,31.8112,31.8693,289800.0
2010-11-04 11:00:00,43.85,44.06,43.79,43.94,272600.0,31.8548,32.0073,31.8112,31.9202,272600.0
2010-11-04 11:10:00,43.93,43.97,43.8,43.83,213600.0,31.9129,31.942,31.8185,31.8403,213600.0
2010-11-04 11:20:00,43.83,43.88,43.51,43.51,425200.0,31.8403,31.8766,31.6078,31.6078,425200.0
2010-11-04 11:30:00,43.51,43.65,43.35,43.65,438000.0,31.6078,31.7095,31.4916,31.7095,438000.0
2010-11-04 11:40:00,43.65,43.65,43.23,43.24,430600.0,31.7095,31.7095,31.4044,31.4117,430600.0
2010-11-04 11:50:00,43.24,43.46,43.16,43.42,348600.0,31.4117,31.5715,31.3535,31.5424,348600.0
2010-11-04 12:00:00,43.43,43.68,43.42,43.63,243000.0,31.5497,31.7313,31.5424,31.695,243000.0
2010-11-04 12:10:00,43.63,43.65,43.6,43.64,149800.0,31.695,31.7095,31.6732,31.7022,149800.0
2010-11-04 12:20:00,43.64,43.77,43.63,43.71,358600.0,31.7022,31.7967,31.695,31.7531,358600.0
2010-11-04 12:30:00,43.71,43.79,43.66,43.72,185200.0,31.7531,31.8112,31.7168,31.7603,185200.0
2010-11-04 12:40:00,43.71,43.73,43.66,43.71,208600.0,31.7531,31.7676,31.7168,31.7531,208600.0
2010-11-04 12:50:00,43.69,43.77,43.69,43.73,281800.0,31.7386,31.7967,31.7386,31.7676,281800.0
2010-11-04 13:00:00,43.74,43.77,43.66,43.67,220000.0,31.7749,31.7967,31.7168,31.724,220000.0
2010-11-04 13:10:00,43.67,43.69,43.66,43.66,99200.0,31.724,31.7386,31.7168,31.7168,99200.0
2010-11-04 13:20:00,43.66,43.7,43.61,43.65,137600.0,31.7168,31.7458,31.6804,31.7095,137600.0
2010-11-04 13:30:00,43.67,43.75,43.63,43.74,163000.0,31.724,31.7821,31.695,31.7749,163000.0
2010-11-04 13:40:00,43.74,43.88,43.74,43.82,257200.0,31.7749,31.8766,31.7749,31.833,257200.0
2010-11-04 13:50:00,43.82,43.84,43.73,43.73,186000.0,31.833,31.8475,31.7676,31.7676,186000.0
2010-11-04 14:00:00,43.72,43.81,43.66,43.7,135000.0,31.7603,31.8257,31.7168,31.7458,135000.0
2010-11-04 14:10:00,43.7,43.71,43.6,43.66,216400.0,31.7458,31.7531,31.6732,31.7168,216400.0
2010-11-04 14:20:00,43.66,43.71,43.61,43.62,154400.0,31.7168,31.7531,31.6804,31.6877,154400.0
2010-11-04 14:30:00,43.62,43.88,43.62,43.87,262800.0,31.6877,31.8766,31.6877,31.8693,262800.0
2010-11-04 14:40:00,43.88,43.89,43.62,43.67,210800.0,31.8766,31.8838,31.6877,31.724,210800.0
2010-11-04 14:50:00,43.67,43.74,43.67,43.7,141600.0,31.724,31.7749,31.724,31.7458,141600.0
2010-11-04 15:00:00,43.71,43.82,43.7,43.81,225400.0,31.7531,31.833,31.7458,31.8257,225400.0
2010-11-04 15:10:00,43.8,43.99,43.8,43.92,350600.0,31.8185,31.9565,31.8185,31.9056,350600.0
2010-11-04 15:20:00,43.91,44.1,43.88,44.1,357200.0,31.8984,32.0364,31.8766,32.0364,357200.0
2010-11-04 15:30:00,44.1,44.13,44.06,44.06,402200.0,32.0364,32.0582,32.0073,32.0073,402200.0
2010-11-04 15:40:00,44.08,44.19,44.03,44.08,578200.0,32.0219,32.1018,31.9855,32.0219,578200.0
2010-11-04 15:50:00,44.09,44.23,44.05,44.1,1011200.0,32.0291,32.1308,32.0001,32.0364,1011200.0
2010-11-05 09:30:00,44.33,44.43,44.18,44.3,209800.0,32.2035,32.2761,32.0945,32.1817,209800.0
2010-11-05 09:40:00,44.31,44.42,44.15,44.19,143600.0,32.189,32.2689,32.0727,32.1018,143600.0
2010-11-05 09:50:00,44.19,44.2,43.96,44.02,331600.0,32.1018,32.109,31.9347,31.9783,331600.0
2010-11-05 10:00:00,44.0,44.02,43.71,43.9,273600.0,31.9638,31.9783,31.7531,31.8911,273600.0
2010-11-05 10:10:00,43.91,43.95,43.82,43.89,189600.0,31.8984,31.9274,31.833,31.8838,189600.0
2010-11-05 10:20:00,43.88,43.98,43.75,43.75,120400.0,31.8766,31.9492,31.7821,31.7821,120400.0
2010-11-05 10:30:00,43.76,43.91,43.76,43.82,179200.0,31.7894,31.8984,31.7894,31.833,179200.0
2010-11-05 10:40:00,43.82,43.9,43.77,43.89,122400.0,31.833,31.8911,31.7967,31.8838,122400.0
2010-11-05 10:50:00,43.9,43.9,43.71,43.8,168800.0,31.8911,31.8911,31.7531,31.8185,168800.0
2010-11-05 11:00:00,43.79,43.88,43.74,43.85,183600.0,31.8112,31.8766,31.7749,31.8548,183600.0
2010-11-05 11:10:00,43.84,43.84,43.76,43.76,119800.0,31.8475,31.8475,31.7894,31.7894,119800.0
2010-11-05 11:20:00,43.76,43.8,43.73,43.73,118600.0,31.7894,31.8185,31.7676,31.7676,118600.0
2010-11-05 11:30:00,43.73,43.8,43.62,43.63,150400.0,31.7676,31.8185,31.6877,31.695,150400.0
2010-11-05 11:40:00,43.63,43.67,43.57,43.57,273200.0,31.695,31.724,31.6514,31.6514,273200.0
2010-11-05 11:50:00,43.57,43.67,43.51,43.56,167200.0,31.6514,31.724,31.6078,31.6441,167200.0
2010-11-05 12:00:00,43.55,43.6,43.51,43.6,106800.0,31.6369,31.6732,31.6078,31.6732,106800.0
2010-11-05 12:10:00,43.59,43.72,43.57,43.67,100800.0,31.6659,31.7603,31.6514,31.724,100800.0
2010-11-05 12:20:00,43.67,43.73,43.5,43.67,225600.0,31.724,31.7676,31.6005,31.724,225600.0
2010-11-05 12:30:00,43.67,43.71,43.6,43.66,95400.0,31.724,31.7531,31.6732,31.7168,95400.0
2010-11-05 12:40:00,43.66,43.68,43.62,43.63,65800.0,31.7168,31.7313,31.6877,31.695,65800.0
2010-11-05 12:50:00,43.65,43.67,43.57,43.6,95400.0,31.7095,31.724,31.6514,31.6732,95400.0
2010-11-05 13:00:00,43.59,43.6,43.52,43.57,112600.0,31.6659,31.6732,31.6151,31.6514,112600.0
2010-11-05 13:10:00,43.57,43.57,43.52,43.55,142400.0,31.6514,31.6514,31.6151,31.6369,142400.0
2010-11-05 13:20:00,43.55,43.6,43.53,43.56,81400.0,31.6369,31.6732,31.6223,31.6441,81400.0
2010-11-05 13:30:00,43.56,43.69,43.55,43.69,110000.0,31.6441,31.7386,31.6369,31.7386,110000.0
2010-11-05 13:40:00,43.69,43.74,43.68,43.68,117600.0,31.7386,31.7749,31.7313,31.7313,117600.0
2010-11-05 13:50:00,43.67,43.78,43.67,43.77,206400.0,31.724,31.8039,31.724,31.7967,206400.0
2010-11-05 14:00:00,43.77,43.85,43.75,43.8,187000.0,31.7967,31.8548,31.7821,31.8185,187000.0
2010-11-05 14:10:00,43.8,43.82,43.77,43.77,123800.0,31.8185,31.833,31.7967,31.7967,123800.0
2010-11-05 14:20:00,43.77,43.84,43.74,43.79,177800.0,31.7967,31.8475,31.7749,31.8112,177800.0
2010-11-05 14:30:00,43.77,43.85,43.77,43.84,142800.0,31.7967,31.8548,31.7967,31.8475,142800.0
2010-11-05 14:40:00,43.84,43.95,43.84,43.91,219800.0,31.8475,31.9274,31.8475,31.8984,219800.0
2010-11-05 14:50:00,43.91,43.95,43.88,43.88,89000.0,31.8984,31.9274,31.8766,31.8766,89000.0
2010-11-05 15:00:00,43.88,43.9,43.83,43.86,92000.0,31.8766,31.8911,31.8403,31.862,92000.0
2010-11-05 15:10:00,43.87,43.88,43.79,43.87,96800.0,31.8693,31.8766,31.8112,31.8693,96800.0
2010-11-05 15:20:00,43.87,43.95,43.84,43.93,245800.0,31.8693,31.9274,31.8475,31.9129,245800.0
2010-11-05 15:30:00,43.94,44.04,43.88,43.99,321200.0,31.9202,31.9928,31.8766,31.9565,321200.0
2010-11-05 15:40:00,43.99,44.31,43.96,44.29,534000.0,31.9565,32.189,31.9347,32.1744,534000.0
2010-11-05 15:50:00,44.29,44.31,44.24,44.3,452600.0,32.1744,32.189,32.1381,32.1817,452600.0
2010-11-08 09:30:00,44.56,45.67,44.38,45.38,961000.0,32.3706,33.1769,32.2398,32.9663,961000.0
2010-11-08 09:40:00,45.37,45.44,44.63,44.69,517400.0,32.959,33.0098,32.4214,32.465,517400.0
2010-11-08 09:50:00,44.69,44.94,44.64,44.71,403600.0,32.465,32.6466,32.4287,32.4795,403600.0
2010-11-08 10:00:00,44.71,44.86,44.67,44.68,337800.0,32.4795,32.5885,32.4505,32.4577,337800.0
2010-11-08 10:10:00,44.68,44.81,44.52,44.77,408400.0,32.4577,32.5522,32.3415,32.5231,408400.0
2010-11-08 10:20:00,44.77,44.77,44.65,44.7,199600.0,32.5231,32.5231,32.4359,32.4723,199600.0
2010-11-08 10:30:00,44.7,44.73,44.38,44.48,343800.0,32.4723,32.4941,32.2398,32.3124,343800.0
2010-11-08 10:40:00,44.47,44.74,44.46,44.73,252600.0,32.3052,32.5013,32.2979,32.4941,252600.0
2010-11-08 10:50:00,44.71,44.77,44.64,44.68,157800.0,32.4795,32.5231,32.4287,32.4577,157800.0
2010-11-08 11:00:00,44.7,44.71,44.61,44.66,231000.0,32.4723,32.4795,32.4069,32.4432,231000.0
2010-11-08 11:10:00,44.66,44.72,44.56,44.6,125800.0,32.4432,32.4868,32.3706,32.3996,125800.0
2010-11-08 11:20:00,44.58,44.74,44.54,44.74,142600.0,32.3851,32.5013,32.356,32.5013,142600.0
2010-11-08 11:30:00,44.74,44.84,44.72,44.78,189800.0,32.5013,32.574,32.4868,32.5304,189800.0
2010-11-08 11:40:00,44.8,44.86,44.72,44.8,150400.0,32.5449,32.5885,32.4868,32.5449,150400.0
2010-11-08 11:50:00,44.81,44.87,44.69,44.85,105600.0,32.5522,32.5958,32.465,32.5812,105600.0
2010-11-08 12:00:00,44.85,44.94,44.77,44.82,116800.0,32.5812,32.6466,32.5231,32.5594,116800.0
2010-11-08 12:10:00,44.8,44.9,44.77,44.9,75400.0,32.5449,32.6176,32.5231,32.6176,75400.0
2010-11-08 12:20:00,44.9,44.98,44.84,44.97,123400.0,32.6176,32.6757,32.574,32.6684,123400.0
2010-11-08 12:30:00,44.95,45.13,44.95,45.13,116400.0,32.6539,32.7846,32.6539,32.7846,116400.0
2010-11-08 12:40:00,45.13,45.13,44.91,45.01,129000.0,32.7846,32.7846,32.6248,32.6975,129000.0
2010-11-08 12:50:00,45.01,45.21,45.01,45.17,102000.0,32.6975,32.8428,32.6975,32.8137,102000.0
2010-11-08 13:00:00,45.17,45.19,45.05,45.05,94400.0,32.8137,32.8282,32.7265,32.7265,94400.0
2010-11-08 13:10:00,45.05,45.12,44.99,45.1,93800.0,32.7265,32.7774,32.6829,32.7628,93800.0
2010-11-08 13:20:00,45.09,45.13,45.06,45.13,54400.0,32.7556,32.7846,32.7338,32.7846,54400.0
2010-11-08 13:30:00,45.12,45.18,45.06,45.16,88200.0,32.7774,32.821,32.7338,32.8064,88200.0
2010-11-08 13:40:00,45.16,45.16,45.02,45.07,66200.0,32.8064,32.8064,32.7047,32.7411,66200.0
2010-11-08 13:50:00,45.08,45.09,44.88,44.88,229600.0,32.7483,32.7556,32.603,32.603,229600.0
2010-11-08 14:00:00,44.88,44.9,44.8,44.85,235800.0,32.603,32.6176,32.5449,32.5812,235800.0
2010-11-08 14:10:00,44.85,44.85,44.74,44.77,144400.0,32.5812,32.5812,32.5013,32.5231,144400.0
2010-11-08 14:20:00,44.77,44.84,44.76,44.8,272400.0,32.5231,32.574,32.5159,32.5449,272400.0
2010-11-08 14:30:00,44.8,44.8,44.63,44.71,197000.0,32.5449,32.5449,32.4214,32.4795,197000.0
2010-11-08 14:40:00,44.71,44.71,44.57,44.58,223400.0,32.4795,32.4795,32.3778,32.3851,223400.0
2010-11-08 14:50:00,44.58,44.62,44.57,44.59,277600.0,32.3851,32.4142,32.3778,32.3924,277600.0
2010-11-08 15:00:00,44.59,44.82,44.59,44.71,235200.0,32.3924,32.5594,32.3924,32.4795,235200.0
2010-11-08 15:10:00,44.7,44.71,44.65,44.67,150800.0,32.4723,32.4795,32.4359,32.4505,150800.0
2010-11-08 15:20:00,44.69,44.72,44.67,44.69,197600.0,32.465,32.4868,32.4505,32.465,197600.0
2010-11-08 15:30:00,44.69,44.83,44.66,44.76,271400.0,32.465,32.5667,32.4432,32.5159,271400.0
2010-11-08 15:40:00,44.76,44.85,44.72,44.82,371000.0,32.5159,32.5812,32.4868,32.5594,371000.0
2010-11-08 15:50:00,44.82,44.82,44.73,44.74,547200.0,32.5594,32.5594,32.4941,32.5013,547200.0
2010-11-09 09:30:00,45.07,45.46,44.93,45.46,580000.0,32.7411,33.0244,32.6393,33.0244,580000.0
2010-11-09 09:40:00,45.47,46.09,45.3,46.04,493600.0,33.0316,33.482,32.9081,33.4457,493600.0
2010-11-09 09:50:00,46.0,46.0,45.6,45.95,501600.0,33.4166,33.4166,33.1261,33.3803,501600.0
2010-11-09 10:00:00,45.99,46.41,45.99,46.2,413200.0,33.4094,33.7145,33.4094,33.5619,413200.0
2010-11-09 10:10:00,46.2,46.28,45.98,46.09,239000.0,33.5619,33.6201,33.4021,33.482,239000.0
2010-11-09 10:20:00,46.09,46.38,46.07,46.35,363800.0,33.482,33.6927,33.4675,33.6709,363800.0
2010-11-09 10:30:00,46.35,46.35,45.96,46.04,207600.0,33.6709,33.6709,33.3876,33.4457,207600.0
2010-11-09 10:40:00,46.04,46.14,45.94,46.02,171200.0,33.4457,33.5184,33.3731,33.4312,171200.0
2010-11-09 10:50:00,46.04,46.27,46.01,46.26,114600.0,33.4457,33.6128,33.4239,33.6055,114600.0
2010-11-09 11:00:00,46.26,46.38,46.24,46.25,158200.0,33.6055,33.6927,33.591,33.5983,158200.0
2010-11-09 11:10:00,46.24,46.32,46.2,46.24,239200.0,33.591,33.6491,33.5619,33.591,239200.0
2010-11-09 11:20:00,46.24,46.34,46.21,46.33,147600.0,33.591,33.6636,33.5692,33.6564,147600.0
2010-11-09 11:30:00,46.34,46.35,46.13,46.15,148200.0,33.6636,33.6709,33.5111,33.5256,148200.0
2010-11-09 11:40:00,46.15,46.17,46.1,46.1,72200.0,33.5256,33.5401,33.4893,33.4893,72200.0
2010-11-09 11:50:00,46.1,46.12,45.98,46.05,126400.0,33.4893,33.5038,33.4021,33.453,126400.0
2010-11-09 12:00:00,46.03,46.16,46.01,46.12,122800.0,33.4384,33.5329,33.4239,33.5038,122800.0
2010-11-09 12:10:00,46.12,46.18,46.1,46.16,75400.0,33.5038,33.5474,33.4893,33.5329,75400.0
2010-11-09 12:20:00,46.16,46.24,46.08,46.2,78200.0,33.5329,33.591,33.4748,33.5619,78200.0
2010-11-09 12:30:00,46.2,46.29,46.18,46.23,88200.0,33.5619,33.6273,33.5474,33.5837,88200.0
2010-11-09 12:40:00,46.22,46.22,46.13,46.16,50000.0,33.5765,33.5765,33.5111,33.5329,50000.0
2010-11-09 12:50:00,46.15,46.16,46.06,46.1,43000.0,33.5256,33.5329,33.4602,33.4893,43000.0
2010-11-09 13:00:00,46.1,46.14,46.08,46.12,48000.0,33.4893,33.5184,33.4748,33.5038,48000.0
2010-11-09 13:10:00,46.12,46.16,46.01,46.13,111200.0,33.5038,33.5329,33.4239,33.5111,111200.0
2010-11-09 13:20:00,46.13,46.15,46.08,46.13,123200.0,33.5111,33.5256,33.4748,33.5111,123200.0
2010-11-09 13:30:00,46.13,46.16,46.07,46.1,355200.0,33.5111,33.5329,33.4675,33.4893,355200.0
2010-11-09 13:40:00,46.1,46.11,46.0,46.05,406000.0,33.4893,33.4966,33.4166,33.453,406000.0
2010-11-09 13:50:00,46.05,46.09,46.01,46.07,218800.0,33.453,33.482,33.4239,33.4675,218800.0
2010-11-09 14:00:00,46.06,46.07,45.91,45.99,206400.0,33.4602,33.4675,33.3513,33.4094,206400.0
2010-11-09 14:10:00,45.99,46.02,45.89,45.94,108200.0,33.4094,33.4312,33.3367,33.3731,108200.0
2010-11-09 14:20:00,45.95,45.98,45.88,45.95,98000.0,33.3803,33.4021,33.3295,33.3803,98000.0
2010-11-09 14:30:00,45.95,46.05,45.95,46.01,67000.0,33.3803,33.453,33.3803,33.4239,67000.0
2010-11-09 14:40:00,46.01,46.18,46.01,46.14,98000.0,33.4239,33.5474,33.4239,33.5184,98000.0
2010-11-09 14:50:00,46.14,46.24,46.04,46.08,233200.0,33.5184,33.591,33.4457,33.4748,233200.0
2010-11-09 15:00:00,46.07,46.08,45.99,46.01,107800.0,33.4675,33.4748,33.4094,33.4239,107800.0
2010-11-09 15:10:00,46.0,46.08,45.99,45.99,170000.0,33.4166,33.4748,33.4094,33.4094,170000.0
2010-11-09 15:20:00,45.98,46.03,45.87,45.96,204800.0,33.4021,33.4384,33.3222,33.3876,204800.0
2010-11-09 15:30:00,45.96,46.04,45.88,45.91,358200.0,33.3876,33.4457,33.3295,33.3513,358200.0
2010-11-09 15:40:00,45.91,45.93,45.7,45.77,460800.0,33.3513,33.3658,33.1987,33.2496,460800.0
2010-11-09 15:50:00,45.78,46.01,45.74,46.01,594400.0,33.2568,33.4239,33.2278,33.4239,594400.0
2010-11-10 09:30:00,46.21,46.74,46.04,46.74,356000.0,33.5692,33.9542,33.4457,33.9542,356000.0
2010-11-10 09:40:00,46.74,46.75,46.48,46.54,256600.0,33.9542,33.9615,33.7653,33.8089,256600.0
2010-11-10 09:50:00,46.52,46.62,46.14,46.22,312000.0,33.7944,33.867,33.5184,33.5765,312000.0
2010-11-10 10:00:00,46.26,46.45,46.13,46.33,303000.0,33.6055,33.7436,33.5111,33.6564,303000.0
2010-11-10 10:10:00,46.31,46.44,46.27,46.35,291000.0,33.6418,33.7363,33.6128,33.6709,291000.0
2010-11-10 10:20:00,46.33,46.46,46.27,46.29,261000.0,33.6564,33.7508,33.6128,33.6273,261000.0
2010-11-10 10:30:00,46.3,46.62,46.3,46.4,283000.0,33.6346,33.867,33.6346,33.7072,283000.0
2010-11-10 10:40:00,46.38,46.55,46.3,46.32,123200.0,33.6927,33.8162,33.6346,33.6491,123200.0
2010-11-10 10:50:00,46.34,46.43,46.19,46.38,111000.0,33.6636,33.729,33.5547,33.6927,111000.0
2010-11-10 11:00:00,46.38,46.4,46.27,46.31,92200.0,33.6927,33.7072,33.6128,33.6418,92200.0
2010-11-10 11:10:00,46.29,46.34,46.22,46.28,89200.0,33.6273,33.6636,33.5765,33.6201,89200.0
2010-11-10 11:20:00,46.29,46.47,46.27,46.47,51800.0,33.6273,33.7581,33.6128,33.7581,51800.0
2010-11-10 11:30:00,46.47,46.6,46.45,46.59,73400.0,33.7581,33.8525,33.7436,33.8453,73400.0
2010-11-10 11:40:00,46.58,46.7,46.52,46.65,77000.0,33.838,33.9252,33.7944,33.8888,77000.0
2010-11-10 11:50:00,46.65,46.78,46.63,46.77,106000.0,33.8888,33.9833,33.8743,33.976,106000.0
2010-11-10 12:00:00,46.78,46.83,46.69,46.69,77800.0,33.9833,34.0196,33.9179,33.9179,77800.0
2010-11-10 12:10:00,46.7,46.75,46.61,46.63,72400.0,33.9252,33.9615,33.8598,33.8743,72400.0
2010-11-10 12:20:00,46.66,46.72,46.63,46.68,54800.0,33.8961,33.9397,33.8743,33.9106,54800.0
2010-11-10 12:30:00,46.68,46.77,46.67,46.77,87600.0,33.9106,33.976,33.9034,33.976,87600.0
2010-11-10 12:40:00,46.76,46.76,46.69,46.72,60200.0,33.9688,33.9688,33.9179,33.9397,60200.0
2010-11-10 12:50:00,46.71,46.77,46.69,46.74,48600.0,33.9324,33.976,33.9179,33.9542,48600.0
2010-11-10 13:00:00,46.72,46.76,46.57,46.72,81000.0,33.9397,33.9688,33.8307,33.9397,81000.0
2010-11-10 13:10:00,46.73,46.87,46.68,46.85,72600.0,33.947,34.0487,33.9106,34.0341,72600.0
2010-11-10 13:20:00,46.83,46.93,46.8,46.83,76400.0,34.0196,34.0922,33.9978,34.0196,76400.0
2010-11-10 13:30:00,46.81,46.84,46.72,46.72,104400.0,34.0051,34.0269,33.9397,33.9397,104400.0
2010-11-10 13:40:00,46.72,46.76,46.7,46.71,100400.0,33.9397,33.9688,33.9252,33.9324,100400.0
2010-11-10 13:50:00,46.7,46.85,46.7,46.82,81600.0,33.9252,34.0341,33.9252,34.0123,81600.0
2010-11-10 14:00:00,46.83,47.02,46.76,47.0,239200.0,34.0196,34.1576,33.9688,34.1431,239200.0
2010-11-10 14:10:00,47.0,47.05,46.83,46.92,102600.0,34.1431,34.1794,34.0196,34.085,102600.0
2010-11-10 14:20:00,46.92,46.94,46.81,46.89,71000.0,34.085,34.0995,34.0051,34.0632,71000.0
2010-11-10 14:30:00,46.89,46.95,46.8,46.83,63400.0,34.0632,34.1068,33.9978,34.0196,63400.0
2010-11-10 14:40:00,46.82,46.83,46.73,46.73,108600.0,34.0123,34.0196,33.947,33.947,108600.0
2010-11-10 14:50:00,46.73,46.83,46.72,46.8,84000.0,33.947,34.0196,33.9397,33.9978,84000.0
2010-11-10 15:00:00,46.8,46.83,46.7,46.72,146800.0,33.9978,34.0196,33.9252,33.9397,146800.0
2010-11-10 15:10:00,46.72,46.81,46.7,46.79,98400.0,33.9397,34.0051,33.9252,33.9905,98400.0
2010-11-10 15:20:00,46.8,46.83,46.77,46.81,102000.0,33.9978,34.0196,33.976,34.0051,102000.0
2010-11-10 15:30:00,46.81,46.87,46.77,46.85,97400.0,34.0051,34.0487,33.976,34.0341,97400.0
2010-11-10 15:40:00,46.83,46.97,46.83,46.93,173200.0,34.0196,34.1213,34.0196,34.0922,173200.0
2010-11-10 15:50:00,46.93,47.01,46.8,46.96,364200.0,34.0922,34.1504,33.9978,34.114,364200.0
2010-11-11 09:30:00,46.61,47.02,46.61,46.96,185600.0,33.8598,34.1576,33.8598,34.114,185600.0
2010-11-11 09:40:00,46.95,47.04,46.74,46.94,208600.0,34.1068,34.1722,33.9542,34.0995,208600.0
2010-11-11 09:50:00,46.98,47.15,46.74,47.13,304200.0,34.1286,34.2521,33.9542,34.2375,304200.0
2010-11-11 10:00:00,47.08,47.2,46.95,47.17,249800.0,34.2012,34.2884,34.1068,34.2666,249800.0
2010-11-11 10:10:00,47.13,47.5,47.02,47.45,204800.0,34.2375,34.5063,34.1576,34.47,204800.0
2010-11-11 10:20:00,47.46,47.49,47.27,47.34,90000.0,34.4773,34.4991,34.3392,34.3901,90000.0
2010-11-11 10:30:00,47.34,47.34,47.08,47.1,119800.0,34.3901,34.3901,34.2012,34.2157,119800.0
2010-11-11 10:40:00,47.12,47.22,47.01,47.02,113200.0,34.2303,34.3029,34.1504,34.1576,113200.0
2010-11-11 10:50:00,47.02,47.02,46.79,46.91,150000.0,34.1576,34.1576,33.9905,34.0777,150000.0
2010-11-11 11:00:00,46.93,46.98,46.62,46.63,145400.0,34.0922,34.1286,33.867,33.8743,145400.0
2010-11-11 11:10:00,46.64,46.85,46.63,46.8,103800.0,33.8816,34.0341,33.8743,33.9978,103800.0
2010-11-11 11:20:00,46.8,46.83,46.67,46.74,49400.0,33.9978,34.0196,33.9034,33.9542,49400.0
2010-11-11 11:30:00,46.74,46.84,46.71,46.84,115200.0,33.9542,34.0269,33.9324,34.0269,115200.0
2010-11-11 11:40:00,46.84,46.99,46.84,46.94,54600.0,34.0269,34.1358,34.0269,34.0995,54600.0
2010-11-11 11:50:00,46.92,46.99,46.9,46.94,56800.0,34.085,34.1358,34.0705,34.0995,56800.0
2010-11-11 12:00:00,46.95,47.0,46.9,46.96,100800.0,34.1068,34.1431,34.0705,34.114,100800.0
2010-11-11 12:10:00,46.97,47.07,46.9,47.04,82600.0,34.1213,34.194,34.0705,34.1722,82600.0
2010-11-11 12:20:00,47.04,47.07,47.01,47.05,107600.0,34.1722,34.194,34.1504,34.1794,107600.0
2010-11-11 12:30:00,47.04,47.1,47.01,47.1,36400.0,34.1722,34.2157,34.1504,34.2157,36400.0
2010-11-11 12:40:00,47.07,47.08,47.02,47.06,54200.0,34.194,34.2012,34.1576,34.1867,54200.0
2010-11-11 12:50:00,47.08,47.08,47.0,47.02,41000.0,34.2012,34.2012,34.1431,34.1576,41000.0
2010-11-11 13:00:00,47.02,47.04,46.95,46.98,48600.0,34.1576,34.1722,34.1068,34.1286,48600.0
2010-11-11 13:10:00,46.96,46.97,46.91,46.94,64600.0,34.114,34.1213,34.0777,34.0995,64600.0
2010-11-11 13:20:00,46.93,46.98,46.84,46.84,107600.0,34.0922,34.1286,34.0269,34.0269,107600.0
2010-11-11 13:30:00,46.85,46.95,46.84,46.88,77400.0,34.0341,34.1068,34.0269,34.0559,77400.0
2010-11-11 13:40:00,46.91,46.96,46.85,46.9,62600.0,34.0777,34.114,34.0341,34.0705,62600.0
2010-11-11 13:50:00,46.91,46.92,46.87,46.88,63200.0,34.0777,34.085,34.0487,34.0559,63200.0
2010-11-11 14:00:00,46.88,46.95,46.85,46.88,72200.0,34.0559,34.1068,34.0341,34.0559,72200.0
2010-11-11 14:10:00,46.88,47.04,46.85,47.04,37000.0,34.0559,34.1722,34.0341,34.1722,37000.0
2010-11-11 14:20:00,47.04,47.04,46.88,46.9,50800.0,34.1722,34.1722,34.0559,34.0705,50800.0
2010-11-11 14:30:00,46.89,47.0,46.89,46.9,54000.0,34.0632,34.1431,34.0632,34.0705,54000.0
2010-11-11 14:40:00,46.89,46.94,46.86,46.88,56400.0,34.0632,34.0995,34.0414,34.0559,56400.0
2010-11-11 14:50:00,46.88,46.89,46.77,46.89,106000.0,34.0559,34.0632,33.976,34.0632,106000.0
2010-11-11 15:00:00,46.88,47.01,46.87,46.98,99400.0,34.0559,34.1504,34.0487,34.1286,99400.0
2010-11-11 15:10:00,46.97,47.04,46.95,47.0,95600.0,34.1213,34.1722,34.1068,34.1431,95600.0
2010-11-11 15:20:00,47.01,47.06,46.96,47.06,71200.0,34.1504,34.1867,34.114,34.1867,71200.0
2010-11-11 15:30:00,47.05,47.08,46.94,47.01,107400.0,34.1794,34.2012,34.0995,34.1504,107400.0
2010-11-11 15:40:00,47.02,47.07,46.97,47.01,195600.0,34.1576,34.194,34.1213,34.1504,195600.0
2010-11-11 15:50:00,47.02,47.09,46.99,47.08,179200.0,34.1576,34.2085,34.1358,34.2012,179200.0
2010-11-12 09:30:00,46.56,46.73,46.38,46.64,102000.0,33.8235,33.947,33.6927,33.8816,102000.0
2010-11-12 09:40:00,46.66,46.66,46.39,46.44,165400.0,33.8961,33.8961,33.7,33.7363,165400.0
2010-11-12 09:50:00,46.45,46.45,46.15,46.22,304600.0,33.7436,33.7436,33.5256,33.5765,304600.0
2010-11-12 10:00:00,46.22,46.32,46.15,46.2,122400.0,33.5765,33.6491,33.5256,33.5619,122400.0
2010-11-12 10:10:00,46.2,46.41,46.18,46.32,121400.0,33.5619,33.7145,33.5474,33.6491,121400.0
2010-11-12 10:20:00,46.32,46.35,46.15,46.21,155200.0,33.6491,33.6709,33.5256,33.5692,155200.0
2010-11-12 10:30:00,46.2,46.38,46.12,46.27,215200.0,33.5619,33.6927,33.5038,33.6128,215200.0
2010-11-12 10:40:00,46.27,46.51,46.26,46.49,173000.0,33.6128,33.7871,33.6055,33.7726,173000.0
2010-11-12 10:50:00,46.5,46.5,46.15,46.18,80000.0,33.7799,33.7799,33.5256,33.5474,80000.0
2010-11-12 11:00:00,46.17,46.25,46.13,46.13,64400.0,33.5401,33.5983,33.5111,33.5111,64400.0
2010-11-12 11:10:00,46.15,46.27,46.15,46.17,47000.0,33.5256,33.6128,33.5256,33.5401,47000.0
2010-11-12 11:20:00,46.17,46.31,46.15,46.29,88600.0,33.5401,33.6418,33.5256,33.6273,88600.0
2010-11-12 11:30:00,46.28,46.32,46.18,46.18,65600.0,33.6201,33.6491,33.5474,33.5474,65600.0
2010-11-12 11:40:00,46.18,46.21,46.1,46.1,86000.0,33.5474,33.5692,33.4893,33.4893,86000.0
2010-11-12 11:50:00,46.09,46.1,45.95,46.04,90800.0,33.482,33.4893,33.3803,33.4457,90800.0
2010-11-12 12:00:00,46.05,46.15,45.97,45.97,129200.0,33.453,33.5256,33.3949,33.3949,129200.0
2010-11-12 12:10:00,45.96,46.01,45.9,45.91,49600.0,33.3876,33.4239,33.344,33.3513,49600.0
2010-11-12 12:20:00,45.92,45.92,45.77,45.8,107200.0,33.3585,33.3585,33.2496,33.2714,107200.0
2010-11-12 12:30:00,45.8,45.88,45.72,45.74,164400.0,33.2714,33.3295,33.2132,33.2278,164400.0
2010-11-12 12:40:00,45.73,45.77,45.67,45.67,113200.0,33.2205,33.2496,33.1769,33.1769,113200.0
2010-11-12 12:50:00,45.68,45.8,45.66,45.74,83200.0,33.1842,33.2714,33.1697,33.2278,83200.0
2010-11-12 13:00:00,45.74,45.82,45.7,45.7,65800.0,33.2278,33.2859,33.1987,33.1987,65800.0
2010-11-12 13:10:00,45.71,45.74,45.65,45.66,95800.0,33.206,33.2278,33.1624,33.1697,95800.0
2010-11-12 13:20:00,45.67,45.77,45.62,45.74,140600.0,33.1769,33.2496,33.1406,33.2278,140600.0
2010-11-12 13:30:00,45.74,45.81,45.71,45.77,132200.0,33.2278,33.2786,33.206,33.2496,132200.0
2010-11-12 13:40:00,45.8,45.93,45.79,45.86,37800.0,33.2714,33.3658,33.2641,33.3149,37800.0
2010-11-12 13:50:00,45.87,45.94,45.87,45.91,67800.0,33.3222,33.3731,33.3222,33.3513,67800.0
2010-11-12 14:00:00,45.89,45.91,45.77,45.85,69000.0,33.3367,33.3513,33.2496,33.3077,69000.0
2010-11-12 14:10:00,45.85,45.91,45.82,45.91,39000.0,33.3077,33.3513,33.2859,33.3513,39000.0
2010-11-12 14:20:00,45.88,45.91,45.82,45.83,43400.0,33.3295,33.3513,33.2859,33.2932,43400.0
2010-11-12 14:30:00,45.81,45.87,45.74,45.85,97000.0,33.2786,33.3222,33.2278,33.3077,97000.0
2010-11-12 14:40:00,45.88,45.97,45.81,45.97,107800.0,33.3295,33.3949,33.2786,33.3949,107800.0
2010-11-12 14:50:00,45.98,46.06,45.97,46.01,53600.0,33.4021,33.4602,33.3949,33.4239,53600.0
2010-11-12 15:00:00,46.02,46.11,45.97,46.04,84800.0,33.4312,33.4966,33.3949,33.4457,84800.0
2010-11-12 15:10:00,46.04,46.09,45.97,46.06,59400.0,33.4457,33.482,33.3949,33.4602,59400.0
2010-11-12 15:20:00,46.08,46.11,45.87,45.91,106400.0,33.4748,33.4966,33.3222,33.3513,106400.0
2010-11-12 15:30:00,45.92,45.94,45.85,45.9,190600.0,33.3585,33.3731,33.3077,33.344,190600.0
2010-11-12 15:40:00,45.9,46.02,45.81,46.01,198400.0,33.344,33.4312,33.2786,33.4239,198400.0
2010-11-12 15:50:00,46.02,46.04,45.91,46.02,256600.0,33.4312,33.4457,33.3513,33.4312,256600.0
2010-11-15 09:30:00,46.75,47.11,46.52,46.6,263200.0,33.9615,34.223,33.7944,33.8525,263200.0
2010-11-15 09:40:00,46.6,46.8,46.2,46.2,117200.0,33.8525,33.9978,33.5619,33.5619,117200.0
2010-11-15 09:50:00,46.19,46.44,46.04,46.37,116200.0,33.5547,33.7363,33.4457,33.6854,116200.0
2010-11-15 10:00:00,46.35,46.49,46.3,46.48,140800.0,33.6709,33.7726,33.6346,33.7653,140800.0
2010-11-15 10:10:00,46.49,46.52,46.42,46.51,186000.0,33.7726,33.7944,33.7218,33.7871,186000.0
2010-11-15 10:20:00,46.53,46.6,46.44,46.55,84200.0,33.8017,33.8525,33.7363,33.8162,84200.0
2010-11-15 10:30:00,46.55,46.6,46.48,46.5,106200.0,33.8162,33.8525,33.7653,33.7799,106200.0
2010-11-15 10:40:00,46.49,46.5,46.35,46.37,127600.0,33.7726,33.7799,33.6709,33.6854,127600.0
2010-11-15 10:50:00,46.37,46.43,46.32,46.33,95200.0,33.6854,33.729,33.6491,33.6564,95200.0
2010-11-15 11:00:00,46.35,46.42,46.32,46.32,175800.0,33.6709,33.7218,33.6491,33.6491,175800.0
2010-11-15 11:10:00,46.31,46.32,46.22,46.22,72600.0,33.6418,33.6491,33.5765,33.5765,72600.0
2010-11-15 11:20:00,46.24,46.33,46.24,46.27,50400.0,33.591,33.6564,33.591,33.6128,50400.0
2010-11-15 11:30:00,46.27,46.35,46.21,46.3,58000.0,33.6128,33.6709,33.5692,33.6346,58000.0
2010-11-15 11:40:00,46.31,46.48,46.28,46.48,62600.0,33.6418,33.7653,33.6201,33.7653,62600.0
2010-11-15 11:50:00,46.48,46.6,46.48,46.58,78200.0,33.7653,33.8525,33.7653,33.838,78200.0
2010-11-15 12:00:00,46.57,46.63,46.54,46.59,71200.0,33.8307,33.8743,33.8089,33.8453,71200.0
2010-11-15 12:10:00,46.58,46.63,46.57,46.63,46800.0,33.838,33.8743,33.8307,33.8743,46800.0
2010-11-15 12:20:00,46.63,46.7,46.6,46.66,96400.0,33.8743,33.9252,33.8525,33.8961,96400.0
2010-11-15 12:30:00,46.63,46.66,46.54,46.63,53600.0,33.8743,33.8961,33.8089,33.8743,53600.0
2010-11-15 12:40:00,46.64,46.64,46.5,46.5,80200.0,33.8816,33.8816,33.7799,33.7799,80200.0
2010-11-15 12:50:00,46.51,46.6,46.5,46.57,49000.0,33.7871,33.8525,33.7799,33.8307,49000.0
2010-11-15 13:00:00,46.55,46.55,46.48,46.52,60200.0,33.8162,33.8162,33.7653,33.7944,60200.0
2010-11-15 13:10:00,46.52,46.57,46.51,46.53,64000.0,33.7944,33.8307,33.7871,33.8017,64000.0
2010-11-15 13:20:00,46.53,46.54,46.46,46.5,40600.0,33.8017,33.8089,33.7508,33.7799,40600.0
2010-11-15 13:30:00,46.5,46.58,46.49,46.54,69000.0,33.7799,33.838,33.7726,33.8089,69000.0
2010-11-15 13:40:00,46.54,46.62,46.54,46.6,77600.0,33.8089,33.867,33.8089,33.8525,77600.0
2010-11-15 13:50:00,46.62,46.63,46.55,46.6,51600.0,33.867,33.8743,33.8162,33.8525,51600.0
2010-11-15 14:00:00,46.6,46.66,46.55,46.56,60000.0,33.8525,33.8961,33.8162,33.8235,60000.0
2010-11-15 14:10:00,46.54,46.55,46.4,46.42,100800.0,33.8089,33.8162,33.7072,33.7218,100800.0
2010-11-15 14:20:00,46.42,46.42,46.3,46.37,60600.0,33.7218,33.7218,33.6346,33.6854,60600.0
2010-11-15 14:30:00,46.36,46.42,46.32,46.42,66600.0,33.6782,33.7218,33.6491,33.7218,66600.0
2010-11-15 14:40:00,46.4,46.44,46.38,46.44,84600.0,33.7072,33.7363,33.6927,33.7363,84600.0
2010-11-15 14:50:00,46.43,46.52,46.42,46.48,83200.0,33.729,33.7944,33.7218,33.7653,83200.0
2010-11-15 15:00:00,46.48,46.49,46.39,46.43,99200.0,33.7653,33.7726,33.7,33.729,99200.0
2010-11-15 15:10:00,46.43,46.47,46.22,46.24,126800.0,33.729,33.7581,33.5765,33.591,126800.0
2010-11-15 15:20:00,46.24,46.24,46.08,46.2,105000.0,33.591,33.591,33.4748,33.5619,105000.0
2010-11-15 15:30:00,46.21,46.22,46.13,46.19,88000.0,33.5692,33.5765,33.5111,33.5547,88000.0
2010-11-15 15:40:00,46.21,46.24,46.13,46.13,168000.0,33.5692,33.591,33.5111,33.5111,168000.0
2010-11-15 15:50:00,46.13,46.26,46.1,46.21,374600.0,33.5111,33.6055,33.4893,33.5692,374600.0
2010-11-16 09:30:00,45.71,45.71,45.23,45.5,181200.0,33.206,33.206,32.8573,33.0534,181200.0
2010-11-16 09:40:00,45.5,45.69,45.41,45.41,169600.0,33.0534,33.1915,32.988,32.988,169600.0
2010-11-16 09:50:00,45.42,45.44,45.22,45.29,153800.0,32.9953,33.0098,32.85,32.9009,153800.0
2010-11-16 10:00:00,45.3,45.32,45.09,45.22,247800.0,32.9081,32.9227,32.7556,32.85,247800.0
2010-11-16 10:10:00,45.22,45.57,45.18,45.52,208400.0,32.85,33.1043,32.821,33.068,208400.0
2010-11-16 10:20:00,45.51,45.55,45.4,45.45,148400.0,33.0607,33.0897,32.9808,33.0171,148400.0
2010-11-16 10:30:00,45.43,45.47,45.3,45.35,77800.0,33.0026,33.0316,32.9081,32.9445,77800.0
2010-11-16 10:40:00,45.35,45.4,45.24,45.31,103200.0,32.9445,32.9808,32.8645,32.9154,103200.0
2010-11-16 10:50:00,45.31,45.37,45.23,45.33,96000.0,32.9154,32.959,32.8573,32.9299,96000.0
2010-11-16 11:00:00,45.32,45.36,45.18,45.18,103600.0,32.9227,32.9517,32.821,32.821,103600.0
2010-11-16 11:10:00,45.18,45.2,44.92,44.94,119400.0,32.821,32.8355,32.6321,32.6466,119400.0
2010-11-16 11:20:00,44.93,45.07,44.86,45.02,155400.0,32.6393,32.7411,32.5885,32.7047,155400.0
2010-11-16 11:30:00,45.03,45.12,45.02,45.06,133800.0,32.712,32.7774,32.7047,32.7338,133800.0
2010-11-16 11:40:00,45.06,45.07,44.8,44.92,97200.0,32.7338,32.7411,32.5449,32.6321,97200.0
2010-11-16 11:50:00,44.93,45.12,44.92,45.05,222800.0,32.6393,32.7774,32.6321,32.7265,222800.0
2010-11-16 12:00:00,45.09,45.2,45.09,45.13,99200.0,32.7556,32.8355,32.7556,32.7846,99200.0
2010-11-16 12:10:00,45.11,45.11,44.97,45.05,139000.0,32.7701,32.7701,32.6684,32.7265,139000.0
2010-11-16 12:20:00,45.04,45.12,45.0,45.08,91000.0,32.7193,32.7774,32.6902,32.7483,91000.0
2010-11-16 12:30:00,45.1,45.1,44.94,45.06,74600.0,32.7628,32.7628,32.6466,32.7338,74600.0
2010-11-16 12:40:00,45.06,45.13,45.04,45.09,64000.0,32.7338,32.7846,32.7193,32.7556,64000.0
2010-11-16 12:50:00,45.09,45.24,45.07,45.21,94800.0,32.7556,32.8645,32.7411,32.8428,94800.0
2010-11-16 13:00:00,45.21,45.3,45.18,45.3,151800.0,32.8428,32.9081,32.821,32.9081,151800.0
2010-11-16 13:10:00,45.28,45.32,45.2,45.29,110000.0,32.8936,32.9227,32.8355,32.9009,110000.0
2010-11-16 13:20:00,45.27,45.33,45.24,45.3,98800.0,32.8863,32.9299,32.8645,32.9081,98800.0
2010-11-16 13:30:00,45.3,45.49,45.26,45.49,90000.0,32.9081,33.0462,32.8791,33.0462,90000.0
2010-11-16 13:40:00,45.47,45.52,45.38,45.44,168800.0,33.0316,33.068,32.9663,33.0098,168800.0
2010-11-16 13:50:00,45.44,45.6,45.44,45.56,57200.0,33.0098,33.1261,33.0098,33.097,57200.0
2010-11-16 14:00:00,45.56,45.63,45.41,45.44,127000.0,33.097,33.1479,32.988,33.0098,127000.0
2010-11-16 14:10:00,45.44,45.56,45.4,45.48,69400.0,33.0098,33.097,32.9808,33.0389,69400.0
2010-11-16 14:20:00,45.46,45.6,45.35,45.38,116200.0,33.0244,33.1261,32.9445,32.9663,116200.0
2010-11-16 14:30:00,45.39,45.41,45.26,45.27,69000.0,32.9735,32.988,32.8791,32.8863,69000.0
2010-11-16 14:40:00,45.27,45.35,45.23,45.34,46400.0,32.8863,32.9445,32.8573,32.9372,46400.0
2010-11-16 14:50:00,45.35,45.41,45.29,45.38,66200.0,32.9445,32.988,32.9009,32.9663,66200.0
2010-11-16 15:00:00,45.37,45.45,45.27,45.36,75200.0,32.959,33.0171,32.8863,32.9517,75200.0
2010-11-16 15:10:00,45.35,45.35,45.21,45.27,126200.0,32.9445,32.9445,32.8428,32.8863,126200.0
2010-11-16 15:20:00,45.26,45.34,45.24,45.28,85600.0,32.8791,32.9372,32.8645,32.8936,85600.0
2010-11-16 15:30:00,45.27,45.36,45.27,45.34,129200.0,32.8863,32.9517,32.8863,32.9372,129200.0
2010-11-16 15:40:00,45.35,45.48,45.33,45.48,210800.0,32.9445,33.0389,32.9299,33.0389,210800.0
2010-11-16 15:50:00,45.46,45.55,45.41,45.51,298600.0,33.0244,33.0897,32.988,33.0607,298600.0
2010-11-17 09:30:00,45.64,45.64,45.14,45.59,58400.0,33.1551,33.1551,32.7919,33.1188,58400.0
2010-11-17 09:40:00,45.55,45.74,45.31,45.55,112200.0,33.0897,33.2278,32.9154,33.0897,112200.0
2010-11-17 09:50:00,45.54,45.6,45.36,45.44,57400.0,33.0825,33.1261,32.9517,33.0098,57400.0
2010-11-17 10:00:00,45.45,45.66,45.39,45.66,53200.0,33.0171,33.1697,32.9735,33.1697,53200.0
2010-11-17 10:10:00,45.66,45.77,45.57,45.71,58400.0,33.1697,33.2496,33.1043,33.206,58400.0
2010-11-17 10:20:00,45.69,45.84,45.65,45.84,76800.0,33.1915,33.3004,33.1624,33.3004,76800.0
2010-11-17 10:30:00,45.85,45.96,45.6,45.65,115400.0,33.3077,33.3876,33.1261,33.1624,115400.0
2010-11-17 10:40:00,45.65,45.79,45.57,45.73,153200.0,33.1624,33.2641,33.1043,33.2205,153200.0
2010-11-17 10:50:00,45.72,45.86,45.68,45.75,95200.0,33.2132,33.3149,33.1842,33.235,95200.0
2010-11-17 11:00:00,45.74,45.81,45.67,45.7,60600.0,33.2278,33.2786,33.1769,33.1987,60600.0
2010-11-17 11:10:00,45.73,45.76,45.63,45.63,69400.0,33.2205,33.2423,33.1479,33.1479,69400.0
2010-11-17 11:20:00,45.63,45.67,45.54,45.62,33600.0,33.1479,33.1769,33.0825,33.1406,33600.0
2010-11-17 11:30:00,45.64,45.69,45.56,45.58,39800.0,33.1551,33.1915,33.097,33.1115,39800.0
2010-11-17 11:40:00,45.59,45.6,45.43,45.45,76000.0,33.1188,33.1261,33.0026,33.0171,76000.0
2010-11-17 11:50:00,45.45,45.5,45.37,45.45,152400.0,33.0171,33.0534,32.959,33.0171,152400.0
2010-11-17 12:00:00,45.45,45.57,45.42,45.49,51600.0,33.0171,33.1043,32.9953,33.0462,51600.0
2010-11-17 12:10:00,45.45,45.51,45.38,45.41,58200.0,33.0171,33.0607,32.9663,32.988,58200.0
2010-11-17 12:20:00,45.41,45.48,45.27,45.35,45400.0,32.988,33.0389,32.8863,32.9445,45400.0
2010-11-17 12:30:00,45.35,45.37,45.15,45.17,62800.0,32.9445,32.959,32.7992,32.8137,62800.0
2010-11-17 12:40:00,45.18,45.36,45.15,45.34,38000.0,32.821,32.9517,32.7992,32.9372,38000.0
2010-11-17 12:50:00,45.35,45.41,45.31,45.35,31800.0,32.9445,32.988,32.9154,32.9445,31800.0
2010-11-17 13:00:00,45.32,45.38,45.31,45.37,23200.0,32.9227,32.9663,32.9154,32.959,23200.0
2010-11-17 13:10:00,45.37,45.41,45.33,45.37,12800.0,32.959,32.988,32.9299,32.959,12800.0
2010-11-17 13:20:00,45.38,45.47,45.38,45.42,22000.0,32.9663,33.0316,32.9663,32.9953,22000.0
2010-11-17 13:30:00,45.43,45.44,45.35,45.38,35400.0,33.0026,33.0098,32.9445,32.9663,35400.0
2010-11-17 13:40:00,45.38,45.38,45.24,45.33,93400.0,32.9663,32.9663,32.8645,32.9299,93400.0
2010-11-17 13:50:00,45.32,45.35,45.29,45.35,44800.0,32.9227,32.9445,32.9009,32.9445,44800.0
2010-11-17 14:00:00,45.35,45.45,45.35,45.44,53000.0,32.9445,33.0171,32.9445,33.0098,53000.0
2010-11-17 14:10:00,45.45,45.46,45.33,45.38,38800.0,33.0171,33.0244,32.9299,32.9663,38800.0
2010-11-17 14:20:00,45.38,45.38,45.3,45.36,56600.0,32.9663,32.9663,32.9081,32.9517,56600.0
2010-11-17 14:30:00,45.35,45.43,45.35,45.43,32800.0,32.9445,33.0026,32.9445,33.0026,32800.0
2010-11-17 14:40:00,45.41,45.43,45.36,45.38,57000.0,32.988,33.0026,32.9517,32.9663,57000.0
2010-11-17 14:50:00,45.38,45.39,45.32,45.35,145600.0,32.9663,32.9735,32.9227,32.9445,145600.0
2010-11-17 15:00:00,45.35,45.36,45.3,45.31,209000.0,32.9445,32.9517,32.9081,32.9154,209000.0
2010-11-17 15:10:00,45.33,45.35,45.29,45.3,173200.0,32.9299,32.9445,32.9009,32.9081,173200.0
2010-11-17 15:20:00,45.3,45.3,45.02,45.02,336200.0,32.9081,32.9081,32.7047,32.7047,336200.0
2010-11-17 15:30:00,45.05,45.08,45.0,45.08,231800.0,32.7265,32.7483,32.6902,32.7483,231800.0
2010-11-17 15:40:00,45.08,45.1,44.99,45.08,315200.0,32.7483,32.7628,32.6829,32.7483,315200.0
2010-11-17 15:50:00,45.09,45.15,45.04,45.06,469600.0,32.7556,32.7992,32.7193,32.7338,469600.0
2010-11-18 09:30:00,45.26,45.6,45.02,45.54,250400.0,32.8791,33.1261,32.7047,33.0825,250400.0
2010-11-18 09:40:00,45.52,45.81,45.51,45.73,232800.0,33.068,33.2786,33.0607,33.2205,232800.0
2010-11-18 09:50:00,45.74,45.77,45.63,45.76,114600.0,33.2278,33.2496,33.1479,33.2423,114600.0
2010-11-18 10:00:00,45.78,46.07,45.72,45.92,180800.0,33.2568,33.4675,33.2132,33.3585,180800.0
2010-11-18 10:10:00,45.94,46.08,45.93,46.02,92800.0,33.3731,33.4748,33.3658,33.4312,92800.0
2010-11-18 10:20:00,46.02,46.1,45.89,46.09,115600.0,33.4312,33.4893,33.3367,33.482,115600.0
2010-11-18 10:30:00,46.08,46.2,46.04,46.15,91400.0,33.4748,33.5619,33.4457,33.5256,91400.0
2010-11-18 10:40:00,46.16,46.23,46.1,46.21,62000.0,33.5329,33.5837,33.4893,33.5692,62000.0
2010-11-18 10:50:00,46.21,46.28,46.13,46.18,267200.0,33.5692,33.6201,33.5111,33.5474,267200.0
2010-11-18 11:00:00,46.19,46.29,46.15,46.25,166400.0,33.5547,33.6273,33.5256,33.5983,166400.0
2010-11-18 11:10:00,46.24,46.31,46.17,46.18,78200.0,33.591,33.6418,33.5401,33.5474,78200.0
2010-11-18 11:20:00,46.2,46.29,46.16,46.26,63800.0,33.5619,33.6273,33.5329,33.6055,63800.0
2010-11-18 11:30:00,46.26,46.3,46.23,46.24,78400.0,33.6055,33.6346,33.5837,33.591,78400.0
2010-11-18 11:40:00,46.23,46.26,46.07,46.12,70200.0,33.5837,33.6055,33.4675,33.5038,70200.0
2010-11-18 11:50:00,46.12,46.24,46.12,46.24,31200.0,33.5038,33.591,33.5038,33.591,31200.0
2010-11-18 12:00:00,46.22,46.31,46.22,46.26,54600.0,33.5765,33.6418,33.5765,33.6055,54600.0
2010-11-18 12:10:00,46.27,46.3,46.2,46.28,339600.0,33.6128,33.6346,33.5619,33.6201,339600.0
2010-11-18 12:20:00,46.29,46.36,46.29,46.31,41600.0,33.6273,33.6782,33.6273,33.6418,41600.0
2010-11-18 12:30:00,46.31,46.35,46.23,46.24,55600.0,33.6418,33.6709,33.5837,33.591,55600.0
2010-11-18 12:40:00,46.25,46.25,46.17,46.24,34000.0,33.5983,33.5983,33.5401,33.591,34000.0
2010-11-18 12:50:00,46.23,46.3,46.21,46.26,73200.0,33.5837,33.6346,33.5692,33.6055,73200.0
2010-11-18 13:00:00,46.25,46.26,46.14,46.16,95400.0,33.5983,33.6055,33.5184,33.5329,95400.0
2010-11-18 13:10:00,46.13,46.19,46.11,46.13,26000.0,33.5111,33.5547,33.4966,33.5111,26000.0
2010-11-18 13:20:00,46.13,46.16,46.1,46.13,21200.0,33.5111,33.5329,33.4893,33.5111,21200.0
2010-11-18 13:30:00,46.13,46.16,46.1,46.15,23600.0,33.5111,33.5329,33.4893,33.5256,23600.0
2010-11-18 13:40:00,46.17,46.22,46.14,46.21,28400.0,33.5401,33.5765,33.5184,33.5692,28400.0
2010-11-18 13:50:00,46.21,46.22,46.13,46.18,41400.0,33.5692,33.5765,33.5111,33.5474,41400.0
2010-11-18 14:00:00,46.17,46.27,46.17,46.21,124600.0,33.5401,33.6128,33.5401,33.5692,124600.0
2010-11-18 14:10:00,46.22,46.22,46.12,46.16,20400.0,33.5765,33.5765,33.5038,33.5329,20400.0
2010-11-18 14:20:00,46.17,46.17,46.12,46.16,77000.0,33.5401,33.5401,33.5038,33.5329,77000.0
2010-11-18 14:30:00,46.18,46.18,46.13,46.16,38200.0,33.5474,33.5474,33.5111,33.5329,38200.0
2010-11-18 14:40:00,46.17,46.25,46.14,46.24,44200.0,33.5401,33.5983,33.5184,33.591,44200.0
2010-11-18 14:50:00,46.24,46.24,46.15,46.19,37400.0,33.591,33.591,33.5256,33.5547,37400.0
2010-11-18 15:00:00,46.19,46.23,46.18,46.21,41200.0,33.5547,33.5837,33.5474,33.5692,41200.0
2010-11-18 15:10:00,46.22,46.24,46.16,46.22,85600.0,33.5765,33.591,33.5329,33.5765,85600.0
2010-11-18 15:20:00,46.23,46.23,46.18,46.2,74200.0,33.5837,33.5837,33.5474,33.5619,74200.0
2010-11-18 15:30:00,46.2,46.22,46.13,46.19,201200.0,33.5619,33.5765,33.5111,33.5547,201200.0
2010-11-18 15:40:00,46.18,46.2,46.05,46.05,275200.0,33.5474,33.5619,33.453,33.453,275200.0
2010-11-18 15:50:00,46.06,46.1,45.98,46.08,551600.0,33.4602,33.4893,33.4021,33.4748,551600.0
2010-11-19 09:30:00,45.83,45.98,45.69,45.84,479600.0,33.2932,33.4021,33.1915,33.3004,479600.0
2010-11-19 09:40:00,45.81,45.97,45.72,45.75,302000.0,33.2786,33.3949,33.2132,33.235,302000.0
2010-11-19 09:50:00,45.73,45.82,45.72,45.75,227000.0,33.2205,33.2859,33.2132,33.235,227000.0
2010-11-19 10:00:00,45.74,45.81,45.65,45.68,115000.0,33.2278,33.2786,33.1624,33.1842,115000.0
2010-11-19 10:10:00,45.7,45.75,45.57,45.68,164000.0,33.1987,33.235,33.1043,33.1842,164000.0
2010-11-19 10:20:00,45.68,45.81,45.65,45.8,89400.0,33.1842,33.2786,33.1624,33.2714,89400.0
2010-11-19 10:30:00,45.78,45.87,45.69,45.81,86200.0,33.2568,33.3222,33.1915,33.2786,86200.0
2010-11-19 10:40:00,45.82,45.98,45.82,45.97,120400.0,33.2859,33.4021,33.2859,33.3949,120400.0
2010-11-19 10:50:00,45.98,45.98,45.81,45.82,114200.0,33.4021,33.4021,33.2786,33.2859,114200.0
2010-11-19 11:00:00,45.82,46.08,45.82,46.08,108200.0,33.2859,33.4748,33.2859,33.4748,108200.0
2010-11-19 11:10:00,46.07,46.13,45.96,46.1,107800.0,33.4675,33.5111,33.3876,33.4893,107800.0
2010-11-19 11:20:00,46.11,46.22,46.05,46.17,73400.0,33.4966,33.5765,33.453,33.5401,73400.0
2010-11-19 11:30:00,46.18,46.22,46.13,46.17,91800.0,33.5474,33.5765,33.5111,33.5401,91800.0
2010-11-19 11:40:00,46.16,46.19,46.13,46.13,34600.0,33.5329,33.5547,33.5111,33.5111,34600.0
2010-11-19 11:50:00,46.12,46.15,46.07,46.1,19000.0,33.5038,33.5256,33.4675,33.4893,19000.0
2010-11-19 12:00:00,46.11,46.13,46.05,46.1,28000.0,33.4966,33.5111,33.453,33.4893,28000.0
2010-11-19 12:10:00,46.09,46.12,46.02,46.05,52000.0,33.482,33.5038,33.4312,33.453,52000.0
2010-11-19 12:20:00,46.05,46.1,46.04,46.05,37400.0,33.453,33.4893,33.4457,33.453,37400.0
2010-11-19 12:30:00,46.05,46.08,46.04,46.06,28200.0,33.453,33.4748,33.4457,33.4602,28200.0
2010-11-19 12:40:00,46.07,46.1,46.06,46.1,40600.0,33.4675,33.4893,33.4602,33.4893,40600.0
2010-11-19 12:50:00,46.1,46.21,46.1,46.21,31800.0,33.4893,33.5692,33.4893,33.5692,31800.0
2010-11-19 13:00:00,46.21,46.24,46.14,46.16,52000.0,33.5692,33.591,33.5184,33.5329,52000.0
2010-11-19 13:10:00,46.16,46.16,46.11,46.12,59600.0,33.5329,33.5329,33.4966,33.5038,59600.0
2010-11-19 13:20:00,46.12,46.19,46.1,46.16,50400.0,33.5038,33.5547,33.4893,33.5329,50400.0
2010-11-19 13:30:00,46.16,46.27,46.15,46.27,164200.0,33.5329,33.6128,33.5256,33.6128,164200.0
2010-11-19 13:40:00,46.26,46.27,46.21,46.25,64600.0,33.6055,33.6128,33.5692,33.5983,64600.0
2010-11-19 13:50:00,46.24,46.26,46.2,46.24,32200.0,33.591,33.6055,33.5619,33.591,32200.0
2010-11-19 14:00:00,46.25,46.27,46.23,46.25,89800.0,33.5983,33.6128,33.5837,33.5983,89800.0
2010-11-19 14:10:00,46.25,46.35,46.24,46.35,88400.0,33.5983,33.6709,33.591,33.6709,88400.0
2010-11-19 14:20:00,46.35,46.35,46.28,46.32,32000.0,33.6709,33.6709,33.6201,33.6491,32000.0
2010-11-19 14:30:00,46.32,46.35,46.29,46.35,52200.0,33.6491,33.6709,33.6273,33.6709,52200.0
2010-11-19 14:40:00,46.36,46.42,46.36,46.41,36600.0,33.6782,33.7218,33.6782,33.7145,36600.0
2010-11-19 14:50:00,46.41,46.48,46.35,46.35,35800.0,33.7145,33.7653,33.6709,33.6709,35800.0
2010-11-19 15:00:00,46.37,46.43,46.35,46.36,45800.0,33.6854,33.729,33.6709,33.6782,45800.0
2010-11-19 15:10:00,46.35,46.41,46.31,46.4,48400.0,33.6709,33.7145,33.6418,33.7072,48400.0
2010-11-19 15:20:00,46.4,46.43,46.38,46.38,57200.0,33.7072,33.729,33.6927,33.6927,57200.0
2010-11-19 15:30:00,46.38,46.45,46.33,46.38,152400.0,33.6927,33.7436,33.6564,33.6927,152400.0
2010-11-19 15:40:00,46.37,46.44,46.35,46.42,190400.0,33.6854,33.7363,33.6709,33.7218,190400.0
2010-11-19 15:50:00,46.42,46.54,46.37,46.49,306800.0,33.7218,33.8089,33.6854,33.7726,306800.0
2010-11-22 09:30:00,46.35,46.42,45.96,46.33,103600.0,33.6709,33.7218,33.3876,33.6564,103600.0
2010-11-22 09:40:00,46.33,46.66,46.29,46.64,126600.0,33.6564,33.8961,33.6273,33.8816,126600.0
2010-11-22 09:50:00,46.63,46.82,46.57,46.78,114600.0,33.8743,34.0123,33.8307,33.9833,114600.0
2010-11-22 10:00:00,46.79,46.8,46.48,46.48,112200.0,33.9905,33.9978,33.7653,33.7653,112200.0
2010-11-22 10:10:00,46.47,46.52,46.42,46.42,69400.0,33.7581,33.7944,33.7218,33.7218,69400.0
2010-11-22 10:20:00,46.4,46.46,46.3,46.37,63400.0,33.7072,33.7508,33.6346,33.6854,63400.0
2010-11-22 10:30:00,46.35,46.35,46.1,46.18,94400.0,33.6709,33.6709,33.4893,33.5474,94400.0
2010-11-22 10:40:00,46.18,46.18,46.04,46.08,42400.0,33.5474,33.5474,33.4457,33.4748,42400.0
2010-11-22 10:50:00,46.1,46.14,45.95,45.97,35600.0,33.4893,33.5184,33.3803,33.3949,35600.0
2010-11-22 11:00:00,45.98,46.01,45.85,45.96,64600.0,33.4021,33.4239,33.3077,33.3876,64600.0
2010-11-22 11:10:00,45.96,46.1,45.93,45.99,51600.0,33.3876,33.4893,33.3658,33.4094,51600.0
2010-11-22 11:20:00,45.97,45.98,45.85,45.85,38800.0,33.3949,33.4021,33.3077,33.3077,38800.0
2010-11-22 11:30:00,45.86,45.93,45.75,45.93,56400.0,33.3149,33.3658,33.235,33.3658,56400.0
2010-11-22 11:40:00,45.94,46.04,45.91,46.0,20200.0,33.3731,33.4457,33.3513,33.4166,20200.0
2010-11-22 11:50:00,46.0,46.0,45.91,45.97,17000.0,33.4166,33.4166,33.3513,33.3949,17000.0
2010-11-22 12:00:00,45.96,45.97,45.81,45.84,34600.0,33.3876,33.3949,33.2786,33.3004,34600.0
2010-11-22 12:10:00,45.84,45.97,45.78,45.97,36600.0,33.3004,33.3949,33.2568,33.3949,36600.0
2010-11-22 12:20:00,45.97,45.98,45.59,45.59,56200.0,33.3949,33.4021,33.1188,33.1188,56200.0
2010-11-22 12:30:00,45.59,45.7,45.49,45.67,60400.0,33.1188,33.1987,33.0462,33.1769,60400.0
2010-11-22 12:40:00,45.67,45.72,45.51,45.53,67000.0,33.1769,33.2132,33.0607,33.0752,67000.0
2010-11-22 12:50:00,45.53,45.72,45.49,45.68,31400.0,33.0752,33.2132,33.0462,33.1842,31400.0
2010-11-22 13:00:00,45.68,45.7,45.58,45.62,26800.0,33.1842,33.1987,33.1115,33.1406,26800.0
2010-11-22 13:10:00,45.63,45.76,45.63,45.72,21800.0,33.1479,33.2423,33.1479,33.2132,21800.0
2010-11-22 13:20:00,45.73,45.74,45.66,45.74,27400.0,33.2205,33.2278,33.1697,33.2278,27400.0
2010-11-22 13:30:00,45.74,45.93,45.74,45.84,50800.0,33.2278,33.3658,33.2278,33.3004,50800.0
2010-11-22 13:40:00,45.85,45.89,45.8,45.83,29000.0,33.3077,33.3367,33.2714,33.2932,29000.0
2010-11-22 13:50:00,45.84,45.96,45.84,45.88,21600.0,33.3004,33.3876,33.3004,33.3295,21600.0
2010-11-22 14:00:00,45.89,45.98,45.87,45.93,35400.0,33.3367,33.4021,33.3222,33.3658,35400.0
2010-11-22 14:10:00,45.95,46.13,45.95,46.11,50200.0,33.3803,33.5111,33.3803,33.4966,50200.0
2010-11-22 14:20:00,46.12,46.21,46.09,46.09,34600.0,33.5038,33.5692,33.482,33.482,34600.0
2010-11-22 14:30:00,46.1,46.16,46.03,46.15,25800.0,33.4893,33.5329,33.4384,33.5256,25800.0
2010-11-22 14:40:00,46.17,46.27,46.09,46.24,29000.0,33.5401,33.6128,33.482,33.591,29000.0
2010-11-22 14:50:00,46.24,46.27,46.18,46.27,28200.0,33.591,33.6128,33.5474,33.6128,28200.0
2010-11-22 15:00:00,46.27,46.35,46.26,46.29,43200.0,33.6128,33.6709,33.6055,33.6273,43200.0
2010-11-22 15:10:00,46.27,46.33,46.22,46.27,35400.0,33.6128,33.6564,33.5765,33.6128,35400.0
2010-11-22 15:20:00,46.27,46.34,46.16,46.22,44400.0,33.6128,33.6636,33.5329,33.5765,44400.0
2010-11-22 15:30:00,46.23,46.23,46.16,46.21,155400.0,33.5837,33.5837,33.5329,33.5692,155400.0
2010-11-22 15:40:00,46.21,46.31,46.2,46.24,210200.0,33.5692,33.6418,33.5619,33.591,210200.0
2010-11-22 15:50:00,46.24,46.32,46.23,46.26,240800.0,33.591,33.6491,33.5837,33.6055,240800.0
2010-11-23 09:30:00,45.58,45.6,45.04,45.15,141000.0,33.1115,33.1261,32.7193,32.7992,141000.0
2010-11-23 09:40:00,45.17,45.4,45.06,45.13,139800.0,32.8137,32.9808,32.7338,32.7846,139800.0
2010-11-23 09:50:00,45.13,45.2,44.9,44.99,180200.0,32.7846,32.8355,32.6176,32.6829,180200.0
2010-11-23 10:00:00,44.99,45.17,44.92,45.13,164600.0,32.6829,32.8137,32.6321,32.7846,164600.0
2010-11-23 10:10:00,45.15,45.15,44.97,45.02,105600.0,32.7992,32.7992,32.6684,32.7047,105600.0
2010-11-23 10:20:00,45.02,45.02,44.86,44.93,73600.0,32.7047,32.7047,32.5885,32.6393,73600.0
2010-11-23 10:30:00,44.93,44.99,44.82,44.97,121800.0,32.6393,32.6829,32.5594,32.6684,121800.0
2010-11-23 10:40:00,44.97,45.0,44.65,44.74,160600.0,32.6684,32.6902,32.4359,32.5013,160600.0
2010-11-23 10:50:00,44.76,44.83,44.59,44.82,121000.0,32.5159,32.5667,32.3924,32.5594,121000.0
2010-11-23 11:00:00,44.82,44.83,44.61,44.63,91400.0,32.5594,32.5667,32.4069,32.4214,91400.0
2010-11-23 11:10:00,44.62,44.63,44.47,44.48,102600.0,32.4142,32.4214,32.3052,32.3124,102600.0
2010-11-23 11:20:00,44.49,44.53,44.4,44.46,170800.0,32.3197,32.3488,32.2543,32.2979,170800.0
2010-11-23 11:30:00,44.46,44.52,44.36,44.51,68000.0,32.2979,32.3415,32.2253,32.3342,68000.0
2010-11-23 11:40:00,44.51,44.51,44.3,44.31,151400.0,32.3342,32.3342,32.1817,32.189,151400.0
2010-11-23 11:50:00,44.3,44.51,44.3,44.46,228800.0,32.1817,32.3342,32.1817,32.2979,228800.0
2010-11-23 12:00:00,44.49,44.65,44.43,44.52,182400.0,32.3197,32.4359,32.2761,32.3415,182400.0
2010-11-23 12:10:00,44.5,44.6,44.48,44.55,198800.0,32.327,32.3996,32.3124,32.3633,198800.0
2010-11-23 12:20:00,44.55,44.63,44.49,44.59,126000.0,32.3633,32.4214,32.3197,32.3924,126000.0
2010-11-23 12:30:00,44.58,44.62,44.35,44.42,129600.0,32.3851,32.4142,32.218,32.2689,129600.0
2010-11-23 12:40:00,44.42,44.59,44.41,44.56,94200.0,32.2689,32.3924,32.2616,32.3706,94200.0
2010-11-23 12:50:00,44.55,44.66,44.52,44.59,70000.0,32.3633,32.4432,32.3415,32.3924,70000.0
2010-11-23 13:00:00,44.59,44.63,44.5,44.5,110000.0,32.3924,32.4214,32.327,32.327,110000.0
2010-11-23 13:10:00,44.5,44.54,44.49,44.5,125800.0,32.327,32.356,32.3197,32.327,125800.0
2010-11-23 13:20:00,44.5,44.59,44.5,44.56,60600.0,32.327,32.3924,32.327,32.3706,60600.0
2010-11-23 13:30:00,44.6,44.64,44.5,44.51,85000.0,32.3996,32.4287,32.327,32.3342,85000.0
2010-11-23 13:40:00,44.51,44.52,44.25,44.3,130600.0,32.3342,32.3415,32.1454,32.1817,130600.0
2010-11-23 13:50:00,44.28,44.39,44.25,44.27,142000.0,32.1672,32.2471,32.1454,32.1599,142000.0
2010-11-23 14:00:00,44.26,44.45,44.25,44.45,99600.0,32.1526,32.2907,32.1454,32.2907,99600.0
2010-11-23 14:10:00,44.44,44.48,44.36,44.44,92000.0,32.2834,32.3124,32.2253,32.2834,92000.0
2010-11-23 14:20:00,44.44,44.45,44.35,44.43,47200.0,32.2834,32.2907,32.218,32.2761,47200.0
2010-11-23 14:30:00,44.43,44.52,44.37,44.41,86400.0,32.2761,32.3415,32.2325,32.2616,86400.0
2010-11-23 14:40:00,44.41,44.55,44.35,44.51,108800.0,32.2616,32.3633,32.218,32.3342,108800.0
2010-11-23 14:50:00,44.51,44.61,44.48,44.5,93400.0,32.3342,32.4069,32.3124,32.327,93400.0
2010-11-23 15:00:00,44.5,44.52,44.43,44.45,131000.0,32.327,32.3415,32.2761,32.2907,131000.0
2010-11-23 15:10:00,44.44,44.51,44.35,44.45,258400.0,32.2834,32.3342,32.218,32.2907,258400.0
2010-11-23 15:20:00,44.45,44.47,44.35,44.36,123200.0,32.2907,32.3052,32.218,32.2253,123200.0
2010-11-23 15:30:00,44.37,44.39,44.32,44.37,225600.0,32.2325,32.2471,32.1962,32.2325,225600.0
2010-11-23 15:40:00,44.37,44.42,44.31,44.31,270200.0,32.2325,32.2689,32.189,32.189,270200.0
2010-11-23 15:50:00,44.31,44.37,44.26,44.34,543400.0,32.189,32.2325,32.1526,32.2107,543400.0
2010-11-24 09:30:00,44.65,45.0,44.65,44.84,99000.0,32.4359,32.6902,32.4359,32.574,99000.0
2010-11-24 09:40:00,44.82,44.82,44.44,44.45,61600.0,32.5594,32.5594,32.2834,32.2907,61600.0
2010-11-24 09:50:00,44.46,44.69,44.42,44.52,81200.0,32.2979,32.465,32.2689,32.3415,81200.0
2010-11-24 10:00:00,44.49,44.56,44.4,44.47,151200.0,32.3197,32.3706,32.2543,32.3052,151200.0
2010-11-24 10:10:00,44.48,44.55,44.27,44.41,186200.0,32.3124,32.3633,32.1599,32.2616,186200.0
2010-11-24 10:20:00,44.42,44.52,44.41,44.47,175000.0,32.2689,32.3415,32.2616,32.3052,175000.0
2010-11-24 10:30:00,44.46,44.6,44.42,44.49,392200.0,32.2979,32.3996,32.2689,32.3197,392200.0
2010-11-24 10:40:00,44.5,44.62,44.47,44.59,47400.0,32.327,32.4142,32.3052,32.3924,47400.0
2010-11-24 10:50:00,44.59,44.6,44.49,44.55,72000.0,32.3924,32.3996,32.3197,32.3633,72000.0
2010-11-24 11:00:00,44.56,44.73,44.54,44.73,76800.0,32.3706,32.4941,32.356,32.4941,76800.0
2010-11-24 11:10:00,44.71,44.84,44.71,44.76,64000.0,32.4795,32.574,32.4795,32.5159,64000.0
2010-11-24 11:20:00,44.76,44.79,44.68,44.73,82000.0,32.5159,32.5376,32.4577,32.4941,82000.0
2010-11-24 11:30:00,44.73,44.77,44.6,44.73,83600.0,32.4941,32.5231,32.3996,32.4941,83600.0
2010-11-24 11:40:00,44.73,44.74,44.58,44.6,64200.0,32.4941,32.5013,32.3851,32.3996,64200.0
2010-11-24 11:50:00,44.6,44.83,44.59,44.83,43400.0,32.3996,32.5667,32.3924,32.5667,43400.0
2010-11-24 12:00:00,44.83,44.85,44.79,44.83,90800.0,32.5667,32.5812,32.5376,32.5667,90800.0
2010-11-24 12:10:00,44.83,44.88,44.77,44.88,31600.0,32.5667,32.603,32.5231,32.603,31600.0
2010-11-24 12:20:00,44.88,44.93,44.86,44.87,26600.0,32.603,32.6393,32.5885,32.5958,26600.0
2010-11-24 12:30:00,44.88,44.95,44.84,44.94,41200.0,32.603,32.6539,32.574,32.6466,41200.0
2010-11-24 12:40:00,44.93,44.93,44.84,44.84,14600.0,32.6393,32.6393,32.574,32.574,14600.0
2010-11-24 12:50:00,44.83,44.88,44.83,44.86,28600.0,32.5667,32.603,32.5667,32.5885,28600.0
2010-11-24 13:00:00,44.85,44.85,44.77,44.8,42800.0,32.5812,32.5812,32.5231,32.5449,42800.0
2010-11-24 13:10:00,44.8,44.82,44.77,44.77,23000.0,32.5449,32.5594,32.5231,32.5231,23000.0
2010-11-24 13:20:00,44.79,44.88,44.77,44.85,63000.0,32.5376,32.603,32.5231,32.5812,63000.0
2010-11-24 13:30:00,44.83,44.91,44.83,44.89,59600.0,32.5667,32.6248,32.5667,32.6103,59600.0
2010-11-24 13:40:00,44.89,44.98,44.86,44.98,34000.0,32.6103,32.6757,32.5885,32.6757,34000.0
2010-11-24 13:50:00,44.98,45.02,44.96,44.99,134000.0,32.6757,32.7047,32.6611,32.6829,134000.0
2010-11-24 14:00:00,44.99,45.0,44.9,44.97,48400.0,32.6829,32.6902,32.6176,32.6684,48400.0
2010-11-24 14:10:00,44.98,44.99,44.86,44.87,44400.0,32.6757,32.6829,32.5885,32.5958,44400.0
2010-11-24 14:20:00,44.87,44.95,44.83,44.93,55600.0,32.5958,32.6539,32.5667,32.6393,55600.0
2010-11-24 14:30:00,44.91,44.95,44.87,44.88,71400.0,32.6248,32.6539,32.5958,32.603,71400.0
2010-11-24 14:40:00,44.88,44.94,44.83,44.92,54800.0,32.603,32.6466,32.5667,32.6321,54800.0
2010-11-24 14:50:00,44.93,44.98,44.91,44.95,33800.0,32.6393,32.6757,32.6248,32.6539,33800.0
2010-11-24 15:00:00,44.95,45.01,44.91,44.93,56800.0,32.6539,32.6975,32.6248,32.6393,56800.0
2010-11-24 15:10:00,44.93,44.99,44.88,44.88,75400.0,32.6393,32.6829,32.603,32.603,75400.0
2010-11-24 15:20:00,44.89,44.97,44.88,44.91,60800.0,32.6103,32.6684,32.603,32.6248,60800.0
2010-11-24 15:30:00,44.9,44.91,44.8,44.82,64800.0,32.6176,32.6248,32.5449,32.5594,64800.0
2010-11-24 15:40:00,44.82,44.93,44.81,44.87,109600.0,32.5594,32.6393,32.5522,32.5958,109600.0
2010-11-24 15:50:00,44.85,44.94,44.85,44.91,231800.0,32.5812,32.6466,32.5812,32.6248,231800.0
2010-11-26 09:30:00,44.49,44.68,44.45,44.51,53800.0,32.3197,32.4577,32.2907,32.3342,53800.0
2010-11-26 09:40:00,44.51,44.74,44.49,44.65,42200.0,32.3342,32.5013,32.3197,32.4359,42200.0
2010-11-26 09:50:00,44.66,44.82,44.63,44.75,25800.0,32.4432,32.5594,32.4214,32.5086,25800.0
2010-11-26 10:00:00,44.79,44.85,44.67,44.8,26200.0,32.5376,32.5812,32.4505,32.5449,26200.0
2010-11-26 10:10:00,44.84,44.9,44.76,44.77,59600.0,32.574,32.6176,32.5159,32.5231,59600.0
2010-11-26 10:20:00,44.77,44.79,44.66,44.68,22000.0,32.5231,32.5376,32.4432,32.4577,22000.0
2010-11-26 10:30:00,44.73,44.81,44.68,44.81,25200.0,32.4941,32.5522,32.4577,32.5522,25200.0
2010-11-26 10:40:00,44.81,44.87,44.71,44.75,23200.0,32.5522,32.5958,32.4795,32.5086,23200.0
2010-11-26 10:50:00,44.75,44.77,44.72,44.74,32200.0,32.5086,32.5231,32.4868,32.5013,32200.0
2010-11-26 11:00:00,44.74,44.82,44.72,44.8,26800.0,32.5013,32.5594,32.4868,32.5449,26800.0
2010-11-26 11:10:00,44.79,44.79,44.66,44.66,18600.0,32.5376,32.5376,32.4432,32.4432,18600.0
2010-11-26 11:20:00,44.66,44.66,44.56,44.61,17600.0,32.4432,32.4432,32.3706,32.4069,17600.0
2010-11-26 11:30:00,44.63,44.67,44.5,44.52,26800.0,32.4214,32.4505,32.327,32.3415,26800.0
2010-11-26 11:40:00,44.52,44.52,44.45,44.48,57200.0,32.3415,32.3415,32.2907,32.3124,57200.0
2010-11-26 11:50:00,44.49,44.55,44.45,44.55,19400.0,32.3197,32.3633,32.2907,32.3633,19400.0
2010-11-26 12:00:00,44.55,44.55,44.45,44.49,22600.0,32.3633,32.3633,32.2907,32.3197,22600.0
2010-11-26 12:10:00,44.5,44.5,44.48,44.48,17800.0,32.327,32.327,32.3124,32.3124,17800.0
2010-11-26 12:20:00,44.49,44.54,44.48,44.49,38800.0,32.3197,32.356,32.3124,32.3197,38800.0
2010-11-26 12:30:00,44.49,44.54,44.48,44.48,40200.0,32.3197,32.356,32.3124,32.3124,40200.0
2010-11-26 12:40:00,44.49,44.53,44.45,44.49,81600.0,32.3197,32.3488,32.2907,32.3197,81600.0
2010-11-26 12:50:00,44.49,44.49,44.42,44.44,103600.0,32.3197,32.3197,32.2689,32.2834,103600.0
2010-11-29 09:30:00,44.32,44.41,44.15,44.34,101000.0,32.1962,32.2616,32.0727,32.2107,101000.0
2010-11-29 09:40:00,44.36,44.36,44.2,44.25,95000.0,32.2253,32.2253,32.109,32.1454,95000.0
2010-11-29 09:50:00,44.24,44.29,44.02,44.12,104000.0,32.1381,32.1744,31.9783,32.0509,104000.0
2010-11-29 10:00:00,44.16,44.27,44.0,44.24,136200.0,32.08,32.1599,31.9638,32.1381,136200.0
2010-11-29 10:10:00,44.24,44.27,44.08,44.16,88400.0,32.1381,32.1599,32.0219,32.08,88400.0
2010-11-29 10:20:00,44.17,44.2,44.04,44.14,78200.0,32.0872,32.109,31.9928,32.0655,78200.0
2010-11-29 10:30:00,44.11,44.31,44.11,44.17,68000.0,32.0437,32.189,32.0437,32.0872,68000.0
2010-11-29 10:40:00,44.15,44.3,44.12,44.15,90800.0,32.0727,32.1817,32.0509,32.0727,90800.0
2010-11-29 10:50:00,44.15,44.24,43.86,43.88,146600.0,32.0727,32.1381,31.862,31.8766,146600.0
2010-11-29 11:00:00,43.87,43.96,43.81,43.92,109600.0,31.8693,31.9347,31.8257,31.9056,109600.0
2010-11-29 11:10:00,43.92,44.09,43.92,44.02,56600.0,31.9056,32.0291,31.9056,31.9783,56600.0
2010-11-29 11:20:00,44.01,44.13,43.85,44.1,91200.0,31.971,32.0582,31.8548,32.0364,91200.0
2010-11-29 11:30:00,44.09,44.21,44.08,44.15,104400.0,32.0291,32.1163,32.0219,32.0727,104400.0
2010-11-29 11:40:00,44.13,44.13,43.99,44.03,82200.0,32.0582,32.0582,31.9565,31.9855,82200.0
2010-11-29 11:50:00,44.02,44.07,43.93,44.02,86400.0,31.9783,32.0146,31.9129,31.9783,86400.0
2010-11-29 12:00:00,44.03,44.14,44.02,44.06,53600.0,31.9855,32.0655,31.9783,32.0073,53600.0
2010-11-29 12:10:00,44.06,44.18,44.05,44.17,34200.0,32.0073,32.0945,32.0001,32.0872,34200.0
2010-11-29 12:20:00,44.17,44.21,44.09,44.1,43200.0,32.0872,32.1163,32.0291,32.0364,43200.0
2010-11-29 12:30:00,44.1,44.1,44.02,44.04,37200.0,32.0364,32.0364,31.9783,31.9928,37200.0
2010-11-29 12:40:00,44.07,44.11,44.03,44.07,140800.0,32.0146,32.0437,31.9855,32.0146,140800.0
2010-11-29 12:50:00,44.05,44.1,44.02,44.08,15800.0,32.0001,32.0364,31.9783,32.0219,15800.0
2010-11-29 13:00:00,44.08,44.1,44.03,44.08,49000.0,32.0219,32.0364,31.9855,32.0219,49000.0
2010-11-29 13:10:00,44.09,44.17,44.07,44.16,33600.0,32.0291,32.0872,32.0146,32.08,33600.0
2010-11-29 13:20:00,44.16,44.23,44.13,44.17,94400.0,32.08,32.1308,32.0582,32.0872,94400.0
2010-11-29 13:30:00,44.16,44.2,44.15,44.2,34400.0,32.08,32.109,32.0727,32.109,34400.0
2010-11-29 13:40:00,44.19,44.33,44.19,44.33,114400.0,32.1018,32.2035,32.1018,32.2035,114400.0
2010-11-29 13:50:00,44.33,44.35,44.28,44.31,61400.0,32.2035,32.218,32.1672,32.189,61400.0
2010-11-29 14:00:00,44.31,44.33,44.22,44.27,46800.0,32.189,32.2035,32.1236,32.1599,46800.0
2010-11-29 14:10:00,44.28,44.34,44.23,44.34,66200.0,32.1672,32.2107,32.1308,32.2107,66200.0
2010-11-29 14:20:00,44.35,44.47,44.3,44.46,69400.0,32.218,32.3052,32.1817,32.2979,69400.0
2010-11-29 14:30:00,44.45,44.68,44.43,44.68,129800.0,32.2907,32.4577,32.2761,32.4577,129800.0
2010-11-29 14:40:00,44.65,44.67,44.56,44.62,43000.0,32.4359,32.4505,32.3706,32.4142,43000.0
2010-11-29 14:50:00,44.62,44.67,44.52,44.67,54000.0,32.4142,32.4505,32.3415,32.4505,54000.0
2010-11-29 15:00:00,44.67,44.77,44.67,44.77,95000.0,32.4505,32.5231,32.4505,32.5231,95000.0
2010-11-29 15:10:00,44.77,44.82,44.72,44.82,94600.0,32.5231,32.5594,32.4868,32.5594,94600.0
2010-11-29 15:20:00,44.79,44.81,44.61,44.68,97200.0,32.5376,32.5522,32.4069,32.4577,97200.0
2010-11-29 15:30:00,44.68,44.7,44.56,44.66,65800.0,32.4577,32.4723,32.3706,32.4432,65800.0
2010-11-29 15:40:00,44.67,44.77,44.58,44.76,144600.0,32.4505,32.5231,32.3851,32.5159,144600.0
2010-11-29 15:50:00,44.75,44.76,44.56,44.62,266200.0,32.5086,32.5159,32.3706,32.4142,266200.0
2010-11-30 09:30:00,44.21,44.56,44.11,44.11,169600.0,32.1163,32.3706,32.0437,32.0437,169600.0
2010-11-30 09:40:00,44.1,44.26,44.04,44.13,49600.0,32.0364,32.1526,31.9928,32.0582,49600.0
2010-11-30 09:50:00,44.14,44.27,44.01,44.23,52000.0,32.0655,32.1599,31.971,32.1308,52000.0
2010-11-30 10:00:00,44.19,44.37,44.13,44.16,98600.0,32.1018,32.2325,32.0582,32.08,98600.0
2010-11-30 10:10:00,44.16,44.59,44.16,44.59,69600.0,32.08,32.3924,32.08,32.3924,69600.0
2010-11-30 10:20:00,44.56,44.75,44.41,44.63,67400.0,32.3706,32.5086,32.2616,32.4214,67400.0
2010-11-30 10:30:00,44.63,44.63,44.43,44.57,96000.0,32.4214,32.4214,32.2761,32.3778,96000.0
2010-11-30 10:40:00,44.54,44.65,44.49,44.54,69000.0,32.356,32.4359,32.3197,32.356,69000.0
2010-11-30 10:50:00,44.54,44.7,44.5,44.67,68600.0,32.356,32.4723,32.327,32.4505,68600.0
2010-11-30 11:00:00,44.66,44.72,44.64,44.7,67200.0,32.4432,32.4868,32.4287,32.4723,67200.0
2010-11-30 11:10:00,44.72,44.72,44.59,44.63,41600.0,32.4868,32.4868,32.3924,32.4214,41600.0
2010-11-30 11:20:00,44.6,44.63,44.48,44.58,108600.0,32.3996,32.4214,32.3124,32.3851,108600.0
2010-11-30 11:30:00,44.6,44.61,44.51,44.61,51600.0,32.3996,32.4069,32.3342,32.4069,51600.0
2010-11-30 11:40:00,44.61,44.63,44.59,44.59,109600.0,32.4069,32.4214,32.3924,32.3924,109600.0
2010-11-30 11:50:00,44.6,44.65,44.56,44.65,102400.0,32.3996,32.4359,32.3706,32.4359,102400.0
2010-11-30 12:00:00,44.65,44.65,44.54,44.6,51400.0,32.4359,32.4359,32.356,32.3996,51400.0
2010-11-30 12:10:00,44.6,44.63,44.53,44.53,46400.0,32.3996,32.4214,32.3488,32.3488,46400.0
2010-11-30 12:20:00,44.54,44.62,44.54,44.6,26000.0,32.356,32.4142,32.356,32.3996,26000.0
2010-11-30 12:30:00,44.61,44.62,44.57,44.6,66400.0,32.4069,32.4142,32.3778,32.3996,66400.0
2010-11-30 12:40:00,44.6,44.6,44.56,44.59,74600.0,32.3996,32.3996,32.3706,32.3924,74600.0
2010-11-30 12:50:00,44.59,44.61,44.56,44.6,92000.0,32.3924,32.4069,32.3706,32.3996,92000.0
2010-11-30 13:00:00,44.61,44.84,44.59,44.83,104200.0,32.4069,32.574,32.3924,32.5667,104200.0
2010-11-30 13:10:00,44.82,44.84,44.73,44.84,34600.0,32.5594,32.574,32.4941,32.574,34600.0
2010-11-30 13:20:00,44.82,44.94,44.78,44.78,51600.0,32.5594,32.6466,32.5304,32.5304,51600.0
2010-11-30 13:30:00,44.8,44.81,44.7,44.71,39400.0,32.5449,32.5522,32.4723,32.4795,39400.0
2010-11-30 13:40:00,44.7,44.73,44.66,44.71,33200.0,32.4723,32.4941,32.4432,32.4795,33200.0
2010-11-30 13:50:00,44.72,44.77,44.69,44.76,62400.0,32.4868,32.5231,32.465,32.5159,62400.0
2010-11-30 14:00:00,44.76,44.85,44.76,44.81,64200.0,32.5159,32.5812,32.5159,32.5522,64200.0
2010-11-30 14:10:00,44.82,44.84,44.71,44.73,76600.0,32.5594,32.574,32.4795,32.4941,76600.0
2010-11-30 14:20:00,44.72,44.75,44.55,44.58,120400.0,32.4868,32.5086,32.3633,32.3851,120400.0
2010-11-30 14:30:00,44.59,44.66,44.56,44.6,142800.0,32.3924,32.4432,32.3706,32.3996,142800.0
2010-11-30 14:40:00,44.6,44.7,44.6,44.67,66600.0,32.3996,32.4723,32.3996,32.4505,66600.0
2010-11-30 14:50:00,44.68,44.85,44.68,44.77,59000.0,32.4577,32.5812,32.4577,32.5231,59000.0
2010-11-30 15:00:00,44.77,44.84,44.73,44.77,54200.0,32.5231,32.574,32.4941,32.5231,54200.0
2010-11-30 15:10:00,44.76,44.77,44.67,44.74,62800.0,32.5159,32.5231,32.4505,32.5013,62800.0
2010-11-30 15:20:00,44.74,44.81,44.73,44.77,168000.0,32.5013,32.5522,32.4941,32.5231,168000.0
2010-11-30 15:30:00,44.77,44.8,44.64,44.7,161600.0,32.5231,32.5449,32.4287,32.4723,161600.0
2010-11-30 15:40:00,44.69,44.7,44.46,44.56,355000.0,32.465,32.4723,32.2979,32.3706,355000.0
2010-11-30 15:50:00,44.58,44.67,44.47,44.47,557400.0,32.3851,32.4505,32.3052,32.3052,557400.0
2010-12-01 09:30:00,45.24,45.33,44.78,44.97,177400.0,32.8645,32.9299,32.5304,32.6684,177400.0
2010-12-01 09:40:00,44.96,44.99,44.85,44.92,126400.0,32.6611,32.6829,32.5812,32.6321,126400.0
2010-12-01 09:50:00,44.9,45.3,44.9,45.21,125000.0,32.6176,32.9081,32.6176,32.8428,125000.0
2010-12-01 10:00:00,45.24,45.3,45.1,45.13,255200.0,32.8645,32.9081,32.7628,32.7846,255200.0
2010-12-01 10:10:00,45.13,45.34,45.12,45.31,64000.0,32.7846,32.9372,32.7774,32.9154,64000.0
2010-12-01 10:20:00,45.32,45.38,45.24,45.38,133800.0,32.9227,32.9663,32.8645,32.9663,133800.0
2010-12-01 10:30:00,45.36,45.4,45.27,45.35,145800.0,32.9517,32.9808,32.8863,32.9445,145800.0
2010-12-01 10:40:00,45.35,45.41,45.24,45.4,113400.0,32.9445,32.988,32.8645,32.9808,113400.0
2010-12-01 10:50:00,45.42,45.5,45.38,45.41,138200.0,32.9953,33.0534,32.9663,32.988,138200.0
2010-12-01 11:00:00,45.41,45.46,45.38,45.45,44600.0,32.988,33.0244,32.9663,33.0171,44600.0
2010-12-01 11:10:00,45.44,45.49,45.39,45.4,65400.0,33.0098,33.0462,32.9735,32.9808,65400.0
2010-12-01 11:20:00,45.41,45.49,45.35,45.4,52800.0,32.988,33.0462,32.9445,32.9808,52800.0
2010-12-01 11:30:00,45.41,45.49,45.38,45.48,64800.0,32.988,33.0462,32.9663,33.0389,64800.0
2010-12-01 11:40:00,45.49,45.53,45.47,45.53,77200.0,33.0462,33.0752,33.0316,33.0752,77200.0
2010-12-01 11:50:00,45.54,45.82,45.54,45.8,128000.0,33.0825,33.2859,33.0825,33.2714,128000.0
2010-12-01 12:00:00,45.8,45.85,45.72,45.74,102400.0,33.2714,33.3077,33.2132,33.2278,102400.0
2010-12-01 12:10:00,45.77,45.79,45.71,45.77,67600.0,33.2496,33.2641,33.206,33.2496,67600.0
2010-12-01 12:20:00,45.79,45.83,45.76,45.77,61000.0,33.2641,33.2932,33.2423,33.2496,61000.0
2010-12-01 12:30:00,45.78,45.8,45.63,45.63,69000.0,33.2568,33.2714,33.1479,33.1479,69000.0
2010-12-01 12:40:00,45.64,45.71,45.56,45.64,270600.0,33.1551,33.206,33.097,33.1551,270600.0
2010-12-01 12:50:00,45.65,45.66,45.6,45.64,117200.0,33.1624,33.1697,33.1261,33.1551,117200.0
2010-12-01 13:00:00,45.65,45.74,45.62,45.73,84800.0,33.1624,33.2278,33.1406,33.2205,84800.0
2010-12-01 13:10:00,45.73,45.86,45.73,45.77,207200.0,33.2205,33.3149,33.2205,33.2496,207200.0
2010-12-01 13:20:00,45.77,45.79,45.59,45.6,119200.0,33.2496,33.2641,33.1188,33.1261,119200.0
2010-12-01 13:30:00,45.6,45.82,45.59,45.81,92400.0,33.1261,33.2859,33.1188,33.2786,92400.0
2010-12-01 13:40:00,45.8,45.84,45.72,45.81,56800.0,33.2714,33.3004,33.2132,33.2786,56800.0
2010-12-01 13:50:00,45.81,45.83,45.77,45.81,74000.0,33.2786,33.2932,33.2496,33.2786,74000.0
2010-12-01 14:00:00,45.82,45.85,45.69,45.7,52400.0,33.2859,33.3077,33.1915,33.1987,52400.0
2010-12-01 14:10:00,45.7,45.85,45.7,45.85,63600.0,33.1987,33.3077,33.1987,33.3077,63600.0
2010-12-01 14:20:00,45.85,45.85,45.74,45.76,109400.0,33.3077,33.3077,33.2278,33.2423,109400.0
2010-12-01 14:30:00,45.77,45.77,45.62,45.74,211800.0,33.2496,33.2496,33.1406,33.2278,211800.0
2010-12-01 14:40:00,45.73,45.79,45.71,45.74,73200.0,33.2205,33.2641,33.206,33.2278,73200.0
2010-12-01 14:50:00,45.75,45.82,45.74,45.77,56800.0,33.235,33.2859,33.2278,33.2496,56800.0
2010-12-01 15:00:00,45.77,45.77,45.71,45.76,78000.0,33.2496,33.2496,33.206,33.2423,78000.0
2010-12-01 15:10:00,45.76,45.81,45.71,45.72,85200.0,33.2423,33.2786,33.206,33.2132,85200.0
2010-12-01 15:20:00,45.72,45.77,45.7,45.77,118200.0,33.2132,33.2496,33.1987,33.2496,118200.0
2010-12-01 15:30:00,45.77,45.78,45.66,45.78,121200.0,33.2496,33.2568,33.1697,33.2568,121200.0
2010-12-01 15:40:00,45.78,45.86,45.76,45.79,207000.0,33.2568,33.3149,33.2423,33.2641,207000.0
2010-12-01 15:50:00,45.79,45.83,45.74,45.8,281200.0,33.2641,33.2932,33.2278,33.2714,281200.0
2010-12-02 09:30:00,45.77,46.02,45.77,45.88,101000.0,33.2496,33.4312,33.2496,33.3295,101000.0
2010-12-02 09:40:00,45.88,46.33,45.88,46.24,167400.0,33.3295,33.6564,33.3295,33.591,167400.0
2010-12-02 09:50:00,46.23,46.33,46.17,46.32,128600.0,33.5837,33.6564,33.5401,33.6491,128600.0
2010-12-02 10:00:00,46.3,46.48,46.29,46.44,117400.0,33.6346,33.7653,33.6273,33.7363,117400.0
2010-12-02 10:10:00,46.45,46.55,46.42,46.46,144600.0,33.7436,33.8162,33.7218,33.7508,144600.0
2010-12-02 10:20:00,46.44,46.45,46.34,46.35,190600.0,33.7363,33.7436,33.6636,33.6709,190600.0
2010-12-02 10:30:00,46.32,46.63,46.32,46.58,120200.0,33.6491,33.8743,33.6491,33.838,120200.0
2010-12-02 10:40:00,46.59,46.71,46.57,46.63,167200.0,33.8453,33.9324,33.8307,33.8743,167200.0
2010-12-02 10:50:00,46.63,46.67,46.48,46.62,167600.0,33.8743,33.9034,33.7653,33.867,167600.0
2010-12-02 11:00:00,46.62,46.62,46.48,46.55,44200.0,33.867,33.867,33.7653,33.8162,44200.0
2010-12-02 11:10:00,46.54,46.65,46.47,46.6,65200.0,33.8089,33.8888,33.7581,33.8525,65200.0
2010-12-02 11:20:00,46.6,46.72,46.43,46.51,86200.0,33.8525,33.9397,33.729,33.7871,86200.0
2010-12-02 11:30:00,46.52,46.6,46.45,46.52,41000.0,33.7944,33.8525,33.7436,33.7944,41000.0
2010-12-02 11:40:00,46.51,46.54,46.44,46.48,34400.0,33.7871,33.8089,33.7363,33.7653,34400.0
2010-12-02 11:50:00,46.49,46.54,46.47,46.5,38000.0,33.7726,33.8089,33.7581,33.7799,38000.0
2010-12-02 12:00:00,46.5,46.55,46.46,46.49,34000.0,33.7799,33.8162,33.7508,33.7726,34000.0
2010-12-02 12:10:00,46.48,46.58,46.48,46.56,25000.0,33.7653,33.838,33.7653,33.8235,25000.0
2010-12-02 12:20:00,46.55,46.55,46.43,46.52,23600.0,33.8162,33.8162,33.729,33.7944,23600.0
2010-12-02 12:30:00,46.51,46.66,46.5,46.65,29800.0,33.7871,33.8961,33.7799,33.8888,29800.0
2010-12-02 12:40:00,46.65,46.72,46.65,46.71,31200.0,33.8888,33.9397,33.8888,33.9324,31200.0
2010-12-02 12:50:00,46.71,46.76,46.7,46.71,73800.0,33.9324,33.9688,33.9252,33.9324,73800.0
2010-12-02 13:00:00,46.7,46.76,46.63,46.63,63200.0,33.9252,33.9688,33.8743,33.8743,63200.0
2010-12-02 13:10:00,46.66,46.66,46.58,46.62,38600.0,33.8961,33.8961,33.838,33.867,38600.0
2010-12-02 13:20:00,46.6,46.72,46.6,46.7,74800.0,33.8525,33.9397,33.8525,33.9252,74800.0
2010-12-02 13:30:00,46.69,46.75,46.67,46.75,41200.0,33.9179,33.9615,33.9034,33.9615,41200.0
2010-12-02 13:40:00,46.74,46.75,46.68,46.74,26000.0,33.9542,33.9615,33.9106,33.9542,26000.0
2010-12-02 13:50:00,46.74,46.82,46.74,46.78,51800.0,33.9542,34.0123,33.9542,33.9833,51800.0
2010-12-02 14:00:00,46.78,46.83,46.75,46.8,51200.0,33.9833,34.0196,33.9615,33.9978,51200.0
2010-12-02 14:10:00,46.81,46.91,46.8,46.85,62000.0,34.0051,34.0777,33.9978,34.0341,62000.0
2010-12-02 14:20:00,46.84,46.96,46.83,46.91,73200.0,34.0269,34.114,34.0196,34.0777,73200.0
2010-12-02 14:30:00,46.9,46.91,46.74,46.77,57800.0,34.0705,34.0777,33.9542,33.976,57800.0
2010-12-02 14:40:00,46.77,46.85,46.74,46.85,44400.0,33.976,34.0341,33.9542,34.0341,44400.0
2010-12-02 14:50:00,46.84,46.84,46.76,46.77,47000.0,34.0269,34.0269,33.9688,33.976,47000.0
2010-12-02 15:00:00,46.77,46.83,46.72,46.8,74000.0,33.976,34.0196,33.9397,33.9978,74000.0
2010-12-02 15:10:00,46.81,46.86,46.74,46.77,166000.0,34.0051,34.0414,33.9542,33.976,166000.0
2010-12-02 15:20:00,46.77,46.84,46.73,46.83,146800.0,33.976,34.0269,33.947,34.0196,146800.0
2010-12-02 15:30:00,46.83,46.93,46.79,46.88,162800.0,34.0196,34.0922,33.9905,34.0559,162800.0
2010-12-02 15:40:00,46.88,46.96,46.85,46.96,191200.0,34.0559,34.114,34.0341,34.114,191200.0
2010-12-02 15:50:00,46.96,46.99,46.93,46.93,331200.0,34.114,34.1358,34.0922,34.0922,331200.0
2010-12-03 09:30:00,46.73,47.0,46.62,46.82,141800.0,33.947,34.1431,33.867,34.0123,141800.0
2010-12-03 09:40:00,46.83,46.97,46.61,46.7,47800.0,34.0196,34.1213,33.8598,33.9252,47800.0
2010-12-03 09:50:00,46.7,46.8,46.54,46.77,86600.0,33.9252,33.9978,33.8089,33.976,86600.0
2010-12-03 10:00:00,46.77,46.99,46.76,46.91,138400.0,33.976,34.1358,33.9688,34.0777,138400.0
2010-12-03 10:10:00,46.9,46.91,46.76,46.81,67600.0,34.0705,34.0777,33.9688,34.0051,67600.0
2010-12-03 10:20:00,46.79,46.82,46.63,46.73,42400.0,33.9905,34.0123,33.8743,33.947,42400.0
2010-12-03 10:30:00,46.72,46.85,46.66,46.82,57600.0,33.9397,34.0341,33.8961,34.0123,57600.0
2010-12-03 10:40:00,46.83,46.83,46.74,46.74,29400.0,34.0196,34.0196,33.9542,33.9542,29400.0
2010-12-03 10:50:00,46.74,46.83,46.73,46.8,29400.0,33.9542,34.0196,33.947,33.9978,29400.0
2010-12-03 11:00:00,46.8,46.84,46.74,46.76,140200.0,33.9978,34.0269,33.9542,33.9688,140200.0
2010-12-03 11:10:00,46.74,46.77,46.69,46.71,88000.0,33.9542,33.976,33.9179,33.9324,88000.0
2010-12-03 11:20:00,46.69,46.71,46.49,46.52,65000.0,33.9179,33.9324,33.7726,33.7944,65000.0
2010-12-03 11:30:00,46.51,46.57,46.39,46.52,126600.0,33.7871,33.8307,33.7,33.7944,126600.0
2010-12-03 11:40:00,46.51,46.62,46.51,46.62,21000.0,33.7871,33.867,33.7871,33.867,21000.0
2010-12-03 11:50:00,46.62,46.63,46.52,46.54,54200.0,33.867,33.8743,33.7944,33.8089,54200.0
2010-12-03 12:00:00,46.57,46.67,46.54,46.59,37800.0,33.8307,33.9034,33.8089,33.8453,37800.0
2010-12-03 12:10:00,46.59,46.67,46.57,46.6,39400.0,33.8453,33.9034,33.8307,33.8525,39400.0
2010-12-03 12:20:00,46.6,46.65,46.49,46.51,25000.0,33.8525,33.8888,33.7726,33.7871,25000.0
2010-12-03 12:30:00,46.55,46.56,46.48,46.56,54800.0,33.8162,33.8235,33.7653,33.8235,54800.0
2010-12-03 12:40:00,46.58,46.63,46.58,46.6,36600.0,33.838,33.8743,33.838,33.8525,36600.0
2010-12-03 12:50:00,46.59,46.65,46.59,46.63,20800.0,33.8453,33.8888,33.8453,33.8743,20800.0
2010-12-03 13:00:00,46.63,46.66,46.6,46.66,76600.0,33.8743,33.8961,33.8525,33.8961,76600.0
2010-12-03 13:10:00,46.66,46.81,46.63,46.8,147400.0,33.8961,34.0051,33.8743,33.9978,147400.0
2010-12-03 13:20:00,46.8,46.84,46.77,46.79,150600.0,33.9978,34.0269,33.976,33.9905,150600.0
2010-12-03 13:30:00,46.8,46.83,46.68,46.7,63000.0,33.9978,34.0196,33.9106,33.9252,63000.0
2010-12-03 13:40:00,46.71,46.74,46.71,46.74,34600.0,33.9324,33.9542,33.9324,33.9542,34600.0
2010-12-03 13:50:00,46.75,46.76,46.72,46.74,26800.0,33.9615,33.9688,33.9397,33.9542,26800.0
2010-12-03 14:00:00,46.74,46.78,46.72,46.75,55000.0,33.9542,33.9833,33.9397,33.9615,55000.0
2010-12-03 14:10:00,46.76,46.8,46.73,46.75,60200.0,33.9688,33.9978,33.947,33.9615,60200.0
2010-12-03 14:20:00,46.76,46.8,46.74,46.79,62200.0,33.9688,33.9978,33.9542,33.9905,62200.0
2010-12-03 14:30:00,46.78,46.84,46.78,46.84,33400.0,33.9833,34.0269,33.9833,34.0269,33400.0
2010-12-03 14:40:00,46.83,46.84,46.8,46.82,36600.0,34.0196,34.0269,33.9978,34.0123,36600.0
2010-12-03 14:50:00,46.83,46.84,46.75,46.77,55600.0,34.0196,34.0269,33.9615,33.976,55600.0
2010-12-03 15:00:00,46.79,46.83,46.73,46.73,38800.0,33.9905,34.0196,33.947,33.947,38800.0
2010-12-03 15:10:00,46.74,46.74,46.6,46.6,91800.0,33.9542,33.9542,33.8525,33.8525,91800.0
2010-12-03 15:20:00,46.6,46.69,46.59,46.67,73800.0,33.8525,33.9179,33.8453,33.9034,73800.0
2010-12-03 15:30:00,46.68,46.7,46.54,46.67,164000.0,33.9106,33.9252,33.8089,33.9034,164000.0
2010-12-03 15:40:00,46.67,46.92,46.63,46.88,265200.0,33.9034,34.085,33.8743,34.0559,265200.0
2010-12-03 15:50:00,46.88,46.99,46.87,46.87,414600.0,34.0559,34.1358,34.0487,34.0487,414600.0
2010-12-06 09:30:00,46.77,47.16,46.76,47.08,97400.0,33.976,34.2593,33.9688,34.2012,97400.0
2010-12-06 09:40:00,47.08,47.1,46.93,47.0,178600.0,34.2012,34.2157,34.0922,34.1431,178600.0
2010-12-06 09:50:00,47.02,47.35,46.97,47.29,113000.0,34.1576,34.3974,34.1213,34.3538,113000.0
2010-12-06 10:00:00,47.29,47.29,47.2,47.22,77400.0,34.3538,34.3538,34.2884,34.3029,77400.0
2010-12-06 10:10:00,47.22,47.29,47.2,47.24,97000.0,34.3029,34.3538,34.2884,34.3174,97000.0
2010-12-06 10:20:00,47.24,47.3,47.2,47.3,69600.0,34.3174,34.361,34.2884,34.361,69600.0
2010-12-06 10:30:00,47.3,47.31,47.2,47.27,79000.0,34.361,34.3683,34.2884,34.3392,79000.0
2010-12-06 10:40:00,47.29,47.29,47.21,47.23,49200.0,34.3538,34.3538,34.2957,34.3102,49200.0
2010-12-06 10:50:00,47.22,47.22,47.0,47.12,74800.0,34.3029,34.3029,34.1431,34.2303,74800.0
2010-12-06 11:00:00,47.1,47.19,47.09,47.19,50600.0,34.2157,34.2811,34.2085,34.2811,50600.0
2010-12-06 11:10:00,47.2,47.24,47.15,47.21,55600.0,34.2884,34.3174,34.2521,34.2957,55600.0
2010-12-06 11:20:00,47.2,47.23,47.18,47.21,46200.0,34.2884,34.3102,34.2739,34.2957,46200.0
2010-12-06 11:30:00,47.23,47.23,47.18,47.2,48200.0,34.3102,34.3102,34.2739,34.2884,48200.0
2010-12-06 11:40:00,47.22,47.27,47.19,47.21,66800.0,34.3029,34.3392,34.2811,34.2957,66800.0
2010-12-06 11:50:00,47.21,47.23,47.18,47.2,68000.0,34.2957,34.3102,34.2739,34.2884,68000.0
2010-12-06 12:00:00,47.2,47.22,47.14,47.18,48000.0,34.2884,34.3029,34.2448,34.2739,48000.0
2010-12-06 12:10:00,47.17,47.22,47.13,47.14,20000.0,34.2666,34.3029,34.2375,34.2448,20000.0
2010-12-06 12:20:00,47.14,47.17,47.13,47.17,45800.0,34.2448,34.2666,34.2375,34.2666,45800.0
2010-12-06 12:30:00,47.17,47.22,47.12,47.13,33200.0,34.2666,34.3029,34.2303,34.2375,33200.0
2010-12-06 12:40:00,47.13,47.17,47.11,47.15,56800.0,34.2375,34.2666,34.223,34.2521,56800.0
2010-12-06 12:50:00,47.15,47.22,47.13,47.17,30400.0,34.2521,34.3029,34.2375,34.2666,30400.0
2010-12-06 13:00:00,47.17,47.21,47.16,47.19,41800.0,34.2666,34.2957,34.2593,34.2811,41800.0
2010-12-06 13:10:00,47.19,47.19,47.1,47.13,28400.0,34.2811,34.2811,34.2157,34.2375,28400.0
2010-12-06 13:20:00,47.13,47.13,47.09,47.09,21800.0,34.2375,34.2375,34.2085,34.2085,21800.0
2010-12-06 13:30:00,47.09,47.12,47.08,47.1,30400.0,34.2085,34.2303,34.2012,34.2157,30400.0
2010-12-06 13:40:00,47.11,47.16,47.1,47.13,77200.0,34.223,34.2593,34.2157,34.2375,77200.0
2010-12-06 13:50:00,47.13,47.16,47.09,47.1,32400.0,34.2375,34.2593,34.2085,34.2157,32400.0
2010-12-06 14:00:00,47.1,47.16,47.04,47.15,43600.0,34.2157,34.2593,34.1722,34.2521,43600.0
2010-12-06 14:10:00,47.16,47.18,47.13,47.16,19800.0,34.2593,34.2739,34.2375,34.2593,19800.0
2010-12-06 14:20:00,47.15,47.19,47.15,47.19,51600.0,34.2521,34.2811,34.2521,34.2811,51600.0
2010-12-06 14:30:00,47.19,47.29,47.19,47.28,35600.0,34.2811,34.3538,34.2811,34.3465,35600.0
2010-12-06 14:40:00,47.27,47.28,47.21,47.27,27200.0,34.3392,34.3465,34.2957,34.3392,27200.0
2010-12-06 14:50:00,47.26,47.27,47.18,47.21,33000.0,34.332,34.3392,34.2739,34.2957,33000.0
2010-12-06 15:00:00,47.22,47.24,47.19,47.23,54600.0,34.3029,34.3174,34.2811,34.3102,54600.0
2010-12-06 15:10:00,47.23,47.24,47.2,47.23,56000.0,34.3102,34.3174,34.2884,34.3102,56000.0
2010-12-06 15:20:00,47.23,47.24,47.2,47.21,147600.0,34.3102,34.3174,34.2884,34.2957,147600.0
2010-12-06 15:30:00,47.2,47.24,47.19,47.23,138400.0,34.2884,34.3174,34.2811,34.3102,138400.0
2010-12-06 15:40:00,47.24,47.24,47.17,47.17,253200.0,34.3174,34.3174,34.2666,34.2666,253200.0
2010-12-06 15:50:00,47.17,47.23,47.13,47.2,252400.0,34.2666,34.3102,34.2375,34.2884,252400.0
2010-12-07 09:30:00,47.77,48.04,47.74,47.74,157200.0,34.7025,34.8986,34.6807,34.6807,157200.0
2010-12-07 09:40:00,47.73,47.8,47.36,47.38,119600.0,34.6734,34.7243,34.4046,34.4191,119600.0
2010-12-07 09:50:00,47.4,47.41,46.87,46.89,198000.0,34.4337,34.4409,34.0487,34.0632,198000.0
2010-12-07 10:00:00,46.87,46.93,46.72,46.92,251000.0,34.0487,34.0922,33.9397,34.085,251000.0
2010-12-07 10:10:00,46.92,47.29,46.88,47.29,274200.0,34.085,34.3538,34.0559,34.3538,274200.0
2010-12-07 10:20:00,47.28,47.35,47.11,47.13,131400.0,34.3465,34.3974,34.223,34.2375,131400.0
2010-12-07 10:30:00,47.13,47.2,47.1,47.11,167600.0,34.2375,34.2884,34.2157,34.223,167600.0
2010-12-07 10:40:00,47.11,47.23,47.0,47.02,112600.0,34.223,34.3102,34.1431,34.1576,112600.0
2010-12-07 10:50:00,47.02,47.02,46.82,46.85,71400.0,34.1576,34.1576,34.0123,34.0341,71400.0
2010-12-07 11:00:00,46.84,46.88,46.63,46.63,166800.0,34.0269,34.0559,33.8743,33.8743,166800.0
2010-12-07 11:10:00,46.63,46.89,46.59,46.88,184400.0,33.8743,34.0632,33.8453,34.0559,184400.0
2010-12-07 11:20:00,46.88,46.94,46.83,46.92,67800.0,34.0559,34.0995,34.0196,34.085,67800.0
2010-12-07 11:30:00,46.93,47.0,46.79,46.79,65000.0,34.0922,34.1431,33.9905,33.9905,65000.0
2010-12-07 11:40:00,46.79,46.91,46.73,46.76,78800.0,33.9905,34.0777,33.947,33.9688,78800.0
2010-12-07 11:50:00,46.74,46.77,46.52,46.65,222000.0,33.9542,33.976,33.7944,33.8888,222000.0
2010-12-07 12:00:00,46.65,46.73,46.5,46.5,48600.0,33.8888,33.947,33.7799,33.7799,48600.0
2010-12-07 12:10:00,46.52,46.6,46.5,46.57,67600.0,33.7944,33.8525,33.7799,33.8307,67600.0
2010-12-07 12:20:00,46.57,46.6,46.54,46.58,17800.0,33.8307,33.8525,33.8089,33.838,17800.0
2010-12-07 12:30:00,46.56,46.63,46.55,46.63,40600.0,33.8235,33.8743,33.8162,33.8743,40600.0
2010-12-07 12:40:00,46.63,46.63,46.56,46.63,35600.0,33.8743,33.8743,33.8235,33.8743,35600.0
2010-12-07 12:50:00,46.63,46.7,46.58,46.7,48800.0,33.8743,33.9252,33.838,33.9252,48800.0
2010-12-07 13:00:00,46.7,46.75,46.63,46.65,113600.0,33.9252,33.9615,33.8743,33.8888,113600.0
2010-12-07 13:10:00,46.65,46.68,46.55,46.63,44000.0,33.8888,33.9106,33.8162,33.8743,44000.0
2010-12-07 13:20:00,46.63,46.81,46.63,46.77,79800.0,33.8743,34.0051,33.8743,33.976,79800.0
2010-12-07 13:30:00,46.79,46.79,46.65,46.69,91400.0,33.9905,33.9905,33.8888,33.9179,91400.0
2010-12-07 13:40:00,46.68,46.71,46.6,46.71,41600.0,33.9106,33.9324,33.8525,33.9324,41600.0
2010-12-07 13:50:00,46.7,46.7,46.6,46.6,29000.0,33.9252,33.9252,33.8525,33.8525,29000.0
2010-12-07 14:00:00,46.6,46.64,46.55,46.56,78600.0,33.8525,33.8816,33.8162,33.8235,78600.0
2010-12-07 14:10:00,46.57,46.66,46.52,46.57,66600.0,33.8307,33.8961,33.7944,33.8307,66600.0
2010-12-07 14:20:00,46.57,46.68,46.54,46.65,57600.0,33.8307,33.9106,33.8089,33.8888,57600.0
2010-12-07 14:30:00,46.66,46.75,46.63,46.71,59400.0,33.8961,33.9615,33.8743,33.9324,59400.0
2010-12-07 14:40:00,46.72,46.74,46.68,46.7,47800.0,33.9397,33.9542,33.9106,33.9252,47800.0
2010-12-07 14:50:00,46.69,46.72,46.45,46.48,106200.0,33.9179,33.9397,33.7436,33.7653,106200.0
2010-12-07 15:00:00,46.45,46.54,46.44,46.49,105400.0,33.7436,33.8089,33.7363,33.7726,105400.0
2010-12-07 15:10:00,46.48,46.51,46.41,46.47,52000.0,33.7653,33.7871,33.7145,33.7581,52000.0
2010-12-07 15:20:00,46.48,46.5,46.39,46.49,113600.0,33.7653,33.7799,33.7,33.7726,113600.0
2010-12-07 15:30:00,46.49,46.52,46.44,46.48,86400.0,33.7726,33.7944,33.7363,33.7653,86400.0
2010-12-07 15:40:00,46.48,46.52,46.24,46.35,183800.0,33.7653,33.7944,33.591,33.6709,183800.0
2010-12-07 15:50:00,46.35,46.41,46.22,46.32,460600.0,33.6709,33.7145,33.5765,33.6491,460600.0
2010-12-08 09:30:00,46.59,46.66,46.35,46.57,86600.0,33.8453,33.8961,33.6709,33.8307,86600.0
2010-12-08 09:40:00,46.58,46.77,46.58,46.58,53400.0,33.838,33.976,33.838,33.838,53400.0
2010-12-08 09:50:00,46.59,46.64,46.46,46.63,46800.0,33.8453,33.8816,33.7508,33.8743,46800.0
2010-12-08 10:00:00,46.61,46.65,46.49,46.53,82000.0,33.8598,33.8888,33.7726,33.8017,82000.0
2010-12-08 10:10:00,46.52,46.52,46.04,46.04,158600.0,33.7944,33.7944,33.4457,33.4457,158600.0
2010-12-08 10:20:00,46.03,46.07,45.92,46.02,81600.0,33.4384,33.4675,33.3585,33.4312,81600.0
2010-12-08 10:30:00,46.01,46.01,45.71,45.74,108800.0,33.4239,33.4239,33.206,33.2278,108800.0
2010-12-08 10:40:00,45.74,45.86,45.71,45.76,59600.0,33.2278,33.3149,33.206,33.2423,59600.0
2010-12-08 10:50:00,45.75,46.06,45.71,45.99,60400.0,33.235,33.4602,33.206,33.4094,60400.0
2010-12-08 11:00:00,45.99,46.01,45.91,46.0,87000.0,33.4094,33.4239,33.3513,33.4166,87000.0
2010-12-08 11:10:00,45.99,46.03,45.88,45.88,56200.0,33.4094,33.4384,33.3295,33.3295,56200.0
2010-12-08 11:20:00,45.88,45.99,45.88,45.92,45600.0,33.3295,33.4094,33.3295,33.3585,45600.0
2010-12-08 11:30:00,45.91,45.92,45.82,45.88,21200.0,33.3513,33.3585,33.2859,33.3295,21200.0
2010-12-08 11:40:00,45.89,46.02,45.88,46.01,10200.0,33.3367,33.4312,33.3295,33.4239,10200.0
2010-12-08 11:50:00,46.02,46.1,46.02,46.04,17800.0,33.4312,33.4893,33.4312,33.4457,17800.0
2010-12-08 12:00:00,46.09,46.19,46.08,46.15,31400.0,33.482,33.5547,33.4748,33.5256,31400.0
2010-12-08 12:10:00,46.14,46.16,46.1,46.1,43400.0,33.5184,33.5329,33.4893,33.4893,43400.0
2010-12-08 12:20:00,46.1,46.11,46.01,46.07,46400.0,33.4893,33.4966,33.4239,33.4675,46400.0
2010-12-08 12:30:00,46.05,46.05,45.99,46.0,44000.0,33.453,33.453,33.4094,33.4166,44000.0
2010-12-08 12:40:00,46.01,46.02,45.92,45.94,32400.0,33.4239,33.4312,33.3585,33.3731,32400.0
2010-12-08 12:50:00,45.94,45.95,45.87,45.9,42600.0,33.3731,33.3803,33.3222,33.344,42600.0
2010-12-08 13:00:00,45.89,46.02,45.89,45.97,61600.0,33.3367,33.4312,33.3367,33.3949,61600.0
2010-12-08 13:10:00,45.98,46.0,45.9,45.92,27200.0,33.4021,33.4166,33.344,33.3585,27200.0
2010-12-08 13:20:00,45.91,45.96,45.85,45.96,26000.0,33.3513,33.3876,33.3077,33.3876,26000.0
2010-12-08 13:30:00,45.96,46.02,45.93,45.97,33600.0,33.3876,33.4312,33.3658,33.3949,33600.0
2010-12-08 13:40:00,45.97,46.06,45.96,45.99,40200.0,33.3949,33.4602,33.3876,33.4094,40200.0
2010-12-08 13:50:00,46.0,46.02,45.96,46.0,42800.0,33.4166,33.4312,33.3876,33.4166,42800.0
2010-12-08 14:00:00,46.0,46.0,45.97,45.99,58800.0,33.4166,33.4166,33.3949,33.4094,58800.0
2010-12-08 14:10:00,46.0,46.01,45.96,46.0,50600.0,33.4166,33.4239,33.3876,33.4166,50600.0
2010-12-08 14:20:00,46.0,46.02,45.96,45.99,74600.0,33.4166,33.4312,33.3876,33.4094,74600.0
2010-12-08 14:30:00,46.0,46.07,45.99,46.02,75200.0,33.4166,33.4675,33.4094,33.4312,75200.0
2010-12-08 14:40:00,46.02,46.13,46.0,46.08,50400.0,33.4312,33.5111,33.4166,33.4748,50400.0
2010-12-08 14:50:00,46.06,46.19,46.06,46.18,69000.0,33.4602,33.5547,33.4602,33.5474,69000.0
2010-12-08 15:00:00,46.16,46.18,46.09,46.09,89400.0,33.5329,33.5474,33.482,33.482,89400.0
2010-12-08 15:10:00,46.08,46.1,46.0,46.03,76400.0,33.4748,33.4893,33.4166,33.4384,76400.0
2010-12-08 15:20:00,46.02,46.1,46.0,46.06,101800.0,33.4312,33.4893,33.4166,33.4602,101800.0
2010-12-08 15:30:00,46.07,46.13,46.04,46.05,135200.0,33.4675,33.5111,33.4457,33.453,135200.0
2010-12-08 15:40:00,46.05,46.18,46.0,46.13,167600.0,33.453,33.5474,33.4166,33.5111,167600.0
2010-12-08 15:50:00,46.13,46.18,46.09,46.1,423200.0,33.5111,33.5474,33.482,33.4893,423200.0
2010-12-09 09:30:00,46.18,46.5,46.1,46.49,126400.0,33.5474,33.7799,33.4893,33.7726,126400.0
2010-12-09 09:40:00,46.48,46.54,46.35,46.44,70800.0,33.7653,33.8089,33.6709,33.7363,70800.0
2010-12-09 09:50:00,46.47,46.71,46.46,46.61,126600.0,33.7581,33.9324,33.7508,33.8598,126600.0
2010-12-09 10:00:00,46.61,46.65,46.43,46.45,82600.0,33.8598,33.8888,33.729,33.7436,82600.0
2010-12-09 10:10:00,46.48,46.49,46.29,46.29,58400.0,33.7653,33.7726,33.6273,33.6273,58400.0
2010-12-09 10:20:00,46.29,46.32,46.23,46.29,46800.0,33.6273,33.6491,33.5837,33.6273,46800.0
2010-12-09 10:30:00,46.3,46.41,46.26,46.26,52000.0,33.6346,33.7145,33.6055,33.6055,52000.0
2010-12-09 10:40:00,46.24,46.26,46.09,46.12,70400.0,33.591,33.6055,33.482,33.5038,70400.0
2010-12-09 10:50:00,46.1,46.17,46.01,46.16,133200.0,33.4893,33.5401,33.4239,33.5329,133200.0
2010-12-09 11:00:00,46.17,46.21,46.09,46.17,61200.0,33.5401,33.5692,33.482,33.5401,61200.0
2010-12-09 11:10:00,46.18,46.23,46.16,46.16,38800.0,33.5474,33.5837,33.5329,33.5329,38800.0
2010-12-09 11:20:00,46.17,46.2,46.13,46.15,30600.0,33.5401,33.5619,33.5111,33.5256,30600.0
2010-12-09 11:30:00,46.16,46.17,46.05,46.06,74200.0,33.5329,33.5401,33.453,33.4602,74200.0
2010-12-09 11:40:00,46.06,46.11,45.99,45.99,72000.0,33.4602,33.4966,33.4094,33.4094,72000.0
2010-12-09 11:50:00,45.99,46.1,45.99,46.1,45200.0,33.4094,33.4893,33.4094,33.4893,45200.0
2010-12-09 12:00:00,46.09,46.15,46.08,46.15,42000.0,33.482,33.5256,33.4748,33.5256,42000.0
2010-12-09 12:10:00,46.13,46.17,46.1,46.1,70800.0,33.5111,33.5401,33.4893,33.4893,70800.0
2010-12-09 12:20:00,46.1,46.15,46.03,46.1,296000.0,33.4893,33.5256,33.4384,33.4893,296000.0
2010-12-09 12:30:00,46.1,46.15,46.02,46.03,204400.0,33.4893,33.5256,33.4312,33.4384,204400.0
2010-12-09 12:40:00,46.02,46.1,46.02,46.1,17400.0,33.4312,33.4893,33.4312,33.4893,17400.0
2010-12-09 12:50:00,46.1,46.15,46.09,46.1,33800.0,33.4893,33.5256,33.482,33.4893,33800.0
2010-12-09 13:00:00,46.11,46.27,46.09,46.27,60600.0,33.4966,33.6128,33.482,33.6128,60600.0
2010-12-09 13:10:00,46.27,46.38,46.22,46.22,45200.0,33.6128,33.6927,33.5765,33.5765,45200.0
2010-12-09 13:20:00,46.2,46.23,46.18,46.2,34000.0,33.5619,33.5837,33.5474,33.5619,34000.0
2010-12-09 13:30:00,46.2,46.23,46.1,46.15,51200.0,33.5619,33.5837,33.4893,33.5256,51200.0
2010-12-09 13:40:00,46.15,46.16,46.12,46.13,85600.0,33.5256,33.5329,33.5038,33.5111,85600.0
2010-12-09 13:50:00,46.14,46.16,46.13,46.16,52200.0,33.5184,33.5329,33.5111,33.5329,52200.0
2010-12-09 14:00:00,46.16,46.17,46.1,46.1,60800.0,33.5329,33.5401,33.4893,33.4893,60800.0
2010-12-09 14:10:00,46.1,46.11,45.97,45.99,154400.0,33.4893,33.4966,33.3949,33.4094,154400.0
2010-12-09 14:20:00,45.99,46.04,45.99,46.02,86000.0,33.4094,33.4457,33.4094,33.4312,86000.0
2010-12-09 14:30:00,46.02,46.02,45.97,45.98,42000.0,33.4312,33.4312,33.3949,33.4021,42000.0
2010-12-09 14:40:00,45.98,46.02,45.9,45.9,67800.0,33.4021,33.4312,33.344,33.344,67800.0
2010-12-09 14:50:00,45.89,46.0,45.88,45.98,68400.0,33.3367,33.4166,33.3295,33.4021,68400.0
2010-12-09 15:00:00,45.99,46.0,45.94,45.97,65000.0,33.4094,33.4166,33.3731,33.3949,65000.0
2010-12-09 15:10:00,45.98,46.04,45.96,46.04,81600.0,33.4021,33.4457,33.3876,33.4457,81600.0
2010-12-09 15:20:00,46.04,46.05,45.98,46.03,116400.0,33.4457,33.453,33.4021,33.4384,116400.0
2010-12-09 15:30:00,46.03,46.07,45.99,46.05,164600.0,33.4384,33.4675,33.4094,33.453,164600.0
2010-12-09 15:40:00,46.05,46.21,46.05,46.15,392200.0,33.453,33.5692,33.453,33.5256,392200.0
2010-12-09 15:50:00,46.15,46.17,46.1,46.13,250000.0,33.5256,33.5401,33.4893,33.5111,250000.0
2010-12-10 09:30:00,45.97,46.22,45.97,46.12,78600.0,33.3949,33.5765,33.3949,33.5038,78600.0
2010-12-10 09:40:00,46.13,46.17,45.82,45.83,60400.0,33.5111,33.5401,33.2859,33.2932,60400.0
2010-12-10 09:50:00,45.85,45.87,45.69,45.81,90600.0,33.3077,33.3222,33.1915,33.2786,90600.0
2010-12-10 10:00:00,45.81,45.88,45.66,45.66,44400.0,33.2786,33.3295,33.1697,33.1697,44400.0
2010-12-10 10:10:00,45.66,45.7,45.6,45.63,40200.0,33.1697,33.1987,33.1261,33.1479,40200.0
2010-12-10 10:20:00,45.65,45.66,45.58,45.61,71800.0,33.1624,33.1697,33.1115,33.1333,71800.0
2010-12-10 10:30:00,45.61,45.63,45.49,45.56,58000.0,33.1333,33.1479,33.0462,33.097,58000.0
2010-12-10 10:40:00,45.58,45.7,45.55,45.67,26400.0,33.1115,33.1987,33.0897,33.1769,26400.0
2010-12-10 10:50:00,45.69,45.73,45.67,45.69,20600.0,33.1915,33.2205,33.1769,33.1915,20600.0
2010-12-10 11:00:00,45.7,45.87,45.68,45.85,67000.0,33.1987,33.3222,33.1842,33.3077,67000.0
2010-12-10 11:10:00,45.85,45.96,45.85,45.93,68400.0,33.3077,33.3876,33.3077,33.3658,68400.0
2010-12-10 11:20:00,45.93,46.01,45.93,45.94,67000.0,33.3658,33.4239,33.3658,33.3731,67000.0
2010-12-10 11:30:00,45.95,45.95,45.84,45.85,46000.0,33.3803,33.3803,33.3004,33.3077,46000.0
2010-12-10 11:40:00,45.85,45.98,45.82,45.96,18400.0,33.3077,33.4021,33.2859,33.3876,18400.0
2010-12-10 11:50:00,45.97,46.05,45.88,46.04,73600.0,33.3949,33.453,33.3295,33.4457,73600.0
2010-12-10 12:00:00,46.05,46.05,45.99,46.05,52200.0,33.453,33.453,33.4094,33.453,52200.0
2010-12-10 12:10:00,46.05,46.06,45.93,45.94,43400.0,33.453,33.4602,33.3658,33.3731,43400.0
2010-12-10 12:20:00,45.92,45.93,45.83,45.88,26200.0,33.3585,33.3658,33.2932,33.3295,26200.0
2010-12-10 12:30:00,45.88,45.88,45.77,45.77,37800.0,33.3295,33.3295,33.2496,33.2496,37800.0
2010-12-10 12:40:00,45.77,45.77,45.61,45.61,154800.0,33.2496,33.2496,33.1333,33.1333,154800.0
2010-12-10 12:50:00,45.62,45.63,45.53,45.53,61200.0,33.1406,33.1479,33.0752,33.0752,61200.0
2010-12-10 13:00:00,45.54,45.6,45.52,45.56,39200.0,33.0825,33.1261,33.068,33.097,39200.0
2010-12-10 13:10:00,45.57,45.6,45.46,45.51,91400.0,33.1043,33.1261,33.0244,33.0607,91400.0
2010-12-10 13:20:00,45.51,45.52,45.46,45.52,37800.0,33.0607,33.068,33.0244,33.068,37800.0
2010-12-10 13:30:00,45.52,45.57,45.51,45.57,43600.0,33.068,33.1043,33.0607,33.1043,43600.0
2010-12-10 13:40:00,45.56,45.65,45.54,45.65,69000.0,33.097,33.1624,33.0825,33.1624,69000.0
2010-12-10 13:50:00,45.66,45.66,45.57,45.57,63000.0,33.1697,33.1697,33.1043,33.1043,63000.0
2010-12-10 14:00:00,45.57,45.57,45.51,45.54,103000.0,33.1043,33.1043,33.0607,33.0825,103000.0
2010-12-10 14:10:00,45.54,45.57,45.5,45.5,64600.0,33.0825,33.1043,33.0534,33.0534,64600.0
2010-12-10 14:20:00,45.49,45.52,45.46,45.47,96000.0,33.0462,33.068,33.0244,33.0316,96000.0
2010-12-10 14:30:00,45.47,45.56,45.42,45.54,53600.0,33.0316,33.097,32.9953,33.0825,53600.0
2010-12-10 14:40:00,45.54,45.54,45.47,45.5,71800.0,33.0825,33.0825,33.0316,33.0534,71800.0
2010-12-10 14:50:00,45.5,45.5,45.47,45.49,74000.0,33.0534,33.0534,33.0316,33.0462,74000.0
2010-12-10 15:00:00,45.49,45.52,45.47,45.47,99600.0,33.0462,33.068,33.0316,33.0316,99600.0
2010-12-10 15:10:00,45.47,45.47,45.41,45.42,51200.0,33.0316,33.0316,32.988,32.9953,51200.0
2010-12-10 15:20:00,45.42,45.47,45.38,45.47,117200.0,32.9953,33.0316,32.9663,33.0316,117200.0
2010-12-10 15:30:00,45.47,45.55,45.46,45.52,270200.0,33.0316,33.0897,33.0244,33.068,270200.0
2010-12-10 15:40:00,45.52,45.57,45.49,45.52,349000.0,33.068,33.1043,33.0462,33.068,349000.0
2010-12-10 15:50:00,45.52,45.52,45.37,45.38,511400.0,33.068,33.068,32.959,32.9663,511400.0
2010-12-13 09:30:00,45.75,45.98,45.4,45.8,584200.0,33.235,33.4021,32.9808,33.2714,584200.0
2010-12-13 09:40:00,45.77,46.17,45.69,46.15,177000.0,33.2496,33.5401,33.1915,33.5256,177000.0
2010-12-13 09:50:00,46.16,46.19,46.04,46.11,88600.0,33.5329,33.5547,33.4457,33.4966,88600.0
2010-12-13 10:00:00,46.12,46.25,46.04,46.17,123400.0,33.5038,33.5983,33.4457,33.5401,123400.0
2010-12-13 10:10:00,46.16,46.17,45.96,45.99,110400.0,33.5329,33.5401,33.3876,33.4094,110400.0
2010-12-13 10:20:00,45.98,46.05,45.93,45.97,75200.0,33.4021,33.453,33.3658,33.3949,75200.0
2010-12-13 10:30:00,45.97,46.02,45.96,45.97,67200.0,33.3949,33.4312,33.3876,33.3949,67200.0
2010-12-13 10:40:00,45.97,46.23,45.97,46.2,145000.0,33.3949,33.5837,33.3949,33.5619,145000.0
2010-12-13 10:50:00,46.19,46.2,46.09,46.17,76400.0,33.5547,33.5619,33.482,33.5401,76400.0
2010-12-13 11:00:00,46.15,46.19,46.12,46.15,73000.0,33.5256,33.5547,33.5038,33.5256,73000.0
2010-12-13 11:10:00,46.14,46.16,46.05,46.08,43800.0,33.5184,33.5329,33.453,33.4748,43800.0
2010-12-13 11:20:00,46.08,46.1,46.03,46.03,58200.0,33.4748,33.4893,33.4384,33.4384,58200.0
2010-12-13 11:30:00,46.04,46.18,46.02,46.17,79400.0,33.4457,33.5474,33.4312,33.5401,79400.0
2010-12-13 11:40:00,46.16,46.19,46.08,46.17,36000.0,33.5329,33.5547,33.4748,33.5401,36000.0
2010-12-13 11:50:00,46.16,46.18,46.1,46.14,138600.0,33.5329,33.5474,33.4893,33.5184,138600.0
2010-12-13 12:00:00,46.14,46.16,46.12,46.15,48200.0,33.5184,33.5329,33.5038,33.5256,48200.0
2010-12-13 12:10:00,46.15,46.22,46.15,46.2,22400.0,33.5256,33.5765,33.5256,33.5619,22400.0
2010-12-13 12:20:00,46.2,46.25,46.19,46.19,50400.0,33.5619,33.5983,33.5547,33.5547,50400.0
2010-12-13 12:30:00,46.19,46.2,46.07,46.07,43200.0,33.5547,33.5619,33.4675,33.4675,43200.0
2010-12-13 12:40:00,46.06,46.07,46.02,46.07,56400.0,33.4602,33.4675,33.4312,33.4675,56400.0
2010-12-13 12:50:00,46.06,46.09,46.04,46.08,15800.0,33.4602,33.482,33.4457,33.4748,15800.0
2010-12-13 13:00:00,46.08,46.09,46.05,46.06,22400.0,33.4748,33.482,33.453,33.4602,22400.0
2010-12-13 13:10:00,46.06,46.07,46.01,46.02,29000.0,33.4602,33.4675,33.4239,33.4312,29000.0
2010-12-13 13:20:00,46.02,46.04,45.95,45.96,47800.0,33.4312,33.4457,33.3803,33.3876,47800.0
2010-12-13 13:30:00,45.95,45.96,45.88,45.89,61200.0,33.3803,33.3876,33.3295,33.3367,61200.0
2010-12-13 13:40:00,45.89,45.92,45.89,45.91,44800.0,33.3367,33.3585,33.3367,33.3513,44800.0
2010-12-13 13:50:00,45.89,45.92,45.88,45.9,91200.0,33.3367,33.3585,33.3295,33.344,91200.0
2010-12-13 14:00:00,45.88,45.92,45.82,45.85,76600.0,33.3295,33.3585,33.2859,33.3077,76600.0
2010-12-13 14:10:00,45.84,45.84,45.7,45.74,160800.0,33.3004,33.3004,33.1987,33.2278,160800.0
2010-12-13 14:20:00,45.74,45.75,45.68,45.74,70000.0,33.2278,33.235,33.1842,33.2278,70000.0
2010-12-13 14:30:00,45.73,45.77,45.71,45.74,62800.0,33.2205,33.2496,33.206,33.2278,62800.0
2010-12-13 14:40:00,45.74,45.83,45.69,45.75,73000.0,33.2278,33.2932,33.1915,33.235,73000.0
2010-12-13 14:50:00,45.75,45.75,45.7,45.72,76800.0,33.235,33.235,33.1987,33.2132,76800.0
2010-12-13 15:00:00,45.72,45.73,45.59,45.59,178000.0,33.2132,33.2205,33.1188,33.1188,178000.0
2010-12-13 15:10:00,45.59,45.59,45.47,45.57,207200.0,33.1188,33.1188,33.0316,33.1043,207200.0
2010-12-13 15:20:00,45.57,45.57,45.47,45.47,94200.0,33.1043,33.1043,33.0316,33.0316,94200.0
2010-12-13 15:30:00,45.47,45.5,45.41,45.5,169400.0,33.0316,33.0534,32.988,33.0534,169400.0
2010-12-13 15:40:00,45.5,45.51,45.34,45.42,215200.0,33.0534,33.0607,32.9372,32.9953,215200.0
2010-12-13 15:50:00,45.42,45.44,45.3,45.37,407800.0,32.9953,33.0098,32.9081,32.959,407800.0
2010-12-14 09:30:00,45.41,45.72,45.21,45.21,73400.0,32.988,33.2132,32.8428,32.8428,73400.0
2010-12-14 09:40:00,45.21,45.29,45.09,45.15,71400.0,32.8428,32.9009,32.7556,32.7992,71400.0
2010-12-14 09:50:00,45.2,45.31,45.13,45.23,70200.0,32.8355,32.9154,32.7846,32.8573,70200.0
2010-12-14 10:00:00,45.23,45.31,45.19,45.25,58200.0,32.8573,32.9154,32.8282,32.8718,58200.0
2010-12-14 10:10:00,45.26,45.35,45.23,45.24,75600.0,32.8791,32.9445,32.8573,32.8645,75600.0
2010-12-14 10:20:00,45.24,45.35,45.15,45.34,63400.0,32.8645,32.9445,32.7992,32.9372,63400.0
2010-12-14 10:30:00,45.34,45.44,45.32,45.37,64200.0,32.9372,33.0098,32.9227,32.959,64200.0
2010-12-14 10:40:00,45.36,45.45,45.3,45.31,59600.0,32.9517,33.0171,32.9081,32.9154,59600.0
2010-12-14 10:50:00,45.32,45.43,45.31,45.39,39000.0,32.9227,33.0026,32.9154,32.9735,39000.0
2010-12-14 11:00:00,45.36,45.42,45.35,45.35,35200.0,32.9517,32.9953,32.9445,32.9445,35200.0
2010-12-14 11:10:00,45.35,45.48,45.35,45.45,39400.0,32.9445,33.0389,32.9445,33.0171,39400.0
2010-12-14 11:20:00,45.45,45.49,45.41,45.44,38200.0,33.0171,33.0462,32.988,33.0098,38200.0
2010-12-14 11:30:00,45.47,45.6,45.47,45.6,39400.0,33.0316,33.1261,33.0316,33.1261,39400.0
2010-12-14 11:40:00,45.6,45.67,45.6,45.66,28600.0,33.1261,33.1769,33.1261,33.1697,28600.0
2010-12-14 11:50:00,45.66,45.71,45.65,45.68,46200.0,33.1697,33.206,33.1624,33.1842,46200.0
2010-12-14 12:00:00,45.7,45.72,45.62,45.7,37200.0,33.1987,33.2132,33.1406,33.1987,37200.0
2010-12-14 12:10:00,45.7,45.71,45.63,45.66,22200.0,33.1987,33.206,33.1479,33.1697,22200.0
2010-12-14 12:20:00,45.64,45.64,45.59,45.61,28800.0,33.1551,33.1551,33.1188,33.1333,28800.0
2010-12-14 12:30:00,45.61,45.62,45.52,45.59,36000.0,33.1333,33.1406,33.068,33.1188,36000.0
2010-12-14 12:40:00,45.6,45.68,45.58,45.67,45000.0,33.1261,33.1842,33.1115,33.1769,45000.0
2010-12-14 12:50:00,45.67,45.71,45.66,45.7,33000.0,33.1769,33.206,33.1697,33.1987,33000.0
2010-12-14 13:00:00,45.7,45.75,45.66,45.75,29400.0,33.1987,33.235,33.1697,33.235,29400.0
2010-12-14 13:10:00,45.74,45.77,45.72,45.75,48400.0,33.2278,33.2496,33.2132,33.235,48400.0
2010-12-14 13:20:00,45.74,45.8,45.72,45.77,62000.0,33.2278,33.2714,33.2132,33.2496,62000.0
2010-12-14 13:30:00,45.77,45.79,45.74,45.76,32200.0,33.2496,33.2641,33.2278,33.2423,32200.0
2010-12-14 13:40:00,45.76,45.79,45.75,45.77,40600.0,33.2423,33.2641,33.235,33.2496,40600.0
2010-12-14 13:50:00,45.77,45.82,45.76,45.82,52800.0,33.2496,33.2859,33.2423,33.2859,52800.0
2010-12-14 14:00:00,45.82,45.85,45.81,45.84,145600.0,33.2859,33.3077,33.2786,33.3004,145600.0
2010-12-14 14:10:00,45.83,45.92,45.8,45.88,203800.0,33.2932,33.3585,33.2714,33.3295,203800.0
2010-12-14 14:20:00,45.88,45.97,45.85,45.91,264800.0,33.3295,33.3949,33.3077,33.3513,264800.0
2010-12-14 14:30:00,45.9,46.0,45.88,45.88,88800.0,33.344,33.4166,33.3295,33.3295,88800.0
2010-12-14 14:40:00,45.88,45.93,45.82,45.88,146000.0,33.3295,33.3658,33.2859,33.3295,146000.0
2010-12-14 14:50:00,45.88,45.99,45.88,45.98,120400.0,33.3295,33.4094,33.3295,33.4021,120400.0
2010-12-14 15:00:00,45.98,46.05,45.93,46.02,197200.0,33.4021,33.453,33.3658,33.4312,197200.0
2010-12-14 15:10:00,46.01,46.03,45.91,45.91,348400.0,33.4239,33.4384,33.3513,33.3513,348400.0
2010-12-14 15:20:00,45.91,45.94,45.81,45.84,127600.0,33.3513,33.3731,33.2786,33.3004,127600.0
2010-12-14 15:30:00,45.83,45.88,45.64,45.68,102800.0,33.2932,33.3295,33.1551,33.1842,102800.0
2010-12-14 15:40:00,45.69,45.85,45.68,45.84,196000.0,33.1915,33.3077,33.1842,33.3004,196000.0
2010-12-14 15:50:00,45.84,45.94,45.77,45.81,271000.0,33.3004,33.3731,33.2496,33.2786,271000.0
2010-12-15 09:30:00,45.68,46.0,45.64,45.71,46200.0,33.1842,33.4166,33.1551,33.206,46200.0
2010-12-15 09:40:00,45.7,45.86,45.69,45.77,36800.0,33.1987,33.3149,33.1915,33.2496,36800.0
2010-12-15 09:50:00,45.74,45.78,45.66,45.78,44800.0,33.2278,33.2568,33.1697,33.2568,44800.0
2010-12-15 10:00:00,45.76,45.79,45.66,45.67,60600.0,33.2423,33.2641,33.1697,33.1769,60600.0
2010-12-15 10:10:00,45.68,45.74,45.66,45.72,34200.0,33.1842,33.2278,33.1697,33.2132,34200.0
2010-12-15 10:20:00,45.72,45.82,45.71,45.82,47200.0,33.2132,33.2859,33.206,33.2859,47200.0
2010-12-15 10:30:00,45.83,46.1,45.83,45.95,120400.0,33.2932,33.4893,33.2932,33.3803,120400.0
2010-12-15 10:40:00,45.96,46.0,45.92,45.94,21600.0,33.3876,33.4166,33.3585,33.3731,21600.0
2010-12-15 10:50:00,45.94,45.95,45.88,45.89,24200.0,33.3731,33.3803,33.3295,33.3367,24200.0
2010-12-15 11:00:00,45.88,45.92,45.73,45.77,55200.0,33.3295,33.3585,33.2205,33.2496,55200.0
2010-12-15 11:10:00,45.77,45.77,45.49,45.54,43200.0,33.2496,33.2496,33.0462,33.0825,43200.0
2010-12-15 11:20:00,45.55,45.59,45.4,45.47,68000.0,33.0897,33.1188,32.9808,33.0316,68000.0
2010-12-15 11:30:00,45.47,45.49,45.38,45.39,55200.0,33.0316,33.0462,32.9663,32.9735,55200.0
2010-12-15 11:40:00,45.38,45.44,45.35,45.44,52600.0,32.9663,33.0098,32.9445,33.0098,52600.0
2010-12-15 11:50:00,45.43,45.49,45.43,45.44,28800.0,33.0026,33.0462,33.0026,33.0098,28800.0
2010-12-15 12:00:00,45.44,45.45,45.38,45.38,37000.0,33.0098,33.0171,32.9663,32.9663,37000.0
2010-12-15 12:10:00,45.39,45.48,45.34,45.42,46400.0,32.9735,33.0389,32.9372,32.9953,46400.0
2010-12-15 12:20:00,45.42,45.45,45.41,45.43,30600.0,32.9953,33.0171,32.988,33.0026,30600.0
2010-12-15 12:30:00,45.43,45.43,45.39,45.4,19600.0,33.0026,33.0026,32.9735,32.9808,19600.0
2010-12-15 12:40:00,45.4,45.43,45.34,45.35,23400.0,32.9808,33.0026,32.9372,32.9445,23400.0
2010-12-15 12:50:00,45.35,45.37,45.27,45.31,49200.0,32.9445,32.959,32.8863,32.9154,49200.0
2010-12-15 13:00:00,45.32,45.35,45.3,45.35,21000.0,32.9227,32.9445,32.9081,32.9445,21000.0
2010-12-15 13:10:00,45.34,45.4,45.32,45.35,20000.0,32.9372,32.9808,32.9227,32.9445,20000.0
2010-12-15 13:20:00,45.37,45.4,45.32,45.4,64400.0,32.959,32.9808,32.9227,32.9808,64400.0
2010-12-15 13:30:00,45.4,45.4,45.3,45.32,51400.0,32.9808,32.9808,32.9081,32.9227,51400.0
2010-12-15 13:40:00,45.31,45.33,45.28,45.29,71800.0,32.9154,32.9299,32.8936,32.9009,71800.0
2010-12-15 13:50:00,45.29,45.3,45.23,45.27,63200.0,32.9009,32.9081,32.8573,32.8863,63200.0
2010-12-15 14:00:00,45.28,45.31,45.19,45.2,33200.0,32.8936,32.9154,32.8282,32.8355,33200.0
2010-12-15 14:10:00,45.2,45.29,45.19,45.29,48800.0,32.8355,32.9009,32.8282,32.9009,48800.0
2010-12-15 14:20:00,45.29,45.29,45.19,45.2,24000.0,32.9009,32.9009,32.8282,32.8355,24000.0
2010-12-15 14:30:00,45.18,45.22,45.1,45.16,50000.0,32.821,32.85,32.7628,32.8064,50000.0
2010-12-15 14:40:00,45.16,45.22,45.12,45.16,45600.0,32.8064,32.85,32.7774,32.8064,45600.0
2010-12-15 14:50:00,45.15,45.16,45.06,45.12,103600.0,32.7992,32.8064,32.7338,32.7774,103600.0
2010-12-15 15:00:00,45.12,45.19,45.1,45.12,113800.0,32.7774,32.8282,32.7628,32.7774,113800.0
2010-12-15 15:10:00,45.13,45.15,45.09,45.15,43400.0,32.7846,32.7992,32.7556,32.7992,43400.0
2010-12-15 15:20:00,45.14,45.23,45.12,45.18,123000.0,32.7919,32.8573,32.7774,32.821,123000.0
2010-12-15 15:30:00,45.17,45.18,45.08,45.15,160000.0,32.8137,32.821,32.7483,32.7992,160000.0
2010-12-15 15:40:00,45.15,45.18,45.02,45.09,427400.0,32.7992,32.821,32.7047,32.7556,427400.0
2010-12-15 15:50:00,45.08,45.08,44.93,45.0,430400.0,32.7483,32.7483,32.6393,32.6902,430400.0
2010-12-16 09:30:00,45.09,45.27,45.09,45.21,63400.0,32.7556,32.8863,32.7556,32.8428,63400.0
2010-12-16 09:40:00,45.22,45.24,45.14,45.17,76400.0,32.85,32.8645,32.7919,32.8137,76400.0
2010-12-16 09:50:00,45.18,45.27,44.91,44.91,65000.0,32.821,32.8863,32.6248,32.6248,65000.0
2010-12-16 10:00:00,44.92,45.04,44.88,44.98,123200.0,32.6321,32.7193,32.603,32.6757,123200.0
2010-12-16 10:10:00,44.99,44.99,44.88,44.99,69800.0,32.6829,32.6829,32.603,32.6829,69800.0
2010-12-16 10:20:00,44.99,45.14,44.99,45.04,34200.0,32.6829,32.7919,32.6829,32.7193,34200.0
2010-12-16 10:30:00,45.02,45.08,44.99,45.07,59600.0,32.7047,32.7483,32.6829,32.7411,59600.0
2010-12-16 10:40:00,45.06,45.17,45.06,45.12,37000.0,32.7338,32.8137,32.7338,32.7774,37000.0
2010-12-16 10:50:00,45.12,45.16,45.04,45.15,20000.0,32.7774,32.8064,32.7193,32.7992,20000.0
2010-12-16 11:00:00,45.15,45.15,45.04,45.08,33200.0,32.7992,32.7992,32.7193,32.7483,33200.0
2010-12-16 11:10:00,45.09,45.24,45.09,45.23,61000.0,32.7556,32.8645,32.7556,32.8573,61000.0
2010-12-16 11:20:00,45.22,45.24,45.17,45.24,29400.0,32.85,32.8645,32.8137,32.8645,29400.0
2010-12-16 11:30:00,45.23,45.24,45.14,45.17,27800.0,32.8573,32.8645,32.7919,32.8137,27800.0
2010-12-16 11:40:00,45.18,45.27,45.16,45.16,44000.0,32.821,32.8863,32.8064,32.8064,44000.0
2010-12-16 11:50:00,45.16,45.27,45.16,45.24,29600.0,32.8064,32.8863,32.8064,32.8645,29600.0
2010-12-16 12:00:00,45.24,45.27,45.23,45.26,50400.0,32.8645,32.8863,32.8573,32.8791,50400.0
2010-12-16 12:10:00,45.24,45.25,45.2,45.23,39600.0,32.8645,32.8718,32.8355,32.8573,39600.0
2010-12-16 12:20:00,45.23,45.26,45.15,45.16,28200.0,32.8573,32.8791,32.7992,32.8064,28200.0
2010-12-16 12:30:00,45.16,45.2,45.15,45.19,35600.0,32.8064,32.8355,32.7992,32.8282,35600.0
2010-12-16 12:40:00,45.19,45.26,45.15,45.24,49400.0,32.8282,32.8791,32.7992,32.8645,49400.0
2010-12-16 12:50:00,45.22,45.32,45.22,45.3,13200.0,32.85,32.9227,32.85,32.9081,13200.0
2010-12-16 13:00:00,45.29,45.33,45.27,45.27,13600.0,32.9009,32.9299,32.8863,32.8863,13600.0
2010-12-16 13:10:00,45.29,45.3,45.22,45.24,27400.0,32.9009,32.9081,32.85,32.8645,27400.0
2010-12-16 13:20:00,45.25,45.28,45.22,45.22,16400.0,32.8718,32.8936,32.85,32.85,16400.0
2010-12-16 13:30:00,45.22,45.24,45.15,45.24,37400.0,32.85,32.8645,32.7992,32.8645,37400.0
2010-12-16 13:40:00,45.24,45.33,45.24,45.33,39200.0,32.8645,32.9299,32.8645,32.9299,39200.0
2010-12-16 13:50:00,45.32,45.32,45.23,45.24,15200.0,32.9227,32.9227,32.8573,32.8645,15200.0
2010-12-16 14:00:00,45.26,45.35,45.25,45.35,14000.0,32.8791,32.9445,32.8718,32.9445,14000.0
2010-12-16 14:10:00,45.34,45.34,45.23,45.26,21600.0,32.9372,32.9372,32.8573,32.8791,21600.0
2010-12-16 14:20:00,45.27,45.31,45.23,45.26,26200.0,32.8863,32.9154,32.8573,32.8791,26200.0
2010-12-16 14:30:00,45.25,45.26,45.15,45.26,29800.0,32.8718,32.8791,32.7992,32.8791,29800.0
2010-12-16 14:40:00,45.26,45.27,45.21,45.24,27800.0,32.8791,32.8863,32.8428,32.8645,27800.0
2010-12-16 14:50:00,45.24,45.24,45.17,45.22,23000.0,32.8645,32.8645,32.8137,32.85,23000.0
2010-12-16 15:00:00,45.22,45.33,45.21,45.33,38200.0,32.85,32.9299,32.8428,32.9299,38200.0
2010-12-16 15:10:00,45.33,45.35,45.25,45.25,41200.0,32.9299,32.9445,32.8718,32.8718,41200.0
2010-12-16 15:20:00,45.24,45.28,45.15,45.21,92600.0,32.8645,32.8936,32.7992,32.8428,92600.0
2010-12-16 15:30:00,45.2,45.3,45.2,45.26,44200.0,32.8355,32.9081,32.8355,32.8791,44200.0
2010-12-16 15:40:00,45.26,45.3,45.25,45.27,77800.0,32.8791,32.9081,32.8718,32.8863,77800.0
2010-12-16 15:50:00,45.27,45.3,45.24,45.27,235200.0,32.8863,32.9081,32.8645,32.8863,235200.0
2010-12-17 09:30:00,45.21,45.43,45.21,45.24,589600.0,32.8428,33.0026,32.8428,32.8645,589600.0
2010-12-17 09:40:00,45.24,45.25,45.04,45.13,62200.0,32.8645,32.8718,32.7193,32.7846,62200.0
2010-12-17 09:50:00,45.15,45.42,45.09,45.4,58400.0,32.7992,32.9953,32.7556,32.9808,58400.0
2010-12-17 10:00:00,45.41,45.45,45.27,45.35,102600.0,32.988,33.0171,32.8863,32.9445,102600.0
2010-12-17 10:10:00,45.33,45.48,45.33,45.48,71200.0,32.9299,33.0389,32.9299,33.0389,71200.0
2010-12-17 10:20:00,45.48,45.63,45.48,45.56,148600.0,33.0389,33.1479,33.0389,33.097,148600.0
2010-12-17 10:30:00,45.56,45.72,45.56,45.71,75600.0,33.097,33.2132,33.097,33.206,75600.0
2010-12-17 10:40:00,45.72,45.73,45.51,45.57,48200.0,33.2132,33.2205,33.0607,33.1043,48200.0
2010-12-17 10:50:00,45.55,45.74,45.55,45.71,74200.0,33.0897,33.2278,33.0897,33.206,74200.0
2010-12-17 11:00:00,45.71,45.85,45.68,45.83,233400.0,33.206,33.3077,33.1842,33.2932,233400.0
2010-12-17 11:10:00,45.83,45.84,45.7,45.71,40000.0,33.2932,33.3004,33.1987,33.206,40000.0
2010-12-17 11:20:00,45.71,45.72,45.6,45.61,34600.0,33.206,33.2132,33.1261,33.1333,34600.0
2010-12-17 11:30:00,45.6,45.67,45.6,45.66,103000.0,33.1261,33.1769,33.1261,33.1697,103000.0
2010-12-17 11:40:00,45.66,45.66,45.6,45.63,148000.0,33.1697,33.1697,33.1261,33.1479,148000.0
2010-12-17 11:50:00,45.63,45.66,45.6,45.64,59600.0,33.1479,33.1697,33.1261,33.1551,59600.0
2010-12-17 12:00:00,45.63,45.64,45.6,45.6,20800.0,33.1479,33.1551,33.1261,33.1261,20800.0
2010-12-17 12:10:00,45.6,45.6,45.52,45.52,36000.0,33.1261,33.1261,33.068,33.068,36000.0
2010-12-17 12:20:00,45.51,45.55,45.49,45.53,26200.0,33.0607,33.0897,33.0462,33.0752,26200.0
2010-12-17 12:30:00,45.52,45.63,45.52,45.6,58600.0,33.068,33.1479,33.068,33.1261,58600.0
2010-12-17 12:40:00,45.6,45.63,45.57,45.58,92000.0,33.1261,33.1479,33.1043,33.1115,92000.0
2010-12-17 12:50:00,45.58,45.6,45.45,45.49,72600.0,33.1115,33.1261,33.0171,33.0462,72600.0
2010-12-17 13:00:00,45.48,45.5,45.45,45.48,107600.0,33.0389,33.0534,33.0171,33.0389,107600.0
2010-12-17 13:10:00,45.47,45.52,45.47,45.48,26800.0,33.0316,33.068,33.0316,33.0389,26800.0
2010-12-17 13:20:00,45.47,45.55,45.46,45.52,39800.0,33.0316,33.0897,33.0244,33.068,39800.0
2010-12-17 13:30:00,45.52,45.71,45.5,45.7,53800.0,33.068,33.206,33.0534,33.1987,53800.0
2010-12-17 13:40:00,45.7,45.73,45.67,45.72,85600.0,33.1987,33.2205,33.1769,33.2132,85600.0
2010-12-17 13:50:00,45.73,45.81,45.71,45.74,68200.0,33.2205,33.2786,33.206,33.2278,68200.0
2010-12-17 14:00:00,45.74,45.75,45.67,45.67,62200.0,33.2278,33.235,33.1769,33.1769,62200.0
2010-12-17 14:10:00,45.67,45.7,45.63,45.7,49800.0,33.1769,33.1987,33.1479,33.1987,49800.0
2010-12-17 14:20:00,45.7,45.7,45.68,45.7,58400.0,33.1987,33.1987,33.1842,33.1987,58400.0
2010-12-17 14:30:00,45.7,45.7,45.66,45.7,54200.0,33.1987,33.1987,33.1697,33.1987,54200.0
2010-12-17 14:40:00,45.7,45.77,45.7,45.77,86400.0,33.1987,33.2496,33.1987,33.2496,86400.0
2010-12-17 14:50:00,45.77,45.85,45.74,45.84,59400.0,33.2496,33.3077,33.2278,33.3004,59400.0
2010-12-17 15:00:00,45.84,45.85,45.79,45.79,70200.0,33.3004,33.3077,33.2641,33.2641,70200.0
2010-12-17 15:10:00,45.78,45.78,45.7,45.75,123400.0,33.2568,33.2568,33.1987,33.235,123400.0
2010-12-17 15:20:00,45.75,45.76,45.72,45.73,93600.0,33.235,33.2423,33.2132,33.2205,93600.0
2010-12-17 15:30:00,45.73,45.75,45.71,45.73,120200.0,33.2205,33.235,33.206,33.2205,120200.0
2010-12-17 15:40:00,45.72,45.82,45.71,45.81,155200.0,33.2132,33.2859,33.206,33.2786,155200.0
2010-12-17 15:50:00,45.81,45.9,45.81,45.87,323800.0,33.2786,33.344,33.2786,33.3222,323800.0
2010-12-20 09:30:00,45.94,46.0,45.74,45.74,100600.0,33.3731,33.4166,33.2278,33.2278,100600.0
2010-12-20 09:40:00,45.75,45.75,45.6,45.67,58400.0,33.235,33.235,33.1261,33.1769,58400.0
2010-12-20 09:50:00,45.68,45.69,45.5,45.57,56000.0,33.1842,33.1915,33.0534,33.1043,56000.0
2010-12-20 10:00:00,45.57,45.57,45.46,45.51,45200.0,33.1043,33.1043,33.0244,33.0607,45200.0
2010-12-20 10:10:00,45.51,45.52,45.25,45.35,127400.0,33.0607,33.068,32.8718,32.9445,127400.0
2010-12-20 10:20:00,45.35,45.35,45.19,45.19,207000.0,32.9445,32.9445,32.8282,32.8282,207000.0
2010-12-20 10:30:00,45.19,45.23,45.1,45.19,194200.0,32.8282,32.8573,32.7628,32.8282,194200.0
2010-12-20 10:40:00,45.2,45.33,45.19,45.24,39000.0,32.8355,32.9299,32.8282,32.8645,39000.0
2010-12-20 10:50:00,45.24,45.35,45.24,45.32,39800.0,32.8645,32.9445,32.8645,32.9227,39800.0
2010-12-20 11:00:00,45.32,45.41,45.32,45.4,33600.0,32.9227,32.988,32.9227,32.9808,33600.0
2010-12-20 11:10:00,45.4,45.42,45.33,45.33,35400.0,32.9808,32.9953,32.9299,32.9299,35400.0
2010-12-20 11:20:00,45.33,45.34,45.27,45.29,35600.0,32.9299,32.9372,32.8863,32.9009,35600.0
2010-12-20 11:30:00,45.29,45.3,45.26,45.27,34600.0,32.9009,32.9081,32.8791,32.8863,34600.0
2010-12-20 11:40:00,45.27,45.28,45.24,45.27,26800.0,32.8863,32.8936,32.8645,32.8863,26800.0
2010-12-20 11:50:00,45.27,45.29,45.17,45.2,100000.0,32.8863,32.9009,32.8137,32.8355,100000.0
2010-12-20 12:00:00,45.2,45.2,45.06,45.07,72800.0,32.8355,32.8355,32.7338,32.7411,72800.0
2010-12-20 12:10:00,45.06,45.07,44.97,45.06,193800.0,32.7338,32.7411,32.6684,32.7338,193800.0
2010-12-20 12:20:00,45.06,45.07,44.96,44.98,82600.0,32.7338,32.7411,32.6611,32.6757,82600.0
2010-12-20 12:30:00,44.98,45.01,44.94,44.99,209400.0,32.6757,32.6975,32.6466,32.6829,209400.0
2010-12-20 12:40:00,45.0,45.15,44.99,45.15,209200.0,32.6902,32.7992,32.6829,32.7992,209200.0
2010-12-20 12:50:00,45.15,45.38,45.15,45.35,232600.0,32.7992,32.9663,32.7992,32.9445,232600.0
2010-12-20 13:00:00,45.35,45.4,45.31,45.31,56200.0,32.9445,32.9808,32.9154,32.9154,56200.0
2010-12-20 13:10:00,45.3,45.33,45.24,45.33,33200.0,32.9081,32.9299,32.8645,32.9299,33200.0
2010-12-20 13:20:00,45.32,45.33,45.27,45.29,67800.0,32.9227,32.9299,32.8863,32.9009,67800.0
2010-12-20 13:30:00,45.3,45.46,45.29,45.46,73200.0,32.9081,33.0244,32.9009,33.0244,73200.0
2010-12-20 13:40:00,45.46,45.53,45.44,45.46,89000.0,33.0244,33.0752,33.0098,33.0244,89000.0
2010-12-20 13:50:00,45.46,45.49,45.42,45.48,42400.0,33.0244,33.0462,32.9953,33.0389,42400.0
2010-12-20 14:00:00,45.48,45.51,45.43,45.51,86400.0,33.0389,33.0607,33.0026,33.0607,86400.0
2010-12-20 14:10:00,45.5,45.62,45.48,45.6,71000.0,33.0534,33.1406,33.0389,33.1261,71000.0
2010-12-20 14:20:00,45.6,45.7,45.59,45.7,73800.0,33.1261,33.1987,33.1188,33.1987,73800.0
2010-12-20 14:30:00,45.7,45.73,45.65,45.69,108000.0,33.1987,33.2205,33.1624,33.1915,108000.0
2010-12-20 14:40:00,45.69,45.72,45.63,45.63,122400.0,33.1915,33.2132,33.1479,33.1479,122400.0
2010-12-20 14:50:00,45.63,45.63,45.54,45.56,87600.0,33.1479,33.1479,33.0825,33.097,87600.0
2010-12-20 15:00:00,45.55,45.55,45.46,45.49,44200.0,33.0897,33.0897,33.0244,33.0462,44200.0
2010-12-20 15:10:00,45.49,45.5,45.45,45.47,88800.0,33.0462,33.0534,33.0171,33.0316,88800.0
2010-12-20 15:20:00,45.47,45.57,45.47,45.55,87000.0,33.0316,33.1043,33.0316,33.0897,87000.0
2010-12-20 15:30:00,45.54,45.67,45.54,45.66,134400.0,33.0825,33.1769,33.0825,33.1697,134400.0
2010-12-20 15:40:00,45.67,45.73,45.63,45.67,175000.0,33.1769,33.2205,33.1479,33.1769,175000.0
2010-12-20 15:50:00,45.66,45.76,45.66,45.72,235000.0,33.1697,33.2423,33.1697,33.2132,235000.0
2010-12-21 09:30:00,45.87,46.04,45.74,45.9,63600.0,33.3222,33.4457,33.2278,33.344,63600.0
2010-12-21 09:40:00,45.92,45.94,45.73,45.73,48600.0,33.3585,33.3731,33.2205,33.2205,48600.0
2010-12-21 09:50:00,45.75,45.8,45.55,45.59,89200.0,33.235,33.2714,33.0897,33.1188,89200.0
2010-12-21 10:00:00,45.59,45.78,45.58,45.78,64400.0,33.1188,33.2568,33.1115,33.2568,64400.0
2010-12-21 10:10:00,45.78,45.85,45.74,45.83,37600.0,33.2568,33.3077,33.2278,33.2932,37600.0
2010-12-21 10:20:00,45.86,46.0,45.85,45.96,53400.0,33.3149,33.4166,33.3077,33.3876,53400.0
2010-12-21 10:30:00,45.97,45.97,45.8,45.81,16400.0,33.3949,33.3949,33.2714,33.2786,16400.0
2010-12-21 10:40:00,45.8,45.8,45.7,45.72,24600.0,33.2714,33.2714,33.1987,33.2132,24600.0
2010-12-21 10:50:00,45.71,45.77,45.7,45.73,24200.0,33.206,33.2496,33.1987,33.2205,24200.0
2010-12-21 11:00:00,45.71,45.74,45.69,45.69,33000.0,33.206,33.2278,33.1915,33.1915,33000.0
2010-12-21 11:10:00,45.7,45.72,45.67,45.69,32800.0,33.1987,33.2132,33.1769,33.1915,32800.0
2010-12-21 11:20:00,45.7,45.87,45.7,45.86,24600.0,33.1987,33.3222,33.1987,33.3149,24600.0
2010-12-21 11:30:00,45.85,45.99,45.77,45.98,41000.0,33.3077,33.4094,33.2496,33.4021,41000.0
2010-12-21 11:40:00,45.99,46.05,45.96,46.04,51600.0,33.4094,33.453,33.3876,33.4457,51600.0
2010-12-21 11:50:00,46.02,46.04,45.91,45.93,36400.0,33.4312,33.4457,33.3513,33.3658,36400.0
2010-12-21 12:00:00,45.93,46.01,45.93,45.97,37400.0,33.3658,33.4239,33.3658,33.3949,37400.0
2010-12-21 12:10:00,45.96,46.06,45.95,46.06,23600.0,33.3876,33.4602,33.3803,33.4602,23600.0
2010-12-21 12:20:00,46.06,46.1,46.05,46.1,27800.0,33.4602,33.4893,33.453,33.4893,27800.0
2010-12-21 12:30:00,46.1,46.15,46.03,46.04,56800.0,33.4893,33.5256,33.4384,33.4457,56800.0
2010-12-21 12:40:00,46.04,46.14,46.03,46.1,18600.0,33.4457,33.5184,33.4384,33.4893,18600.0
2010-12-21 12:50:00,46.1,46.2,46.08,46.19,34600.0,33.4893,33.5619,33.4748,33.5547,34600.0
2010-12-21 13:00:00,46.18,46.23,46.15,46.16,38200.0,33.5474,33.5837,33.5256,33.5329,38200.0
2010-12-21 13:10:00,46.15,46.15,46.04,46.05,18400.0,33.5256,33.5256,33.4457,33.453,18400.0
2010-12-21 13:20:00,46.05,46.06,45.98,45.99,19000.0,33.453,33.4602,33.4021,33.4094,19000.0
2010-12-21 13:30:00,45.98,46.02,45.93,45.93,23800.0,33.4021,33.4312,33.3658,33.3658,23800.0
2010-12-21 13:40:00,45.93,45.96,45.91,45.94,22400.0,33.3658,33.3876,33.3513,33.3731,22400.0
2010-12-21 13:50:00,45.95,46.04,45.95,45.98,25600.0,33.3803,33.4457,33.3803,33.4021,25600.0
2010-12-21 14:00:00,46.0,46.0,45.93,45.95,14800.0,33.4166,33.4166,33.3658,33.3803,14800.0
2010-12-21 14:10:00,45.94,45.98,45.92,45.93,19600.0,33.3731,33.4021,33.3585,33.3658,19600.0
2010-12-21 14:20:00,45.93,45.96,45.91,45.92,16000.0,33.3658,33.3876,33.3513,33.3585,16000.0
2010-12-21 14:30:00,45.92,45.95,45.86,45.88,27400.0,33.3585,33.3803,33.3149,33.3295,27400.0
2010-12-21 14:40:00,45.88,45.9,45.83,45.85,23800.0,33.3295,33.344,33.2932,33.3077,23800.0
2010-12-21 14:50:00,45.85,45.9,45.83,45.85,22200.0,33.3077,33.344,33.2932,33.3077,22200.0
2010-12-21 15:00:00,45.86,45.88,45.82,45.84,29200.0,33.3149,33.3295,33.2859,33.3004,29200.0
2010-12-21 15:10:00,45.85,45.85,45.79,45.81,49200.0,33.3077,33.3077,33.2641,33.2786,49200.0
2010-12-21 15:20:00,45.82,45.85,45.76,45.82,55200.0,33.2859,33.3077,33.2423,33.2859,55200.0
2010-12-21 15:30:00,45.82,45.85,45.77,45.84,60200.0,33.2859,33.3077,33.2496,33.3004,60200.0
2010-12-21 15:40:00,45.83,45.92,45.83,45.84,79800.0,33.2932,33.3585,33.2932,33.3004,79800.0
2010-12-21 15:50:00,45.83,45.89,45.79,45.82,150800.0,33.2932,33.3367,33.2641,33.2859,150800.0
2010-12-22 09:30:00,45.96,46.08,45.87,46.07,69600.0,33.3876,33.4748,33.3222,33.4675,69600.0
2010-12-22 09:40:00,46.1,46.24,45.73,45.96,237000.0,33.4893,33.591,33.2205,33.3876,237000.0
2010-12-22 09:50:00,45.96,46.27,45.93,46.27,76400.0,33.3876,33.6128,33.3658,33.6128,76400.0
2010-12-22 10:00:00,46.28,46.29,46.09,46.18,60200.0,33.6201,33.6273,33.482,33.5474,60200.0
2010-12-22 10:10:00,46.18,46.21,45.99,45.99,41200.0,33.5474,33.5692,33.4094,33.4094,41200.0
2010-12-22 10:20:00,45.98,46.12,45.97,46.06,29000.0,33.4021,33.5038,33.3949,33.4602,29000.0
2010-12-22 10:30:00,46.08,46.2,46.08,46.16,29000.0,33.4748,33.5619,33.4748,33.5329,29000.0
2010-12-22 10:40:00,46.16,46.22,46.04,46.15,130800.0,33.5329,33.5765,33.4457,33.5256,130800.0
2010-12-22 10:50:00,46.13,46.26,46.13,46.16,83200.0,33.5111,33.6055,33.5111,33.5329,83200.0
2010-12-22 11:00:00,46.17,46.18,46.13,46.15,18600.0,33.5401,33.5474,33.5111,33.5256,18600.0
2010-12-22 11:10:00,46.18,46.2,46.1,46.16,24600.0,33.5474,33.5619,33.4893,33.5329,24600.0
2010-12-22 11:20:00,46.13,46.13,46.03,46.08,37600.0,33.5111,33.5111,33.4384,33.4748,37600.0
2010-12-22 11:30:00,46.1,46.1,46.01,46.04,18600.0,33.4893,33.4893,33.4239,33.4457,18600.0
2010-12-22 11:40:00,46.04,46.04,45.98,45.99,14800.0,33.4457,33.4457,33.4021,33.4094,14800.0
2010-12-22 11:50:00,45.97,45.98,45.92,45.94,16600.0,33.3949,33.4021,33.3585,33.3731,16600.0
2010-12-22 12:00:00,45.96,45.97,45.93,45.93,9400.0,33.3876,33.3949,33.3658,33.3658,9400.0
2010-12-22 12:10:00,45.91,45.97,45.91,45.96,32400.0,33.3513,33.3949,33.3513,33.3876,32400.0
2010-12-22 12:20:00,45.98,46.01,45.96,45.98,22000.0,33.4021,33.4239,33.3876,33.4021,22000.0
2010-12-22 12:30:00,45.97,46.07,45.97,46.07,27200.0,33.3949,33.4675,33.3949,33.4675,27200.0
2010-12-22 12:40:00,46.07,46.08,46.02,46.04,16800.0,33.4675,33.4748,33.4312,33.4457,16800.0
2010-12-22 12:50:00,46.05,46.12,46.05,46.12,30600.0,33.453,33.5038,33.453,33.5038,30600.0
2010-12-22 13:00:00,46.12,46.13,46.09,46.12,10800.0,33.5038,33.5111,33.482,33.5038,10800.0
2010-12-22 13:10:00,46.11,46.19,46.11,46.19,12800.0,33.4966,33.5547,33.4966,33.5547,12800.0
2010-12-22 13:20:00,46.19,46.21,46.19,46.2,21600.0,33.5547,33.5692,33.5547,33.5619,21600.0
2010-12-22 13:30:00,46.2,46.25,46.19,46.24,36000.0,33.5619,33.5983,33.5547,33.591,36000.0
2010-12-22 13:40:00,46.24,46.24,46.13,46.13,20000.0,33.591,33.591,33.5111,33.5111,20000.0
2010-12-22 13:50:00,46.14,46.21,46.13,46.21,37200.0,33.5184,33.5692,33.5111,33.5692,37200.0
2010-12-22 14:00:00,46.21,46.22,46.18,46.18,35000.0,33.5692,33.5765,33.5474,33.5474,35000.0
2010-12-22 14:10:00,46.18,46.18,46.14,46.15,13600.0,33.5474,33.5474,33.5184,33.5256,13600.0
2010-12-22 14:20:00,46.14,46.19,46.14,46.18,18000.0,33.5184,33.5547,33.5184,33.5474,18000.0
2010-12-22 14:30:00,46.18,46.22,46.17,46.19,34600.0,33.5474,33.5765,33.5401,33.5547,34600.0
2010-12-22 14:40:00,46.18,46.19,46.1,46.18,31200.0,33.5474,33.5547,33.4893,33.5474,31200.0
2010-12-22 14:50:00,46.18,46.18,46.11,46.15,18000.0,33.5474,33.5474,33.4966,33.5256,18000.0
2010-12-22 15:00:00,46.15,46.16,46.08,46.08,34400.0,33.5256,33.5329,33.4748,33.4748,34400.0
2010-12-22 15:10:00,46.07,46.08,46.05,46.08,33400.0,33.4675,33.4748,33.453,33.4748,33400.0
2010-12-22 15:20:00,46.07,46.13,46.05,46.05,36600.0,33.4675,33.5111,33.453,33.453,36600.0
2010-12-22 15:30:00,46.05,46.12,46.01,46.02,75000.0,33.453,33.5038,33.4239,33.4312,75000.0
2010-12-22 15:40:00,46.01,46.13,46.01,46.07,52800.0,33.4239,33.5111,33.4239,33.4675,52800.0
2010-12-22 15:50:00,46.05,46.16,46.04,46.11,74800.0,33.453,33.5329,33.4457,33.4966,74800.0
2010-12-23 09:30:00,45.3,45.6,45.24,45.48,305000.0,32.9081,33.1261,32.8645,33.0389,305000.0
2010-12-23 09:40:00,45.46,45.72,45.27,45.49,351000.0,33.0244,33.2132,32.8863,33.0462,351000.0
2010-12-23 09:50:00,45.48,45.67,45.38,45.6,191000.0,33.0389,33.1769,32.9663,33.1261,191000.0
2010-12-23 10:00:00,45.63,45.63,45.41,45.41,66600.0,33.1479,33.1479,32.988,32.988,66600.0
2010-12-23 10:10:00,45.41,45.43,45.18,45.32,266200.0,32.988,33.0026,32.821,32.9227,266200.0
2010-12-23 10:20:00,45.32,45.51,45.16,45.5,200400.0,32.9227,33.0607,32.8064,33.0534,200400.0
2010-12-23 10:30:00,45.5,45.55,45.43,45.48,216400.0,33.0534,33.0897,33.0026,33.0389,216400.0
2010-12-23 10:40:00,45.48,45.77,45.48,45.51,266400.0,33.0389,33.2496,33.0389,33.0607,266400.0
2010-12-23 10:50:00,45.52,45.65,45.49,45.6,175600.0,33.068,33.1624,33.0462,33.1261,175600.0
2010-12-23 11:00:00,45.6,45.7,45.52,45.61,56800.0,33.1261,33.1987,33.068,33.1333,56800.0
2010-12-23 11:10:00,45.62,45.63,45.54,45.58,40800.0,33.1406,33.1479,33.0825,33.1115,40800.0
2010-12-23 11:20:00,45.59,45.6,45.52,45.55,42200.0,33.1188,33.1261,33.068,33.0897,42200.0
2010-12-23 11:30:00,45.55,45.55,45.48,45.55,31200.0,33.0897,33.0897,33.0389,33.0897,31200.0
2010-12-23 11:40:00,45.55,45.6,45.55,45.56,58800.0,33.0897,33.1261,33.0897,33.097,58800.0
2010-12-23 11:50:00,45.56,45.59,45.55,45.58,16600.0,33.097,33.1188,33.0897,33.1115,16600.0
2010-12-23 12:00:00,45.57,45.63,45.54,45.63,96000.0,33.1043,33.1479,33.0825,33.1479,96000.0
2010-12-23 12:10:00,45.63,45.85,45.63,45.83,42200.0,33.1479,33.3077,33.1479,33.2932,42200.0
2010-12-23 12:20:00,45.83,45.91,45.83,45.88,19800.0,33.2932,33.3513,33.2932,33.3295,19800.0
2010-12-23 12:30:00,45.88,45.96,45.88,45.89,35600.0,33.3295,33.3876,33.3295,33.3367,35600.0
2010-12-23 12:40:00,45.87,45.89,45.76,45.77,78600.0,33.3222,33.3367,33.2423,33.2496,78600.0
2010-12-23 12:50:00,45.76,45.76,45.65,45.73,70800.0,33.2423,33.2423,33.1624,33.2205,70800.0
2010-12-23 13:00:00,45.73,45.73,45.55,45.67,138400.0,33.2205,33.2205,33.0897,33.1769,138400.0
2010-12-23 13:10:00,45.67,45.77,45.63,45.77,53600.0,33.1769,33.2496,33.1479,33.2496,53600.0
2010-12-23 13:20:00,45.75,45.87,45.66,45.86,182800.0,33.235,33.3222,33.1697,33.3149,182800.0
2010-12-23 13:30:00,45.85,45.93,45.85,45.93,34200.0,33.3077,33.3658,33.3077,33.3658,34200.0
2010-12-23 13:40:00,45.92,45.93,45.88,45.89,39000.0,33.3585,33.3658,33.3295,33.3367,39000.0
2010-12-23 13:50:00,45.89,45.98,45.84,45.86,83400.0,33.3367,33.4021,33.3004,33.3149,83400.0
2010-12-23 14:00:00,45.87,45.95,45.84,45.93,52600.0,33.3222,33.3803,33.3004,33.3658,52600.0
2010-12-23 14:10:00,45.92,45.95,45.88,45.92,35600.0,33.3585,33.3803,33.3295,33.3585,35600.0
2010-12-23 14:20:00,45.9,45.93,45.83,45.91,43200.0,33.344,33.3658,33.2932,33.3513,43200.0
2010-12-23 14:30:00,45.91,45.98,45.91,45.97,57800.0,33.3513,33.4021,33.3513,33.3949,57800.0
2010-12-23 14:40:00,45.96,46.03,45.87,45.9,62000.0,33.3876,33.4384,33.3222,33.344,62000.0
2010-12-23 14:50:00,45.9,45.96,45.89,45.9,47200.0,33.344,33.3876,33.3367,33.344,47200.0
2010-12-23 15:00:00,45.91,45.92,45.74,45.76,108400.0,33.3513,33.3585,33.2278,33.2423,108400.0
2010-12-23 15:10:00,45.75,45.77,45.69,45.7,163600.0,33.235,33.2496,33.1915,33.1987,163600.0
2010-12-23 15:20:00,45.69,45.73,45.58,45.63,148200.0,33.1915,33.2205,33.1115,33.1479,148200.0
2010-12-23 15:30:00,45.63,45.63,45.59,45.63,99400.0,33.1479,33.1479,33.1188,33.1479,99400.0
2010-12-23 15:40:00,45.62,45.63,45.52,45.55,322200.0,33.1406,33.1479,33.068,33.0897,322200.0
2010-12-23 15:50:00,45.55,45.73,45.55,45.72,203800.0,33.0897,33.2205,33.0897,33.2132,203800.0
2010-12-27 09:30:00,45.63,45.72,45.47,45.51,42400.0,33.1479,33.2132,33.0316,33.0607,42400.0
2010-12-27 09:40:00,45.51,45.51,45.38,45.38,21000.0,33.0607,33.0607,32.9663,32.9663,21000.0
2010-12-27 09:50:00,45.39,45.4,45.32,45.35,26600.0,32.9735,32.9808,32.9227,32.9445,26600.0
2010-12-27 10:00:00,45.33,45.37,45.29,45.34,44200.0,32.9299,32.959,32.9009,32.9372,44200.0
2010-12-27 10:10:00,45.34,45.38,45.31,45.35,24400.0,32.9372,32.9663,32.9154,32.9445,24400.0
2010-12-27 10:20:00,45.35,45.35,45.2,45.21,39600.0,32.9445,32.9445,32.8355,32.8428,39600.0
2010-12-27 10:30:00,45.21,45.24,44.98,44.98,99200.0,32.8428,32.8645,32.6757,32.6757,99200.0
2010-12-27 10:40:00,45.01,45.07,44.92,45.0,109400.0,32.6975,32.7411,32.6321,32.6902,109400.0
2010-12-27 10:50:00,44.99,45.05,44.9,45.01,48400.0,32.6829,32.7265,32.6176,32.6975,48400.0
2010-12-27 11:00:00,44.99,44.99,44.85,44.85,92000.0,32.6829,32.6829,32.5812,32.5812,92000.0
2010-12-27 11:10:00,44.85,44.98,44.85,44.95,86800.0,32.5812,32.6757,32.5812,32.6539,86800.0
2010-12-27 11:20:00,44.95,45.05,44.91,45.03,174000.0,32.6539,32.7265,32.6248,32.712,174000.0
2010-12-27 11:30:00,45.03,45.04,44.87,44.9,47400.0,32.712,32.7193,32.5958,32.6176,47400.0
2010-12-27 11:40:00,44.88,44.89,44.81,44.82,60800.0,32.603,32.6103,32.5522,32.5594,60800.0
2010-12-27 11:50:00,44.81,44.83,44.77,44.77,56400.0,32.5522,32.5667,32.5231,32.5231,56400.0
2010-12-27 12:00:00,44.79,44.82,44.77,44.79,40600.0,32.5376,32.5594,32.5231,32.5376,40600.0
2010-12-27 12:10:00,44.8,44.85,44.77,44.8,59000.0,32.5449,32.5812,32.5231,32.5449,59000.0
2010-12-27 12:20:00,44.79,44.96,44.79,44.93,75800.0,32.5376,32.6611,32.5376,32.6393,75800.0
2010-12-27 12:30:00,44.93,44.97,44.88,44.97,58400.0,32.6393,32.6684,32.603,32.6684,58400.0
2010-12-27 12:40:00,44.97,44.98,44.9,44.97,37400.0,32.6684,32.6757,32.6176,32.6684,37400.0
2010-12-27 12:50:00,44.98,44.99,44.95,44.96,80400.0,32.6757,32.6829,32.6539,32.6611,80400.0
2010-12-27 13:00:00,44.98,44.99,44.91,44.92,39200.0,32.6757,32.6829,32.6248,32.6321,39200.0
2010-12-27 13:10:00,44.92,45.09,44.92,45.07,26200.0,32.6321,32.7556,32.6321,32.7411,26200.0
2010-12-27 13:20:00,45.07,45.08,45.02,45.08,24400.0,32.7411,32.7483,32.7047,32.7483,24400.0
2010-12-27 13:30:00,45.08,45.09,44.99,45.0,19200.0,32.7483,32.7556,32.6829,32.6902,19200.0
2010-12-27 13:40:00,44.99,44.99,44.94,44.97,22400.0,32.6829,32.6829,32.6466,32.6684,22400.0
2010-12-27 13:50:00,44.97,44.99,44.91,44.97,41800.0,32.6684,32.6829,32.6248,32.6684,41800.0
2010-12-27 14:00:00,44.96,44.99,44.95,44.99,32200.0,32.6611,32.6829,32.6539,32.6829,32200.0
2010-12-27 14:10:00,44.97,44.98,44.9,44.96,30000.0,32.6684,32.6757,32.6176,32.6611,30000.0
2010-12-27 14:20:00,44.96,45.02,44.96,45.0,22200.0,32.6611,32.7047,32.6611,32.6902,22200.0
2010-12-27 14:30:00,45.0,45.06,44.96,45.04,148400.0,32.6902,32.7338,32.6611,32.7193,148400.0
2010-12-27 14:40:00,45.04,45.1,45.04,45.06,36000.0,32.7193,32.7628,32.7193,32.7338,36000.0
2010-12-27 14:50:00,45.05,45.05,44.96,44.98,46000.0,32.7265,32.7265,32.6611,32.6757,46000.0
2010-12-27 15:00:00,44.98,45.02,44.93,45.01,60600.0,32.6757,32.7047,32.6393,32.6975,60600.0
2010-12-27 15:10:00,45.02,45.04,45.01,45.03,39000.0,32.7047,32.7193,32.6975,32.712,39000.0
2010-12-27 15:20:00,45.04,45.12,45.04,45.1,91400.0,32.7193,32.7774,32.7193,32.7628,91400.0
2010-12-27 15:30:00,45.1,45.1,45.05,45.06,114400.0,32.7628,32.7628,32.7265,32.7338,114400.0
2010-12-27 15:40:00,45.07,45.17,45.06,45.08,133800.0,32.7411,32.8137,32.7338,32.7483,133800.0
2010-12-27 15:50:00,45.08,45.09,45.02,45.04,197000.0,32.7483,32.7556,32.7047,32.7193,197000.0
2010-12-28 09:30:00,45.26,45.26,44.96,45.02,54200.0,32.8791,32.8791,32.6611,32.7047,54200.0
2010-12-28 09:40:00,45.01,45.17,44.97,45.12,65600.0,32.6975,32.8137,32.6684,32.7774,65600.0
2010-12-28 09:50:00,45.12,45.13,45.08,45.1,50200.0,32.7774,32.7846,32.7483,32.7628,50200.0
2010-12-28 10:00:00,45.1,45.18,45.04,45.13,99800.0,32.7628,32.821,32.7193,32.7846,99800.0
2010-12-28 10:10:00,45.13,45.28,45.13,45.28,91600.0,32.7846,32.8936,32.7846,32.8936,91600.0
2010-12-28 10:20:00,45.29,45.33,45.03,45.04,65000.0,32.9009,32.9299,32.712,32.7193,65000.0
2010-12-28 10:30:00,45.04,45.13,45.0,45.06,127800.0,32.7193,32.7846,32.6902,32.7338,127800.0
2010-12-28 10:40:00,45.05,45.05,44.99,45.0,109600.0,32.7265,32.7265,32.6829,32.6902,109600.0
2010-12-28 10:50:00,45.0,45.05,44.99,45.01,107800.0,32.6902,32.7265,32.6829,32.6975,107800.0
2010-12-28 11:00:00,45.01,45.04,44.99,45.02,72000.0,32.6975,32.7193,32.6829,32.7047,72000.0
2010-12-28 11:10:00,45.02,45.02,44.98,45.0,49400.0,32.7047,32.7047,32.6757,32.6902,49400.0
2010-12-28 11:20:00,44.99,45.01,44.97,44.97,33800.0,32.6829,32.6975,32.6684,32.6684,33800.0
2010-12-28 11:30:00,44.98,45.02,44.97,45.01,88200.0,32.6757,32.7047,32.6684,32.6975,88200.0
2010-12-28 11:40:00,45.02,45.06,45.02,45.05,17000.0,32.7047,32.7338,32.7047,32.7265,17000.0
2010-12-28 11:50:00,45.06,45.07,45.02,45.06,48400.0,32.7338,32.7411,32.7047,32.7338,48400.0
2010-12-28 12:00:00,45.05,45.06,45.02,45.03,87800.0,32.7265,32.7338,32.7047,32.712,87800.0
2010-12-28 12:10:00,45.05,45.1,45.02,45.1,69600.0,32.7265,32.7628,32.7047,32.7628,69600.0
2010-12-28 12:20:00,45.09,45.1,45.06,45.08,56600.0,32.7556,32.7628,32.7338,32.7483,56600.0
2010-12-28 12:30:00,45.08,45.09,45.07,45.08,16800.0,32.7483,32.7556,32.7411,32.7483,16800.0
2010-12-28 12:40:00,45.08,45.09,45.07,45.07,23400.0,32.7483,32.7556,32.7411,32.7411,23400.0
2010-12-28 12:50:00,45.06,45.09,45.05,45.07,26800.0,32.7338,32.7556,32.7265,32.7411,26800.0
2010-12-28 13:00:00,45.07,45.09,45.04,45.05,39800.0,32.7411,32.7556,32.7193,32.7265,39800.0
2010-12-28 13:10:00,45.06,45.07,44.99,45.02,39200.0,32.7338,32.7411,32.6829,32.7047,39200.0
2010-12-28 13:20:00,45.02,45.02,44.99,45.01,96600.0,32.7047,32.7047,32.6829,32.6975,96600.0
2010-12-28 13:30:00,45.0,45.07,44.98,45.06,54600.0,32.6902,32.7411,32.6757,32.7338,54600.0
2010-12-28 13:40:00,45.06,45.09,45.02,45.03,20800.0,32.7338,32.7556,32.7047,32.712,20800.0
2010-12-28 13:50:00,45.02,45.04,45.02,45.02,30400.0,32.7047,32.7193,32.7047,32.7047,30400.0
2010-12-28 14:00:00,45.03,45.04,44.99,44.99,71200.0,32.712,32.7193,32.6829,32.6829,71200.0
2010-12-28 14:10:00,45.0,45.01,44.99,45.0,41800.0,32.6902,32.6975,32.6829,32.6902,41800.0
2010-12-28 14:20:00,45.0,45.01,44.99,45.0,52000.0,32.6902,32.6975,32.6829,32.6902,52000.0
2010-12-28 14:30:00,45.0,45.02,44.99,45.0,64400.0,32.6902,32.7047,32.6829,32.6902,64400.0
2010-12-28 14:40:00,45.0,45.02,44.99,45.01,52000.0,32.6902,32.7047,32.6829,32.6975,52000.0
2010-12-28 14:50:00,45.02,45.08,44.99,45.02,121600.0,32.7047,32.7483,32.6829,32.7047,121600.0
2010-12-28 15:00:00,45.01,45.06,44.99,45.01,79600.0,32.6975,32.7338,32.6829,32.6975,79600.0
2010-12-28 15:10:00,45.0,45.04,45.0,45.04,44600.0,32.6902,32.7193,32.6902,32.7193,44600.0
2010-12-28 15:20:00,45.04,45.04,45.0,45.02,80400.0,32.7193,32.7193,32.6902,32.7047,80400.0
2010-12-28 15:30:00,45.02,45.03,44.99,45.0,107600.0,32.7047,32.712,32.6829,32.6902,107600.0
2010-12-28 15:40:00,45.01,45.06,45.01,45.04,79800.0,32.6975,32.7338,32.6975,32.7193,79800.0
2010-12-28 15:50:00,45.04,45.08,44.99,45.0,126800.0,32.7193,32.7483,32.6829,32.6902,126800.0
2010-12-29 09:30:00,45.24,45.32,44.99,45.18,78000.0,32.8645,32.9227,32.6829,32.821,78000.0
2010-12-29 09:40:00,45.19,45.31,45.09,45.23,71400.0,32.8282,32.9154,32.7556,32.8573,71400.0
2010-12-29 09:50:00,45.23,45.31,45.19,45.22,36000.0,32.8573,32.9154,32.8282,32.85,36000.0
2010-12-29 10:00:00,45.23,45.34,45.23,45.29,43800.0,32.8573,32.9372,32.8573,32.9009,43800.0
2010-12-29 10:10:00,45.29,45.35,45.29,45.31,37800.0,32.9009,32.9445,32.9009,32.9154,37800.0
2010-12-29 10:20:00,45.31,45.42,45.31,45.37,46600.0,32.9154,32.9953,32.9154,32.959,46600.0
2010-12-29 10:30:00,45.38,45.41,45.35,45.38,24200.0,32.9663,32.988,32.9445,32.9663,24200.0
2010-12-29 10:40:00,45.37,45.56,45.37,45.55,85600.0,32.959,33.097,32.959,33.0897,85600.0
2010-12-29 10:50:00,45.55,45.66,45.54,45.65,122000.0,33.0897,33.1697,33.0825,33.1624,122000.0
2010-12-29 11:00:00,45.65,45.69,45.59,45.61,58800.0,33.1624,33.1915,33.1188,33.1333,58800.0
2010-12-29 11:10:00,45.62,45.7,45.62,45.7,142000.0,33.1406,33.1987,33.1406,33.1987,142000.0
2010-12-29 11:20:00,45.69,45.73,45.69,45.7,36600.0,33.1915,33.2205,33.1915,33.1987,36600.0
2010-12-29 11:30:00,45.7,45.7,45.56,45.56,38000.0,33.1987,33.1987,33.097,33.097,38000.0
2010-12-29 11:40:00,45.56,45.59,45.54,45.54,30600.0,33.097,33.1188,33.0825,33.0825,30600.0
2010-12-29 11:50:00,45.54,45.54,45.49,45.51,11400.0,33.0825,33.0825,33.0462,33.0607,11400.0
2010-12-29 12:00:00,45.52,45.63,45.52,45.63,29200.0,33.068,33.1479,33.068,33.1479,29200.0
2010-12-29 12:10:00,45.63,45.65,45.58,45.6,25400.0,33.1479,33.1624,33.1115,33.1261,25400.0
2010-12-29 12:20:00,45.61,45.68,45.61,45.65,38800.0,33.1333,33.1842,33.1333,33.1624,38800.0
2010-12-29 12:30:00,45.64,45.7,45.62,45.7,35200.0,33.1551,33.1987,33.1406,33.1987,35200.0
2010-12-29 12:40:00,45.71,45.71,45.66,45.7,27400.0,33.206,33.206,33.1697,33.1987,27400.0
2010-12-29 12:50:00,45.7,45.7,45.66,45.69,10200.0,33.1987,33.1987,33.1697,33.1915,10200.0
2010-12-29 13:00:00,45.68,45.69,45.65,45.65,18600.0,33.1842,33.1915,33.1624,33.1624,18600.0
2010-12-29 13:10:00,45.66,45.66,45.64,45.65,15800.0,33.1697,33.1697,33.1551,33.1624,15800.0
2010-12-29 13:20:00,45.65,45.65,45.59,45.59,15400.0,33.1624,33.1624,33.1188,33.1188,15400.0
2010-12-29 13:30:00,45.6,45.63,45.55,45.56,22600.0,33.1261,33.1479,33.0897,33.097,22600.0
2010-12-29 13:40:00,45.55,45.55,45.49,45.5,81200.0,33.0897,33.0897,33.0462,33.0534,81200.0
2010-12-29 13:50:00,45.5,45.58,45.49,45.55,31400.0,33.0534,33.1115,33.0462,33.0897,31400.0
2010-12-29 14:00:00,45.55,45.58,45.55,45.58,30000.0,33.0897,33.1115,33.0897,33.1115,30000.0
2010-12-29 14:10:00,45.57,45.62,45.57,45.6,37800.0,33.1043,33.1406,33.1043,33.1261,37800.0
2010-12-29 14:20:00,45.6,45.67,45.6,45.66,15800.0,33.1261,33.1769,33.1261,33.1697,15800.0
2010-12-29 14:30:00,45.67,45.7,45.67,45.68,26000.0,33.1769,33.1987,33.1769,33.1842,26000.0
2010-12-29 14:40:00,45.69,45.72,45.68,45.71,26400.0,33.1915,33.2132,33.1842,33.206,26400.0
2010-12-29 14:50:00,45.71,45.75,45.7,45.71,88400.0,33.206,33.235,33.1987,33.206,88400.0
2010-12-29 15:00:00,45.71,45.74,45.7,45.74,50800.0,33.206,33.2278,33.1987,33.2278,50800.0
2010-12-29 15:10:00,45.74,45.76,45.71,45.72,39200.0,33.2278,33.2423,33.206,33.2132,39200.0
2010-12-29 15:20:00,45.72,45.74,45.66,45.67,36800.0,33.2132,33.2278,33.1697,33.1769,36800.0
2010-12-29 15:30:00,45.67,45.76,45.66,45.75,50200.0,33.1769,33.2423,33.1697,33.235,50200.0
2010-12-29 15:40:00,45.75,45.77,45.67,45.7,123200.0,33.235,33.2496,33.1769,33.1987,123200.0
2010-12-29 15:50:00,45.7,45.7,45.58,45.6,199800.0,33.1987,33.1987,33.1115,33.1261,199800.0
2010-12-30 09:30:00,45.61,45.93,45.61,45.91,62600.0,33.1333,33.3658,33.1333,33.3513,62600.0
2010-12-30 09:40:00,45.9,46.03,45.8,45.8,67000.0,33.344,33.4384,33.2714,33.2714,67000.0
2010-12-30 09:50:00,45.8,45.87,45.64,45.67,47400.0,33.2714,33.3222,33.1551,33.1769,47400.0
2010-12-30 10:00:00,45.7,45.71,45.46,45.54,74800.0,33.1987,33.206,33.0244,33.0825,74800.0
2010-12-30 10:10:00,45.54,45.76,45.44,45.69,88400.0,33.0825,33.2423,33.0098,33.1915,88400.0
2010-12-30 10:20:00,45.69,45.82,45.68,45.81,59600.0,33.1915,33.2859,33.1842,33.2786,59600.0
2010-12-30 10:30:00,45.81,45.93,45.8,45.88,89600.0,33.2786,33.3658,33.2714,33.3295,89600.0
2010-12-30 10:40:00,45.88,45.91,45.8,45.87,104200.0,33.3295,33.3513,33.2714,33.3222,104200.0
2010-12-30 10:50:00,45.86,45.9,45.77,45.77,65000.0,33.3149,33.344,33.2496,33.2496,65000.0
2010-12-30 11:00:00,45.8,45.87,45.76,45.79,136800.0,33.2714,33.3222,33.2423,33.2641,136800.0
2010-12-30 11:10:00,45.79,45.82,45.63,45.65,110400.0,33.2641,33.2859,33.1479,33.1624,110400.0
2010-12-30 11:20:00,45.65,45.77,45.62,45.66,34000.0,33.1624,33.2496,33.1406,33.1697,34000.0
2010-12-30 11:30:00,45.64,45.8,45.62,45.74,39600.0,33.1551,33.2714,33.1406,33.2278,39600.0
2010-12-30 11:40:00,45.74,45.77,45.71,45.74,22800.0,33.2278,33.2496,33.206,33.2278,22800.0
2010-12-30 11:50:00,45.74,45.74,45.59,45.66,45400.0,33.2278,33.2278,33.1188,33.1697,45400.0
2010-12-30 12:00:00,45.67,45.69,45.57,45.62,18600.0,33.1769,33.1915,33.1043,33.1406,18600.0
2010-12-30 12:10:00,45.62,45.66,45.55,45.66,15000.0,33.1406,33.1697,33.0897,33.1697,15000.0
2010-12-30 12:20:00,45.66,45.66,45.57,45.58,8200.0,33.1697,33.1697,33.1043,33.1115,8200.0
2010-12-30 12:30:00,45.59,45.68,45.53,45.67,40400.0,33.1188,33.1842,33.0752,33.1769,40400.0
2010-12-30 12:40:00,45.66,45.71,45.66,45.69,11400.0,33.1697,33.206,33.1697,33.1915,11400.0
2010-12-30 12:50:00,45.69,45.71,45.65,45.7,71400.0,33.1915,33.206,33.1624,33.1987,71400.0
2010-12-30 13:00:00,45.7,45.7,45.62,45.67,22200.0,33.1987,33.1987,33.1406,33.1769,22200.0
2010-12-30 13:10:00,45.67,45.72,45.65,45.72,18400.0,33.1769,33.2132,33.1624,33.2132,18400.0
2010-12-30 13:20:00,45.72,45.72,45.67,45.69,13000.0,33.2132,33.2132,33.1769,33.1915,13000.0
2010-12-30 13:30:00,45.7,45.73,45.68,45.71,21800.0,33.1987,33.2205,33.1842,33.206,21800.0
2010-12-30 13:40:00,45.72,45.76,45.67,45.75,53800.0,33.2132,33.2423,33.1769,33.235,53800.0
2010-12-30 13:50:00,45.74,45.79,45.73,45.79,23000.0,33.2278,33.2641,33.2205,33.2641,23000.0
2010-12-30 14:00:00,45.79,45.79,45.68,45.69,25400.0,33.2641,33.2641,33.1842,33.1915,25400.0
2010-12-30 14:10:00,45.69,45.73,45.68,45.71,15400.0,33.1915,33.2205,33.1842,33.206,15400.0
2010-12-30 14:20:00,45.71,45.77,45.69,45.75,15800.0,33.206,33.2496,33.1915,33.235,15800.0
2010-12-30 14:30:00,45.74,45.8,45.72,45.73,34200.0,33.2278,33.2714,33.2132,33.2205,34200.0
2010-12-30 14:40:00,45.73,45.78,45.7,45.74,74600.0,33.2205,33.2568,33.1987,33.2278,74600.0
2010-12-30 14:50:00,45.74,45.75,45.68,45.73,28200.0,33.2278,33.235,33.1842,33.2205,28200.0
2010-12-30 15:00:00,45.73,45.77,45.71,45.75,50600.0,33.2205,33.2496,33.206,33.235,50600.0
2010-12-30 15:10:00,45.74,45.82,45.74,45.79,42800.0,33.2278,33.2859,33.2278,33.2641,42800.0
2010-12-30 15:20:00,45.79,45.9,45.79,45.88,69800.0,33.2641,33.344,33.2641,33.3295,69800.0
2010-12-30 15:30:00,45.89,45.91,45.85,45.85,101800.0,33.3367,33.3513,33.3077,33.3077,101800.0
2010-12-30 15:40:00,45.85,45.89,45.77,45.85,122000.0,33.3077,33.3367,33.2496,33.3077,122000.0
2010-12-30 15:50:00,45.85,45.92,45.83,45.88,211000.0,33.3077,33.3585,33.2932,33.3295,211000.0
2010-12-31 09:30:00,45.83,45.88,45.73,45.82,43400.0,33.2932,33.3295,33.2205,33.2859,43400.0
2010-12-31 09:40:00,45.77,45.92,45.74,45.92,153000.0,33.2496,33.3585,33.2278,33.3585,153000.0
2010-12-31 09:50:00,45.93,45.97,45.77,45.83,33800.0,33.3658,33.3949,33.2496,33.2932,33800.0
2010-12-31 10:00:00,45.84,45.85,45.72,45.74,55800.0,33.3004,33.3077,33.2132,33.2278,55800.0
2010-12-31 10:10:00,45.74,45.79,45.66,45.66,40200.0,33.2278,33.2641,33.1697,33.1697,40200.0
2010-12-31 10:20:00,45.66,45.81,45.66,45.8,40200.0,33.1697,33.2786,33.1697,33.2714,40200.0
2010-12-31 10:30:00,45.81,45.94,45.77,45.83,43600.0,33.2786,33.3731,33.2496,33.2932,43600.0
2010-12-31 10:40:00,45.83,45.94,45.82,45.93,23600.0,33.2932,33.3731,33.2859,33.3658,23600.0
2010-12-31 10:50:00,45.95,45.99,45.94,45.97,28200.0,33.3803,33.4094,33.3731,33.3949,28200.0
2010-12-31 11:00:00,45.97,45.98,45.83,45.9,41800.0,33.3949,33.4021,33.2932,33.344,41800.0
2010-12-31 11:10:00,45.91,45.99,45.89,45.97,26000.0,33.3513,33.4094,33.3367,33.3949,26000.0
2010-12-31 11:20:00,45.98,46.05,45.97,46.02,27400.0,33.4021,33.453,33.3949,33.4312,27400.0
2010-12-31 11:30:00,46.0,46.02,45.94,45.97,20200.0,33.4166,33.4312,33.3731,33.3949,20200.0
2010-12-31 11:40:00,45.96,45.97,45.93,45.95,27600.0,33.3876,33.3949,33.3658,33.3803,27600.0
2010-12-31 11:50:00,45.95,45.95,45.91,45.91,22800.0,33.3803,33.3803,33.3513,33.3513,22800.0
2010-12-31 12:00:00,45.91,45.91,45.83,45.83,21200.0,33.3513,33.3513,33.2932,33.2932,21200.0
2010-12-31 12:10:00,45.83,45.85,45.82,45.82,19000.0,33.2932,33.3077,33.2859,33.2859,19000.0
2010-12-31 12:20:00,45.82,45.87,45.81,45.87,13400.0,33.2859,33.3222,33.2786,33.3222,13400.0
2010-12-31 12:30:00,45.87,45.88,45.82,45.83,15800.0,33.3222,33.3295,33.2859,33.2932,15800.0
2010-12-31 12:40:00,45.83,45.83,45.77,45.77,27200.0,33.2932,33.2932,33.2496,33.2496,27200.0
2010-12-31 12:50:00,45.79,45.82,45.78,45.82,23000.0,33.2641,33.2859,33.2568,33.2859,23000.0
2010-12-31 13:00:00,45.81,45.84,45.8,45.81,17400.0,33.2786,33.3004,33.2714,33.2786,17400.0
2010-12-31 13:10:00,45.81,45.86,45.8,45.84,15000.0,33.2786,33.3149,33.2714,33.3004,15000.0
2010-12-31 13:20:00,45.84,45.85,45.8,45.8,62200.0,33.3004,33.3077,33.2714,33.2714,62200.0
2010-12-31 13:30:00,45.81,45.9,45.77,45.9,24400.0,33.2786,33.344,33.2496,33.344,24400.0
2010-12-31 13:40:00,45.9,45.92,45.85,45.89,16400.0,33.344,33.3585,33.3077,33.3367,16400.0
2010-12-31 13:50:00,45.89,45.93,45.87,45.92,6600.0,33.3367,33.3658,33.3222,33.3585,6600.0
2010-12-31 14:00:00,45.91,45.93,45.91,45.93,12200.0,33.3513,33.3658,33.3513,33.3658,12200.0
2010-12-31 14:10:00,45.93,45.99,45.92,45.98,19600.0,33.3658,33.4094,33.3585,33.4021,19600.0
2010-12-31 14:20:00,45.98,46.02,45.98,45.98,40200.0,33.4021,33.4312,33.4021,33.4021,40200.0
2010-12-31 14:30:00,45.98,46.02,45.97,46.02,12200.0,33.4021,33.4312,33.3949,33.4312,12200.0
2010-12-31 14:40:00,46.02,46.06,46.0,46.0,48400.0,33.4312,33.4602,33.4166,33.4166,48400.0
2010-12-31 14:50:00,45.99,45.99,45.92,45.93,34000.0,33.4094,33.4094,33.3585,33.3658,34000.0
2010-12-31 15:00:00,45.92,45.96,45.91,45.94,21000.0,33.3585,33.3876,33.3513,33.3731,21000.0
2010-12-31 15:10:00,45.92,45.93,45.88,45.9,68200.0,33.3585,33.3658,33.3295,33.344,68200.0
2010-12-31 15:20:00,45.9,45.92,45.87,45.9,54600.0,33.344,33.3585,33.3222,33.344,54600.0
2010-12-31 15:30:00,45.89,45.91,45.84,45.9,94800.0,33.3367,33.3513,33.3004,33.344,94800.0
2010-12-31 15:40:00,45.91,45.93,45.69,45.7,85200.0,33.3513,33.3658,33.1915,33.1987,85200.0
2010-12-31 15:50:00,45.7,45.77,45.68,45.73,235200.0,33.1987,33.2496,33.1842,33.2205,235200.0
2011-01-03 09:30:00,46.23,46.52,46.13,46.42,161600.0,33.5837,33.7944,33.5111,33.7218,161600.0
2011-01-03 09:40:00,46.37,46.47,46.33,46.45,66600.0,33.6854,33.7581,33.6564,33.7436,66600.0
2011-01-03 09:50:00,46.44,46.48,46.38,46.45,123200.0,33.7363,33.7653,33.6927,33.7436,123200.0
2011-01-03 10:00:00,46.44,46.44,46.31,46.37,90600.0,33.7363,33.7363,33.6418,33.6854,90600.0
2011-01-03 10:10:00,46.37,46.49,46.34,46.46,43400.0,33.6854,33.7726,33.6636,33.7508,43400.0
2011-01-03 10:20:00,46.44,46.52,46.41,46.48,118000.0,33.7363,33.7944,33.7145,33.7653,118000.0
2011-01-03 10:30:00,46.47,46.53,46.42,46.46,102800.0,33.7581,33.8017,33.7218,33.7508,102800.0
2011-01-03 10:40:00,46.47,46.58,46.42,46.48,60800.0,33.7581,33.838,33.7218,33.7653,60800.0
2011-01-03 10:50:00,46.49,46.55,46.48,46.49,65000.0,33.7726,33.8162,33.7653,33.7726,65000.0
2011-01-03 11:00:00,46.51,46.53,46.43,46.48,69200.0,33.7871,33.8017,33.729,33.7653,69200.0
2011-01-03 11:10:00,46.49,46.58,46.46,46.55,87400.0,33.7726,33.838,33.7508,33.8162,87400.0
2011-01-03 11:20:00,46.55,46.68,46.54,46.63,46600.0,33.8162,33.9106,33.8089,33.8743,46600.0
2011-01-03 11:30:00,46.64,46.75,46.63,46.73,84800.0,33.8816,33.9615,33.8743,33.947,84800.0
2011-01-03 11:40:00,46.73,46.73,46.58,46.58,68800.0,33.947,33.947,33.838,33.838,68800.0
2011-01-03 11:50:00,46.57,46.57,46.49,46.52,50000.0,33.8307,33.8307,33.7726,33.7944,50000.0
2011-01-03 12:00:00,46.55,46.67,46.52,46.64,63600.0,33.8162,33.9034,33.7944,33.8816,63600.0
2011-01-03 12:10:00,46.66,46.67,46.57,46.61,51600.0,33.8961,33.9034,33.8307,33.8598,51600.0
2011-01-03 12:20:00,46.63,46.69,46.58,46.58,84000.0,33.8743,33.9179,33.838,33.838,84000.0
2011-01-03 12:30:00,46.58,46.59,46.52,46.52,38400.0,33.838,33.8453,33.7944,33.7944,38400.0
2011-01-03 12:40:00,46.52,46.57,46.51,46.52,37600.0,33.7944,33.8307,33.7871,33.7944,37600.0
2011-01-03 12:50:00,46.54,46.56,46.49,46.5,35200.0,33.8089,33.8235,33.7726,33.7799,35200.0
2011-01-03 13:00:00,46.5,46.58,46.45,46.5,149800.0,33.7799,33.838,33.7436,33.7799,149800.0
2011-01-03 13:10:00,46.51,46.55,46.45,46.47,190400.0,33.7871,33.8162,33.7436,33.7581,190400.0
2011-01-03 13:20:00,46.46,46.51,46.44,46.46,113000.0,33.7508,33.7871,33.7363,33.7508,113000.0
2011-01-03 13:30:00,46.46,46.46,46.36,46.37,36000.0,33.7508,33.7508,33.6782,33.6854,36000.0
2011-01-03 13:40:00,46.37,46.42,46.35,46.35,158400.0,33.6854,33.7218,33.6709,33.6709,158400.0
2011-01-03 13:50:00,46.35,46.42,46.35,46.42,23200.0,33.6709,33.7218,33.6709,33.7218,23200.0
2011-01-03 14:00:00,46.41,46.44,46.37,46.38,30600.0,33.7145,33.7363,33.6854,33.6927,30600.0
2011-01-03 14:10:00,46.39,46.39,46.31,46.34,62400.0,33.7,33.7,33.6418,33.6636,62400.0
2011-01-03 14:20:00,46.34,46.38,46.24,46.26,49800.0,33.6636,33.6927,33.591,33.6055,49800.0
2011-01-03 14:30:00,46.26,46.3,46.2,46.26,134800.0,33.6055,33.6346,33.5619,33.6055,134800.0
2011-01-03 14:40:00,46.26,46.41,46.26,46.34,51200.0,33.6055,33.7145,33.6055,33.6636,51200.0
2011-01-03 14:50:00,46.34,46.39,46.33,46.37,44400.0,33.6636,33.7,33.6564,33.6854,44400.0
2011-01-03 15:00:00,46.37,46.38,46.35,46.38,94800.0,33.6854,33.6927,33.6709,33.6927,94800.0
2011-01-03 15:10:00,46.38,46.38,46.3,46.33,115200.0,33.6927,33.6927,33.6346,33.6564,115200.0
2011-01-03 15:20:00,46.33,46.33,46.22,46.25,49800.0,33.6564,33.6564,33.5765,33.5983,49800.0
2011-01-03 15:30:00,46.24,46.32,46.16,46.17,68400.0,33.591,33.6491,33.5329,33.5401,68400.0
2011-01-03 15:40:00,46.16,46.23,46.13,46.22,103200.0,33.5329,33.5837,33.5111,33.5765,103200.0
2011-01-03 15:50:00,46.21,46.3,46.15,46.18,227800.0,33.5692,33.6346,33.5256,33.5474,227800.0
2011-01-04 09:30:00,46.54,46.64,46.1,46.22,181600.0,33.8089,33.8816,33.4893,33.5765,181600.0
2011-01-04 09:40:00,46.22,46.24,46.13,46.19,184400.0,33.5765,33.591,33.5111,33.5547,184400.0
2011-01-04 09:50:00,46.19,46.47,46.1,46.13,141400.0,33.5547,33.7581,33.4893,33.5111,141400.0
2011-01-04 10:00:00,46.15,46.41,46.1,46.37,194200.0,33.5256,33.7145,33.4893,33.6854,194200.0
2011-01-04 10:10:00,46.37,46.39,46.19,46.23,83200.0,33.6854,33.7,33.5547,33.5837,83200.0
2011-01-04 10:20:00,46.22,46.37,46.21,46.35,69400.0,33.5765,33.6854,33.5692,33.6709,69400.0
2011-01-04 10:30:00,46.36,46.4,46.11,46.2,214200.0,33.6782,33.7072,33.4966,33.5619,214200.0
2011-01-04 10:40:00,46.19,46.23,46.04,46.17,98600.0,33.5547,33.5837,33.4457,33.5401,98600.0
2011-01-04 10:50:00,46.16,46.16,45.97,45.99,81800.0,33.5329,33.5329,33.3949,33.4094,81800.0
2011-01-04 11:00:00,46.0,46.08,45.83,45.85,98200.0,33.4166,33.4748,33.2932,33.3077,98200.0
2011-01-04 11:10:00,45.86,45.92,45.82,45.92,78800.0,33.3149,33.3585,33.2859,33.3585,78800.0
2011-01-04 11:20:00,45.93,46.04,45.91,45.98,138400.0,33.3658,33.4457,33.3513,33.4021,138400.0
2011-01-04 11:30:00,45.97,46.16,45.97,46.13,55800.0,33.3949,33.5329,33.3949,33.5111,55800.0
2011-01-04 11:40:00,46.13,46.22,46.13,46.18,68200.0,33.5111,33.5765,33.5111,33.5474,68200.0
2011-01-04 11:50:00,46.18,46.21,46.13,46.14,46200.0,33.5474,33.5692,33.5111,33.5184,46200.0
2011-01-04 12:00:00,46.13,46.16,46.01,46.01,44200.0,33.5111,33.5329,33.4239,33.4239,44200.0
2011-01-04 12:10:00,46.02,46.16,46.02,46.13,48400.0,33.4312,33.5329,33.4312,33.5111,48400.0
2011-01-04 12:20:00,46.13,46.13,45.95,45.99,51000.0,33.5111,33.5111,33.3803,33.4094,51000.0
2011-01-04 12:30:00,45.99,46.04,45.9,45.91,62400.0,33.4094,33.4457,33.344,33.3513,62400.0
2011-01-04 12:40:00,45.91,45.93,45.8,45.81,80600.0,33.3513,33.3658,33.2714,33.2786,80600.0
2011-01-04 12:50:00,45.82,45.84,45.76,45.84,65200.0,33.2859,33.3004,33.2423,33.3004,65200.0
2011-01-04 13:00:00,45.84,45.88,45.76,45.81,170000.0,33.3004,33.3295,33.2423,33.2786,170000.0
2011-01-04 13:10:00,45.82,45.87,45.82,45.87,53400.0,33.2859,33.3222,33.2859,33.3222,53400.0
2011-01-04 13:20:00,45.87,45.88,45.77,45.85,56600.0,33.3222,33.3295,33.2496,33.3077,56600.0
2011-01-04 13:30:00,45.85,45.85,45.77,45.82,67800.0,33.3077,33.3077,33.2496,33.2859,67800.0
2011-01-04 13:40:00,45.82,45.82,45.74,45.77,89200.0,33.2859,33.2859,33.2278,33.2496,89200.0
2011-01-04 13:50:00,45.79,45.84,45.74,45.83,48600.0,33.2641,33.3004,33.2278,33.2932,48600.0
2011-01-04 14:00:00,45.83,45.88,45.77,45.82,98000.0,33.2932,33.3295,33.2496,33.2859,98000.0
2011-01-04 14:10:00,45.82,45.88,45.79,45.83,66000.0,33.2859,33.3295,33.2641,33.2932,66000.0
2011-01-04 14:20:00,45.83,45.9,45.77,45.79,86000.0,33.2932,33.344,33.2496,33.2641,86000.0
2011-01-04 14:30:00,45.8,45.8,45.7,45.74,57600.0,33.2714,33.2714,33.1987,33.2278,57600.0
2011-01-04 14:40:00,45.75,45.83,45.75,45.83,91800.0,33.235,33.2932,33.235,33.2932,91800.0
2011-01-04 14:50:00,45.84,45.9,45.83,45.83,49200.0,33.3004,33.344,33.2932,33.2932,49200.0
2011-01-04 15:00:00,45.83,45.92,45.83,45.87,54400.0,33.2932,33.3585,33.2932,33.3222,54400.0
2011-01-04 15:10:00,45.88,45.91,45.85,45.88,70000.0,33.3295,33.3513,33.3077,33.3295,70000.0
2011-01-04 15:20:00,45.88,46.04,45.85,45.96,107400.0,33.3295,33.4457,33.3077,33.3876,107400.0
2011-01-04 15:30:00,45.97,45.98,45.85,45.9,154200.0,33.3949,33.4021,33.3077,33.344,154200.0
2011-01-04 15:40:00,45.89,46.01,45.89,45.98,168200.0,33.3367,33.4239,33.3367,33.4021,168200.0
2011-01-04 15:50:00,45.98,46.09,45.97,46.06,164400.0,33.4021,33.482,33.3949,33.4602,164400.0
2011-01-05 09:30:00,45.63,45.74,45.42,45.57,174600.0,33.1479,33.2278,32.9953,33.1043,174600.0
2011-01-05 09:40:00,45.55,45.66,45.51,45.58,183800.0,33.0897,33.1697,33.0607,33.1115,183800.0
2011-01-05 09:50:00,45.6,45.63,45.47,45.51,139800.0,33.1261,33.1479,33.0316,33.0607,139800.0
2011-01-05 10:00:00,45.53,45.78,45.52,45.78,54200.0,33.0752,33.2568,33.068,33.2568,54200.0
2011-01-05 10:10:00,45.79,45.93,45.74,45.87,82000.0,33.2641,33.3658,33.2278,33.3222,82000.0
2011-01-05 10:20:00,45.88,45.95,45.79,45.88,27400.0,33.3295,33.3803,33.2641,33.3295,27400.0
2011-01-05 10:30:00,45.88,45.89,45.64,45.64,49000.0,33.3295,33.3367,33.1551,33.1551,49000.0
2011-01-05 10:40:00,45.67,45.96,45.67,45.95,50400.0,33.1769,33.3876,33.1769,33.3803,50400.0
2011-01-05 10:50:00,45.93,45.94,45.77,45.8,31200.0,33.3658,33.3731,33.2496,33.2714,31200.0
2011-01-05 11:00:00,45.78,45.84,45.7,45.83,20000.0,33.2568,33.3004,33.1987,33.2932,20000.0
2011-01-05 11:10:00,45.82,45.93,45.82,45.92,37200.0,33.2859,33.3658,33.2859,33.3585,37200.0
2011-01-05 11:20:00,45.91,46.12,45.86,46.08,56200.0,33.3513,33.5038,33.3149,33.4748,56200.0
2011-01-05 11:30:00,46.06,46.2,46.06,46.18,39800.0,33.4602,33.5619,33.4602,33.5474,39800.0
2011-01-05 11:40:00,46.2,46.21,46.04,46.04,107000.0,33.5619,33.5692,33.4457,33.4457,107000.0
2011-01-05 11:50:00,46.05,46.17,46.02,46.13,35200.0,33.453,33.5401,33.4312,33.5111,35200.0
2011-01-05 12:00:00,46.12,46.23,46.12,46.23,65600.0,33.5038,33.5837,33.5038,33.5837,65600.0
2011-01-05 12:10:00,46.22,46.23,46.05,46.13,96600.0,33.5765,33.5837,33.453,33.5111,96600.0
2011-01-05 12:20:00,46.13,46.2,46.02,46.15,146400.0,33.5111,33.5619,33.4312,33.5256,146400.0
2011-01-05 12:30:00,46.13,46.22,46.13,46.19,38200.0,33.5111,33.5765,33.5111,33.5547,38200.0
2011-01-05 12:40:00,46.18,46.29,46.15,46.28,43200.0,33.5474,33.6273,33.5256,33.6201,43200.0
2011-01-05 12:50:00,46.27,46.36,46.26,46.34,30200.0,33.6128,33.6782,33.6055,33.6636,30200.0
2011-01-05 13:00:00,46.35,46.4,46.33,46.38,45600.0,33.6709,33.7072,33.6564,33.6927,45600.0
2011-01-05 13:10:00,46.38,46.44,46.35,46.37,35600.0,33.6927,33.7363,33.6709,33.6854,35600.0
2011-01-05 13:20:00,46.37,46.45,46.36,46.43,16600.0,33.6854,33.7436,33.6782,33.729,16600.0
2011-01-05 13:30:00,46.42,46.43,46.35,46.4,45000.0,33.7218,33.729,33.6709,33.7072,45000.0
2011-01-05 13:40:00,46.4,46.48,46.36,46.42,55600.0,33.7072,33.7653,33.6782,33.7218,55600.0
2011-01-05 13:50:00,46.43,46.48,46.41,46.42,38000.0,33.729,33.7653,33.7145,33.7218,38000.0
2011-01-05 14:00:00,46.43,46.49,46.39,46.49,115200.0,33.729,33.7726,33.7,33.7726,115200.0
2011-01-05 14:10:00,46.48,46.48,46.41,46.46,57400.0,33.7653,33.7653,33.7145,33.7508,57400.0
2011-01-05 14:20:00,46.46,46.48,46.4,46.4,72200.0,33.7508,33.7653,33.7072,33.7072,72200.0
2011-01-05 14:30:00,46.4,46.41,46.32,46.33,33800.0,33.7072,33.7145,33.6491,33.6564,33800.0
2011-01-05 14:40:00,46.33,46.34,46.23,46.24,61600.0,33.6564,33.6636,33.5837,33.591,61600.0
2011-01-05 14:50:00,46.24,46.24,46.17,46.19,118400.0,33.591,33.591,33.5401,33.5547,118400.0
2011-01-05 15:00:00,46.19,46.25,46.16,46.21,106000.0,33.5547,33.5983,33.5329,33.5692,106000.0
2011-01-05 15:10:00,46.2,46.26,46.16,46.24,106000.0,33.5619,33.6055,33.5329,33.591,106000.0
2011-01-05 15:20:00,46.24,46.26,46.08,46.08,153000.0,33.591,33.6055,33.4748,33.4748,153000.0
2011-01-05 15:30:00,46.09,46.24,46.09,46.18,205200.0,33.482,33.591,33.482,33.5474,205200.0
2011-01-05 15:40:00,46.19,46.19,46.09,46.13,229200.0,33.5547,33.5547,33.482,33.5111,229200.0
2011-01-05 15:50:00,46.13,46.19,46.09,46.19,298200.0,33.5111,33.5547,33.482,33.5547,298200.0
2011-01-06 09:30:00,46.68,46.73,46.43,46.6,227800.0,33.9106,33.947,33.729,33.8525,227800.0
2011-01-06 09:40:00,46.59,46.74,46.56,46.57,139400.0,33.8453,33.9542,33.8235,33.8307,139400.0
2011-01-06 09:50:00,46.57,46.63,46.32,46.34,111200.0,33.8307,33.8743,33.6491,33.6636,111200.0
2011-01-06 10:00:00,46.33,46.37,46.22,46.22,242600.0,33.6564,33.6854,33.5765,33.5765,242600.0
2011-01-06 10:10:00,46.21,46.49,46.15,46.47,219600.0,33.5692,33.7726,33.5256,33.7581,219600.0
2011-01-06 10:20:00,46.47,46.62,46.44,46.55,167000.0,33.7581,33.867,33.7363,33.8162,167000.0
2011-01-06 10:30:00,46.57,46.81,46.51,46.81,167000.0,33.8307,34.0051,33.7871,34.0051,167000.0
2011-01-06 10:40:00,46.8,46.93,46.74,46.74,123600.0,33.9978,34.0922,33.9542,33.9542,123600.0
2011-01-06 10:50:00,46.74,46.77,46.6,46.72,157800.0,33.9542,33.976,33.8525,33.9397,157800.0
2011-01-06 11:00:00,46.73,46.74,46.35,46.41,81800.0,33.947,33.9542,33.6709,33.7145,81800.0
2011-01-06 11:10:00,46.43,46.65,46.38,46.63,65400.0,33.729,33.8888,33.6927,33.8743,65400.0
2011-01-06 11:20:00,46.62,46.7,46.62,46.7,24600.0,33.867,33.9252,33.867,33.9252,24600.0
2011-01-06 11:30:00,46.69,46.75,46.68,46.68,39600.0,33.9179,33.9615,33.9106,33.9106,39600.0
2011-01-06 11:40:00,46.68,46.72,46.6,46.7,62600.0,33.9106,33.9397,33.8525,33.9252,62600.0
2011-01-06 11:50:00,46.71,46.72,46.59,46.6,43200.0,33.9324,33.9397,33.8453,33.8525,43200.0
2011-01-06 12:00:00,46.6,46.61,46.51,46.51,73400.0,33.8525,33.8598,33.7871,33.7871,73400.0
2011-01-06 12:10:00,46.52,46.59,46.49,46.58,81200.0,33.7944,33.8453,33.7726,33.838,81200.0
2011-01-06 12:20:00,46.56,46.63,46.53,46.63,54800.0,33.8235,33.8743,33.8017,33.8743,54800.0
2011-01-06 12:30:00,46.63,46.71,46.62,46.71,68200.0,33.8743,33.9324,33.867,33.9324,68200.0
2011-01-06 12:40:00,46.71,46.88,46.68,46.87,69600.0,33.9324,34.0559,33.9106,34.0487,69600.0
2011-01-06 12:50:00,46.86,46.92,46.82,46.85,65800.0,34.0414,34.085,34.0123,34.0341,65800.0
2011-01-06 13:00:00,46.84,46.84,46.74,46.77,142200.0,34.0269,34.0269,33.9542,33.976,142200.0
2011-01-06 13:10:00,46.77,46.88,46.76,46.86,44000.0,33.976,34.0559,33.9688,34.0414,44000.0
2011-01-06 13:20:00,46.85,46.9,46.83,46.87,226400.0,34.0341,34.0705,34.0196,34.0487,226400.0
2011-01-06 13:30:00,46.86,46.93,46.81,46.92,76800.0,34.0414,34.0922,34.0051,34.085,76800.0
2011-01-06 13:40:00,46.92,47.03,46.9,47.02,63800.0,34.085,34.1649,34.0705,34.1576,63800.0
2011-01-06 13:50:00,47.03,47.22,47.03,47.15,197000.0,34.1649,34.3029,34.1649,34.2521,197000.0
2011-01-06 14:00:00,47.15,47.16,47.02,47.06,168600.0,34.2521,34.2593,34.1576,34.1867,168600.0
2011-01-06 14:10:00,47.07,47.11,47.02,47.05,42800.0,34.194,34.223,34.1576,34.1794,42800.0
2011-01-06 14:20:00,47.04,47.12,47.02,47.06,43800.0,34.1722,34.2303,34.1576,34.1867,43800.0
2011-01-06 14:30:00,47.06,47.08,46.93,46.93,52800.0,34.1867,34.2012,34.0922,34.0922,52800.0
2011-01-06 14:40:00,46.94,46.95,46.85,46.87,105600.0,34.0995,34.1068,34.0341,34.0487,105600.0
2011-01-06 14:50:00,46.87,46.88,46.76,46.76,137200.0,34.0487,34.0559,33.9688,33.9688,137200.0
2011-01-06 15:00:00,46.76,46.78,46.71,46.72,184200.0,33.9688,33.9833,33.9324,33.9397,184200.0
2011-01-06 15:10:00,46.72,46.75,46.57,46.6,166800.0,33.9397,33.9615,33.8307,33.8525,166800.0
2011-01-06 15:20:00,46.59,46.63,46.47,46.49,154800.0,33.8453,33.8743,33.7581,33.7726,154800.0
2011-01-06 15:30:00,46.49,46.49,46.35,46.4,254800.0,33.7726,33.7726,33.6709,33.7072,254800.0
2011-01-06 15:40:00,46.4,46.42,46.29,46.37,266600.0,33.7072,33.7218,33.6273,33.6854,266600.0
2011-01-06 15:50:00,46.38,46.47,46.33,46.42,357800.0,33.6927,33.7581,33.6564,33.7218,357800.0
2011-01-07 09:30:00,46.63,47.02,46.46,46.92,140000.0,33.8743,34.1576,33.7508,34.085,140000.0
2011-01-07 09:40:00,46.91,46.95,46.55,46.57,140400.0,34.0777,34.1068,33.8162,33.8307,140400.0
2011-01-07 09:50:00,46.58,46.81,46.51,46.76,150200.0,33.838,34.0051,33.7871,33.9688,150200.0
2011-01-07 10:00:00,46.75,46.84,46.7,46.76,51000.0,33.9615,34.0269,33.9252,33.9688,51000.0
2011-01-07 10:10:00,46.77,46.85,46.73,46.8,70600.0,33.976,34.0341,33.947,33.9978,70600.0
2011-01-07 10:20:00,46.78,46.8,46.69,46.73,54400.0,33.9833,33.9978,33.9179,33.947,54400.0
2011-01-07 10:30:00,46.76,46.8,46.66,46.7,101800.0,33.9688,33.9978,33.8961,33.9252,101800.0
2011-01-07 10:40:00,46.69,46.72,46.5,46.72,95200.0,33.9179,33.9397,33.7799,33.9397,95200.0
2011-01-07 10:50:00,46.72,46.75,46.52,46.75,156000.0,33.9397,33.9615,33.7944,33.9615,156000.0
2011-01-07 11:00:00,46.74,46.8,46.57,46.79,278200.0,33.9542,33.9978,33.8307,33.9905,278200.0
2011-01-07 11:10:00,46.8,46.98,46.78,46.95,263800.0,33.9978,34.1286,33.9833,34.1068,263800.0
2011-01-07 11:20:00,46.96,47.0,46.83,46.94,71800.0,34.114,34.1431,34.0196,34.0995,71800.0
2011-01-07 11:30:00,46.95,46.97,46.75,46.88,91000.0,34.1068,34.1213,33.9615,34.0559,91000.0
2011-01-07 11:40:00,46.86,46.92,46.73,46.79,144800.0,34.0414,34.085,33.947,33.9905,144800.0
2011-01-07 11:50:00,46.8,46.9,46.74,46.88,72800.0,33.9978,34.0705,33.9542,34.0559,72800.0
2011-01-07 12:00:00,46.88,47.0,46.82,47.0,52200.0,34.0559,34.1431,34.0123,34.1431,52200.0
2011-01-07 12:10:00,47.0,47.0,46.84,46.88,50800.0,34.1431,34.1431,34.0269,34.0559,50800.0
2011-01-07 12:20:00,46.91,46.92,46.75,46.78,48600.0,34.0777,34.085,33.9615,33.9833,48600.0
2011-01-07 12:30:00,46.77,46.81,46.7,46.79,86000.0,33.976,34.0051,33.9252,33.9905,86000.0
2011-01-07 12:40:00,46.79,46.79,46.59,46.65,178000.0,33.9905,33.9905,33.8453,33.8888,178000.0
2011-01-07 12:50:00,46.63,46.69,46.49,46.62,40400.0,33.8743,33.9179,33.7726,33.867,40400.0
2011-01-07 13:00:00,46.63,46.7,46.52,46.53,56000.0,33.8743,33.9252,33.7944,33.8017,56000.0
2011-01-07 13:10:00,46.53,46.63,46.5,46.62,43800.0,33.8017,33.8743,33.7799,33.867,43800.0
2011-01-07 13:20:00,46.62,46.65,46.49,46.58,63400.0,33.867,33.8888,33.7726,33.838,63400.0
2011-01-07 13:30:00,46.59,46.67,46.56,46.65,47000.0,33.8453,33.9034,33.8235,33.8888,47000.0
2011-01-07 13:40:00,46.66,46.68,46.6,46.64,79000.0,33.8961,33.9106,33.8525,33.8816,79000.0
2011-01-07 13:50:00,46.65,46.66,46.52,46.6,47600.0,33.8888,33.8961,33.7944,33.8525,47600.0
2011-01-07 14:00:00,46.58,46.63,46.56,46.57,41400.0,33.838,33.8743,33.8235,33.8307,41400.0
2011-01-07 14:10:00,46.55,46.77,46.55,46.75,70400.0,33.8162,33.976,33.8162,33.9615,70400.0
2011-01-07 14:20:00,46.74,46.84,46.73,46.84,78000.0,33.9542,34.0269,33.947,34.0269,78000.0
2011-01-07 14:30:00,46.83,46.9,46.81,46.87,80400.0,34.0196,34.0705,34.0051,34.0487,80400.0
2011-01-07 14:40:00,46.87,46.91,46.85,46.91,47400.0,34.0487,34.0777,34.0341,34.0777,47400.0
2011-01-07 14:50:00,46.91,46.92,46.83,46.85,50000.0,34.0777,34.085,34.0196,34.0341,50000.0
2011-01-07 15:00:00,46.85,46.9,46.83,46.87,254400.0,34.0341,34.0705,34.0196,34.0487,254400.0
2011-01-07 15:10:00,46.87,46.91,46.77,46.84,60000.0,34.0487,34.0777,33.976,34.0269,60000.0
2011-01-07 15:20:00,46.84,46.9,46.77,46.77,62200.0,34.0269,34.0705,33.976,33.976,62200.0
2011-01-07 15:30:00,46.77,46.91,46.74,46.9,178600.0,33.976,34.0777,33.9542,34.0705,178600.0
2011-01-07 15:40:00,46.9,47.01,46.9,46.98,245600.0,34.0705,34.1504,34.0705,34.1286,245600.0
2011-01-07 15:50:00,46.97,47.18,46.95,47.13,581200.0,34.1213,34.2739,34.1068,34.2375,581200.0
2011-01-10 09:30:00,47.08,47.24,47.06,47.16,282600.0,34.2012,34.3174,34.1867,34.2593,282600.0
2011-01-10 09:40:00,47.15,47.49,47.13,47.26,178600.0,34.2521,34.4991,34.2375,34.332,178600.0
2011-01-10 09:50:00,47.25,47.27,47.04,47.18,129600.0,34.3247,34.3392,34.1722,34.2739,129600.0
2011-01-10 10:00:00,47.18,47.3,47.1,47.21,98600.0,34.2739,34.361,34.2157,34.2957,98600.0
2011-01-10 10:10:00,47.21,47.36,47.21,47.26,88400.0,34.2957,34.4046,34.2957,34.332,88400.0
2011-01-10 10:20:00,47.24,47.34,47.21,47.27,58400.0,34.3174,34.3901,34.2957,34.3392,58400.0
2011-01-10 10:30:00,47.27,47.43,47.27,47.33,76200.0,34.3392,34.4555,34.3392,34.3828,76200.0
2011-01-10 10:40:00,47.31,47.39,47.27,47.39,83600.0,34.3683,34.4264,34.3392,34.4264,83600.0
2011-01-10 10:50:00,47.37,47.43,47.24,47.26,57400.0,34.4119,34.4555,34.3174,34.332,57400.0
2011-01-10 11:00:00,47.23,47.3,47.12,47.16,179200.0,34.3102,34.361,34.2303,34.2593,179200.0
2011-01-10 11:10:00,47.17,47.23,47.14,47.19,55800.0,34.2666,34.3102,34.2448,34.2811,55800.0
2011-01-10 11:20:00,47.21,47.24,47.12,47.18,68000.0,34.2957,34.3174,34.2303,34.2739,68000.0
2011-01-10 11:30:00,47.18,47.21,47.11,47.16,158400.0,34.2739,34.2957,34.223,34.2593,158400.0
2011-01-10 11:40:00,47.16,47.24,47.11,47.16,139200.0,34.2593,34.3174,34.223,34.2593,139200.0
2011-01-10 11:50:00,47.15,47.27,47.14,47.26,55600.0,34.2521,34.3392,34.2448,34.332,55600.0
2011-01-10 12:00:00,47.26,47.46,47.24,47.46,85600.0,34.332,34.4773,34.3174,34.4773,85600.0
2011-01-10 12:10:00,47.46,47.49,47.33,47.44,93200.0,34.4773,34.4991,34.3828,34.4627,93200.0
2011-01-10 12:20:00,47.43,47.45,47.31,47.31,143000.0,34.4555,34.47,34.3683,34.3683,143000.0
2011-01-10 12:30:00,47.32,47.32,47.15,47.25,134000.0,34.3756,34.3756,34.2521,34.3247,134000.0
2011-01-10 12:40:00,47.23,47.31,47.21,47.29,167600.0,34.3102,34.3683,34.2957,34.3538,167600.0
2011-01-10 12:50:00,47.28,47.35,47.27,47.3,44000.0,34.3465,34.3974,34.3392,34.361,44000.0
2011-01-10 13:00:00,47.3,47.35,47.24,47.26,85600.0,34.361,34.3974,34.3174,34.332,85600.0
2011-01-10 13:10:00,47.26,47.27,47.15,47.15,100600.0,34.332,34.3392,34.2521,34.2521,100600.0
2011-01-10 13:20:00,47.15,47.3,47.12,47.27,69200.0,34.2521,34.361,34.2303,34.3392,69200.0
2011-01-10 13:30:00,47.29,47.3,47.13,47.2,254400.0,34.3538,34.361,34.2375,34.2884,254400.0
2011-01-10 13:40:00,47.19,47.27,47.16,47.22,49400.0,34.2811,34.3392,34.2593,34.3029,49400.0
2011-01-10 13:50:00,47.21,47.22,47.13,47.19,48800.0,34.2957,34.3029,34.2375,34.2811,48800.0
2011-01-10 14:00:00,47.17,47.18,46.99,47.0,73600.0,34.2666,34.2739,34.1358,34.1431,73600.0
2011-01-10 14:10:00,47.0,47.09,46.98,47.02,125000.0,34.1431,34.2085,34.1286,34.1576,125000.0
2011-01-10 14:20:00,47.03,47.08,46.94,46.96,136600.0,34.1649,34.2012,34.0995,34.114,136600.0
2011-01-10 14:30:00,46.96,47.07,46.91,47.05,222600.0,34.114,34.194,34.0777,34.1794,222600.0
2011-01-10 14:40:00,47.05,47.33,47.04,47.27,144200.0,34.1794,34.3828,34.1722,34.3392,144200.0
2011-01-10 14:50:00,47.27,47.32,47.19,47.26,90600.0,34.3392,34.3756,34.2811,34.332,90600.0
2011-01-10 15:00:00,47.27,47.4,47.23,47.38,84200.0,34.3392,34.4337,34.3102,34.4191,84200.0
2011-01-10 15:10:00,47.38,47.4,47.35,47.35,138600.0,34.4191,34.4337,34.3974,34.3974,138600.0
2011-01-10 15:20:00,47.35,47.38,47.32,47.35,160400.0,34.3974,34.4191,34.3756,34.3974,160400.0
2011-01-10 15:30:00,47.35,47.43,47.33,47.39,106600.0,34.3974,34.4555,34.3828,34.4264,106600.0
2011-01-10 15:40:00,47.4,47.47,47.37,47.46,123800.0,34.4337,34.4845,34.4119,34.4773,123800.0
2011-01-10 15:50:00,47.46,47.5,47.44,47.5,443400.0,34.4773,34.5063,34.4627,34.5063,443400.0
2011-01-11 09:30:00,47.72,47.94,47.58,47.75,195000.0,34.6661,34.826,34.5644,34.6879,195000.0
2011-01-11 09:40:00,47.72,47.94,47.7,47.87,135800.0,34.6661,34.826,34.6516,34.7751,135800.0
2011-01-11 09:50:00,47.85,47.94,47.66,47.76,121000.0,34.7606,34.826,34.6226,34.6952,121000.0
2011-01-11 10:00:00,47.75,47.81,47.55,47.74,379600.0,34.6879,34.7315,34.5426,34.6807,379600.0
2011-01-11 10:10:00,47.74,47.81,47.6,47.74,260200.0,34.6807,34.7315,34.579,34.6807,260200.0
2011-01-11 10:20:00,47.74,47.95,47.67,47.92,213800.0,34.6807,34.8332,34.6298,34.8114,213800.0
2011-01-11 10:30:00,47.92,47.93,47.71,47.79,106600.0,34.8114,34.8187,34.6589,34.717,106600.0
2011-01-11 10:40:00,47.79,47.83,47.77,47.81,51000.0,34.717,34.7461,34.7025,34.7315,51000.0
2011-01-11 10:50:00,47.81,47.83,47.77,47.79,111800.0,34.7315,34.7461,34.7025,34.717,111800.0
2011-01-11 11:00:00,47.8,47.89,47.78,47.83,126200.0,34.7243,34.7896,34.7097,34.7461,126200.0
2011-01-11 11:10:00,47.83,47.85,47.65,47.65,118000.0,34.7461,34.7606,34.6153,34.6153,118000.0
2011-01-11 11:20:00,47.67,47.73,47.64,47.7,57600.0,34.6298,34.6734,34.608,34.6516,57600.0
2011-01-11 11:30:00,47.69,47.76,47.47,47.47,128800.0,34.6443,34.6952,34.4845,34.4845,128800.0
2011-01-11 11:40:00,47.47,47.6,47.39,47.6,137200.0,34.4845,34.579,34.4264,34.579,137200.0
2011-01-11 11:50:00,47.6,47.75,47.58,47.72,134000.0,34.579,34.6879,34.5644,34.6661,134000.0
2011-01-11 12:00:00,47.69,47.75,47.65,47.75,117400.0,34.6443,34.6879,34.6153,34.6879,117400.0
2011-01-11 12:10:00,47.74,47.96,47.74,47.96,100400.0,34.6807,34.8405,34.6807,34.8405,100400.0
2011-01-11 12:20:00,47.97,47.97,47.86,47.91,106000.0,34.8478,34.8478,34.7678,34.8042,106000.0
2011-01-11 12:30:00,47.91,47.94,47.75,47.81,116000.0,34.8042,34.826,34.6879,34.7315,116000.0
2011-01-11 12:40:00,47.8,47.82,47.74,47.78,134000.0,34.7243,34.7388,34.6807,34.7097,134000.0
2011-01-11 12:50:00,47.77,47.82,47.74,47.81,78000.0,34.7025,34.7388,34.6807,34.7315,78000.0
2011-01-11 13:00:00,47.81,47.84,47.72,47.73,99200.0,34.7315,34.7533,34.6661,34.6734,99200.0
2011-01-11 13:10:00,47.74,47.74,47.59,47.69,176000.0,34.6807,34.6807,34.5717,34.6443,176000.0
2011-01-11 13:20:00,47.7,47.78,47.7,47.76,140600.0,34.6516,34.7097,34.6516,34.6952,140600.0
2011-01-11 13:30:00,47.76,47.99,47.75,47.94,105800.0,34.6952,34.8623,34.6879,34.826,105800.0
2011-01-11 13:40:00,47.92,48.02,47.91,47.97,106800.0,34.8114,34.8841,34.8042,34.8478,106800.0
2011-01-11 13:50:00,47.96,48.01,47.9,47.94,70000.0,34.8405,34.8768,34.7969,34.826,70000.0
2011-01-11 14:00:00,47.95,47.95,47.83,47.91,86800.0,34.8332,34.8332,34.7461,34.8042,86800.0
2011-01-11 14:10:00,47.92,47.94,47.79,47.79,70000.0,34.8114,34.826,34.717,34.717,70000.0
2011-01-11 14:20:00,47.81,47.84,47.77,47.8,72200.0,34.7315,34.7533,34.7025,34.7243,72200.0
2011-01-11 14:30:00,47.8,47.81,47.73,47.74,74200.0,34.7243,34.7315,34.6734,34.6807,74200.0
2011-01-11 14:40:00,47.74,47.77,47.71,47.73,66600.0,34.6807,34.7025,34.6589,34.6734,66600.0
2011-01-11 14:50:00,47.74,47.88,47.69,47.84,94000.0,34.6807,34.7824,34.6443,34.7533,94000.0
2011-01-11 15:00:00,47.85,48.02,47.78,48.02,110800.0,34.7606,34.8841,34.7097,34.8841,110800.0
2011-01-11 15:10:00,48.02,48.05,47.95,48.04,107200.0,34.8841,34.9059,34.8332,34.8986,107200.0
2011-01-11 15:20:00,48.03,48.09,48.0,48.05,247800.0,34.8913,34.9349,34.8695,34.9059,247800.0
2011-01-11 15:30:00,48.05,48.11,48.0,48.11,141200.0,34.9059,34.9495,34.8695,34.9495,141200.0
2011-01-11 15:40:00,48.1,48.33,48.1,48.28,293600.0,34.9422,35.1093,34.9422,35.073,293600.0
2011-01-11 15:50:00,48.28,48.44,48.27,48.35,476600.0,35.073,35.1892,35.0657,35.1238,476600.0
2011-01-12 09:30:00,48.74,48.95,48.71,48.87,284600.0,35.4628,35.6156,35.441,35.5574,284600.0
2011-01-12 09:40:00,48.9,48.9,48.59,48.6,106600.0,35.5793,35.5793,35.3537,35.361,106600.0
2011-01-12 09:50:00,48.6,48.72,48.57,48.63,60800.0,35.361,35.4483,35.3392,35.3828,60800.0
2011-01-12 10:00:00,48.62,48.63,48.52,48.61,87000.0,35.3755,35.3828,35.3028,35.3683,87000.0
2011-01-12 10:10:00,48.6,48.72,48.6,48.62,58600.0,35.361,35.4483,35.361,35.3755,58600.0
2011-01-12 10:20:00,48.61,48.62,48.47,48.53,66200.0,35.3683,35.3755,35.2664,35.31,66200.0
2011-01-12 10:30:00,48.49,48.77,48.48,48.73,133600.0,35.2809,35.4847,35.2737,35.4556,133600.0
2011-01-12 10:40:00,48.74,48.99,48.7,48.99,134200.0,35.4628,35.6447,35.4337,35.6447,134200.0
2011-01-12 10:50:00,48.99,49.13,48.98,49.06,168600.0,35.6447,35.7466,35.6375,35.6957,168600.0
2011-01-12 11:00:00,49.07,49.21,48.99,49.15,200000.0,35.7029,35.8048,35.6447,35.7612,200000.0
2011-01-12 11:10:00,49.16,49.3,49.06,49.08,259800.0,35.7684,35.8703,35.6957,35.7102,259800.0
2011-01-12 11:20:00,49.09,49.1,48.92,49.01,95400.0,35.7175,35.7248,35.5938,35.6593,95400.0
2011-01-12 11:30:00,49.01,49.08,48.98,49.01,148400.0,35.6593,35.7102,35.6375,35.6593,148400.0
2011-01-12 11:40:00,49.01,49.1,49.0,49.01,65800.0,35.6593,35.7248,35.652,35.6593,65800.0
2011-01-12 11:50:00,49.0,49.14,49.0,49.1,91800.0,35.652,35.7539,35.652,35.7248,91800.0
2011-01-12 12:00:00,49.09,49.15,49.06,49.1,60600.0,35.7175,35.7612,35.6957,35.7248,60600.0
2011-01-12 12:10:00,49.1,49.3,49.08,49.3,120000.0,35.7248,35.8703,35.7102,35.8703,120000.0
2011-01-12 12:20:00,49.3,49.65,49.27,49.65,310800.0,35.8703,36.125,35.8485,36.125,310800.0
2011-01-12 12:30:00,49.64,49.66,49.49,49.57,201200.0,36.1177,36.1322,36.0085,36.0667,201200.0
2011-01-12 12:40:00,49.57,49.62,49.46,49.46,127200.0,36.0667,36.1031,35.9867,35.9867,127200.0
2011-01-12 12:50:00,49.47,49.48,49.33,49.34,133200.0,35.994,36.0013,35.8921,35.8994,133200.0
2011-01-12 13:00:00,49.33,49.34,49.25,49.27,91400.0,35.8921,35.8994,35.8339,35.8485,91400.0
2011-01-12 13:10:00,49.27,49.33,49.25,49.26,86800.0,35.8485,35.8921,35.8339,35.8412,86800.0
2011-01-12 13:20:00,49.27,49.34,49.27,49.34,67200.0,35.8485,35.8994,35.8485,35.8994,67200.0
2011-01-12 13:30:00,49.34,49.34,49.27,49.27,61400.0,35.8994,35.8994,35.8485,35.8485,61400.0
2011-01-12 13:40:00,49.26,49.37,49.24,49.37,77000.0,35.8412,35.9212,35.8266,35.9212,77000.0
2011-01-12 13:50:00,49.37,49.44,49.35,49.37,59800.0,35.9212,35.9722,35.9067,35.9212,59800.0
2011-01-12 14:00:00,49.36,49.45,49.34,49.43,83400.0,35.9139,35.9794,35.8994,35.9649,83400.0
2011-01-12 14:10:00,49.43,49.49,49.41,49.46,65400.0,35.9649,36.0085,35.9503,35.9867,65400.0
2011-01-12 14:20:00,49.45,49.51,49.43,49.49,82400.0,35.9794,36.0231,35.9649,36.0085,82400.0
2011-01-12 14:30:00,49.49,49.5,49.44,49.46,87000.0,36.0085,36.0158,35.9722,35.9867,87000.0
2011-01-12 14:40:00,49.46,49.5,49.4,49.43,112200.0,35.9867,36.0158,35.9431,35.9649,112200.0
2011-01-12 14:50:00,49.43,49.48,49.41,49.43,108000.0,35.9649,36.0013,35.9503,35.9649,108000.0
2011-01-12 15:00:00,49.43,49.43,49.21,49.21,127200.0,35.9649,35.9649,35.8048,35.8048,127200.0
2011-01-12 15:10:00,49.22,49.22,49.13,49.17,110200.0,35.8121,35.8121,35.7466,35.7757,110200.0
2011-01-12 15:20:00,49.17,49.21,49.13,49.18,140400.0,35.7757,35.8048,35.7466,35.783,140400.0
2011-01-12 15:30:00,49.18,49.27,49.16,49.2,153800.0,35.783,35.8485,35.7684,35.7975,153800.0
2011-01-12 15:40:00,49.2,49.23,49.12,49.17,195600.0,35.7975,35.8194,35.7393,35.7757,195600.0
2011-01-12 15:50:00,49.17,49.27,49.17,49.25,236200.0,35.7757,35.8485,35.7757,35.8339,236200.0
2011-01-13 09:30:00,49.12,49.29,48.98,49.04,121000.0,35.7393,35.863,35.6375,35.6811,121000.0
2011-01-13 09:40:00,49.02,49.02,48.8,48.85,93000.0,35.6666,35.6666,35.5065,35.5429,93000.0
2011-01-13 09:50:00,48.83,48.9,48.73,48.73,108600.0,35.5283,35.5793,35.4556,35.4556,108600.0
2011-01-13 10:00:00,48.73,48.74,48.52,48.59,93200.0,35.4556,35.4628,35.3028,35.3537,93200.0
2011-01-13 10:10:00,48.59,48.79,48.54,48.74,62200.0,35.3537,35.4992,35.3173,35.4628,62200.0
2011-01-13 10:20:00,48.74,48.76,48.66,48.66,42600.0,35.4628,35.4774,35.4046,35.4046,42600.0
2011-01-13 10:30:00,48.65,48.76,48.64,48.73,73600.0,35.3974,35.4774,35.3901,35.4556,73600.0
2011-01-13 10:40:00,48.73,48.79,48.65,48.66,68000.0,35.4556,35.4992,35.3974,35.4046,68000.0
2011-01-13 10:50:00,48.67,48.72,48.63,48.72,46000.0,35.4119,35.4483,35.3828,35.4483,46000.0
2011-01-13 11:00:00,48.72,48.74,48.64,48.7,43000.0,35.4483,35.4628,35.3901,35.4337,43000.0
2011-01-13 11:10:00,48.7,48.77,48.68,48.75,70000.0,35.4337,35.4847,35.4192,35.4701,70000.0
2011-01-13 11:20:00,48.74,48.8,48.71,48.76,44200.0,35.4628,35.5065,35.441,35.4774,44200.0
2011-01-13 11:30:00,48.77,48.88,48.77,48.84,82400.0,35.4847,35.5647,35.4847,35.5356,82400.0
2011-01-13 11:40:00,48.85,48.9,48.8,48.85,58400.0,35.5429,35.5793,35.5065,35.5429,58400.0
2011-01-13 11:50:00,48.86,48.99,48.86,48.94,63400.0,35.5502,35.6447,35.5502,35.6084,63400.0
2011-01-13 12:00:00,48.94,49.0,48.91,48.97,36400.0,35.6084,35.652,35.5865,35.6302,36400.0
2011-01-13 12:10:00,48.97,48.99,48.92,48.94,60800.0,35.6302,35.6447,35.5938,35.6084,60800.0
2011-01-13 12:20:00,48.92,48.99,48.9,48.99,37000.0,35.5938,35.6447,35.5793,35.6447,37000.0
2011-01-13 12:30:00,48.99,48.99,48.88,48.9,28000.0,35.6447,35.6447,35.5647,35.5793,28000.0
2011-01-13 12:40:00,48.89,48.94,48.88,48.88,48600.0,35.572,35.6084,35.5647,35.5647,48600.0
2011-01-13 12:50:00,48.87,48.88,48.8,48.81,29000.0,35.5574,35.5647,35.5065,35.5138,29000.0
2011-01-13 13:00:00,48.81,48.88,48.73,48.88,42200.0,35.5138,35.5647,35.4556,35.5647,42200.0
2011-01-13 13:10:00,48.88,48.94,48.88,48.93,32600.0,35.5647,35.6084,35.5647,35.6011,32600.0
2011-01-13 13:20:00,48.95,48.96,48.88,48.9,57000.0,35.6156,35.6229,35.5647,35.5793,57000.0
2011-01-13 13:30:00,48.9,48.91,48.84,48.85,49400.0,35.5793,35.5865,35.5356,35.5429,49400.0
2011-01-13 13:40:00,48.85,48.88,48.82,48.84,36600.0,35.5429,35.5647,35.521,35.5356,36600.0
2011-01-13 13:50:00,48.85,48.89,48.84,48.87,43600.0,35.5429,35.572,35.5356,35.5574,43600.0
2011-01-13 14:00:00,48.87,48.88,48.82,48.87,55600.0,35.5574,35.5647,35.521,35.5574,55600.0
2011-01-13 14:10:00,48.87,48.87,48.74,48.81,71800.0,35.5574,35.5574,35.4628,35.5138,71800.0
2011-01-13 14:20:00,48.82,48.86,48.81,48.86,33000.0,35.521,35.5502,35.5138,35.5502,33000.0
2011-01-13 14:30:00,48.85,48.88,48.8,48.84,41400.0,35.5429,35.5647,35.5065,35.5356,41400.0
2011-01-13 14:40:00,48.83,48.85,48.77,48.79,42600.0,35.5283,35.5429,35.4847,35.4992,42600.0
2011-01-13 14:50:00,48.77,48.88,48.74,48.87,98400.0,35.4847,35.5647,35.4628,35.5574,98400.0
2011-01-13 15:00:00,48.87,48.96,48.86,48.95,80200.0,35.5574,35.6229,35.5502,35.6156,80200.0
2011-01-13 15:10:00,48.95,48.96,48.93,48.95,109200.0,35.6156,35.6229,35.6011,35.6156,109200.0
2011-01-13 15:20:00,48.95,48.96,48.91,48.93,95200.0,35.6156,35.6229,35.5865,35.6011,95200.0
2011-01-13 15:30:00,48.93,48.96,48.84,48.84,165400.0,35.6011,35.6229,35.5356,35.5356,165400.0
2011-01-13 15:40:00,48.84,49.02,48.83,48.97,259200.0,35.5356,35.6666,35.5283,35.6302,259200.0
2011-01-13 15:50:00,48.96,49.01,48.87,48.95,329400.0,35.6229,35.6593,35.5574,35.6156,329400.0
2011-01-14 09:30:00,48.9,48.94,48.69,48.77,65200.0,35.5793,35.6084,35.4265,35.4847,65200.0
2011-01-14 09:40:00,48.79,48.92,48.66,48.74,74400.0,35.4992,35.5938,35.4046,35.4628,74400.0
2011-01-14 09:50:00,48.77,48.86,48.63,48.8,57400.0,35.4847,35.5502,35.3828,35.5065,57400.0
2011-01-14 10:00:00,48.8,48.88,48.63,48.72,102600.0,35.5065,35.5647,35.3828,35.4483,102600.0
2011-01-14 10:10:00,48.72,48.82,48.69,48.74,48800.0,35.4483,35.521,35.4265,35.4628,48800.0
2011-01-14 10:20:00,48.74,48.76,48.69,48.7,72800.0,35.4628,35.4774,35.4265,35.4337,72800.0
2011-01-14 10:30:00,48.69,48.83,48.68,48.79,125000.0,35.4265,35.5283,35.4192,35.4992,125000.0
2011-01-14 10:40:00,48.79,48.84,48.76,48.81,109000.0,35.4992,35.5356,35.4774,35.5138,109000.0
2011-01-14 10:50:00,48.82,48.9,48.81,48.84,111200.0,35.521,35.5793,35.5138,35.5356,111200.0
2011-01-14 11:00:00,48.85,48.96,48.85,48.93,113400.0,35.5429,35.6229,35.5429,35.6011,113400.0
2011-01-14 11:10:00,48.94,49.03,48.94,48.99,121400.0,35.6084,35.6738,35.6084,35.6447,121400.0
2011-01-14 11:20:00,48.98,49.04,48.94,49.02,55800.0,35.6375,35.6811,35.6084,35.6666,55800.0
2011-01-14 11:30:00,49.04,49.09,48.99,49.09,49000.0,35.6811,35.7175,35.6447,35.7175,49000.0
2011-01-14 11:40:00,49.08,49.2,49.01,49.13,81200.0,35.7102,35.7975,35.6593,35.7466,81200.0
2011-01-14 11:50:00,49.12,49.13,49.02,49.04,46000.0,35.7393,35.7466,35.6666,35.6811,46000.0
2011-01-14 12:00:00,49.04,49.12,49.04,49.1,20800.0,35.6811,35.7393,35.6811,35.7248,20800.0
2011-01-14 12:10:00,49.1,49.18,49.1,49.17,23800.0,35.7248,35.783,35.7248,35.7757,23800.0
2011-01-14 12:20:00,49.18,49.2,49.13,49.19,27800.0,35.783,35.7975,35.7466,35.7903,27800.0
2011-01-14 12:30:00,49.2,49.29,49.2,49.26,34000.0,35.7975,35.863,35.7975,35.8412,34000.0
2011-01-14 12:40:00,49.26,49.29,49.25,49.29,25400.0,35.8412,35.863,35.8339,35.863,25400.0
2011-01-14 12:50:00,49.28,49.34,49.26,49.3,64400.0,35.8557,35.8994,35.8412,35.8703,64400.0
2011-01-14 13:00:00,49.3,49.34,49.23,49.25,52800.0,35.8703,35.8994,35.8194,35.8339,52800.0
2011-01-14 13:10:00,49.27,49.27,49.1,49.12,44600.0,35.8485,35.8485,35.7248,35.7393,44600.0
2011-01-14 13:20:00,49.13,49.22,49.13,49.19,10000.0,35.7466,35.8121,35.7466,35.7903,10000.0
2011-01-14 13:30:00,49.2,49.29,49.2,49.24,18600.0,35.7975,35.863,35.7975,35.8266,18600.0
2011-01-14 13:40:00,49.25,49.29,49.24,49.27,27800.0,35.8339,35.863,35.8266,35.8485,27800.0
2011-01-14 13:50:00,49.28,49.48,49.27,49.4,72400.0,35.8557,36.0013,35.8485,35.9431,72400.0
2011-01-14 14:00:00,49.4,49.46,49.36,49.45,55800.0,35.9431,35.9867,35.9139,35.9794,55800.0
2011-01-14 14:10:00,49.45,49.48,49.43,49.47,36000.0,35.9794,36.0013,35.9649,35.994,36000.0
2011-01-14 14:20:00,49.48,49.57,49.46,49.53,78200.0,36.0013,36.0667,35.9867,36.0376,78200.0
2011-01-14 14:30:00,49.52,49.55,49.48,49.52,72400.0,36.0304,36.0522,36.0013,36.0304,72400.0
2011-01-14 14:40:00,49.52,49.66,49.52,49.63,105000.0,36.0304,36.1322,36.0304,36.1104,105000.0
2011-01-14 14:50:00,49.63,49.7,49.63,49.67,121400.0,36.1104,36.1613,36.1104,36.1395,121400.0
2011-01-14 15:00:00,49.67,49.71,49.64,49.67,92000.0,36.1395,36.1686,36.1177,36.1395,92000.0
2011-01-14 15:10:00,49.67,49.76,49.66,49.74,129600.0,36.1395,36.205,36.1322,36.1904,129600.0
2011-01-14 15:20:00,49.74,49.81,49.72,49.8,184000.0,36.1904,36.2414,36.1759,36.2341,184000.0
2011-01-14 15:30:00,49.8,49.94,49.8,49.93,271600.0,36.2341,36.336,36.2341,36.3287,271600.0
2011-01-14 15:40:00,49.93,50.02,49.92,50.02,476400.0,36.3287,36.3942,36.3214,36.3942,476400.0
2011-01-14 15:50:00,50.02,50.35,50.01,50.29,814000.0,36.3942,36.6343,36.3869,36.5906,814000.0
2011-01-18 09:30:00,50.42,50.97,50.4,50.92,274200.0,36.6852,37.0854,36.6706,37.049,274200.0
2011-01-18 09:40:00,50.92,50.93,50.48,50.48,260600.0,37.049,37.0563,36.7289,36.7289,260600.0
2011-01-18 09:50:00,50.48,50.64,50.17,50.56,322600.0,36.7289,36.8453,36.5033,36.7871,322600.0
2011-01-18 10:00:00,50.58,50.88,50.53,50.85,181200.0,36.8016,37.0199,36.7652,36.9981,181200.0
2011-01-18 10:10:00,50.84,51.09,50.84,51.09,199400.0,36.9908,37.1727,36.9908,37.1727,199400.0
2011-01-18 10:20:00,51.09,51.2,51.07,51.14,279600.0,37.1727,37.2527,37.1581,37.2091,279600.0
2011-01-18 10:30:00,51.13,51.17,50.98,51.08,185000.0,37.2018,37.2309,37.0926,37.1654,185000.0
2011-01-18 10:40:00,51.08,51.14,50.91,50.92,113600.0,37.1654,37.2091,37.0417,37.049,113600.0
2011-01-18 10:50:00,50.92,50.97,50.84,50.96,104200.0,37.049,37.0854,36.9908,37.0781,104200.0
2011-01-18 11:00:00,50.97,51.04,50.95,50.98,92800.0,37.0854,37.1363,37.0708,37.0926,92800.0
2011-01-18 11:10:00,50.98,51.01,50.89,50.99,97000.0,37.0926,37.1145,37.0272,37.0999,97000.0
2011-01-18 11:20:00,50.99,51.17,50.99,51.05,118200.0,37.0999,37.2309,37.0999,37.1436,118200.0
2011-01-18 11:30:00,51.05,51.05,50.96,51.01,138400.0,37.1436,37.1436,37.0781,37.1145,138400.0
2011-01-18 11:40:00,51.0,51.16,50.99,51.11,71800.0,37.1072,37.2236,37.0999,37.1872,71800.0
2011-01-18 11:50:00,51.1,51.23,51.04,51.2,103600.0,37.18,37.2745,37.1363,37.2527,103600.0
2011-01-18 12:00:00,51.2,51.22,51.15,51.19,145400.0,37.2527,37.2673,37.2163,37.2454,145400.0
2011-01-18 12:10:00,51.19,51.28,51.14,51.27,231200.0,37.2454,37.3109,37.2091,37.3037,231200.0
2011-01-18 12:20:00,51.26,51.29,51.15,51.15,84200.0,37.2964,37.3182,37.2163,37.2163,84200.0
2011-01-18 12:30:00,51.15,51.18,51.13,51.18,93200.0,37.2163,37.2382,37.2018,37.2382,93200.0
2011-01-18 12:40:00,51.2,51.26,51.19,51.24,57800.0,37.2527,37.2964,37.2454,37.2818,57800.0
2011-01-18 12:50:00,51.24,51.26,51.19,51.21,82000.0,37.2818,37.2964,37.2454,37.26,82000.0
2011-01-18 13:00:00,51.21,51.3,51.2,51.25,120600.0,37.26,37.3255,37.2527,37.2891,120600.0
2011-01-18 13:10:00,51.24,51.27,51.16,51.26,107800.0,37.2818,37.3037,37.2236,37.2964,107800.0
2011-01-18 13:20:00,51.27,51.4,51.26,51.33,212400.0,37.3037,37.3982,37.2964,37.3473,212400.0
2011-01-18 13:30:00,51.33,51.45,51.27,51.37,108400.0,37.3473,37.4346,37.3037,37.3764,108400.0
2011-01-18 13:40:00,51.37,51.46,51.37,51.46,93000.0,37.3764,37.4419,37.3764,37.4419,93000.0
2011-01-18 13:50:00,51.46,51.6,51.45,51.52,182400.0,37.4419,37.5438,37.4346,37.4855,182400.0
2011-01-18 14:00:00,51.54,51.54,51.45,51.47,84800.0,37.5001,37.5001,37.4346,37.4492,84800.0
2011-01-18 14:10:00,51.48,51.54,51.47,51.49,53600.0,37.4564,37.5001,37.4492,37.4637,53600.0
2011-01-18 14:20:00,51.49,51.51,51.42,51.47,60000.0,37.4637,37.4783,37.4128,37.4492,60000.0
2011-01-18 14:30:00,51.47,51.48,51.31,51.34,85000.0,37.4492,37.4564,37.3328,37.3546,85000.0
2011-01-18 14:40:00,51.34,51.34,51.14,51.18,91200.0,37.3546,37.3546,37.2091,37.2382,91200.0
2011-01-18 14:50:00,51.18,51.25,51.16,51.25,127600.0,37.2382,37.2891,37.2236,37.2891,127600.0
2011-01-18 15:00:00,51.24,51.29,51.22,51.23,112800.0,37.2818,37.3182,37.2673,37.2745,112800.0
2011-01-18 15:10:00,51.22,51.25,51.2,51.21,153400.0,37.2673,37.2891,37.2527,37.26,153400.0
2011-01-18 15:20:00,51.21,51.34,51.2,51.28,110600.0,37.26,37.3546,37.2527,37.3109,110600.0
2011-01-18 15:30:00,51.28,51.4,51.24,51.4,173200.0,37.3109,37.3982,37.2818,37.3982,173200.0
2011-01-18 15:40:00,51.4,51.47,51.35,51.45,256200.0,37.3982,37.4492,37.3619,37.4346,256200.0
2011-01-18 15:50:00,51.45,51.47,51.38,51.47,338000.0,37.4346,37.4492,37.3837,37.4492,338000.0
2011-01-19 09:30:00,51.43,51.5,51.22,51.31,318600.0,37.4201,37.471,37.2673,37.3328,318600.0
2011-01-19 09:40:00,51.31,51.31,50.9,51.02,182600.0,37.3328,37.3328,37.0344,37.1218,182600.0
2011-01-19 09:50:00,51.02,51.13,50.96,51.07,223800.0,37.1218,37.2018,37.0781,37.1581,223800.0
2011-01-19 10:00:00,51.07,51.09,50.81,50.97,194800.0,37.1581,37.1727,36.969,37.0854,194800.0
2011-01-19 10:10:00,50.98,51.01,50.78,50.85,153600.0,37.0926,37.1145,36.9471,36.9981,153600.0
2011-01-19 10:20:00,50.84,50.93,50.68,50.68,155200.0,36.9908,37.0563,36.8744,36.8744,155200.0
2011-01-19 10:30:00,50.69,50.78,50.58,50.6,175600.0,36.8816,36.9471,36.8016,36.8162,175600.0
2011-01-19 10:40:00,50.59,50.6,50.41,50.5,338000.0,36.8089,36.8162,36.6779,36.7434,338000.0
2011-01-19 10:50:00,50.5,50.69,50.5,50.69,142600.0,36.7434,36.8816,36.7434,36.8816,142600.0
2011-01-19 11:00:00,50.68,50.7,50.49,50.67,150800.0,36.8744,36.8889,36.7361,36.8671,150800.0
2011-01-19 11:10:00,50.68,50.71,50.62,50.68,119000.0,36.8744,36.8962,36.8307,36.8744,119000.0
2011-01-19 11:20:00,50.67,50.73,50.6,50.73,136000.0,36.8671,36.9108,36.8162,36.9108,136000.0
2011-01-19 11:30:00,50.73,50.8,50.7,50.74,63000.0,36.9108,36.9617,36.8889,36.918,63000.0
2011-01-19 11:40:00,50.74,50.81,50.71,50.79,44000.0,36.918,36.969,36.8962,36.9544,44000.0
2011-01-19 11:50:00,50.79,50.88,50.74,50.87,62800.0,36.9544,37.0199,36.918,37.0126,62800.0
2011-01-19 12:00:00,50.88,50.94,50.86,50.86,51800.0,37.0199,37.0635,37.0053,37.0053,51800.0
2011-01-19 12:10:00,50.85,50.92,50.84,50.92,68200.0,36.9981,37.049,36.9908,37.049,68200.0
2011-01-19 12:20:00,50.92,50.98,50.92,50.93,47200.0,37.049,37.0926,37.049,37.0563,47200.0
2011-01-19 12:30:00,50.92,50.93,50.7,50.73,142000.0,37.049,37.0563,36.8889,36.9108,142000.0
2011-01-19 12:40:00,50.74,50.9,50.74,50.85,111600.0,36.918,37.0344,36.918,36.9981,111600.0
2011-01-19 12:50:00,50.85,50.91,50.8,50.8,48000.0,36.9981,37.0417,36.9617,36.9617,48000.0
2011-01-19 13:00:00,50.79,51.08,50.77,51.07,108000.0,36.9544,37.1654,36.9399,37.1581,108000.0
2011-01-19 13:10:00,51.07,51.18,51.07,51.17,101800.0,37.1581,37.2382,37.1581,37.2309,101800.0
2011-01-19 13:20:00,51.16,51.2,51.12,51.2,72800.0,37.2236,37.2527,37.1945,37.2527,72800.0
2011-01-19 13:30:00,51.19,51.24,51.15,51.19,61200.0,37.2454,37.2818,37.2163,37.2454,61200.0
2011-01-19 13:40:00,51.19,51.24,51.15,51.17,65400.0,37.2454,37.2818,37.2163,37.2309,65400.0
2011-01-19 13:50:00,51.17,51.17,51.06,51.16,62800.0,37.2309,37.2309,37.1509,37.2236,62800.0
2011-01-19 14:00:00,51.15,51.27,51.06,51.21,110600.0,37.2163,37.3037,37.1509,37.26,110600.0
2011-01-19 14:10:00,51.21,51.26,51.08,51.08,139000.0,37.26,37.2964,37.1654,37.1654,139000.0
2011-01-19 14:20:00,51.07,51.1,50.98,51.09,108600.0,37.1581,37.18,37.0926,37.1727,108600.0
2011-01-19 14:30:00,51.1,51.13,51.01,51.06,122600.0,37.18,37.2018,37.1145,37.1509,122600.0
2011-01-19 14:40:00,51.07,51.08,50.99,51.07,60800.0,37.1581,37.1654,37.0999,37.1581,60800.0
2011-01-19 14:50:00,51.07,51.07,50.94,50.99,170200.0,37.1581,37.1581,37.0635,37.0999,170200.0
2011-01-19 15:00:00,50.98,50.99,50.82,50.82,134200.0,37.0926,37.0999,36.9762,36.9762,134200.0
2011-01-19 15:10:00,50.81,50.85,50.7,50.8,142600.0,36.969,36.9981,36.8889,36.9617,142600.0
2011-01-19 15:20:00,50.8,50.81,50.71,50.73,179800.0,36.9617,36.969,36.8962,36.9108,179800.0
2011-01-19 15:30:00,50.73,50.73,50.61,50.68,209800.0,36.9108,36.9108,36.8234,36.8744,209800.0
2011-01-19 15:40:00,50.66,50.69,50.55,50.56,296200.0,36.8598,36.8816,36.7798,36.7871,296200.0
2011-01-19 15:50:00,50.56,50.72,50.38,50.71,520800.0,36.7871,36.9035,36.6561,36.8962,520800.0
2011-01-20 09:30:00,49.89,50.48,49.84,50.19,345800.0,36.2996,36.7289,36.2632,36.5179,345800.0
2011-01-20 09:40:00,50.17,50.7,50.1,50.61,244200.0,36.5033,36.8889,36.4524,36.8234,244200.0
2011-01-20 09:50:00,50.61,50.68,50.33,50.55,137200.0,36.8234,36.8744,36.6197,36.7798,137200.0
2011-01-20 10:00:00,50.52,50.74,50.37,50.38,94000.0,36.758,36.918,36.6488,36.6561,94000.0
2011-01-20 10:10:00,50.35,50.41,50.16,50.16,68000.0,36.6343,36.6779,36.496,36.496,68000.0
2011-01-20 10:20:00,50.16,50.34,50.1,50.34,115000.0,36.496,36.627,36.4524,36.627,115000.0
2011-01-20 10:30:00,50.34,50.42,50.26,50.27,180400.0,36.627,36.6852,36.5688,36.5761,180400.0
2011-01-20 10:40:00,50.28,50.34,50.09,50.15,118200.0,36.5833,36.627,36.4451,36.4887,118200.0
2011-01-20 10:50:00,50.13,50.15,49.72,49.74,255200.0,36.4742,36.4887,36.1759,36.1904,255200.0
2011-01-20 11:00:00,49.72,49.83,49.62,49.63,303400.0,36.1759,36.2559,36.1031,36.1104,303400.0
2011-01-20 11:10:00,49.63,49.94,49.62,49.92,94200.0,36.1104,36.336,36.1031,36.3214,94200.0
2011-01-20 11:20:00,49.93,50.05,49.87,50.01,150200.0,36.3287,36.416,36.285,36.3869,150200.0
2011-01-20 11:30:00,50.01,50.04,49.9,49.99,115800.0,36.3869,36.4087,36.3068,36.3723,115800.0
2011-01-20 11:40:00,50.0,50.0,49.8,49.87,54400.0,36.3796,36.3796,36.2341,36.285,54400.0
2011-01-20 11:50:00,49.88,49.88,49.7,49.73,146000.0,36.2923,36.2923,36.1613,36.1832,146000.0
2011-01-20 12:00:00,49.73,49.91,49.73,49.91,65000.0,36.1832,36.3141,36.1832,36.3141,65000.0
2011-01-20 12:10:00,49.9,49.92,49.81,49.85,83400.0,36.3068,36.3214,36.2414,36.2705,83400.0
2011-01-20 12:20:00,49.85,49.95,49.76,49.85,138600.0,36.2705,36.3432,36.205,36.2705,138600.0
2011-01-20 12:30:00,49.85,50.01,49.85,50.0,37000.0,36.2705,36.3869,36.2705,36.3796,37000.0
2011-01-20 12:40:00,50.0,50.15,50.0,50.15,43800.0,36.3796,36.4887,36.3796,36.4887,43800.0
2011-01-20 12:50:00,50.14,50.26,50.14,50.2,78800.0,36.4815,36.5688,36.4815,36.5251,78800.0
2011-01-20 13:00:00,50.2,50.22,50.15,50.22,59800.0,36.5251,36.5397,36.4887,36.5397,59800.0
2011-01-20 13:10:00,50.22,50.25,50.17,50.25,35400.0,36.5397,36.5615,36.5033,36.5615,35400.0
2011-01-20 13:20:00,50.24,50.37,50.21,50.37,78600.0,36.5542,36.6488,36.5324,36.6488,78600.0
2011-01-20 13:30:00,50.37,50.52,50.37,50.51,131600.0,36.6488,36.758,36.6488,36.7507,131600.0
2011-01-20 13:40:00,50.51,50.55,50.38,50.47,66800.0,36.7507,36.7798,36.6561,36.7216,66800.0
2011-01-20 13:50:00,50.47,50.49,50.37,50.49,49000.0,36.7216,36.7361,36.6488,36.7361,49000.0
2011-01-20 14:00:00,50.5,50.54,50.44,50.44,131600.0,36.7434,36.7725,36.6997,36.6997,131600.0
2011-01-20 14:10:00,50.44,50.52,50.35,50.37,92200.0,36.6997,36.758,36.6343,36.6488,92200.0
2011-01-20 14:20:00,50.37,50.37,50.27,50.29,34800.0,36.6488,36.6488,36.5761,36.5906,34800.0
2011-01-20 14:30:00,50.31,50.5,50.29,50.44,50000.0,36.6052,36.7434,36.5906,36.6997,50000.0
2011-01-20 14:40:00,50.44,50.56,50.42,50.54,89800.0,36.6997,36.7871,36.6852,36.7725,89800.0
2011-01-20 14:50:00,50.53,50.63,50.5,50.59,59000.0,36.7652,36.838,36.7434,36.8089,59000.0
2011-01-20 15:00:00,50.6,50.6,50.51,50.58,106800.0,36.8162,36.8162,36.7507,36.8016,106800.0
2011-01-20 15:10:00,50.58,50.65,50.56,50.57,68600.0,36.8016,36.8525,36.7871,36.7943,68600.0
2011-01-20 15:20:00,50.57,50.65,50.42,50.43,127000.0,36.7943,36.8525,36.6852,36.6925,127000.0
2011-01-20 15:30:00,50.42,50.44,50.25,50.38,90800.0,36.6852,36.6997,36.5615,36.6561,90800.0
2011-01-20 15:40:00,50.38,50.51,50.37,50.45,149600.0,36.6561,36.7507,36.6488,36.707,149600.0
2011-01-20 15:50:00,50.45,50.69,50.42,50.68,267800.0,36.707,36.8816,36.6852,36.8744,267800.0
2011-01-21 09:30:00,50.99,51.29,50.85,50.99,507200.0,37.0999,37.3182,36.9981,37.0999,507200.0
2011-01-21 09:40:00,50.98,51.05,50.62,50.81,201800.0,37.0926,37.1436,36.8307,36.969,201800.0
2011-01-21 09:50:00,50.82,50.86,50.72,50.77,134800.0,36.9762,37.0053,36.9035,36.9399,134800.0
2011-01-21 10:00:00,50.79,50.84,50.71,50.76,174800.0,36.9544,36.9908,36.8962,36.9326,174800.0
2011-01-21 10:10:00,50.76,50.86,50.73,50.74,94400.0,36.9326,37.0053,36.9108,36.918,94400.0
2011-01-21 10:20:00,50.74,50.81,50.72,50.73,71200.0,36.918,36.969,36.9035,36.9108,71200.0
2011-01-21 10:30:00,50.7,50.74,50.46,50.5,161800.0,36.8889,36.918,36.7143,36.7434,161800.0
2011-01-21 10:40:00,50.5,50.51,50.42,50.44,159000.0,36.7434,36.7507,36.6852,36.6997,159000.0
2011-01-21 10:50:00,50.46,50.5,50.38,50.38,149200.0,36.7143,36.7434,36.6561,36.6561,149200.0
2011-01-21 11:00:00,50.38,50.48,50.28,50.48,120000.0,36.6561,36.7289,36.5833,36.7289,120000.0
2011-01-21 11:10:00,50.46,50.52,50.34,50.38,75000.0,36.7143,36.758,36.627,36.6561,75000.0
2011-01-21 11:20:00,50.4,50.51,50.36,50.5,164800.0,36.6706,36.7507,36.6415,36.7434,164800.0
2011-01-21 11:30:00,50.48,50.5,50.41,50.44,105000.0,36.7289,36.7434,36.6779,36.6997,105000.0
2011-01-21 11:40:00,50.45,50.46,50.25,50.44,104000.0,36.707,36.7143,36.5615,36.6997,104000.0
2011-01-21 11:50:00,50.46,50.5,50.42,50.49,66000.0,36.7143,36.7434,36.6852,36.7361,66000.0
2011-01-21 12:00:00,50.5,50.54,50.45,50.5,57600.0,36.7434,36.7725,36.707,36.7434,57600.0
2011-01-21 12:10:00,50.51,50.58,50.49,50.51,48200.0,36.7507,36.8016,36.7361,36.7507,48200.0
2011-01-21 12:20:00,50.52,50.73,50.48,50.73,45400.0,36.758,36.9108,36.7289,36.9108,45400.0
2011-01-21 12:30:00,50.73,50.79,50.73,50.78,72400.0,36.9108,36.9544,36.9108,36.9471,72400.0
2011-01-21 12:40:00,50.79,50.83,50.67,50.79,48400.0,36.9544,36.9835,36.8671,36.9544,48400.0
2011-01-21 12:50:00,50.79,50.83,50.71,50.83,30000.0,36.9544,36.9835,36.8962,36.9835,30000.0
2011-01-21 13:00:00,50.82,50.83,50.6,50.6,57000.0,36.9762,36.9835,36.8162,36.8162,57000.0
2011-01-21 13:10:00,50.63,50.77,50.59,50.74,67200.0,36.838,36.9399,36.8089,36.918,67200.0
2011-01-21 13:20:00,50.76,50.78,50.66,50.71,24600.0,36.9326,36.9471,36.8598,36.8962,24600.0
2011-01-21 13:30:00,50.71,50.84,50.7,50.83,30000.0,36.8962,36.9908,36.8889,36.9835,30000.0
2011-01-21 13:40:00,50.84,50.84,50.79,50.82,28800.0,36.9908,36.9908,36.9544,36.9762,28800.0
2011-01-21 13:50:00,50.81,50.94,50.78,50.94,78200.0,36.969,37.0635,36.9471,37.0635,78200.0
2011-01-21 14:00:00,50.94,51.1,50.94,51.1,70000.0,37.0635,37.18,37.0635,37.18,70000.0
2011-01-21 14:10:00,51.11,51.13,51.07,51.09,106200.0,37.1872,37.2018,37.1581,37.1727,106200.0
2011-01-21 14:20:00,51.07,51.12,51.0,51.02,45200.0,37.1581,37.1945,37.1072,37.1218,45200.0
2011-01-21 14:30:00,51.02,51.12,51.02,51.11,44000.0,37.1218,37.1945,37.1218,37.1872,44000.0
2011-01-21 14:40:00,51.11,51.12,51.08,51.08,47400.0,37.1872,37.1945,37.1654,37.1654,47400.0
2011-01-21 14:50:00,51.08,51.09,50.94,50.97,89600.0,37.1654,37.1727,37.0635,37.0854,89600.0
2011-01-21 15:00:00,50.97,51.04,50.97,51.0,94200.0,37.0854,37.1363,37.0854,37.1072,94200.0
2011-01-21 15:10:00,50.99,51.01,50.84,50.85,97600.0,37.0999,37.1145,36.9908,36.9981,97600.0
2011-01-21 15:20:00,50.84,50.84,50.73,50.73,117800.0,36.9908,36.9908,36.9108,36.9108,117800.0
2011-01-21 15:30:00,50.74,50.82,50.73,50.82,75200.0,36.918,36.9762,36.9108,36.9762,75200.0
2011-01-21 15:40:00,50.82,50.89,50.75,50.79,274800.0,36.9762,37.0272,36.9253,36.9544,274800.0
2011-01-21 15:50:00,50.79,50.9,50.75,50.83,417000.0,36.9544,37.0344,36.9253,36.9835,417000.0
2011-01-24 09:30:00,50.68,50.68,50.43,50.52,193400.0,36.8744,36.8744,36.6925,36.758,193400.0
2011-01-24 09:40:00,50.55,50.74,50.46,50.58,133200.0,36.7798,36.918,36.7143,36.8016,133200.0
2011-01-24 09:50:00,50.58,50.67,50.49,50.56,157000.0,36.8016,36.8671,36.7361,36.7871,157000.0
2011-01-24 10:00:00,50.6,50.72,50.54,50.7,72000.0,36.8162,36.9035,36.7725,36.8889,72000.0
2011-01-24 10:10:00,50.7,50.7,50.44,50.44,137000.0,36.8889,36.8889,36.6997,36.6997,137000.0
2011-01-24 10:20:00,50.46,50.57,50.4,50.41,103400.0,36.7143,36.7943,36.6706,36.6779,103400.0
2011-01-24 10:30:00,50.41,50.57,50.31,50.55,147200.0,36.6779,36.7943,36.6052,36.7798,147200.0
2011-01-24 10:40:00,50.55,50.66,50.52,50.65,95200.0,36.7798,36.8598,36.758,36.8525,95200.0
2011-01-24 10:50:00,50.66,50.82,50.64,50.79,53200.0,36.8598,36.9762,36.8453,36.9544,53200.0
2011-01-24 11:00:00,50.78,50.8,50.7,50.79,82600.0,36.9471,36.9617,36.8889,36.9544,82600.0
2011-01-24 11:10:00,50.78,50.79,50.68,50.72,108200.0,36.9471,36.9544,36.8744,36.9035,108200.0
2011-01-24 11:20:00,50.74,50.79,50.7,50.74,67000.0,36.918,36.9544,36.8889,36.918,67000.0
2011-01-24 11:30:00,50.76,50.8,50.63,50.65,67800.0,36.9326,36.9617,36.838,36.8525,67800.0
2011-01-24 11:40:00,50.65,50.8,50.65,50.79,49800.0,36.8525,36.9617,36.8525,36.9544,49800.0
2011-01-24 11:50:00,50.8,50.85,50.7,50.7,54400.0,36.9617,36.9981,36.8889,36.8889,54400.0
2011-01-24 12:00:00,50.7,50.76,50.7,50.72,80800.0,36.8889,36.9326,36.8889,36.9035,80800.0
2011-01-24 12:10:00,50.72,50.86,50.72,50.84,71200.0,36.9035,37.0053,36.9035,36.9908,71200.0
2011-01-24 12:20:00,50.85,50.92,50.85,50.89,63400.0,36.9981,37.049,36.9981,37.0272,63400.0
2011-01-24 12:30:00,50.88,50.96,50.83,50.84,63400.0,37.0199,37.0781,36.9835,36.9908,63400.0
2011-01-24 12:40:00,50.87,50.94,50.87,50.93,17000.0,37.0126,37.0635,37.0126,37.0563,17000.0
2011-01-24 12:50:00,50.94,50.95,50.58,50.59,185200.0,37.0635,37.0708,36.8016,36.8089,185200.0
2011-01-24 13:00:00,50.62,50.8,50.61,50.8,48200.0,36.8307,36.9617,36.8234,36.9617,48200.0
2011-01-24 13:10:00,50.79,50.93,50.79,50.88,36600.0,36.9544,37.0563,36.9544,37.0199,36600.0
2011-01-24 13:20:00,50.88,50.91,50.87,50.9,27600.0,37.0199,37.0417,37.0126,37.0344,27600.0
2011-01-24 13:30:00,50.89,50.92,50.85,50.91,17000.0,37.0272,37.049,36.9981,37.0417,17000.0
2011-01-24 13:40:00,50.9,51.0,50.89,50.97,29200.0,37.0344,37.1072,37.0272,37.0854,29200.0
2011-01-24 13:50:00,50.97,51.05,50.94,50.98,36000.0,37.0854,37.1436,37.0635,37.0926,36000.0
2011-01-24 14:00:00,50.98,51.03,50.94,50.98,35200.0,37.0926,37.129,37.0635,37.0926,35200.0
2011-01-24 14:10:00,50.97,51.06,50.93,51.02,24800.0,37.0854,37.1509,37.0563,37.1218,24800.0
2011-01-24 14:20:00,51.04,51.04,50.94,50.94,19200.0,37.1363,37.1363,37.0635,37.0635,19200.0
2011-01-24 14:30:00,50.96,51.0,50.92,50.99,21800.0,37.0781,37.1072,37.049,37.0999,21800.0
2011-01-24 14:40:00,51.02,51.07,50.99,51.02,41000.0,37.1218,37.1581,37.0999,37.1218,41000.0
2011-01-24 14:50:00,51.02,51.04,50.91,50.92,33800.0,37.1218,37.1363,37.0417,37.049,33800.0
2011-01-24 15:00:00,50.92,50.99,50.91,50.96,50600.0,37.049,37.0999,37.0417,37.0781,50600.0
2011-01-24 15:10:00,50.95,50.95,50.77,50.83,124400.0,37.0708,37.0708,36.9399,36.9835,124400.0
2011-01-24 15:20:00,50.83,50.83,50.73,50.73,55400.0,36.9835,36.9835,36.9108,36.9108,55400.0
2011-01-24 15:30:00,50.73,50.88,50.73,50.88,125400.0,36.9108,37.0199,36.9108,37.0199,125400.0
2011-01-24 15:40:00,50.88,50.88,50.8,50.87,70400.0,37.0199,37.0199,36.9617,37.0126,70400.0
2011-01-24 15:50:00,50.87,50.93,50.84,50.88,152200.0,37.0126,37.0563,36.9908,37.0199,152200.0
2011-01-25 09:30:00,50.79,50.79,50.49,50.49,166000.0,36.9544,36.9544,36.7361,36.7361,166000.0
2011-01-25 09:40:00,50.49,50.76,50.4,50.41,69000.0,36.7361,36.9326,36.6706,36.6779,69000.0
2011-01-25 09:50:00,50.43,50.48,50.31,50.48,75800.0,36.6925,36.7289,36.6052,36.7289,75800.0
2011-01-25 10:00:00,50.48,50.76,50.38,50.42,129200.0,36.7289,36.9326,36.6561,36.6852,129200.0
2011-01-25 10:10:00,50.43,50.43,50.22,50.35,143400.0,36.6925,36.6925,36.5397,36.6343,143400.0
2011-01-25 10:20:00,50.35,50.35,50.17,50.18,57400.0,36.6343,36.6343,36.5033,36.5106,57400.0
2011-01-25 10:30:00,50.18,50.34,50.12,50.32,111000.0,36.5106,36.627,36.4669,36.6124,111000.0
2011-01-25 10:40:00,50.32,50.44,50.29,50.35,29200.0,36.6124,36.6997,36.5906,36.6343,29200.0
2011-01-25 10:50:00,50.33,50.42,50.31,50.39,30800.0,36.6197,36.6852,36.6052,36.6634,30800.0
2011-01-25 11:00:00,50.38,50.38,50.22,50.24,28600.0,36.6561,36.6561,36.5397,36.5542,28600.0
2011-01-25 11:10:00,50.26,50.26,49.99,50.01,125800.0,36.5688,36.5688,36.3723,36.3869,125800.0
2011-01-25 11:20:00,50.01,50.06,49.93,49.98,45600.0,36.3869,36.4233,36.3287,36.3651,45600.0
2011-01-25 11:30:00,49.99,49.99,49.84,49.91,68800.0,36.3723,36.3723,36.2632,36.3141,68800.0
2011-01-25 11:40:00,49.91,49.93,49.79,49.79,80000.0,36.3141,36.3287,36.2268,36.2268,80000.0
2011-01-25 11:50:00,49.8,49.83,49.71,49.72,31400.0,36.2341,36.2559,36.1686,36.1759,31400.0
2011-01-25 12:00:00,49.73,49.85,49.72,49.8,39800.0,36.1832,36.2705,36.1759,36.2341,39800.0
2011-01-25 12:10:00,49.79,49.85,49.76,49.83,65800.0,36.2268,36.2705,36.205,36.2559,65800.0
2011-01-25 12:20:00,49.83,49.86,49.76,49.83,70800.0,36.2559,36.2777,36.205,36.2559,70800.0
2011-01-25 12:30:00,49.83,49.86,49.79,49.85,33200.0,36.2559,36.2777,36.2268,36.2705,33200.0
2011-01-25 12:40:00,49.87,49.96,49.87,49.91,17000.0,36.285,36.3505,36.285,36.3141,17000.0
2011-01-25 12:50:00,49.91,49.97,49.77,49.93,97000.0,36.3141,36.3578,36.2123,36.3287,97000.0
2011-01-25 13:00:00,49.93,50.0,49.91,50.0,84200.0,36.3287,36.3796,36.3141,36.3796,84200.0
2011-01-25 13:10:00,49.99,50.04,49.91,49.91,44200.0,36.3723,36.4087,36.3141,36.3141,44200.0
2011-01-25 13:20:00,49.91,50.02,49.85,49.98,74000.0,36.3141,36.3942,36.2705,36.3651,74000.0
2011-01-25 13:30:00,49.97,50.02,49.88,49.97,41000.0,36.3578,36.3942,36.2923,36.3578,41000.0
2011-01-25 13:40:00,49.99,50.08,49.96,50.04,28000.0,36.3723,36.4378,36.3505,36.4087,28000.0
2011-01-25 13:50:00,50.02,50.05,49.96,50.02,31800.0,36.3942,36.416,36.3505,36.3942,31800.0
2011-01-25 14:00:00,50.02,50.02,49.83,49.83,131000.0,36.3942,36.3942,36.2559,36.2559,131000.0
2011-01-25 14:10:00,49.83,49.84,49.65,49.65,94600.0,36.2559,36.2632,36.125,36.125,94600.0
2011-01-25 14:20:00,49.65,49.68,49.52,49.54,144400.0,36.125,36.1468,36.0304,36.0449,144400.0
2011-01-25 14:30:00,49.54,49.59,49.5,49.59,104600.0,36.0449,36.0813,36.0158,36.0813,104600.0
2011-01-25 14:40:00,49.58,49.65,49.51,49.52,106000.0,36.074,36.125,36.0231,36.0304,106000.0
2011-01-25 14:50:00,49.5,49.59,49.47,49.59,104400.0,36.0158,36.0813,35.994,36.0813,104400.0
2011-01-25 15:00:00,49.59,49.74,49.57,49.63,132000.0,36.0813,36.1904,36.0667,36.1104,132000.0
2011-01-25 15:10:00,49.62,49.63,49.56,49.59,264600.0,36.1031,36.1104,36.0595,36.0813,264600.0
2011-01-25 15:20:00,49.6,49.84,49.59,49.82,142400.0,36.0886,36.2632,36.0813,36.2486,142400.0
2011-01-25 15:30:00,49.83,49.85,49.69,49.7,163000.0,36.2559,36.2705,36.1541,36.1613,163000.0
2011-01-25 15:40:00,49.69,49.92,49.64,49.83,221400.0,36.1541,36.3214,36.1177,36.2559,221400.0
2011-01-25 15:50:00,49.83,49.97,49.81,49.93,338200.0,36.2559,36.3578,36.2414,36.3287,338200.0
2011-01-26 09:30:00,50.19,50.41,50.13,50.22,87000.0,36.5179,36.6779,36.4742,36.5397,87000.0
2011-01-26 09:40:00,50.22,50.41,50.2,50.27,45600.0,36.5397,36.6779,36.5251,36.5761,45600.0
2011-01-26 09:50:00,50.28,50.42,50.15,50.36,60000.0,36.5833,36.6852,36.4887,36.6415,60000.0
2011-01-26 10:00:00,50.38,50.51,50.32,50.43,84600.0,36.6561,36.7507,36.6124,36.6925,84600.0
2011-01-26 10:10:00,50.44,50.46,50.22,50.36,165200.0,36.6997,36.7143,36.5397,36.6415,165200.0
2011-01-26 10:20:00,50.36,50.6,50.35,50.59,111800.0,36.6415,36.8162,36.6343,36.8089,111800.0
2011-01-26 10:30:00,50.55,50.74,50.45,50.63,155800.0,36.7798,36.918,36.707,36.838,155800.0
2011-01-26 10:40:00,50.64,50.77,50.61,50.73,94200.0,36.8453,36.9399,36.8234,36.9108,94200.0
2011-01-26 10:50:00,50.74,50.97,50.74,50.95,201600.0,36.918,37.0854,36.918,37.0708,201600.0
2011-01-26 11:00:00,50.95,50.95,50.71,50.88,99000.0,37.0708,37.0708,36.8962,37.0199,99000.0
2011-01-26 11:10:00,50.88,50.96,50.73,50.73,117800.0,37.0199,37.0781,36.9108,36.9108,117800.0
2011-01-26 11:20:00,50.77,50.81,50.68,50.7,33000.0,36.9399,36.969,36.8744,36.8889,33000.0
2011-01-26 11:30:00,50.66,50.76,50.65,50.66,45800.0,36.8598,36.9326,36.8525,36.8598,45800.0
2011-01-26 11:40:00,50.65,50.84,50.65,50.79,26600.0,36.8525,36.9908,36.8525,36.9544,26600.0
2011-01-26 11:50:00,50.81,50.9,50.73,50.85,31400.0,36.969,37.0344,36.9108,36.9981,31400.0
2011-01-26 12:00:00,50.86,51.12,50.85,51.11,128000.0,37.0053,37.1945,36.9981,37.1872,128000.0
2011-01-26 12:10:00,51.12,51.12,51.02,51.08,48400.0,37.1945,37.1945,37.1218,37.1654,48400.0
2011-01-26 12:20:00,51.08,51.18,51.08,51.17,43000.0,37.1654,37.2382,37.1654,37.2309,43000.0
2011-01-26 12:30:00,51.16,51.19,51.08,51.08,44000.0,37.2236,37.2454,37.1654,37.1654,44000.0
2011-01-26 12:40:00,51.08,51.18,51.08,51.15,61400.0,37.1654,37.2382,37.1654,37.2163,61400.0
2011-01-26 12:50:00,51.13,51.31,51.12,51.3,76400.0,37.2018,37.3328,37.1945,37.3255,76400.0
2011-01-26 13:00:00,51.3,51.47,51.27,51.47,125000.0,37.3255,37.4492,37.3037,37.4492,125000.0
2011-01-26 13:10:00,51.46,51.47,51.34,51.44,53800.0,37.4419,37.4492,37.3546,37.4273,53800.0
2011-01-26 13:20:00,51.45,51.46,51.24,51.25,94600.0,37.4346,37.4419,37.2818,37.2891,94600.0
2011-01-26 13:30:00,51.25,51.31,51.25,51.31,35800.0,37.2891,37.3328,37.2891,37.3328,35800.0
2011-01-26 13:40:00,51.32,51.41,51.32,51.38,38800.0,37.34,37.4055,37.34,37.3837,38800.0
2011-01-26 13:50:00,51.39,51.42,51.27,51.29,44200.0,37.391,37.4128,37.3037,37.3182,44200.0
2011-01-26 14:00:00,51.28,51.39,51.26,51.35,72600.0,37.3109,37.391,37.2964,37.3619,72600.0
2011-01-26 14:10:00,51.35,51.39,51.14,51.23,211600.0,37.3619,37.391,37.2091,37.2745,211600.0
2011-01-26 14:20:00,51.24,51.28,50.97,51.03,121200.0,37.2818,37.3109,37.0854,37.129,121200.0
2011-01-26 14:30:00,51.04,51.1,50.96,51.02,194000.0,37.1363,37.18,37.0781,37.1218,194000.0
2011-01-26 14:40:00,51.02,51.23,50.96,50.98,148400.0,37.1218,37.2745,37.0781,37.0926,148400.0
2011-01-26 14:50:00,50.99,51.04,50.94,51.0,123200.0,37.0999,37.1363,37.0635,37.1072,123200.0
2011-01-26 15:00:00,50.99,51.02,50.88,50.91,90200.0,37.0999,37.1218,37.0199,37.0417,90200.0
2011-01-26 15:10:00,50.92,51.05,50.89,50.91,170800.0,37.049,37.1436,37.0272,37.0417,170800.0
2011-01-26 15:20:00,50.91,51.05,50.9,51.05,237800.0,37.0417,37.1436,37.0344,37.1436,237800.0
2011-01-26 15:30:00,51.06,51.13,51.01,51.06,143800.0,37.1509,37.2018,37.1145,37.1509,143800.0
2011-01-26 15:40:00,51.06,51.22,51.06,51.2,300200.0,37.1509,37.2673,37.1509,37.2527,300200.0
2011-01-26 15:50:00,51.2,51.27,51.14,51.15,384400.0,37.2527,37.3037,37.2091,37.2163,384400.0
2011-01-27 09:30:00,50.96,51.22,50.87,51.22,156800.0,37.0781,37.2673,37.0126,37.2673,156800.0
2011-01-27 09:40:00,51.22,51.43,51.1,51.26,137600.0,37.2673,37.4201,37.18,37.2964,137600.0
2011-01-27 09:50:00,51.26,51.45,51.26,51.42,67800.0,37.2964,37.4346,37.2964,37.4128,67800.0
2011-01-27 10:00:00,51.42,51.59,51.27,51.44,98600.0,37.4128,37.5365,37.3037,37.4273,98600.0
2011-01-27 10:10:00,51.44,51.6,51.43,51.58,80600.0,37.4273,37.5438,37.4201,37.5292,80600.0
2011-01-27 10:20:00,51.57,51.63,51.49,51.6,111400.0,37.5219,37.5656,37.4637,37.5438,111400.0
2011-01-27 10:30:00,51.61,51.8,51.56,51.73,163200.0,37.551,37.6893,37.5147,37.6383,163200.0
2011-01-27 10:40:00,51.72,51.83,51.65,51.83,247800.0,37.6311,37.7111,37.5801,37.7111,247800.0
2011-01-27 10:50:00,51.82,52.07,51.79,51.91,173200.0,37.7038,37.8857,37.682,37.7693,173200.0
2011-01-27 11:00:00,51.9,51.98,51.67,51.68,441200.0,37.762,37.8202,37.5947,37.602,441200.0
2011-01-27 11:10:00,51.68,51.74,51.64,51.69,156600.0,37.602,37.6456,37.5729,37.6092,156600.0
2011-01-27 11:20:00,51.69,51.8,51.62,51.71,216000.0,37.6092,37.6893,37.5583,37.6238,216000.0
2011-01-27 11:30:00,51.72,51.73,51.46,51.49,330600.0,37.6311,37.6383,37.4419,37.4637,330600.0
2011-01-27 11:40:00,51.49,51.6,51.45,51.56,60200.0,37.4637,37.5438,37.4346,37.5147,60200.0
2011-01-27 11:50:00,51.54,51.61,51.43,51.58,36800.0,37.5001,37.551,37.4201,37.5292,36800.0
2011-01-27 12:00:00,51.57,51.73,51.51,51.72,107200.0,37.5219,37.6383,37.4783,37.6311,107200.0
2011-01-27 12:10:00,51.71,51.77,51.66,51.74,98600.0,37.6238,37.6674,37.5874,37.6456,98600.0
2011-01-27 12:20:00,51.77,51.77,51.55,51.63,158200.0,37.6674,37.6674,37.5074,37.5656,158200.0
2011-01-27 12:30:00,51.63,51.65,51.57,51.61,52000.0,37.5656,37.5801,37.5219,37.551,52000.0
2011-01-27 12:40:00,51.63,51.65,51.6,51.64,94400.0,37.5656,37.5801,37.5438,37.5729,94400.0
2011-01-27 12:50:00,51.65,51.83,51.65,51.74,46200.0,37.5801,37.7111,37.5801,37.6456,46200.0
2011-01-27 13:00:00,51.75,51.79,51.69,51.69,36200.0,37.6529,37.682,37.6092,37.6092,36200.0
2011-01-27 13:10:00,51.7,51.78,51.66,51.77,44800.0,37.6165,37.6747,37.5874,37.6674,44800.0
2011-01-27 13:20:00,51.75,51.77,51.71,51.76,64800.0,37.6529,37.6674,37.6238,37.6602,64800.0
2011-01-27 13:30:00,51.74,51.9,51.73,51.74,117000.0,37.6456,37.762,37.6383,37.6456,117000.0
2011-01-27 13:40:00,51.74,51.81,51.74,51.77,21600.0,37.6456,37.6966,37.6456,37.6674,21600.0
2011-01-27 13:50:00,51.77,51.79,51.65,51.69,30000.0,37.6674,37.682,37.5801,37.6092,30000.0
2011-01-27 14:00:00,51.7,51.71,51.58,51.63,68800.0,37.6165,37.6238,37.5292,37.5656,68800.0
2011-01-27 14:10:00,51.63,51.66,51.6,51.63,67800.0,37.5656,37.5874,37.5438,37.5656,67800.0
2011-01-27 14:20:00,51.63,51.66,51.56,51.58,62200.0,37.5656,37.5874,37.5147,37.5292,62200.0
2011-01-27 14:30:00,51.56,51.57,51.44,51.54,73400.0,37.5147,37.5219,37.4273,37.5001,73400.0
2011-01-27 14:40:00,51.53,51.65,51.5,51.57,52400.0,37.4928,37.5801,37.471,37.5219,52400.0
2011-01-27 14:50:00,51.57,51.58,51.5,51.52,43800.0,37.5219,37.5292,37.471,37.4855,43800.0
2011-01-27 15:00:00,51.51,51.58,51.44,51.57,55400.0,37.4783,37.5292,37.4273,37.5219,55400.0
2011-01-27 15:10:00,51.57,51.64,51.55,51.59,100400.0,37.5219,37.5729,37.5074,37.5365,100400.0
2011-01-27 15:20:00,51.58,51.65,51.56,51.63,77600.0,37.5292,37.5801,37.5147,37.5656,77600.0
2011-01-27 15:30:00,51.62,51.67,51.57,51.67,161800.0,37.5583,37.5947,37.5219,37.5947,161800.0
2011-01-27 15:40:00,51.66,51.73,51.63,51.63,184400.0,37.5874,37.6383,37.5656,37.5656,184400.0
2011-01-27 15:50:00,51.63,51.66,51.58,51.65,344000.0,37.5656,37.5874,37.5292,37.5801,344000.0
2011-01-28 09:30:00,51.69,52.0,51.62,51.66,101000.0,37.6092,37.8348,37.5583,37.5874,101000.0
2011-01-28 09:40:00,51.65,52.15,51.64,52.02,67000.0,37.5801,37.9439,37.5729,37.8493,67000.0
2011-01-28 09:50:00,52.01,52.13,51.86,52.02,112200.0,37.8421,37.9294,37.7329,37.8493,112200.0
2011-01-28 10:00:00,52.06,52.06,51.74,51.98,108800.0,37.8784,37.8784,37.6456,37.8202,108800.0
2011-01-28 10:10:00,52.02,52.58,51.94,52.32,329800.0,37.8493,38.2568,37.7911,38.0676,329800.0
2011-01-28 10:20:00,52.32,52.33,52.0,52.24,156200.0,38.0676,38.0749,37.8348,38.0094,156200.0
2011-01-28 10:30:00,52.23,52.24,51.91,52.04,250800.0,38.0021,38.0094,37.7693,37.8639,250800.0
2011-01-28 10:40:00,52.04,52.04,51.6,51.67,127600.0,37.8639,37.8639,37.5438,37.5947,127600.0
2011-01-28 10:50:00,51.67,51.67,51.38,51.45,178400.0,37.5947,37.5947,37.3837,37.4346,178400.0
2011-01-28 11:00:00,51.45,51.45,51.27,51.31,198400.0,37.4346,37.4346,37.3037,37.3328,198400.0
2011-01-28 11:10:00,51.33,51.38,51.1,51.21,323000.0,37.3473,37.3837,37.18,37.26,323000.0
2011-01-28 11:20:00,51.2,51.32,51.15,51.27,158400.0,37.2527,37.34,37.2163,37.3037,158400.0
2011-01-28 11:30:00,51.25,51.4,51.25,51.35,135400.0,37.2891,37.3982,37.2891,37.3619,135400.0
2011-01-28 11:40:00,51.35,51.47,51.33,51.37,131200.0,37.3619,37.4492,37.3473,37.3764,131200.0
2011-01-28 11:50:00,51.37,51.42,51.26,51.4,141800.0,37.3764,37.4128,37.2964,37.3982,141800.0
2011-01-28 12:00:00,51.42,51.42,51.19,51.2,173000.0,37.4128,37.4128,37.2454,37.2527,173000.0
2011-01-28 12:10:00,51.2,51.35,51.12,51.33,247400.0,37.2527,37.3619,37.1945,37.3473,247400.0
2011-01-28 12:20:00,51.32,51.54,51.29,51.43,186000.0,37.34,37.5001,37.3182,37.4201,186000.0
2011-01-28 12:30:00,51.44,51.48,51.33,51.47,111600.0,37.4273,37.4564,37.3473,37.4492,111600.0
2011-01-28 12:40:00,51.48,51.63,51.46,51.57,131600.0,37.4564,37.5656,37.4419,37.5219,131600.0
2011-01-28 12:50:00,51.57,51.74,51.53,51.72,79600.0,37.5219,37.6456,37.4928,37.6311,79600.0
2011-01-28 13:00:00,51.72,51.75,51.65,51.65,183000.0,37.6311,37.6529,37.5801,37.5801,183000.0
2011-01-28 13:10:00,51.68,51.68,51.49,51.54,69800.0,37.602,37.602,37.4637,37.5001,69800.0
2011-01-28 13:20:00,51.57,51.59,51.45,51.48,113200.0,37.5219,37.5365,37.4346,37.4564,113200.0
2011-01-28 13:30:00,51.48,51.58,51.35,51.44,80200.0,37.4564,37.5292,37.3619,37.4273,80200.0
2011-01-28 13:40:00,51.43,51.58,51.38,51.58,95200.0,37.4201,37.5292,37.3837,37.5292,95200.0
2011-01-28 13:50:00,51.57,51.74,51.51,51.73,88400.0,37.5219,37.6456,37.4783,37.6383,88400.0
2011-01-28 14:00:00,51.74,51.74,51.63,51.7,61800.0,37.6456,37.6456,37.5656,37.6165,61800.0
2011-01-28 14:10:00,51.65,51.67,51.52,51.62,69600.0,37.5801,37.5947,37.4855,37.5583,69600.0
2011-01-28 14:20:00,51.6,51.7,51.57,51.59,44000.0,37.5438,37.6165,37.5219,37.5365,44000.0
2011-01-28 14:30:00,51.6,51.71,51.58,51.66,59400.0,37.5438,37.6238,37.5292,37.5874,59400.0
2011-01-28 14:40:00,51.66,51.72,51.59,51.66,41200.0,37.5874,37.6311,37.5365,37.5874,41200.0
2011-01-28 14:50:00,51.63,51.67,51.4,51.51,71800.0,37.5656,37.5947,37.3982,37.4783,71800.0
2011-01-28 15:00:00,51.54,51.59,51.44,51.44,73400.0,37.5001,37.5365,37.4273,37.4273,73400.0
2011-01-28 15:10:00,51.44,51.44,51.17,51.22,111800.0,37.4273,37.4273,37.2309,37.2673,111800.0
2011-01-28 15:20:00,51.22,51.27,51.09,51.13,126600.0,37.2673,37.3037,37.1727,37.2018,126600.0
2011-01-28 15:30:00,51.12,51.31,51.12,51.3,109600.0,37.1945,37.3328,37.1945,37.3255,109600.0
2011-01-28 15:40:00,51.3,51.35,51.19,51.24,156400.0,37.3255,37.3619,37.2454,37.2818,156400.0
2011-01-28 15:50:00,51.26,51.27,51.11,51.22,327000.0,37.2964,37.3037,37.1872,37.2673,327000.0
2011-01-31 09:30:00,51.37,52.3,51.37,51.97,234200.0,37.3764,38.0531,37.3764,37.813,234200.0
2011-01-31 09:40:00,52.01,52.35,52.0,52.29,107600.0,37.8421,38.0895,37.8348,38.0458,107600.0
2011-01-31 09:50:00,52.28,52.59,52.28,52.33,155600.0,38.0385,38.2641,38.0385,38.0749,155600.0
2011-01-31 10:00:00,52.32,52.53,52.29,52.32,193200.0,38.0676,38.2204,38.0458,38.0676,193200.0
2011-01-31 10:10:00,52.35,52.53,52.35,52.38,203800.0,38.0895,38.2204,38.0895,38.1113,203800.0
2011-01-31 10:20:00,52.38,52.5,52.34,52.46,102000.0,38.1113,38.1986,38.0822,38.1695,102000.0
2011-01-31 10:30:00,52.46,52.5,52.33,52.49,96600.0,38.1695,38.1986,38.0749,38.1913,96600.0
2011-01-31 10:40:00,52.47,52.52,52.25,52.26,144200.0,38.1768,38.2131,38.0167,38.024,144200.0
2011-01-31 10:50:00,52.26,52.34,52.14,52.21,76400.0,38.024,38.0822,37.9367,37.9876,76400.0
2011-01-31 11:00:00,52.22,52.35,52.22,52.33,43200.0,37.9949,38.0895,37.9949,38.0749,43200.0
2011-01-31 11:10:00,52.33,52.5,52.32,52.5,55200.0,38.0749,38.1986,38.0676,38.1986,55200.0
2011-01-31 11:20:00,52.49,52.51,52.35,52.44,37200.0,38.1913,38.2059,38.0895,38.1549,37200.0
2011-01-31 11:30:00,52.43,52.48,52.31,52.47,72200.0,38.1477,38.184,38.0603,38.1768,72200.0
2011-01-31 11:40:00,52.49,52.52,52.44,52.48,69400.0,38.1913,38.2131,38.1549,38.184,69400.0
2011-01-31 11:50:00,52.49,52.56,52.39,52.54,89200.0,38.1913,38.2422,38.1186,38.2277,89200.0
2011-01-31 12:00:00,52.56,52.8,52.56,52.75,124200.0,38.2422,38.4169,38.2422,38.3805,124200.0
2011-01-31 12:10:00,52.75,52.91,52.72,52.91,98800.0,38.3805,38.4969,38.3587,38.4969,98800.0
2011-01-31 12:20:00,52.91,53.0,52.85,52.97,91000.0,38.4969,38.5624,38.4532,38.5406,91000.0
2011-01-31 12:30:00,52.97,53.05,52.89,53.01,136400.0,38.5406,38.5988,38.4823,38.5697,136400.0
2011-01-31 12:40:00,53.01,53.03,52.9,52.99,55200.0,38.5697,38.5842,38.4896,38.5551,55200.0
2011-01-31 12:50:00,52.98,53.05,52.91,52.99,59200.0,38.5478,38.5988,38.4969,38.5551,59200.0
2011-01-31 13:00:00,52.99,53.07,52.94,52.98,79400.0,38.5551,38.6133,38.5187,38.5478,79400.0
2011-01-31 13:10:00,52.99,53.06,52.93,53.06,43400.0,38.5551,38.606,38.5115,38.606,43400.0
2011-01-31 13:20:00,53.09,53.15,52.97,53.0,65400.0,38.6279,38.6715,38.5406,38.5624,65400.0
2011-01-31 13:30:00,52.99,53.01,52.85,52.88,74600.0,38.5551,38.5697,38.4532,38.4751,74600.0
2011-01-31 13:40:00,52.88,53.02,52.88,52.97,47200.0,38.4751,38.5769,38.4751,38.5406,47200.0
2011-01-31 13:50:00,52.99,53.09,52.96,52.99,49400.0,38.5551,38.6279,38.5333,38.5551,49400.0
2011-01-31 14:00:00,52.99,53.02,52.93,52.99,101000.0,38.5551,38.5769,38.5115,38.5551,101000.0
2011-01-31 14:10:00,52.98,53.0,52.87,52.91,72800.0,38.5478,38.5624,38.4678,38.4969,72800.0
2011-01-31 14:20:00,52.9,52.95,52.75,52.79,64800.0,38.4896,38.526,38.3805,38.4096,64800.0
2011-01-31 14:30:00,52.78,52.89,52.73,52.82,63600.0,38.4023,38.4823,38.3659,38.4314,63600.0
2011-01-31 14:40:00,52.84,52.95,52.76,52.76,55600.0,38.446,38.526,38.3878,38.3878,55600.0
2011-01-31 14:50:00,52.74,52.92,52.7,52.88,124000.0,38.3732,38.5042,38.3441,38.4751,124000.0
2011-01-31 15:00:00,52.9,52.99,52.87,52.88,85800.0,38.4896,38.5551,38.4678,38.4751,85800.0
2011-01-31 15:10:00,52.88,52.95,52.85,52.88,99000.0,38.4751,38.526,38.4532,38.4751,99000.0
2011-01-31 15:20:00,52.9,53.05,52.9,52.99,89000.0,38.4896,38.5988,38.4896,38.5551,89000.0
2011-01-31 15:30:00,52.99,53.15,52.99,53.07,150600.0,38.5551,38.6715,38.5551,38.6133,150600.0
2011-01-31 15:40:00,53.06,53.18,53.06,53.17,205600.0,38.606,38.6934,38.606,38.6861,205600.0
2011-01-31 15:50:00,53.17,53.29,53.1,53.23,399400.0,38.6861,38.7734,38.6351,38.7297,399400.0
2011-02-01 09:30:00,53.36,53.58,53.01,53.42,188600.0,38.8243,38.9844,38.5697,38.868,188600.0
2011-02-01 09:40:00,53.48,53.6,53.26,53.43,128800.0,38.9116,38.9989,38.7516,38.8752,128800.0
2011-02-01 09:50:00,53.39,53.48,53.24,53.29,115200.0,38.8461,38.9116,38.737,38.7734,115200.0
2011-02-01 10:00:00,53.31,53.37,53.09,53.09,146600.0,38.7879,38.8316,38.6279,38.6279,146600.0
2011-02-01 10:10:00,53.1,53.12,52.99,53.06,106200.0,38.6351,38.6497,38.5551,38.606,106200.0
2011-02-01 10:20:00,53.05,53.2,52.93,52.97,121600.0,38.5988,38.7079,38.5115,38.5406,121600.0
2011-02-01 10:30:00,52.97,53.38,52.97,53.35,105200.0,38.5406,38.8389,38.5406,38.817,105200.0
2011-02-01 10:40:00,53.34,53.43,53.27,53.32,115200.0,38.8098,38.8752,38.7588,38.7952,115200.0
2011-02-01 10:50:00,53.35,53.4,53.2,53.39,56600.0,38.817,38.8534,38.7079,38.8461,56600.0
2011-02-01 11:00:00,53.39,53.47,53.32,53.41,58800.0,38.8461,38.9044,38.7952,38.8607,58800.0
2011-02-01 11:10:00,53.4,53.41,53.31,53.41,108000.0,38.8534,38.8607,38.7879,38.8607,108000.0
2011-02-01 11:20:00,53.41,53.47,53.21,53.26,92600.0,38.8607,38.9044,38.7152,38.7516,92600.0
2011-02-01 11:30:00,53.26,53.55,53.26,53.52,134200.0,38.7516,38.9626,38.7516,38.9407,134200.0
2011-02-01 11:40:00,53.51,53.56,53.42,53.42,70600.0,38.9335,38.9698,38.868,38.868,70600.0
2011-02-01 11:50:00,53.4,53.59,53.4,53.53,61600.0,38.8534,38.9917,38.8534,38.948,61600.0
2011-02-01 12:00:00,53.52,53.71,53.52,53.71,81600.0,38.9407,39.079,38.9407,39.079,81600.0
2011-02-01 12:10:00,53.68,53.77,53.66,53.76,103000.0,39.0571,39.1226,39.0426,39.1154,103000.0
2011-02-01 12:20:00,53.74,53.8,53.66,53.76,117000.0,39.1008,39.1445,39.0426,39.1154,117000.0
2011-02-01 12:30:00,53.74,53.84,53.7,53.84,89600.0,39.1008,39.1736,39.0717,39.1736,89600.0
2011-02-01 12:40:00,53.85,54.06,53.82,54.02,234800.0,39.1808,39.3336,39.159,39.3045,234800.0
2011-02-01 12:50:00,54.01,54.13,53.95,54.13,89200.0,39.2973,39.3846,39.2536,39.3846,89200.0
2011-02-01 13:00:00,54.13,54.13,53.88,53.91,86000.0,39.3846,39.3846,39.2027,39.2245,86000.0
2011-02-01 13:10:00,53.9,53.98,53.78,53.8,89600.0,39.2172,39.2754,39.1299,39.1445,89600.0
2011-02-01 13:20:00,53.8,53.8,53.67,53.67,62000.0,39.1445,39.1445,39.0499,39.0499,62000.0
2011-02-01 13:30:00,53.68,53.69,53.57,53.57,62600.0,39.0571,39.0644,38.9771,38.9771,62600.0
2011-02-01 13:40:00,53.56,53.61,53.45,53.45,60800.0,38.9698,39.0062,38.8898,38.8898,60800.0
2011-02-01 13:50:00,53.45,53.62,53.37,53.6,108200.0,38.8898,39.0135,38.8316,38.9989,108200.0
2011-02-01 14:00:00,53.6,53.79,53.6,53.73,91200.0,38.9989,39.1372,38.9989,39.0935,91200.0
2011-02-01 14:10:00,53.7,53.75,53.63,53.63,61800.0,39.0717,39.1081,39.0208,39.0208,61800.0
2011-02-01 14:20:00,53.63,53.7,53.62,53.65,79200.0,39.0208,39.0717,39.0135,39.0353,79200.0
2011-02-01 14:30:00,53.65,53.67,53.63,53.63,72200.0,39.0353,39.0499,39.0208,39.0208,72200.0
2011-02-01 14:40:00,53.62,53.74,53.62,53.72,82200.0,39.0135,39.1008,39.0135,39.0863,82200.0
2011-02-01 14:50:00,53.73,53.76,53.6,53.7,78800.0,39.0935,39.1154,38.9989,39.0717,78800.0
2011-02-01 15:00:00,53.72,53.76,53.64,53.65,67800.0,39.0863,39.1154,39.028,39.0353,67800.0
2011-02-01 15:10:00,53.65,53.7,53.62,53.69,84000.0,39.0353,39.0717,39.0135,39.0644,84000.0
2011-02-01 15:20:00,53.68,53.77,53.63,53.74,117000.0,39.0571,39.1226,39.0208,39.1008,117000.0
2011-02-01 15:30:00,53.74,53.79,53.63,53.63,141000.0,39.1008,39.1372,39.0208,39.0208,141000.0
2011-02-01 15:40:00,53.63,53.69,53.6,53.64,209200.0,39.0208,39.0644,38.9989,39.028,209200.0
2011-02-01 15:50:00,53.65,53.7,53.6,53.66,240200.0,39.0353,39.0717,38.9989,39.0426,240200.0
2011-02-02 09:30:00,53.51,53.84,53.43,53.43,73800.0,38.9335,39.1736,38.8752,38.8752,73800.0
2011-02-02 09:40:00,53.4,53.77,53.17,53.69,35800.0,38.8534,39.1226,38.6861,39.0644,35800.0
2011-02-02 09:50:00,53.72,53.99,53.6,53.79,59000.0,39.0863,39.2827,38.9989,39.1372,59000.0
2011-02-02 10:00:00,53.79,53.86,53.59,53.82,42800.0,39.1372,39.1881,38.9917,39.159,42800.0
2011-02-02 10:10:00,53.81,53.98,53.8,53.9,29200.0,39.1517,39.2754,39.1445,39.2172,29200.0
2011-02-02 10:20:00,53.87,54.0,53.85,53.95,46600.0,39.1954,39.29,39.1808,39.2536,46600.0
2011-02-02 10:30:00,53.94,54.13,53.9,54.09,72000.0,39.2463,39.3846,39.2172,39.3555,72000.0
2011-02-02 10:40:00,54.11,54.11,53.83,53.87,38200.0,39.37,39.37,39.1663,39.1954,38200.0
2011-02-02 10:50:00,53.86,54.15,53.85,54.04,185800.0,39.1881,39.3991,39.1808,39.3191,185800.0
2011-02-02 11:00:00,54.04,54.05,53.76,53.81,227200.0,39.3191,39.3264,39.1154,39.1517,227200.0
2011-02-02 11:10:00,53.81,54.01,53.8,53.96,74000.0,39.1517,39.2973,39.1445,39.2609,74000.0
2011-02-02 11:20:00,53.98,53.98,53.85,53.9,83400.0,39.2754,39.2754,39.1808,39.2172,83400.0
2011-02-02 11:30:00,53.89,53.9,53.67,53.67,35800.0,39.2099,39.2172,39.0499,39.0499,35800.0
2011-02-02 11:40:00,53.7,53.77,53.66,53.68,54000.0,39.0717,39.1226,39.0426,39.0571,54000.0
2011-02-02 11:50:00,53.68,53.71,53.53,53.53,98400.0,39.0571,39.079,38.948,38.948,98400.0
2011-02-02 12:00:00,53.53,53.56,53.46,53.49,68400.0,38.948,38.9698,38.8971,38.9189,68400.0
2011-02-02 12:10:00,53.49,53.49,53.4,53.42,55000.0,38.9189,38.9189,38.8534,38.868,55000.0
2011-02-02 12:20:00,53.44,53.45,53.32,53.33,38200.0,38.8825,38.8898,38.7952,38.8025,38200.0
2011-02-02 12:30:00,53.34,53.59,53.33,53.59,78600.0,38.8098,38.9917,38.8025,38.9917,78600.0
2011-02-02 12:40:00,53.59,53.66,53.59,53.65,132400.0,38.9917,39.0426,38.9917,39.0353,132400.0
2011-02-02 12:50:00,53.65,53.74,53.57,53.69,50200.0,39.0353,39.1008,38.9771,39.0644,50200.0
2011-02-02 13:00:00,53.69,53.72,53.59,53.6,39000.0,39.0644,39.0863,38.9917,38.9989,39000.0
2011-02-02 13:10:00,53.6,53.69,53.58,53.66,94800.0,38.9989,39.0644,38.9844,39.0426,94800.0
2011-02-02 13:20:00,53.67,53.7,53.66,53.69,59000.0,39.0499,39.0717,39.0426,39.0644,59000.0
2011-02-02 13:30:00,53.69,53.7,53.61,53.61,47000.0,39.0644,39.0717,39.0062,39.0062,47000.0
2011-02-02 13:40:00,53.6,53.63,53.56,53.6,44200.0,38.9989,39.0208,38.9698,38.9989,44200.0
2011-02-02 13:50:00,53.6,53.71,53.6,53.68,79800.0,38.9989,39.079,38.9989,39.0571,79800.0
2011-02-02 14:00:00,53.68,53.7,53.66,53.7,74000.0,39.0571,39.0717,39.0426,39.0717,74000.0
2011-02-02 14:10:00,53.7,53.7,53.63,53.65,78000.0,39.0717,39.0717,39.0208,39.0353,78000.0
2011-02-02 14:20:00,53.65,53.72,53.63,53.72,48000.0,39.0353,39.0863,39.0208,39.0863,48000.0
2011-02-02 14:30:00,53.71,53.74,53.62,53.68,52600.0,39.079,39.1008,39.0135,39.0571,52600.0
2011-02-02 14:40:00,53.68,53.74,53.66,53.74,38600.0,39.0571,39.1008,39.0426,39.1008,38600.0
2011-02-02 14:50:00,53.74,53.75,53.62,53.65,99800.0,39.1008,39.1081,39.0135,39.0353,99800.0
2011-02-02 15:00:00,53.66,53.68,53.62,53.65,90000.0,39.0426,39.0571,39.0135,39.0353,90000.0
2011-02-02 15:10:00,53.64,53.69,53.63,53.63,46400.0,39.028,39.0644,39.0208,39.0208,46400.0
2011-02-02 15:20:00,53.63,53.65,53.57,53.58,65600.0,39.0208,39.0353,38.9771,38.9844,65600.0
2011-02-02 15:30:00,53.58,53.63,53.51,53.52,88400.0,38.9844,39.0208,38.9335,38.9407,88400.0
2011-02-02 15:40:00,53.52,53.62,53.52,53.56,93800.0,38.9407,39.0135,38.9407,38.9698,93800.0
2011-02-02 15:50:00,53.56,53.63,53.51,53.62,190800.0,38.9698,39.0208,38.9335,39.0135,190800.0
2011-02-03 09:30:00,53.45,53.52,53.16,53.52,57600.0,38.8898,38.9407,38.6788,38.9407,57600.0
2011-02-03 09:40:00,53.5,53.62,53.24,53.62,41400.0,38.9262,39.0135,38.737,39.0135,41400.0
2011-02-03 09:50:00,53.62,53.62,53.2,53.55,42000.0,39.0135,39.0135,38.7079,38.9626,42000.0
2011-02-03 10:00:00,53.58,53.6,52.82,52.91,70400.0,38.9844,38.9989,38.4314,38.4969,70400.0
2011-02-03 10:10:00,52.95,53.03,52.81,52.94,24800.0,38.526,38.5842,38.4241,38.5187,24800.0
2011-02-03 10:20:00,52.94,53.0,52.87,53.0,20800.0,38.5187,38.5624,38.4678,38.5624,20800.0
2011-02-03 10:30:00,52.99,53.13,52.99,53.07,33200.0,38.5551,38.657,38.5551,38.6133,33200.0
2011-02-03 10:40:00,53.11,53.15,53.07,53.14,45000.0,38.6424,38.6715,38.6133,38.6642,45000.0
2011-02-03 10:50:00,53.1,53.2,53.1,53.13,31000.0,38.6351,38.7079,38.6351,38.657,31000.0
2011-02-03 11:00:00,53.13,53.13,52.98,52.99,102000.0,38.657,38.657,38.5478,38.5551,102000.0
2011-02-03 11:10:00,53.01,53.2,52.95,53.13,29200.0,38.5697,38.7079,38.526,38.657,29200.0
2011-02-03 11:20:00,53.12,53.22,53.07,53.2,31200.0,38.6497,38.7225,38.6133,38.7079,31200.0
2011-02-03 11:30:00,53.18,53.26,53.17,53.22,18400.0,38.6934,38.7516,38.6861,38.7225,18400.0
2011-02-03 11:40:00,53.24,53.27,53.12,53.13,32600.0,38.737,38.7588,38.6497,38.657,32600.0
2011-02-03 11:50:00,53.13,53.21,53.1,53.13,29600.0,38.657,38.7152,38.6351,38.657,29600.0
2011-02-03 12:00:00,53.13,53.21,53.09,53.17,41600.0,38.657,38.7152,38.6279,38.6861,41600.0
2011-02-03 12:10:00,53.18,53.27,53.16,53.25,12000.0,38.6934,38.7588,38.6788,38.7443,12000.0
2011-02-03 12:20:00,53.22,53.3,53.18,53.27,9400.0,38.7225,38.7807,38.6934,38.7588,9400.0
2011-02-03 12:30:00,53.24,53.27,53.2,53.22,11400.0,38.737,38.7588,38.7079,38.7225,11400.0
2011-02-03 12:40:00,53.21,53.32,53.17,53.2,20800.0,38.7152,38.7952,38.6861,38.7079,20800.0
2011-02-03 12:50:00,53.21,53.35,53.18,53.35,11000.0,38.7152,38.817,38.6934,38.817,11000.0
2011-02-03 13:00:00,53.35,53.4,53.3,53.3,14600.0,38.817,38.8534,38.7807,38.7807,14600.0
2011-02-03 13:10:00,53.32,53.38,53.28,53.31,19200.0,38.7952,38.8389,38.7661,38.7879,19200.0
2011-02-03 13:20:00,53.31,53.4,53.3,53.37,14600.0,38.7879,38.8534,38.7807,38.8316,14600.0
2011-02-03 13:30:00,53.37,53.38,53.33,53.33,22600.0,38.8316,38.8389,38.8025,38.8025,22600.0
2011-02-03 13:40:00,53.33,53.35,53.21,53.22,65400.0,38.8025,38.817,38.7152,38.7225,65400.0
2011-02-03 13:50:00,53.21,53.24,53.16,53.22,29800.0,38.7152,38.737,38.6788,38.7225,29800.0
2011-02-03 14:00:00,53.21,53.3,53.2,53.2,18200.0,38.7152,38.7807,38.7079,38.7079,18200.0
2011-02-03 14:10:00,53.2,53.27,53.16,53.27,15800.0,38.7079,38.7588,38.6788,38.7588,15800.0
2011-02-03 14:20:00,53.24,53.33,53.23,53.3,19800.0,38.737,38.8025,38.7297,38.7807,19800.0
2011-02-03 14:30:00,53.3,53.35,53.24,53.34,38600.0,38.7807,38.817,38.737,38.8098,38600.0
2011-02-03 14:40:00,53.33,53.37,53.29,53.35,18200.0,38.8025,38.8316,38.7734,38.817,18200.0
2011-02-03 14:50:00,53.37,53.48,53.37,53.47,21600.0,38.8316,38.9116,38.8316,38.9044,21600.0
2011-02-03 15:00:00,53.49,53.53,53.47,53.51,33400.0,38.9189,38.948,38.9044,38.9335,33400.0
2011-02-03 15:10:00,53.49,53.51,53.42,53.46,36600.0,38.9189,38.9335,38.868,38.8971,36600.0
2011-02-03 15:20:00,53.45,53.52,53.42,53.45,142800.0,38.8898,38.9407,38.868,38.8898,142800.0
2011-02-03 15:30:00,53.45,53.5,53.42,53.46,96400.0,38.8898,38.9262,38.868,38.8971,96400.0
2011-02-03 15:40:00,53.45,53.48,53.41,53.46,131400.0,38.8898,38.9116,38.8607,38.8971,131400.0
2011-02-03 15:50:00,53.46,53.54,53.42,53.52,317800.0,38.8971,38.9553,38.868,38.9407,317800.0
2011-02-04 09:30:00,53.65,53.7,53.33,53.4,80800.0,39.0353,39.0717,38.8025,38.8534,80800.0
2011-02-04 09:40:00,53.38,53.57,53.27,53.51,46000.0,38.8389,38.9771,38.7588,38.9335,46000.0
2011-02-04 09:50:00,53.51,53.58,53.42,53.49,44600.0,38.9335,38.9844,38.868,38.9189,44600.0
2011-02-04 10:00:00,53.49,53.63,53.39,53.45,63200.0,38.9189,39.0208,38.8461,38.8898,63200.0
2011-02-04 10:10:00,53.43,53.5,53.36,53.43,38000.0,38.8752,38.9262,38.8243,38.8752,38000.0
2011-02-04 10:20:00,53.38,53.47,53.37,53.4,30600.0,38.8389,38.9044,38.8316,38.8534,30600.0
2011-02-04 10:30:00,53.43,53.43,53.1,53.1,53000.0,38.8752,38.8752,38.6351,38.6351,53000.0
2011-02-04 10:40:00,53.08,53.13,52.96,53.13,98200.0,38.6206,38.657,38.5333,38.657,98200.0
2011-02-04 10:50:00,53.1,53.13,52.99,53.12,119800.0,38.6351,38.657,38.5551,38.6497,119800.0
2011-02-04 11:00:00,53.1,53.16,52.85,52.93,49400.0,38.6351,38.6788,38.4532,38.5115,49400.0
2011-02-04 11:10:00,52.94,53.11,52.94,53.1,57200.0,38.5187,38.6424,38.5187,38.6351,57200.0
2011-02-04 11:20:00,53.07,53.27,53.07,53.16,60400.0,38.6133,38.7588,38.6133,38.6788,60400.0
2011-02-04 11:30:00,53.16,53.34,53.16,53.29,94400.0,38.6788,38.8098,38.6788,38.7734,94400.0
2011-02-04 11:40:00,53.27,53.33,52.98,53.03,27800.0,38.7588,38.8025,38.5478,38.5842,27800.0
2011-02-04 11:50:00,53.03,53.16,53.02,53.07,82800.0,38.5842,38.6788,38.5769,38.6133,82800.0
2011-02-04 12:00:00,53.09,53.27,53.07,53.25,79000.0,38.6279,38.7588,38.6133,38.7443,79000.0
2011-02-04 12:10:00,53.24,53.3,53.21,53.24,48600.0,38.737,38.7807,38.7152,38.737,48600.0
2011-02-04 12:20:00,53.26,53.47,53.25,53.34,42000.0,38.7516,38.9044,38.7443,38.8098,42000.0
2011-02-04 12:30:00,53.35,53.44,53.32,53.43,76200.0,38.817,38.8825,38.7952,38.8752,76200.0
2011-02-04 12:40:00,53.43,53.45,53.28,53.36,194800.0,38.8752,38.8898,38.7661,38.8243,194800.0
2011-02-04 12:50:00,53.34,53.35,53.27,53.29,19400.0,38.8098,38.817,38.7588,38.7734,19400.0
2011-02-04 13:00:00,53.29,53.48,53.29,53.48,37600.0,38.7734,38.9116,38.7734,38.9116,37600.0
2011-02-04 13:10:00,53.47,53.49,53.43,53.46,35000.0,38.9044,38.9189,38.8752,38.8971,35000.0
2011-02-04 13:20:00,53.49,53.54,53.48,53.5,31200.0,38.9189,38.9553,38.9116,38.9262,31200.0
2011-02-04 13:30:00,53.5,53.52,53.44,53.47,38600.0,38.9262,38.9407,38.8825,38.9044,38600.0
2011-02-04 13:40:00,53.46,53.56,53.46,53.52,27000.0,38.8971,38.9698,38.8971,38.9407,27000.0
2011-02-04 13:50:00,53.52,53.55,53.48,53.49,42200.0,38.9407,38.9626,38.9116,38.9189,42200.0
2011-02-04 14:00:00,53.49,53.6,53.49,53.59,51400.0,38.9189,38.9989,38.9189,38.9917,51400.0
2011-02-04 14:10:00,53.58,53.74,53.58,53.71,124000.0,38.9844,39.1008,38.9844,39.079,124000.0
2011-02-04 14:20:00,53.71,53.71,53.56,53.56,92600.0,39.079,39.079,38.9698,38.9698,92600.0
2011-02-04 14:30:00,53.56,53.63,53.55,53.55,70600.0,38.9698,39.0208,38.9626,38.9626,70600.0
2011-02-04 14:40:00,53.55,53.56,53.46,53.48,76200.0,38.9626,38.9698,38.8971,38.9116,76200.0
2011-02-04 14:50:00,53.48,53.63,53.46,53.62,82000.0,38.9116,39.0208,38.8971,39.0135,82000.0
2011-02-04 15:00:00,53.62,53.63,53.46,53.49,109600.0,39.0135,39.0208,38.8971,38.9189,109600.0
2011-02-04 15:10:00,53.49,53.5,53.4,53.4,77600.0,38.9189,38.9262,38.8534,38.8534,77600.0
2011-02-04 15:20:00,53.4,53.44,53.33,53.4,85000.0,38.8534,38.8825,38.8025,38.8534,85000.0
2011-02-04 15:30:00,53.4,53.47,53.33,53.35,101400.0,38.8534,38.9044,38.8025,38.817,101400.0
2011-02-04 15:40:00,53.35,53.41,53.3,53.38,216200.0,38.817,38.8607,38.7807,38.8389,216200.0
2011-02-04 15:50:00,53.38,53.4,53.27,53.36,342200.0,38.8389,38.8534,38.7588,38.8243,342200.0
2011-02-07 09:30:00,53.68,54.24,53.63,53.9,130000.0,39.0571,39.4646,39.0208,39.2172,130000.0
2011-02-07 09:40:00,53.9,54.04,53.85,53.96,69400.0,39.2172,39.3191,39.1808,39.2609,69400.0
2011-02-07 09:50:00,53.94,53.99,53.51,53.51,71400.0,39.2463,39.2827,38.9335,38.9335,71400.0
2011-02-07 10:00:00,53.51,53.81,53.51,53.65,80200.0,38.9335,39.1517,38.9335,39.0353,80200.0
2011-02-07 10:10:00,53.63,53.81,53.63,53.79,31600.0,39.0208,39.1517,39.0208,39.1372,31600.0
2011-02-07 10:20:00,53.79,53.92,53.77,53.77,36800.0,39.1372,39.2318,39.1226,39.1226,36800.0
2011-02-07 10:30:00,53.77,53.81,53.58,53.76,69600.0,39.1226,39.1517,38.9844,39.1154,69600.0
2011-02-07 10:40:00,53.77,53.95,53.74,53.82,248200.0,39.1226,39.2536,39.1008,39.159,248200.0
2011-02-07 10:50:00,53.81,53.82,53.5,53.51,123800.0,39.1517,39.159,38.9262,38.9335,123800.0
2011-02-07 11:00:00,53.5,53.77,53.5,53.7,103000.0,38.9262,39.1226,38.9262,39.0717,103000.0
2011-02-07 11:10:00,53.69,53.72,53.52,53.56,36800.0,39.0644,39.0863,38.9407,38.9698,36800.0
2011-02-07 11:20:00,53.55,53.58,53.49,53.54,61200.0,38.9626,38.9844,38.9189,38.9553,61200.0
2011-02-07 11:30:00,53.54,53.56,53.47,53.5,41600.0,38.9553,38.9698,38.9044,38.9262,41600.0
2011-02-07 11:40:00,53.51,53.57,53.41,53.56,46200.0,38.9335,38.9771,38.8607,38.9698,46200.0
2011-02-07 11:50:00,53.55,53.56,53.41,53.44,31000.0,38.9626,38.9698,38.8607,38.8825,31000.0
2011-02-07 12:00:00,53.43,53.52,53.42,53.46,87400.0,38.8752,38.9407,38.868,38.8971,87400.0
2011-02-07 12:10:00,53.47,53.56,53.47,53.49,60200.0,38.9044,38.9698,38.9044,38.9189,60200.0
2011-02-07 12:20:00,53.49,53.52,53.46,53.51,102200.0,38.9189,38.9407,38.8971,38.9335,102200.0
2011-02-07 12:30:00,53.51,53.52,53.34,53.36,43000.0,38.9335,38.9407,38.8098,38.8243,43000.0
2011-02-07 12:40:00,53.37,53.44,53.35,53.4,53800.0,38.8316,38.8825,38.817,38.8534,53800.0
2011-02-07 12:50:00,53.37,53.46,53.35,53.4,20000.0,38.8316,38.8971,38.817,38.8534,20000.0
2011-02-07 13:00:00,53.41,53.46,53.38,53.45,34600.0,38.8607,38.8971,38.8389,38.8898,34600.0
2011-02-07 13:10:00,53.45,53.51,53.38,53.41,41400.0,38.8898,38.9335,38.8389,38.8607,41400.0
2011-02-07 13:20:00,53.41,53.49,53.41,53.44,28800.0,38.8607,38.9189,38.8607,38.8825,28800.0
2011-02-07 13:30:00,53.44,53.47,53.37,53.38,23200.0,38.8825,38.9044,38.8316,38.8389,23200.0
2011-02-07 13:40:00,53.38,53.41,53.33,53.36,32800.0,38.8389,38.8607,38.8025,38.8243,32800.0
2011-02-07 13:50:00,53.35,53.44,53.33,53.44,29200.0,38.817,38.8825,38.8025,38.8825,29200.0
2011-02-07 14:00:00,53.43,53.44,53.32,53.35,73000.0,38.8752,38.8825,38.7952,38.817,73000.0
2011-02-07 14:10:00,53.35,53.35,53.27,53.28,34200.0,38.817,38.817,38.7588,38.7661,34200.0
2011-02-07 14:20:00,53.28,53.32,53.16,53.19,72200.0,38.7661,38.7952,38.6788,38.7006,72200.0
2011-02-07 14:30:00,53.18,53.23,53.18,53.19,43200.0,38.6934,38.7297,38.6934,38.7006,43200.0
2011-02-07 14:40:00,53.18,53.24,53.16,53.21,68800.0,38.6934,38.737,38.6788,38.7152,68800.0
2011-02-07 14:50:00,53.2,53.23,52.98,53.04,172200.0,38.7079,38.7297,38.5478,38.5915,172200.0
2011-02-07 15:00:00,53.04,53.04,52.98,52.99,152000.0,38.5915,38.5915,38.5478,38.5551,152000.0
2011-02-07 15:10:00,52.98,52.99,52.8,52.82,102800.0,38.5478,38.5551,38.4169,38.4314,102800.0
2011-02-07 15:20:00,52.81,52.86,52.74,52.76,110800.0,38.4241,38.4605,38.3732,38.3878,110800.0
2011-02-07 15:30:00,52.75,52.82,52.72,52.81,148600.0,38.3805,38.4314,38.3587,38.4241,148600.0
2011-02-07 15:40:00,52.8,52.88,52.76,52.87,153800.0,38.4169,38.4751,38.3878,38.4678,153800.0
2011-02-07 15:50:00,52.87,52.94,52.77,52.83,427600.0,38.4678,38.5187,38.395,38.4387,427600.0
2011-02-08 09:30:00,52.91,52.91,52.35,52.4,128000.0,38.4969,38.4969,38.0895,38.1258,128000.0
2011-02-08 09:40:00,52.38,52.5,52.08,52.22,119400.0,38.1113,38.1986,37.893,37.9949,119400.0
2011-02-08 09:50:00,52.21,52.43,51.96,51.97,164200.0,37.9876,38.1477,37.8057,37.813,164200.0
2011-02-08 10:00:00,51.98,52.27,51.98,52.11,106400.0,37.8202,38.0312,37.8202,37.9148,106400.0
2011-02-08 10:10:00,52.11,52.26,51.98,52.26,319200.0,37.9148,38.024,37.8202,38.024,319200.0
2011-02-08 10:20:00,52.27,52.28,51.9,51.96,205000.0,38.0312,38.0385,37.762,37.8057,205000.0
2011-02-08 10:30:00,51.96,52.15,51.93,51.94,151400.0,37.8057,37.9439,37.7839,37.7911,151400.0
2011-02-08 10:40:00,51.93,52.07,51.92,51.98,69600.0,37.7839,37.8857,37.7766,37.8202,69600.0
2011-02-08 10:50:00,51.97,51.99,51.83,51.95,80200.0,37.813,37.8275,37.7111,37.7984,80200.0
2011-02-08 11:00:00,52.0,52.0,51.81,51.85,73800.0,37.8348,37.8348,37.6966,37.7257,73800.0
2011-02-08 11:10:00,51.85,52.08,51.82,52.03,80200.0,37.7257,37.893,37.7038,37.8566,80200.0
2011-02-08 11:20:00,52.06,52.19,52.05,52.19,52400.0,37.8784,37.973,37.8712,37.973,52400.0
2011-02-08 11:30:00,52.19,52.4,52.16,52.34,51200.0,37.973,38.1258,37.9512,38.0822,51200.0
2011-02-08 11:40:00,52.35,52.47,52.29,52.47,38400.0,38.0895,38.1768,38.0458,38.1768,38400.0
2011-02-08 11:50:00,52.48,52.6,52.45,52.54,56400.0,38.184,38.2713,38.1622,38.2277,56400.0
2011-02-08 12:00:00,52.56,52.59,52.47,52.47,121200.0,38.2422,38.2641,38.1768,38.1768,121200.0
2011-02-08 12:10:00,52.49,52.6,52.43,52.52,49400.0,38.1913,38.2713,38.1477,38.2131,49400.0
2011-02-08 12:20:00,52.55,52.55,52.41,52.44,117200.0,38.235,38.235,38.1331,38.1549,117200.0
2011-02-08 12:30:00,52.44,52.55,52.43,52.46,23600.0,38.1549,38.235,38.1477,38.1695,23600.0
2011-02-08 12:40:00,52.46,52.51,52.43,52.46,47200.0,38.1695,38.2059,38.1477,38.1695,47200.0
2011-02-08 12:50:00,52.44,52.46,52.32,52.33,34200.0,38.1549,38.1695,38.0676,38.0749,34200.0
2011-02-08 13:00:00,52.32,52.38,52.16,52.19,63200.0,38.0676,38.1113,37.9512,37.973,63200.0
2011-02-08 13:10:00,52.19,52.24,52.11,52.17,50000.0,37.973,38.0094,37.9148,37.9585,50000.0
2011-02-08 13:20:00,52.17,52.2,52.06,52.09,43800.0,37.9585,37.9803,37.8784,37.9003,43800.0
2011-02-08 13:30:00,52.09,52.1,52.04,52.08,34400.0,37.9003,37.9076,37.8639,37.893,34400.0
2011-02-08 13:40:00,52.09,52.1,52.02,52.09,78200.0,37.9003,37.9076,37.8493,37.9003,78200.0
2011-02-08 13:50:00,52.08,52.1,52.03,52.06,74400.0,37.893,37.9076,37.8566,37.8784,74400.0
2011-02-08 14:00:00,52.07,52.18,52.07,52.17,141800.0,37.8857,37.9658,37.8857,37.9585,141800.0
2011-02-08 14:10:00,52.17,52.21,52.11,52.16,62800.0,37.9585,37.9876,37.9148,37.9512,62800.0
2011-02-08 14:20:00,52.17,52.35,52.16,52.35,91200.0,37.9585,38.0895,37.9512,38.0895,91200.0
2011-02-08 14:30:00,52.34,52.4,52.29,52.3,103400.0,38.0822,38.1258,38.0458,38.0531,103400.0
2011-02-08 14:40:00,52.29,52.3,52.06,52.06,103200.0,38.0458,38.0531,37.8784,37.8784,103200.0
2011-02-08 14:50:00,52.08,52.09,51.84,51.85,163600.0,37.893,37.9003,37.7184,37.7257,163600.0
2011-02-08 15:00:00,51.85,52.13,51.77,52.06,372000.0,37.7257,37.9294,37.6674,37.8784,372000.0
2011-02-08 15:10:00,52.06,52.1,52.02,52.1,82000.0,37.8784,37.9076,37.8493,37.9076,82000.0
2011-02-08 15:20:00,52.1,52.27,52.09,52.26,65400.0,37.9076,38.0312,37.9003,38.024,65400.0
2011-02-08 15:30:00,52.26,52.34,52.24,52.32,93800.0,38.024,38.0822,38.0094,38.0676,93800.0
2011-02-08 15:40:00,52.32,52.39,52.27,52.35,143200.0,38.0676,38.1186,38.0312,38.0895,143200.0
2011-02-08 15:50:00,52.34,52.4,52.3,52.38,191800.0,38.0822,38.1258,38.0531,38.1113,191800.0
2011-02-09 09:30:00,52.15,52.44,51.94,52.38,83800.0,37.9439,38.1549,37.7911,38.1113,83800.0
2011-02-09 09:40:00,52.36,52.57,52.32,52.55,114200.0,38.0967,38.2495,38.0676,38.235,114200.0
2011-02-09 09:50:00,52.53,52.66,52.45,52.49,284200.0,38.2204,38.315,38.1622,38.1913,284200.0
2011-02-09 10:00:00,52.49,52.65,52.43,52.49,112200.0,38.1913,38.3077,38.1477,38.1913,112200.0
2011-02-09 10:10:00,52.48,52.49,52.38,52.38,140400.0,38.184,38.1913,38.1113,38.1113,140400.0
2011-02-09 10:20:00,52.38,52.41,52.25,52.41,45000.0,38.1113,38.1331,38.0167,38.1331,45000.0
2011-02-09 10:30:00,52.42,52.53,52.38,52.46,76400.0,38.1404,38.2204,38.1113,38.1695,76400.0
2011-02-09 10:40:00,52.46,52.5,52.34,52.38,98800.0,38.1695,38.1986,38.0822,38.1113,98800.0
2011-02-09 10:50:00,52.4,52.43,52.35,52.4,66400.0,38.1258,38.1477,38.0895,38.1258,66400.0
2011-02-09 11:00:00,52.41,52.41,52.21,52.21,123000.0,38.1331,38.1331,37.9876,37.9876,123000.0
2011-02-09 11:10:00,52.21,52.22,51.8,51.82,163000.0,37.9876,37.9949,37.6893,37.7038,163000.0
2011-02-09 11:20:00,51.82,51.83,51.54,51.54,77000.0,37.7038,37.7111,37.5001,37.5001,77000.0
2011-02-09 11:30:00,51.54,51.74,51.52,51.63,111800.0,37.5001,37.6456,37.4855,37.5656,111800.0
2011-02-09 11:40:00,51.65,51.91,51.65,51.81,90200.0,37.5801,37.7693,37.5801,37.6966,90200.0
2011-02-09 11:50:00,51.8,51.84,51.55,51.57,138400.0,37.6893,37.7184,37.5074,37.5219,138400.0
2011-02-09 12:00:00,51.54,51.66,51.38,51.66,137400.0,37.5001,37.5874,37.3837,37.5874,137400.0
2011-02-09 12:10:00,51.65,51.65,51.5,51.57,34400.0,37.5801,37.5801,37.471,37.5219,34400.0
2011-02-09 12:20:00,51.55,51.59,51.52,51.58,33800.0,37.5074,37.5365,37.4855,37.5292,33800.0
2011-02-09 12:30:00,51.58,51.85,51.57,51.82,21000.0,37.5292,37.7257,37.5219,37.7038,21000.0
2011-02-09 12:40:00,51.83,51.83,51.77,51.8,39800.0,37.7111,37.7111,37.6674,37.6893,39800.0
2011-02-09 12:50:00,51.81,51.88,51.79,51.83,30200.0,37.6966,37.7475,37.682,37.7111,30200.0
2011-02-09 13:00:00,51.83,52.06,51.82,52.03,52400.0,37.7111,37.8784,37.7038,37.8566,52400.0
2011-02-09 13:10:00,52.02,52.21,52.0,52.21,71800.0,37.8493,37.9876,37.8348,37.9876,71800.0
2011-02-09 13:20:00,52.22,52.23,52.04,52.04,17000.0,37.9949,38.0021,37.8639,37.8639,17000.0
2011-02-09 13:30:00,52.05,52.05,51.84,51.88,93000.0,37.8712,37.8712,37.7184,37.7475,93000.0
2011-02-09 13:40:00,51.88,52.0,51.87,51.94,52800.0,37.7475,37.8348,37.7402,37.7911,52800.0
2011-02-09 13:50:00,51.94,52.03,51.87,51.88,44000.0,37.7911,37.8566,37.7402,37.7475,44000.0
2011-02-09 14:00:00,51.85,51.88,51.76,51.83,41200.0,37.7257,37.7475,37.6602,37.7111,41200.0
2011-02-09 14:10:00,51.83,51.91,51.83,51.86,31400.0,37.7111,37.7693,37.7111,37.7329,31400.0
2011-02-09 14:20:00,51.87,51.9,51.73,51.9,48800.0,37.7402,37.762,37.6383,37.762,48800.0
2011-02-09 14:30:00,51.89,51.89,51.74,51.77,62800.0,37.7548,37.7548,37.6456,37.6674,62800.0
2011-02-09 14:40:00,51.76,51.79,51.66,51.68,67000.0,37.6602,37.682,37.5874,37.602,67000.0
2011-02-09 14:50:00,51.67,51.73,51.6,51.7,61800.0,37.5947,37.6383,37.5438,37.6165,61800.0
2011-02-09 15:00:00,51.69,51.83,51.69,51.75,84600.0,37.6092,37.7111,37.6092,37.6529,84600.0
2011-02-09 15:10:00,51.74,51.87,51.73,51.74,54200.0,37.6456,37.7402,37.6383,37.6456,54200.0
2011-02-09 15:20:00,51.73,51.83,51.71,51.82,74400.0,37.6383,37.7111,37.6238,37.7038,74400.0
2011-02-09 15:30:00,51.82,51.83,51.77,51.77,64200.0,37.7038,37.7111,37.6674,37.6674,64200.0
2011-02-09 15:40:00,51.77,51.93,51.77,51.88,121200.0,37.6674,37.7839,37.6674,37.7475,121200.0
2011-02-09 15:50:00,51.88,51.99,51.85,51.97,185600.0,37.7475,37.8275,37.7257,37.813,185600.0
2011-02-10 09:30:00,51.74,52.35,51.66,52.23,191200.0,37.6456,38.0895,37.5874,38.0021,191200.0
2011-02-10 09:40:00,52.25,52.27,51.64,51.74,108000.0,38.0167,38.0312,37.5729,37.6456,108000.0
2011-02-10 09:50:00,51.77,51.99,51.55,51.92,172200.0,37.6674,37.8275,37.5074,37.7766,172200.0
2011-02-10 10:00:00,51.88,51.94,51.71,51.79,143400.0,37.7475,37.7911,37.6238,37.682,143400.0
2011-02-10 10:10:00,51.8,51.91,51.69,51.88,99400.0,37.6893,37.7693,37.6092,37.7475,99400.0
2011-02-10 10:20:00,51.86,51.88,51.57,51.67,129200.0,37.7329,37.7475,37.5219,37.5947,129200.0
2011-02-10 10:30:00,51.7,51.99,51.6,51.88,122400.0,37.6165,37.8275,37.5438,37.7475,122400.0
2011-02-10 10:40:00,51.88,51.9,51.73,51.77,86800.0,37.7475,37.762,37.6383,37.6674,86800.0
2011-02-10 10:50:00,51.77,51.88,51.6,51.74,80200.0,37.6674,37.7475,37.5438,37.6456,80200.0
2011-02-10 11:00:00,51.75,51.98,51.75,51.82,38600.0,37.6529,37.8202,37.6529,37.7038,38600.0
2011-02-10 11:10:00,51.8,51.95,51.73,51.79,26000.0,37.6893,37.7984,37.6383,37.682,26000.0
2011-02-10 11:20:00,51.82,51.97,51.79,51.88,51200.0,37.7038,37.813,37.682,37.7475,51200.0
2011-02-10 11:30:00,51.88,51.92,51.81,51.86,80600.0,37.7475,37.7766,37.6966,37.7329,80600.0
2011-02-10 11:40:00,51.87,51.9,51.8,51.8,71800.0,37.7402,37.762,37.6893,37.6893,71800.0
2011-02-10 11:50:00,51.81,51.87,51.75,51.87,32400.0,37.6966,37.7402,37.6529,37.7402,32400.0
2011-02-10 12:00:00,51.85,52.08,51.84,52.03,116200.0,37.7257,37.893,37.7184,37.8566,116200.0
2011-02-10 12:10:00,52.03,52.06,51.96,51.99,58200.0,37.8566,37.8784,37.8057,37.8275,58200.0
2011-02-10 12:20:00,52.0,52.02,51.95,51.96,38800.0,37.8348,37.8493,37.7984,37.8057,38800.0
2011-02-10 12:30:00,51.96,52.07,51.85,51.85,69200.0,37.8057,37.8857,37.7257,37.7257,69200.0
2011-02-10 12:40:00,51.87,51.92,51.83,51.86,59000.0,37.7402,37.7766,37.7111,37.7329,59000.0
2011-02-10 12:50:00,51.87,51.9,51.71,51.74,70000.0,37.7402,37.762,37.6238,37.6456,70000.0
2011-02-10 13:00:00,51.74,51.77,51.68,51.76,55000.0,37.6456,37.6674,37.602,37.6602,55000.0
2011-02-10 13:10:00,51.76,51.79,51.74,51.74,57200.0,37.6602,37.682,37.6456,37.6456,57200.0
2011-02-10 13:20:00,51.74,51.82,51.74,51.75,36200.0,37.6456,37.7038,37.6456,37.6529,36200.0
2011-02-10 13:30:00,51.75,51.77,51.58,51.6,45400.0,37.6529,37.6674,37.5292,37.5438,45400.0
2011-02-10 13:40:00,51.62,51.97,51.6,51.95,229000.0,37.5583,37.813,37.5438,37.7984,229000.0
2011-02-10 13:50:00,51.96,51.98,51.88,51.93,25400.0,37.8057,37.8202,37.7475,37.7839,25400.0
2011-02-10 14:00:00,51.94,51.97,51.87,51.9,36400.0,37.7911,37.813,37.7402,37.762,36400.0
2011-02-10 14:10:00,51.92,51.96,51.87,51.92,42000.0,37.7766,37.8057,37.7402,37.7766,42000.0
2011-02-10 14:20:00,51.93,51.97,51.88,51.94,40200.0,37.7839,37.813,37.7475,37.7911,40200.0
2011-02-10 14:30:00,51.95,51.99,51.91,51.94,51000.0,37.7984,37.8275,37.7693,37.7911,51000.0
2011-02-10 14:40:00,51.92,51.99,51.91,51.99,32600.0,37.7766,37.8275,37.7693,37.8275,32600.0
2011-02-10 14:50:00,51.99,51.99,51.92,51.94,35400.0,37.8275,37.8275,37.7766,37.7911,35400.0
2011-02-10 15:00:00,51.92,51.99,51.92,51.98,46000.0,37.7766,37.8275,37.7766,37.8202,46000.0
2011-02-10 15:10:00,51.97,52.01,51.89,51.91,134800.0,37.813,37.8421,37.7548,37.7693,134800.0
2011-02-10 15:20:00,51.9,52.13,51.88,52.12,87800.0,37.762,37.9294,37.7475,37.9221,87800.0
2011-02-10 15:30:00,52.12,52.14,51.99,52.05,103600.0,37.9221,37.9367,37.8275,37.8712,103600.0
2011-02-10 15:40:00,52.04,52.22,51.98,52.18,170400.0,37.8639,37.9949,37.8202,37.9658,170400.0
2011-02-10 15:50:00,52.19,52.2,51.91,52.09,338200.0,37.973,37.9803,37.7693,37.9003,338200.0
2011-02-11 09:30:00,51.92,52.15,51.59,51.79,113600.0,37.7766,37.9439,37.5365,37.682,113600.0
2011-02-11 09:40:00,51.8,52.23,51.6,51.74,103200.0,37.6893,38.0021,37.5438,37.6456,103200.0
2011-02-11 09:50:00,51.78,52.19,51.67,52.13,61400.0,37.6747,37.973,37.5947,37.9294,61400.0
2011-02-11 10:00:00,52.15,52.18,51.69,51.72,46000.0,37.9439,37.9658,37.6092,37.6311,46000.0
2011-02-11 10:10:00,51.72,51.77,51.61,51.75,30200.0,37.6311,37.6674,37.551,37.6529,30200.0
2011-02-11 10:20:00,51.74,51.93,51.69,51.89,47600.0,37.6456,37.7839,37.6092,37.7548,47600.0
2011-02-11 10:30:00,51.88,52.0,51.86,52.0,86600.0,37.7475,37.8348,37.7329,37.8348,86600.0
2011-02-11 10:40:00,51.98,52.01,51.75,51.93,98800.0,37.8202,37.8421,37.6529,37.7839,98800.0
2011-02-11 10:50:00,51.93,52.05,51.9,52.04,30200.0,37.7839,37.8712,37.762,37.8639,30200.0
2011-02-11 11:00:00,52.05,52.26,51.83,51.85,102600.0,37.8712,38.024,37.7111,37.7257,102600.0
2011-02-11 11:10:00,51.92,51.96,51.85,51.92,26400.0,37.7766,37.8057,37.7257,37.7766,26400.0
2011-02-11 11:20:00,51.89,51.98,51.86,51.93,29800.0,37.7548,37.8202,37.7329,37.7839,29800.0
2011-02-11 11:30:00,51.94,51.99,51.86,51.92,54000.0,37.7911,37.8275,37.7329,37.7766,54000.0
2011-02-11 11:40:00,51.93,51.99,51.79,51.8,47000.0,37.7839,37.8275,37.682,37.6893,47000.0
2011-02-11 11:50:00,51.83,51.91,51.75,51.84,52800.0,37.7111,37.7693,37.6529,37.7184,52800.0
2011-02-11 12:00:00,51.84,51.85,51.73,51.82,38200.0,37.7184,37.7257,37.6383,37.7038,38200.0
2011-02-11 12:10:00,51.8,51.82,51.69,51.73,37200.0,37.6893,37.7038,37.6092,37.6383,37200.0
2011-02-11 12:20:00,51.74,51.77,51.67,51.77,107600.0,37.6456,37.6674,37.5947,37.6674,107600.0
2011-02-11 12:30:00,51.79,51.91,51.79,51.84,28200.0,37.682,37.7693,37.682,37.7184,28200.0
2011-02-11 12:40:00,51.84,51.94,51.82,51.84,89400.0,37.7184,37.7911,37.7038,37.7184,89400.0
2011-02-11 12:50:00,51.85,51.95,51.83,51.9,54400.0,37.7257,37.7984,37.7111,37.762,54400.0
2011-02-11 13:00:00,51.88,51.94,51.78,51.94,27600.0,37.7475,37.7911,37.6747,37.7911,27600.0
2011-02-11 13:10:00,51.95,51.95,51.79,51.85,21800.0,37.7984,37.7984,37.682,37.7257,21800.0
2011-02-11 13:20:00,51.85,51.87,51.71,51.82,141200.0,37.7257,37.7402,37.6238,37.7038,141200.0
2011-02-11 13:30:00,51.83,51.87,51.73,51.74,128400.0,37.7111,37.7402,37.6383,37.6456,128400.0
2011-02-11 13:40:00,51.74,51.78,51.65,51.74,77000.0,37.6456,37.6747,37.5801,37.6456,77000.0
2011-02-11 13:50:00,51.74,51.76,51.62,51.66,35400.0,37.6456,37.6602,37.5583,37.5874,35400.0
2011-02-11 14:00:00,51.66,51.8,51.64,51.8,90800.0,37.5874,37.6893,37.5729,37.6893,90800.0
2011-02-11 14:10:00,51.77,51.81,51.75,51.79,26800.0,37.6674,37.6966,37.6529,37.682,26800.0
2011-02-11 14:20:00,51.77,51.8,51.73,51.73,40600.0,37.6674,37.6893,37.6383,37.6383,40600.0
2011-02-11 14:30:00,51.74,51.91,51.74,51.91,28000.0,37.6456,37.7693,37.6456,37.7693,28000.0
2011-02-11 14:40:00,51.91,51.95,51.87,51.88,35000.0,37.7693,37.7984,37.7402,37.7475,35000.0
2011-02-11 14:50:00,51.88,51.94,51.77,51.77,48800.0,37.7475,37.7911,37.6674,37.6674,48800.0
2011-02-11 15:00:00,51.77,51.85,51.77,51.85,46000.0,37.6674,37.7257,37.6674,37.7257,46000.0
2011-02-11 15:10:00,51.86,51.88,51.79,51.81,48800.0,37.7329,37.7475,37.682,37.6966,48800.0
2011-02-11 15:20:00,51.8,51.87,51.79,51.83,50800.0,37.6893,37.7402,37.682,37.7111,50800.0
2011-02-11 15:30:00,51.84,51.88,51.78,51.82,123200.0,37.7184,37.7475,37.6747,37.7038,123200.0
2011-02-11 15:40:00,51.81,51.85,51.72,51.73,169200.0,37.6966,37.7257,37.6311,37.6383,169200.0
2011-02-11 15:50:00,51.73,51.8,51.52,51.66,395600.0,37.6383,37.6893,37.4855,37.5874,395600.0
2011-02-14 09:30:00,51.68,52.43,51.68,52.37,171000.0,37.602,38.1477,37.602,38.104,171000.0
2011-02-14 09:40:00,52.37,52.61,52.3,52.58,140000.0,38.104,38.2786,38.0531,38.2568,140000.0
2011-02-14 09:50:00,52.58,52.8,52.48,52.74,165000.0,38.2568,38.4169,38.184,38.3732,165000.0
2011-02-14 10:00:00,52.75,52.83,52.63,52.74,159400.0,38.3805,38.4387,38.2932,38.3732,159400.0
2011-02-14 10:10:00,52.72,52.82,52.6,52.82,118600.0,38.3587,38.4314,38.2713,38.4314,118600.0
2011-02-14 10:20:00,52.83,53.23,52.75,53.21,136800.0,38.4387,38.7297,38.3805,38.7152,136800.0
2011-02-14 10:30:00,53.18,53.18,53.04,53.12,120200.0,38.6934,38.6934,38.5915,38.6497,120200.0
2011-02-14 10:40:00,53.13,53.27,53.02,53.05,121800.0,38.657,38.7588,38.5769,38.5988,121800.0
2011-02-14 10:50:00,53.05,53.07,52.74,52.82,130800.0,38.5988,38.6133,38.3732,38.4314,130800.0
2011-02-14 11:00:00,52.83,52.91,52.74,52.79,132800.0,38.4387,38.4969,38.3732,38.4096,132800.0
2011-02-14 11:10:00,52.79,52.98,52.76,52.88,88400.0,38.4096,38.5478,38.3878,38.4751,88400.0
2011-02-14 11:20:00,52.88,52.88,52.73,52.81,112000.0,38.4751,38.4751,38.3659,38.4241,112000.0
2011-02-14 11:30:00,52.82,52.85,52.69,52.71,73800.0,38.4314,38.4532,38.3368,38.3514,73800.0
2011-02-14 11:40:00,52.71,52.73,52.58,52.63,98200.0,38.3514,38.3659,38.2568,38.2932,98200.0
2011-02-14 11:50:00,52.63,52.67,52.58,52.65,53200.0,38.2932,38.3223,38.2568,38.3077,53200.0
2011-02-14 12:00:00,52.63,52.64,52.51,52.51,36000.0,38.2932,38.3005,38.2059,38.2059,36000.0
2011-02-14 12:10:00,52.54,52.6,52.51,52.55,61400.0,38.2277,38.2713,38.2059,38.235,61400.0
2011-02-14 12:20:00,52.57,52.65,52.56,52.6,84800.0,38.2495,38.3077,38.2422,38.2713,84800.0
2011-02-14 12:30:00,52.6,52.67,52.59,52.61,60600.0,38.2713,38.3223,38.2641,38.2786,60600.0
2011-02-14 12:40:00,52.62,52.66,52.56,52.59,57000.0,38.2859,38.315,38.2422,38.2641,57000.0
2011-02-14 12:50:00,52.6,52.68,52.59,52.64,49000.0,38.2713,38.3296,38.2641,38.3005,49000.0
2011-02-14 13:00:00,52.63,52.67,52.59,52.65,24200.0,38.2932,38.3223,38.2641,38.3077,24200.0
2011-02-14 13:10:00,52.67,52.74,52.63,52.74,33000.0,38.3223,38.3732,38.2932,38.3732,33000.0
2011-02-14 13:20:00,52.76,52.77,52.7,52.72,35400.0,38.3878,38.395,38.3441,38.3587,35400.0
2011-02-14 13:30:00,52.73,52.77,52.65,52.72,38200.0,38.3659,38.395,38.3077,38.3587,38200.0
2011-02-14 13:40:00,52.72,52.73,52.58,52.62,82600.0,38.3587,38.3659,38.2568,38.2859,82600.0
2011-02-14 13:50:00,52.62,52.69,52.57,52.6,169000.0,38.2859,38.3368,38.2495,38.2713,169000.0
2011-02-14 14:00:00,52.6,52.62,52.51,52.51,195200.0,38.2713,38.2859,38.2059,38.2059,195200.0
2011-02-14 14:10:00,52.51,52.52,52.23,52.33,201000.0,38.2059,38.2131,38.0021,38.0749,201000.0
2011-02-14 14:20:00,52.33,52.35,52.21,52.22,60200.0,38.0749,38.0895,37.9876,37.9949,60200.0
2011-02-14 14:30:00,52.22,52.47,52.21,52.42,151200.0,37.9949,38.1768,37.9876,38.1404,151200.0
2011-02-14 14:40:00,52.4,52.52,52.4,52.5,60200.0,38.1258,38.2131,38.1258,38.1986,60200.0
2011-02-14 14:50:00,52.49,52.55,52.46,52.54,76000.0,38.1913,38.235,38.1695,38.2277,76000.0
2011-02-14 15:00:00,52.53,52.54,52.48,52.49,50400.0,38.2204,38.2277,38.184,38.1913,50400.0
2011-02-14 15:10:00,52.48,52.52,52.47,52.49,37800.0,38.184,38.2131,38.1768,38.1913,37800.0
2011-02-14 15:20:00,52.51,52.51,52.47,52.47,61000.0,38.2059,38.2059,38.1768,38.1768,61000.0
2011-02-14 15:30:00,52.46,52.51,52.46,52.47,70400.0,38.1695,38.2059,38.1695,38.1768,70400.0
2011-02-14 15:40:00,52.47,52.54,52.46,52.52,200200.0,38.1768,38.2277,38.1695,38.2131,200200.0
2011-02-14 15:50:00,52.52,52.54,52.42,52.45,329800.0,38.2131,38.2277,38.1404,38.1622,329800.0
2011-02-15 09:30:00,52.4,53.1,52.23,52.34,125000.0,38.1258,38.6351,38.0021,38.0822,125000.0
2011-02-15 09:40:00,52.34,52.5,52.27,52.42,119400.0,38.0822,38.1986,38.0312,38.1404,119400.0
2011-02-15 09:50:00,52.43,52.43,52.23,52.25,115600.0,38.1477,38.1477,38.0021,38.0167,115600.0
2011-02-15 10:00:00,52.26,52.32,51.91,51.93,77200.0,38.024,38.0676,37.7693,37.7839,77200.0
2011-02-15 10:10:00,51.93,52.07,51.93,52.03,141600.0,37.7839,37.8857,37.7839,37.8566,141600.0
2011-02-15 10:20:00,52.05,52.13,51.91,51.99,105400.0,37.8712,37.9294,37.7693,37.8275,105400.0
2011-02-15 10:30:00,51.99,52.15,51.92,52.12,115200.0,37.8275,37.9439,37.7766,37.9221,115200.0
2011-02-15 10:40:00,52.12,52.19,51.93,51.95,164000.0,37.9221,37.973,37.7839,37.7984,164000.0
2011-02-15 10:50:00,51.95,52.15,51.91,52.12,102400.0,37.7984,37.9439,37.7693,37.9221,102400.0
2011-02-15 11:00:00,52.12,52.16,51.99,52.07,173800.0,37.9221,37.9512,37.8275,37.8857,173800.0
2011-02-15 11:10:00,52.07,52.08,51.81,51.88,142600.0,37.8857,37.893,37.6966,37.7475,142600.0
2011-02-15 11:20:00,51.9,51.91,51.66,51.68,130000.0,37.762,37.7693,37.5874,37.602,130000.0
2011-02-15 11:30:00,51.66,51.88,51.6,51.65,248200.0,37.5874,37.7475,37.5438,37.5801,248200.0
2011-02-15 11:40:00,51.67,51.76,51.62,51.69,147400.0,37.5947,37.6602,37.5583,37.6092,147400.0
2011-02-15 11:50:00,51.7,51.71,51.59,51.62,76600.0,37.6165,37.6238,37.5365,37.5583,76600.0
2011-02-15 12:00:00,51.6,51.74,51.58,51.74,157600.0,37.5438,37.6456,37.5292,37.6456,157600.0
2011-02-15 12:10:00,51.72,51.77,51.7,51.77,42000.0,37.6311,37.6674,37.6165,37.6674,42000.0
2011-02-15 12:20:00,51.77,51.87,51.77,51.87,26000.0,37.6674,37.7402,37.6674,37.7402,26000.0
2011-02-15 12:30:00,51.87,52.05,51.85,52.02,25600.0,37.7402,37.8712,37.7257,37.8493,25600.0
2011-02-15 12:40:00,52.03,52.03,51.98,51.99,19800.0,37.8566,37.8566,37.8202,37.8275,19800.0
2011-02-15 12:50:00,52.03,52.03,51.84,51.87,38200.0,37.8566,37.8566,37.7184,37.7402,38200.0
2011-02-15 13:00:00,51.85,51.9,51.81,51.86,59000.0,37.7257,37.762,37.6966,37.7329,59000.0
2011-02-15 13:10:00,51.86,52.12,51.86,52.08,60400.0,37.7329,37.9221,37.7329,37.893,60400.0
2011-02-15 13:20:00,52.09,52.19,52.07,52.19,29600.0,37.9003,37.973,37.8857,37.973,29600.0
2011-02-15 13:30:00,52.18,52.24,52.13,52.13,27400.0,37.9658,38.0094,37.9294,37.9294,27400.0
2011-02-15 13:40:00,52.15,52.2,52.12,52.14,29400.0,37.9439,37.9803,37.9221,37.9367,29400.0
2011-02-15 13:50:00,52.15,52.17,52.03,52.05,21800.0,37.9439,37.9585,37.8566,37.8712,21800.0
2011-02-15 14:00:00,52.06,52.08,51.93,52.08,37400.0,37.8784,37.893,37.7839,37.893,37400.0
2011-02-15 14:10:00,52.06,52.09,51.99,52.01,40400.0,37.8784,37.9003,37.8275,37.8421,40400.0
2011-02-15 14:20:00,51.99,52.0,51.83,51.85,162800.0,37.8275,37.8348,37.7111,37.7257,162800.0
2011-02-15 14:30:00,51.85,51.94,51.82,51.82,53600.0,37.7257,37.7911,37.7038,37.7038,53600.0
2011-02-15 14:40:00,51.82,51.89,51.81,51.83,34400.0,37.7038,37.7548,37.6966,37.7111,34400.0
2011-02-15 14:50:00,51.83,51.9,51.82,51.89,43800.0,37.7111,37.762,37.7038,37.7548,43800.0
2011-02-15 15:00:00,51.88,52.08,51.88,52.02,101600.0,37.7475,37.893,37.7475,37.8493,101600.0
2011-02-15 15:10:00,52.02,52.02,51.94,51.95,51600.0,37.8493,37.8493,37.7911,37.7984,51600.0
2011-02-15 15:20:00,51.96,51.96,51.84,51.85,45800.0,37.8057,37.8057,37.7184,37.7257,45800.0
2011-02-15 15:30:00,51.84,51.88,51.76,51.76,70200.0,37.7184,37.7475,37.6602,37.6602,70200.0
2011-02-15 15:40:00,51.77,51.93,51.7,51.91,172200.0,37.6674,37.7839,37.6165,37.7693,172200.0
2011-02-15 15:50:00,51.91,51.92,51.73,51.79,345000.0,37.7693,37.7766,37.6383,37.682,345000.0
2011-02-16 09:30:00,52.04,52.49,51.91,52.38,115000.0,37.8639,38.1913,37.7693,38.1113,115000.0
2011-02-16 09:40:00,52.38,52.49,52.26,52.31,128000.0,38.1113,38.1913,38.024,38.0603,128000.0
2011-02-16 09:50:00,52.3,52.38,52.24,52.35,41800.0,38.0531,38.1113,38.0094,38.0895,41800.0
2011-02-16 10:00:00,52.35,52.35,52.19,52.23,154600.0,38.0895,38.0895,37.973,38.0021,154600.0
2011-02-16 10:10:00,52.21,52.39,52.21,52.31,118200.0,37.9876,38.1186,37.9876,38.0603,118200.0
2011-02-16 10:20:00,52.3,52.33,52.16,52.16,69000.0,38.0531,38.0749,37.9512,37.9512,69000.0
2011-02-16 10:30:00,52.18,52.35,52.13,52.32,134600.0,37.9658,38.0895,37.9294,38.0676,134600.0
2011-02-16 10:40:00,52.32,52.5,52.15,52.43,101200.0,38.0676,38.1986,37.9439,38.1477,101200.0
2011-02-16 10:50:00,52.4,52.47,52.33,52.47,112000.0,38.1258,38.1768,38.0749,38.1768,112000.0
2011-02-16 11:00:00,52.47,52.56,52.39,52.39,82600.0,38.1768,38.2422,38.1186,38.1186,82600.0
2011-02-16 11:10:00,52.4,52.4,52.21,52.26,76800.0,38.1258,38.1258,37.9876,38.024,76800.0
2011-02-16 11:20:00,52.24,52.41,52.19,52.41,71800.0,38.0094,38.1331,37.973,38.1331,71800.0
2011-02-16 11:30:00,52.37,52.55,52.3,52.5,55800.0,38.104,38.235,38.0531,38.1986,55800.0
2011-02-16 11:40:00,52.49,52.68,52.48,52.52,107000.0,38.1913,38.3296,38.184,38.2131,107000.0
2011-02-16 11:50:00,52.51,52.67,52.45,52.63,68200.0,38.2059,38.3223,38.1622,38.2932,68200.0
2011-02-16 12:00:00,52.62,52.63,52.32,52.32,109000.0,38.2859,38.2932,38.0676,38.0676,109000.0
2011-02-16 12:10:00,52.31,52.35,52.13,52.13,81800.0,38.0603,38.0895,37.9294,37.9294,81800.0
2011-02-16 12:20:00,52.13,52.25,52.1,52.24,70000.0,37.9294,38.0167,37.9076,38.0094,70000.0
2011-02-16 12:30:00,52.24,52.25,52.19,52.24,48000.0,38.0094,38.0167,37.973,38.0094,48000.0
2011-02-16 12:40:00,52.26,52.29,52.17,52.27,45600.0,38.024,38.0458,37.9585,38.0312,45600.0
2011-02-16 12:50:00,52.26,52.35,52.2,52.32,44200.0,38.024,38.0895,37.9803,38.0676,44200.0
2011-02-16 13:00:00,52.32,52.35,52.25,52.32,30200.0,38.0676,38.0895,38.0167,38.0676,30200.0
2011-02-16 13:10:00,52.34,52.35,52.27,52.27,21400.0,38.0822,38.0895,38.0312,38.0312,21400.0
2011-02-16 13:20:00,52.27,52.29,52.1,52.16,38000.0,38.0312,38.0458,37.9076,37.9512,38000.0
2011-02-16 13:30:00,52.14,52.21,52.1,52.1,60200.0,37.9367,37.9876,37.9076,37.9076,60200.0
2011-02-16 13:40:00,52.1,52.23,52.08,52.13,77400.0,37.9076,38.0021,37.893,37.9294,77400.0
2011-02-16 13:50:00,52.13,52.13,52.01,52.01,93600.0,37.9294,37.9294,37.8421,37.8421,93600.0
2011-02-16 14:00:00,52.02,52.05,51.96,51.98,86800.0,37.8493,37.8712,37.8057,37.8202,86800.0
2011-02-16 14:10:00,52.0,52.05,51.91,51.91,115000.0,37.8348,37.8712,37.7693,37.7693,115000.0
2011-02-16 14:20:00,51.91,52.01,51.89,51.96,80200.0,37.7693,37.8421,37.7548,37.8057,80200.0
2011-02-16 14:30:00,51.96,52.02,51.95,52.02,143000.0,37.8057,37.8493,37.7984,37.8493,143000.0
2011-02-16 14:40:00,52.02,52.02,51.93,51.98,60000.0,37.8493,37.8493,37.7839,37.8202,60000.0
2011-02-16 14:50:00,51.97,51.97,51.85,51.88,85400.0,37.813,37.813,37.7257,37.7475,85400.0
2011-02-16 15:00:00,51.88,51.96,51.88,51.9,88000.0,37.7475,37.8057,37.7475,37.762,88000.0
2011-02-16 15:10:00,51.89,51.9,51.8,51.82,162000.0,37.7548,37.762,37.6893,37.7038,162000.0
2011-02-16 15:20:00,51.82,51.82,51.72,51.74,203400.0,37.7038,37.7038,37.6311,37.6456,203400.0
2011-02-16 15:30:00,51.74,51.84,51.74,51.8,254600.0,37.6456,37.7184,37.6456,37.6893,254600.0
2011-02-16 15:40:00,51.79,51.79,51.66,51.66,290200.0,37.682,37.682,37.5874,37.5874,290200.0
2011-02-16 15:50:00,51.65,51.68,51.47,51.49,631600.0,37.5801,37.602,37.4492,37.4637,631600.0
2011-02-17 09:30:00,51.64,51.88,51.49,51.57,198400.0,37.5729,37.7475,37.4637,37.5219,198400.0
2011-02-17 09:40:00,51.57,51.6,51.45,51.54,173800.0,37.5219,37.5438,37.4346,37.5001,173800.0
2011-02-17 09:50:00,51.54,51.6,51.45,51.57,153000.0,37.5001,37.5438,37.4346,37.5219,153000.0
2011-02-17 10:00:00,51.57,51.61,51.43,51.48,192400.0,37.5219,37.551,37.4201,37.4564,192400.0
2011-02-17 10:10:00,51.5,51.53,51.33,51.34,82800.0,37.471,37.4928,37.3473,37.3546,82800.0
2011-02-17 10:20:00,51.34,51.52,51.29,51.37,229000.0,37.3546,37.4855,37.3182,37.3764,229000.0
2011-02-17 10:30:00,51.35,51.38,51.27,51.27,141200.0,37.3619,37.3837,37.3037,37.3037,141200.0
2011-02-17 10:40:00,51.26,51.31,51.17,51.26,124000.0,37.2964,37.3328,37.2309,37.2964,124000.0
2011-02-17 10:50:00,51.24,51.44,51.23,51.38,81600.0,37.2818,37.4273,37.2745,37.3837,81600.0
2011-02-17 11:00:00,51.4,51.41,51.33,51.39,54200.0,37.3982,37.4055,37.3473,37.391,54200.0
2011-02-17 11:10:00,51.39,51.42,51.37,51.39,56000.0,37.391,37.4128,37.3764,37.391,56000.0
2011-02-17 11:20:00,51.4,51.42,51.37,51.4,90000.0,37.3982,37.4128,37.3764,37.3982,90000.0
2011-02-17 11:30:00,51.4,51.42,51.37,51.37,115800.0,37.3982,37.4128,37.3764,37.3764,115800.0
2011-02-17 11:40:00,51.36,51.42,51.31,51.32,257600.0,37.3691,37.4128,37.3328,37.34,257600.0
2011-02-17 11:50:00,51.31,51.42,51.3,51.37,181600.0,37.3328,37.4128,37.3255,37.3764,181600.0
2011-02-17 12:00:00,51.38,51.52,51.37,51.52,244000.0,37.3837,37.4855,37.3764,37.4855,244000.0
2011-02-17 12:10:00,51.52,51.69,51.52,51.65,137200.0,37.4855,37.6092,37.4855,37.5801,137200.0
2011-02-17 12:20:00,51.65,51.77,51.64,51.69,150200.0,37.5801,37.6674,37.5729,37.6092,150200.0
2011-02-17 12:30:00,51.69,51.71,51.6,51.67,57200.0,37.6092,37.6238,37.5438,37.5947,57200.0
2011-02-17 12:40:00,51.67,51.68,51.56,51.63,32200.0,37.5947,37.602,37.5147,37.5656,32200.0
2011-02-17 12:50:00,51.65,51.65,51.56,51.63,105400.0,37.5801,37.5801,37.5147,37.5656,105400.0
2011-02-17 13:00:00,51.63,51.71,51.59,51.63,221000.0,37.5656,37.6238,37.5365,37.5656,221000.0
2011-02-17 13:10:00,51.63,51.69,51.55,51.61,80600.0,37.5656,37.6092,37.5074,37.551,80600.0
2011-02-17 13:20:00,51.6,51.68,51.58,51.61,42800.0,37.5438,37.602,37.5292,37.551,42800.0
2011-02-17 13:30:00,51.6,51.69,51.58,51.63,87400.0,37.5438,37.6092,37.5292,37.5656,87400.0
2011-02-17 13:40:00,51.63,51.65,51.56,51.62,96000.0,37.5656,37.5801,37.5147,37.5583,96000.0
2011-02-17 13:50:00,51.62,51.65,51.58,51.59,31000.0,37.5583,37.5801,37.5292,37.5365,31000.0
2011-02-17 14:00:00,51.58,51.62,51.48,51.5,183800.0,37.5292,37.5583,37.4564,37.471,183800.0
2011-02-17 14:10:00,51.49,51.69,51.47,51.55,120800.0,37.4637,37.6092,37.4492,37.5074,120800.0
2011-02-17 14:20:00,51.56,51.58,51.52,51.55,58400.0,37.5147,37.5292,37.4855,37.5074,58400.0
2011-02-17 14:30:00,51.56,51.68,51.51,51.67,146000.0,37.5147,37.602,37.4783,37.5947,146000.0
2011-02-17 14:40:00,51.68,51.72,51.58,51.6,213200.0,37.602,37.6311,37.5292,37.5438,213200.0
2011-02-17 14:50:00,51.59,51.76,51.58,51.75,80800.0,37.5365,37.6602,37.5292,37.6529,80800.0
2011-02-17 15:00:00,51.77,51.99,51.74,51.93,196800.0,37.6674,37.8275,37.6456,37.7839,196800.0
2011-02-17 15:10:00,51.93,52.07,51.85,52.05,240200.0,37.7839,37.8857,37.7257,37.8712,240200.0
2011-02-17 15:20:00,52.05,52.08,51.95,52.01,140800.0,37.8712,37.893,37.7984,37.8421,140800.0
2011-02-17 15:30:00,52.01,52.04,51.85,52.01,247000.0,37.8421,37.8639,37.7257,37.8421,247000.0
2011-02-17 15:40:00,52.02,52.29,52.01,52.16,296000.0,37.8493,38.0458,37.8421,37.9512,296000.0
2011-02-17 15:50:00,52.16,52.16,52.0,52.1,479600.0,37.9512,37.9512,37.8348,37.9076,479600.0
2011-02-18 09:30:00,53.42,54.36,53.41,53.95,1373400.0,38.868,39.5519,38.8607,39.2536,1373400.0
2011-02-18 09:40:00,53.95,54.9,53.71,54.69,569600.0,39.2536,39.9448,39.079,39.792,569600.0
2011-02-18 09:50:00,54.7,54.71,54.01,54.16,461400.0,39.7993,39.8066,39.2973,39.4064,461400.0
2011-02-18 10:00:00,54.17,54.32,54.13,54.18,199400.0,39.4137,39.5228,39.3846,39.4209,199400.0
2011-02-18 10:10:00,54.19,54.56,54.03,54.56,197000.0,39.4282,39.6974,39.3118,39.6974,197000.0
2011-02-18 10:20:00,54.54,54.6,54.23,54.39,153600.0,39.6829,39.7265,39.4573,39.5737,153600.0
2011-02-18 10:30:00,54.46,54.46,54.33,54.44,187800.0,39.6247,39.6247,39.5301,39.6101,187800.0
2011-02-18 10:40:00,54.45,54.56,54.38,54.39,262600.0,39.6174,39.6974,39.5665,39.5737,262600.0
2011-02-18 10:50:00,54.35,54.6,54.01,54.29,377200.0,39.5446,39.7265,39.2973,39.501,377200.0
2011-02-18 11:00:00,54.29,54.59,54.18,54.57,123200.0,39.501,39.7193,39.4209,39.7047,123200.0
2011-02-18 11:10:00,54.58,54.62,54.37,54.58,106400.0,39.712,39.7411,39.5592,39.712,106400.0
2011-02-18 11:20:00,54.59,54.72,54.55,54.65,64000.0,39.7193,39.8138,39.6902,39.7629,64000.0
2011-02-18 11:30:00,54.66,54.72,54.6,54.65,62400.0,39.7702,39.8138,39.7265,39.7629,62400.0
2011-02-18 11:40:00,54.63,54.63,54.3,54.56,255600.0,39.7484,39.7484,39.5083,39.6974,255600.0
2011-02-18 11:50:00,54.58,54.69,54.21,54.3,124800.0,39.712,39.792,39.4428,39.5083,124800.0
2011-02-18 12:00:00,54.29,54.45,54.25,54.45,178800.0,39.501,39.6174,39.4719,39.6174,178800.0
2011-02-18 12:10:00,54.46,54.51,54.29,54.35,92800.0,39.6247,39.661,39.501,39.5446,92800.0
2011-02-18 12:20:00,54.35,54.4,54.27,54.37,97600.0,39.5446,39.581,39.4864,39.5592,97600.0
2011-02-18 12:30:00,54.35,54.48,54.31,54.33,72800.0,39.5446,39.6392,39.5155,39.5301,72800.0
2011-02-18 12:40:00,54.33,54.38,54.31,54.38,63800.0,39.5301,39.5665,39.5155,39.5665,63800.0
2011-02-18 12:50:00,54.4,54.47,54.29,54.32,60800.0,39.581,39.6319,39.501,39.5228,60800.0
2011-02-18 13:00:00,54.33,54.34,54.25,54.31,46000.0,39.5301,39.5374,39.4719,39.5155,46000.0
2011-02-18 13:10:00,54.31,54.36,54.21,54.36,51000.0,39.5155,39.5519,39.4428,39.5519,51000.0
2011-02-18 13:20:00,54.36,54.44,54.22,54.25,52000.0,39.5519,39.6101,39.45,39.4719,52000.0
2011-02-18 13:30:00,54.22,54.22,54.05,54.15,53600.0,39.45,39.45,39.3264,39.3991,53600.0
2011-02-18 13:40:00,54.13,54.35,54.09,54.3,98200.0,39.3846,39.5446,39.3555,39.5083,98200.0
2011-02-18 13:50:00,54.27,54.3,54.2,54.28,70200.0,39.4864,39.5083,39.4355,39.4937,70200.0
2011-02-18 14:00:00,54.28,54.31,54.2,54.3,51000.0,39.4937,39.5155,39.4355,39.5083,51000.0
2011-02-18 14:10:00,54.3,54.37,54.2,54.29,92400.0,39.5083,39.5592,39.4355,39.501,92400.0
2011-02-18 14:20:00,54.29,54.29,54.19,54.22,79800.0,39.501,39.501,39.4282,39.45,79800.0
2011-02-18 14:30:00,54.22,54.22,53.91,53.97,103000.0,39.45,39.45,39.2245,39.2681,103000.0
2011-02-18 14:40:00,53.98,54.08,53.95,54.02,82800.0,39.2754,39.3482,39.2536,39.3045,82800.0
2011-02-18 14:50:00,54.02,54.07,53.94,53.95,85800.0,39.3045,39.3409,39.2463,39.2536,85800.0
2011-02-18 15:00:00,53.94,54.05,53.91,53.96,140000.0,39.2463,39.3264,39.2245,39.2609,140000.0
2011-02-18 15:10:00,53.97,53.98,53.85,53.91,133200.0,39.2681,39.2754,39.1808,39.2245,133200.0
2011-02-18 15:20:00,53.91,54.05,53.88,54.02,97800.0,39.2245,39.3264,39.2027,39.3045,97800.0
2011-02-18 15:30:00,54.02,54.17,54.02,54.11,176600.0,39.3045,39.4137,39.3045,39.37,176600.0
2011-02-18 15:40:00,54.1,54.39,54.1,54.29,231600.0,39.3627,39.5737,39.3627,39.501,231600.0
2011-02-18 15:50:00,54.29,54.49,54.29,54.45,379400.0,39.501,39.6465,39.501,39.6174,379400.0
2011-02-22 09:30:00,54.93,55.6,54.76,55.56,284000.0,39.9666,40.4541,39.8429,40.425,284000.0
2011-02-22 09:40:00,55.57,55.82,55.43,55.5,204200.0,40.4323,40.6142,40.3304,40.3814,204200.0
2011-02-22 09:50:00,55.5,55.73,55.33,55.46,234000.0,40.3814,40.5487,40.2577,40.3523,234000.0
2011-02-22 10:00:00,55.49,55.5,55.18,55.18,183400.0,40.3741,40.3814,40.1485,40.1485,183400.0
2011-02-22 10:10:00,55.17,55.21,55.0,55.02,207400.0,40.1413,40.1704,40.0176,40.0321,207400.0
2011-02-22 10:20:00,55.02,55.08,54.75,54.95,158800.0,40.0321,40.0758,39.8357,39.9812,158800.0
2011-02-22 10:30:00,54.92,55.16,54.92,55.14,134000.0,39.9594,40.134,39.9594,40.1194,134000.0
2011-02-22 10:40:00,55.14,55.35,55.13,55.21,109200.0,40.1194,40.2722,40.1122,40.1704,109200.0
2011-02-22 10:50:00,55.2,55.33,55.18,55.26,75000.0,40.1631,40.2577,40.1485,40.2067,75000.0
2011-02-22 11:00:00,55.24,55.27,55.07,55.08,68400.0,40.1922,40.214,40.0685,40.0758,68400.0
2011-02-22 11:10:00,55.08,55.12,55.0,55.1,80400.0,40.0758,40.1049,40.0176,40.0903,80400.0
2011-02-22 11:20:00,55.12,55.17,55.06,55.11,90600.0,40.1049,40.1413,40.0612,40.0976,90600.0
2011-02-22 11:30:00,55.1,55.13,55.06,55.08,74200.0,40.0903,40.1122,40.0612,40.0758,74200.0
2011-02-22 11:40:00,55.08,55.11,54.8,54.82,57600.0,40.0758,40.0976,39.8721,39.8866,57600.0
2011-02-22 11:50:00,54.82,54.96,54.77,54.94,113800.0,39.8866,39.9885,39.8502,39.9739,113800.0
2011-02-22 12:00:00,54.92,54.96,54.86,54.92,123400.0,39.9594,39.9885,39.9157,39.9594,123400.0
2011-02-22 12:10:00,54.93,55.07,54.92,55.07,117000.0,39.9666,40.0685,39.9594,40.0685,117000.0
2011-02-22 12:20:00,55.05,55.09,55.01,55.02,71400.0,40.0539,40.0831,40.0248,40.0321,71400.0
2011-02-22 12:30:00,55.03,55.07,54.96,54.96,101800.0,40.0394,40.0685,39.9885,39.9885,101800.0
2011-02-22 12:40:00,54.96,54.97,54.72,54.73,98800.0,39.9885,39.9957,39.8138,39.8211,98800.0
2011-02-22 12:50:00,54.71,54.76,54.63,54.67,69200.0,39.8066,39.8429,39.7484,39.7775,69200.0
2011-02-22 13:00:00,54.67,54.84,54.6,54.73,197800.0,39.7775,39.9012,39.7265,39.8211,197800.0
2011-02-22 13:10:00,54.72,54.77,54.68,54.77,83600.0,39.8138,39.8502,39.7847,39.8502,83600.0
2011-02-22 13:20:00,54.76,54.76,54.33,54.41,75800.0,39.8429,39.8429,39.5301,39.5883,75800.0
2011-02-22 13:30:00,54.41,54.6,54.33,54.6,86000.0,39.5883,39.7265,39.5301,39.7265,86000.0
2011-02-22 13:40:00,54.6,54.71,54.56,54.65,132600.0,39.7265,39.8066,39.6974,39.7629,132600.0
2011-02-22 13:50:00,54.65,54.83,54.63,54.65,122200.0,39.7629,39.8939,39.7484,39.7629,122200.0
2011-02-22 14:00:00,54.65,54.68,54.38,54.49,184600.0,39.7629,39.7847,39.5665,39.6465,184600.0
2011-02-22 14:10:00,54.49,54.49,54.38,54.43,136400.0,39.6465,39.6465,39.5665,39.6028,136400.0
2011-02-22 14:20:00,54.43,54.52,54.35,54.51,149800.0,39.6028,39.6683,39.5446,39.661,149800.0
2011-02-22 14:30:00,54.51,54.66,54.51,54.56,133000.0,39.661,39.7702,39.661,39.6974,133000.0
2011-02-22 14:40:00,54.54,54.6,54.45,54.54,327800.0,39.6829,39.7265,39.6174,39.6829,327800.0
2011-02-22 14:50:00,54.51,54.54,54.22,54.26,81600.0,39.661,39.6829,39.45,39.4792,81600.0
2011-02-22 15:00:00,54.26,54.32,54.05,54.09,91400.0,39.4792,39.5228,39.3264,39.3555,91400.0
2011-02-22 15:10:00,54.09,54.29,54.07,54.13,125000.0,39.3555,39.501,39.3409,39.3846,125000.0
2011-02-22 15:20:00,54.13,54.26,54.1,54.22,98200.0,39.3846,39.4792,39.3627,39.45,98200.0
2011-02-22 15:30:00,54.23,54.32,54.06,54.08,97400.0,39.4573,39.5228,39.3336,39.3482,97400.0
2011-02-22 15:40:00,54.1,54.29,54.08,54.15,184600.0,39.3627,39.501,39.3482,39.3991,184600.0
2011-02-22 15:50:00,54.14,54.2,54.13,54.17,339800.0,39.3918,39.4355,39.3846,39.4137,339800.0
2011-02-23 09:30:00,54.26,54.76,54.26,54.54,136600.0,39.4792,39.8429,39.4792,39.6829,136600.0
2011-02-23 09:40:00,54.51,54.95,54.51,54.76,79600.0,39.661,39.9812,39.661,39.8429,79600.0
2011-02-23 09:50:00,54.75,55.2,54.72,55.12,245200.0,39.8357,40.1631,39.8138,40.1049,245200.0
2011-02-23 10:00:00,55.1,55.4,55.09,55.3,138000.0,40.0903,40.3086,40.0831,40.2358,138000.0
2011-02-23 10:10:00,55.27,56.04,55.26,56.04,282800.0,40.214,40.7743,40.2067,40.7743,282800.0
2011-02-23 10:20:00,56.02,56.46,56.02,56.31,284000.0,40.7597,41.0799,40.7597,40.9707,284000.0
2011-02-23 10:30:00,56.34,56.48,56.12,56.25,282800.0,40.9925,41.0944,40.8325,40.9271,282800.0
2011-02-23 10:40:00,56.24,56.31,56.02,56.31,265000.0,40.9198,40.9707,40.7597,40.9707,265000.0
2011-02-23 10:50:00,56.33,56.85,56.32,56.73,217800.0,40.9853,41.3636,40.978,41.2763,217800.0
2011-02-23 11:00:00,56.7,56.88,56.63,56.84,144800.0,41.2545,41.3854,41.2035,41.3563,144800.0
2011-02-23 11:10:00,56.84,56.95,56.6,56.8,188800.0,41.3563,41.4364,41.1817,41.3272,188800.0
2011-02-23 11:20:00,56.8,57.12,56.79,57.02,258600.0,41.3272,41.5601,41.32,41.4873,258600.0
2011-02-23 11:30:00,56.99,56.99,56.81,56.93,204400.0,41.4655,41.4655,41.3345,41.4218,204400.0
2011-02-23 11:40:00,56.94,56.97,56.68,56.79,196800.0,41.4291,41.4509,41.2399,41.32,196800.0
2011-02-23 11:50:00,56.79,56.98,56.78,56.93,145600.0,41.32,41.4582,41.3127,41.4218,145600.0
2011-02-23 12:00:00,56.93,56.98,56.88,56.9,114000.0,41.4218,41.4582,41.3854,41.4,114000.0
2011-02-23 12:10:00,56.9,56.98,56.71,56.8,137200.0,41.4,41.4582,41.2618,41.3272,137200.0
2011-02-23 12:20:00,56.75,56.94,56.73,56.91,132800.0,41.2909,41.4291,41.2763,41.4073,132800.0
2011-02-23 12:30:00,56.92,57.0,56.85,56.97,105400.0,41.4145,41.4728,41.3636,41.4509,105400.0
2011-02-23 12:40:00,56.97,57.12,56.95,57.06,212200.0,41.4509,41.5601,41.4364,41.5164,212200.0
2011-02-23 12:50:00,57.08,57.33,57.05,57.22,118400.0,41.531,41.7129,41.5091,41.6328,118400.0
2011-02-23 13:00:00,57.21,57.27,57.05,57.09,144400.0,41.6255,41.6692,41.5091,41.5382,144400.0
2011-02-23 13:10:00,57.09,57.09,56.85,56.88,145800.0,41.5382,41.5382,41.3636,41.3854,145800.0
2011-02-23 13:20:00,56.87,57.1,56.87,56.91,154600.0,41.3782,41.5455,41.3782,41.4073,154600.0
2011-02-23 13:30:00,56.88,56.88,56.71,56.76,141600.0,41.3854,41.3854,41.2618,41.2981,141600.0
2011-02-23 13:40:00,56.75,57.02,56.74,56.96,128000.0,41.2909,41.4873,41.2836,41.4437,128000.0
2011-02-23 13:50:00,56.95,57.32,56.95,57.27,171000.0,41.4364,41.7056,41.4364,41.6692,171000.0
2011-02-23 14:00:00,57.27,57.32,57.21,57.21,133200.0,41.6692,41.7056,41.6255,41.6255,133200.0
2011-02-23 14:10:00,57.22,57.25,57.15,57.21,329000.0,41.6328,41.6547,41.5819,41.6255,329000.0
2011-02-23 14:20:00,57.23,57.37,57.2,57.23,180600.0,41.6401,41.742,41.6183,41.6401,180600.0
2011-02-23 14:30:00,57.24,57.28,56.96,56.98,138800.0,41.6474,41.6765,41.4437,41.4582,138800.0
2011-02-23 14:40:00,56.98,57.05,56.79,56.82,153400.0,41.4582,41.5091,41.32,41.3418,153400.0
2011-02-23 14:50:00,56.82,56.92,56.79,56.88,135000.0,41.3418,41.4145,41.32,41.3854,135000.0
2011-02-23 15:00:00,56.88,56.9,56.76,56.84,190200.0,41.3854,41.4,41.2981,41.3563,190200.0
2011-02-23 15:10:00,56.85,57.01,56.83,56.97,220800.0,41.3636,41.48,41.3491,41.4509,220800.0
2011-02-23 15:20:00,56.98,57.18,56.98,57.1,262400.0,41.4582,41.6037,41.4582,41.5455,262400.0
2011-02-23 15:30:00,57.11,57.34,57.1,57.32,340200.0,41.5528,41.7201,41.5455,41.7056,340200.0
2011-02-23 15:40:00,57.32,57.35,57.18,57.2,390400.0,41.7056,41.7274,41.6037,41.6183,390400.0
2011-02-23 15:50:00,57.19,57.31,57.1,57.21,592800.0,41.611,41.6983,41.5455,41.6255,592800.0
2011-02-24 09:30:00,57.3,57.59,56.82,56.95,505800.0,41.691,41.902,41.3418,41.4364,505800.0
2011-02-24 09:40:00,56.95,56.95,56.63,56.77,375600.0,41.4364,41.4364,41.2035,41.3054,375600.0
2011-02-24 09:50:00,56.76,56.88,56.35,56.47,404600.0,41.2981,41.3854,40.9998,41.0871,404600.0
2011-02-24 10:00:00,56.47,56.74,56.38,56.6,260600.0,41.0871,41.2836,41.0216,41.1817,260600.0
2011-02-24 10:10:00,56.61,56.67,56.27,56.45,176400.0,41.189,41.2326,40.9416,41.0726,176400.0
2011-02-24 10:20:00,56.45,56.45,55.82,56.05,257400.0,41.0726,41.0726,40.6142,40.7815,257400.0
2011-02-24 10:30:00,56.02,56.19,55.72,55.74,272400.0,40.7597,40.8834,40.5414,40.556,272400.0
2011-02-24 10:40:00,55.74,55.99,55.68,55.87,153600.0,40.556,40.7379,40.5123,40.6506,153600.0
2011-02-24 10:50:00,55.87,56.05,55.56,55.89,224200.0,40.6506,40.7815,40.425,40.6651,224200.0
2011-02-24 11:00:00,55.9,56.24,55.68,56.24,168600.0,40.6724,40.9198,40.5123,40.9198,168600.0
2011-02-24 11:10:00,56.24,56.25,55.92,56.08,67000.0,40.9198,40.9271,40.687,40.8034,67000.0
2011-02-24 11:20:00,56.1,56.2,56.01,56.04,79600.0,40.8179,40.8907,40.7524,40.7743,79600.0
2011-02-24 11:30:00,56.08,56.08,55.76,55.87,122800.0,40.8034,40.8034,40.5705,40.6506,122800.0
2011-02-24 11:40:00,55.88,55.94,55.75,55.79,125600.0,40.6579,40.7015,40.5633,40.5924,125600.0
2011-02-24 11:50:00,55.77,55.77,55.46,55.46,170600.0,40.5778,40.5778,40.3523,40.3523,170600.0
2011-02-24 12:00:00,55.46,55.68,55.37,55.62,304800.0,40.3523,40.5123,40.2868,40.4687,304800.0
2011-02-24 12:10:00,55.63,55.75,55.59,55.75,94400.0,40.476,40.5633,40.4468,40.5633,94400.0
2011-02-24 12:20:00,55.74,55.75,55.54,55.54,59000.0,40.556,40.5633,40.4105,40.4105,59000.0
2011-02-24 12:30:00,55.55,55.65,55.43,55.58,128400.0,40.4177,40.4905,40.3304,40.4396,128400.0
2011-02-24 12:40:00,55.6,55.61,55.43,55.43,100400.0,40.4541,40.4614,40.3304,40.3304,100400.0
2011-02-24 12:50:00,55.43,55.55,55.43,55.55,67400.0,40.3304,40.4177,40.3304,40.4177,67400.0
2011-02-24 13:00:00,55.55,55.61,55.45,55.48,55600.0,40.4177,40.4614,40.345,40.3668,55600.0
2011-02-24 13:10:00,55.46,55.49,55.38,55.45,34600.0,40.3523,40.3741,40.2941,40.345,34600.0
2011-02-24 13:20:00,55.45,55.49,55.38,55.48,30200.0,40.345,40.3741,40.2941,40.3668,30200.0
2011-02-24 13:30:00,55.48,55.62,55.45,55.49,49600.0,40.3668,40.4687,40.345,40.3741,49600.0
2011-02-24 13:40:00,55.49,55.52,55.22,55.24,106800.0,40.3741,40.3959,40.1776,40.1922,106800.0
2011-02-24 13:50:00,55.24,55.29,54.97,55.09,121000.0,40.1922,40.2286,39.9957,40.0831,121000.0
2011-02-24 14:00:00,55.1,55.22,55.05,55.07,139600.0,40.0903,40.1776,40.0539,40.0685,139600.0
2011-02-24 14:10:00,55.07,55.16,54.97,55.06,222400.0,40.0685,40.134,39.9957,40.0612,222400.0
2011-02-24 14:20:00,55.05,55.13,55.04,55.06,205200.0,40.0539,40.1122,40.0467,40.0612,205200.0
2011-02-24 14:30:00,55.05,55.23,55.0,55.1,159600.0,40.0539,40.1849,40.0176,40.0903,159600.0
2011-02-24 14:40:00,55.1,55.12,54.9,55.06,137200.0,40.0903,40.1049,39.9448,40.0612,137200.0
2011-02-24 14:50:00,55.03,55.21,55.01,55.16,98800.0,40.0394,40.1704,40.0248,40.134,98800.0
2011-02-24 15:00:00,55.15,55.19,55.05,55.13,112600.0,40.1267,40.1558,40.0539,40.1122,112600.0
2011-02-24 15:10:00,55.13,55.27,55.09,55.17,143000.0,40.1122,40.214,40.0831,40.1413,143000.0
2011-02-24 15:20:00,55.18,55.34,55.17,55.33,134200.0,40.1485,40.265,40.1413,40.2577,134200.0
2011-02-24 15:30:00,55.34,55.38,55.2,55.22,134200.0,40.265,40.2941,40.1631,40.1776,134200.0
2011-02-24 15:40:00,55.22,55.35,55.18,55.2,300600.0,40.1776,40.2722,40.1485,40.1631,300600.0
2011-02-24 15:50:00,55.2,55.21,55.06,55.09,338800.0,40.1631,40.1704,40.0612,40.0831,338800.0
2011-02-25 09:30:00,55.35,55.72,55.13,55.27,159800.0,40.2722,40.5414,40.1122,40.214,159800.0
2011-02-25 09:40:00,55.29,55.29,55.02,55.12,56000.0,40.2286,40.2286,40.0321,40.1049,56000.0
2011-02-25 09:50:00,55.14,55.64,55.14,55.45,73200.0,40.1194,40.4832,40.1194,40.345,73200.0
2011-02-25 10:00:00,55.45,55.54,55.26,55.31,124800.0,40.345,40.4105,40.2067,40.2431,124800.0
2011-02-25 10:10:00,55.3,55.48,55.27,55.4,46600.0,40.2358,40.3668,40.214,40.3086,46600.0
2011-02-25 10:20:00,55.4,55.44,55.25,55.26,69400.0,40.3086,40.3377,40.1995,40.2067,69400.0
2011-02-25 10:30:00,55.25,55.48,55.2,55.48,95000.0,40.1995,40.3668,40.1631,40.3668,95000.0
2011-02-25 10:40:00,55.47,55.57,55.45,55.55,71200.0,40.3595,40.4323,40.345,40.4177,71200.0
2011-02-25 10:50:00,55.55,55.57,55.39,55.43,31600.0,40.4177,40.4323,40.3013,40.3304,31600.0
2011-02-25 11:00:00,55.41,55.54,55.41,55.52,53000.0,40.3159,40.4105,40.3159,40.3959,53000.0
2011-02-25 11:10:00,55.52,55.63,55.51,55.57,37000.0,40.3959,40.476,40.3886,40.4323,37000.0
2011-02-25 11:20:00,55.59,55.6,55.39,55.41,64000.0,40.4468,40.4541,40.3013,40.3159,64000.0
2011-02-25 11:30:00,55.45,55.59,55.43,55.57,82800.0,40.345,40.4468,40.3304,40.4323,82800.0
2011-02-25 11:40:00,55.54,55.85,55.54,55.85,94200.0,40.4105,40.636,40.4105,40.636,94200.0
2011-02-25 11:50:00,55.85,55.96,55.81,55.9,46000.0,40.636,40.7161,40.6069,40.6724,46000.0
2011-02-25 12:00:00,55.92,55.92,55.78,55.8,42000.0,40.687,40.687,40.5851,40.5996,42000.0
2011-02-25 12:10:00,55.81,55.81,55.66,55.66,57600.0,40.6069,40.6069,40.4978,40.4978,57600.0
2011-02-25 12:20:00,55.69,55.72,55.63,55.67,44200.0,40.5196,40.5414,40.476,40.5051,44200.0
2011-02-25 12:30:00,55.6,55.68,55.6,55.68,25200.0,40.4541,40.5123,40.4541,40.5123,25200.0
2011-02-25 12:40:00,55.68,55.69,55.62,55.67,17200.0,40.5123,40.5196,40.4687,40.5051,17200.0
2011-02-25 12:50:00,55.67,55.74,55.63,55.73,50800.0,40.5051,40.556,40.476,40.5487,50800.0
2011-02-25 13:00:00,55.75,55.91,55.74,55.91,28200.0,40.5633,40.6797,40.556,40.6797,28200.0
2011-02-25 13:10:00,55.9,56.0,55.9,55.97,45800.0,40.6724,40.7452,40.6724,40.7233,45800.0
2011-02-25 13:20:00,55.98,56.0,55.95,55.97,65200.0,40.7306,40.7452,40.7088,40.7233,65200.0
2011-02-25 13:30:00,55.99,55.99,55.92,55.96,16400.0,40.7379,40.7379,40.687,40.7161,16400.0
2011-02-25 13:40:00,55.95,56.07,55.92,56.05,39600.0,40.7088,40.7961,40.687,40.7815,39600.0
2011-02-25 13:50:00,56.07,56.07,55.95,55.98,20000.0,40.7961,40.7961,40.7088,40.7306,20000.0
2011-02-25 14:00:00,55.99,56.08,55.96,56.08,69800.0,40.7379,40.8034,40.7161,40.8034,69800.0
2011-02-25 14:10:00,56.08,56.15,56.05,56.1,48400.0,40.8034,40.8543,40.7815,40.8179,48400.0
2011-02-25 14:20:00,56.11,56.24,56.1,56.22,40600.0,40.8252,40.9198,40.8179,40.9052,40600.0
2011-02-25 14:30:00,56.21,56.24,56.19,56.22,44400.0,40.898,40.9198,40.8834,40.9052,44400.0
2011-02-25 14:40:00,56.21,56.23,56.16,56.22,37200.0,40.898,40.9125,40.8616,40.9052,37200.0
2011-02-25 14:50:00,56.22,56.23,56.09,56.12,43600.0,40.9052,40.9125,40.8106,40.8325,43600.0
2011-02-25 15:00:00,56.12,56.13,56.06,56.09,58600.0,40.8325,40.8397,40.7888,40.8106,58600.0
2011-02-25 15:10:00,56.1,56.15,55.91,55.97,89000.0,40.8179,40.8543,40.6797,40.7233,89000.0
2011-02-25 15:20:00,55.97,55.98,55.9,55.91,58800.0,40.7233,40.7306,40.6724,40.6797,58800.0
2011-02-25 15:30:00,55.91,55.95,55.78,55.82,104800.0,40.6797,40.7088,40.5851,40.6142,104800.0
2011-02-25 15:40:00,55.81,55.86,55.72,55.8,163400.0,40.6069,40.6433,40.5414,40.5996,163400.0
2011-02-25 15:50:00,55.8,55.85,55.72,55.83,426200.0,40.5996,40.636,40.5414,40.6215,426200.0
2011-02-28 09:30:00,56.05,56.62,56.05,56.54,123800.0,40.7815,41.1963,40.7815,41.1381,123800.0
2011-02-28 09:40:00,56.51,56.58,56.07,56.07,67000.0,41.1162,41.1672,40.7961,40.7961,67000.0
2011-02-28 09:50:00,56.07,56.31,56.02,56.22,59800.0,40.7961,40.9707,40.7597,40.9052,59800.0
2011-02-28 10:00:00,56.18,56.29,56.15,56.23,82800.0,40.8761,40.9562,40.8543,40.9125,82800.0
2011-02-28 10:10:00,56.2,56.24,56.06,56.18,66000.0,40.8907,40.9198,40.7888,40.8761,66000.0
2011-02-28 10:20:00,56.2,56.23,55.99,55.99,75600.0,40.8907,40.9125,40.7379,40.7379,75600.0
2011-02-28 10:30:00,56.0,56.05,55.87,56.04,64200.0,40.7452,40.7815,40.6506,40.7743,64200.0
2011-02-28 10:40:00,56.04,56.15,56.02,56.13,48000.0,40.7743,40.8543,40.7597,40.8397,48000.0
2011-02-28 10:50:00,56.12,56.19,55.97,56.19,165000.0,40.8325,40.8834,40.7233,40.8834,165000.0
2011-02-28 11:00:00,56.19,56.23,55.81,55.82,113000.0,40.8834,40.9125,40.6069,40.6142,113000.0
2011-02-28 11:10:00,55.84,55.93,55.78,55.88,97600.0,40.6287,40.6942,40.5851,40.6579,97600.0
2011-02-28 11:20:00,55.86,55.94,55.8,55.83,84600.0,40.6433,40.7015,40.5996,40.6215,84600.0
2011-02-28 11:30:00,55.82,56.06,55.81,56.04,62800.0,40.6142,40.7888,40.6069,40.7743,62800.0
2011-02-28 11:40:00,56.02,56.09,56.01,56.09,30200.0,40.7597,40.8106,40.7524,40.8106,30200.0
2011-02-28 11:50:00,56.09,56.21,55.92,55.95,43000.0,40.8106,40.898,40.687,40.7088,43000.0
2011-02-28 12:00:00,55.92,55.96,55.81,55.93,23200.0,40.687,40.7161,40.6069,40.6942,23200.0
2011-02-28 12:10:00,55.9,56.18,55.9,56.13,79800.0,40.6724,40.8761,40.6724,40.8397,79800.0
2011-02-28 12:20:00,56.13,56.16,56.05,56.12,37200.0,40.8397,40.8616,40.7815,40.8325,37200.0
2011-02-28 12:30:00,56.1,56.3,56.1,56.28,64400.0,40.8179,40.9634,40.8179,40.9489,64400.0
2011-02-28 12:40:00,56.29,56.35,56.27,56.34,47200.0,40.9562,40.9998,40.9416,40.9925,47200.0
2011-02-28 12:50:00,56.33,56.36,56.28,56.31,75600.0,40.9853,41.0071,40.9489,40.9707,75600.0
2011-02-28 13:00:00,56.31,56.35,56.27,56.33,33000.0,40.9707,40.9998,40.9416,40.9853,33000.0
2011-02-28 13:10:00,56.31,56.42,56.31,56.32,31800.0,40.9707,41.0508,40.9707,40.978,31800.0
2011-02-28 13:20:00,56.31,56.32,55.95,55.96,51000.0,40.9707,40.978,40.7088,40.7161,51000.0
2011-02-28 13:30:00,55.97,55.99,55.91,55.94,23400.0,40.7233,40.7379,40.6797,40.7015,23400.0
2011-02-28 13:40:00,55.97,56.07,55.87,55.9,28400.0,40.7233,40.7961,40.6506,40.6724,28400.0
2011-02-28 13:50:00,55.9,56.02,55.8,55.98,40000.0,40.6724,40.7597,40.5996,40.7306,40000.0
2011-02-28 14:00:00,55.96,56.0,55.89,55.91,45600.0,40.7161,40.7452,40.6651,40.6797,45600.0
2011-02-28 14:10:00,55.91,56.06,55.85,56.06,24400.0,40.6797,40.7888,40.636,40.7888,24400.0
2011-02-28 14:20:00,56.06,56.07,55.93,55.99,43000.0,40.7888,40.7961,40.6942,40.7379,43000.0
2011-02-28 14:30:00,55.99,56.1,55.95,55.98,101600.0,40.7379,40.8179,40.7088,40.7306,101600.0
2011-02-28 14:40:00,55.98,56.04,55.77,55.84,73600.0,40.7306,40.7743,40.5778,40.6287,73600.0
2011-02-28 14:50:00,55.85,55.99,55.81,55.93,40000.0,40.636,40.7379,40.6069,40.6942,40000.0
2011-02-28 15:00:00,55.93,55.93,55.85,55.91,52200.0,40.6942,40.6942,40.636,40.6797,52200.0
2011-02-28 15:10:00,55.91,56.09,55.91,56.09,76600.0,40.6797,40.8106,40.6797,40.8106,76600.0
2011-02-28 15:20:00,56.09,56.21,56.08,56.12,96200.0,40.8106,40.898,40.8034,40.8325,96200.0
2011-02-28 15:30:00,56.13,56.21,56.12,56.16,138200.0,40.8397,40.898,40.8325,40.8616,138200.0
2011-02-28 15:40:00,56.16,56.2,56.06,56.2,90800.0,40.8616,40.8907,40.7888,40.8907,90800.0
2011-02-28 15:50:00,56.21,56.28,56.12,56.18,322200.0,40.898,40.9489,40.8325,40.8761,322200.0
2011-03-01 09:30:00,54.75,55.62,54.6,55.62,484200.0,39.8357,40.4687,39.7265,40.4687,484200.0
2011-03-01 09:40:00,55.55,55.73,55.42,55.5,235600.0,40.4177,40.5487,40.3232,40.3814,235600.0
2011-03-01 09:50:00,55.51,56.06,55.49,56.05,444400.0,40.3886,40.7888,40.3741,40.7815,444400.0
2011-03-01 10:00:00,56.04,56.1,55.61,55.75,321800.0,40.7743,40.8179,40.4614,40.5633,321800.0
2011-03-01 10:10:00,55.75,55.75,55.55,55.55,197800.0,40.5633,40.5633,40.4177,40.4177,197800.0
2011-03-01 10:20:00,55.58,55.61,55.35,55.35,295400.0,40.4396,40.4614,40.2722,40.2722,295400.0
2011-03-01 10:30:00,55.35,55.49,55.3,55.42,221600.0,40.2722,40.3741,40.2358,40.3232,221600.0
2011-03-01 10:40:00,55.39,55.61,55.39,55.48,117400.0,40.3013,40.4614,40.3013,40.3668,117400.0
2011-03-01 10:50:00,55.47,55.49,55.22,55.32,160200.0,40.3595,40.3741,40.1776,40.2504,160200.0
2011-03-01 11:00:00,55.34,55.34,55.19,55.26,93400.0,40.265,40.265,40.1558,40.2067,93400.0
2011-03-01 11:10:00,55.28,55.31,55.14,55.31,178400.0,40.2213,40.2431,40.1194,40.2431,178400.0
2011-03-01 11:20:00,55.27,55.35,55.23,55.23,153600.0,40.214,40.2722,40.1849,40.1849,153600.0
2011-03-01 11:30:00,55.23,55.28,54.85,54.93,248000.0,40.1849,40.2213,39.9084,39.9666,248000.0
2011-03-01 11:40:00,54.93,54.98,54.5,54.93,238800.0,39.9666,40.003,39.6538,39.9666,238800.0
2011-03-01 11:50:00,54.94,55.0,54.93,54.96,279800.0,39.9739,40.0176,39.9666,39.9885,279800.0
2011-03-01 12:00:00,54.97,55.02,54.85,54.93,104800.0,39.9957,40.0321,39.9084,39.9666,104800.0
2011-03-01 12:10:00,54.94,54.96,54.88,54.96,71200.0,39.9739,39.9885,39.9303,39.9885,71200.0
2011-03-01 12:20:00,54.97,55.02,54.74,54.84,75800.0,39.9957,40.0321,39.8284,39.9012,75800.0
2011-03-01 12:30:00,54.85,55.15,54.85,55.09,220000.0,39.9084,40.1267,39.9084,40.0831,220000.0
2011-03-01 12:40:00,55.09,55.17,55.07,55.15,89400.0,40.0831,40.1413,40.0685,40.1267,89400.0
2011-03-01 12:50:00,55.17,55.18,55.13,55.17,55800.0,40.1413,40.1485,40.1122,40.1413,55800.0
2011-03-01 13:00:00,55.16,55.23,55.15,55.22,224000.0,40.134,40.1849,40.1267,40.1776,224000.0
2011-03-01 13:10:00,55.22,55.23,54.8,54.84,231600.0,40.1776,40.1849,39.8721,39.9012,231600.0
2011-03-01 13:20:00,54.84,54.85,54.57,54.63,269200.0,39.9012,39.9084,39.7047,39.7484,269200.0
2011-03-01 13:30:00,54.63,54.76,54.59,54.75,217600.0,39.7484,39.8429,39.7193,39.8357,217600.0
2011-03-01 13:40:00,54.75,54.76,54.39,54.5,269000.0,39.8357,39.8429,39.5737,39.6538,269000.0
2011-03-01 13:50:00,54.5,54.59,54.34,54.59,168000.0,39.6538,39.7193,39.5374,39.7193,168000.0
2011-03-01 14:00:00,54.58,54.73,54.55,54.66,174600.0,39.712,39.8211,39.6902,39.7702,174600.0
2011-03-01 14:10:00,54.65,54.72,54.34,54.46,120800.0,39.7629,39.8138,39.5374,39.6247,120800.0
2011-03-01 14:20:00,54.46,54.47,54.27,54.35,160600.0,39.6247,39.6319,39.4864,39.5446,160600.0
2011-03-01 14:30:00,54.35,54.44,54.35,54.37,167400.0,39.5446,39.6101,39.5446,39.5592,167400.0
2011-03-01 14:40:00,54.38,54.4,54.19,54.3,143400.0,39.5665,39.581,39.4282,39.5083,143400.0
2011-03-01 14:50:00,54.3,54.49,54.18,54.21,277800.0,39.5083,39.6465,39.4209,39.4428,277800.0
2011-03-01 15:00:00,54.22,54.35,54.13,54.17,143200.0,39.45,39.5446,39.3846,39.4137,143200.0
2011-03-01 15:10:00,54.18,54.18,53.95,54.13,183200.0,39.4209,39.4209,39.2536,39.3846,183200.0
2011-03-01 15:20:00,54.14,54.27,54.08,54.27,159600.0,39.3918,39.4864,39.3482,39.4864,159600.0
2011-03-01 15:30:00,54.27,54.36,54.18,54.18,239000.0,39.4864,39.5519,39.4209,39.4209,239000.0
2011-03-01 15:40:00,54.19,54.24,54.06,54.2,475200.0,39.4282,39.4646,39.3336,39.4355,475200.0
2011-03-01 15:50:00,54.2,54.22,53.94,53.97,809600.0,39.4355,39.45,39.2463,39.2681,809600.0
2011-03-02 09:30:00,52.93,53.17,52.5,52.73,2380400.0,38.5115,38.6861,38.1986,38.3659,2380400.0
2011-03-02 09:40:00,52.73,53.06,52.19,53.0,2016000.0,38.3659,38.606,37.973,38.5624,2016000.0
2011-03-02 09:50:00,53.0,53.2,52.98,53.09,726800.0,38.5624,38.7079,38.5478,38.6279,726800.0
2011-03-02 10:00:00,53.09,53.19,52.75,52.9,522400.0,38.6279,38.7006,38.3805,38.4896,522400.0
2011-03-02 10:10:00,52.88,52.95,52.75,52.88,409200.0,38.4751,38.526,38.3805,38.4751,409200.0
2011-03-02 10:20:00,52.88,52.95,52.85,52.93,356600.0,38.4751,38.526,38.4532,38.5115,356600.0
2011-03-02 10:30:00,52.93,53.19,52.89,53.18,378600.0,38.5115,38.7006,38.4823,38.6934,378600.0
2011-03-02 10:40:00,53.18,53.25,53.02,53.12,321800.0,38.6934,38.7443,38.5769,38.6497,321800.0
2011-03-02 10:50:00,53.12,53.15,52.99,53.06,165000.0,38.6497,38.6715,38.5551,38.606,165000.0
2011-03-02 11:00:00,53.06,53.17,53.05,53.11,67000.0,38.606,38.6861,38.5988,38.6424,67000.0
2011-03-02 11:10:00,53.09,53.12,52.99,53.02,151800.0,38.6279,38.6497,38.5551,38.5769,151800.0
2011-03-02 11:20:00,53.0,53.09,52.96,53.02,144000.0,38.5624,38.6279,38.5333,38.5769,144000.0
2011-03-02 11:30:00,53.05,53.16,52.97,53.13,210600.0,38.5988,38.6788,38.5406,38.657,210600.0
2011-03-02 11:40:00,53.13,53.16,52.97,53.02,179800.0,38.657,38.6788,38.5406,38.5769,179800.0
2011-03-02 11:50:00,53.06,53.6,53.06,53.4,564600.0,38.606,38.9989,38.606,38.8534,564600.0
2011-03-02 12:00:00,53.4,53.43,53.12,53.38,184200.0,38.8534,38.8752,38.6497,38.8389,184200.0
2011-03-02 12:10:00,53.38,53.43,53.35,53.42,328200.0,38.8389,38.8752,38.817,38.868,328200.0
2011-03-02 12:20:00,53.43,53.52,53.38,53.51,258400.0,38.8752,38.9407,38.8389,38.9335,258400.0
2011-03-02 12:30:00,53.52,53.96,53.51,53.74,421000.0,38.9407,39.2609,38.9335,39.1008,421000.0
2011-03-02 12:40:00,53.72,53.84,53.71,53.79,232800.0,39.0863,39.1736,39.079,39.1372,232800.0
2011-03-02 12:50:00,53.79,53.82,53.63,53.67,166800.0,39.1372,39.159,39.0208,39.0499,166800.0
2011-03-02 13:00:00,53.68,53.85,53.6,53.8,108800.0,39.0571,39.1808,38.9989,39.1445,108800.0
2011-03-02 13:10:00,53.82,54.07,53.8,54.07,174200.0,39.159,39.3409,39.1445,39.3409,174200.0
2011-03-02 13:20:00,54.07,54.27,54.04,54.07,233600.0,39.3409,39.4864,39.3191,39.3409,233600.0
2011-03-02 13:30:00,54.07,54.07,53.84,53.92,102600.0,39.3409,39.3409,39.1736,39.2318,102600.0
2011-03-02 13:40:00,53.91,53.91,53.46,53.71,188200.0,39.2245,39.2245,38.8971,39.079,188200.0
2011-03-02 13:50:00,53.73,53.82,53.69,53.81,107200.0,39.0935,39.159,39.0644,39.1517,107200.0
2011-03-02 14:00:00,53.82,53.96,53.8,53.93,67200.0,39.159,39.2609,39.1445,39.239,67200.0
2011-03-02 14:10:00,53.94,53.99,53.82,53.9,102600.0,39.2463,39.2827,39.159,39.2172,102600.0
2011-03-02 14:20:00,53.9,54.04,53.74,53.77,148600.0,39.2172,39.3191,39.1008,39.1226,148600.0
2011-03-02 14:30:00,53.8,53.98,53.75,53.89,91200.0,39.1445,39.2754,39.1081,39.2099,91200.0
2011-03-02 14:40:00,53.91,54.04,53.89,54.0,79400.0,39.2245,39.3191,39.2099,39.29,79400.0
2011-03-02 14:50:00,53.99,53.99,53.82,53.84,121800.0,39.2827,39.2827,39.159,39.1736,121800.0
2011-03-02 15:00:00,53.84,54.04,53.83,53.99,194400.0,39.1736,39.3191,39.1663,39.2827,194400.0
2011-03-02 15:10:00,53.99,54.1,53.97,54.09,162400.0,39.2827,39.3627,39.2681,39.3555,162400.0
2011-03-02 15:20:00,54.09,54.13,54.02,54.1,195600.0,39.3555,39.3846,39.3045,39.3627,195600.0
2011-03-02 15:30:00,54.11,54.48,54.1,54.37,402200.0,39.37,39.6392,39.3627,39.5592,402200.0
2011-03-02 15:40:00,54.38,54.47,54.3,54.3,394400.0,39.5665,39.6319,39.5083,39.5083,394400.0
2011-03-02 15:50:00,54.32,54.46,54.24,54.35,689400.0,39.5228,39.6247,39.4646,39.5446,689400.0
2011-03-03 09:30:00,54.66,54.8,54.2,54.35,206800.0,39.7702,39.8721,39.4355,39.5446,206800.0
2011-03-03 09:40:00,54.34,54.54,54.18,54.42,295600.0,39.5374,39.6829,39.4209,39.5956,295600.0
2011-03-03 09:50:00,54.39,54.65,54.31,54.6,230400.0,39.5737,39.7629,39.5155,39.7265,230400.0
2011-03-03 10:00:00,54.57,54.67,54.32,54.51,155000.0,39.7047,39.7775,39.5228,39.661,155000.0
2011-03-03 10:10:00,54.52,54.59,54.32,54.34,228200.0,39.6683,39.7193,39.5228,39.5374,228200.0
2011-03-03 10:20:00,54.36,54.36,53.99,54.12,232400.0,39.5519,39.5519,39.2827,39.3773,232400.0
2011-03-03 10:30:00,54.13,54.46,54.12,54.44,151400.0,39.3846,39.6247,39.3773,39.6101,151400.0
2011-03-03 10:40:00,54.44,54.48,54.21,54.43,159000.0,39.6101,39.6392,39.4428,39.6028,159000.0
2011-03-03 10:50:00,54.43,54.46,54.37,54.37,132200.0,39.6028,39.6247,39.5592,39.5592,132200.0
2011-03-03 11:00:00,54.36,54.44,54.29,54.37,137600.0,39.5519,39.6101,39.501,39.5592,137600.0
2011-03-03 11:10:00,54.38,54.45,54.33,54.38,103400.0,39.5665,39.6174,39.5301,39.5665,103400.0
2011-03-03 11:20:00,54.38,54.49,54.38,54.44,161800.0,39.5665,39.6465,39.5665,39.6101,161800.0
2011-03-03 11:30:00,54.43,54.59,54.42,54.55,169200.0,39.6028,39.7193,39.5956,39.6902,169200.0
2011-03-03 11:40:00,54.55,54.62,54.53,54.59,77600.0,39.6902,39.7411,39.6756,39.7193,77600.0
2011-03-03 11:50:00,54.59,54.67,54.58,54.65,159800.0,39.7193,39.7775,39.712,39.7629,159800.0
2011-03-03 12:00:00,54.65,54.72,54.58,54.7,122000.0,39.7629,39.8138,39.712,39.7993,122000.0
2011-03-03 12:10:00,54.72,54.72,54.58,54.63,55400.0,39.8138,39.8138,39.712,39.7484,55400.0
2011-03-03 12:20:00,54.64,54.69,54.56,54.65,53000.0,39.7556,39.792,39.6974,39.7629,53000.0
2011-03-03 12:30:00,54.65,54.71,54.58,54.69,58800.0,39.7629,39.8066,39.712,39.792,58800.0
2011-03-03 12:40:00,54.69,54.75,54.65,54.74,72600.0,39.792,39.8357,39.7629,39.8284,72600.0
2011-03-03 12:50:00,54.74,54.96,54.73,54.94,114200.0,39.8284,39.9885,39.8211,39.9739,114200.0
2011-03-03 13:00:00,54.93,55.0,54.85,54.97,61400.0,39.9666,40.0176,39.9084,39.9957,61400.0
2011-03-03 13:10:00,54.95,54.96,54.82,54.9,62200.0,39.9812,39.9885,39.8866,39.9448,62200.0
2011-03-03 13:20:00,54.91,54.92,54.83,54.87,86800.0,39.9521,39.9594,39.8939,39.923,86800.0
2011-03-03 13:30:00,54.87,54.95,54.83,54.95,137400.0,39.923,39.9812,39.8939,39.9812,137400.0
2011-03-03 13:40:00,54.94,55.05,54.94,55.0,124800.0,39.9739,40.0539,39.9739,40.0176,124800.0
2011-03-03 13:50:00,55.0,55.08,54.98,55.03,73800.0,40.0176,40.0758,40.003,40.0394,73800.0
2011-03-03 14:00:00,55.03,55.24,55.03,55.22,148800.0,40.0394,40.1922,40.0394,40.1776,148800.0
2011-03-03 14:10:00,55.21,55.35,55.21,55.31,158800.0,40.1704,40.2722,40.1704,40.2431,158800.0
2011-03-03 14:20:00,55.32,55.41,55.31,55.31,117000.0,40.2504,40.3159,40.2431,40.2431,117000.0
2011-03-03 14:30:00,55.32,55.45,55.21,55.41,116600.0,40.2504,40.345,40.1704,40.3159,116600.0
2011-03-03 14:40:00,55.41,55.45,55.37,55.37,84400.0,40.3159,40.345,40.2868,40.2868,84400.0
2011-03-03 14:50:00,55.38,55.51,55.35,55.46,113600.0,40.2941,40.3886,40.2722,40.3523,113600.0
2011-03-03 15:00:00,55.45,55.48,55.39,55.41,151800.0,40.345,40.3668,40.3013,40.3159,151800.0
2011-03-03 15:10:00,55.41,55.46,55.36,55.43,105800.0,40.3159,40.3523,40.2795,40.3304,105800.0
2011-03-03 15:20:00,55.44,55.44,55.28,55.3,171200.0,40.3377,40.3377,40.2213,40.2358,171200.0
2011-03-03 15:30:00,55.29,55.38,55.26,55.35,276400.0,40.2286,40.2941,40.2067,40.2722,276400.0
2011-03-03 15:40:00,55.35,55.6,55.35,55.54,252600.0,40.2722,40.4541,40.2722,40.4105,252600.0
2011-03-03 15:50:00,55.58,55.63,55.52,55.56,297600.0,40.4396,40.476,40.3959,40.425,297600.0
2011-03-04 09:30:00,55.41,55.59,55.31,55.46,155200.0,40.3159,40.4468,40.2431,40.3523,155200.0
2011-03-04 09:40:00,55.44,55.79,55.36,55.63,136800.0,40.3377,40.5924,40.2795,40.476,136800.0
2011-03-04 09:50:00,55.63,55.64,55.25,55.3,145200.0,40.476,40.4832,40.1995,40.2358,145200.0
2011-03-04 10:00:00,55.27,55.49,55.0,55.02,164800.0,40.214,40.3741,40.0176,40.0321,164800.0
2011-03-04 10:10:00,55.0,55.08,54.91,54.91,100000.0,40.0176,40.0758,39.9521,39.9521,100000.0
2011-03-04 10:20:00,54.91,54.91,54.63,54.78,120000.0,39.9521,39.9521,39.7484,39.8575,120000.0
2011-03-04 10:30:00,54.8,54.92,54.74,54.81,137200.0,39.8721,39.9594,39.8284,39.8793,137200.0
2011-03-04 10:40:00,54.82,54.92,54.8,54.82,92000.0,39.8866,39.9594,39.8721,39.8866,92000.0
2011-03-04 10:50:00,54.82,54.91,54.76,54.9,73800.0,39.8866,39.9521,39.8429,39.9448,73800.0
2011-03-04 11:00:00,54.87,54.88,54.58,54.72,103600.0,39.923,39.9303,39.712,39.8138,103600.0
2011-03-04 11:10:00,54.69,54.81,54.59,54.74,66200.0,39.792,39.8793,39.7193,39.8284,66200.0
2011-03-04 11:20:00,54.77,54.96,54.75,54.88,78800.0,39.8502,39.9885,39.8357,39.9303,78800.0
2011-03-04 11:30:00,54.85,54.96,54.73,54.93,87600.0,39.9084,39.9885,39.8211,39.9666,87600.0
2011-03-04 11:40:00,54.94,55.03,54.91,54.94,60600.0,39.9739,40.0394,39.9521,39.9739,60600.0
2011-03-04 11:50:00,54.96,54.98,54.68,54.68,78600.0,39.9885,40.003,39.7847,39.7847,78600.0
2011-03-04 12:00:00,54.69,54.79,54.61,54.77,91600.0,39.792,39.8648,39.7338,39.8502,91600.0
2011-03-04 12:10:00,54.77,54.77,54.51,54.51,62600.0,39.8502,39.8502,39.661,39.661,62600.0
2011-03-04 12:20:00,54.52,54.53,54.34,54.39,54600.0,39.6683,39.6756,39.5374,39.5737,54600.0
2011-03-04 12:30:00,54.39,54.47,54.28,54.47,104800.0,39.5737,39.6319,39.4937,39.6319,104800.0
2011-03-04 12:40:00,54.47,54.52,54.41,54.46,83800.0,39.6319,39.6683,39.5883,39.6247,83800.0
2011-03-04 12:50:00,54.46,54.49,54.37,54.49,93800.0,39.6247,39.6465,39.5592,39.6465,93800.0
2011-03-04 13:00:00,54.49,54.51,54.37,54.37,107400.0,39.6465,39.661,39.5592,39.5592,107400.0
2011-03-04 13:10:00,54.36,54.46,54.32,54.34,60600.0,39.5519,39.6247,39.5228,39.5374,60600.0
2011-03-04 13:20:00,54.34,54.38,54.31,54.38,50200.0,39.5374,39.5665,39.5155,39.5665,50200.0
2011-03-04 13:30:00,54.38,54.53,54.37,54.49,38600.0,39.5665,39.6756,39.5592,39.6465,38600.0
2011-03-04 13:40:00,54.48,54.49,54.36,54.4,45000.0,39.6392,39.6465,39.5519,39.581,45000.0
2011-03-04 13:50:00,54.38,54.46,54.3,54.37,66400.0,39.5665,39.6247,39.5083,39.5592,66400.0
2011-03-04 14:00:00,54.37,54.41,54.29,54.38,113000.0,39.5592,39.5883,39.501,39.5665,113000.0
2011-03-04 14:10:00,54.36,54.38,54.27,54.38,61000.0,39.5519,39.5665,39.4864,39.5665,61000.0
2011-03-04 14:20:00,54.38,54.48,54.34,54.41,61600.0,39.5665,39.6392,39.5374,39.5883,61600.0
2011-03-04 14:30:00,54.41,54.46,54.35,54.43,70200.0,39.5883,39.6247,39.5446,39.6028,70200.0
2011-03-04 14:40:00,54.44,54.44,54.29,54.3,54600.0,39.6101,39.6101,39.501,39.5083,54600.0
2011-03-04 14:50:00,54.31,54.43,54.27,54.37,68800.0,39.5155,39.6028,39.4864,39.5592,68800.0
2011-03-04 15:00:00,54.38,54.52,54.29,54.29,110800.0,39.5665,39.6683,39.501,39.501,110800.0
2011-03-04 15:10:00,54.3,54.35,54.22,54.25,95200.0,39.5083,39.5446,39.45,39.4719,95200.0
2011-03-04 15:20:00,54.26,54.28,54.21,54.23,136800.0,39.4792,39.4937,39.4428,39.4573,136800.0
2011-03-04 15:30:00,54.24,54.32,54.2,54.32,178400.0,39.4646,39.5228,39.4355,39.5228,178400.0
2011-03-04 15:40:00,54.32,54.57,54.31,54.54,302600.0,39.5228,39.7047,39.5155,39.6829,302600.0
2011-03-04 15:50:00,54.55,54.74,54.54,54.68,354400.0,39.6902,39.8284,39.6829,39.7847,354400.0
2011-03-07 09:30:00,55.12,55.53,55.01,55.44,166200.0,40.1049,40.4032,40.0248,40.3377,166200.0
2011-03-07 09:40:00,55.41,55.42,55.16,55.33,158400.0,40.3159,40.3232,40.134,40.2577,158400.0
2011-03-07 09:50:00,55.33,55.55,55.12,55.54,132400.0,40.2577,40.4177,40.1049,40.4105,132400.0
2011-03-07 10:00:00,55.54,55.7,55.44,55.51,93400.0,40.4105,40.5269,40.3377,40.3886,93400.0
2011-03-07 10:10:00,55.53,55.54,55.2,55.23,127400.0,40.4032,40.4105,40.1631,40.1849,127400.0
2011-03-07 10:20:00,55.2,55.2,54.99,55.0,263400.0,40.1631,40.1631,40.0103,40.0176,263400.0
2011-03-07 10:30:00,55.02,55.19,54.99,55.08,76800.0,40.0321,40.1558,40.0103,40.0758,76800.0
2011-03-07 10:40:00,55.09,55.16,54.87,54.9,50800.0,40.0831,40.134,39.923,39.9448,50800.0
2011-03-07 10:50:00,54.91,54.99,54.84,54.9,84800.0,39.9521,40.0103,39.9012,39.9448,84800.0
2011-03-07 11:00:00,54.92,54.98,54.81,54.94,84000.0,39.9594,40.003,39.8793,39.9739,84000.0
2011-03-07 11:10:00,54.92,54.92,54.62,54.62,134400.0,39.9594,39.9594,39.7411,39.7411,134400.0
2011-03-07 11:20:00,54.61,54.67,54.58,54.63,61600.0,39.7338,39.7775,39.712,39.7484,61600.0
2011-03-07 11:30:00,54.63,54.66,54.41,54.52,132200.0,39.7484,39.7702,39.5883,39.6683,132200.0
2011-03-07 11:40:00,54.49,54.57,54.42,54.47,109400.0,39.6465,39.7047,39.5956,39.6319,109400.0
2011-03-07 11:50:00,54.47,54.57,54.4,54.54,66800.0,39.6319,39.7047,39.581,39.6829,66800.0
2011-03-07 12:00:00,54.55,54.59,54.38,54.59,67600.0,39.6902,39.7193,39.5665,39.7193,67600.0
2011-03-07 12:10:00,54.58,54.66,54.55,54.57,57800.0,39.712,39.7702,39.6902,39.7047,57800.0
2011-03-07 12:20:00,54.55,54.66,54.49,54.51,72400.0,39.6902,39.7702,39.6465,39.661,72400.0
2011-03-07 12:30:00,54.52,54.55,54.38,54.41,81600.0,39.6683,39.6902,39.5665,39.5883,81600.0
2011-03-07 12:40:00,54.39,54.4,54.25,54.27,61600.0,39.5737,39.581,39.4719,39.4864,61600.0
2011-03-07 12:50:00,54.27,54.32,54.17,54.19,58600.0,39.4864,39.5228,39.4137,39.4282,58600.0
2011-03-07 13:00:00,54.21,54.26,54.09,54.25,74600.0,39.4428,39.4792,39.3555,39.4719,74600.0
2011-03-07 13:10:00,54.23,54.34,54.19,54.34,76800.0,39.4573,39.5374,39.4282,39.5374,76800.0
2011-03-07 13:20:00,54.34,54.43,54.3,54.37,44000.0,39.5374,39.6028,39.5083,39.5592,44000.0
2011-03-07 13:30:00,54.38,54.49,54.33,54.49,35400.0,39.5665,39.6465,39.5301,39.6465,35400.0
2011-03-07 13:40:00,54.5,54.54,54.39,54.45,51400.0,39.6538,39.6829,39.5737,39.6174,51400.0
2011-03-07 13:50:00,54.47,54.51,54.35,54.44,49800.0,39.6319,39.661,39.5446,39.6101,49800.0
2011-03-07 14:00:00,54.4,54.51,54.38,54.41,31800.0,39.581,39.661,39.5665,39.5883,31800.0
2011-03-07 14:10:00,54.41,54.57,54.31,54.56,52400.0,39.5883,39.7047,39.5155,39.6974,52400.0
2011-03-07 14:20:00,54.55,54.58,54.46,54.48,79200.0,39.6902,39.712,39.6247,39.6392,79200.0
2011-03-07 14:30:00,54.5,54.54,54.38,54.46,66000.0,39.6538,39.6829,39.5665,39.6247,66000.0
2011-03-07 14:40:00,54.45,54.52,54.34,54.42,52400.0,39.6174,39.6683,39.5374,39.5956,52400.0
2011-03-07 14:50:00,54.43,54.45,54.32,54.43,28400.0,39.6028,39.6174,39.5228,39.6028,28400.0
2011-03-07 15:00:00,54.44,54.48,54.33,54.42,55000.0,39.6101,39.6392,39.5301,39.5956,55000.0
2011-03-07 15:10:00,54.44,54.57,54.43,54.47,57600.0,39.6101,39.7047,39.6028,39.6319,57600.0
2011-03-07 15:20:00,54.47,54.5,54.35,54.45,59600.0,39.6319,39.6538,39.5446,39.6174,59600.0
2011-03-07 15:30:00,54.46,54.51,54.41,54.44,128600.0,39.6247,39.661,39.5883,39.6101,128600.0
2011-03-07 15:40:00,54.45,54.54,54.38,54.5,139200.0,39.6174,39.6829,39.5665,39.6538,139200.0
2011-03-07 15:50:00,54.49,54.5,54.23,54.29,263800.0,39.6465,39.6538,39.4573,39.501,263800.0
2011-03-08 09:30:00,54.27,54.45,53.52,53.72,115000.0,39.4864,39.6174,38.9407,39.0863,115000.0
2011-03-08 09:40:00,53.71,53.72,53.26,53.26,77800.0,39.079,39.0863,38.7516,38.7516,77800.0
2011-03-08 09:50:00,53.25,53.47,53.24,53.34,66400.0,38.7443,38.9044,38.737,38.8098,66400.0
2011-03-08 10:00:00,53.36,53.57,53.35,53.51,78200.0,38.8243,38.9771,38.817,38.9335,78200.0
2011-03-08 10:10:00,53.5,53.6,53.44,53.54,96600.0,38.9262,38.9989,38.8825,38.9553,96600.0
2011-03-08 10:20:00,53.55,53.6,53.41,53.6,91000.0,38.9626,38.9989,38.8607,38.9989,91000.0
2011-03-08 10:30:00,53.6,53.66,53.5,53.54,82600.0,38.9989,39.0426,38.9262,38.9553,82600.0
2011-03-08 10:40:00,53.56,53.64,53.35,53.44,59000.0,38.9698,39.028,38.817,38.8825,59000.0
2011-03-08 10:50:00,53.44,53.58,53.37,53.38,59600.0,38.8825,38.9844,38.8316,38.8389,59600.0
2011-03-08 11:00:00,53.38,53.46,53.33,53.33,48600.0,38.8389,38.8971,38.8025,38.8025,48600.0
2011-03-08 11:10:00,53.35,53.42,53.21,53.29,114400.0,38.817,38.868,38.7152,38.7734,114400.0
2011-03-08 11:20:00,53.29,53.5,53.19,53.49,108200.0,38.7734,38.9262,38.7006,38.9189,108200.0
2011-03-08 11:30:00,53.5,53.59,53.48,53.48,81000.0,38.9262,38.9917,38.9116,38.9116,81000.0
2011-03-08 11:40:00,53.46,53.59,53.42,53.51,43200.0,38.8971,38.9917,38.868,38.9335,43200.0
2011-03-08 11:50:00,53.52,53.56,53.43,53.48,38200.0,38.9407,38.9698,38.8752,38.9116,38200.0
2011-03-08 12:00:00,53.48,53.54,53.33,53.39,69200.0,38.9116,38.9553,38.8025,38.8461,69200.0
2011-03-08 12:10:00,53.4,53.45,53.24,53.24,32800.0,38.8534,38.8898,38.737,38.737,32800.0
2011-03-08 12:20:00,53.24,53.29,53.21,53.22,30200.0,38.737,38.7734,38.7152,38.7225,30200.0
2011-03-08 12:30:00,53.22,53.29,53.16,53.24,51800.0,38.7225,38.7734,38.6788,38.737,51800.0
2011-03-08 12:40:00,53.25,53.33,53.16,53.24,73400.0,38.7443,38.8025,38.6788,38.737,73400.0
2011-03-08 12:50:00,53.26,53.33,53.26,53.27,27200.0,38.7516,38.8025,38.7516,38.7588,27200.0
2011-03-08 13:00:00,53.27,53.4,53.23,53.27,38600.0,38.7588,38.8534,38.7297,38.7588,38600.0
2011-03-08 13:10:00,53.29,53.35,53.27,53.28,14000.0,38.7734,38.817,38.7588,38.7661,14000.0
2011-03-08 13:20:00,53.33,53.39,53.28,53.29,45600.0,38.8025,38.8461,38.7661,38.7734,45600.0
2011-03-08 13:30:00,53.29,53.38,53.27,53.34,26800.0,38.7734,38.8389,38.7588,38.8098,26800.0
2011-03-08 13:40:00,53.33,53.38,53.25,53.28,37000.0,38.8025,38.8389,38.7443,38.7661,37000.0
2011-03-08 13:50:00,53.29,53.31,53.2,53.22,31400.0,38.7734,38.7879,38.7079,38.7225,31400.0
2011-03-08 14:00:00,53.23,53.34,53.21,53.21,77000.0,38.7297,38.8098,38.7152,38.7152,77000.0
2011-03-08 14:10:00,53.21,53.24,53.13,53.24,67600.0,38.7152,38.737,38.657,38.737,67600.0
2011-03-08 14:20:00,53.25,53.3,53.19,53.21,42800.0,38.7443,38.7807,38.7006,38.7152,42800.0
2011-03-08 14:30:00,53.22,53.3,53.12,53.3,41800.0,38.7225,38.7807,38.6497,38.7807,41800.0
2011-03-08 14:40:00,53.29,53.34,53.15,53.22,128800.0,38.7734,38.8098,38.6715,38.7225,128800.0
2011-03-08 14:50:00,53.22,53.26,53.13,53.21,64600.0,38.7225,38.7516,38.657,38.7152,64600.0
2011-03-08 15:00:00,53.21,53.22,53.05,53.09,128200.0,38.7152,38.7225,38.5988,38.6279,128200.0
2011-03-08 15:10:00,53.09,53.26,53.04,53.19,105400.0,38.6279,38.7516,38.5915,38.7006,105400.0
2011-03-08 15:20:00,53.2,53.3,53.11,53.16,85200.0,38.7079,38.7807,38.6424,38.6788,85200.0
2011-03-08 15:30:00,53.16,53.21,53.09,53.2,204800.0,38.6788,38.7152,38.6279,38.7079,204800.0
2011-03-08 15:40:00,53.2,53.32,53.17,53.21,201400.0,38.7079,38.7952,38.6861,38.7152,201400.0
2011-03-08 15:50:00,53.21,53.22,53.05,53.1,375400.0,38.7152,38.7225,38.5988,38.6351,375400.0
2011-03-09 09:30:00,53.07,53.82,53.0,53.47,108800.0,38.6133,39.159,38.5624,38.9044,108800.0
2011-03-09 09:40:00,53.47,53.59,53.05,53.33,82200.0,38.9044,38.9917,38.5988,38.8025,82200.0
2011-03-09 09:50:00,53.3,53.44,53.21,53.41,56000.0,38.7807,38.8825,38.7152,38.8607,56000.0
2011-03-09 10:00:00,53.41,53.47,53.2,53.29,40200.0,38.8607,38.9044,38.7079,38.7734,40200.0
2011-03-09 10:10:00,53.27,53.29,53.15,53.24,38800.0,38.7588,38.7734,38.6715,38.737,38800.0
2011-03-09 10:20:00,53.26,53.6,53.25,53.26,124600.0,38.7516,38.9989,38.7443,38.7516,124600.0
2011-03-09 10:30:00,53.3,53.47,53.26,53.31,105800.0,38.7807,38.9044,38.7516,38.7879,105800.0
2011-03-09 10:40:00,53.31,53.35,53.09,53.13,51400.0,38.7879,38.817,38.6279,38.657,51400.0
2011-03-09 10:50:00,53.18,53.18,52.77,52.8,80000.0,38.6934,38.6934,38.395,38.4169,80000.0
2011-03-09 11:00:00,52.77,52.88,52.67,52.77,73200.0,38.395,38.4751,38.3223,38.395,73200.0
2011-03-09 11:10:00,52.77,52.85,52.67,52.7,38000.0,38.395,38.4532,38.3223,38.3441,38000.0
2011-03-09 11:20:00,52.71,52.76,52.6,52.75,57600.0,38.3514,38.3878,38.2713,38.3805,57600.0
2011-03-09 11:30:00,52.75,52.79,52.61,52.7,115000.0,38.3805,38.4096,38.2786,38.3441,115000.0
2011-03-09 11:40:00,52.69,52.85,52.69,52.77,68600.0,38.3368,38.4532,38.3368,38.395,68600.0
2011-03-09 11:50:00,52.77,52.88,52.68,52.81,139400.0,38.395,38.4751,38.3296,38.4241,139400.0
2011-03-09 12:00:00,52.81,53.05,52.8,53.02,88600.0,38.4241,38.5988,38.4169,38.5769,88600.0
2011-03-09 12:10:00,53.04,53.17,53.02,53.12,105400.0,38.5915,38.6861,38.5769,38.6497,105400.0
2011-03-09 12:20:00,53.14,53.24,53.13,53.22,146400.0,38.6642,38.737,38.657,38.7225,146400.0
2011-03-09 12:30:00,53.23,53.28,53.17,53.27,29000.0,38.7297,38.7661,38.6861,38.7588,29000.0
2011-03-09 12:40:00,53.27,53.27,53.07,53.23,24200.0,38.7588,38.7588,38.6133,38.7297,24200.0
2011-03-09 12:50:00,53.23,53.28,53.07,53.12,38200.0,38.7297,38.7661,38.6133,38.6497,38200.0
2011-03-09 13:00:00,53.11,53.17,53.02,53.05,42200.0,38.6424,38.6861,38.5769,38.5988,42200.0
2011-03-09 13:10:00,53.05,53.13,53.02,53.13,30200.0,38.5988,38.657,38.5769,38.657,30200.0
2011-03-09 13:20:00,53.13,53.17,53.1,53.13,37800.0,38.657,38.6861,38.6351,38.657,37800.0
2011-03-09 13:30:00,53.14,53.18,53.12,53.16,48000.0,38.6642,38.6934,38.6497,38.6788,48000.0
2011-03-09 13:40:00,53.15,53.2,53.11,53.13,49400.0,38.6715,38.7079,38.6424,38.657,49400.0
2011-03-09 13:50:00,53.13,53.19,53.11,53.14,69000.0,38.657,38.7006,38.6424,38.6642,69000.0
2011-03-09 14:00:00,53.13,53.23,53.12,53.15,70400.0,38.657,38.7297,38.6497,38.6715,70400.0
2011-03-09 14:10:00,53.14,53.26,53.12,53.24,65800.0,38.6642,38.7516,38.6497,38.737,65800.0
2011-03-09 14:20:00,53.24,53.26,53.12,53.15,131200.0,38.737,38.7516,38.6497,38.6715,131200.0
2011-03-09 14:30:00,53.12,53.13,52.88,52.97,59800.0,38.6497,38.657,38.4751,38.5406,59800.0
2011-03-09 14:40:00,52.96,52.98,52.88,52.97,76600.0,38.5333,38.5478,38.4751,38.5406,76600.0
2011-03-09 14:50:00,52.95,53.13,52.95,52.97,33600.0,38.526,38.657,38.526,38.5406,33600.0
2011-03-09 15:00:00,52.98,53.09,52.97,53.06,58000.0,38.5478,38.6279,38.5406,38.606,58000.0
2011-03-09 15:10:00,53.06,53.09,52.96,52.97,51400.0,38.606,38.6279,38.5333,38.5406,51400.0
2011-03-09 15:20:00,52.99,53.02,52.89,52.91,56600.0,38.5551,38.5769,38.4823,38.4969,56600.0
2011-03-09 15:30:00,52.91,53.02,52.85,52.9,71800.0,38.4969,38.5769,38.4532,38.4896,71800.0
2011-03-09 15:40:00,52.9,53.0,52.85,52.94,133200.0,38.4896,38.5624,38.4532,38.5187,133200.0
2011-03-09 15:50:00,52.94,52.99,52.87,52.9,281000.0,38.5187,38.5551,38.4678,38.4896,281000.0
2011-03-10 09:30:00,52.27,52.27,51.53,51.58,438400.0,38.0312,38.0312,37.4928,37.5292,438400.0
2011-03-10 09:40:00,51.58,52.05,51.21,51.88,277000.0,37.5292,37.8712,37.26,37.7475,277000.0
2011-03-10 09:50:00,51.88,52.08,51.65,51.72,181000.0,37.7475,37.893,37.5801,37.6311,181000.0
2011-03-10 10:00:00,51.66,51.73,51.48,51.61,290400.0,37.5874,37.6383,37.4564,37.551,290400.0
2011-03-10 10:10:00,51.6,51.76,51.54,51.63,165000.0,37.5438,37.6602,37.5001,37.5656,165000.0
2011-03-10 10:20:00,51.6,51.7,51.43,51.46,157400.0,37.5438,37.6165,37.4201,37.4419,157400.0
2011-03-10 10:30:00,51.44,51.58,51.38,51.46,373000.0,37.4273,37.5292,37.3837,37.4419,373000.0
2011-03-10 10:40:00,51.45,51.55,51.41,51.52,171800.0,37.4346,37.5074,37.4055,37.4855,171800.0
2011-03-10 10:50:00,51.52,51.81,51.48,51.73,186600.0,37.4855,37.6966,37.4564,37.6383,186600.0
2011-03-10 11:00:00,51.74,51.78,51.53,51.66,169600.0,37.6456,37.6747,37.4928,37.5874,169600.0
2011-03-10 11:10:00,51.66,51.69,51.6,51.62,82000.0,37.5874,37.6092,37.5438,37.5583,82000.0
2011-03-10 11:20:00,51.6,51.62,51.5,51.57,141400.0,37.5438,37.5583,37.471,37.5219,141400.0
2011-03-10 11:30:00,51.56,51.63,51.5,51.59,45800.0,37.5147,37.5656,37.471,37.5365,45800.0
2011-03-10 11:40:00,51.58,51.67,51.55,51.61,71200.0,37.5292,37.5947,37.5074,37.551,71200.0
2011-03-10 11:50:00,51.63,52.02,51.63,52.0,140800.0,37.5656,37.8493,37.5656,37.8348,140800.0
2011-03-10 12:00:00,52.02,52.04,51.92,51.96,81400.0,37.8493,37.8639,37.7766,37.8057,81400.0
2011-03-10 12:10:00,51.96,52.03,51.89,51.89,45800.0,37.8057,37.8566,37.7548,37.7548,45800.0
2011-03-10 12:20:00,51.88,51.99,51.84,51.89,52200.0,37.7475,37.8275,37.7184,37.7548,52200.0
2011-03-10 12:30:00,51.89,51.91,51.82,51.87,41400.0,37.7548,37.7693,37.7038,37.7402,41400.0
2011-03-10 12:40:00,51.88,51.95,51.84,51.9,61000.0,37.7475,37.7984,37.7184,37.762,61000.0
2011-03-10 12:50:00,51.85,52.02,51.85,51.92,33800.0,37.7257,37.8493,37.7257,37.7766,33800.0
2011-03-10 13:00:00,51.93,51.99,51.85,51.88,42200.0,37.7839,37.8275,37.7257,37.7475,42200.0
2011-03-10 13:10:00,51.85,51.91,51.68,51.68,68000.0,37.7257,37.7693,37.602,37.602,68000.0
2011-03-10 13:20:00,51.69,51.72,51.51,51.52,53800.0,37.6092,37.6311,37.4783,37.4855,53800.0
2011-03-10 13:30:00,51.55,51.67,51.46,51.53,69800.0,37.5074,37.5947,37.4419,37.4928,69800.0
2011-03-10 13:40:00,51.49,51.73,51.47,51.72,38200.0,37.4637,37.6383,37.4492,37.6311,38200.0
2011-03-10 13:50:00,51.71,51.77,51.65,51.74,49800.0,37.6238,37.6674,37.5801,37.6456,49800.0
2011-03-10 14:00:00,51.74,51.85,51.74,51.84,164000.0,37.6456,37.7257,37.6456,37.7184,164000.0
2011-03-10 14:10:00,51.85,51.85,51.68,51.72,75800.0,37.7257,37.7257,37.602,37.6311,75800.0
2011-03-10 14:20:00,51.72,51.78,51.66,51.66,60200.0,37.6311,37.6747,37.5874,37.5874,60200.0
2011-03-10 14:30:00,51.66,51.94,51.65,51.93,59000.0,37.5874,37.7911,37.5801,37.7839,59000.0
2011-03-10 14:40:00,51.94,52.0,51.89,51.94,44400.0,37.7911,37.8348,37.7548,37.7911,44400.0
2011-03-10 14:50:00,51.94,51.97,51.81,51.83,43400.0,37.7911,37.813,37.6966,37.7111,43400.0
2011-03-10 15:00:00,51.82,51.85,51.57,51.6,67200.0,37.7038,37.7257,37.5219,37.5438,67200.0
2011-03-10 15:10:00,51.6,51.62,51.4,51.42,75000.0,37.5438,37.5583,37.3982,37.4128,75000.0
2011-03-10 15:20:00,51.43,51.46,51.33,51.37,66200.0,37.4201,37.4419,37.3473,37.3764,66200.0
2011-03-10 15:30:00,51.38,51.41,51.21,51.38,167200.0,37.3837,37.4055,37.26,37.3837,167200.0
2011-03-10 15:40:00,51.38,51.57,51.38,51.51,163400.0,37.3837,37.5219,37.3837,37.4783,163400.0
2011-03-10 15:50:00,51.52,51.55,51.38,51.44,410600.0,37.4855,37.5074,37.3837,37.4273,410600.0
2011-03-11 09:30:00,51.31,51.88,51.0,51.88,148400.0,37.3328,37.7475,37.1072,37.7475,148400.0
2011-03-11 09:40:00,51.88,52.42,51.88,52.24,253800.0,37.7475,38.1404,37.7475,38.0094,253800.0
2011-03-11 09:50:00,52.24,52.62,52.15,52.33,247400.0,38.0094,38.2859,37.9439,38.0749,247400.0
2011-03-11 10:00:00,52.36,52.42,52.21,52.24,156400.0,38.0967,38.1404,37.9876,38.0094,156400.0
2011-03-11 10:10:00,52.24,52.62,52.24,52.62,89200.0,38.0094,38.2859,38.0094,38.2859,89200.0
2011-03-11 10:20:00,52.62,53.04,52.59,52.98,139800.0,38.2859,38.5915,38.2641,38.5478,139800.0
2011-03-11 10:30:00,52.98,53.03,52.77,52.93,109000.0,38.5478,38.5842,38.395,38.5115,109000.0
2011-03-11 10:40:00,52.92,52.98,52.84,52.9,55400.0,38.5042,38.5478,38.446,38.4896,55400.0
2011-03-11 10:50:00,52.9,52.91,52.56,52.78,73000.0,38.4896,38.4969,38.2422,38.4023,73000.0
2011-03-11 11:00:00,52.77,52.86,52.7,52.81,64000.0,38.395,38.4605,38.3441,38.4241,64000.0
2011-03-11 11:10:00,52.76,52.84,52.69,52.7,52800.0,38.3878,38.446,38.3368,38.3441,52800.0
2011-03-11 11:20:00,52.71,52.77,52.6,52.61,42400.0,38.3514,38.395,38.2713,38.2786,42400.0
2011-03-11 11:30:00,52.62,52.83,52.6,52.82,16800.0,38.2859,38.4387,38.2713,38.4314,16800.0
2011-03-11 11:40:00,52.83,53.05,52.8,53.02,127000.0,38.4387,38.5988,38.4169,38.5769,127000.0
2011-03-11 11:50:00,53.01,53.05,52.94,53.01,70400.0,38.5697,38.5988,38.5187,38.5697,70400.0
2011-03-11 12:00:00,52.99,53.12,52.99,53.02,47400.0,38.5551,38.6497,38.5551,38.5769,47400.0
2011-03-11 12:10:00,53.02,53.04,52.91,52.94,37400.0,38.5769,38.5915,38.4969,38.5187,37400.0
2011-03-11 12:20:00,52.97,53.0,52.82,52.85,55200.0,38.5406,38.5624,38.4314,38.4532,55200.0
2011-03-11 12:30:00,52.86,52.92,52.77,52.83,116400.0,38.4605,38.5042,38.395,38.4387,116400.0
2011-03-11 12:40:00,52.82,53.0,52.8,52.93,82600.0,38.4314,38.5624,38.4169,38.5115,82600.0
2011-03-11 12:50:00,52.94,52.95,52.79,52.8,44800.0,38.5187,38.526,38.4096,38.4169,44800.0
2011-03-11 13:00:00,52.81,52.91,52.8,52.84,42200.0,38.4241,38.4969,38.4169,38.446,42200.0
2011-03-11 13:10:00,52.84,52.87,52.6,52.62,48000.0,38.446,38.4678,38.2713,38.2859,48000.0
2011-03-11 13:20:00,52.66,52.88,52.63,52.83,55000.0,38.315,38.4751,38.2932,38.4387,55000.0
2011-03-11 13:30:00,52.84,52.96,52.79,52.9,58800.0,38.446,38.5333,38.4096,38.4896,58800.0
2011-03-11 13:40:00,52.91,53.13,52.9,53.12,38400.0,38.4969,38.657,38.4896,38.6497,38400.0
2011-03-11 13:50:00,53.12,53.2,52.96,53.01,40800.0,38.6497,38.7079,38.5333,38.5697,40800.0
2011-03-11 14:00:00,52.99,53.09,52.97,53.0,45000.0,38.5551,38.6279,38.5406,38.5624,45000.0
2011-03-11 14:10:00,52.99,53.11,52.97,53.11,54400.0,38.5551,38.6424,38.5406,38.6424,54400.0
2011-03-11 14:20:00,53.12,53.19,53.06,53.09,76000.0,38.6497,38.7006,38.606,38.6279,76000.0
2011-03-11 14:30:00,53.09,53.09,52.94,52.98,62600.0,38.6279,38.6279,38.5187,38.5478,62600.0
2011-03-11 14:40:00,52.98,53.13,52.98,53.11,46800.0,38.5478,38.657,38.5478,38.6424,46800.0
2011-03-11 14:50:00,53.12,53.18,53.09,53.11,63600.0,38.6497,38.6934,38.6279,38.6424,63600.0
2011-03-11 15:00:00,53.1,53.27,53.1,53.22,96000.0,38.6351,38.7588,38.6351,38.7225,96000.0
2011-03-11 15:10:00,53.22,53.24,53.15,53.18,78200.0,38.7225,38.737,38.6715,38.6934,78200.0
2011-03-11 15:20:00,53.18,53.26,53.17,53.24,77800.0,38.6934,38.7516,38.6861,38.737,77800.0
2011-03-11 15:30:00,53.24,53.24,52.98,53.1,104000.0,38.737,38.737,38.5478,38.6351,104000.0
2011-03-11 15:40:00,53.1,53.1,52.99,53.02,170000.0,38.6351,38.6351,38.5551,38.5769,170000.0
2011-03-11 15:50:00,53.0,53.07,52.81,52.83,341200.0,38.5624,38.6133,38.4241,38.4387,341200.0
2011-03-14 09:30:00,52.54,52.99,52.44,52.58,181800.0,38.2277,38.5551,38.1549,38.2568,181800.0
2011-03-14 09:40:00,52.62,52.88,52.43,52.75,127000.0,38.2859,38.4751,38.1477,38.3805,127000.0
2011-03-14 09:50:00,52.69,52.7,52.31,52.48,129600.0,38.3368,38.3441,38.0603,38.184,129600.0
2011-03-14 10:00:00,52.48,52.62,52.4,52.41,59000.0,38.184,38.2859,38.1258,38.1331,59000.0
2011-03-14 10:10:00,52.42,52.46,52.26,52.33,55600.0,38.1404,38.1695,38.024,38.0749,55600.0
2011-03-14 10:20:00,52.32,52.48,52.26,52.45,49400.0,38.0676,38.184,38.024,38.1622,49400.0
2011-03-14 10:30:00,52.42,52.42,52.07,52.23,88200.0,38.1404,38.1404,37.8857,38.0021,88200.0
2011-03-14 10:40:00,52.27,52.48,52.25,52.46,68000.0,38.0312,38.184,38.0167,38.1695,68000.0
2011-03-14 10:50:00,52.47,52.52,52.24,52.25,84400.0,38.1768,38.2131,38.0094,38.0167,84400.0
2011-03-14 11:00:00,52.3,52.49,52.14,52.29,46000.0,38.0531,38.1913,37.9367,38.0458,46000.0
2011-03-14 11:10:00,52.34,52.4,52.09,52.13,45800.0,38.0822,38.1258,37.9003,37.9294,45800.0
2011-03-14 11:20:00,52.13,52.38,52.13,52.21,82000.0,37.9294,38.1113,37.9294,37.9876,82000.0
2011-03-14 11:30:00,52.21,52.35,52.09,52.26,87200.0,37.9876,38.0895,37.9003,38.024,87200.0
2011-03-14 11:40:00,52.26,52.68,52.24,52.49,67800.0,38.024,38.3296,38.0094,38.1913,67800.0
2011-03-14 11:50:00,52.49,52.66,52.38,52.65,73200.0,38.1913,38.315,38.1113,38.3077,73200.0
2011-03-14 12:00:00,52.67,52.82,52.63,52.69,136400.0,38.3223,38.4314,38.2932,38.3368,136400.0
2011-03-14 12:10:00,52.7,52.74,52.54,52.63,56800.0,38.3441,38.3732,38.2277,38.2932,56800.0
2011-03-14 12:20:00,52.63,52.77,52.63,52.74,57800.0,38.2932,38.395,38.2932,38.3732,57800.0
2011-03-14 12:30:00,52.76,52.88,52.64,52.65,73400.0,38.3878,38.4751,38.3005,38.3077,73400.0
2011-03-14 12:40:00,52.65,52.75,52.58,52.66,55800.0,38.3077,38.3805,38.2568,38.315,55800.0
2011-03-14 12:50:00,52.68,52.72,52.55,52.65,56200.0,38.3296,38.3587,38.235,38.3077,56200.0
2011-03-14 13:00:00,52.65,52.92,52.65,52.9,58200.0,38.3077,38.5042,38.3077,38.4896,58200.0
2011-03-14 13:10:00,52.89,52.91,52.72,52.77,110000.0,38.4823,38.4969,38.3587,38.395,110000.0
2011-03-14 13:20:00,52.77,52.85,52.72,52.8,19000.0,38.395,38.4532,38.3587,38.4169,19000.0
2011-03-14 13:30:00,52.77,52.8,52.7,52.76,50400.0,38.395,38.4169,38.3441,38.3878,50400.0
2011-03-14 13:40:00,52.75,52.93,52.74,52.88,48600.0,38.3805,38.5115,38.3732,38.4751,48600.0
2011-03-14 13:50:00,52.88,53.1,52.87,53.02,141200.0,38.4751,38.6351,38.4678,38.5769,141200.0
2011-03-14 14:00:00,53.02,53.21,53.02,53.16,114200.0,38.5769,38.7152,38.5769,38.6788,114200.0
2011-03-14 14:10:00,53.15,53.15,52.91,52.93,64400.0,38.6715,38.6715,38.4969,38.5115,64400.0
2011-03-14 14:20:00,52.93,53.04,52.81,52.94,97200.0,38.5115,38.5915,38.4241,38.5187,97200.0
2011-03-14 14:30:00,52.92,52.92,52.73,52.77,59800.0,38.5042,38.5042,38.3659,38.395,59800.0
2011-03-14 14:40:00,52.77,52.88,52.75,52.85,34600.0,38.395,38.4751,38.3805,38.4532,34600.0
2011-03-14 14:50:00,52.84,52.9,52.72,52.86,56200.0,38.446,38.4896,38.3587,38.4605,56200.0
2011-03-14 15:00:00,52.86,53.04,52.82,52.96,68200.0,38.4605,38.5915,38.4314,38.5333,68200.0
2011-03-14 15:10:00,52.98,53.19,52.98,53.09,75000.0,38.5478,38.7006,38.5478,38.6279,75000.0
2011-03-14 15:20:00,53.1,53.25,53.03,53.23,142200.0,38.6351,38.7443,38.5842,38.7297,142200.0
2011-03-14 15:30:00,53.22,53.43,53.21,53.41,302800.0,38.7225,38.8752,38.7152,38.8607,302800.0
2011-03-14 15:40:00,53.41,53.55,53.24,53.26,292800.0,38.8607,38.9626,38.737,38.7516,292800.0
2011-03-14 15:50:00,53.26,53.4,53.22,53.27,311600.0,38.7516,38.8534,38.7225,38.7588,311600.0
2011-03-15 09:30:00,51.64,51.88,51.38,51.58,224000.0,37.5729,37.7475,37.3837,37.5292,224000.0
2011-03-15 09:40:00,51.58,51.9,51.5,51.62,141400.0,37.5292,37.762,37.471,37.5583,141400.0
2011-03-15 09:50:00,51.58,51.74,51.38,51.4,226800.0,37.5292,37.6456,37.3837,37.3982,226800.0
2011-03-15 10:00:00,51.4,51.82,51.33,51.72,255000.0,37.3982,37.7038,37.3473,37.6311,255000.0
2011-03-15 10:10:00,51.73,51.87,51.48,51.63,161800.0,37.6383,37.7402,37.4564,37.5656,161800.0
2011-03-15 10:20:00,51.63,51.8,51.57,51.8,95800.0,37.5656,37.6893,37.5219,37.6893,95800.0
2011-03-15 10:30:00,51.79,52.15,51.76,52.12,183600.0,37.682,37.9439,37.6602,37.9221,183600.0
2011-03-15 10:40:00,52.12,52.16,51.81,51.95,133400.0,37.9221,37.9512,37.6966,37.7984,133400.0
2011-03-15 10:50:00,51.99,52.49,51.93,52.36,126400.0,37.8275,38.1913,37.7839,38.0967,126400.0
2011-03-15 11:00:00,52.34,52.36,51.91,52.13,87400.0,38.0822,38.0967,37.7693,37.9294,87400.0
2011-03-15 11:10:00,52.1,52.16,51.99,52.14,45200.0,37.9076,37.9512,37.8275,37.9367,45200.0
2011-03-15 11:20:00,52.1,52.41,51.96,52.34,115400.0,37.9076,38.1331,37.8057,38.0822,115400.0
2011-03-15 11:30:00,52.34,52.4,52.13,52.34,68200.0,38.0822,38.1258,37.9294,38.0822,68200.0
2011-03-15 11:40:00,52.33,52.37,52.1,52.18,68600.0,38.0749,38.104,37.9076,37.9658,68600.0
2011-03-15 11:50:00,52.19,52.26,52.08,52.17,67800.0,37.973,38.024,37.893,37.9585,67800.0
2011-03-15 12:00:00,52.18,52.5,52.12,52.46,67000.0,37.9658,38.1986,37.9221,38.1695,67000.0
2011-03-15 12:10:00,52.46,52.66,52.46,52.66,116600.0,38.1695,38.315,38.1695,38.315,116600.0
2011-03-15 12:20:00,52.66,53.07,52.63,53.01,254200.0,38.315,38.6133,38.2932,38.5697,254200.0
2011-03-15 12:30:00,53.01,53.02,52.7,52.79,81800.0,38.5697,38.5769,38.3441,38.4096,81800.0
2011-03-15 12:40:00,52.76,52.77,52.55,52.59,128600.0,38.3878,38.395,38.235,38.2641,128600.0
2011-03-15 12:50:00,52.59,52.93,52.57,52.85,88000.0,38.2641,38.5115,38.2495,38.4532,88000.0
2011-03-15 13:00:00,52.86,53.02,52.79,52.8,85000.0,38.4605,38.5769,38.4096,38.4169,85000.0
2011-03-15 13:10:00,52.78,52.84,52.66,52.74,55400.0,38.4023,38.446,38.315,38.3732,55400.0
2011-03-15 13:20:00,52.72,52.81,52.61,52.7,47400.0,38.3587,38.4241,38.2786,38.3441,47400.0
2011-03-15 13:30:00,52.71,52.85,52.71,52.85,29600.0,38.3514,38.4532,38.3514,38.4532,29600.0
2011-03-15 13:40:00,52.84,52.95,52.77,52.88,75000.0,38.446,38.526,38.395,38.4751,75000.0
2011-03-15 13:50:00,52.91,53.04,52.89,52.95,54600.0,38.4969,38.5915,38.4823,38.526,54600.0
2011-03-15 14:00:00,52.95,52.95,52.72,52.75,171000.0,38.526,38.526,38.3587,38.3805,171000.0
2011-03-15 14:10:00,52.76,52.88,52.5,52.54,55600.0,38.3878,38.4751,38.1986,38.2277,55600.0
2011-03-15 14:20:00,52.54,53.11,52.54,53.03,84600.0,38.2277,38.6424,38.2277,38.5842,84600.0
2011-03-15 14:30:00,53.04,53.13,52.87,53.02,88200.0,38.5915,38.657,38.4678,38.5769,88200.0
2011-03-15 14:40:00,53.04,53.17,52.99,53.04,48200.0,38.5915,38.6861,38.5551,38.5915,48200.0
2011-03-15 14:50:00,53.04,53.17,52.96,53.02,102000.0,38.5915,38.6861,38.5333,38.5769,102000.0
2011-03-15 15:00:00,52.98,53.12,52.94,52.99,47400.0,38.5478,38.6497,38.5187,38.5551,47400.0
2011-03-15 15:10:00,53.01,53.14,52.95,53.08,113600.0,38.5697,38.6642,38.526,38.6206,113600.0
2011-03-15 15:20:00,53.09,53.23,53.05,53.1,67400.0,38.6279,38.7297,38.5988,38.6351,67400.0
2011-03-15 15:30:00,53.11,53.11,52.93,53.08,125200.0,38.6424,38.6424,38.5115,38.6206,125200.0
2011-03-15 15:40:00,53.1,53.24,52.9,52.95,125800.0,38.6351,38.737,38.4896,38.526,125800.0
2011-03-15 15:50:00,52.95,52.96,52.59,52.7,440000.0,38.526,38.5333,38.2641,38.3441,440000.0
2011-03-16 09:30:00,52.9,52.94,52.5,52.53,129800.0,38.4896,38.5187,38.1986,38.2204,129800.0
2011-03-16 09:40:00,52.53,53.0,52.42,52.96,176600.0,38.2204,38.5624,38.1404,38.5333,176600.0
2011-03-16 09:50:00,52.96,53.26,52.85,53.17,119600.0,38.5333,38.7516,38.4532,38.6861,119600.0
2011-03-16 10:00:00,53.18,53.67,53.18,53.67,171200.0,38.6934,39.0499,38.6934,39.0499,171200.0
2011-03-16 10:10:00,53.65,53.67,53.32,53.42,147200.0,39.0353,39.0499,38.7952,38.868,147200.0
2011-03-16 10:20:00,53.41,53.59,53.3,53.57,123000.0,38.8607,38.9917,38.7807,38.9771,123000.0
2011-03-16 10:30:00,53.57,53.74,53.51,53.72,155400.0,38.9771,39.1008,38.9335,39.0863,155400.0
2011-03-16 10:40:00,53.71,53.76,53.63,53.63,115000.0,39.079,39.1154,39.0208,39.0208,115000.0
2011-03-16 10:50:00,53.63,53.64,53.13,53.14,66400.0,39.0208,39.028,38.657,38.6642,66400.0
2011-03-16 11:00:00,53.12,53.13,52.35,53.07,199400.0,38.6497,38.657,38.0895,38.6133,199400.0
2011-03-16 11:10:00,53.1,53.42,52.97,52.99,113600.0,38.6351,38.868,38.5406,38.5551,113600.0
2011-03-16 11:20:00,53.04,53.16,52.74,53.13,68400.0,38.5915,38.6788,38.3732,38.657,68400.0
2011-03-16 11:30:00,53.16,53.36,53.1,53.2,117400.0,38.6788,38.8243,38.6351,38.7079,117400.0
2011-03-16 11:40:00,53.23,53.29,52.75,52.88,157200.0,38.7297,38.7734,38.3805,38.4751,157200.0
2011-03-16 11:50:00,52.91,52.93,52.55,52.66,149200.0,38.4969,38.5115,38.235,38.315,149200.0
2011-03-16 12:00:00,52.67,52.67,52.42,52.49,75200.0,38.3223,38.3223,38.1404,38.1913,75200.0
2011-03-16 12:10:00,52.52,52.59,52.23,52.38,110600.0,38.2131,38.2641,38.0021,38.1113,110600.0
2011-03-16 12:20:00,52.36,52.75,52.32,52.75,127800.0,38.0967,38.3805,38.0676,38.3805,127800.0
2011-03-16 12:30:00,52.75,52.85,52.42,52.45,159200.0,38.3805,38.4532,38.1404,38.1622,159200.0
2011-03-16 12:40:00,52.44,52.7,52.44,52.48,50400.0,38.1549,38.3441,38.1549,38.184,50400.0
2011-03-16 12:50:00,52.5,52.58,52.34,52.4,42200.0,38.1986,38.2568,38.0822,38.1258,42200.0
2011-03-16 13:00:00,52.42,52.53,52.18,52.19,65600.0,38.1404,38.2204,37.9658,37.973,65600.0
2011-03-16 13:10:00,52.16,52.38,52.13,52.38,57600.0,37.9512,38.1113,37.9294,38.1113,57600.0
2011-03-16 13:20:00,52.4,52.46,52.31,52.44,67600.0,38.1258,38.1695,38.0603,38.1549,67600.0
2011-03-16 13:30:00,52.44,52.52,52.24,52.45,116400.0,38.1549,38.2131,38.0094,38.1622,116400.0
2011-03-16 13:40:00,52.45,52.52,52.24,52.41,105400.0,38.1622,38.2131,38.0094,38.1331,105400.0
2011-03-16 13:50:00,52.35,52.54,52.21,52.24,75400.0,38.0895,38.2277,37.9876,38.0094,75400.0
2011-03-16 14:00:00,52.23,52.28,51.87,52.02,62200.0,38.0021,38.0385,37.7402,37.8493,62200.0
2011-03-16 14:10:00,52.0,52.0,51.57,51.61,149000.0,37.8348,37.8348,37.5219,37.551,149000.0
2011-03-16 14:20:00,51.59,52.25,51.54,52.17,118200.0,37.5365,38.0167,37.5001,37.9585,118200.0
2011-03-16 14:30:00,52.18,52.3,52.05,52.22,74600.0,37.9658,38.0531,37.8712,37.9949,74600.0
2011-03-16 14:40:00,52.29,52.67,52.29,52.58,97200.0,38.0458,38.3223,38.0458,38.2568,97200.0
2011-03-16 14:50:00,52.55,52.91,52.54,52.71,129800.0,38.235,38.4969,38.2277,38.3514,129800.0
2011-03-16 15:00:00,52.71,52.78,52.47,52.57,163400.0,38.3514,38.4023,38.1768,38.2495,163400.0
2011-03-16 15:10:00,52.6,52.8,52.48,52.62,97600.0,38.2713,38.4169,38.184,38.2859,97600.0
2011-03-16 15:20:00,52.6,52.68,52.27,52.37,78200.0,38.2713,38.3296,38.0312,38.104,78200.0
2011-03-16 15:30:00,52.35,52.46,52.17,52.3,179400.0,38.0895,38.1695,37.9585,38.0531,179400.0
2011-03-16 15:40:00,52.29,52.62,52.28,52.52,169800.0,38.0458,38.2859,38.0385,38.2131,169800.0
2011-03-16 15:50:00,52.51,52.52,52.21,52.25,348400.0,38.2059,38.2131,37.9876,38.0167,348400.0
2011-03-17 09:30:00,53.38,53.72,52.94,53.5,150600.0,38.8389,39.0863,38.5187,38.9262,150600.0
2011-03-17 09:40:00,53.51,53.83,53.37,53.47,128400.0,38.9335,39.1663,38.8316,38.9044,128400.0
2011-03-17 09:50:00,53.46,53.6,53.26,53.27,63800.0,38.8971,38.9989,38.7516,38.7588,63800.0
2011-03-17 10:00:00,53.37,53.57,53.17,53.55,127800.0,38.8316,38.9771,38.6861,38.9626,127800.0
2011-03-17 10:10:00,53.53,53.83,53.52,53.81,78400.0,38.948,39.1663,38.9407,39.1517,78400.0
2011-03-17 10:20:00,53.8,53.96,53.74,53.9,75600.0,39.1445,39.2609,39.1008,39.2172,75600.0
2011-03-17 10:30:00,53.91,54.25,53.9,54.19,178400.0,39.2245,39.4719,39.2172,39.4282,178400.0
2011-03-17 10:40:00,54.19,54.19,53.91,54.13,93400.0,39.4282,39.4282,39.2245,39.3846,93400.0
2011-03-17 10:50:00,54.15,54.36,54.1,54.3,121800.0,39.3991,39.5519,39.3627,39.5083,121800.0
2011-03-17 11:00:00,54.29,54.39,54.26,54.26,115600.0,39.501,39.5737,39.4792,39.4792,115600.0
2011-03-17 11:10:00,54.26,54.28,53.97,54.06,77000.0,39.4792,39.4937,39.2681,39.3336,77000.0
2011-03-17 11:20:00,54.08,54.18,53.88,53.93,84800.0,39.3482,39.4209,39.2027,39.239,84800.0
2011-03-17 11:30:00,53.93,54.12,53.84,54.07,70400.0,39.239,39.3773,39.1736,39.3409,70400.0
2011-03-17 11:40:00,54.09,54.12,53.87,53.92,47600.0,39.3555,39.3773,39.1954,39.2318,47600.0
2011-03-17 11:50:00,53.91,54.06,53.86,53.94,38800.0,39.2245,39.3336,39.1881,39.2463,38800.0
2011-03-17 12:00:00,53.94,54.07,53.91,54.01,52600.0,39.2463,39.3409,39.2245,39.2973,52600.0
2011-03-17 12:10:00,54.01,54.23,54.0,54.23,49400.0,39.2973,39.4573,39.29,39.4573,49400.0
2011-03-17 12:20:00,54.23,54.35,54.15,54.3,46000.0,39.4573,39.5446,39.3991,39.5083,46000.0
2011-03-17 12:30:00,54.27,54.34,54.12,54.15,76600.0,39.4864,39.5374,39.3773,39.3991,76600.0
2011-03-17 12:40:00,54.15,54.22,53.96,54.05,141200.0,39.3991,39.45,39.2609,39.3264,141200.0
2011-03-17 12:50:00,54.06,54.16,54.01,54.1,20800.0,39.3336,39.4064,39.2973,39.3627,20800.0
2011-03-17 13:00:00,54.09,54.24,54.06,54.24,81000.0,39.3555,39.4646,39.3336,39.4646,81000.0
2011-03-17 13:10:00,54.25,54.27,54.02,54.1,61200.0,39.4719,39.4864,39.3045,39.3627,61200.0
2011-03-17 13:20:00,54.1,54.15,53.77,53.77,37000.0,39.3627,39.3991,39.1226,39.1226,37000.0
2011-03-17 13:30:00,53.76,53.9,53.69,53.89,40600.0,39.1154,39.2172,39.0644,39.2099,40600.0
2011-03-17 13:40:00,53.91,53.98,53.76,53.88,70400.0,39.2245,39.2754,39.1154,39.2027,70400.0
2011-03-17 13:50:00,53.9,53.92,53.68,53.88,37000.0,39.2172,39.2318,39.0571,39.2027,37000.0
2011-03-17 14:00:00,53.91,53.91,53.72,53.72,71200.0,39.2245,39.2245,39.0863,39.0863,71200.0
2011-03-17 14:10:00,53.71,53.87,53.68,53.82,26200.0,39.079,39.1954,39.0571,39.159,26200.0
2011-03-17 14:20:00,53.83,53.93,53.75,53.85,71600.0,39.1663,39.239,39.1081,39.1808,71600.0
2011-03-17 14:30:00,53.87,54.11,53.83,54.02,75800.0,39.1954,39.37,39.1663,39.3045,75800.0
2011-03-17 14:40:00,54.02,54.12,53.96,54.1,137000.0,39.3045,39.3773,39.2609,39.3627,137000.0
2011-03-17 14:50:00,54.09,54.19,54.02,54.07,58000.0,39.3555,39.4282,39.3045,39.3409,58000.0
2011-03-17 15:00:00,54.06,54.19,54.02,54.14,94000.0,39.3336,39.4282,39.3045,39.3918,94000.0
2011-03-17 15:10:00,54.14,54.21,54.12,54.14,90200.0,39.3918,39.4428,39.3773,39.3918,90200.0
2011-03-17 15:20:00,54.15,54.25,54.12,54.18,134200.0,39.3991,39.4719,39.3773,39.4209,134200.0
2011-03-17 15:30:00,54.16,54.35,54.13,54.34,192600.0,39.4064,39.5446,39.3846,39.5374,192600.0
2011-03-17 15:40:00,54.33,54.58,54.3,54.5,309600.0,39.5301,39.712,39.5083,39.6538,309600.0
2011-03-17 15:50:00,54.49,54.49,54.25,54.31,384600.0,39.6465,39.6465,39.4719,39.5155,384600.0
2011-03-18 09:30:00,54.88,55.23,54.49,54.92,669800.0,39.9303,40.1849,39.6465,39.9594,669800.0
2011-03-18 09:40:00,54.84,54.92,54.09,54.25,127200.0,39.9012,39.9594,39.3555,39.4719,127200.0
2011-03-18 09:50:00,54.27,54.46,54.11,54.15,144800.0,39.4864,39.6247,39.37,39.3991,144800.0
2011-03-18 10:00:00,54.12,54.48,54.11,54.48,165400.0,39.3773,39.6392,39.37,39.6392,165400.0
2011-03-18 10:10:00,54.46,54.46,54.17,54.33,89000.0,39.6247,39.6247,39.4137,39.5301,89000.0
2011-03-18 10:20:00,54.33,54.48,54.14,54.31,110200.0,39.5301,39.6392,39.3918,39.5155,110200.0
2011-03-18 10:30:00,54.33,54.35,54.17,54.23,114200.0,39.5301,39.5446,39.4137,39.4573,114200.0
2011-03-18 10:40:00,54.22,54.41,54.13,54.35,209400.0,39.45,39.5883,39.3846,39.5446,209400.0
2011-03-18 10:50:00,54.34,54.63,54.33,54.6,133800.0,39.5374,39.7484,39.5301,39.7265,133800.0
2011-03-18 11:00:00,54.63,54.91,54.54,54.85,174600.0,39.7484,39.9521,39.6829,39.9084,174600.0
2011-03-18 11:10:00,54.85,54.89,54.74,54.76,91000.0,39.9084,39.9375,39.8284,39.8429,91000.0
2011-03-18 11:20:00,54.74,54.79,54.57,54.58,75800.0,39.8284,39.8648,39.7047,39.712,75800.0
2011-03-18 11:30:00,54.58,54.76,54.52,54.65,86400.0,39.712,39.8429,39.6683,39.7629,86400.0
2011-03-18 11:40:00,54.65,54.72,54.46,54.55,55000.0,39.7629,39.8138,39.6247,39.6902,55000.0
2011-03-18 11:50:00,54.51,54.62,54.49,54.56,66200.0,39.661,39.7411,39.6465,39.6974,66200.0
2011-03-18 12:00:00,54.58,54.62,54.44,54.46,110600.0,39.712,39.7411,39.6101,39.6247,110600.0
2011-03-18 12:10:00,54.46,54.46,54.3,54.33,66600.0,39.6247,39.6247,39.5083,39.5301,66600.0
2011-03-18 12:20:00,54.33,54.47,54.33,54.41,24600.0,39.5301,39.6319,39.5301,39.5883,24600.0
2011-03-18 12:30:00,54.41,54.52,54.27,54.27,75800.0,39.5883,39.6683,39.4864,39.4864,75800.0
2011-03-18 12:40:00,54.27,54.44,54.21,54.38,44200.0,39.4864,39.6101,39.4428,39.5665,44200.0
2011-03-18 12:50:00,54.41,54.45,54.35,54.38,71400.0,39.5883,39.6174,39.5446,39.5665,71400.0
2011-03-18 13:00:00,54.38,54.56,54.37,54.49,84000.0,39.5665,39.6974,39.5592,39.6465,84000.0
2011-03-18 13:10:00,54.49,54.52,54.41,54.52,31600.0,39.6465,39.6683,39.5883,39.6683,31600.0
2011-03-18 13:20:00,54.5,54.52,54.38,54.46,131200.0,39.6538,39.6683,39.5665,39.6247,131200.0
2011-03-18 13:30:00,54.44,54.51,54.33,54.33,87400.0,39.6101,39.661,39.5301,39.5301,87400.0
2011-03-18 13:40:00,54.31,54.32,54.2,54.21,61000.0,39.5155,39.5228,39.4355,39.4428,61000.0
2011-03-18 13:50:00,54.22,54.23,54.0,54.02,68600.0,39.45,39.4573,39.29,39.3045,68600.0
2011-03-18 14:00:00,54.01,54.06,53.96,53.99,70200.0,39.2973,39.3336,39.2609,39.2827,70200.0
2011-03-18 14:10:00,54.01,54.02,53.78,53.85,48000.0,39.2973,39.3045,39.1299,39.1808,48000.0
2011-03-18 14:20:00,53.82,54.0,53.77,53.95,125800.0,39.159,39.29,39.1226,39.2536,125800.0
2011-03-18 14:30:00,53.96,54.1,53.85,54.02,90400.0,39.2609,39.3627,39.1808,39.3045,90400.0
2011-03-18 14:40:00,54.02,54.17,53.92,53.93,71200.0,39.3045,39.4137,39.2318,39.239,71200.0
2011-03-18 14:50:00,53.93,54.0,53.64,53.72,92400.0,39.239,39.29,39.028,39.0863,92400.0
2011-03-18 15:00:00,53.7,53.85,53.62,53.65,93800.0,39.0717,39.1808,39.0135,39.0353,93800.0
2011-03-18 15:10:00,53.66,53.72,53.52,53.72,120600.0,39.0426,39.0863,38.9407,39.0863,120600.0
2011-03-18 15:20:00,53.72,53.72,53.53,53.56,120400.0,39.0863,39.0863,38.948,38.9698,120400.0
2011-03-18 15:30:00,53.57,53.81,53.57,53.79,149800.0,38.9771,39.1517,38.9771,39.1372,149800.0
2011-03-18 15:40:00,53.79,53.94,53.73,53.73,288000.0,39.1372,39.2463,39.0935,39.0935,288000.0
2011-03-18 15:50:00,53.74,54.01,53.69,53.91,348800.0,39.1008,39.2973,39.0644,39.2245,348800.0
2011-03-21 09:30:00,54.74,54.87,54.5,54.73,116800.0,39.8284,39.923,39.6538,39.8211,116800.0
2011-03-21 09:40:00,54.73,55.12,54.63,55.12,110800.0,39.8211,40.1049,39.7484,40.1049,110800.0
2011-03-21 09:50:00,55.1,55.15,54.93,55.08,131600.0,40.0903,40.1267,39.9666,40.0758,131600.0
2011-03-21 10:00:00,55.08,55.18,54.84,55.08,137800.0,40.0758,40.1485,39.9012,40.0758,137800.0
2011-03-21 10:10:00,55.11,55.2,55.08,55.15,111200.0,40.0976,40.1631,40.0758,40.1267,111200.0
2011-03-21 10:20:00,55.1,55.23,55.07,55.23,263800.0,40.0903,40.1849,40.0685,40.1849,263800.0
2011-03-21 10:30:00,55.23,55.24,54.98,54.98,185600.0,40.1849,40.1922,40.003,40.003,185600.0
2011-03-21 10:40:00,54.97,55.06,54.86,55.06,121400.0,39.9957,40.0612,39.9157,40.0612,121400.0
2011-03-21 10:50:00,55.04,55.13,54.97,55.09,151000.0,40.0467,40.1122,39.9957,40.0831,151000.0
2011-03-21 11:00:00,55.09,55.37,55.07,55.24,155000.0,40.0831,40.2868,40.0685,40.1922,155000.0
2011-03-21 11:10:00,55.24,55.24,55.05,55.12,45400.0,40.1922,40.1922,40.0539,40.1049,45400.0
2011-03-21 11:20:00,55.16,55.21,55.1,55.21,68600.0,40.134,40.1704,40.0903,40.1704,68600.0
2011-03-21 11:30:00,55.21,55.38,55.2,55.34,135800.0,40.1704,40.2941,40.1631,40.265,135800.0
2011-03-21 11:40:00,55.32,55.38,55.25,55.35,97600.0,40.2504,40.2941,40.1995,40.2722,97600.0
2011-03-21 11:50:00,55.38,55.48,55.33,55.48,48800.0,40.2941,40.3668,40.2577,40.3668,48800.0
2011-03-21 12:00:00,55.48,55.49,55.42,55.46,39000.0,40.3668,40.3741,40.3232,40.3523,39000.0
2011-03-21 12:10:00,55.46,55.57,55.44,55.56,49200.0,40.3523,40.4323,40.3377,40.425,49200.0
2011-03-21 12:20:00,55.57,55.57,55.44,55.49,109400.0,40.4323,40.4323,40.3377,40.3741,109400.0
2011-03-21 12:30:00,55.49,55.52,55.41,55.42,24200.0,40.3741,40.3959,40.3159,40.3232,24200.0
2011-03-21 12:40:00,55.44,55.57,55.44,55.57,42200.0,40.3377,40.4323,40.3377,40.4323,42200.0
2011-03-21 12:50:00,55.56,55.59,55.45,55.47,47400.0,40.425,40.4468,40.345,40.3595,47400.0
2011-03-21 13:00:00,55.47,55.48,55.35,55.37,63800.0,40.3595,40.3668,40.2722,40.2868,63800.0
2011-03-21 13:10:00,55.36,55.37,55.24,55.27,28200.0,40.2795,40.2868,40.1922,40.214,28200.0
2011-03-21 13:20:00,55.25,55.29,55.13,55.2,22800.0,40.1995,40.2286,40.1122,40.1631,22800.0
2011-03-21 13:30:00,55.19,55.2,55.08,55.13,44200.0,40.1558,40.1631,40.0758,40.1122,44200.0
2011-03-21 13:40:00,55.12,55.19,55.07,55.1,63200.0,40.1049,40.1558,40.0685,40.0903,63200.0
2011-03-21 13:50:00,55.1,55.17,55.1,55.16,55800.0,40.0903,40.1413,40.0903,40.134,55800.0
2011-03-21 14:00:00,55.19,55.23,55.12,55.23,45400.0,40.1558,40.1849,40.1049,40.1849,45400.0
2011-03-21 14:10:00,55.23,55.3,55.21,55.26,82800.0,40.1849,40.2358,40.1704,40.2067,82800.0
2011-03-21 14:20:00,55.27,55.34,55.23,55.34,50400.0,40.214,40.265,40.1849,40.265,50400.0
2011-03-21 14:30:00,55.33,55.5,55.29,55.49,69600.0,40.2577,40.3814,40.2286,40.3741,69600.0
2011-03-21 14:40:00,55.49,55.49,55.33,55.41,86800.0,40.3741,40.3741,40.2577,40.3159,86800.0
2011-03-21 14:50:00,55.41,55.42,55.31,55.34,90600.0,40.3159,40.3232,40.2431,40.265,90600.0
2011-03-21 15:00:00,55.34,55.41,55.31,55.38,54800.0,40.265,40.3159,40.2431,40.2941,54800.0
2011-03-21 15:10:00,55.38,55.38,55.24,55.27,109000.0,40.2941,40.2941,40.1922,40.214,109000.0
2011-03-21 15:20:00,55.27,55.43,55.24,55.43,165400.0,40.214,40.3304,40.1922,40.3304,165400.0
2011-03-21 15:30:00,55.43,55.55,55.42,55.46,235000.0,40.3304,40.4177,40.3232,40.3523,235000.0
2011-03-21 15:40:00,55.46,55.62,55.43,55.6,247000.0,40.3523,40.4687,40.3304,40.4541,247000.0
2011-03-21 15:50:00,55.62,55.73,55.6,55.7,466400.0,40.4687,40.5487,40.4541,40.5269,466400.0
2011-03-22 09:30:00,56.17,56.66,56.01,56.48,315600.0,40.8689,41.2254,40.7524,41.0944,315600.0
2011-03-22 09:40:00,56.5,56.52,56.05,56.13,208600.0,41.109,41.1235,40.7815,40.8397,208600.0
2011-03-22 09:50:00,56.17,56.38,56.13,56.17,95600.0,40.8689,41.0216,40.8397,40.8689,95600.0
2011-03-22 10:00:00,56.13,56.27,56.07,56.13,151400.0,40.8397,40.9416,40.7961,40.8397,151400.0
2011-03-22 10:10:00,56.14,56.22,56.02,56.13,101800.0,40.847,40.9052,40.7597,40.8397,101800.0
2011-03-22 10:20:00,56.1,56.27,56.05,56.25,101400.0,40.8179,40.9416,40.7815,40.9271,101400.0
2011-03-22 10:30:00,56.25,56.27,56.06,56.21,74800.0,40.9271,40.9416,40.7888,40.898,74800.0
2011-03-22 10:40:00,56.21,56.36,56.17,56.32,128400.0,40.898,41.0071,40.8689,40.978,128400.0
2011-03-22 10:50:00,56.32,56.37,56.19,56.22,117200.0,40.978,41.0144,40.8834,40.9052,117200.0
2011-03-22 11:00:00,56.18,56.44,56.17,56.41,135000.0,40.8761,41.0653,40.8689,41.0435,135000.0
2011-03-22 11:10:00,56.4,56.43,56.24,56.36,105200.0,41.0362,41.058,40.9198,41.0071,105200.0
2011-03-22 11:20:00,56.36,56.52,56.27,56.48,121200.0,41.0071,41.1235,40.9416,41.0944,121200.0
2011-03-22 11:30:00,56.46,56.52,56.32,56.46,127400.0,41.0799,41.1235,40.978,41.0799,127400.0
2011-03-22 11:40:00,56.47,56.66,56.41,56.49,172000.0,41.0871,41.2254,41.0435,41.1017,172000.0
2011-03-22 11:50:00,56.49,56.58,56.35,56.38,131000.0,41.1017,41.1672,40.9998,41.0216,131000.0
2011-03-22 12:00:00,56.4,56.51,56.38,56.49,184600.0,41.0362,41.1162,41.0216,41.1017,184600.0
2011-03-22 12:10:00,56.49,56.59,56.43,56.53,82800.0,41.1017,41.1744,41.058,41.1308,82800.0
2011-03-22 12:20:00,56.52,56.63,56.4,56.43,155000.0,41.1235,41.2035,41.0362,41.058,155000.0
2011-03-22 12:30:00,56.43,56.52,56.3,56.35,136400.0,41.058,41.1235,40.9634,40.9998,136400.0
2011-03-22 12:40:00,56.38,56.57,56.35,56.52,212000.0,41.0216,41.1599,40.9998,41.1235,212000.0
2011-03-22 12:50:00,56.55,56.56,56.37,56.47,42800.0,41.1453,41.1526,41.0144,41.0871,42800.0
2011-03-22 13:00:00,56.47,56.58,56.46,56.51,59400.0,41.0871,41.1672,41.0799,41.1162,59400.0
2011-03-22 13:10:00,56.51,56.73,56.51,56.71,83600.0,41.1162,41.2763,41.1162,41.2618,83600.0
2011-03-22 13:20:00,56.73,56.88,56.6,56.88,224400.0,41.2763,41.3854,41.1817,41.3854,224400.0
2011-03-22 13:30:00,56.87,56.99,56.83,56.97,169400.0,41.3782,41.4655,41.3491,41.4509,169400.0
2011-03-22 13:40:00,56.97,56.98,56.84,56.94,152000.0,41.4509,41.4582,41.3563,41.4291,152000.0
2011-03-22 13:50:00,56.96,57.11,56.92,57.07,189200.0,41.4437,41.5528,41.4145,41.5237,189200.0
2011-03-22 14:00:00,57.08,57.22,57.06,57.16,285800.0,41.531,41.6328,41.5164,41.5892,285800.0
2011-03-22 14:10:00,57.1,57.17,56.9,56.96,124200.0,41.5455,41.5964,41.4,41.4437,124200.0
2011-03-22 14:20:00,56.97,57.02,56.85,57.0,165400.0,41.4509,41.4873,41.3636,41.4728,165400.0
2011-03-22 14:30:00,56.97,57.0,56.78,56.88,139800.0,41.4509,41.4728,41.3127,41.3854,139800.0
2011-03-22 14:40:00,56.88,56.91,56.74,56.74,142400.0,41.3854,41.4073,41.2836,41.2836,142400.0
2011-03-22 14:50:00,56.74,56.81,56.65,56.7,176800.0,41.2836,41.3345,41.2181,41.2545,176800.0
2011-03-22 15:00:00,56.71,56.73,56.58,56.6,134400.0,41.2618,41.2763,41.1672,41.1817,134400.0
2011-03-22 15:10:00,56.62,56.68,56.58,56.62,141200.0,41.1963,41.2399,41.1672,41.1963,141200.0
2011-03-22 15:20:00,56.63,56.64,56.55,56.57,168200.0,41.2035,41.2108,41.1453,41.1599,168200.0
2011-03-22 15:30:00,56.57,56.61,56.48,56.55,208400.0,41.1599,41.189,41.0944,41.1453,208400.0
2011-03-22 15:40:00,56.55,56.73,56.43,56.7,262400.0,41.1453,41.2763,41.058,41.2545,262400.0
2011-03-22 15:50:00,56.7,56.74,56.63,56.66,434000.0,41.2545,41.2836,41.2035,41.2254,434000.0
2011-03-23 09:30:00,56.72,56.95,56.5,56.69,113600.0,41.269,41.4364,41.109,41.2472,113600.0
2011-03-23 09:40:00,56.56,56.62,56.27,56.33,161600.0,41.1526,41.1963,40.9416,40.9853,161600.0
2011-03-23 09:50:00,56.33,56.58,56.27,56.45,87800.0,40.9853,41.1672,40.9416,41.0726,87800.0
2011-03-23 10:00:00,56.45,56.45,56.16,56.25,91400.0,41.0726,41.0726,40.8616,40.9271,91400.0
2011-03-23 10:10:00,56.24,56.37,56.16,56.27,54800.0,40.9198,41.0144,40.8616,40.9416,54800.0
2011-03-23 10:20:00,56.26,56.38,56.24,56.32,32800.0,40.9343,41.0216,40.9198,40.978,32800.0
2011-03-23 10:30:00,56.29,56.52,56.27,56.52,64200.0,40.9562,41.1235,40.9416,41.1235,64200.0
2011-03-23 10:40:00,56.48,56.48,56.2,56.25,146400.0,41.0944,41.0944,40.8907,40.9271,146400.0
2011-03-23 10:50:00,56.22,56.43,56.22,56.29,61000.0,40.9052,41.058,40.9052,40.9562,61000.0
2011-03-23 11:00:00,56.33,56.38,56.16,56.29,90200.0,40.9853,41.0216,40.8616,40.9562,90200.0
2011-03-23 11:10:00,56.29,56.33,56.12,56.13,64000.0,40.9562,40.9853,40.8325,40.8397,64000.0
2011-03-23 11:20:00,56.13,56.15,56.02,56.11,66600.0,40.8397,40.8543,40.7597,40.8252,66600.0
2011-03-23 11:30:00,56.11,56.16,56.01,56.02,87800.0,40.8252,40.8616,40.7524,40.7597,87800.0
2011-03-23 11:40:00,56.06,56.27,56.0,56.24,242200.0,40.7888,40.9416,40.7452,40.9198,242200.0
2011-03-23 11:50:00,56.21,56.3,56.14,56.2,141400.0,40.898,40.9634,40.847,40.8907,141400.0
2011-03-23 12:00:00,56.18,56.26,56.07,56.11,48200.0,40.8761,40.9343,40.7961,40.8252,48200.0
2011-03-23 12:10:00,56.1,56.15,56.0,56.1,28400.0,40.8179,40.8543,40.7452,40.8179,28400.0
2011-03-23 12:20:00,56.1,56.42,56.1,56.42,52600.0,40.8179,41.0508,40.8179,41.0508,52600.0
2011-03-23 12:30:00,56.43,56.49,56.37,56.49,50200.0,41.058,41.1017,41.0144,41.1017,50200.0
2011-03-23 12:40:00,56.47,56.58,56.44,56.48,35800.0,41.0871,41.1672,41.0653,41.0944,35800.0
2011-03-23 12:50:00,56.47,56.5,56.4,56.47,35600.0,41.0871,41.109,41.0362,41.0871,35600.0
2011-03-23 13:00:00,56.48,56.56,56.38,56.41,27200.0,41.0944,41.1526,41.0216,41.0435,27200.0
2011-03-23 13:10:00,56.43,56.66,56.39,56.56,140400.0,41.058,41.2254,41.0289,41.1526,140400.0
2011-03-23 13:20:00,56.58,56.62,56.42,56.59,96600.0,41.1672,41.1963,41.0508,41.1744,96600.0
2011-03-23 13:30:00,56.6,56.71,56.54,56.56,122800.0,41.1817,41.2618,41.1381,41.1526,122800.0
2011-03-23 13:40:00,56.59,56.63,56.53,56.56,32000.0,41.1744,41.2035,41.1308,41.1526,32000.0
2011-03-23 13:50:00,56.57,56.72,56.57,56.66,72600.0,41.1599,41.269,41.1599,41.2254,72600.0
2011-03-23 14:00:00,56.62,56.62,56.44,56.51,66800.0,41.1963,41.1963,41.0653,41.1162,66800.0
2011-03-23 14:10:00,56.51,56.52,56.42,56.48,34200.0,41.1162,41.1235,41.0508,41.0944,34200.0
2011-03-23 14:20:00,56.47,56.47,56.37,56.4,71600.0,41.0871,41.0871,41.0144,41.0362,71600.0
2011-03-23 14:30:00,56.4,56.47,56.35,56.38,44200.0,41.0362,41.0871,40.9998,41.0216,44200.0
2011-03-23 14:40:00,56.41,56.57,56.4,56.57,52800.0,41.0435,41.1599,41.0362,41.1599,52800.0
2011-03-23 14:50:00,56.57,56.8,56.57,56.74,99600.0,41.1599,41.3272,41.1599,41.2836,99600.0
2011-03-23 15:00:00,56.76,56.86,56.74,56.78,132000.0,41.2981,41.3709,41.2836,41.3127,132000.0
2011-03-23 15:10:00,56.77,56.88,56.75,56.8,80800.0,41.3054,41.3854,41.2909,41.3272,80800.0
2011-03-23 15:20:00,56.8,56.87,56.72,56.77,132000.0,41.3272,41.3782,41.269,41.3054,132000.0
2011-03-23 15:30:00,56.76,56.79,56.7,56.77,196600.0,41.2981,41.32,41.2545,41.3054,196600.0
2011-03-23 15:40:00,56.77,56.79,56.67,56.77,245400.0,41.3054,41.32,41.2326,41.3054,245400.0
2011-03-23 15:50:00,56.77,57.03,56.76,56.92,1039200.0,41.3054,41.4946,41.2981,41.4145,1039200.0
2011-03-24 09:30:00,57.46,57.49,57.1,57.42,235400.0,41.8074,41.8293,41.5455,41.7783,235400.0
2011-03-24 09:40:00,57.43,57.45,57.27,57.32,228600.0,41.7856,41.8002,41.6692,41.7056,228600.0
2011-03-24 09:50:00,57.3,57.38,57.02,57.13,233800.0,41.691,41.7492,41.4873,41.5673,233800.0
2011-03-24 10:00:00,57.13,57.2,56.69,56.72,200800.0,41.5673,41.6183,41.2472,41.269,200800.0
2011-03-24 10:10:00,56.74,56.85,56.51,56.74,215800.0,41.2836,41.3636,41.1162,41.2836,215800.0
2011-03-24 10:20:00,56.75,57.07,56.74,57.06,103400.0,41.2909,41.5237,41.2836,41.5164,103400.0
2011-03-24 10:30:00,57.06,57.13,56.96,56.97,95600.0,41.5164,41.5673,41.4437,41.4509,95600.0
2011-03-24 10:40:00,56.99,57.03,56.87,56.91,63400.0,41.4655,41.4946,41.3782,41.4073,63400.0
2011-03-24 10:50:00,56.91,57.23,56.91,57.13,184400.0,41.4073,41.6401,41.4073,41.5673,184400.0
2011-03-24 11:00:00,57.13,57.27,57.13,57.22,203600.0,41.5673,41.6692,41.5673,41.6328,203600.0
2011-03-24 11:10:00,57.24,57.32,57.22,57.31,63200.0,41.6474,41.7056,41.6328,41.6983,63200.0
2011-03-24 11:20:00,57.33,57.38,57.25,57.27,69200.0,41.7129,41.7492,41.6547,41.6692,69200.0
2011-03-24 11:30:00,57.27,57.38,57.27,57.34,226200.0,41.6692,41.7492,41.6692,41.7201,226200.0
2011-03-24 11:40:00,57.35,57.42,57.3,57.35,101600.0,41.7274,41.7783,41.691,41.7274,101600.0
2011-03-24 11:50:00,57.35,57.43,57.33,57.38,128200.0,41.7274,41.7856,41.7129,41.7492,128200.0
2011-03-24 12:00:00,57.37,57.45,57.35,57.41,136400.0,41.742,41.8002,41.7274,41.7711,136400.0
2011-03-24 12:10:00,57.4,57.45,57.39,57.4,66600.0,41.7638,41.8002,41.7565,41.7638,66600.0
2011-03-24 12:20:00,57.4,57.42,57.27,57.38,173800.0,41.7638,41.7783,41.6692,41.7492,173800.0
2011-03-24 12:30:00,57.38,57.44,57.34,57.35,176400.0,41.7492,41.7929,41.7201,41.7274,176400.0
2011-03-24 12:40:00,57.35,57.44,57.26,57.27,94400.0,41.7274,41.7929,41.6619,41.6692,94400.0
2011-03-24 12:50:00,57.26,57.28,56.9,56.92,170000.0,41.6619,41.6765,41.4,41.4145,170000.0
2011-03-24 13:00:00,56.92,57.24,56.91,57.15,61200.0,41.4145,41.6474,41.4073,41.5819,61200.0
2011-03-24 13:10:00,57.13,57.23,57.13,57.2,36600.0,41.5673,41.6401,41.5673,41.6183,36600.0
2011-03-24 13:20:00,57.19,57.25,57.14,57.25,33600.0,41.611,41.6547,41.5746,41.6547,33600.0
2011-03-24 13:30:00,57.25,57.32,57.24,57.26,52400.0,41.6547,41.7056,41.6474,41.6619,52400.0
2011-03-24 13:40:00,57.25,57.33,57.25,57.32,154400.0,41.6547,41.7129,41.6547,41.7056,154400.0
2011-03-24 13:50:00,57.33,57.48,57.29,57.47,84000.0,41.7129,41.822,41.6838,41.8147,84000.0
2011-03-24 14:00:00,57.48,57.74,57.45,57.6,233000.0,41.822,42.0112,41.8002,41.9093,233000.0
2011-03-24 14:10:00,57.61,57.63,57.49,57.56,66000.0,41.9166,41.9311,41.8293,41.8802,66000.0
2011-03-24 14:20:00,57.56,57.61,57.46,57.56,45200.0,41.8802,41.9166,41.8074,41.8802,45200.0
2011-03-24 14:30:00,57.55,57.62,57.52,57.55,51000.0,41.8729,41.9239,41.8511,41.8729,51000.0
2011-03-24 14:40:00,57.55,57.59,57.47,57.55,119200.0,41.8729,41.902,41.8147,41.8729,119200.0
2011-03-24 14:50:00,57.55,57.6,57.52,57.56,45200.0,41.8729,41.9093,41.8511,41.8802,45200.0
2011-03-24 15:00:00,57.56,57.57,57.48,57.52,53800.0,41.8802,41.8875,41.822,41.8511,53800.0
2011-03-24 15:10:00,57.52,57.69,57.5,57.68,86000.0,41.8511,41.9748,41.8365,41.9675,86000.0
2011-03-24 15:20:00,57.64,57.74,57.62,57.63,110200.0,41.9384,42.0112,41.9239,41.9311,110200.0
2011-03-24 15:30:00,57.63,57.83,57.63,57.77,238800.0,41.9311,42.0767,41.9311,42.033,238800.0
2011-03-24 15:40:00,57.77,57.84,57.76,57.81,266200.0,42.033,42.0839,42.0257,42.0621,266200.0
2011-03-24 15:50:00,57.8,57.85,57.75,57.77,481800.0,42.0548,42.0912,42.0184,42.033,481800.0
2011-03-25 09:30:00,57.91,57.99,57.56,57.56,173200.0,42.1349,42.1931,41.8802,41.8802,173200.0
2011-03-25 09:40:00,57.55,57.76,57.38,57.56,201400.0,41.8729,42.0257,41.7492,41.8802,201400.0
2011-03-25 09:50:00,57.57,57.71,57.57,57.63,66800.0,41.8875,41.9893,41.8875,41.9311,66800.0
2011-03-25 10:00:00,57.63,57.91,57.63,57.85,121200.0,41.9311,42.1349,41.9311,42.0912,121200.0
2011-03-25 10:10:00,57.83,57.99,57.83,57.91,158200.0,42.0767,42.1931,42.0767,42.1349,158200.0
2011-03-25 10:20:00,57.93,58.29,57.9,58.18,119600.0,42.1494,42.4113,42.1276,42.3313,119600.0
2011-03-25 10:30:00,58.19,58.21,58.01,58.02,81000.0,42.3386,42.3531,42.2076,42.2149,81000.0
2011-03-25 10:40:00,58.02,58.2,58.02,58.2,80400.0,42.2149,42.3459,42.2149,42.3459,80400.0
2011-03-25 10:50:00,58.2,58.37,58.2,58.3,212800.0,42.3459,42.4696,42.3459,42.4186,212800.0
2011-03-25 11:00:00,58.33,58.38,58.21,58.26,360000.0,42.4405,42.4768,42.3531,42.3895,360000.0
2011-03-25 11:10:00,58.27,58.3,58.0,58.13,99600.0,42.3968,42.4186,42.2003,42.2949,99600.0
2011-03-25 11:20:00,58.13,58.17,58.01,58.1,123400.0,42.2949,42.324,42.2076,42.2731,123400.0
2011-03-25 11:30:00,58.08,58.2,58.05,58.14,89600.0,42.2586,42.3459,42.2367,42.3022,89600.0
2011-03-25 11:40:00,58.13,58.32,58.12,58.3,77400.0,42.2949,42.4332,42.2877,42.4186,77400.0
2011-03-25 11:50:00,58.28,58.3,58.09,58.12,88400.0,42.4041,42.4186,42.2658,42.2877,88400.0
2011-03-25 12:00:00,58.14,58.2,58.06,58.1,68000.0,42.3022,42.3459,42.244,42.2731,68000.0
2011-03-25 12:10:00,58.1,58.15,58.02,58.1,127400.0,42.2731,42.3095,42.2149,42.2731,127400.0
2011-03-25 12:20:00,58.07,58.13,58.03,58.13,69400.0,42.2513,42.2949,42.2222,42.2949,69400.0
2011-03-25 12:30:00,58.15,58.17,58.08,58.16,166800.0,42.3095,42.324,42.2586,42.3168,166800.0
2011-03-25 12:40:00,58.15,58.3,58.14,58.29,111600.0,42.3095,42.4186,42.3022,42.4113,111600.0
2011-03-25 12:50:00,58.26,58.37,58.26,58.34,43000.0,42.3895,42.4696,42.3895,42.4477,43000.0
2011-03-25 13:00:00,58.34,58.44,58.32,58.42,122400.0,42.4477,42.5205,42.4332,42.5059,122400.0
2011-03-25 13:10:00,58.42,58.44,58.37,58.42,116400.0,42.5059,42.5205,42.4696,42.5059,116400.0
2011-03-25 13:20:00,58.42,58.5,58.41,58.49,53200.0,42.5059,42.5641,42.4987,42.5569,53200.0
2011-03-25 13:30:00,58.49,58.59,58.44,58.59,63400.0,42.5569,42.6296,42.5205,42.6296,63400.0
2011-03-25 13:40:00,58.59,58.74,58.59,58.72,95600.0,42.6296,42.7388,42.6296,42.7242,95600.0
2011-03-25 13:50:00,58.72,58.76,58.59,58.63,66800.0,42.7242,42.7533,42.6296,42.6587,66800.0
2011-03-25 14:00:00,58.62,58.72,58.57,58.7,58200.0,42.6515,42.7242,42.6151,42.7097,58200.0
2011-03-25 14:10:00,58.71,58.8,58.69,58.73,75200.0,42.7169,42.7824,42.7024,42.7315,75200.0
2011-03-25 14:20:00,58.73,58.77,58.63,58.75,94200.0,42.7315,42.7606,42.6587,42.746,94200.0
2011-03-25 14:30:00,58.73,58.84,58.69,58.77,127200.0,42.7315,42.8115,42.7024,42.7606,127200.0
2011-03-25 14:40:00,58.78,58.84,58.68,58.8,73400.0,42.7679,42.8115,42.6951,42.7824,73400.0
2011-03-25 14:50:00,58.8,58.84,58.7,58.74,65400.0,42.7824,42.8115,42.7097,42.7388,65400.0
2011-03-25 15:00:00,58.75,58.77,58.69,58.74,109600.0,42.746,42.7606,42.7024,42.7388,109600.0
2011-03-25 15:10:00,58.74,58.95,58.74,58.93,166200.0,42.7388,42.8916,42.7388,42.877,166200.0
2011-03-25 15:20:00,58.93,58.98,58.93,58.96,212200.0,42.877,42.9134,42.877,42.8988,212200.0
2011-03-25 15:30:00,58.96,59.07,58.86,59.05,239800.0,42.8988,42.9789,42.8261,42.9643,239800.0
2011-03-25 15:40:00,59.05,59.06,58.81,58.92,182600.0,42.9643,42.9716,42.7897,42.8697,182600.0
2011-03-25 15:50:00,58.92,58.95,58.75,58.77,317400.0,42.8697,42.8916,42.746,42.7606,317400.0
2011-03-28 09:30:00,58.38,58.86,58.17,58.85,186000.0,42.4768,42.8261,42.324,42.8188,186000.0
2011-03-28 09:40:00,58.85,59.42,58.67,59.32,183600.0,42.8188,43.2335,42.6878,43.1608,183600.0
2011-03-28 09:50:00,59.33,59.49,59.2,59.32,149000.0,43.168,43.2845,43.0735,43.1608,149000.0
2011-03-28 10:00:00,59.35,59.45,59.23,59.36,203400.0,43.1826,43.2554,43.0953,43.1899,203400.0
2011-03-28 10:10:00,59.4,59.7,59.35,59.7,197600.0,43.219,43.4373,43.1826,43.4373,197600.0
2011-03-28 10:20:00,59.7,59.74,59.57,59.59,157000.0,43.4373,43.4664,43.3427,43.3572,157000.0
2011-03-28 10:30:00,59.57,59.83,59.52,59.83,213600.0,43.3427,43.5318,43.3063,43.5318,213600.0
2011-03-28 10:40:00,59.83,59.85,59.52,59.58,86000.0,43.5318,43.5464,43.3063,43.3499,86000.0
2011-03-28 10:50:00,59.57,59.63,59.1,59.2,143200.0,43.3427,43.3863,43.0007,43.0735,143200.0
2011-03-28 11:00:00,59.22,59.23,59.04,59.2,105200.0,43.088,43.0953,42.957,43.0735,105200.0
2011-03-28 11:10:00,59.19,59.32,59.18,59.24,80200.0,43.0662,43.1608,43.0589,43.1026,80200.0
2011-03-28 11:20:00,59.24,59.27,59.08,59.16,82800.0,43.1026,43.1244,42.9861,43.0444,82800.0
2011-03-28 11:30:00,59.13,59.15,58.97,59.02,149400.0,43.0225,43.0371,42.9061,42.9425,149400.0
2011-03-28 11:40:00,59.01,59.07,58.88,59.05,102400.0,42.9352,42.9789,42.8406,42.9643,102400.0
2011-03-28 11:50:00,59.07,59.1,58.97,59.05,94400.0,42.9789,43.0007,42.9061,42.9643,94400.0
2011-03-28 12:00:00,59.05,59.28,59.04,59.22,105800.0,42.9643,43.1317,42.957,43.088,105800.0
2011-03-28 12:10:00,59.2,59.21,59.1,59.17,46200.0,43.0735,43.0807,43.0007,43.0516,46200.0
2011-03-28 12:20:00,59.19,59.23,59.12,59.12,41600.0,43.0662,43.0953,43.0152,43.0152,41600.0
2011-03-28 12:30:00,59.15,59.19,59.08,59.12,35800.0,43.0371,43.0662,42.9861,43.0152,35800.0
2011-03-28 12:40:00,59.14,59.44,59.12,59.42,88600.0,43.0298,43.2481,43.0152,43.2335,88600.0
2011-03-28 12:50:00,59.42,59.49,59.38,59.44,69600.0,43.2335,43.2845,43.2044,43.2481,69600.0
2011-03-28 13:00:00,59.45,59.55,59.42,59.55,125400.0,43.2554,43.3281,43.2335,43.3281,125400.0
2011-03-28 13:10:00,59.55,59.68,59.54,59.6,84600.0,43.3281,43.4227,43.3208,43.3645,84600.0
2011-03-28 13:20:00,59.61,59.71,59.61,59.7,110800.0,43.3718,43.4445,43.3718,43.4373,110800.0
2011-03-28 13:30:00,59.7,59.72,59.63,59.7,187000.0,43.4373,43.4518,43.3863,43.4373,187000.0
2011-03-28 13:40:00,59.71,59.8,59.7,59.74,80800.0,43.4445,43.51,43.4373,43.4664,80800.0
2011-03-28 13:50:00,59.75,59.79,59.71,59.76,106400.0,43.4736,43.5027,43.4445,43.4809,106400.0
2011-03-28 14:00:00,59.76,59.79,59.57,59.58,178800.0,43.4809,43.5027,43.3427,43.3499,178800.0
2011-03-28 14:10:00,59.57,59.58,59.42,59.46,110000.0,43.3427,43.3499,43.2335,43.2626,110000.0
2011-03-28 14:20:00,59.45,59.45,59.24,59.31,124800.0,43.2554,43.2554,43.1026,43.1535,124800.0
2011-03-28 14:30:00,59.31,59.48,59.31,59.42,89800.0,43.1535,43.2772,43.1535,43.2335,89800.0
2011-03-28 14:40:00,59.44,59.49,59.26,59.33,171400.0,43.2481,43.2845,43.1171,43.168,171400.0
2011-03-28 14:50:00,59.33,59.36,59.19,59.33,134000.0,43.168,43.1899,43.0662,43.168,134000.0
2011-03-28 15:00:00,59.33,59.41,59.27,59.28,196600.0,43.168,43.2263,43.1244,43.1317,196600.0
2011-03-28 15:10:00,59.3,59.35,59.3,59.31,161600.0,43.1462,43.1826,43.1462,43.1535,161600.0
2011-03-28 15:20:00,59.31,59.32,59.24,59.26,238400.0,43.1535,43.1608,43.1026,43.1171,238400.0
2011-03-28 15:30:00,59.26,59.45,59.26,59.41,250600.0,43.1171,43.2554,43.1171,43.2263,250600.0
2011-03-28 15:40:00,59.42,59.44,59.35,59.42,431400.0,43.2335,43.2481,43.1826,43.2335,431400.0
2011-03-28 15:50:00,59.42,59.56,59.19,59.22,475600.0,43.2335,43.3354,43.0662,43.088,475600.0
2011-03-29 09:30:00,58.76,59.14,58.66,58.85,411800.0,42.7533,43.0298,42.6806,42.8188,411800.0
2011-03-29 09:40:00,58.9,58.98,58.01,58.14,314800.0,42.8552,42.9134,42.2076,42.3022,314800.0
2011-03-29 09:50:00,58.12,58.27,58.02,58.09,191600.0,42.2877,42.3968,42.2149,42.2658,191600.0
2011-03-29 10:00:00,58.09,58.4,57.9,57.98,288000.0,42.2658,42.4914,42.1276,42.1858,288000.0
2011-03-29 10:10:00,57.98,58.43,57.98,58.27,265200.0,42.1858,42.5132,42.1858,42.3968,265200.0
2011-03-29 10:20:00,58.24,58.33,58.01,58.01,334200.0,42.375,42.4405,42.2076,42.2076,334200.0
2011-03-29 10:30:00,58.02,58.32,58.02,58.13,110400.0,42.2149,42.4332,42.2149,42.2949,110400.0
2011-03-29 10:40:00,58.12,58.59,58.1,58.5,142600.0,42.2877,42.6296,42.2731,42.5641,142600.0
2011-03-29 10:50:00,58.52,58.67,58.31,58.37,138600.0,42.5787,42.6878,42.4259,42.4696,138600.0
2011-03-29 11:00:00,58.35,58.84,58.34,58.78,143400.0,42.455,42.8115,42.4477,42.7679,143400.0
2011-03-29 11:10:00,58.78,58.96,58.74,58.86,111800.0,42.7679,42.8988,42.7388,42.8261,111800.0
2011-03-29 11:20:00,58.87,58.92,58.76,58.81,169400.0,42.8334,42.8697,42.7533,42.7897,169400.0
2011-03-29 11:30:00,58.81,59.01,58.76,58.96,93800.0,42.7897,42.9352,42.7533,42.8988,93800.0
2011-03-29 11:40:00,58.95,58.98,58.91,58.93,48600.0,42.8916,42.9134,42.8625,42.877,48600.0
2011-03-29 11:50:00,58.93,58.94,58.82,58.86,135400.0,42.877,42.8843,42.797,42.8261,135400.0
2011-03-29 12:00:00,58.85,59.08,58.79,59.08,169600.0,42.8188,42.9861,42.7751,42.9861,169600.0
2011-03-29 12:10:00,59.06,59.23,59.0,59.19,141000.0,42.9716,43.0953,42.9279,43.0662,141000.0
2011-03-29 12:20:00,59.18,59.22,59.02,59.15,105200.0,43.0589,43.088,42.9425,43.0371,105200.0
2011-03-29 12:30:00,59.15,59.2,59.02,59.09,109000.0,43.0371,43.0735,42.9425,42.9934,109000.0
2011-03-29 12:40:00,59.1,59.21,59.06,59.19,122800.0,43.0007,43.0807,42.9716,43.0662,122800.0
2011-03-29 12:50:00,59.18,59.48,59.17,59.44,125600.0,43.0589,43.2772,43.0516,43.2481,125600.0
2011-03-29 13:00:00,59.45,59.57,59.45,59.53,98200.0,43.2554,43.3427,43.2554,43.3136,98200.0
2011-03-29 13:10:00,59.52,59.53,59.27,59.37,44400.0,43.3063,43.3136,43.1244,43.1971,44400.0
2011-03-29 13:20:00,59.34,59.35,59.26,59.35,32800.0,43.1753,43.1826,43.1171,43.1826,32800.0
2011-03-29 13:30:00,59.32,59.4,59.31,59.38,62600.0,43.1608,43.219,43.1535,43.2044,62600.0
2011-03-29 13:40:00,59.38,59.41,59.32,59.35,113200.0,43.2044,43.2263,43.1608,43.1826,113200.0
2011-03-29 13:50:00,59.34,59.35,59.2,59.32,93200.0,43.1753,43.1826,43.0735,43.1608,93200.0
2011-03-29 14:00:00,59.31,59.56,59.31,59.52,81800.0,43.1535,43.3354,43.1535,43.3063,81800.0
2011-03-29 14:10:00,59.52,59.77,59.49,59.7,93600.0,43.3063,43.4882,43.2845,43.4373,93600.0
2011-03-29 14:20:00,59.69,59.69,59.48,59.52,60400.0,43.43,43.43,43.2772,43.3063,60400.0
2011-03-29 14:30:00,59.52,59.63,59.52,59.62,68200.0,43.3063,43.3863,43.3063,43.379,68200.0
2011-03-29 14:40:00,59.62,59.69,59.62,59.66,115600.0,43.379,43.43,43.379,43.4081,115600.0
2011-03-29 14:50:00,59.65,59.74,59.65,59.69,72400.0,43.4009,43.4664,43.4009,43.43,72400.0
2011-03-29 15:00:00,59.7,59.72,59.55,59.59,75800.0,43.4373,43.4518,43.3281,43.3572,75800.0
2011-03-29 15:10:00,59.58,59.68,59.56,59.6,119800.0,43.3499,43.4227,43.3354,43.3645,119800.0
2011-03-29 15:20:00,59.62,59.81,59.6,59.78,159600.0,43.379,43.5173,43.3645,43.4955,159600.0
2011-03-29 15:30:00,59.78,59.87,59.71,59.73,182800.0,43.4955,43.5609,43.4445,43.4591,182800.0
2011-03-29 15:40:00,59.73,59.82,59.67,59.79,238000.0,43.4591,43.5246,43.4154,43.5027,238000.0
2011-03-29 15:50:00,59.78,59.88,59.74,59.83,342600.0,43.4955,43.5682,43.4664,43.5318,342600.0
2011-03-30 09:30:00,60.15,60.67,59.95,60.49,581400.0,43.7647,44.143,43.6192,44.0121,581400.0
2011-03-30 09:40:00,60.55,60.72,60.18,60.19,245200.0,44.0557,44.1794,43.7865,43.7938,245200.0
2011-03-30 09:50:00,60.19,60.3,59.9,59.93,241800.0,43.7938,43.8738,43.5828,43.6046,241800.0
2011-03-30 10:00:00,59.92,60.09,59.48,59.56,244000.0,43.5973,43.721,43.2772,43.3354,244000.0
2011-03-30 10:10:00,59.57,59.88,59.42,59.77,129400.0,43.3427,43.5682,43.2335,43.4882,129400.0
2011-03-30 10:20:00,59.79,59.8,59.52,59.61,167400.0,43.5027,43.51,43.3063,43.3718,167400.0
2011-03-30 10:30:00,59.63,59.65,59.18,59.5,144600.0,43.3863,43.4009,43.0589,43.2917,144600.0
2011-03-30 10:40:00,59.48,59.74,59.34,59.69,96600.0,43.2772,43.4664,43.1753,43.43,96600.0
2011-03-30 10:50:00,59.67,59.78,59.47,59.63,66400.0,43.4154,43.4955,43.2699,43.3863,66400.0
2011-03-30 11:00:00,59.63,59.63,59.34,59.44,77600.0,43.3863,43.3863,43.1753,43.2481,77600.0
2011-03-30 11:10:00,59.48,59.5,59.33,59.33,91600.0,43.2772,43.2917,43.168,43.168,91600.0
2011-03-30 11:20:00,59.33,59.75,59.3,59.74,105400.0,43.168,43.4736,43.1462,43.4664,105400.0
2011-03-30 11:30:00,59.74,59.9,59.66,59.9,127600.0,43.4664,43.5828,43.4081,43.5828,127600.0
2011-03-30 11:40:00,59.91,59.97,59.73,59.77,131000.0,43.59,43.6337,43.4591,43.4882,131000.0
2011-03-30 11:50:00,59.77,59.88,59.62,59.68,151400.0,43.4882,43.5682,43.379,43.4227,151400.0
2011-03-30 12:00:00,59.7,59.85,59.65,59.85,95800.0,43.4373,43.5464,43.4009,43.5464,95800.0
2011-03-30 12:10:00,59.83,60.13,59.81,59.98,168800.0,43.5318,43.7501,43.5173,43.641,168800.0
2011-03-30 12:20:00,59.99,60.12,59.91,59.93,102600.0,43.6483,43.7428,43.59,43.6046,102600.0
2011-03-30 12:30:00,59.94,59.97,59.83,59.85,121400.0,43.6119,43.6337,43.5318,43.5464,121400.0
2011-03-30 12:40:00,59.87,59.97,59.84,59.88,93200.0,43.5609,43.6337,43.5391,43.5682,93200.0
2011-03-30 12:50:00,59.88,59.96,59.85,59.93,127200.0,43.5682,43.6264,43.5464,43.6046,127200.0
2011-03-30 13:00:00,59.93,60.14,59.92,60.11,195600.0,43.6046,43.7574,43.5973,43.7356,195600.0
2011-03-30 13:10:00,60.12,60.12,59.95,59.96,75200.0,43.7428,43.7428,43.6192,43.6264,75200.0
2011-03-30 13:20:00,59.96,60.06,59.95,59.97,61400.0,43.6264,43.6992,43.6192,43.6337,61400.0
2011-03-30 13:30:00,59.96,59.97,59.85,59.87,64000.0,43.6264,43.6337,43.5464,43.5609,64000.0
2011-03-30 13:40:00,59.88,59.93,59.81,59.93,84600.0,43.5682,43.6046,43.5173,43.6046,84600.0
2011-03-30 13:50:00,59.94,60.07,59.93,60.07,142200.0,43.6119,43.7065,43.6046,43.7065,142200.0
2011-03-30 14:00:00,60.08,60.11,60.0,60.02,58200.0,43.7137,43.7356,43.6555,43.6701,58200.0
2011-03-30 14:10:00,60.03,60.03,59.84,59.9,106200.0,43.6774,43.6774,43.5391,43.5828,106200.0
2011-03-30 14:20:00,59.88,59.95,59.86,59.9,83600.0,43.5682,43.6192,43.5537,43.5828,83600.0
2011-03-30 14:30:00,59.9,59.9,59.76,59.78,122200.0,43.5828,43.5828,43.4809,43.4955,122200.0
2011-03-30 14:40:00,59.77,59.82,59.64,59.65,57600.0,43.4882,43.5246,43.3936,43.4009,57600.0
2011-03-30 14:50:00,59.64,59.65,59.55,59.6,65200.0,43.3936,43.4009,43.3281,43.3645,65200.0
2011-03-30 15:00:00,59.6,59.69,59.47,59.48,113200.0,43.3645,43.43,43.2699,43.2772,113200.0
2011-03-30 15:10:00,59.45,59.63,59.44,59.6,466200.0,43.2554,43.3863,43.2481,43.3645,466200.0
2011-03-30 15:20:00,59.6,59.65,59.56,59.61,322400.0,43.3645,43.4009,43.3354,43.3718,322400.0
2011-03-30 15:30:00,59.61,59.79,59.57,59.73,159000.0,43.3718,43.5027,43.3427,43.4591,159000.0
2011-03-30 15:40:00,59.73,59.83,59.68,59.78,318400.0,43.4591,43.5318,43.4227,43.4955,318400.0
2011-03-30 15:50:00,59.78,59.78,59.58,59.6,1064600.0,43.4955,43.4955,43.3499,43.3645,1064600.0
2011-03-31 09:30:00,59.62,60.05,59.52,59.98,235400.0,43.379,43.6919,43.3063,43.641,235400.0
2011-03-31 09:40:00,59.99,59.99,59.29,59.43,170000.0,43.6483,43.6483,43.1389,43.2408,170000.0
2011-03-31 09:50:00,59.45,59.77,59.3,59.77,148200.0,43.2554,43.4882,43.1462,43.4882,148200.0
2011-03-31 10:00:00,59.77,59.89,59.6,59.75,227800.0,43.4882,43.5755,43.3645,43.4736,227800.0
2011-03-31 10:10:00,59.72,59.87,59.53,59.69,242000.0,43.4518,43.5609,43.3136,43.43,242000.0
2011-03-31 10:20:00,59.69,59.87,59.67,59.77,245000.0,43.43,43.5609,43.4154,43.4882,245000.0
2011-03-31 10:30:00,59.74,59.76,59.42,59.42,154800.0,43.4664,43.4809,43.2335,43.2335,154800.0
2011-03-31 10:40:00,59.42,59.52,59.28,59.51,145400.0,43.2335,43.3063,43.1317,43.299,145400.0
2011-03-31 10:50:00,59.5,59.73,59.45,59.6,206800.0,43.2917,43.4591,43.2554,43.3645,206800.0
2011-03-31 11:00:00,59.62,59.62,59.31,59.33,56000.0,43.379,43.379,43.1535,43.168,56000.0
2011-03-31 11:10:00,59.33,59.56,59.33,59.47,85000.0,43.168,43.3354,43.168,43.2699,85000.0
2011-03-31 11:20:00,59.51,59.59,59.4,59.46,50400.0,43.299,43.3572,43.219,43.2626,50400.0
2011-03-31 11:30:00,59.42,59.46,59.32,59.46,96000.0,43.2335,43.2626,43.1608,43.2626,96000.0
2011-03-31 11:40:00,59.43,59.56,59.37,59.52,53600.0,43.2408,43.3354,43.1971,43.3063,53600.0
2011-03-31 11:50:00,59.52,59.62,59.43,59.49,59400.0,43.3063,43.379,43.2408,43.2845,59400.0
2011-03-31 12:00:00,59.49,59.63,59.45,59.56,80400.0,43.2845,43.3863,43.2554,43.3354,80400.0
2011-03-31 12:10:00,59.56,59.6,59.49,59.57,34600.0,43.3354,43.3645,43.2845,43.3427,34600.0
2011-03-31 12:20:00,59.6,59.82,59.58,59.71,95600.0,43.3645,43.5246,43.3499,43.4445,95600.0
2011-03-31 12:30:00,59.71,59.76,59.6,59.66,50200.0,43.4445,43.4809,43.3645,43.4081,50200.0
2011-03-31 12:40:00,59.67,59.77,59.65,59.65,66200.0,43.4154,43.4882,43.4009,43.4009,66200.0
2011-03-31 12:50:00,59.63,59.72,59.63,59.7,55400.0,43.3863,43.4518,43.3863,43.4373,55400.0
2011-03-31 13:00:00,59.7,59.72,59.59,59.61,51800.0,43.4373,43.4518,43.3572,43.3718,51800.0
2011-03-31 13:10:00,59.61,59.62,59.5,59.56,36200.0,43.3718,43.379,43.2917,43.3354,36200.0
2011-03-31 13:20:00,59.55,59.61,59.49,59.49,48000.0,43.3281,43.3718,43.2845,43.2845,48000.0
2011-03-31 13:30:00,59.48,59.66,59.48,59.62,37600.0,43.2772,43.4081,43.2772,43.379,37600.0
2011-03-31 13:40:00,59.62,59.63,59.52,59.54,45600.0,43.379,43.3863,43.3063,43.3208,45600.0
2011-03-31 13:50:00,59.52,59.6,59.5,59.59,47000.0,43.3063,43.3645,43.2917,43.3572,47000.0
2011-03-31 14:00:00,59.59,59.65,59.52,59.54,59000.0,43.3572,43.4009,43.3063,43.3208,59000.0
2011-03-31 14:10:00,59.53,59.62,59.51,59.6,61600.0,43.3136,43.379,43.299,43.3645,61600.0
2011-03-31 14:20:00,59.6,59.65,59.48,59.48,82600.0,43.3645,43.4009,43.2772,43.2772,82600.0
2011-03-31 14:30:00,59.48,59.58,59.47,59.57,93000.0,43.2772,43.3499,43.2699,43.3427,93000.0
2011-03-31 14:40:00,59.57,59.73,59.56,59.67,53600.0,43.3427,43.4591,43.3354,43.4154,53600.0
2011-03-31 14:50:00,59.68,59.69,59.58,59.68,62600.0,43.4227,43.43,43.3499,43.4227,62600.0
2011-03-31 15:00:00,59.67,59.7,59.58,59.64,97800.0,43.4154,43.4373,43.3499,43.3936,97800.0
2011-03-31 15:10:00,59.64,59.66,59.57,59.62,84400.0,43.3936,43.4081,43.3427,43.379,84400.0
2011-03-31 15:20:00,59.62,59.65,59.44,59.45,111200.0,43.379,43.4009,43.2481,43.2554,111200.0
2011-03-31 15:30:00,59.45,59.46,59.33,59.41,139000.0,43.2554,43.2626,43.168,43.2263,139000.0
2011-03-31 15:40:00,59.41,59.46,59.21,59.28,217800.0,43.2263,43.2626,43.0807,43.1317,217800.0
2011-03-31 15:50:00,59.28,59.39,59.23,59.26,412200.0,43.1317,43.2117,43.0953,43.1171,412200.0
2011-04-01 09:30:00,59.59,59.65,59.29,59.46,264000.0,43.3572,43.4009,43.1389,43.2626,264000.0
2011-04-01 09:40:00,59.48,59.59,59.08,59.08,288400.0,43.2772,43.3572,42.9861,42.9861,288400.0
2011-04-01 09:50:00,59.08,59.17,58.96,59.02,186600.0,42.9861,43.0516,42.8988,42.9425,186600.0
2011-04-01 10:00:00,59.02,59.14,58.91,59.06,225200.0,42.9425,43.0298,42.8625,42.9716,225200.0
2011-04-01 10:10:00,59.06,59.21,58.99,59.04,130400.0,42.9716,43.0807,42.9207,42.957,130400.0
2011-04-01 10:20:00,59.04,59.12,58.99,59.02,194200.0,42.957,43.0152,42.9207,42.9425,194200.0
2011-04-01 10:30:00,59.03,59.3,59.03,59.2,127800.0,42.9498,43.1462,42.9498,43.0735,127800.0
2011-04-01 10:40:00,59.2,59.2,58.95,59.08,123600.0,43.0735,43.0735,42.8916,42.9861,123600.0
2011-04-01 10:50:00,59.07,59.2,59.0,59.16,152400.0,42.9789,43.0735,42.9279,43.0444,152400.0
2011-04-01 11:00:00,59.15,59.2,59.1,59.16,134400.0,43.0371,43.0735,43.0007,43.0444,134400.0
2011-04-01 11:10:00,59.17,59.27,59.15,59.25,111200.0,43.0516,43.1244,43.0371,43.1098,111200.0
2011-04-01 11:20:00,59.24,59.27,59.2,59.25,136600.0,43.1026,43.1244,43.0735,43.1098,136600.0
2011-04-01 11:30:00,59.25,59.3,59.22,59.25,95000.0,43.1098,43.1462,43.088,43.1098,95000.0
2011-04-01 11:40:00,59.25,59.33,59.2,59.25,120000.0,43.1098,43.168,43.0735,43.1098,120000.0
2011-04-01 11:50:00,59.24,59.27,59.21,59.25,158600.0,43.1026,43.1244,43.0807,43.1098,158600.0
2011-04-01 12:00:00,59.26,59.27,59.22,59.25,90400.0,43.1171,43.1244,43.088,43.1098,90400.0
2011-04-01 12:10:00,59.24,59.32,59.24,59.27,132000.0,43.1026,43.1608,43.1026,43.1244,132000.0
2011-04-01 12:20:00,59.27,59.4,59.25,59.35,58600.0,43.1244,43.219,43.1098,43.1826,58600.0
2011-04-01 12:30:00,59.36,59.41,59.3,59.32,107800.0,43.1899,43.2263,43.1462,43.1608,107800.0
2011-04-01 12:40:00,59.3,59.32,59.23,59.3,93400.0,43.1462,43.1608,43.0953,43.1462,93400.0
2011-04-01 12:50:00,59.31,59.34,59.28,59.32,67600.0,43.1535,43.1753,43.1317,43.1608,67600.0
2011-04-01 13:00:00,59.33,59.36,59.26,59.3,74200.0,43.168,43.1899,43.1171,43.1462,74200.0
2011-04-01 13:10:00,59.3,59.33,59.24,59.27,80400.0,43.1462,43.168,43.1026,43.1244,80400.0
2011-04-01 13:20:00,59.27,59.31,59.23,59.24,79000.0,43.1244,43.1535,43.0953,43.1026,79000.0
2011-04-01 13:30:00,59.26,59.34,59.25,59.34,77800.0,43.1171,43.1753,43.1098,43.1753,77800.0
2011-04-01 13:40:00,59.34,59.36,59.3,59.33,63600.0,43.1753,43.1899,43.1462,43.168,63600.0
2011-04-01 13:50:00,59.33,59.38,59.3,59.32,70800.0,43.168,43.2044,43.1462,43.1608,70800.0
2011-04-01 14:00:00,59.33,59.47,59.32,59.44,121200.0,43.168,43.2699,43.1608,43.2481,121200.0
2011-04-01 14:10:00,59.46,59.47,59.26,59.38,174600.0,43.2626,43.2699,43.1171,43.2044,174600.0
2011-04-01 14:20:00,59.37,59.43,59.34,59.37,71400.0,43.1971,43.2408,43.1753,43.1971,71400.0
2011-04-01 14:30:00,59.38,59.41,59.33,59.35,94000.0,43.2044,43.2263,43.168,43.1826,94000.0
2011-04-01 14:40:00,59.35,59.35,59.13,59.19,121600.0,43.1826,43.1826,43.0225,43.0662,121600.0
2011-04-01 14:50:00,59.2,59.26,59.09,59.19,140600.0,43.0735,43.1171,42.9934,43.0662,140600.0
2011-04-01 15:00:00,59.18,59.27,59.15,59.27,142600.0,43.0589,43.1244,43.0371,43.1244,142600.0
2011-04-01 15:10:00,59.26,59.31,59.1,59.18,132200.0,43.1171,43.1535,43.0007,43.0589,132200.0
2011-04-01 15:20:00,59.18,59.25,59.18,59.21,157000.0,43.0589,43.1098,43.0589,43.0807,157000.0
2011-04-01 15:30:00,59.23,59.28,59.16,59.25,220000.0,43.0953,43.1317,43.0444,43.1098,220000.0
2011-04-01 15:40:00,59.25,59.33,59.17,59.24,417400.0,43.1098,43.168,43.0516,43.1026,417400.0
2011-04-01 15:50:00,59.24,59.25,59.09,59.18,575200.0,43.1026,43.1098,42.9934,43.0589,575200.0
2011-04-04 09:30:00,59.45,59.87,59.28,59.72,252800.0,43.2554,43.5609,43.1317,43.4518,252800.0
2011-04-04 09:40:00,59.73,59.91,59.6,59.84,167400.0,43.4591,43.59,43.3645,43.5391,167400.0
2011-04-04 09:50:00,59.85,59.85,59.43,59.49,145400.0,43.5464,43.5464,43.2408,43.2845,145400.0
2011-04-04 10:00:00,59.49,59.6,59.45,59.54,74800.0,43.2845,43.3645,43.2554,43.3208,74800.0
2011-04-04 10:10:00,59.55,59.69,59.49,59.6,95400.0,43.3281,43.43,43.2845,43.3645,95400.0
2011-04-04 10:20:00,59.59,59.7,59.52,59.52,66000.0,43.3572,43.4373,43.3063,43.3063,66000.0
2011-04-04 10:30:00,59.52,59.7,59.46,59.5,73000.0,43.3063,43.4373,43.2626,43.2917,73000.0
2011-04-04 10:40:00,59.5,59.57,59.3,59.31,56200.0,43.2917,43.3427,43.1462,43.1535,56200.0
2011-04-04 10:50:00,59.33,59.52,59.32,59.38,67400.0,43.168,43.3063,43.1608,43.2044,67400.0
2011-04-04 11:00:00,59.39,59.55,59.39,59.51,66400.0,43.2117,43.3281,43.2117,43.299,66400.0
2011-04-04 11:10:00,59.5,59.57,59.44,59.44,64000.0,43.2917,43.3427,43.2481,43.2481,64000.0
2011-04-04 11:20:00,59.44,59.46,59.29,59.44,119200.0,43.2481,43.2626,43.1389,43.2481,119200.0
2011-04-04 11:30:00,59.44,59.52,59.42,59.43,61200.0,43.2481,43.3063,43.2335,43.2408,61200.0
2011-04-04 11:40:00,59.41,59.56,59.39,59.52,38000.0,43.2263,43.3354,43.2117,43.3063,38000.0
2011-04-04 11:50:00,59.54,59.63,59.51,59.63,58400.0,43.3208,43.3863,43.299,43.3863,58400.0
2011-04-04 12:00:00,59.63,59.64,59.58,59.6,36200.0,43.3863,43.3936,43.3499,43.3645,36200.0
2011-04-04 12:10:00,59.59,59.64,59.56,59.56,73800.0,43.3572,43.3936,43.3354,43.3354,73800.0
2011-04-04 12:20:00,59.55,59.63,59.48,59.49,36400.0,43.3281,43.3863,43.2772,43.2845,36400.0
2011-04-04 12:30:00,59.49,59.51,59.44,59.49,43400.0,43.2845,43.299,43.2481,43.2845,43400.0
2011-04-04 12:40:00,59.48,59.49,59.31,59.43,65400.0,43.2772,43.2845,43.1535,43.2408,65400.0
2011-04-04 12:50:00,59.44,59.46,59.3,59.38,53800.0,43.2481,43.2626,43.1462,43.2044,53800.0
2011-04-04 13:00:00,59.38,59.55,59.38,59.55,46200.0,43.2044,43.3281,43.2044,43.3281,46200.0
2011-04-04 13:10:00,59.58,59.58,59.48,59.51,59800.0,43.3499,43.3499,43.2772,43.299,59800.0
2011-04-04 13:20:00,59.51,59.55,59.47,59.5,87600.0,43.299,43.3281,43.2699,43.2917,87600.0
2011-04-04 13:30:00,59.47,59.5,59.34,59.47,47800.0,43.2699,43.2917,43.1753,43.2699,47800.0
2011-04-04 13:40:00,59.47,59.5,59.32,59.35,97800.0,43.2699,43.2917,43.1608,43.1826,97800.0
2011-04-04 13:50:00,59.31,59.33,59.2,59.22,60200.0,43.1535,43.168,43.0735,43.088,60200.0
2011-04-04 14:00:00,59.22,59.25,59.08,59.19,170400.0,43.088,43.1098,42.9861,43.0662,170400.0
2011-04-04 14:10:00,59.21,59.22,59.14,59.19,51200.0,43.0807,43.088,43.0298,43.0662,51200.0
2011-04-04 14:20:00,59.2,59.21,59.09,59.1,76600.0,43.0735,43.0807,42.9934,43.0007,76600.0
2011-04-04 14:30:00,59.09,59.22,59.09,59.16,99000.0,42.9934,43.088,42.9934,43.0444,99000.0
2011-04-04 14:40:00,59.15,59.21,59.11,59.19,100000.0,43.0371,43.0807,43.008,43.0662,100000.0
2011-04-04 14:50:00,59.19,59.23,59.1,59.2,105000.0,43.0662,43.0953,43.0007,43.0735,105000.0
2011-04-04 15:00:00,59.21,59.21,59.04,59.05,78000.0,43.0807,43.0807,42.957,42.9643,78000.0
2011-04-04 15:10:00,59.05,59.21,59.04,59.2,93200.0,42.9643,43.0807,42.957,43.0735,93200.0
2011-04-04 15:20:00,59.21,59.27,59.16,59.23,136200.0,43.0807,43.1244,43.0444,43.0953,136200.0
2011-04-04 15:30:00,59.22,59.24,59.1,59.14,151200.0,43.088,43.1026,43.0007,43.0298,151200.0
2011-04-04 15:40:00,59.15,59.2,59.12,59.14,187200.0,43.0371,43.0735,43.0152,43.0298,187200.0
2011-04-04 15:50:00,59.14,59.2,59.09,59.18,244200.0,43.0298,43.0735,42.9934,43.0589,244200.0
2011-04-05 09:30:00,59.02,59.08,58.7,58.73,185600.0,42.9425,42.9861,42.7097,42.7315,185600.0
2011-04-05 09:40:00,58.73,58.93,58.6,58.74,79200.0,42.7315,42.877,42.6369,42.7388,79200.0
2011-04-05 09:50:00,58.79,59.07,58.79,58.95,71000.0,42.7751,42.9789,42.7751,42.8916,71000.0
2011-04-05 10:00:00,58.95,59.01,58.52,58.59,118800.0,42.8916,42.9352,42.5787,42.6296,118800.0
2011-04-05 10:10:00,58.56,58.71,58.52,58.56,110200.0,42.6078,42.7169,42.5787,42.6078,110200.0
2011-04-05 10:20:00,58.55,58.63,58.46,58.46,124400.0,42.6005,42.6587,42.535,42.535,124400.0
2011-04-05 10:30:00,58.47,58.57,58.4,58.45,153000.0,42.5423,42.6151,42.4914,42.5278,153000.0
2011-04-05 10:40:00,58.45,58.6,58.41,58.47,78200.0,42.5278,42.6369,42.4987,42.5423,78200.0
2011-04-05 10:50:00,58.44,58.49,58.36,58.4,56000.0,42.5205,42.5569,42.4623,42.4914,56000.0
2011-04-05 11:00:00,58.39,58.63,58.39,58.6,44200.0,42.4841,42.6587,42.4841,42.6369,44200.0
2011-04-05 11:10:00,58.61,58.81,58.56,58.81,54000.0,42.6442,42.7897,42.6078,42.7897,54000.0
2011-04-05 11:20:00,58.81,58.85,58.74,58.77,63000.0,42.7897,42.8188,42.7388,42.7606,63000.0
2011-04-05 11:30:00,58.78,58.88,58.7,58.85,62000.0,42.7679,42.8406,42.7097,42.8188,62000.0
2011-04-05 11:40:00,58.87,59.07,58.87,59.06,62000.0,42.8334,42.9789,42.8334,42.9716,62000.0
2011-04-05 11:50:00,59.07,59.37,59.05,59.27,101200.0,42.9789,43.1971,42.9643,43.1244,101200.0
2011-04-05 12:00:00,59.24,59.36,59.21,59.22,65000.0,43.1026,43.1899,43.0807,43.088,65000.0
2011-04-05 12:10:00,59.23,59.24,59.06,59.06,57800.0,43.0953,43.1026,42.9716,42.9716,57800.0
2011-04-05 12:20:00,59.07,59.08,58.95,58.96,25400.0,42.9789,42.9861,42.8916,42.8988,25400.0
2011-04-05 12:30:00,58.98,59.05,58.89,58.89,35400.0,42.9134,42.9643,42.8479,42.8479,35400.0
2011-04-05 12:40:00,58.9,59.07,58.9,59.07,38800.0,42.8552,42.9789,42.8552,42.9789,38800.0
2011-04-05 12:50:00,59.06,59.1,59.04,59.07,23400.0,42.9716,43.0007,42.957,42.9789,23400.0
2011-04-05 13:00:00,59.08,59.22,58.98,59.18,29800.0,42.9861,43.088,42.9134,43.0589,29800.0
2011-04-05 13:10:00,59.18,59.27,59.1,59.17,60800.0,43.0589,43.1244,43.0007,43.0516,60800.0
2011-04-05 13:20:00,59.16,59.18,59.03,59.11,22200.0,43.0444,43.0589,42.9498,43.008,22200.0
2011-04-05 13:30:00,59.09,59.12,59.04,59.05,65400.0,42.9934,43.0152,42.957,42.9643,65400.0
2011-04-05 13:40:00,59.05,59.07,58.96,59.05,29800.0,42.9643,42.9789,42.8988,42.9643,29800.0
2011-04-05 13:50:00,59.05,59.05,58.91,58.92,36200.0,42.9643,42.9643,42.8625,42.8697,36200.0
2011-04-05 14:00:00,58.95,58.98,58.77,58.79,91000.0,42.8916,42.9134,42.7606,42.7751,91000.0
2011-04-05 14:10:00,58.8,58.84,58.77,58.83,98200.0,42.7824,42.8115,42.7606,42.8042,98200.0
2011-04-05 14:20:00,58.83,58.83,58.74,58.75,103000.0,42.8042,42.8042,42.7388,42.746,103000.0
2011-04-05 14:30:00,58.77,58.91,58.76,58.76,37000.0,42.7606,42.8625,42.7533,42.7533,37000.0
2011-04-05 14:40:00,58.76,58.76,58.59,58.6,67000.0,42.7533,42.7533,42.6296,42.6369,67000.0
2011-04-05 14:50:00,58.59,58.66,58.51,58.66,80200.0,42.6296,42.6806,42.5714,42.6806,80200.0
2011-04-05 15:00:00,58.66,58.75,58.59,58.59,88200.0,42.6806,42.746,42.6296,42.6296,88200.0
2011-04-05 15:10:00,58.58,58.65,58.5,58.65,69800.0,42.6223,42.6733,42.5641,42.6733,69800.0
2011-04-05 15:20:00,58.65,58.66,58.58,58.61,74000.0,42.6733,42.6806,42.6223,42.6442,74000.0
2011-04-05 15:30:00,58.59,58.62,58.46,58.47,192600.0,42.6296,42.6515,42.535,42.5423,192600.0
2011-04-05 15:40:00,58.47,58.52,58.36,58.42,309000.0,42.5423,42.5787,42.4623,42.5059,309000.0
2011-04-05 15:50:00,58.44,58.48,58.32,58.47,443200.0,42.5205,42.5496,42.4332,42.5423,443200.0
2011-04-06 09:30:00,58.87,58.98,58.75,58.92,123800.0,42.8334,42.9134,42.746,42.8697,123800.0
2011-04-06 09:40:00,58.92,58.96,58.67,58.73,121200.0,42.8697,42.8988,42.6878,42.7315,121200.0
2011-04-06 09:50:00,58.74,58.97,58.63,58.88,99600.0,42.7388,42.9061,42.6587,42.8406,99600.0
2011-04-06 10:00:00,58.88,58.97,58.73,58.78,90200.0,42.8406,42.9061,42.7315,42.7679,90200.0
2011-04-06 10:10:00,58.79,58.83,58.41,58.58,111600.0,42.7751,42.8042,42.4987,42.6223,111600.0
2011-04-06 10:20:00,58.55,58.82,58.51,58.8,59000.0,42.6005,42.797,42.5714,42.7824,59000.0
2011-04-06 10:30:00,58.74,58.85,58.45,58.48,64000.0,42.7388,42.8188,42.5278,42.5496,64000.0
2011-04-06 10:40:00,58.47,58.72,58.45,58.65,41800.0,42.5423,42.7242,42.5278,42.6733,41800.0
2011-04-06 10:50:00,58.65,58.65,58.46,58.53,50000.0,42.6733,42.6733,42.535,42.586,50000.0
2011-04-06 11:00:00,58.56,58.58,58.25,58.37,75600.0,42.6078,42.6223,42.3822,42.4696,75600.0
2011-04-06 11:10:00,58.34,58.38,58.19,58.35,70800.0,42.4477,42.4768,42.3386,42.455,70800.0
2011-04-06 11:20:00,58.31,58.51,58.26,58.5,96000.0,42.4259,42.5714,42.3895,42.5641,96000.0
2011-04-06 11:30:00,58.49,58.52,58.04,58.15,73200.0,42.5569,42.5787,42.2294,42.3095,73200.0
2011-04-06 11:40:00,58.15,58.22,58.05,58.21,48800.0,42.3095,42.3604,42.2367,42.3531,48800.0
2011-04-06 11:50:00,58.21,58.23,58.03,58.03,85800.0,42.3531,42.3677,42.2222,42.2222,85800.0
2011-04-06 12:00:00,58.04,58.05,57.85,57.94,63600.0,42.2294,42.2367,42.0912,42.1567,63600.0
2011-04-06 12:10:00,57.94,58.04,57.89,57.98,138800.0,42.1567,42.2294,42.1203,42.1858,138800.0
2011-04-06 12:20:00,57.96,58.02,57.91,57.98,79400.0,42.1712,42.2149,42.1349,42.1858,79400.0
2011-04-06 12:30:00,58.01,58.12,57.99,58.03,91800.0,42.2076,42.2877,42.1931,42.2222,91800.0
2011-04-06 12:40:00,58.04,58.05,57.92,57.92,61600.0,42.2294,42.2367,42.1421,42.1421,61600.0
2011-04-06 12:50:00,57.93,57.93,57.74,57.79,97000.0,42.1494,42.1494,42.0112,42.0476,97000.0
2011-04-06 13:00:00,57.8,57.81,57.65,57.67,86400.0,42.0548,42.0621,41.9457,41.9602,86400.0
2011-04-06 13:10:00,57.67,57.74,57.61,57.67,68800.0,41.9602,42.0112,41.9166,41.9602,68800.0
2011-04-06 13:20:00,57.67,57.74,57.61,57.74,70600.0,41.9602,42.0112,41.9166,42.0112,70600.0
2011-04-06 13:30:00,57.74,57.74,57.67,57.68,37400.0,42.0112,42.0112,41.9602,41.9675,37400.0
2011-04-06 13:40:00,57.68,57.69,57.57,57.62,48200.0,41.9675,41.9748,41.8875,41.9239,48200.0
2011-04-06 13:50:00,57.62,57.74,57.62,57.71,40200.0,41.9239,42.0112,41.9239,41.9893,40200.0
2011-04-06 14:00:00,57.7,57.74,57.67,57.73,45600.0,41.9821,42.0112,41.9602,42.0039,45600.0
2011-04-06 14:10:00,57.73,57.75,57.68,57.73,77400.0,42.0039,42.0184,41.9675,42.0039,77400.0
2011-04-06 14:20:00,57.72,57.74,57.6,57.6,45200.0,41.9966,42.0112,41.9093,41.9093,45200.0
2011-04-06 14:30:00,57.62,57.75,57.62,57.72,49200.0,41.9239,42.0184,41.9239,41.9966,49200.0
2011-04-06 14:40:00,57.73,57.74,57.64,57.71,80000.0,42.0039,42.0112,41.9384,41.9893,80000.0
2011-04-06 14:50:00,57.71,57.73,57.51,57.55,154600.0,41.9893,42.0039,41.8438,41.8729,154600.0
2011-04-06 15:00:00,57.55,57.62,57.51,57.52,168800.0,41.8729,41.9239,41.8438,41.8511,168800.0
2011-04-06 15:10:00,57.52,57.68,57.5,57.65,132400.0,41.8511,41.9675,41.8365,41.9457,132400.0
2011-04-06 15:20:00,57.66,57.67,57.48,57.48,164200.0,41.953,41.9602,41.822,41.822,164200.0
2011-04-06 15:30:00,57.47,57.52,57.4,57.44,164400.0,41.8147,41.8511,41.7638,41.7929,164400.0
2011-04-06 15:40:00,57.45,57.46,57.38,57.43,246000.0,41.8002,41.8074,41.7492,41.7856,246000.0
2011-04-06 15:50:00,57.43,57.44,57.38,57.4,338200.0,41.7856,41.7929,41.7492,41.7638,338200.0
2011-04-07 09:30:00,57.27,57.38,57.02,57.22,161200.0,41.6692,41.7492,41.4873,41.6328,161200.0
2011-04-07 09:40:00,57.2,57.61,57.19,57.49,88200.0,41.6183,41.9166,41.611,41.8293,88200.0
2011-04-07 09:50:00,57.47,57.67,57.38,57.47,60800.0,41.8147,41.9602,41.7492,41.8147,60800.0
2011-04-07 10:00:00,57.45,57.49,57.29,57.47,76000.0,41.8002,41.8293,41.6838,41.8147,76000.0
2011-04-07 10:10:00,57.46,57.6,57.38,57.58,64800.0,41.8074,41.9093,41.7492,41.8948,64800.0
2011-04-07 10:20:00,57.59,57.84,57.49,57.52,156600.0,41.902,42.0839,41.8293,41.8511,156600.0
2011-04-07 10:30:00,57.49,57.5,56.83,57.09,126200.0,41.8293,41.8365,41.3491,41.5382,126200.0
2011-04-07 10:40:00,57.09,57.1,56.77,56.97,185600.0,41.5382,41.5455,41.3054,41.4509,185600.0
2011-04-07 10:50:00,56.97,57.08,56.87,56.95,131400.0,41.4509,41.531,41.3782,41.4364,131400.0
2011-04-07 11:00:00,56.98,57.05,56.82,56.95,107800.0,41.4582,41.5091,41.3418,41.4364,107800.0
2011-04-07 11:10:00,56.95,57.08,56.83,56.87,93200.0,41.4364,41.531,41.3491,41.3782,93200.0
2011-04-07 11:20:00,56.87,56.93,56.74,56.77,62600.0,41.3782,41.4218,41.2836,41.3054,62600.0
2011-04-07 11:30:00,56.77,56.77,56.47,56.66,149000.0,41.3054,41.3054,41.0871,41.2254,149000.0
2011-04-07 11:40:00,56.66,56.73,56.43,56.49,80200.0,41.2254,41.2763,41.058,41.1017,80200.0
2011-04-07 11:50:00,56.49,56.82,56.48,56.82,72800.0,41.1017,41.3418,41.0944,41.3418,72800.0
2011-04-07 12:00:00,56.83,56.9,56.77,56.78,73600.0,41.3491,41.4,41.3054,41.3127,73600.0
2011-04-07 12:10:00,56.79,56.83,56.69,56.74,133200.0,41.32,41.3491,41.2472,41.2836,133200.0
2011-04-07 12:20:00,56.73,56.75,56.53,56.56,98200.0,41.2763,41.2909,41.1308,41.1526,98200.0
2011-04-07 12:30:00,56.56,56.77,56.56,56.63,49200.0,41.1526,41.3054,41.1526,41.2035,49200.0
2011-04-07 12:40:00,56.65,56.66,56.55,56.58,79400.0,41.2181,41.2254,41.1453,41.1672,79400.0
2011-04-07 12:50:00,56.58,56.67,56.52,56.67,99800.0,41.1672,41.2326,41.1235,41.2326,99800.0
2011-04-07 13:00:00,56.67,56.89,56.67,56.81,84000.0,41.2326,41.3927,41.2326,41.3345,84000.0
2011-04-07 13:10:00,56.83,56.94,56.82,56.86,57000.0,41.3491,41.4291,41.3418,41.3709,57000.0
2011-04-07 13:20:00,56.86,57.03,56.85,57.02,76600.0,41.3709,41.4946,41.3636,41.4873,76600.0
2011-04-07 13:30:00,57.02,57.08,56.99,57.07,76200.0,41.4873,41.531,41.4655,41.5237,76200.0
2011-04-07 13:40:00,57.07,57.17,57.05,57.12,103200.0,41.5237,41.5964,41.5091,41.5601,103200.0
2011-04-07 13:50:00,57.13,57.24,57.04,57.15,144200.0,41.5673,41.6474,41.5019,41.5819,144200.0
2011-04-07 14:00:00,57.16,57.18,57.01,57.08,70600.0,41.5892,41.6037,41.48,41.531,70600.0
2011-04-07 14:10:00,57.05,57.12,56.99,57.06,77200.0,41.5091,41.5601,41.4655,41.5164,77200.0
2011-04-07 14:20:00,57.07,57.1,56.94,56.95,64600.0,41.5237,41.5455,41.4291,41.4364,64600.0
2011-04-07 14:30:00,56.95,57.13,56.95,57.01,60600.0,41.4364,41.5673,41.4364,41.48,60600.0
2011-04-07 14:40:00,57.01,57.33,57.01,57.27,118400.0,41.48,41.7129,41.48,41.6692,118400.0
2011-04-07 14:50:00,57.29,57.38,57.26,57.32,88600.0,41.6838,41.7492,41.6619,41.7056,88600.0
2011-04-07 15:00:00,57.32,57.41,57.3,57.35,105800.0,41.7056,41.7711,41.691,41.7274,105800.0
2011-04-07 15:10:00,57.34,57.35,57.29,57.31,66200.0,41.7201,41.7274,41.6838,41.6983,66200.0
2011-04-07 15:20:00,57.32,57.32,57.16,57.25,70600.0,41.7056,41.7056,41.5892,41.6547,70600.0
2011-04-07 15:30:00,57.24,57.27,57.08,57.26,104000.0,41.6474,41.6692,41.531,41.6619,104000.0
2011-04-07 15:40:00,57.26,57.34,57.19,57.3,189800.0,41.6619,41.7201,41.611,41.691,189800.0
2011-04-07 15:50:00,57.32,57.35,57.23,57.3,312400.0,41.7056,41.7274,41.6401,41.691,312400.0
2011-04-08 09:30:00,57.73,58.2,57.71,57.99,157400.0,42.0039,42.3459,41.9893,42.1931,157400.0
2011-04-08 09:40:00,58.02,58.13,57.74,57.77,112800.0,42.2149,42.2949,42.0112,42.033,112800.0
2011-04-08 09:50:00,57.77,57.8,57.56,57.76,100800.0,42.033,42.0548,41.8802,42.0257,100800.0
2011-04-08 10:00:00,57.77,57.8,57.59,57.75,259800.0,42.033,42.0548,41.902,42.0184,259800.0
2011-04-08 10:10:00,57.74,57.98,57.72,57.95,48800.0,42.0112,42.1858,41.9966,42.164,48800.0
2011-04-08 10:20:00,57.91,57.95,57.65,57.65,48800.0,42.1349,42.164,41.9457,41.9457,48800.0
2011-04-08 10:30:00,57.67,57.84,57.55,57.55,126600.0,41.9602,42.0839,41.8729,41.8729,126600.0
2011-04-08 10:40:00,57.57,57.8,57.56,57.77,59400.0,41.8875,42.0548,41.8802,42.033,59400.0
2011-04-08 10:50:00,57.77,57.8,57.67,57.72,104000.0,42.033,42.0548,41.9602,41.9966,104000.0
2011-04-08 11:00:00,57.71,57.71,57.56,57.63,56000.0,41.9893,41.9893,41.8802,41.9311,56000.0
2011-04-08 11:10:00,57.65,57.69,57.55,57.68,60000.0,41.9457,41.9748,41.8729,41.9675,60000.0
2011-04-08 11:20:00,57.68,57.72,57.57,57.57,40400.0,41.9675,41.9966,41.8875,41.8875,40400.0
2011-04-08 11:30:00,57.57,57.68,57.54,57.63,116200.0,41.8875,41.9675,41.8657,41.9311,116200.0
2011-04-08 11:40:00,57.63,57.63,57.43,57.43,71000.0,41.9311,41.9311,41.7856,41.7856,71000.0
2011-04-08 11:50:00,57.44,57.48,57.27,57.35,234800.0,41.7929,41.822,41.6692,41.7274,234800.0
2011-04-08 12:00:00,57.35,57.59,57.25,57.57,83800.0,41.7274,41.902,41.6547,41.8875,83800.0
2011-04-08 12:10:00,57.57,57.6,57.42,57.44,105800.0,41.8875,41.9093,41.7783,41.7929,105800.0
2011-04-08 12:20:00,57.43,57.44,57.23,57.26,60800.0,41.7856,41.7929,41.6401,41.6619,60800.0
2011-04-08 12:30:00,57.25,57.41,57.24,57.39,33200.0,41.6547,41.7711,41.6474,41.7565,33200.0
2011-04-08 12:40:00,57.38,57.45,57.37,57.38,40400.0,41.7492,41.8002,41.742,41.7492,40400.0
2011-04-08 12:50:00,57.38,57.38,57.24,57.32,42400.0,41.7492,41.7492,41.6474,41.7056,42400.0
2011-04-08 13:00:00,57.32,57.36,57.27,57.29,72000.0,41.7056,41.7347,41.6692,41.6838,72000.0
2011-04-08 13:10:00,57.29,57.34,57.21,57.33,69800.0,41.6838,41.7201,41.6255,41.7129,69800.0
2011-04-08 13:20:00,57.32,57.35,57.23,57.29,35000.0,41.7056,41.7274,41.6401,41.6838,35000.0
2011-04-08 13:30:00,57.29,57.31,57.15,57.19,52400.0,41.6838,41.6983,41.5819,41.611,52400.0
2011-04-08 13:40:00,57.19,57.2,57.07,57.15,53800.0,41.611,41.6183,41.5237,41.5819,53800.0
2011-04-08 13:50:00,57.17,57.26,57.12,57.23,61600.0,41.5964,41.6619,41.5601,41.6401,61600.0
2011-04-08 14:00:00,57.21,57.38,57.21,57.38,38400.0,41.6255,41.7492,41.6255,41.7492,38400.0
2011-04-08 14:10:00,57.35,57.38,57.23,57.35,57000.0,41.7274,41.7492,41.6401,41.7274,57000.0
2011-04-08 14:20:00,57.37,57.4,57.3,57.4,47600.0,41.742,41.7638,41.691,41.7638,47600.0
2011-04-08 14:30:00,57.41,57.41,57.31,57.32,34400.0,41.7711,41.7711,41.6983,41.7056,34400.0
2011-04-08 14:40:00,57.32,57.32,57.02,57.04,62800.0,41.7056,41.7056,41.4873,41.5019,62800.0
2011-04-08 14:50:00,57.03,57.05,56.91,56.93,75800.0,41.4946,41.5091,41.4073,41.4218,75800.0
2011-04-08 15:00:00,56.93,57.0,56.9,56.97,76200.0,41.4218,41.4728,41.4,41.4509,76200.0
2011-04-08 15:10:00,56.98,57.05,56.93,57.05,36800.0,41.4582,41.5091,41.4218,41.5091,36800.0
2011-04-08 15:20:00,57.05,57.12,56.91,57.06,59600.0,41.5091,41.5601,41.4073,41.5164,59600.0
2011-04-08 15:30:00,57.06,57.15,57.01,57.09,88000.0,41.5164,41.5819,41.48,41.5382,88000.0
2011-04-08 15:40:00,57.09,57.26,57.06,57.18,124600.0,41.5382,41.6619,41.5164,41.6037,124600.0
2011-04-08 15:50:00,57.2,57.35,57.19,57.34,227600.0,41.6183,41.7274,41.611,41.7201,227600.0
2011-04-11 09:30:00,57.28,57.49,57.03,57.13,103200.0,41.6765,41.8293,41.4946,41.5673,103200.0
2011-04-11 09:40:00,57.08,57.39,56.92,57.39,60000.0,41.531,41.7565,41.4145,41.7565,60000.0
2011-04-11 09:50:00,57.38,57.41,57.26,57.27,45600.0,41.7492,41.7711,41.6619,41.6692,45600.0
2011-04-11 10:00:00,57.25,57.44,57.24,57.3,39800.0,41.6547,41.7929,41.6474,41.691,39800.0
2011-04-11 10:10:00,57.3,57.34,57.04,57.1,45200.0,41.691,41.7201,41.5019,41.5455,45200.0
2011-04-11 10:20:00,57.1,57.12,56.89,57.09,53400.0,41.5455,41.5601,41.3927,41.5382,53400.0
2011-04-11 10:30:00,57.05,57.08,56.88,56.99,31000.0,41.5091,41.531,41.3854,41.4655,31000.0
2011-04-11 10:40:00,56.99,57.23,56.88,57.2,30000.0,41.4655,41.6401,41.3854,41.6183,30000.0
2011-04-11 10:50:00,57.2,57.35,57.18,57.29,50000.0,41.6183,41.7274,41.6037,41.6838,50000.0
2011-04-11 11:00:00,57.28,57.35,57.21,57.33,38000.0,41.6765,41.7274,41.6255,41.7129,38000.0
2011-04-11 11:10:00,57.33,57.36,57.22,57.33,102000.0,41.7129,41.7347,41.6328,41.7129,102000.0
2011-04-11 11:20:00,57.33,57.36,57.24,57.25,31000.0,41.7129,41.7347,41.6474,41.6547,31000.0
2011-04-11 11:30:00,57.24,57.41,57.22,57.3,67400.0,41.6474,41.7711,41.6328,41.691,67400.0
2011-04-11 11:40:00,57.29,57.38,57.23,57.23,61800.0,41.6838,41.7492,41.6401,41.6401,61800.0
2011-04-11 11:50:00,57.23,57.36,57.22,57.25,24200.0,41.6401,41.7347,41.6328,41.6547,24200.0
2011-04-11 12:00:00,57.24,57.35,57.2,57.22,16400.0,41.6474,41.7274,41.6183,41.6328,16400.0
2011-04-11 12:10:00,57.21,57.21,56.95,57.03,54200.0,41.6255,41.6255,41.4364,41.4946,54200.0
2011-04-11 12:20:00,56.99,57.17,56.99,57.09,21600.0,41.4655,41.5964,41.4655,41.5382,21600.0
2011-04-11 12:30:00,57.09,57.09,56.92,56.93,42000.0,41.5382,41.5382,41.4145,41.4218,42000.0
2011-04-11 12:40:00,56.92,56.94,56.81,56.88,54000.0,41.4145,41.4291,41.3345,41.3854,54000.0
2011-04-11 12:50:00,56.9,56.96,56.87,56.88,20000.0,41.4,41.4437,41.3782,41.3854,20000.0
2011-04-11 13:00:00,56.86,57.02,56.81,56.94,41400.0,41.3709,41.4873,41.3345,41.4291,41400.0
2011-04-11 13:10:00,56.94,56.98,56.81,56.84,41000.0,41.4291,41.4582,41.3345,41.3563,41000.0
2011-04-11 13:20:00,56.86,56.88,56.79,56.79,31400.0,41.3709,41.3854,41.32,41.32,31400.0
2011-04-11 13:30:00,56.8,56.81,56.63,56.66,103800.0,41.3272,41.3345,41.2035,41.2254,103800.0
2011-04-11 13:40:00,56.66,56.8,56.66,56.76,43200.0,41.2254,41.3272,41.2254,41.2981,43200.0
2011-04-11 13:50:00,56.76,56.86,56.72,56.83,34600.0,41.2981,41.3709,41.269,41.3491,34600.0
2011-04-11 14:00:00,56.86,56.94,56.83,56.88,46200.0,41.3709,41.4291,41.3491,41.3854,46200.0
2011-04-11 14:10:00,56.9,56.9,56.77,56.83,71800.0,41.4,41.4,41.3054,41.3491,71800.0
2011-04-11 14:20:00,56.85,56.88,56.63,56.7,41000.0,41.3636,41.3854,41.2035,41.2545,41000.0
2011-04-11 14:30:00,56.7,56.7,56.29,56.3,72400.0,41.2545,41.2545,40.9562,40.9634,72400.0
2011-04-11 14:40:00,56.3,56.32,56.15,56.26,124800.0,40.9634,40.978,40.8543,40.9343,124800.0
2011-04-11 14:50:00,56.26,56.34,56.16,56.17,68000.0,40.9343,40.9925,40.8616,40.8689,68000.0
2011-04-11 15:00:00,56.17,56.2,56.01,56.05,104200.0,40.8689,40.8907,40.7524,40.7815,104200.0
2011-04-11 15:10:00,56.03,56.13,55.93,56.11,123600.0,40.767,40.8397,40.6942,40.8252,123600.0
2011-04-11 15:20:00,56.14,56.36,56.11,56.17,115400.0,40.847,41.0071,40.8252,40.8689,115400.0
2011-04-11 15:30:00,56.16,56.23,56.13,56.17,111400.0,40.8616,40.9125,40.8397,40.8689,111400.0
2011-04-11 15:40:00,56.17,56.31,56.17,56.31,176600.0,40.8689,40.9707,40.8689,40.9707,176600.0
2011-04-11 15:50:00,56.3,56.34,56.24,56.32,233800.0,40.9634,40.9925,40.9198,40.978,233800.0
2011-04-12 09:30:00,55.77,55.77,55.02,55.04,337600.0,40.5778,40.5778,40.0321,40.0467,337600.0
2011-04-12 09:40:00,55.04,55.19,54.88,55.09,327000.0,40.0467,40.1558,39.9303,40.0831,327000.0
2011-04-12 09:50:00,55.09,55.15,54.86,55.05,217200.0,40.0831,40.1267,39.9157,40.0539,217200.0
2011-04-12 10:00:00,55.04,55.08,54.51,54.51,269400.0,40.0467,40.0758,39.661,39.661,269400.0
2011-04-12 10:10:00,54.52,54.77,54.43,54.54,160200.0,39.6683,39.8502,39.6028,39.6829,160200.0
2011-04-12 10:20:00,54.53,54.87,54.38,54.85,128600.0,39.6756,39.923,39.5665,39.9084,128600.0
2011-04-12 10:30:00,54.84,54.85,54.65,54.71,119200.0,39.9012,39.9084,39.7629,39.8066,119200.0
2011-04-12 10:40:00,54.7,54.86,54.68,54.8,215400.0,39.7993,39.9157,39.7847,39.8721,215400.0
2011-04-12 10:50:00,54.8,54.87,54.55,54.56,215200.0,39.8721,39.923,39.6902,39.6974,215200.0
2011-04-12 11:00:00,54.55,54.63,54.3,54.3,77600.0,39.6902,39.7484,39.5083,39.5083,77600.0
2011-04-12 11:10:00,54.3,54.6,54.3,54.54,62200.0,39.5083,39.7265,39.5083,39.6829,62200.0
2011-04-12 11:20:00,54.54,54.65,54.52,54.63,55400.0,39.6829,39.7629,39.6683,39.7484,55400.0
2011-04-12 11:30:00,54.65,54.76,54.58,54.63,119200.0,39.7629,39.8429,39.712,39.7484,119200.0
2011-04-12 11:40:00,54.63,54.69,54.43,54.46,126800.0,39.7484,39.792,39.6028,39.6247,126800.0
2011-04-12 11:50:00,54.45,54.47,54.27,54.33,124400.0,39.6174,39.6319,39.4864,39.5301,124400.0
2011-04-12 12:00:00,54.33,54.46,54.32,54.44,69200.0,39.5301,39.6247,39.5228,39.6101,69200.0
2011-04-12 12:10:00,54.46,54.46,54.27,54.29,39800.0,39.6247,39.6247,39.4864,39.501,39800.0
2011-04-12 12:20:00,54.29,54.35,54.23,54.31,47400.0,39.501,39.5446,39.4573,39.5155,47400.0
2011-04-12 12:30:00,54.31,54.31,54.08,54.16,83200.0,39.5155,39.5155,39.3482,39.4064,83200.0
2011-04-12 12:40:00,54.16,54.41,54.14,54.35,134800.0,39.4064,39.5883,39.3918,39.5446,134800.0
2011-04-12 12:50:00,54.37,54.54,54.35,54.51,92400.0,39.5592,39.6829,39.5446,39.661,92400.0
2011-04-12 13:00:00,54.51,54.56,54.41,54.42,104000.0,39.661,39.6974,39.5883,39.5956,104000.0
2011-04-12 13:10:00,54.4,54.47,54.32,54.32,57600.0,39.581,39.6319,39.5228,39.5228,57600.0
2011-04-12 13:20:00,54.32,54.34,54.2,54.29,109000.0,39.5228,39.5374,39.4355,39.501,109000.0
2011-04-12 13:30:00,54.3,54.6,54.29,54.51,90600.0,39.5083,39.7265,39.501,39.661,90600.0
2011-04-12 13:40:00,54.47,54.69,54.38,54.67,59600.0,39.6319,39.792,39.5665,39.7775,59600.0
2011-04-12 13:50:00,54.67,54.73,54.63,54.67,67800.0,39.7775,39.8211,39.7484,39.7775,67800.0
2011-04-12 14:00:00,54.67,54.85,54.65,54.83,65200.0,39.7775,39.9084,39.7629,39.8939,65200.0
2011-04-12 14:10:00,54.82,54.82,54.62,54.62,63200.0,39.8866,39.8866,39.7411,39.7411,63200.0
2011-04-12 14:20:00,54.62,54.84,54.61,54.77,71400.0,39.7411,39.9012,39.7338,39.8502,71400.0
2011-04-12 14:30:00,54.78,54.8,54.5,54.51,84400.0,39.8575,39.8721,39.6538,39.661,84400.0
2011-04-12 14:40:00,54.49,54.54,54.36,54.4,65600.0,39.6465,39.6829,39.5519,39.581,65600.0
2011-04-12 14:50:00,54.42,54.6,54.38,54.49,58000.0,39.5956,39.7265,39.5665,39.6465,58000.0
2011-04-12 15:00:00,54.51,54.53,54.45,54.52,72600.0,39.661,39.6756,39.6174,39.6683,72600.0
2011-04-12 15:10:00,54.52,54.6,54.49,54.6,106000.0,39.6683,39.7265,39.6465,39.7265,106000.0
2011-04-12 15:20:00,54.6,54.63,54.38,54.38,137600.0,39.7265,39.7484,39.5665,39.5665,137600.0
2011-04-12 15:30:00,54.38,54.49,54.27,54.47,225800.0,39.5665,39.6465,39.4864,39.6319,225800.0
2011-04-12 15:40:00,54.43,54.54,54.39,54.52,304800.0,39.6028,39.6829,39.5737,39.6683,304800.0
2011-04-12 15:50:00,54.54,54.69,54.49,54.6,481800.0,39.6829,39.792,39.6465,39.7265,481800.0
2011-04-13 09:30:00,55.05,55.61,55.05,55.49,184200.0,40.1119,40.5199,40.1119,40.4325,184200.0
2011-04-13 09:40:00,55.5,55.56,55.24,55.54,129200.0,40.4398,40.4835,40.2503,40.4689,129200.0
2011-04-13 09:50:00,55.54,55.87,55.5,55.77,161000.0,40.4689,40.7094,40.4398,40.6365,161000.0
2011-04-13 10:00:00,55.77,55.94,55.74,55.9,244400.0,40.6365,40.7604,40.6147,40.7312,244400.0
2011-04-13 10:10:00,55.91,56.1,55.85,56.04,201000.0,40.7385,40.877,40.6948,40.8332,201000.0
2011-04-13 10:20:00,56.04,56.08,55.53,55.55,127000.0,40.8332,40.8624,40.4616,40.4762,127000.0
2011-04-13 10:30:00,55.56,55.74,55.26,55.26,117200.0,40.4835,40.6147,40.2649,40.2649,117200.0
2011-04-13 10:40:00,55.27,55.84,55.27,55.83,120000.0,40.2722,40.6875,40.2722,40.6802,120000.0
2011-04-13 10:50:00,55.83,56.01,55.8,55.87,212200.0,40.6802,40.8114,40.6584,40.7094,212200.0
2011-04-13 11:00:00,55.85,55.85,55.66,55.77,74200.0,40.6948,40.6948,40.5564,40.6365,74200.0
2011-04-13 11:10:00,55.79,55.88,55.64,55.7,83400.0,40.6511,40.7167,40.5418,40.5855,83400.0
2011-04-13 11:20:00,55.68,55.69,55.53,55.65,76800.0,40.5709,40.5782,40.4616,40.5491,76800.0
2011-04-13 11:30:00,55.62,55.73,55.58,55.62,72200.0,40.5272,40.6074,40.4981,40.5272,72200.0
2011-04-13 11:40:00,55.61,55.63,55.42,55.45,75600.0,40.5199,40.5345,40.3815,40.4033,75600.0
2011-04-13 11:50:00,55.45,55.51,55.32,55.35,53000.0,40.4033,40.4471,40.3086,40.3305,53000.0
2011-04-13 12:00:00,55.36,55.37,55.14,55.19,57800.0,40.3378,40.3451,40.1775,40.2139,57800.0
2011-04-13 12:10:00,55.18,55.38,55.18,55.38,115600.0,40.2066,40.3523,40.2066,40.3523,115600.0
2011-04-13 12:20:00,55.35,55.47,55.3,55.31,84600.0,40.3305,40.4179,40.294,40.3013,84600.0
2011-04-13 12:30:00,55.31,55.32,55.05,55.09,48000.0,40.3013,40.3086,40.1119,40.141,48000.0
2011-04-13 12:40:00,55.1,55.2,54.95,55.01,65400.0,40.1483,40.2212,40.039,40.0827,65400.0
2011-04-13 12:50:00,55.02,55.07,54.95,54.97,21000.0,40.09,40.1265,40.039,40.0536,21000.0
2011-04-13 13:00:00,54.96,54.97,54.89,54.95,45800.0,40.0463,40.0536,39.9953,40.039,45800.0
2011-04-13 13:10:00,54.94,55.02,54.9,54.91,48800.0,40.0317,40.09,40.0026,40.0099,48800.0
2011-04-13 13:20:00,54.91,55.07,54.91,55.07,28400.0,40.0099,40.1265,40.0099,40.1265,28400.0
2011-04-13 13:30:00,55.07,55.1,54.87,54.89,45600.0,40.1265,40.1483,39.9807,39.9953,45600.0
2011-04-13 13:40:00,54.9,55.02,54.87,55.02,18200.0,40.0026,40.09,39.9807,40.09,18200.0
2011-04-13 13:50:00,55.01,55.01,54.82,54.94,26600.0,40.0827,40.0827,39.9443,40.0317,26600.0
2011-04-13 14:00:00,54.94,55.05,54.92,54.98,39000.0,40.0317,40.1119,40.0172,40.0609,39000.0
2011-04-13 14:10:00,54.99,55.06,54.89,54.96,31000.0,40.0682,40.1192,39.9953,40.0463,31000.0
2011-04-13 14:20:00,54.96,55.24,54.9,55.2,38400.0,40.0463,40.2503,40.0026,40.2212,38400.0
2011-04-13 14:30:00,55.22,55.31,55.1,55.13,36600.0,40.2358,40.3013,40.1483,40.1702,36600.0
2011-04-13 14:40:00,55.15,55.38,55.15,55.35,38800.0,40.1848,40.3523,40.1848,40.3305,38800.0
2011-04-13 14:50:00,55.35,55.52,55.35,55.48,91400.0,40.3305,40.4544,40.3305,40.4252,91400.0
2011-04-13 15:00:00,55.49,55.63,55.49,55.62,124000.0,40.4325,40.5345,40.4325,40.5272,124000.0
2011-04-13 15:10:00,55.62,55.63,55.42,55.45,111400.0,40.5272,40.5345,40.3815,40.4033,111400.0
2011-04-13 15:20:00,55.47,55.54,55.4,55.41,97200.0,40.4179,40.4689,40.3669,40.3742,97200.0
2011-04-13 15:30:00,55.42,55.54,55.33,55.51,99800.0,40.3815,40.4689,40.3159,40.4471,99800.0
2011-04-13 15:40:00,55.51,55.6,55.34,55.38,181200.0,40.4471,40.5126,40.3232,40.3523,181200.0
2011-04-13 15:50:00,55.39,55.39,55.25,55.3,242600.0,40.3596,40.3596,40.2576,40.294,242600.0
2011-04-14 09:30:00,54.85,54.92,54.36,54.63,214400.0,39.9662,40.0172,39.6091,39.8059,214400.0
2011-04-14 09:40:00,54.65,54.92,54.4,54.43,83400.0,39.8204,40.0172,39.6383,39.6601,83400.0
2011-04-14 09:50:00,54.4,54.81,54.35,54.68,88400.0,39.6383,39.937,39.6018,39.8423,88400.0
2011-04-14 10:00:00,54.7,54.77,54.49,54.69,146000.0,39.8569,39.9079,39.7038,39.8496,146000.0
2011-04-14 10:10:00,54.7,54.89,54.6,54.79,88800.0,39.8569,39.9953,39.784,39.9224,88800.0
2011-04-14 10:20:00,54.8,54.96,54.63,54.82,96400.0,39.9297,40.0463,39.8059,39.9443,96400.0
2011-04-14 10:30:00,54.83,55.3,54.82,55.24,171800.0,39.9516,40.294,39.9443,40.2503,171800.0
2011-04-14 10:40:00,55.26,55.3,54.88,55.13,94800.0,40.2649,40.294,39.988,40.1702,94800.0
2011-04-14 10:50:00,55.12,55.17,55.02,55.06,65600.0,40.1629,40.1993,40.09,40.1192,65600.0
2011-04-14 11:00:00,55.04,55.07,54.88,54.98,47200.0,40.1046,40.1265,39.988,40.0609,47200.0
2011-04-14 11:10:00,55.01,55.04,54.83,54.94,54800.0,40.0827,40.1046,39.9516,40.0317,54800.0
2011-04-14 11:20:00,54.93,55.04,54.93,55.02,28800.0,40.0245,40.1046,40.0245,40.09,28800.0
2011-04-14 11:30:00,55.02,55.08,54.87,54.91,113800.0,40.09,40.1337,39.9807,40.0099,113800.0
2011-04-14 11:40:00,54.91,54.91,54.81,54.85,35600.0,40.0099,40.0099,39.937,39.9662,35600.0
2011-04-14 11:50:00,54.8,54.85,54.76,54.8,11000.0,39.9297,39.9662,39.9006,39.9297,11000.0
2011-04-14 12:00:00,54.85,54.99,54.83,54.91,54400.0,39.9662,40.0682,39.9516,40.0099,54400.0
2011-04-14 12:10:00,54.9,55.09,54.88,54.95,137400.0,40.0026,40.141,39.988,40.039,137400.0
2011-04-14 12:20:00,54.95,54.99,54.91,54.99,20400.0,40.039,40.0682,40.0099,40.0682,20400.0
2011-04-14 12:30:00,55.02,55.37,54.99,55.33,150400.0,40.09,40.3451,40.0682,40.3159,150400.0
2011-04-14 12:40:00,55.33,55.33,55.09,55.1,33800.0,40.3159,40.3159,40.141,40.1483,33800.0
2011-04-14 12:50:00,55.11,55.33,55.11,55.28,24800.0,40.1556,40.3159,40.1556,40.2795,24800.0
2011-04-14 13:00:00,55.28,55.53,55.27,55.42,70600.0,40.2795,40.4616,40.2722,40.3815,70600.0
2011-04-14 13:10:00,55.4,55.42,55.24,55.29,61400.0,40.3669,40.3815,40.2503,40.2868,61400.0
2011-04-14 13:20:00,55.33,55.4,55.18,55.37,77600.0,40.3159,40.3669,40.2066,40.3451,77600.0
2011-04-14 13:30:00,55.35,55.42,55.33,55.38,66400.0,40.3305,40.3815,40.3159,40.3523,66400.0
2011-04-14 13:40:00,55.38,55.38,55.23,55.26,54600.0,40.3523,40.3523,40.243,40.2649,54600.0
2011-04-14 13:50:00,55.23,55.29,55.13,55.19,75400.0,40.243,40.2868,40.1702,40.2139,75400.0
2011-04-14 14:00:00,55.19,55.3,55.09,55.29,36600.0,40.2139,40.294,40.141,40.2868,36600.0
2011-04-14 14:10:00,55.31,55.34,55.13,55.17,63800.0,40.3013,40.3232,40.1702,40.1993,63800.0
2011-04-14 14:20:00,55.18,55.25,55.09,55.25,35800.0,40.2066,40.2576,40.141,40.2576,35800.0
2011-04-14 14:30:00,55.23,55.35,55.2,55.2,103600.0,40.243,40.3305,40.2212,40.2212,103600.0
2011-04-14 14:40:00,55.18,55.24,55.16,55.18,58800.0,40.2066,40.2503,40.192,40.2066,58800.0
2011-04-14 14:50:00,55.18,55.35,55.16,55.27,64600.0,40.2066,40.3305,40.192,40.2722,64600.0
2011-04-14 15:00:00,55.29,55.47,55.24,55.4,71600.0,40.2868,40.4179,40.2503,40.3669,71600.0
2011-04-14 15:10:00,55.37,55.56,55.33,55.56,158800.0,40.3451,40.4835,40.3159,40.4835,158800.0
2011-04-14 15:20:00,55.54,55.61,55.44,55.48,91000.0,40.4689,40.5199,40.3961,40.4252,91000.0
2011-04-14 15:30:00,55.49,55.62,55.42,55.56,72600.0,40.4325,40.5272,40.3815,40.4835,72600.0
2011-04-14 15:40:00,55.56,55.65,55.36,55.42,177600.0,40.4835,40.5491,40.3378,40.3815,177600.0
2011-04-14 15:50:00,55.4,55.45,55.33,55.38,229400.0,40.3669,40.4033,40.3159,40.3523,229400.0
2011-04-15 09:30:00,55.43,55.62,55.04,55.04,423200.0,40.3888,40.5272,40.1046,40.1046,423200.0
2011-04-15 09:40:00,55.02,55.13,54.78,54.85,95800.0,40.09,40.1702,39.9152,39.9662,95800.0
2011-04-15 09:50:00,54.85,55.16,54.82,55.12,74200.0,39.9662,40.192,39.9443,40.1629,74200.0
2011-04-15 10:00:00,55.12,55.44,55.12,55.22,126800.0,40.1629,40.3961,40.1629,40.2358,126800.0
2011-04-15 10:10:00,55.22,55.34,55.15,55.32,83000.0,40.2358,40.3232,40.1848,40.3086,83000.0
2011-04-15 10:20:00,55.29,55.45,55.24,55.44,101000.0,40.2868,40.4033,40.2503,40.3961,101000.0
2011-04-15 10:30:00,55.45,55.49,55.26,55.41,47600.0,40.4033,40.4325,40.2649,40.3742,47600.0
2011-04-15 10:40:00,55.4,55.59,55.37,55.5,55000.0,40.3669,40.5054,40.3451,40.4398,55000.0
2011-04-15 10:50:00,55.49,55.6,55.45,55.55,61600.0,40.4325,40.5126,40.4033,40.4762,61600.0
2011-04-15 11:00:00,55.56,55.59,55.43,55.49,29400.0,40.4835,40.5054,40.3888,40.4325,29400.0
2011-04-15 11:10:00,55.46,55.55,55.43,55.55,53800.0,40.4106,40.4762,40.3888,40.4762,53800.0
2011-04-15 11:20:00,55.54,55.71,55.52,55.66,49000.0,40.4689,40.5928,40.4544,40.5564,49000.0
2011-04-15 11:30:00,55.66,55.79,55.62,55.66,46200.0,40.5564,40.6511,40.5272,40.5564,46200.0
2011-04-15 11:40:00,55.65,55.69,55.57,55.67,57600.0,40.5491,40.5782,40.4908,40.5636,57600.0
2011-04-15 11:50:00,55.66,55.76,55.64,55.68,50200.0,40.5564,40.6292,40.5418,40.5709,50200.0
2011-04-15 12:00:00,55.69,55.8,55.65,55.8,63400.0,40.5782,40.6584,40.5491,40.6584,63400.0
2011-04-15 12:10:00,55.82,55.87,55.74,55.8,50400.0,40.6729,40.7094,40.6147,40.6584,50400.0
2011-04-15 12:20:00,55.82,55.94,55.8,55.8,27000.0,40.6729,40.7604,40.6584,40.6584,27000.0
2011-04-15 12:30:00,55.8,55.86,55.66,55.76,140600.0,40.6584,40.7021,40.5564,40.6292,140600.0
2011-04-15 12:40:00,55.76,55.88,55.72,55.73,100200.0,40.6292,40.7167,40.6001,40.6074,100200.0
2011-04-15 12:50:00,55.73,55.87,55.73,55.87,131000.0,40.6074,40.7094,40.6074,40.7094,131000.0
2011-04-15 13:00:00,55.85,55.9,55.8,55.85,23400.0,40.6948,40.7312,40.6584,40.6948,23400.0
2011-04-15 13:10:00,55.84,55.87,55.79,55.87,25200.0,40.6875,40.7094,40.6511,40.7094,25200.0
2011-04-15 13:20:00,55.85,55.85,55.7,55.75,17400.0,40.6948,40.6948,40.5855,40.6219,17400.0
2011-04-15 13:30:00,55.74,55.76,55.71,55.74,19400.0,40.6147,40.6292,40.5928,40.6147,19400.0
2011-04-15 13:40:00,55.73,55.77,55.68,55.7,51200.0,40.6074,40.6365,40.5709,40.5855,51200.0
2011-04-15 13:50:00,55.71,55.74,55.6,55.63,17800.0,40.5928,40.6147,40.5126,40.5345,17800.0
2011-04-15 14:00:00,55.64,55.8,55.61,55.78,31400.0,40.5418,40.6584,40.5199,40.6438,31400.0
2011-04-15 14:10:00,55.77,55.77,55.63,55.69,57200.0,40.6365,40.6365,40.5345,40.5782,57200.0
2011-04-15 14:20:00,55.69,55.74,55.66,55.7,33600.0,40.5782,40.6147,40.5564,40.5855,33600.0
2011-04-15 14:30:00,55.7,55.76,55.69,55.72,32000.0,40.5855,40.6292,40.5782,40.6001,32000.0
2011-04-15 14:40:00,55.74,55.75,55.6,55.62,57600.0,40.6147,40.6219,40.5126,40.5272,57600.0
2011-04-15 14:50:00,55.63,55.64,55.55,55.59,86000.0,40.5345,40.5418,40.4762,40.5054,86000.0
2011-04-15 15:00:00,55.59,55.61,55.49,55.52,92800.0,40.5054,40.5199,40.4325,40.4544,92800.0
2011-04-15 15:10:00,55.51,55.51,55.23,55.32,181600.0,40.4471,40.4471,40.243,40.3086,181600.0
2011-04-15 15:20:00,55.31,55.38,55.2,55.37,111600.0,40.3013,40.3523,40.2212,40.3451,111600.0
2011-04-15 15:30:00,55.38,55.48,55.34,55.44,91800.0,40.3523,40.4252,40.3232,40.3961,91800.0
2011-04-15 15:40:00,55.44,55.46,55.36,55.41,161400.0,40.3961,40.4106,40.3378,40.3742,161400.0
2011-04-15 15:50:00,55.41,55.52,55.38,55.51,273000.0,40.3742,40.4544,40.3523,40.4471,273000.0
2011-04-18 09:30:00,54.85,54.85,53.92,54.27,161000.0,39.9662,39.9662,39.2885,39.5435,161000.0
2011-04-18 09:40:00,54.24,54.59,54.18,54.33,140400.0,39.5217,39.7767,39.478,39.5873,140400.0
2011-04-18 09:50:00,54.34,54.52,54.25,54.42,187600.0,39.5946,39.7257,39.529,39.6528,187600.0
2011-04-18 10:00:00,54.37,54.52,54.23,54.25,277400.0,39.6164,39.7257,39.5144,39.529,277400.0
2011-04-18 10:10:00,54.24,54.33,54.14,54.24,93000.0,39.5217,39.5873,39.4488,39.5217,93000.0
2011-04-18 10:20:00,54.26,54.41,54.24,54.38,84600.0,39.5363,39.6456,39.5217,39.6237,84600.0
2011-04-18 10:30:00,54.38,54.75,54.37,54.54,176000.0,39.6237,39.8933,39.6164,39.7403,176000.0
2011-04-18 10:40:00,54.51,54.62,54.45,54.47,56200.0,39.7184,39.7986,39.6747,39.6893,56200.0
2011-04-18 10:50:00,54.44,54.6,54.32,54.45,89200.0,39.6674,39.784,39.58,39.6747,89200.0
2011-04-18 11:00:00,54.38,54.44,54.19,54.28,49000.0,39.6237,39.6674,39.4853,39.5508,49000.0
2011-04-18 11:10:00,54.24,54.74,54.22,54.7,46000.0,39.5217,39.886,39.5071,39.8569,46000.0
2011-04-18 11:20:00,54.72,54.91,54.71,54.81,24800.0,39.8714,40.0099,39.8641,39.937,24800.0
2011-04-18 11:30:00,54.83,54.83,54.5,54.71,43600.0,39.9516,39.9516,39.7111,39.8641,43600.0
2011-04-18 11:40:00,54.71,54.82,54.7,54.8,20200.0,39.8641,39.9443,39.8569,39.9297,20200.0
2011-04-18 11:50:00,54.83,54.88,54.71,54.8,21600.0,39.9516,39.988,39.8641,39.9297,21600.0
2011-04-18 12:00:00,54.79,54.82,54.65,54.79,18800.0,39.9224,39.9443,39.8204,39.9224,18800.0
2011-04-18 12:10:00,54.79,54.85,54.76,54.8,24000.0,39.9224,39.9662,39.9006,39.9297,24000.0
2011-04-18 12:20:00,54.81,54.82,54.59,54.73,50200.0,39.937,39.9443,39.7767,39.8787,50200.0
2011-04-18 12:30:00,54.72,54.82,54.62,54.81,78600.0,39.8714,39.9443,39.7986,39.937,78600.0
2011-04-18 12:40:00,54.8,54.83,54.76,54.76,7400.0,39.9297,39.9516,39.9006,39.9006,7400.0
2011-04-18 12:50:00,54.76,54.77,54.63,54.67,32600.0,39.9006,39.9079,39.8059,39.835,32600.0
2011-04-18 13:00:00,54.67,54.74,54.57,54.7,168600.0,39.835,39.886,39.7621,39.8569,168600.0
2011-04-18 13:10:00,54.68,54.71,54.57,54.67,16200.0,39.8423,39.8641,39.7621,39.835,16200.0
2011-04-18 13:20:00,54.65,54.72,54.59,54.67,120800.0,39.8204,39.8714,39.7767,39.835,120800.0
2011-04-18 13:30:00,54.67,54.72,54.63,54.63,30200.0,39.835,39.8714,39.8059,39.8059,30200.0
2011-04-18 13:40:00,54.62,54.7,54.58,54.58,40600.0,39.7986,39.8569,39.7694,39.7694,40600.0
2011-04-18 13:50:00,54.57,54.66,54.51,54.51,58600.0,39.7621,39.8277,39.7184,39.7184,58600.0
2011-04-18 14:00:00,54.51,54.57,54.4,54.42,51600.0,39.7184,39.7621,39.6383,39.6528,51600.0
2011-04-18 14:10:00,54.43,54.52,54.4,54.49,45600.0,39.6601,39.7257,39.6383,39.7038,45600.0
2011-04-18 14:20:00,54.51,54.56,54.45,54.48,36600.0,39.7184,39.7549,39.6747,39.6966,36600.0
2011-04-18 14:30:00,54.48,54.71,54.48,54.71,36600.0,39.6966,39.8641,39.6966,39.8641,36600.0
2011-04-18 14:40:00,54.72,54.95,54.63,54.94,97200.0,39.8714,40.039,39.8059,40.0317,97200.0
2011-04-18 14:50:00,54.93,55.07,54.91,55.06,79800.0,40.0245,40.1265,40.0099,40.1192,79800.0
2011-04-18 15:00:00,55.05,55.13,54.93,54.96,86200.0,40.1119,40.1702,40.0245,40.0463,86200.0
2011-04-18 15:10:00,54.96,55.13,54.9,55.13,54600.0,40.0463,40.1702,40.0026,40.1702,54600.0
2011-04-18 15:20:00,55.16,55.2,54.96,54.99,71000.0,40.192,40.2212,40.0463,40.0682,71000.0
2011-04-18 15:30:00,55.01,55.15,54.97,54.97,113000.0,40.0827,40.1848,40.0536,40.0536,113000.0
2011-04-18 15:40:00,54.98,55.04,54.85,54.88,151800.0,40.0609,40.1046,39.9662,39.988,151800.0
2011-04-18 15:50:00,54.88,54.99,54.84,54.94,302000.0,39.988,40.0682,39.9589,40.0317,302000.0
2011-04-19 09:30:00,54.96,55.11,54.71,54.97,159800.0,40.0463,40.1556,39.8641,40.0536,159800.0
2011-04-19 09:40:00,54.96,55.2,54.8,54.92,123200.0,40.0463,40.2212,39.9297,40.0172,123200.0
2011-04-19 09:50:00,54.9,55.17,54.74,55.14,65800.0,40.0026,40.1993,39.886,40.1775,65800.0
2011-04-19 10:00:00,55.13,55.13,54.96,55.02,25200.0,40.1702,40.1702,40.0463,40.09,25200.0
2011-04-19 10:10:00,55.02,55.06,54.94,54.99,120600.0,40.09,40.1192,40.0317,40.0682,120600.0
2011-04-19 10:20:00,54.99,55.04,54.91,55.0,80000.0,40.0682,40.1046,40.0099,40.0755,80000.0
2011-04-19 10:30:00,54.98,55.01,54.87,54.87,47800.0,40.0609,40.0827,39.9807,39.9807,47800.0
2011-04-19 10:40:00,54.87,54.93,54.81,54.88,62000.0,39.9807,40.0245,39.937,39.988,62000.0
2011-04-19 10:50:00,54.83,54.85,54.67,54.72,67600.0,39.9516,39.9662,39.835,39.8714,67600.0
2011-04-19 11:00:00,54.72,54.91,54.63,54.85,30800.0,39.8714,40.0099,39.8059,39.9662,30800.0
2011-04-19 11:10:00,54.85,54.87,54.59,54.64,32600.0,39.9662,39.9807,39.7767,39.8131,32600.0
2011-04-19 11:20:00,54.64,54.64,54.44,54.44,48800.0,39.8131,39.8131,39.6674,39.6674,48800.0
2011-04-19 11:30:00,54.44,54.62,54.42,54.6,146200.0,39.6674,39.7986,39.6528,39.784,146200.0
2011-04-19 11:40:00,54.56,54.56,54.43,54.45,28000.0,39.7549,39.7549,39.6601,39.6747,28000.0
2011-04-19 11:50:00,54.46,54.54,54.41,54.5,91800.0,39.682,39.7403,39.6456,39.7111,91800.0
2011-04-19 12:00:00,54.5,54.52,54.4,54.52,50200.0,39.7111,39.7257,39.6383,39.7257,50200.0
2011-04-19 12:10:00,54.49,54.52,54.41,54.42,36600.0,39.7038,39.7257,39.6456,39.6528,36600.0
2011-04-19 12:20:00,54.41,54.41,54.29,54.32,56600.0,39.6456,39.6456,39.5581,39.58,56600.0
2011-04-19 12:30:00,54.3,54.45,54.24,54.4,79200.0,39.5654,39.6747,39.5217,39.6383,79200.0
2011-04-19 12:40:00,54.4,54.41,54.31,54.35,52400.0,39.6383,39.6456,39.5727,39.6018,52400.0
2011-04-19 12:50:00,54.32,54.4,54.32,54.35,42800.0,39.58,39.6383,39.58,39.6018,42800.0
2011-04-19 13:00:00,54.38,54.48,54.35,54.42,100400.0,39.6237,39.6966,39.6018,39.6528,100400.0
2011-04-19 13:10:00,54.42,54.5,54.4,54.42,65400.0,39.6528,39.7111,39.6383,39.6528,65400.0
2011-04-19 13:20:00,54.44,54.53,54.44,54.51,50200.0,39.6674,39.733,39.6674,39.7184,50200.0
2011-04-19 13:30:00,54.51,54.52,54.45,54.47,44200.0,39.7184,39.7257,39.6747,39.6893,44200.0
2011-04-19 13:40:00,54.47,54.55,54.43,54.55,60400.0,39.6893,39.7476,39.6601,39.7476,60400.0
2011-04-19 13:50:00,54.54,54.55,54.48,54.52,32400.0,39.7403,39.7476,39.6966,39.7257,32400.0
2011-04-19 14:00:00,54.54,54.7,54.54,54.69,51200.0,39.7403,39.8569,39.7403,39.8496,51200.0
2011-04-19 14:10:00,54.68,54.81,54.68,54.79,47400.0,39.8423,39.937,39.8423,39.9224,47400.0
2011-04-19 14:20:00,54.81,54.87,54.59,54.66,89200.0,39.937,39.9807,39.7767,39.8277,89200.0
2011-04-19 14:30:00,54.66,54.77,54.58,54.74,53800.0,39.8277,39.9079,39.7694,39.886,53800.0
2011-04-19 14:40:00,54.74,54.83,54.71,54.72,50200.0,39.886,39.9516,39.8641,39.8714,50200.0
2011-04-19 14:50:00,54.72,54.78,54.66,54.68,51600.0,39.8714,39.9152,39.8277,39.8423,51600.0
2011-04-19 15:00:00,54.69,54.83,54.69,54.77,79800.0,39.8496,39.9516,39.8496,39.9079,79800.0
2011-04-19 15:10:00,54.78,54.81,54.73,54.73,58200.0,39.9152,39.937,39.8787,39.8787,58200.0
2011-04-19 15:20:00,54.73,54.77,54.68,54.73,62600.0,39.8787,39.9079,39.8423,39.8787,62600.0
2011-04-19 15:30:00,54.73,54.88,54.73,54.82,90400.0,39.8787,39.988,39.8787,39.9443,90400.0
2011-04-19 15:40:00,54.81,54.82,54.69,54.71,215200.0,39.937,39.9443,39.8496,39.8641,215200.0
2011-04-19 15:50:00,54.72,54.79,54.7,54.74,192800.0,39.8714,39.9224,39.8569,39.886,192800.0
2011-04-20 09:30:00,55.67,55.84,55.5,55.54,109800.0,40.5636,40.6875,40.4398,40.4689,109800.0
2011-04-20 09:40:00,55.56,55.7,55.35,55.62,107800.0,40.4835,40.5855,40.3305,40.5272,107800.0
2011-04-20 09:50:00,55.6,55.63,55.29,55.44,60000.0,40.5126,40.5345,40.2868,40.3961,60000.0
2011-04-20 10:00:00,55.45,55.49,55.26,55.39,65800.0,40.4033,40.4325,40.2649,40.3596,65800.0
2011-04-20 10:10:00,55.38,55.48,55.23,55.34,125200.0,40.3523,40.4252,40.243,40.3232,125200.0
2011-04-20 10:20:00,55.33,55.48,55.29,55.48,82400.0,40.3159,40.4252,40.2868,40.4252,82400.0
2011-04-20 10:30:00,55.48,55.7,55.44,55.68,190600.0,40.4252,40.5855,40.3961,40.5709,190600.0
2011-04-20 10:40:00,55.7,55.7,55.42,55.42,85600.0,40.5855,40.5855,40.3815,40.3815,85600.0
2011-04-20 10:50:00,55.44,55.65,55.4,55.62,71000.0,40.3961,40.5491,40.3669,40.5272,71000.0
2011-04-20 11:00:00,55.63,55.79,55.58,55.77,80800.0,40.5345,40.6511,40.4981,40.6365,80800.0
2011-04-20 11:10:00,55.76,55.85,55.7,55.7,55200.0,40.6292,40.6948,40.5855,40.5855,55200.0
2011-04-20 11:20:00,55.72,55.79,55.63,55.77,33400.0,40.6001,40.6511,40.5345,40.6365,33400.0
2011-04-20 11:30:00,55.8,55.92,55.74,55.76,55800.0,40.6584,40.7458,40.6147,40.6292,55800.0
2011-04-20 11:40:00,55.76,56.01,55.76,55.94,79400.0,40.6292,40.8114,40.6292,40.7604,79400.0
2011-04-20 11:50:00,55.92,55.98,55.87,55.9,43400.0,40.7458,40.7895,40.7094,40.7312,43400.0
2011-04-20 12:00:00,55.93,55.94,55.83,55.85,52200.0,40.7531,40.7604,40.6802,40.6948,52200.0
2011-04-20 12:10:00,55.85,55.9,55.8,55.87,162200.0,40.6948,40.7312,40.6584,40.7094,162200.0
2011-04-20 12:20:00,55.85,55.9,55.73,55.77,71600.0,40.6948,40.7312,40.6074,40.6365,71600.0
2011-04-20 12:30:00,55.77,55.85,55.77,55.84,64800.0,40.6365,40.6948,40.6365,40.6875,64800.0
2011-04-20 12:40:00,55.84,55.88,55.67,55.67,59800.0,40.6875,40.7167,40.5636,40.5636,59800.0
2011-04-20 12:50:00,55.67,55.71,55.54,55.6,54600.0,40.5636,40.5928,40.4689,40.5126,54600.0
2011-04-20 13:00:00,55.6,55.76,55.58,55.72,39800.0,40.5126,40.6292,40.4981,40.6001,39800.0
2011-04-20 13:10:00,55.73,55.77,55.65,55.75,109200.0,40.6074,40.6365,40.5491,40.6219,109200.0
2011-04-20 13:20:00,55.76,55.82,55.67,55.71,59800.0,40.6292,40.6729,40.5636,40.5928,59800.0
2011-04-20 13:30:00,55.71,55.71,55.58,55.63,44600.0,40.5928,40.5928,40.4981,40.5345,44600.0
2011-04-20 13:40:00,55.62,55.74,55.62,55.74,59600.0,40.5272,40.6147,40.5272,40.6147,59600.0
2011-04-20 13:50:00,55.76,55.83,55.73,55.83,57600.0,40.6292,40.6802,40.6074,40.6802,57600.0
2011-04-20 14:00:00,55.83,55.87,55.75,55.77,73800.0,40.6802,40.7094,40.6219,40.6365,73800.0
2011-04-20 14:10:00,55.77,55.79,55.71,55.76,66800.0,40.6365,40.6511,40.5928,40.6292,66800.0
2011-04-20 14:20:00,55.76,55.79,55.67,55.71,70200.0,40.6292,40.6511,40.5636,40.5928,70200.0
2011-04-20 14:30:00,55.71,55.85,55.71,55.85,122400.0,40.5928,40.6948,40.5928,40.6948,122400.0
2011-04-20 14:40:00,55.85,55.87,55.76,55.8,54000.0,40.6948,40.7094,40.6292,40.6584,54000.0
2011-04-20 14:50:00,55.8,55.9,55.77,55.82,95000.0,40.6584,40.7312,40.6365,40.6729,95000.0
2011-04-20 15:00:00,55.81,55.85,55.74,55.8,61600.0,40.6657,40.6948,40.6147,40.6584,61600.0
2011-04-20 15:10:00,55.8,55.86,55.74,55.77,71200.0,40.6584,40.7021,40.6147,40.6365,71200.0
2011-04-20 15:20:00,55.77,55.84,55.71,55.84,75800.0,40.6365,40.6875,40.5928,40.6875,75800.0
2011-04-20 15:30:00,55.85,55.88,55.79,55.87,111000.0,40.6948,40.7167,40.6511,40.7094,111000.0
2011-04-20 15:40:00,55.88,55.93,55.85,55.9,171600.0,40.7167,40.7531,40.6948,40.7312,171600.0
2011-04-20 15:50:00,55.91,55.95,55.85,55.87,299200.0,40.7385,40.7677,40.6948,40.7094,299200.0
2011-04-21 09:30:00,55.67,56.04,55.59,56.03,94000.0,40.5636,40.8332,40.5054,40.826,94000.0
2011-04-21 09:40:00,56.05,56.14,55.83,55.99,134600.0,40.8405,40.9061,40.6802,40.7968,134600.0
2011-04-21 09:50:00,55.99,55.99,55.57,55.62,64600.0,40.7968,40.7968,40.4908,40.5272,64600.0
2011-04-21 10:00:00,55.65,55.65,55.3,55.54,134000.0,40.5491,40.5491,40.294,40.4689,134000.0
2011-04-21 10:10:00,55.54,55.59,55.4,55.46,37000.0,40.4689,40.5054,40.3669,40.4106,37000.0
2011-04-21 10:20:00,55.47,55.56,55.45,55.49,16000.0,40.4179,40.4835,40.4033,40.4325,16000.0
2011-04-21 10:30:00,55.49,55.57,55.39,55.52,18600.0,40.4325,40.4908,40.3596,40.4544,18600.0
2011-04-21 10:40:00,55.54,55.63,55.54,55.54,31000.0,40.4689,40.5345,40.4689,40.4689,31000.0
2011-04-21 10:50:00,55.56,55.73,55.56,55.71,38000.0,40.4835,40.6074,40.4835,40.5928,38000.0
2011-04-21 11:00:00,55.7,55.8,55.66,55.79,59800.0,40.5855,40.6584,40.5564,40.6511,59800.0
2011-04-21 11:10:00,55.79,55.79,55.59,55.66,31000.0,40.6511,40.6511,40.5054,40.5564,31000.0
2011-04-21 11:20:00,55.65,55.71,55.57,55.7,26400.0,40.5491,40.5928,40.4908,40.5855,26400.0
2011-04-21 11:30:00,55.71,55.8,55.63,55.68,23400.0,40.5928,40.6584,40.5345,40.5709,23400.0
2011-04-21 11:40:00,55.67,55.69,55.58,55.63,14400.0,40.5636,40.5782,40.4981,40.5345,14400.0
2011-04-21 11:50:00,55.64,55.66,55.46,55.49,80800.0,40.5418,40.5564,40.4106,40.4325,80800.0
2011-04-21 12:00:00,55.49,55.52,55.43,55.48,45400.0,40.4325,40.4544,40.3888,40.4252,45400.0
2011-04-21 12:10:00,55.49,55.49,55.42,55.45,18800.0,40.4325,40.4325,40.3815,40.4033,18800.0
2011-04-21 12:20:00,55.45,55.58,55.42,55.54,28600.0,40.4033,40.4981,40.3815,40.4689,28600.0
2011-04-21 12:30:00,55.52,55.59,55.51,55.58,13400.0,40.4544,40.5054,40.4471,40.4981,13400.0
2011-04-21 12:40:00,55.59,55.68,55.56,55.68,17400.0,40.5054,40.5709,40.4835,40.5709,17400.0
2011-04-21 12:50:00,55.68,55.77,55.63,55.66,29800.0,40.5709,40.6365,40.5345,40.5564,29800.0
2011-04-21 13:00:00,55.67,55.79,55.66,55.78,38200.0,40.5636,40.6511,40.5564,40.6438,38200.0
2011-04-21 13:10:00,55.77,55.87,55.76,55.85,15200.0,40.6365,40.7094,40.6292,40.6948,15200.0
2011-04-21 13:20:00,55.84,55.84,55.78,55.8,9800.0,40.6875,40.6875,40.6438,40.6584,9800.0
2011-04-21 13:30:00,55.82,55.97,55.82,55.95,19800.0,40.6729,40.7822,40.6729,40.7677,19800.0
2011-04-21 13:40:00,55.95,55.97,55.91,55.93,17200.0,40.7677,40.7822,40.7385,40.7531,17200.0
2011-04-21 13:50:00,55.93,55.96,55.86,55.96,34000.0,40.7531,40.775,40.7021,40.775,34000.0
2011-04-21 14:00:00,55.93,55.93,55.79,55.86,20800.0,40.7531,40.7531,40.6511,40.7021,20800.0
2011-04-21 14:10:00,55.86,55.91,55.84,55.88,22800.0,40.7021,40.7385,40.6875,40.7167,22800.0
2011-04-21 14:20:00,55.88,55.92,55.84,55.91,23000.0,40.7167,40.7458,40.6875,40.7385,23000.0
2011-04-21 14:30:00,55.91,55.96,55.88,55.91,24800.0,40.7385,40.775,40.7167,40.7385,24800.0
2011-04-21 14:40:00,55.91,55.92,55.85,55.87,38000.0,40.7385,40.7458,40.6948,40.7094,38000.0
2011-04-21 14:50:00,55.88,55.95,55.85,55.87,60600.0,40.7167,40.7677,40.6948,40.7094,60600.0
2011-04-21 15:00:00,55.85,55.96,55.83,55.95,51600.0,40.6948,40.775,40.6802,40.7677,51600.0
2011-04-21 15:10:00,55.95,55.95,55.85,55.88,45600.0,40.7677,40.7677,40.6948,40.7167,45600.0
2011-04-21 15:20:00,55.88,55.92,55.8,55.85,65200.0,40.7167,40.7458,40.6584,40.6948,65200.0
2011-04-21 15:30:00,55.85,55.96,55.83,55.86,73800.0,40.6948,40.775,40.6802,40.7021,73800.0
2011-04-21 15:40:00,55.85,56.04,55.85,55.99,136600.0,40.6948,40.8332,40.6948,40.7968,136600.0
2011-04-21 15:50:00,55.98,56.02,55.92,55.94,200000.0,40.7895,40.8187,40.7458,40.7604,200000.0
2011-04-25 09:30:00,55.99,56.1,55.93,55.95,43200.0,40.7968,40.877,40.7531,40.7677,43200.0
2011-04-25 09:40:00,55.95,55.96,55.75,55.77,43000.0,40.7677,40.775,40.6219,40.6365,43000.0
2011-04-25 09:50:00,55.79,55.87,55.72,55.85,63000.0,40.6511,40.7094,40.6001,40.6948,63000.0
2011-04-25 10:00:00,55.87,55.91,55.41,55.44,89400.0,40.7094,40.7385,40.3742,40.3961,89400.0
2011-04-25 10:10:00,55.42,55.49,55.24,55.24,53600.0,40.3815,40.4325,40.2503,40.2503,53600.0
2011-04-25 10:20:00,55.23,55.25,54.87,55.11,81000.0,40.243,40.2576,39.9807,40.1556,81000.0
2011-04-25 10:30:00,55.1,55.13,54.89,55.07,63800.0,40.1483,40.1702,39.9953,40.1265,63800.0
2011-04-25 10:40:00,55.09,55.18,55.03,55.08,81600.0,40.141,40.2066,40.0973,40.1337,81600.0
2011-04-25 10:50:00,55.13,55.25,55.0,55.07,86400.0,40.1702,40.2576,40.0755,40.1265,86400.0
2011-04-25 11:00:00,55.07,55.14,54.97,55.04,87600.0,40.1265,40.1775,40.0536,40.1046,87600.0
2011-04-25 11:10:00,55.03,55.23,54.97,55.23,74000.0,40.0973,40.243,40.0536,40.243,74000.0
2011-04-25 11:20:00,55.22,55.25,55.1,55.19,30000.0,40.2358,40.2576,40.1483,40.2139,30000.0
2011-04-25 11:30:00,55.19,55.21,55.1,55.13,21600.0,40.2139,40.2285,40.1483,40.1702,21600.0
2011-04-25 11:40:00,55.17,55.2,55.05,55.06,27400.0,40.1993,40.2212,40.1119,40.1192,27400.0
2011-04-25 11:50:00,55.08,55.14,55.04,55.08,25400.0,40.1337,40.1775,40.1046,40.1337,25400.0
2011-04-25 12:00:00,55.1,55.24,55.06,55.22,28200.0,40.1483,40.2503,40.1192,40.2358,28200.0
2011-04-25 12:10:00,55.21,55.21,55.04,55.09,27400.0,40.2285,40.2285,40.1046,40.141,27400.0
2011-04-25 12:20:00,55.07,55.2,55.05,55.2,30000.0,40.1265,40.2212,40.1119,40.2212,30000.0
2011-04-25 12:30:00,55.2,55.22,55.19,55.2,19200.0,40.2212,40.2358,40.2139,40.2212,19200.0
2011-04-25 12:40:00,55.19,55.2,55.09,55.13,26000.0,40.2139,40.2212,40.141,40.1702,26000.0
2011-04-25 12:50:00,55.13,55.24,55.09,55.1,34600.0,40.1702,40.2503,40.141,40.1483,34600.0
2011-04-25 13:00:00,55.11,55.15,55.06,55.06,25600.0,40.1556,40.1848,40.1192,40.1192,25600.0
2011-04-25 13:10:00,55.07,55.1,55.0,55.1,62400.0,40.1265,40.1483,40.0755,40.1483,62400.0
2011-04-25 13:20:00,55.1,55.18,55.06,55.15,23600.0,40.1483,40.2066,40.1192,40.1848,23600.0
2011-04-25 13:30:00,55.15,55.24,55.15,55.22,14400.0,40.1848,40.2503,40.1848,40.2358,14400.0
2011-04-25 13:40:00,55.22,55.22,55.11,55.15,20800.0,40.2358,40.2358,40.1556,40.1848,20800.0
2011-04-25 13:50:00,55.14,55.21,55.11,55.15,11200.0,40.1775,40.2285,40.1556,40.1848,11200.0
2011-04-25 14:00:00,55.15,55.22,55.12,55.13,33600.0,40.1848,40.2358,40.1629,40.1702,33600.0
2011-04-25 14:10:00,55.13,55.3,55.12,55.24,42600.0,40.1702,40.294,40.1629,40.2503,42600.0
2011-04-25 14:20:00,55.24,55.29,55.2,55.22,40800.0,40.2503,40.2868,40.2212,40.2358,40800.0
2011-04-25 14:30:00,55.23,55.29,55.18,55.27,66400.0,40.243,40.2868,40.2066,40.2722,66400.0
2011-04-25 14:40:00,55.26,55.29,55.19,55.19,30400.0,40.2649,40.2868,40.2139,40.2139,30400.0
2011-04-25 14:50:00,55.18,55.3,55.16,55.27,23400.0,40.2066,40.294,40.192,40.2722,23400.0
2011-04-25 15:00:00,55.28,55.29,55.16,55.17,30000.0,40.2795,40.2868,40.192,40.1993,30000.0
2011-04-25 15:10:00,55.16,55.22,55.12,55.18,41800.0,40.192,40.2358,40.1629,40.2066,41800.0
2011-04-25 15:20:00,55.18,55.28,55.13,55.27,21200.0,40.2066,40.2795,40.1702,40.2722,21200.0
2011-04-25 15:30:00,55.27,55.32,55.24,55.27,47800.0,40.2722,40.3086,40.2503,40.2722,47800.0
2011-04-25 15:40:00,55.27,55.3,55.13,55.13,110800.0,40.2722,40.294,40.1702,40.1702,110800.0
2011-04-25 15:50:00,55.15,55.21,55.11,55.2,145600.0,40.1848,40.2285,40.1556,40.2212,145600.0
2011-04-26 09:30:00,55.37,55.65,55.29,55.3,65000.0,40.3451,40.5491,40.2868,40.294,65000.0
2011-04-26 09:40:00,55.25,55.26,54.99,55.09,74600.0,40.2576,40.2649,40.0682,40.141,74600.0
2011-04-26 09:50:00,55.1,55.28,55.1,55.1,22000.0,40.1483,40.2795,40.1483,40.1483,22000.0
2011-04-26 10:00:00,55.09,55.23,55.02,55.02,79600.0,40.141,40.243,40.09,40.09,79600.0
2011-04-26 10:10:00,55.0,55.21,55.0,55.15,57200.0,40.0755,40.2285,40.0755,40.1848,57200.0
2011-04-26 10:20:00,55.15,55.4,55.14,55.35,54800.0,40.1848,40.3669,40.1775,40.3305,54800.0
2011-04-26 10:30:00,55.35,55.4,55.23,55.29,57200.0,40.3305,40.3669,40.243,40.2868,57200.0
2011-04-26 10:40:00,55.32,55.52,55.3,55.52,50400.0,40.3086,40.4544,40.294,40.4544,50400.0
2011-04-26 10:50:00,55.52,55.58,55.45,55.47,54000.0,40.4544,40.4981,40.4033,40.4179,54000.0
2011-04-26 11:00:00,55.47,55.6,55.44,55.47,75400.0,40.4179,40.5126,40.3961,40.4179,75400.0
2011-04-26 11:10:00,55.48,55.59,55.48,55.58,24800.0,40.4252,40.5054,40.4252,40.4981,24800.0
2011-04-26 11:20:00,55.58,55.75,55.57,55.68,78800.0,40.4981,40.6219,40.4908,40.5709,78800.0
2011-04-26 11:30:00,55.67,55.77,55.66,55.7,46800.0,40.5636,40.6365,40.5564,40.5855,46800.0
2011-04-26 11:40:00,55.72,55.73,55.65,55.66,49600.0,40.6001,40.6074,40.5491,40.5564,49600.0
2011-04-26 11:50:00,55.66,55.71,55.62,55.66,52400.0,40.5564,40.5928,40.5272,40.5564,52400.0
2011-04-26 12:00:00,55.67,55.77,55.63,55.69,29400.0,40.5636,40.6365,40.5345,40.5782,29400.0
2011-04-26 12:10:00,55.7,55.79,55.7,55.72,19200.0,40.5855,40.6511,40.5855,40.6001,19200.0
2011-04-26 12:20:00,55.74,55.82,55.63,55.65,33600.0,40.6147,40.6729,40.5345,40.5491,33600.0
2011-04-26 12:30:00,55.63,55.71,55.59,55.71,53600.0,40.5345,40.5928,40.5054,40.5928,53600.0
2011-04-26 12:40:00,55.7,55.77,55.66,55.68,29800.0,40.5855,40.6365,40.5564,40.5709,29800.0
2011-04-26 12:50:00,55.69,55.81,55.65,55.81,49600.0,40.5782,40.6657,40.5491,40.6657,49600.0
2011-04-26 13:00:00,55.77,55.77,55.64,55.64,22800.0,40.6365,40.6365,40.5418,40.5418,22800.0
2011-04-26 13:10:00,55.64,55.69,55.63,55.65,30000.0,40.5418,40.5782,40.5345,40.5491,30000.0
2011-04-26 13:20:00,55.66,55.7,55.65,55.66,16800.0,40.5564,40.5855,40.5491,40.5564,16800.0
2011-04-26 13:30:00,55.66,55.66,55.47,55.49,39800.0,40.5564,40.5564,40.4179,40.4325,39800.0
2011-04-26 13:40:00,55.5,55.52,55.34,55.4,28200.0,40.4398,40.4544,40.3232,40.3669,28200.0
2011-04-26 13:50:00,55.41,55.44,55.38,55.38,11800.0,40.3742,40.3961,40.3523,40.3523,11800.0
2011-04-26 14:00:00,55.38,55.49,55.37,55.45,58400.0,40.3523,40.4325,40.3451,40.4033,58400.0
2011-04-26 14:10:00,55.45,55.52,55.44,55.48,34800.0,40.4033,40.4544,40.3961,40.4252,34800.0
2011-04-26 14:20:00,55.48,55.58,55.46,55.56,49000.0,40.4252,40.4981,40.4106,40.4835,49000.0
2011-04-26 14:30:00,55.56,55.6,55.46,55.46,49200.0,40.4835,40.5126,40.4106,40.4106,49200.0
2011-04-26 14:40:00,55.46,55.53,55.46,55.52,39400.0,40.4106,40.4616,40.4106,40.4544,39400.0
2011-04-26 14:50:00,55.52,55.56,55.47,55.54,27600.0,40.4544,40.4835,40.4179,40.4689,27600.0
2011-04-26 15:00:00,55.54,55.77,55.54,55.77,35400.0,40.4689,40.6365,40.4689,40.6365,35400.0
2011-04-26 15:10:00,55.77,55.85,55.7,55.79,81600.0,40.6365,40.6948,40.5855,40.6511,81600.0
2011-04-26 15:20:00,55.79,55.79,55.7,55.7,66200.0,40.6511,40.6511,40.5855,40.5855,66200.0
2011-04-26 15:30:00,55.72,55.82,55.71,55.72,47600.0,40.6001,40.6729,40.5928,40.6001,47600.0
2011-04-26 15:40:00,55.73,55.87,55.72,55.83,90000.0,40.6074,40.7094,40.6001,40.6802,90000.0
2011-04-26 15:50:00,55.83,55.88,55.77,55.85,199400.0,40.6802,40.7167,40.6365,40.6948,199400.0
2011-04-27 09:30:00,56.01,56.1,55.51,55.63,110000.0,40.8114,40.877,40.4471,40.5345,110000.0
2011-04-27 09:40:00,55.63,55.69,55.37,55.42,70800.0,40.5345,40.5782,40.3451,40.3815,70800.0
2011-04-27 09:50:00,55.45,55.46,55.12,55.18,68800.0,40.4033,40.4106,40.1629,40.2066,68800.0
2011-04-27 10:00:00,55.16,55.22,54.92,54.97,130800.0,40.192,40.2358,40.0172,40.0536,130800.0
2011-04-27 10:10:00,54.97,55.09,54.82,54.9,51600.0,40.0536,40.141,39.9443,40.0026,51600.0
2011-04-27 10:20:00,54.9,54.95,54.8,54.91,44200.0,40.0026,40.039,39.9297,40.0099,44200.0
2011-04-27 10:30:00,54.9,55.0,54.6,54.9,85000.0,40.0026,40.0755,39.784,40.0026,85000.0
2011-04-27 10:40:00,54.89,54.93,54.74,54.82,109600.0,39.9953,40.0245,39.886,39.9443,109600.0
2011-04-27 10:50:00,54.82,54.86,54.76,54.78,41600.0,39.9443,39.9734,39.9006,39.9152,41600.0
2011-04-27 11:00:00,54.79,54.99,54.76,54.99,39800.0,39.9224,40.0682,39.9006,40.0682,39800.0
2011-04-27 11:10:00,54.99,55.04,54.95,54.99,36600.0,40.0682,40.1046,40.039,40.0682,36600.0
2011-04-27 11:20:00,54.98,54.98,54.85,54.94,31000.0,40.0609,40.0609,39.9662,40.0317,31000.0
2011-04-27 11:30:00,54.94,55.02,54.85,55.02,24800.0,40.0317,40.09,39.9662,40.09,24800.0
2011-04-27 11:40:00,55.03,55.15,55.03,55.05,49400.0,40.0973,40.1848,40.0973,40.1119,49400.0
2011-04-27 11:50:00,55.06,55.06,54.98,55.02,38000.0,40.1192,40.1192,40.0609,40.09,38000.0
2011-04-27 12:00:00,55.01,55.13,54.99,55.06,86400.0,40.0827,40.1702,40.0682,40.1192,86400.0
2011-04-27 12:10:00,55.06,55.19,55.05,55.15,28400.0,40.1192,40.2139,40.1119,40.1848,28400.0
2011-04-27 12:20:00,55.13,55.13,55.04,55.07,31200.0,40.1702,40.1702,40.1046,40.1265,31200.0
2011-04-27 12:30:00,55.06,55.37,55.02,55.37,75000.0,40.1192,40.3451,40.09,40.3451,75000.0
2011-04-27 12:40:00,55.34,55.43,55.19,55.27,64200.0,40.3232,40.3888,40.2139,40.2722,64200.0
2011-04-27 12:50:00,55.24,55.33,55.2,55.27,23600.0,40.2503,40.3159,40.2212,40.2722,23600.0
2011-04-27 13:00:00,55.26,55.43,55.19,55.43,18600.0,40.2649,40.3888,40.2139,40.3888,18600.0
2011-04-27 13:10:00,55.41,55.52,55.32,55.5,18600.0,40.3742,40.4544,40.3086,40.4398,18600.0
2011-04-27 13:20:00,55.49,55.52,55.31,55.31,26600.0,40.4325,40.4544,40.3013,40.3013,26600.0
2011-04-27 13:30:00,55.27,55.33,55.24,55.31,39200.0,40.2722,40.3159,40.2503,40.3013,39200.0
2011-04-27 13:40:00,55.31,55.44,55.31,55.36,42000.0,40.3013,40.3961,40.3013,40.3378,42000.0
2011-04-27 13:50:00,55.35,55.5,55.35,55.47,59200.0,40.3305,40.4398,40.3305,40.4179,59200.0
2011-04-27 14:00:00,55.48,55.56,55.46,55.47,51800.0,40.4252,40.4835,40.4106,40.4179,51800.0
2011-04-27 14:10:00,55.48,55.49,55.28,55.34,53000.0,40.4252,40.4325,40.2795,40.3232,53000.0
2011-04-27 14:20:00,55.36,55.47,55.33,55.34,45200.0,40.3378,40.4179,40.3159,40.3232,45200.0
2011-04-27 14:30:00,55.34,55.55,55.33,55.53,36600.0,40.3232,40.4762,40.3159,40.4616,36600.0
2011-04-27 14:40:00,55.53,55.56,55.42,55.43,49200.0,40.4616,40.4835,40.3815,40.3888,49200.0
2011-04-27 14:50:00,55.44,55.63,55.43,55.58,30400.0,40.3961,40.5345,40.3888,40.4981,30400.0
2011-04-27 15:00:00,55.59,55.64,55.55,55.58,36400.0,40.5054,40.5418,40.4762,40.4981,36400.0
2011-04-27 15:10:00,55.59,55.7,55.59,55.7,47800.0,40.5054,40.5855,40.5054,40.5855,47800.0
2011-04-27 15:20:00,55.7,55.74,55.65,55.7,70200.0,40.5855,40.6147,40.5491,40.5855,70200.0
2011-04-27 15:30:00,55.69,55.99,55.69,55.97,145200.0,40.5782,40.7968,40.5782,40.7822,145200.0
2011-04-27 15:40:00,55.99,56.0,55.83,55.85,148400.0,40.7968,40.8041,40.6802,40.6948,148400.0
2011-04-27 15:50:00,55.85,55.9,55.77,55.88,215600.0,40.6948,40.7312,40.6365,40.7167,215600.0
2011-04-28 09:30:00,55.81,55.81,55.19,55.26,154600.0,40.6657,40.6657,40.2139,40.2649,154600.0
2011-04-28 09:40:00,55.22,55.56,55.17,55.56,128600.0,40.2358,40.4835,40.1993,40.4835,128600.0
2011-04-28 09:50:00,55.55,55.75,55.49,55.69,156800.0,40.4762,40.6219,40.4325,40.5782,156800.0
2011-04-28 10:00:00,55.69,55.9,55.69,55.87,195400.0,40.5782,40.7312,40.5782,40.7094,195400.0
2011-04-28 10:10:00,55.87,55.91,55.74,55.81,62800.0,40.7094,40.7385,40.6147,40.6657,62800.0
2011-04-28 10:20:00,55.84,55.84,55.51,55.52,104600.0,40.6875,40.6875,40.4471,40.4544,104600.0
2011-04-28 10:30:00,55.55,55.85,55.54,55.82,63600.0,40.4762,40.6948,40.4689,40.6729,63600.0
2011-04-28 10:40:00,55.84,55.97,55.81,55.9,101000.0,40.6875,40.7822,40.6657,40.7312,101000.0
2011-04-28 10:50:00,55.88,56.02,55.87,56.02,70000.0,40.7167,40.8187,40.7094,40.8187,70000.0
2011-04-28 11:00:00,56.02,56.27,55.94,56.26,172600.0,40.8187,41.0008,40.7604,40.9935,172600.0
2011-04-28 11:10:00,56.24,56.26,56.12,56.26,50600.0,40.979,40.9935,40.8915,40.9935,50600.0
2011-04-28 11:20:00,56.26,56.52,56.26,56.4,84000.0,40.9935,41.183,40.9935,41.0956,84000.0
2011-04-28 11:30:00,56.38,56.46,56.18,56.18,106600.0,41.081,41.1393,40.9353,40.9353,106600.0
2011-04-28 11:40:00,56.18,56.3,56.06,56.09,90400.0,40.9353,41.0227,40.8478,40.8697,90400.0
2011-04-28 11:50:00,56.12,56.13,55.94,56.05,82400.0,40.8915,40.8988,40.7604,40.8405,82400.0
2011-04-28 12:00:00,56.05,56.05,55.77,55.87,45200.0,40.8405,40.8405,40.6365,40.7094,45200.0
2011-04-28 12:10:00,55.88,56.08,55.87,56.08,61000.0,40.7167,40.8624,40.7094,40.8624,61000.0
2011-04-28 12:20:00,56.08,56.13,56.02,56.12,60800.0,40.8624,40.8988,40.8187,40.8915,60800.0
2011-04-28 12:30:00,56.13,56.17,56.09,56.12,20000.0,40.8988,40.928,40.8697,40.8915,20000.0
2011-04-28 12:40:00,56.13,56.16,55.99,56.01,24600.0,40.8988,40.9207,40.7968,40.8114,24600.0
2011-04-28 12:50:00,56.0,56.01,55.92,55.92,32200.0,40.8041,40.8114,40.7458,40.7458,32200.0
2011-04-28 13:00:00,55.93,56.0,55.85,55.85,15200.0,40.7531,40.8041,40.6948,40.6948,15200.0
2011-04-28 13:10:00,55.85,55.85,55.52,55.54,100000.0,40.6948,40.6948,40.4544,40.4689,100000.0
2011-04-28 13:20:00,55.53,55.7,55.52,55.68,42800.0,40.4616,40.5855,40.4544,40.5709,42800.0
2011-04-28 13:30:00,55.7,55.71,55.6,55.67,30600.0,40.5855,40.5928,40.5126,40.5636,30600.0
2011-04-28 13:40:00,55.67,55.8,55.59,55.62,46200.0,40.5636,40.6584,40.5054,40.5272,46200.0
2011-04-28 13:50:00,55.63,55.79,55.63,55.74,22000.0,40.5345,40.6511,40.5345,40.6147,22000.0
2011-04-28 14:00:00,55.73,55.8,55.71,55.78,22000.0,40.6074,40.6584,40.5928,40.6438,22000.0
2011-04-28 14:10:00,55.79,55.85,55.75,55.85,32200.0,40.6511,40.6948,40.6219,40.6948,32200.0
2011-04-28 14:20:00,55.87,55.97,55.82,55.88,39200.0,40.7094,40.7822,40.6729,40.7167,39200.0
2011-04-28 14:30:00,55.87,55.88,55.8,55.85,26600.0,40.7094,40.7167,40.6584,40.6948,26600.0
2011-04-28 14:40:00,55.85,55.98,55.82,55.88,37000.0,40.6948,40.7895,40.6729,40.7167,37000.0
2011-04-28 14:50:00,55.85,55.88,55.82,55.83,37400.0,40.6948,40.7167,40.6729,40.6802,37400.0
2011-04-28 15:00:00,55.82,55.84,55.74,55.77,31200.0,40.6729,40.6875,40.6147,40.6365,31200.0
2011-04-28 15:10:00,55.76,55.88,55.75,55.83,40600.0,40.6292,40.7167,40.6219,40.6802,40600.0
2011-04-28 15:20:00,55.82,55.93,55.82,55.9,62400.0,40.6729,40.7531,40.6729,40.7312,62400.0
2011-04-28 15:30:00,55.89,56.04,55.89,56.0,133200.0,40.7239,40.8332,40.7239,40.8041,133200.0
2011-04-28 15:40:00,55.99,56.13,55.93,56.07,126000.0,40.7968,40.8988,40.7531,40.8551,126000.0
2011-04-28 15:50:00,56.06,56.09,55.97,56.0,169400.0,40.8478,40.8697,40.7822,40.8041,169400.0
2011-04-29 09:30:00,55.93,56.21,55.78,55.85,94600.0,40.7531,40.9571,40.6438,40.6948,94600.0
2011-04-29 09:40:00,55.89,55.96,55.64,55.65,63000.0,40.7239,40.775,40.5418,40.5491,63000.0
2011-04-29 09:50:00,55.65,55.82,55.55,55.57,99400.0,40.5491,40.6729,40.4762,40.4908,99400.0
2011-04-29 10:00:00,55.56,55.74,55.54,55.69,46400.0,40.4835,40.6147,40.4689,40.5782,46400.0
2011-04-29 10:10:00,55.71,56.21,55.71,56.2,77400.0,40.5928,40.9571,40.5928,40.9498,77400.0
2011-04-29 10:20:00,56.21,56.25,56.18,56.23,27000.0,40.9571,40.9863,40.9353,40.9717,27000.0
2011-04-29 10:30:00,56.21,56.22,55.89,55.93,51400.0,40.9571,40.9644,40.7239,40.7531,51400.0
2011-04-29 10:40:00,55.93,55.99,55.81,55.98,69800.0,40.7531,40.7968,40.6657,40.7895,69800.0
2011-04-29 10:50:00,55.98,55.99,55.92,55.93,13600.0,40.7895,40.7968,40.7458,40.7531,13600.0
2011-04-29 11:00:00,55.93,55.97,55.85,55.94,15400.0,40.7531,40.7822,40.6948,40.7604,15400.0
2011-04-29 11:10:00,55.93,55.95,55.89,55.9,11200.0,40.7531,40.7677,40.7239,40.7312,11200.0
2011-04-29 11:20:00,55.92,56.07,55.91,56.01,45000.0,40.7458,40.8551,40.7385,40.8114,45000.0
2011-04-29 11:30:00,56.0,56.16,56.0,56.12,28800.0,40.8041,40.9207,40.8041,40.8915,28800.0
2011-04-29 11:40:00,56.13,56.16,56.02,56.13,36200.0,40.8988,40.9207,40.8187,40.8988,36200.0
2011-04-29 11:50:00,56.12,56.31,56.06,56.29,94800.0,40.8915,41.03,40.8478,41.0154,94800.0
2011-04-29 12:00:00,56.29,56.43,56.29,56.38,45000.0,41.0154,41.1174,41.0154,41.081,45000.0
2011-04-29 12:10:00,56.4,56.4,56.32,56.35,28400.0,41.0956,41.0956,41.0373,41.0591,28400.0
2011-04-29 12:20:00,56.33,56.35,56.26,56.32,30800.0,41.0446,41.0591,40.9935,41.0373,30800.0
2011-04-29 12:30:00,56.33,56.42,56.33,56.4,46600.0,41.0446,41.1101,41.0446,41.0956,46600.0
2011-04-29 12:40:00,56.39,56.51,56.39,56.44,63400.0,41.0883,41.1757,41.0883,41.1247,63400.0
2011-04-29 12:50:00,56.44,56.5,56.4,56.45,65800.0,41.1247,41.1684,41.0956,41.132,65800.0
2011-04-29 13:00:00,56.45,56.54,56.4,56.48,103000.0,41.132,41.1976,41.0956,41.1538,103000.0
2011-04-29 13:10:00,56.48,56.76,56.48,56.66,89800.0,41.1538,41.3579,41.1538,41.285,89800.0
2011-04-29 13:20:00,56.67,56.72,56.64,56.72,48400.0,41.2923,41.3287,41.2704,41.3287,48400.0
2011-04-29 13:30:00,56.74,56.77,56.69,56.7,43200.0,41.3433,41.3652,41.3069,41.3142,43200.0
2011-04-29 13:40:00,56.69,56.73,56.65,56.67,28800.0,41.3069,41.336,41.2777,41.2923,28800.0
2011-04-29 13:50:00,56.67,56.67,56.56,56.62,44800.0,41.2923,41.2923,41.2121,41.2559,44800.0
2011-04-29 14:00:00,56.63,56.65,56.58,56.61,30000.0,41.2631,41.2777,41.2267,41.2486,30000.0
2011-04-29 14:10:00,56.62,56.67,56.52,56.61,65800.0,41.2559,41.2923,41.183,41.2486,65800.0
2011-04-29 14:20:00,56.62,56.67,56.6,56.67,37600.0,41.2559,41.2923,41.2413,41.2923,37600.0
2011-04-29 14:30:00,56.68,56.73,56.6,56.69,59600.0,41.2996,41.336,41.2413,41.3069,59600.0
2011-04-29 14:40:00,56.69,56.7,56.62,56.62,40800.0,41.3069,41.3142,41.2559,41.2559,40800.0
2011-04-29 14:50:00,56.63,56.67,56.49,56.5,52200.0,41.2631,41.2923,41.1611,41.1684,52200.0
2011-04-29 15:00:00,56.5,56.67,56.47,56.58,50200.0,41.1684,41.2923,41.1466,41.2267,50200.0
2011-04-29 15:10:00,56.57,56.58,56.44,56.45,33800.0,41.2194,41.2267,41.1247,41.132,33800.0
2011-04-29 15:20:00,56.46,56.49,56.35,56.42,56400.0,41.1393,41.1611,41.0591,41.1101,56400.0
2011-04-29 15:30:00,56.42,56.51,56.38,56.48,67400.0,41.1101,41.1757,41.081,41.1538,67400.0
2011-04-29 15:40:00,56.48,56.49,56.35,56.38,219200.0,41.1538,41.1611,41.0591,41.081,219200.0
2011-04-29 15:50:00,56.38,56.49,56.34,56.46,210400.0,41.081,41.1611,41.0518,41.1393,210400.0
2011-05-02 09:30:00,56.74,56.77,55.93,56.25,142400.0,41.3433,41.3652,40.7531,40.9863,142400.0
2011-05-02 09:40:00,56.24,56.56,56.18,56.53,129800.0,40.979,41.2121,40.9353,41.1903,129800.0
2011-05-02 09:50:00,56.55,56.85,56.53,56.57,100400.0,41.2049,41.4234,41.1903,41.2194,100400.0
2011-05-02 10:00:00,56.59,56.77,56.56,56.74,144600.0,41.234,41.3652,41.2121,41.3433,144600.0
2011-05-02 10:10:00,56.72,56.8,56.6,56.77,63600.0,41.3287,41.387,41.2413,41.3652,63600.0
2011-05-02 10:20:00,56.77,56.9,56.71,56.72,147800.0,41.3652,41.4599,41.3214,41.3287,147800.0
2011-05-02 10:30:00,56.71,56.77,56.61,56.63,30000.0,41.3214,41.3652,41.2486,41.2631,30000.0
2011-05-02 10:40:00,56.64,56.65,56.5,56.55,65200.0,41.2704,41.2777,41.1684,41.2049,65200.0
2011-05-02 10:50:00,56.54,56.6,56.46,56.47,48400.0,41.1976,41.2413,41.1393,41.1466,48400.0
2011-05-02 11:00:00,56.49,56.64,56.43,56.61,157800.0,41.1611,41.2704,41.1174,41.2486,157800.0
2011-05-02 11:10:00,56.6,56.6,56.5,56.54,49400.0,41.2413,41.2413,41.1684,41.1976,49400.0
2011-05-02 11:20:00,56.55,56.55,56.17,56.2,69800.0,41.2049,41.2049,40.928,40.9498,69800.0
2011-05-02 11:30:00,56.2,56.33,56.17,56.26,50800.0,40.9498,41.0446,40.928,40.9935,50800.0
2011-05-02 11:40:00,56.24,56.25,56.11,56.13,52000.0,40.979,40.9863,40.8843,40.8988,52000.0
2011-05-02 11:50:00,56.13,56.22,56.03,56.04,46800.0,40.8988,40.9644,40.826,40.8332,46800.0
2011-05-02 12:00:00,56.05,56.11,55.92,55.92,91000.0,40.8405,40.8843,40.7458,40.7458,91000.0
2011-05-02 12:10:00,55.93,55.99,55.85,55.85,46800.0,40.7531,40.7968,40.6948,40.6948,46800.0
2011-05-02 12:20:00,55.85,55.93,55.73,55.79,67400.0,40.6948,40.7531,40.6074,40.6511,67400.0
2011-05-02 12:30:00,55.77,55.77,55.6,55.63,64200.0,40.6365,40.6365,40.5126,40.5345,64200.0
2011-05-02 12:40:00,55.63,55.76,55.6,55.71,29800.0,40.5345,40.6292,40.5126,40.5928,29800.0
2011-05-02 12:50:00,55.71,55.77,55.7,55.7,24600.0,40.5928,40.6365,40.5855,40.5855,24600.0
2011-05-02 13:00:00,55.71,55.85,55.71,55.81,51200.0,40.5928,40.6948,40.5928,40.6657,51200.0
2011-05-02 13:10:00,55.8,55.86,55.74,55.82,42000.0,40.6584,40.7021,40.6147,40.6729,42000.0
2011-05-02 13:20:00,55.81,55.96,55.79,55.96,40000.0,40.6657,40.775,40.6511,40.775,40000.0
2011-05-02 13:30:00,55.97,56.16,55.97,56.15,66400.0,40.7822,40.9207,40.7822,40.9134,66400.0
2011-05-02 13:40:00,56.13,56.16,56.01,56.08,36400.0,40.8988,40.9207,40.8114,40.8624,36400.0
2011-05-02 13:50:00,56.08,56.09,56.01,56.04,35600.0,40.8624,40.8697,40.8114,40.8332,35600.0
2011-05-02 14:00:00,56.04,56.09,55.99,56.06,43600.0,40.8332,40.8697,40.7968,40.8478,43600.0
2011-05-02 14:10:00,56.06,56.1,55.99,56.02,40000.0,40.8478,40.877,40.7968,40.8187,40000.0
2011-05-02 14:20:00,56.02,56.05,55.77,55.77,72400.0,40.8187,40.8405,40.6365,40.6365,72400.0
2011-05-02 14:30:00,55.78,55.88,55.77,55.8,85000.0,40.6438,40.7167,40.6365,40.6584,85000.0
2011-05-02 14:40:00,55.79,55.85,55.74,55.83,70800.0,40.6511,40.6948,40.6147,40.6802,70800.0
2011-05-02 14:50:00,55.83,55.87,55.69,55.71,95200.0,40.6802,40.7094,40.5782,40.5928,95200.0
2011-05-02 15:00:00,55.71,55.77,55.63,55.63,103400.0,40.5928,40.6365,40.5345,40.5345,103400.0
2011-05-02 15:10:00,55.63,55.65,55.44,55.47,130600.0,40.5345,40.5491,40.3961,40.4179,130600.0
2011-05-02 15:20:00,55.46,55.53,55.41,55.48,153000.0,40.4106,40.4616,40.3742,40.4252,153000.0
2011-05-02 15:30:00,55.48,55.49,55.27,55.36,226800.0,40.4252,40.4325,40.2722,40.3378,226800.0
2011-05-02 15:40:00,55.35,55.48,55.24,55.46,166200.0,40.3305,40.4252,40.2503,40.4106,166200.0
2011-05-02 15:50:00,55.46,55.5,55.45,55.48,306200.0,40.4106,40.4398,40.4033,40.4252,306200.0
2011-05-03 09:30:00,55.35,55.35,54.76,55.06,154600.0,40.3305,40.3305,39.9006,40.1192,154600.0
2011-05-03 09:40:00,55.07,55.17,54.69,54.77,122800.0,40.1265,40.1993,39.8496,39.9079,122800.0
2011-05-03 09:50:00,54.77,54.83,54.66,54.77,54800.0,39.9079,39.9516,39.8277,39.9079,54800.0
2011-05-03 10:00:00,54.79,54.92,54.47,54.52,158200.0,39.9224,40.0172,39.6893,39.7257,158200.0
2011-05-03 10:10:00,54.5,54.52,54.24,54.43,115200.0,39.7111,39.7257,39.5217,39.6601,115200.0
2011-05-03 10:20:00,54.43,54.52,54.25,54.49,120800.0,39.6601,39.7257,39.529,39.7038,120800.0
2011-05-03 10:30:00,54.47,54.59,54.24,54.24,82600.0,39.6893,39.7767,39.5217,39.5217,82600.0
2011-05-03 10:40:00,54.27,54.27,54.02,54.1,179200.0,39.5435,39.5435,39.3614,39.4197,179200.0
2011-05-03 10:50:00,54.08,54.1,53.74,53.84,297400.0,39.4051,39.4197,39.1574,39.2302,297400.0
2011-05-03 11:00:00,53.85,53.98,53.79,53.87,95200.0,39.2375,39.3322,39.1938,39.2521,95200.0
2011-05-03 11:10:00,53.87,54.28,53.84,54.28,80400.0,39.2521,39.5508,39.2302,39.5508,80400.0
2011-05-03 11:20:00,54.3,54.3,54.17,54.24,76200.0,39.5654,39.5654,39.4707,39.5217,76200.0
2011-05-03 11:30:00,54.25,54.46,54.24,54.4,92000.0,39.529,39.682,39.5217,39.6383,92000.0
2011-05-03 11:40:00,54.41,54.53,54.32,54.38,97400.0,39.6456,39.733,39.58,39.6237,97400.0
2011-05-03 11:50:00,54.39,54.4,54.32,54.33,26000.0,39.631,39.6383,39.58,39.5873,26000.0
2011-05-03 12:00:00,54.35,54.49,54.35,54.4,65400.0,39.6018,39.7038,39.6018,39.6383,65400.0
2011-05-03 12:10:00,54.4,54.42,54.32,54.4,76400.0,39.6383,39.6528,39.58,39.6383,76400.0
2011-05-03 12:20:00,54.42,54.42,54.34,54.37,45800.0,39.6528,39.6528,39.5946,39.6164,45800.0
2011-05-03 12:30:00,54.36,54.43,54.36,54.41,124400.0,39.6091,39.6601,39.6091,39.6456,124400.0
2011-05-03 12:40:00,54.42,54.46,54.4,54.43,72600.0,39.6528,39.682,39.6383,39.6601,72600.0
2011-05-03 12:50:00,54.43,54.46,54.4,54.45,67400.0,39.6601,39.682,39.6383,39.6747,67400.0
2011-05-03 13:00:00,54.45,54.52,54.44,54.5,108600.0,39.6747,39.7257,39.6674,39.7111,108600.0
2011-05-03 13:10:00,54.51,54.6,54.47,54.6,69000.0,39.7184,39.784,39.6893,39.784,69000.0
2011-05-03 13:20:00,54.6,54.62,54.46,54.46,55800.0,39.784,39.7986,39.682,39.682,55800.0
2011-05-03 13:30:00,54.48,54.52,54.42,54.46,71600.0,39.6966,39.7257,39.6528,39.682,71600.0
2011-05-03 13:40:00,54.45,54.46,54.29,54.29,97000.0,39.6747,39.682,39.5581,39.5581,97000.0
2011-05-03 13:50:00,54.29,54.31,53.99,54.0,74600.0,39.5581,39.5727,39.3395,39.3468,74600.0
2011-05-03 14:00:00,53.99,53.99,53.84,53.87,52800.0,39.3395,39.3395,39.2302,39.2521,52800.0
2011-05-03 14:10:00,53.84,53.86,53.72,53.74,73800.0,39.2302,39.2448,39.1428,39.1574,73800.0
2011-05-03 14:20:00,53.73,53.99,53.73,53.97,87200.0,39.1501,39.3395,39.1501,39.325,87200.0
2011-05-03 14:30:00,53.96,53.99,53.76,53.76,81600.0,39.3177,39.3395,39.1719,39.1719,81600.0
2011-05-03 14:40:00,53.75,53.83,53.73,53.79,79400.0,39.1646,39.2229,39.1501,39.1938,79400.0
2011-05-03 14:50:00,53.8,53.83,53.62,53.69,64200.0,39.2011,39.2229,39.0699,39.1209,64200.0
2011-05-03 15:00:00,53.71,53.83,53.68,53.81,53800.0,39.1355,39.2229,39.1136,39.2084,53800.0
2011-05-03 15:10:00,53.8,53.98,53.8,53.92,73000.0,39.2011,39.3322,39.2011,39.2885,73000.0
2011-05-03 15:20:00,53.92,53.94,53.83,53.88,119800.0,39.2885,39.3031,39.2229,39.2594,119800.0
2011-05-03 15:30:00,53.88,54.06,53.87,53.93,111400.0,39.2594,39.3905,39.2521,39.2958,111400.0
2011-05-03 15:40:00,53.91,54.08,53.81,54.0,143000.0,39.2812,39.4051,39.2084,39.3468,143000.0
2011-05-03 15:50:00,54.01,54.17,54.01,54.07,240200.0,39.3541,39.4707,39.3541,39.3978,240200.0
2011-05-04 09:30:00,53.88,53.88,53.06,53.4,179200.0,39.2594,39.2594,38.6619,38.9096,179200.0
2011-05-04 09:40:00,53.46,53.46,52.54,52.76,199600.0,38.9533,38.9533,38.283,38.4433,199600.0
2011-05-04 09:50:00,52.76,53.1,52.72,52.98,191000.0,38.4433,38.691,38.4141,38.6036,191000.0
2011-05-04 10:00:00,52.97,53.04,52.73,52.87,221000.0,38.5963,38.6473,38.4214,38.5234,221000.0
2011-05-04 10:10:00,52.87,53.12,52.85,53.02,119800.0,38.5234,38.7056,38.5089,38.6327,119800.0
2011-05-04 10:20:00,53.02,53.1,52.87,53.1,100400.0,38.6327,38.691,38.5234,38.691,100400.0
2011-05-04 10:30:00,53.06,53.2,52.88,52.88,76800.0,38.6619,38.7639,38.5307,38.5307,76800.0
2011-05-04 10:40:00,52.88,52.96,52.81,52.91,49200.0,38.5307,38.589,38.4797,38.5526,49200.0
2011-05-04 10:50:00,52.89,52.93,52.67,52.73,151000.0,38.538,38.5672,38.3777,38.4214,151000.0
2011-05-04 11:00:00,52.73,52.78,52.62,52.67,93600.0,38.4214,38.4579,38.3413,38.3777,93600.0
2011-05-04 11:10:00,52.72,52.89,52.52,52.6,95400.0,38.4141,38.538,38.2684,38.3267,95400.0
2011-05-04 11:20:00,52.59,52.6,52.42,52.58,92800.0,38.3194,38.3267,38.1956,38.3121,92800.0
2011-05-04 11:30:00,52.58,52.72,52.53,52.72,115200.0,38.3121,38.4141,38.2757,38.4141,115200.0
2011-05-04 11:40:00,52.73,52.85,52.66,52.72,68400.0,38.4214,38.5089,38.3704,38.4141,68400.0
2011-05-04 11:50:00,52.69,52.69,52.49,52.63,76600.0,38.3923,38.3923,38.2466,38.3486,76600.0
2011-05-04 12:00:00,52.63,52.78,52.62,52.7,67600.0,38.3486,38.4579,38.3413,38.3996,67600.0
2011-05-04 12:10:00,52.71,52.73,52.58,52.58,53600.0,38.4069,38.4214,38.3121,38.3121,53600.0
2011-05-04 12:20:00,52.58,52.66,52.47,52.49,37000.0,38.3121,38.3704,38.232,38.2466,37000.0
2011-05-04 12:30:00,52.5,52.66,52.49,52.66,163600.0,38.2538,38.3704,38.2466,38.3704,163600.0
2011-05-04 12:40:00,52.67,52.83,52.64,52.83,31400.0,38.3777,38.4943,38.3559,38.4943,31400.0
2011-05-04 12:50:00,52.8,52.83,52.7,52.77,85400.0,38.4724,38.4943,38.3996,38.4506,85400.0
2011-05-04 13:00:00,52.79,52.87,52.69,52.7,60600.0,38.4652,38.5234,38.3923,38.3996,60600.0
2011-05-04 13:10:00,52.68,52.85,52.68,52.8,68000.0,38.385,38.5089,38.385,38.4724,68000.0
2011-05-04 13:20:00,52.81,52.88,52.77,52.88,46200.0,38.4797,38.5307,38.4506,38.5307,46200.0
2011-05-04 13:30:00,52.89,53.04,52.88,53.02,22200.0,38.538,38.6473,38.5307,38.6327,22200.0
2011-05-04 13:40:00,53.03,53.15,53.02,53.08,38000.0,38.64,38.7275,38.6327,38.6765,38000.0
2011-05-04 13:50:00,53.08,53.26,52.96,53.24,27600.0,38.6765,38.8076,38.589,38.793,27600.0
2011-05-04 14:00:00,53.22,53.31,53.11,53.24,99600.0,38.7785,38.844,38.6983,38.793,99600.0
2011-05-04 14:10:00,53.24,53.62,53.22,53.61,98000.0,38.793,39.0699,38.7785,39.0626,98000.0
2011-05-04 14:20:00,53.62,53.75,53.6,53.7,100600.0,39.0699,39.1646,39.0554,39.1282,100600.0
2011-05-04 14:30:00,53.71,53.77,53.61,53.76,71400.0,39.1355,39.1792,39.0626,39.1719,71400.0
2011-05-04 14:40:00,53.74,53.85,53.54,53.54,105200.0,39.1574,39.2375,39.0116,39.0116,105200.0
2011-05-04 14:50:00,53.53,53.7,53.53,53.55,80200.0,39.0043,39.1282,39.0043,39.0189,80200.0
2011-05-04 15:00:00,53.58,53.62,53.27,53.29,57400.0,39.0408,39.0699,38.8149,38.8295,57400.0
2011-05-04 15:10:00,53.29,53.38,53.24,53.35,34200.0,38.8295,38.8951,38.793,38.8732,34200.0
2011-05-04 15:20:00,53.36,53.45,53.32,53.43,56200.0,38.8805,38.9461,38.8513,38.9315,56200.0
2011-05-04 15:30:00,53.42,53.47,53.2,53.27,97000.0,38.9242,38.9606,38.7639,38.8149,97000.0
2011-05-04 15:40:00,53.26,53.33,53.15,53.19,127800.0,38.8076,38.8586,38.7275,38.7566,127800.0
2011-05-04 15:50:00,53.19,53.2,53.07,53.13,190600.0,38.7566,38.7639,38.6692,38.7129,190600.0
2011-05-05 09:30:00,52.13,52.14,50.92,51.13,446800.0,37.9842,37.9915,37.1026,37.2556,446800.0
2011-05-05 09:40:00,51.09,51.68,51.09,51.46,367200.0,37.2265,37.6564,37.2265,37.4961,367200.0
2011-05-05 09:50:00,51.46,51.63,51.13,51.56,333400.0,37.4961,37.6199,37.2556,37.5689,333400.0
2011-05-05 10:00:00,51.58,52.26,51.4,51.97,327400.0,37.5835,38.079,37.4523,37.8677,327400.0
2011-05-05 10:10:00,51.97,52.19,51.85,52.15,261000.0,37.8677,38.028,37.7802,37.9988,261000.0
2011-05-05 10:20:00,52.15,52.35,52.1,52.18,191600.0,37.9988,38.1445,37.9624,38.0207,191600.0
2011-05-05 10:30:00,52.18,52.2,51.85,51.96,146600.0,38.0207,38.0353,37.7802,37.8604,146600.0
2011-05-05 10:40:00,51.99,52.04,51.91,51.96,68400.0,37.8822,37.9187,37.8239,37.8604,68400.0
2011-05-05 10:50:00,51.93,51.94,51.53,51.59,151800.0,37.8385,37.8458,37.5471,37.5908,151800.0
2011-05-05 11:00:00,51.59,51.68,51.45,51.55,125600.0,37.5908,37.6564,37.4888,37.5616,125600.0
2011-05-05 11:10:00,51.51,51.89,51.45,51.81,106200.0,37.5325,37.8094,37.4888,37.7511,106200.0
2011-05-05 11:20:00,51.81,51.87,51.66,51.8,88600.0,37.7511,37.7948,37.6418,37.7438,88600.0
2011-05-05 11:30:00,51.8,52.14,51.77,51.94,118800.0,37.7438,37.9915,37.7219,37.8458,118800.0
2011-05-05 11:40:00,51.93,52.24,51.93,52.2,121600.0,37.8385,38.0644,37.8385,38.0353,121600.0
2011-05-05 11:50:00,52.2,52.25,52.16,52.23,111800.0,38.0353,38.0717,38.0061,38.0571,111800.0
2011-05-05 12:00:00,52.24,52.46,52.23,52.38,425400.0,38.0644,38.2247,38.0571,38.1664,425400.0
2011-05-05 12:10:00,52.38,52.42,52.13,52.25,75000.0,38.1664,38.1956,37.9842,38.0717,75000.0
2011-05-05 12:20:00,52.24,52.42,52.22,52.37,55000.0,38.0644,38.1956,38.0498,38.1591,55000.0
2011-05-05 12:30:00,52.38,52.38,52.19,52.31,64800.0,38.1664,38.1664,38.028,38.1154,64800.0
2011-05-05 12:40:00,52.29,52.4,52.27,52.37,31400.0,38.1008,38.181,38.0863,38.1591,31400.0
2011-05-05 12:50:00,52.37,52.37,52.18,52.27,59000.0,38.1591,38.1591,38.0207,38.0863,59000.0
2011-05-05 13:00:00,52.29,52.56,52.29,52.56,67400.0,38.1008,38.2976,38.1008,38.2976,67400.0
2011-05-05 13:10:00,52.54,52.65,52.49,52.49,43800.0,38.283,38.3631,38.2466,38.2466,43800.0
2011-05-05 13:20:00,52.48,52.48,52.28,52.38,123200.0,38.2393,38.2393,38.0935,38.1664,123200.0
2011-05-05 13:30:00,52.38,52.38,52.17,52.26,160200.0,38.1664,38.1664,38.0134,38.079,160200.0
2011-05-05 13:40:00,52.26,52.35,52.13,52.13,142400.0,38.079,38.1445,37.9842,37.9842,142400.0
2011-05-05 13:50:00,52.13,52.27,52.06,52.26,117800.0,37.9842,38.0863,37.9332,38.079,117800.0
2011-05-05 14:00:00,52.27,52.37,52.21,52.31,89200.0,38.0863,38.1591,38.0425,38.1154,89200.0
2011-05-05 14:10:00,52.3,52.42,52.22,52.35,96800.0,38.1081,38.1956,38.0498,38.1445,96800.0
2011-05-05 14:20:00,52.37,52.61,52.29,52.58,79000.0,38.1591,38.334,38.1008,38.3121,79000.0
2011-05-05 14:30:00,52.59,52.72,52.45,52.66,78000.0,38.3194,38.4141,38.2174,38.3704,78000.0
2011-05-05 14:40:00,52.66,52.66,52.4,52.4,97800.0,38.3704,38.3704,38.181,38.181,97800.0
2011-05-05 14:50:00,52.4,52.41,52.12,52.15,105400.0,38.181,38.1883,37.977,37.9988,105400.0
2011-05-05 15:00:00,52.16,52.16,51.83,51.85,120400.0,38.0061,38.0061,37.7657,37.7802,120400.0
2011-05-05 15:10:00,51.85,52.2,51.76,52.08,281400.0,37.7802,38.0353,37.7146,37.9478,281400.0
2011-05-05 15:20:00,52.09,52.1,51.62,51.65,270800.0,37.9551,37.9624,37.6126,37.6345,270800.0
2011-05-05 15:30:00,51.65,52.36,51.65,52.13,190400.0,37.6345,38.1518,37.6345,37.9842,190400.0
2011-05-05 15:40:00,52.13,52.32,51.93,52.19,306200.0,37.9842,38.1227,37.8385,38.028,306200.0
2011-05-05 15:50:00,52.19,52.31,52.1,52.26,550800.0,38.028,38.1154,37.9624,38.079,550800.0
2011-05-06 09:30:00,54.51,55.17,54.05,54.22,739200.0,39.7184,40.1993,39.3832,39.5071,739200.0
2011-05-06 09:40:00,54.26,54.79,54.23,54.57,396000.0,39.5363,39.9224,39.5144,39.7621,396000.0
2011-05-06 09:50:00,54.57,54.66,54.3,54.66,237800.0,39.7621,39.8277,39.5654,39.8277,237800.0
2011-05-06 10:00:00,54.69,54.99,54.63,54.68,380800.0,39.8496,40.0682,39.8059,39.8423,380800.0
2011-05-06 10:10:00,54.67,55.35,54.65,55.18,339000.0,39.835,40.3305,39.8204,40.2066,339000.0
2011-05-06 10:20:00,55.16,55.5,55.16,55.34,299000.0,40.192,40.4398,40.192,40.3232,299000.0
2011-05-06 10:30:00,55.35,55.62,55.3,55.49,288600.0,40.3305,40.5272,40.294,40.4325,288600.0
2011-05-06 10:40:00,55.5,55.54,55.2,55.23,153000.0,40.4398,40.4689,40.2212,40.243,153000.0
2011-05-06 10:50:00,55.23,55.39,55.22,55.38,131200.0,40.243,40.3596,40.2358,40.3523,131200.0
2011-05-06 11:00:00,55.38,55.68,55.38,55.6,143000.0,40.3523,40.5709,40.3523,40.5126,143000.0
2011-05-06 11:10:00,55.6,55.63,55.38,55.62,129400.0,40.5126,40.5345,40.3523,40.5272,129400.0
2011-05-06 11:20:00,55.6,55.63,55.41,55.43,81200.0,40.5126,40.5345,40.3742,40.3888,81200.0
2011-05-06 11:30:00,55.43,55.5,55.01,55.02,98600.0,40.3888,40.4398,40.0827,40.09,98600.0
2011-05-06 11:40:00,55.01,55.02,54.72,54.77,212800.0,40.0827,40.09,39.8714,39.9079,212800.0
2011-05-06 11:50:00,54.76,54.77,54.38,54.5,93200.0,39.9006,39.9079,39.6237,39.7111,93200.0
2011-05-06 12:00:00,54.49,54.55,54.14,54.14,203400.0,39.7038,39.7476,39.4488,39.4488,203400.0
2011-05-06 12:10:00,54.13,54.24,53.91,53.92,164800.0,39.4415,39.5217,39.2812,39.2885,164800.0
2011-05-06 12:20:00,53.92,54.27,53.88,54.12,72000.0,39.2885,39.5435,39.2594,39.4342,72000.0
2011-05-06 12:30:00,54.1,54.29,54.06,54.13,75800.0,39.4197,39.5581,39.3905,39.4415,75800.0
2011-05-06 12:40:00,54.1,54.1,53.8,53.96,86000.0,39.4197,39.4197,39.2011,39.3177,86000.0
2011-05-06 12:50:00,53.97,54.09,53.86,54.08,34000.0,39.325,39.4124,39.2448,39.4051,34000.0
2011-05-06 13:00:00,54.08,54.29,54.06,54.24,103000.0,39.4051,39.5581,39.3905,39.5217,103000.0
2011-05-06 13:10:00,54.24,54.26,53.88,53.88,175200.0,39.5217,39.5363,39.2594,39.2594,175200.0
2011-05-06 13:20:00,53.85,53.96,53.69,53.84,98800.0,39.2375,39.3177,39.1209,39.2302,98800.0
2011-05-06 13:30:00,53.83,53.93,53.64,53.68,155400.0,39.2229,39.2958,39.0845,39.1136,155400.0
2011-05-06 13:40:00,53.68,53.8,53.58,53.6,77000.0,39.1136,39.2011,39.0408,39.0554,77000.0
2011-05-06 13:50:00,53.59,53.86,53.58,53.72,79000.0,39.0481,39.2448,39.0408,39.1428,79000.0
2011-05-06 14:00:00,53.72,53.75,53.62,53.7,74400.0,39.1428,39.1646,39.0699,39.1282,74400.0
2011-05-06 14:10:00,53.73,53.83,53.6,53.63,63800.0,39.1501,39.2229,39.0554,39.0772,63800.0
2011-05-06 14:20:00,53.63,53.63,53.45,53.49,144600.0,39.0772,39.0772,38.9461,38.9752,144600.0
2011-05-06 14:30:00,53.49,53.49,53.07,53.21,176400.0,38.9752,38.9752,38.6692,38.7712,176400.0
2011-05-06 14:40:00,53.22,53.62,53.21,53.56,96600.0,38.7785,39.0699,38.7712,39.0262,96600.0
2011-05-06 14:50:00,53.56,53.74,53.48,53.64,82400.0,39.0262,39.1574,38.9679,39.0845,82400.0
2011-05-06 15:00:00,53.63,53.71,53.56,53.63,96000.0,39.0772,39.1355,39.0262,39.0772,96000.0
2011-05-06 15:10:00,53.63,53.84,53.63,53.81,77400.0,39.0772,39.2302,39.0772,39.2084,77400.0
2011-05-06 15:20:00,53.81,53.86,53.6,53.73,99600.0,39.2084,39.2448,39.0554,39.1501,99600.0
2011-05-06 15:30:00,53.73,53.88,53.72,53.81,168000.0,39.1501,39.2594,39.1428,39.2084,168000.0
2011-05-06 15:40:00,53.82,53.97,53.82,53.9,230000.0,39.2157,39.325,39.2157,39.2739,230000.0
2011-05-06 15:50:00,53.9,53.92,53.63,53.72,484200.0,39.2739,39.2885,39.0772,39.1428,484200.0
2011-05-09 09:30:00,55.12,55.5,54.8,55.4,362000.0,40.1629,40.4398,39.9297,40.3669,362000.0
2011-05-09 09:40:00,55.38,55.48,55.16,55.28,278000.0,40.3523,40.4252,40.192,40.2795,278000.0
2011-05-09 09:50:00,55.27,55.5,54.82,55.08,212600.0,40.2722,40.4398,39.9443,40.1337,212600.0
2011-05-09 10:00:00,55.08,55.14,54.75,55.03,193600.0,40.1337,40.1775,39.8933,40.0973,193600.0
2011-05-09 10:10:00,55.08,55.14,54.8,54.8,104600.0,40.1337,40.1775,39.9297,39.9297,104600.0
2011-05-09 10:20:00,54.87,54.99,54.77,54.83,68600.0,39.9807,40.0682,39.9079,39.9516,68600.0
2011-05-09 10:30:00,54.83,54.99,54.8,54.92,61800.0,39.9516,40.0682,39.9297,40.0172,61800.0
2011-05-09 10:40:00,54.92,54.97,54.83,54.9,52800.0,40.0172,40.0536,39.9516,40.0026,52800.0
2011-05-09 10:50:00,54.89,55.13,54.87,55.07,74000.0,39.9953,40.1702,39.9807,40.1265,74000.0
2011-05-09 11:00:00,55.05,55.19,55.05,55.19,72800.0,40.1119,40.2139,40.1119,40.2139,72800.0
2011-05-09 11:10:00,55.2,55.24,55.06,55.17,86200.0,40.2212,40.2503,40.1192,40.1993,86200.0
2011-05-09 11:20:00,55.17,55.18,54.96,55.12,64400.0,40.1993,40.2066,40.0463,40.1629,64400.0
2011-05-09 11:30:00,55.14,55.38,55.1,55.38,95200.0,40.1775,40.3523,40.1483,40.3523,95200.0
2011-05-09 11:40:00,55.35,55.38,55.26,55.32,60800.0,40.3305,40.3523,40.2649,40.3086,60800.0
2011-05-09 11:50:00,55.34,55.5,55.32,55.44,76400.0,40.3232,40.4398,40.3086,40.3961,76400.0
2011-05-09 12:00:00,55.46,55.52,55.42,55.46,103800.0,40.4106,40.4544,40.3815,40.4106,103800.0
2011-05-09 12:10:00,55.46,55.95,55.45,55.83,188600.0,40.4106,40.7677,40.4033,40.6802,188600.0
2011-05-09 12:20:00,55.84,55.85,55.59,55.66,67000.0,40.6875,40.6948,40.5054,40.5564,67000.0
2011-05-09 12:30:00,55.66,55.73,55.6,55.67,45800.0,40.5564,40.6074,40.5126,40.5636,45800.0
2011-05-09 12:40:00,55.63,55.81,55.6,55.63,80800.0,40.5345,40.6657,40.5126,40.5345,80800.0
2011-05-09 12:50:00,55.65,55.69,55.54,55.59,47200.0,40.5491,40.5782,40.4689,40.5054,47200.0
2011-05-09 13:00:00,55.56,55.66,55.54,55.6,48400.0,40.4835,40.5564,40.4689,40.5126,48400.0
2011-05-09 13:10:00,55.6,55.64,55.48,55.5,60800.0,40.5126,40.5418,40.4252,40.4398,60800.0
2011-05-09 13:20:00,55.51,55.56,55.42,55.51,49000.0,40.4471,40.4835,40.3815,40.4471,49000.0
2011-05-09 13:30:00,55.5,55.52,55.46,55.48,42200.0,40.4398,40.4544,40.4106,40.4252,42200.0
2011-05-09 13:40:00,55.47,55.68,55.45,55.66,88200.0,40.4179,40.5709,40.4033,40.5564,88200.0
2011-05-09 13:50:00,55.67,55.74,55.62,55.65,82200.0,40.5636,40.6147,40.5272,40.5491,82200.0
2011-05-09 14:00:00,55.65,55.72,55.54,55.66,69800.0,40.5491,40.6001,40.4689,40.5564,69800.0
2011-05-09 14:10:00,55.68,55.78,55.63,55.65,67800.0,40.5709,40.6438,40.5345,40.5491,67800.0
2011-05-09 14:20:00,55.67,55.67,55.57,55.66,78800.0,40.5636,40.5636,40.4908,40.5564,78800.0
2011-05-09 14:30:00,55.64,55.73,55.58,55.72,113600.0,40.5418,40.6074,40.4981,40.6001,113600.0
2011-05-09 14:40:00,55.73,55.89,55.65,55.68,114200.0,40.6074,40.7239,40.5491,40.5709,114200.0
2011-05-09 14:50:00,55.68,55.74,55.56,55.58,59200.0,40.5709,40.6147,40.4835,40.4981,59200.0
2011-05-09 15:00:00,55.59,55.67,55.55,55.63,106600.0,40.5054,40.5636,40.4762,40.5345,106600.0
2011-05-09 15:10:00,55.63,55.81,55.6,55.77,113000.0,40.5345,40.6657,40.5126,40.6365,113000.0
2011-05-09 15:20:00,55.77,55.85,55.69,55.74,115000.0,40.6365,40.6948,40.5782,40.6147,115000.0
2011-05-09 15:30:00,55.74,55.74,55.56,55.73,151000.0,40.6147,40.6147,40.4835,40.6074,151000.0
2011-05-09 15:40:00,55.73,55.87,55.59,55.82,278200.0,40.6074,40.7094,40.5054,40.6729,278200.0
2011-05-09 15:50:00,55.81,55.87,55.63,55.67,431800.0,40.6657,40.7094,40.5345,40.5636,431800.0
2011-05-10 09:30:00,55.71,55.75,55.01,55.12,139600.0,40.5928,40.6219,40.0827,40.1629,139600.0
2011-05-10 09:40:00,55.13,55.25,54.89,55.15,79800.0,40.1702,40.2576,39.9953,40.1848,79800.0
2011-05-10 09:50:00,55.2,55.24,55.0,55.24,67200.0,40.2212,40.2503,40.0755,40.2503,67200.0
2011-05-10 10:00:00,55.22,55.44,55.2,55.32,95400.0,40.2358,40.3961,40.2212,40.3086,95400.0
2011-05-10 10:10:00,55.33,55.65,55.3,55.59,80200.0,40.3159,40.5491,40.294,40.5054,80200.0
2011-05-10 10:20:00,55.63,55.89,55.58,55.65,91000.0,40.5345,40.7239,40.4981,40.5491,91000.0
2011-05-10 10:30:00,55.62,55.74,55.57,55.63,75600.0,40.5272,40.6147,40.4908,40.5345,75600.0
2011-05-10 10:40:00,55.63,55.65,55.37,55.55,122800.0,40.5345,40.5491,40.3451,40.4762,122800.0
2011-05-10 10:50:00,55.54,55.71,55.54,55.6,60000.0,40.4689,40.5928,40.4689,40.5126,60000.0
2011-05-10 11:00:00,55.62,55.71,55.51,55.7,81000.0,40.5272,40.5928,40.4471,40.5855,81000.0
2011-05-10 11:10:00,55.67,55.73,55.54,55.6,55400.0,40.5636,40.6074,40.4689,40.5126,55400.0
2011-05-10 11:20:00,55.59,55.63,55.31,55.35,46800.0,40.5054,40.5345,40.3013,40.3305,46800.0
2011-05-10 11:30:00,55.35,55.35,55.16,55.22,30800.0,40.3305,40.3305,40.192,40.2358,30800.0
2011-05-10 11:40:00,55.19,55.37,55.19,55.32,41000.0,40.2139,40.3451,40.2139,40.3086,41000.0
2011-05-10 11:50:00,55.32,55.39,55.22,55.23,46400.0,40.3086,40.3596,40.2358,40.243,46400.0
2011-05-10 12:00:00,55.24,55.26,55.17,55.24,35600.0,40.2503,40.2649,40.1993,40.2503,35600.0
2011-05-10 12:10:00,55.24,55.5,55.24,55.48,55600.0,40.2503,40.4398,40.2503,40.4252,55600.0
2011-05-10 12:20:00,55.48,55.59,55.48,55.57,51000.0,40.4252,40.5054,40.4252,40.4908,51000.0
2011-05-10 12:30:00,55.54,55.7,55.54,55.7,50200.0,40.4689,40.5855,40.4689,40.5855,50200.0
2011-05-10 12:40:00,55.7,55.74,55.49,55.54,112600.0,40.5855,40.6147,40.4325,40.4689,112600.0
2011-05-10 12:50:00,55.52,55.59,55.49,55.55,70400.0,40.4544,40.5054,40.4325,40.4762,70400.0
2011-05-10 13:00:00,55.55,55.57,55.45,55.49,40600.0,40.4762,40.4908,40.4033,40.4325,40600.0
2011-05-10 13:10:00,55.49,55.55,55.46,55.54,39800.0,40.4325,40.4762,40.4106,40.4689,39800.0
2011-05-10 13:20:00,55.55,55.57,55.48,55.54,40800.0,40.4762,40.4908,40.4252,40.4689,40800.0
2011-05-10 13:30:00,55.54,55.55,55.41,55.46,40400.0,40.4689,40.4762,40.3742,40.4106,40400.0
2011-05-10 13:40:00,55.46,55.55,55.45,55.47,43800.0,40.4106,40.4762,40.4033,40.4179,43800.0
2011-05-10 13:50:00,55.47,55.55,55.45,55.5,53000.0,40.4179,40.4762,40.4033,40.4398,53000.0
2011-05-10 14:00:00,55.49,55.59,55.49,55.58,43600.0,40.4325,40.5054,40.4325,40.4981,43600.0
2011-05-10 14:10:00,55.6,55.67,55.49,55.52,62800.0,40.5126,40.5636,40.4325,40.4544,62800.0
2011-05-10 14:20:00,55.49,55.6,55.48,55.6,78800.0,40.4325,40.5126,40.4252,40.5126,78800.0
2011-05-10 14:30:00,55.59,55.75,55.57,55.74,96400.0,40.5054,40.6219,40.4908,40.6147,96400.0
2011-05-10 14:40:00,55.74,55.82,55.71,55.8,64600.0,40.6147,40.6729,40.5928,40.6584,64600.0
2011-05-10 14:50:00,55.77,55.81,55.73,55.8,50800.0,40.6365,40.6657,40.6074,40.6584,50800.0
2011-05-10 15:00:00,55.8,55.8,55.65,55.69,63000.0,40.6584,40.6584,40.5491,40.5782,63000.0
2011-05-10 15:10:00,55.69,55.79,55.65,55.79,68000.0,40.5782,40.6511,40.5491,40.6511,68000.0
2011-05-10 15:20:00,55.79,55.8,55.71,55.75,109600.0,40.6511,40.6584,40.5928,40.6219,109600.0
2011-05-10 15:30:00,55.75,55.79,55.55,55.55,122400.0,40.6219,40.6511,40.4762,40.4762,122400.0
2011-05-10 15:40:00,55.56,55.6,55.49,55.52,166400.0,40.4835,40.5126,40.4325,40.4544,166400.0
2011-05-10 15:50:00,55.52,55.55,55.38,55.44,394200.0,40.4544,40.4762,40.3523,40.3961,394200.0
2011-05-11 09:30:00,55.23,55.34,54.35,54.88,175800.0,40.243,40.3232,39.6018,39.988,175800.0
2011-05-11 09:40:00,54.88,54.88,54.48,54.65,126200.0,39.988,39.988,39.6966,39.8204,126200.0
2011-05-11 09:50:00,54.65,54.88,54.41,54.41,173200.0,39.8204,39.988,39.6456,39.6456,173200.0
2011-05-11 10:00:00,54.41,54.47,54.1,54.22,151600.0,39.6456,39.6893,39.4197,39.5071,151600.0
2011-05-11 10:10:00,54.24,54.4,54.18,54.27,58400.0,39.5217,39.6383,39.478,39.5435,58400.0
2011-05-11 10:20:00,54.29,54.4,54.22,54.29,27600.0,39.5581,39.6383,39.5071,39.5581,27600.0
2011-05-11 10:30:00,54.27,54.27,54.01,54.05,95600.0,39.5435,39.5435,39.3541,39.3832,95600.0
2011-05-11 10:40:00,54.04,54.05,53.81,53.93,139000.0,39.376,39.3832,39.2084,39.2958,139000.0
2011-05-11 10:50:00,53.93,53.99,53.86,53.94,117600.0,39.2958,39.3395,39.2448,39.3031,117600.0
2011-05-11 11:00:00,53.9,53.97,53.87,53.95,65600.0,39.2739,39.325,39.2521,39.3104,65600.0
2011-05-11 11:10:00,53.94,53.98,53.88,53.92,67600.0,39.3031,39.3322,39.2594,39.2885,67600.0
2011-05-11 11:20:00,53.93,53.96,53.88,53.89,61600.0,39.2958,39.3177,39.2594,39.2667,61600.0
2011-05-11 11:30:00,53.9,53.95,53.87,53.92,39400.0,39.2739,39.3104,39.2521,39.2885,39400.0
2011-05-11 11:40:00,53.93,53.95,53.79,53.83,66400.0,39.2958,39.3104,39.1938,39.2229,66400.0
2011-05-11 11:50:00,53.83,53.88,53.63,53.66,62200.0,39.2229,39.2594,39.0772,39.0991,62200.0
2011-05-11 12:00:00,53.65,53.65,53.37,53.53,91600.0,39.0918,39.0918,38.8878,39.0043,91600.0
2011-05-11 12:10:00,53.53,53.53,53.0,53.17,102400.0,39.0043,39.0043,38.6182,38.742,102400.0
2011-05-11 12:20:00,53.19,53.34,53.09,53.32,59000.0,38.7566,38.8659,38.6837,38.8513,59000.0
2011-05-11 12:30:00,53.29,53.49,53.21,53.35,36000.0,38.8295,38.9752,38.7712,38.8732,36000.0
2011-05-11 12:40:00,53.38,53.39,53.13,53.18,150800.0,38.8951,38.9023,38.7129,38.7493,150800.0
2011-05-11 12:50:00,53.17,53.38,53.13,53.36,85600.0,38.742,38.8951,38.7129,38.8805,85600.0
2011-05-11 13:00:00,53.38,53.51,53.33,53.44,88200.0,38.8951,38.9898,38.8586,38.9388,88200.0
2011-05-11 13:10:00,53.44,53.61,53.42,53.42,41400.0,38.9388,39.0626,38.9242,38.9242,41400.0
2011-05-11 13:20:00,53.44,53.6,53.44,53.52,53200.0,38.9388,39.0554,38.9388,38.9971,53200.0
2011-05-11 13:30:00,53.55,53.58,53.37,53.56,66000.0,39.0189,39.0408,38.8878,39.0262,66000.0
2011-05-11 13:40:00,53.58,53.59,53.46,53.49,79400.0,39.0408,39.0481,38.9533,38.9752,79400.0
2011-05-11 13:50:00,53.51,53.55,53.41,53.42,74400.0,38.9898,39.0189,38.9169,38.9242,74400.0
2011-05-11 14:00:00,53.45,53.52,53.41,53.45,53400.0,38.9461,38.9971,38.9169,38.9461,53400.0
2011-05-11 14:10:00,53.45,53.49,53.35,53.37,69200.0,38.9461,38.9752,38.8732,38.8878,69200.0
2011-05-11 14:20:00,53.37,53.4,53.17,53.35,45400.0,38.8878,38.9096,38.742,38.8732,45400.0
2011-05-11 14:30:00,53.37,53.51,53.37,53.49,75400.0,38.8878,38.9898,38.8878,38.9752,75400.0
2011-05-11 14:40:00,53.5,53.54,53.4,53.52,115600.0,38.9825,39.0116,38.9096,38.9971,115600.0
2011-05-11 14:50:00,53.54,53.6,53.47,53.47,108800.0,39.0116,39.0554,38.9606,38.9606,108800.0
2011-05-11 15:00:00,53.47,53.51,53.43,53.46,175800.0,38.9606,38.9898,38.9315,38.9533,175800.0
2011-05-11 15:10:00,53.47,53.51,53.41,53.49,141800.0,38.9606,38.9898,38.9169,38.9752,141800.0
2011-05-11 15:20:00,53.49,53.57,53.41,53.43,149400.0,38.9752,39.0335,38.9169,38.9315,149400.0
2011-05-11 15:30:00,53.45,53.49,53.16,53.16,182400.0,38.9461,38.9752,38.7347,38.7347,182400.0
2011-05-11 15:40:00,53.17,53.27,53.16,53.23,229600.0,38.742,38.8149,38.7347,38.7858,229600.0
2011-05-11 15:50:00,53.23,53.38,53.23,53.35,342200.0,38.7858,38.8951,38.7858,38.8732,342200.0
2011-05-12 09:30:00,52.73,53.27,52.73,52.79,181800.0,38.4214,38.8149,38.4214,38.4652,181800.0
2011-05-12 09:40:00,52.79,52.82,52.26,52.47,161000.0,38.4652,38.487,38.079,38.232,161000.0
2011-05-12 09:50:00,52.47,52.81,52.3,52.48,104800.0,38.232,38.4797,38.1081,38.2393,104800.0
2011-05-12 10:00:00,52.51,52.63,52.07,52.26,148000.0,38.2611,38.3486,37.9405,38.079,148000.0
2011-05-12 10:10:00,52.27,52.62,52.21,52.42,232200.0,38.0863,38.3413,38.0425,38.1956,232200.0
2011-05-12 10:20:00,52.46,52.68,52.37,52.68,88200.0,38.2247,38.385,38.1591,38.385,88200.0
2011-05-12 10:30:00,52.68,52.81,52.55,52.76,120600.0,38.385,38.4797,38.2903,38.4433,120600.0
2011-05-12 10:40:00,52.73,52.75,52.41,52.67,57800.0,38.4214,38.436,38.1883,38.3777,57800.0
2011-05-12 10:50:00,52.67,52.7,52.33,52.42,81200.0,38.3777,38.3996,38.13,38.1956,81200.0
2011-05-12 11:00:00,52.43,52.73,52.35,52.4,98000.0,38.2028,38.4214,38.1445,38.181,98000.0
2011-05-12 11:10:00,52.37,52.59,52.37,52.55,54400.0,38.1591,38.3194,38.1591,38.2903,54400.0
2011-05-12 11:20:00,52.54,53.18,52.54,53.07,151000.0,38.283,38.7493,38.283,38.6692,151000.0
2011-05-12 11:30:00,53.08,53.27,52.99,53.06,100800.0,38.6765,38.8149,38.6109,38.6619,100800.0
2011-05-12 11:40:00,53.06,53.24,53.0,53.09,101400.0,38.6619,38.793,38.6182,38.6837,101400.0
2011-05-12 11:50:00,53.06,53.07,52.68,52.77,65000.0,38.6619,38.6692,38.385,38.4506,65000.0
2011-05-12 12:00:00,52.78,52.91,52.63,52.69,99600.0,38.4579,38.5526,38.3486,38.3923,99600.0
2011-05-12 12:10:00,52.69,52.71,52.54,52.69,55000.0,38.3923,38.4069,38.283,38.3923,55000.0
2011-05-12 12:20:00,52.67,53.02,52.67,52.97,64600.0,38.3777,38.6327,38.3777,38.5963,64600.0
2011-05-12 12:30:00,52.95,53.01,52.8,52.88,58800.0,38.5817,38.6255,38.4724,38.5307,58800.0
2011-05-12 12:40:00,52.88,53.01,52.84,52.95,35000.0,38.5307,38.6255,38.5016,38.5817,35000.0
2011-05-12 12:50:00,52.98,53.17,52.96,53.1,44800.0,38.6036,38.742,38.589,38.691,44800.0
2011-05-12 13:00:00,53.12,53.42,53.12,53.25,101800.0,38.7056,38.9242,38.7056,38.8003,101800.0
2011-05-12 13:10:00,53.24,53.45,53.21,53.34,49200.0,38.793,38.9461,38.7712,38.8659,49200.0
2011-05-12 13:20:00,53.35,53.44,53.17,53.17,110400.0,38.8732,38.9388,38.742,38.742,110400.0
2011-05-12 13:30:00,53.19,53.34,53.17,53.32,36400.0,38.7566,38.8659,38.742,38.8513,36400.0
2011-05-12 13:40:00,53.31,53.31,53.07,53.13,33000.0,38.844,38.844,38.6692,38.7129,33000.0
2011-05-12 13:50:00,53.15,53.4,53.1,53.29,45400.0,38.7275,38.9096,38.691,38.8295,45400.0
2011-05-12 14:00:00,53.29,53.42,53.26,53.35,80400.0,38.8295,38.9242,38.8076,38.8732,80400.0
2011-05-12 14:10:00,53.35,53.46,53.15,53.15,85600.0,38.8732,38.9533,38.7275,38.7275,85600.0
2011-05-12 14:20:00,53.15,53.19,52.9,53.02,94800.0,38.7275,38.7566,38.5453,38.6327,94800.0
2011-05-12 14:30:00,53.01,53.02,52.91,52.95,103600.0,38.6255,38.6327,38.5526,38.5817,103600.0
2011-05-12 14:40:00,52.95,52.98,52.89,52.91,75800.0,38.5817,38.6036,38.538,38.5526,75800.0
2011-05-12 14:50:00,52.91,52.94,52.8,52.83,102800.0,38.5526,38.5744,38.4724,38.4943,102800.0
2011-05-12 15:00:00,52.84,52.98,52.78,52.93,98000.0,38.5016,38.6036,38.4579,38.5672,98000.0
2011-05-12 15:10:00,52.94,53.02,52.85,52.95,88400.0,38.5744,38.6327,38.5089,38.5817,88400.0
2011-05-12 15:20:00,52.94,53.04,52.76,52.85,113200.0,38.5744,38.6473,38.4433,38.5089,113200.0
2011-05-12 15:30:00,52.85,52.85,52.66,52.72,220000.0,38.5089,38.5089,38.3704,38.4141,220000.0
2011-05-12 15:40:00,52.72,52.79,52.67,52.71,331400.0,38.4141,38.4652,38.3777,38.4069,331400.0
2011-05-12 15:50:00,52.7,52.78,52.69,52.77,337000.0,38.3996,38.4579,38.3923,38.4506,337000.0
2011-05-13 09:30:00,52.91,53.05,52.56,52.63,188800.0,38.5526,38.6546,38.2976,38.3486,188800.0
2011-05-13 09:40:00,52.7,52.7,52.29,52.33,140800.0,38.3996,38.3996,38.1008,38.13,140800.0
2011-05-13 09:50:00,52.33,52.85,52.33,52.76,102400.0,38.13,38.5089,38.13,38.4433,102400.0
2011-05-13 10:00:00,52.73,52.92,52.46,52.69,115000.0,38.4214,38.5599,38.2247,38.3923,115000.0
2011-05-13 10:10:00,52.7,53.2,52.68,53.15,140200.0,38.3996,38.7639,38.385,38.7275,140200.0
2011-05-13 10:20:00,53.15,53.15,52.8,53.07,108600.0,38.7275,38.7275,38.4724,38.6692,108600.0
2011-05-13 10:30:00,53.05,53.36,53.02,53.36,130600.0,38.6546,38.8805,38.6327,38.8805,130600.0
2011-05-13 10:40:00,53.36,53.4,53.21,53.33,106200.0,38.8805,38.9096,38.7712,38.8586,106200.0
2011-05-13 10:50:00,53.33,53.33,53.06,53.08,85800.0,38.8586,38.8586,38.6619,38.6765,85800.0
2011-05-13 11:00:00,53.09,53.13,52.88,53.01,78200.0,38.6837,38.7129,38.5307,38.6255,78200.0
2011-05-13 11:10:00,52.99,53.18,52.87,52.98,63200.0,38.6109,38.7493,38.5234,38.6036,63200.0
2011-05-13 11:20:00,53.02,53.02,52.8,52.9,75200.0,38.6327,38.6327,38.4724,38.5453,75200.0
2011-05-13 11:30:00,52.9,52.96,52.8,52.86,43200.0,38.5453,38.589,38.4724,38.5162,43200.0
2011-05-13 11:40:00,52.87,52.9,52.47,52.62,74600.0,38.5234,38.5453,38.232,38.3413,74600.0
2011-05-13 11:50:00,52.59,52.73,52.43,52.5,73000.0,38.3194,38.4214,38.2028,38.2538,73000.0
2011-05-13 12:00:00,52.49,52.71,52.38,52.38,105600.0,38.2466,38.4069,38.1664,38.1664,105600.0
2011-05-13 12:10:00,52.4,52.58,52.21,52.45,110800.0,38.181,38.3121,38.0425,38.2174,110800.0
2011-05-13 12:20:00,52.43,52.55,52.21,52.52,103800.0,38.2028,38.2903,38.0425,38.2684,103800.0
2011-05-13 12:30:00,52.58,52.84,52.54,52.58,89800.0,38.3121,38.5016,38.283,38.3121,89800.0
2011-05-13 12:40:00,52.57,52.71,52.5,52.69,36200.0,38.3048,38.4069,38.2538,38.3923,36200.0
2011-05-13 12:50:00,52.69,52.69,52.46,52.58,34200.0,38.3923,38.3923,38.2247,38.3121,34200.0
2011-05-13 13:00:00,52.59,52.73,52.52,52.57,28800.0,38.3194,38.4214,38.2684,38.3048,28800.0
2011-05-13 13:10:00,52.59,52.68,52.56,52.66,23400.0,38.3194,38.385,38.2976,38.3704,23400.0
2011-05-13 13:20:00,52.66,52.77,52.59,52.6,23800.0,38.3704,38.4506,38.3194,38.3267,23800.0
2011-05-13 13:30:00,52.6,52.71,52.6,52.62,34200.0,38.3267,38.4069,38.3267,38.3413,34200.0
2011-05-13 13:40:00,52.62,52.66,52.53,52.57,40800.0,38.3413,38.3704,38.2757,38.3048,40800.0
2011-05-13 13:50:00,52.56,52.63,52.4,52.62,33000.0,38.2976,38.3486,38.181,38.3413,33000.0
2011-05-13 14:00:00,52.63,52.83,52.6,52.83,31600.0,38.3486,38.4943,38.3267,38.4943,31600.0
2011-05-13 14:10:00,52.82,52.99,52.74,52.95,50600.0,38.487,38.6109,38.4287,38.5817,50600.0
2011-05-13 14:20:00,52.94,53.13,52.93,52.96,43000.0,38.5744,38.7129,38.5672,38.589,43000.0
2011-05-13 14:30:00,52.98,53.05,52.85,52.96,39000.0,38.6036,38.6546,38.5089,38.589,39000.0
2011-05-13 14:40:00,52.98,52.99,52.77,52.8,66400.0,38.6036,38.6109,38.4506,38.4724,66400.0
2011-05-13 14:50:00,52.81,52.9,52.73,52.85,66600.0,38.4797,38.5453,38.4214,38.5089,66600.0
2011-05-13 15:00:00,52.87,52.89,52.8,52.88,73200.0,38.5234,38.538,38.4724,38.5307,73200.0
2011-05-13 15:10:00,52.9,53.03,52.77,52.78,149800.0,38.5453,38.64,38.4506,38.4579,149800.0
2011-05-13 15:20:00,52.77,52.79,52.6,52.7,121600.0,38.4506,38.4652,38.3267,38.3996,121600.0
2011-05-13 15:30:00,52.7,52.76,52.62,52.64,158400.0,38.3996,38.4433,38.3413,38.3559,158400.0
2011-05-13 15:40:00,52.65,52.72,52.58,52.64,214400.0,38.3631,38.4141,38.3121,38.3559,214400.0
2011-05-13 15:50:00,52.65,52.73,52.57,52.71,224000.0,38.3631,38.4214,38.3048,38.4069,224000.0
2011-05-16 09:30:00,52.59,52.74,52.12,52.65,152800.0,38.3194,38.4287,37.977,38.3631,152800.0
2011-05-16 09:40:00,52.65,52.77,52.31,52.41,63200.0,38.3631,38.4506,38.1154,38.1883,63200.0
2011-05-16 09:50:00,52.42,52.49,52.2,52.24,56600.0,38.1956,38.2466,38.0353,38.0644,56600.0
2011-05-16 10:00:00,52.23,52.84,52.21,52.75,107800.0,38.0571,38.5016,38.0425,38.436,107800.0
2011-05-16 10:10:00,52.72,52.91,52.57,52.85,77800.0,38.4141,38.5526,38.3048,38.5089,77800.0
2011-05-16 10:20:00,52.87,53.07,52.76,53.02,71600.0,38.5234,38.6692,38.4433,38.6327,71600.0
2011-05-16 10:30:00,53.06,53.32,53.02,53.32,77400.0,38.6619,38.8513,38.6327,38.8513,77400.0
2011-05-16 10:40:00,53.32,53.51,53.24,53.41,76800.0,38.8513,38.9898,38.793,38.9169,76800.0
2011-05-16 10:50:00,53.45,53.74,53.41,53.72,53800.0,38.9461,39.1574,38.9169,39.1428,53800.0
2011-05-16 11:00:00,53.67,53.85,53.66,53.73,168200.0,39.1064,39.2375,39.0991,39.1501,168200.0
2011-05-16 11:10:00,53.73,53.76,53.48,53.55,82800.0,39.1501,39.1719,38.9679,39.0189,82800.0
2011-05-16 11:20:00,53.52,53.64,53.46,53.46,53000.0,38.9971,39.0845,38.9533,38.9533,53000.0
2011-05-16 11:30:00,53.46,53.48,53.32,53.48,66200.0,38.9533,38.9679,38.8513,38.9679,66200.0
2011-05-16 11:40:00,53.48,53.6,53.24,53.24,60400.0,38.9679,39.0554,38.793,38.793,60400.0
2011-05-16 11:50:00,53.23,53.29,53.13,53.27,41200.0,38.7858,38.8295,38.7129,38.8149,41200.0
2011-05-16 12:00:00,53.26,53.32,53.07,53.09,41000.0,38.8076,38.8513,38.6692,38.6837,41000.0
2011-05-16 12:10:00,53.07,53.13,52.98,53.01,52800.0,38.6692,38.7129,38.6036,38.6255,52800.0
2011-05-16 12:20:00,52.99,53.03,52.93,52.93,28800.0,38.6109,38.64,38.5672,38.5672,28800.0
2011-05-16 12:30:00,52.94,53.15,52.93,53.13,46200.0,38.5744,38.7275,38.5672,38.7129,46200.0
2011-05-16 12:40:00,53.15,53.19,52.88,52.92,23200.0,38.7275,38.7566,38.5307,38.5599,23200.0
2011-05-16 12:50:00,52.94,52.96,52.7,52.73,48600.0,38.5744,38.589,38.3996,38.4214,48600.0
2011-05-16 13:00:00,52.71,52.76,52.6,52.69,27800.0,38.4069,38.4433,38.3267,38.3923,27800.0
2011-05-16 13:10:00,52.66,52.85,52.53,52.85,36000.0,38.3704,38.5089,38.2757,38.5089,36000.0
2011-05-16 13:20:00,52.85,52.9,52.73,52.8,21800.0,38.5089,38.5453,38.4214,38.4724,21800.0
2011-05-16 13:30:00,52.79,52.99,52.79,52.98,22600.0,38.4652,38.6109,38.4652,38.6036,22600.0
2011-05-16 13:40:00,52.97,53.13,52.94,53.08,20800.0,38.5963,38.7129,38.5744,38.6765,20800.0
2011-05-16 13:50:00,53.09,53.13,52.88,52.99,26400.0,38.6837,38.7129,38.5307,38.6109,26400.0
2011-05-16 14:00:00,52.96,53.13,52.87,53.1,55000.0,38.589,38.7129,38.5234,38.691,55000.0
2011-05-16 14:10:00,53.1,53.12,52.83,52.87,50000.0,38.691,38.7056,38.4943,38.5234,50000.0
2011-05-16 14:20:00,52.88,52.88,52.58,52.62,53800.0,38.5307,38.5307,38.3121,38.3413,53800.0
2011-05-16 14:30:00,52.62,52.73,52.4,52.49,72800.0,38.3413,38.4214,38.181,38.2466,72800.0
2011-05-16 14:40:00,52.49,52.66,52.43,52.66,59800.0,38.2466,38.3704,38.2028,38.3704,59800.0
2011-05-16 14:50:00,52.67,52.69,52.54,52.54,56600.0,38.3777,38.3923,38.283,38.283,56600.0
2011-05-16 15:00:00,52.52,52.8,52.52,52.7,57200.0,38.2684,38.4724,38.2684,38.3996,57200.0
2011-05-16 15:10:00,52.71,52.72,52.44,52.52,69200.0,38.4069,38.4141,38.2101,38.2684,69200.0
2011-05-16 15:20:00,52.51,52.52,52.35,52.36,64200.0,38.2611,38.2684,38.1445,38.1518,64200.0
2011-05-16 15:30:00,52.38,52.42,52.27,52.3,92000.0,38.1664,38.1956,38.0863,38.1081,92000.0
2011-05-16 15:40:00,52.3,52.31,52.12,52.18,200800.0,38.1081,38.1154,37.977,38.0207,200800.0
2011-05-16 15:50:00,52.19,52.4,52.15,52.34,325400.0,38.028,38.181,37.9988,38.1373,325400.0
2011-05-17 09:30:00,52.07,52.22,51.88,52.15,135000.0,37.9405,38.0498,37.8021,37.9988,135000.0
2011-05-17 09:40:00,52.15,52.35,52.03,52.27,127200.0,37.9988,38.1445,37.9114,38.0863,127200.0
2011-05-17 09:50:00,52.29,52.63,52.17,52.6,137000.0,38.1008,38.3486,38.0134,38.3267,137000.0
2011-05-17 10:00:00,52.6,52.6,52.21,52.32,175400.0,38.3267,38.3267,38.0425,38.1227,175400.0
2011-05-17 10:10:00,52.35,52.82,52.23,52.75,90000.0,38.1445,38.487,38.0571,38.436,90000.0
2011-05-17 10:20:00,52.77,52.93,52.69,52.83,103800.0,38.4506,38.5672,38.3923,38.4943,103800.0
2011-05-17 10:30:00,52.87,52.92,52.6,52.73,61400.0,38.5234,38.5599,38.3267,38.4214,61400.0
2011-05-17 10:40:00,52.73,52.77,52.59,52.63,73000.0,38.4214,38.4506,38.3194,38.3486,73000.0
2011-05-17 10:50:00,52.6,52.63,52.37,52.45,95400.0,38.3267,38.3486,38.1591,38.2174,95400.0
2011-05-17 11:00:00,52.47,52.49,52.27,52.29,186000.0,38.232,38.2466,38.0863,38.1008,186000.0
2011-05-17 11:10:00,52.31,52.45,52.19,52.19,80000.0,38.1154,38.2174,38.028,38.028,80000.0
2011-05-17 11:20:00,52.19,52.42,52.18,52.4,146000.0,38.028,38.1956,38.0207,38.181,146000.0
2011-05-17 11:30:00,52.41,52.52,52.16,52.16,154600.0,38.1883,38.2684,38.0061,38.0061,154600.0
2011-05-17 11:40:00,52.18,52.56,52.18,52.54,44800.0,38.0207,38.2976,38.0207,38.283,44800.0
2011-05-17 11:50:00,52.56,52.67,52.45,52.57,102800.0,38.2976,38.3777,38.2174,38.3048,102800.0
2011-05-17 12:00:00,52.59,52.6,52.3,52.33,65400.0,38.3194,38.3267,38.1081,38.13,65400.0
2011-05-17 12:10:00,52.32,52.65,52.3,52.56,44800.0,38.1227,38.3631,38.1081,38.2976,44800.0
2011-05-17 12:20:00,52.56,52.66,52.49,52.53,31600.0,38.2976,38.3704,38.2466,38.2757,31600.0
2011-05-17 12:30:00,52.51,52.61,52.47,52.56,41200.0,38.2611,38.334,38.232,38.2976,41200.0
2011-05-17 12:40:00,52.58,52.81,52.57,52.61,70200.0,38.3121,38.4797,38.3048,38.334,70200.0
2011-05-17 12:50:00,52.6,52.63,52.46,52.55,55800.0,38.3267,38.3486,38.2247,38.2903,55800.0
2011-05-17 13:00:00,52.57,52.69,52.48,52.69,41400.0,38.3048,38.3923,38.2393,38.3923,41400.0
2011-05-17 13:10:00,52.68,52.74,52.63,52.67,36600.0,38.385,38.4287,38.3486,38.3777,36600.0
2011-05-17 13:20:00,52.67,52.87,52.59,52.84,47000.0,38.3777,38.5234,38.3194,38.5016,47000.0
2011-05-17 13:30:00,52.82,52.9,52.71,52.72,62200.0,38.487,38.5453,38.4069,38.4141,62200.0
2011-05-17 13:40:00,52.72,52.85,52.69,52.77,64600.0,38.4141,38.5089,38.3923,38.4506,64600.0
2011-05-17 13:50:00,52.77,52.82,52.66,52.73,79800.0,38.4506,38.487,38.3704,38.4214,79800.0
2011-05-17 14:00:00,52.72,53.06,52.68,52.93,123000.0,38.4141,38.6619,38.385,38.5672,123000.0
2011-05-17 14:10:00,52.96,53.0,52.73,52.78,55400.0,38.589,38.6182,38.4214,38.4579,55400.0
2011-05-17 14:20:00,52.81,52.83,52.58,52.7,57400.0,38.4797,38.4943,38.3121,38.3996,57400.0
2011-05-17 14:30:00,52.7,52.95,52.66,52.92,102400.0,38.3996,38.5817,38.3704,38.5599,102400.0
2011-05-17 14:40:00,52.9,52.92,52.62,52.81,74200.0,38.5453,38.5599,38.3413,38.4797,74200.0
2011-05-17 14:50:00,52.84,53.06,52.82,53.05,94800.0,38.5016,38.6619,38.487,38.6546,94800.0
2011-05-17 15:00:00,53.07,53.09,52.77,52.82,86800.0,38.6692,38.6837,38.4506,38.487,86800.0
2011-05-17 15:10:00,52.84,52.94,52.69,52.77,110000.0,38.5016,38.5744,38.3923,38.4506,110000.0
2011-05-17 15:20:00,52.77,52.83,52.55,52.66,134600.0,38.4506,38.4943,38.2903,38.3704,134600.0
2011-05-17 15:30:00,52.65,52.84,52.65,52.74,149400.0,38.3631,38.5016,38.3631,38.4287,149400.0
2011-05-17 15:40:00,52.74,52.93,52.68,52.85,185200.0,38.4287,38.5672,38.385,38.5089,185200.0
2011-05-17 15:50:00,52.87,52.88,52.69,52.82,251400.0,38.5234,38.5307,38.3923,38.487,251400.0
2011-05-18 09:30:00,52.95,53.17,52.75,52.95,93600.0,38.5817,38.742,38.436,38.5817,93600.0
2011-05-18 09:40:00,52.95,53.27,52.95,53.24,187000.0,38.5817,38.8149,38.5817,38.793,187000.0
2011-05-18 09:50:00,53.22,53.34,53.04,53.07,95400.0,38.7785,38.8659,38.6473,38.6692,95400.0
2011-05-18 10:00:00,53.08,53.29,53.07,53.23,104400.0,38.6765,38.8295,38.6692,38.7858,104400.0
2011-05-18 10:10:00,53.25,53.27,53.13,53.23,53600.0,38.8003,38.8149,38.7129,38.7858,53600.0
2011-05-18 10:20:00,53.21,53.21,53.0,53.08,87000.0,38.7712,38.7712,38.6182,38.6765,87000.0
2011-05-18 10:30:00,53.11,53.57,53.06,53.57,349000.0,38.6983,39.0335,38.6619,39.0335,349000.0
2011-05-18 10:40:00,53.56,53.69,53.51,53.6,140200.0,39.0262,39.1209,38.9898,39.0554,140200.0
2011-05-18 10:50:00,53.61,53.61,53.31,53.42,81800.0,39.0626,39.0626,38.844,38.9242,81800.0
2011-05-18 11:00:00,53.43,53.57,53.36,53.42,69200.0,38.9315,39.0335,38.8805,38.9242,69200.0
2011-05-18 11:10:00,53.38,53.38,53.18,53.22,38000.0,38.8951,38.8951,38.7493,38.7785,38000.0
2011-05-18 11:20:00,53.22,53.25,53.11,53.24,31800.0,38.7785,38.8003,38.6983,38.793,31800.0
2011-05-18 11:30:00,53.23,53.41,53.21,53.33,37800.0,38.7858,38.9169,38.7712,38.8586,37800.0
2011-05-18 11:40:00,53.33,53.5,53.33,53.49,67000.0,38.8586,38.9825,38.8586,38.9752,67000.0
2011-05-18 11:50:00,53.49,53.52,53.34,53.35,46200.0,38.9752,38.9971,38.8659,38.8732,46200.0
2011-05-18 12:00:00,53.35,53.49,53.33,53.37,68600.0,38.8732,38.9752,38.8586,38.8878,68600.0
2011-05-18 12:10:00,53.37,53.47,53.31,53.42,41000.0,38.8878,38.9606,38.844,38.9242,41000.0
2011-05-18 12:20:00,53.41,53.46,53.31,53.46,36200.0,38.9169,38.9533,38.844,38.9533,36200.0
2011-05-18 12:30:00,53.46,53.51,53.38,53.41,48400.0,38.9533,38.9898,38.8951,38.9169,48400.0
2011-05-18 12:40:00,53.41,53.5,53.37,53.49,54000.0,38.9169,38.9825,38.8878,38.9752,54000.0
2011-05-18 12:50:00,53.5,53.53,53.44,53.46,86200.0,38.9825,39.0043,38.9388,38.9533,86200.0
2011-05-18 13:00:00,53.47,53.65,53.47,53.65,126800.0,38.9606,39.0918,38.9606,39.0918,126800.0
2011-05-18 13:10:00,53.65,53.74,53.56,53.58,70800.0,39.0918,39.1574,39.0262,39.0408,70800.0
2011-05-18 13:20:00,53.58,53.6,53.49,53.52,36800.0,39.0408,39.0554,38.9752,38.9971,36800.0
2011-05-18 13:30:00,53.52,53.54,53.44,53.44,45800.0,38.9971,39.0116,38.9388,38.9388,45800.0
2011-05-18 13:40:00,53.45,53.54,53.41,53.52,41000.0,38.9461,39.0116,38.9169,38.9971,41000.0
2011-05-18 13:50:00,53.51,53.56,53.45,53.48,123800.0,38.9898,39.0262,38.9461,38.9679,123800.0
2011-05-18 14:00:00,53.45,53.52,53.33,53.41,125000.0,38.9461,38.9971,38.8586,38.9169,125000.0
2011-05-18 14:10:00,53.41,53.5,53.27,53.3,75800.0,38.9169,38.9825,38.8149,38.8368,75800.0
2011-05-18 14:20:00,53.31,53.35,53.12,53.26,211400.0,38.844,38.8732,38.7056,38.8076,211400.0
2011-05-18 14:30:00,53.27,53.45,53.27,53.28,139000.0,38.8149,38.9461,38.8149,38.8222,139000.0
2011-05-18 14:40:00,53.26,53.41,53.26,53.33,61000.0,38.8076,38.9169,38.8076,38.8586,61000.0
2011-05-18 14:50:00,53.34,53.38,53.18,53.24,83800.0,38.8659,38.8951,38.7493,38.793,83800.0
2011-05-18 15:00:00,53.24,53.42,53.22,53.33,78400.0,38.793,38.9242,38.7785,38.8586,78400.0
2011-05-18 15:10:00,53.31,53.39,53.27,53.33,77800.0,38.844,38.9023,38.8149,38.8586,77800.0
2011-05-18 15:20:00,53.34,53.42,53.29,53.42,55800.0,38.8659,38.9242,38.8295,38.9242,55800.0
2011-05-18 15:30:00,53.43,53.46,53.32,53.37,101000.0,38.9315,38.9533,38.8513,38.8878,101000.0
2011-05-18 15:40:00,53.38,53.45,53.28,53.3,165000.0,38.8951,38.9461,38.8222,38.8368,165000.0
2011-05-18 15:50:00,53.3,53.37,53.25,53.31,248800.0,38.8368,38.8878,38.8003,38.844,248800.0
2011-05-19 09:30:00,53.49,53.61,53.22,53.26,108200.0,38.9752,39.0626,38.7785,38.8076,108200.0
2011-05-19 09:40:00,53.26,53.29,52.97,53.02,85000.0,38.8076,38.8295,38.5963,38.6327,85000.0
2011-05-19 09:50:00,53.02,53.3,53.01,53.26,130600.0,38.6327,38.8368,38.6255,38.8076,130600.0
2011-05-19 10:00:00,53.26,53.37,52.85,53.15,197000.0,38.8076,38.8878,38.5089,38.7275,197000.0
2011-05-19 10:10:00,53.23,53.23,52.85,53.1,80200.0,38.7858,38.7858,38.5089,38.691,80200.0
2011-05-19 10:20:00,53.06,53.24,53.04,53.2,36600.0,38.6619,38.793,38.6473,38.7639,36600.0
2011-05-19 10:30:00,53.22,53.25,52.99,53.07,98200.0,38.7785,38.8003,38.6109,38.6692,98200.0
2011-05-19 10:40:00,53.07,53.12,52.77,52.92,81000.0,38.6692,38.7056,38.4506,38.5599,81000.0
2011-05-19 10:50:00,52.91,52.93,52.59,52.68,72600.0,38.5526,38.5672,38.3194,38.385,72600.0
2011-05-19 11:00:00,52.68,52.88,52.6,52.7,97200.0,38.385,38.5307,38.3267,38.3996,97200.0
2011-05-19 11:10:00,52.7,52.74,52.55,52.66,152800.0,38.3996,38.4287,38.2903,38.3704,152800.0
2011-05-19 11:20:00,52.67,52.72,52.62,52.69,103000.0,38.3777,38.4141,38.3413,38.3923,103000.0
2011-05-19 11:30:00,52.69,53.1,52.63,52.99,96400.0,38.3923,38.691,38.3486,38.6109,96400.0
2011-05-19 11:40:00,53.0,53.02,52.86,52.9,78200.0,38.6182,38.6327,38.5162,38.5453,78200.0
2011-05-19 11:50:00,52.89,53.02,52.74,52.77,65200.0,38.538,38.6327,38.4287,38.4506,65200.0
2011-05-19 12:00:00,52.74,52.85,52.63,52.8,77400.0,38.4287,38.5089,38.3486,38.4724,77400.0
2011-05-19 12:10:00,52.81,52.97,52.81,52.97,49800.0,38.4797,38.5963,38.4797,38.5963,49800.0
2011-05-19 12:20:00,52.96,53.08,52.85,53.02,43800.0,38.589,38.6765,38.5089,38.6327,43800.0
2011-05-19 12:30:00,53.02,53.08,53.0,53.08,38200.0,38.6327,38.6765,38.6182,38.6765,38200.0
2011-05-19 12:40:00,53.07,53.09,52.93,52.97,25600.0,38.6692,38.6837,38.5672,38.5963,25600.0
2011-05-19 12:50:00,52.99,53.01,52.93,52.99,48800.0,38.6109,38.6255,38.5672,38.6109,48800.0
2011-05-19 13:00:00,53.0,53.12,52.99,53.12,34400.0,38.6182,38.7056,38.6109,38.7056,34400.0
2011-05-19 13:10:00,53.12,53.17,53.06,53.13,35000.0,38.7056,38.742,38.6619,38.7129,35000.0
2011-05-19 13:20:00,53.17,53.17,53.02,53.06,26400.0,38.742,38.742,38.6327,38.6619,26400.0
2011-05-19 13:30:00,53.07,53.13,53.05,53.08,29800.0,38.6692,38.7129,38.6546,38.6765,29800.0
2011-05-19 13:40:00,53.06,53.1,52.95,53.07,37000.0,38.6619,38.691,38.5817,38.6692,37000.0
2011-05-19 13:50:00,53.08,53.1,52.94,53.09,69200.0,38.6765,38.691,38.5744,38.6837,69200.0
2011-05-19 14:00:00,53.04,53.1,52.98,52.99,38000.0,38.6473,38.691,38.6036,38.6109,38000.0
2011-05-19 14:10:00,52.97,52.99,52.72,52.77,54600.0,38.5963,38.6109,38.4141,38.4506,54600.0
2011-05-19 14:20:00,52.77,52.84,52.67,52.73,36200.0,38.4506,38.5016,38.3777,38.4214,36200.0
2011-05-19 14:30:00,52.7,52.74,52.66,52.7,49200.0,38.3996,38.4287,38.3704,38.3996,49200.0
2011-05-19 14:40:00,52.7,52.73,52.54,52.56,63600.0,38.3996,38.4214,38.283,38.2976,63600.0
2011-05-19 14:50:00,52.57,52.68,52.55,52.63,65000.0,38.3048,38.385,38.2903,38.3486,65000.0
2011-05-19 15:00:00,52.63,52.82,52.63,52.79,40800.0,38.3486,38.487,38.3486,38.4652,40800.0
2011-05-19 15:10:00,52.8,52.91,52.79,52.91,53800.0,38.4724,38.5526,38.4652,38.5526,53800.0
2011-05-19 15:20:00,52.91,53.08,52.91,53.06,51400.0,38.5526,38.6765,38.5526,38.6619,51400.0
2011-05-19 15:30:00,53.06,53.12,52.89,52.97,66400.0,38.6619,38.7056,38.538,38.5963,66400.0
2011-05-19 15:40:00,52.97,52.98,52.87,52.9,185600.0,38.5963,38.6036,38.5234,38.5453,185600.0
2011-05-19 15:50:00,52.9,52.99,52.8,52.99,289600.0,38.5453,38.6109,38.4724,38.6109,289600.0
2011-05-20 09:30:00,53.04,53.04,52.75,52.81,263400.0,38.6473,38.6473,38.436,38.4797,263400.0
2011-05-20 09:40:00,52.83,52.85,52.51,52.56,111200.0,38.4943,38.5089,38.2611,38.2976,111200.0
2011-05-20 09:50:00,52.55,52.65,52.49,52.55,158800.0,38.2903,38.3631,38.2466,38.2903,158800.0
2011-05-20 10:00:00,52.55,52.76,52.47,52.57,173400.0,38.2903,38.4433,38.232,38.3048,173400.0
2011-05-20 10:10:00,52.61,52.73,52.46,52.71,139000.0,38.334,38.4214,38.2247,38.4069,139000.0
2011-05-20 10:20:00,52.73,52.95,52.64,52.88,140600.0,38.4214,38.5817,38.3559,38.5307,140600.0
2011-05-20 10:30:00,52.87,52.94,52.7,52.8,108400.0,38.5234,38.5744,38.3996,38.4724,108400.0
2011-05-20 10:40:00,52.8,52.87,52.44,52.58,79400.0,38.4724,38.5234,38.2101,38.3121,79400.0
2011-05-20 10:50:00,52.58,52.91,52.55,52.81,52600.0,38.3121,38.5526,38.2903,38.4797,52600.0
2011-05-20 11:00:00,52.8,52.88,52.72,52.88,32000.0,38.4724,38.5307,38.4141,38.5307,32000.0
2011-05-20 11:10:00,52.9,53.2,52.88,53.15,64200.0,38.5453,38.7639,38.5307,38.7275,64200.0
2011-05-20 11:20:00,53.15,53.23,53.05,53.23,77000.0,38.7275,38.7858,38.6546,38.7858,77000.0
2011-05-20 11:30:00,53.21,53.33,53.14,53.14,42200.0,38.7712,38.8586,38.7202,38.7202,42200.0
2011-05-20 11:40:00,53.13,53.18,52.98,53.0,30200.0,38.7129,38.7493,38.6036,38.6182,30200.0
2011-05-20 11:50:00,53.0,53.09,52.93,52.97,34800.0,38.6182,38.6837,38.5672,38.5963,34800.0
2011-05-20 12:00:00,52.99,53.14,52.99,53.03,21400.0,38.6109,38.7202,38.6109,38.64,21400.0
2011-05-20 12:10:00,53.03,53.21,52.98,53.21,27200.0,38.64,38.7712,38.6036,38.7712,27200.0
2011-05-20 12:20:00,53.21,53.54,53.2,53.52,60600.0,38.7712,39.0116,38.7639,38.9971,60600.0
2011-05-20 12:30:00,53.54,53.67,53.47,53.66,84400.0,39.0116,39.1064,38.9606,39.0991,84400.0
2011-05-20 12:40:00,53.66,53.69,53.56,53.56,92600.0,39.0991,39.1209,39.0262,39.0262,92600.0
2011-05-20 12:50:00,53.58,53.6,53.44,53.44,63000.0,39.0408,39.0554,38.9388,38.9388,63000.0
2011-05-20 13:00:00,53.44,53.54,53.43,53.47,40400.0,38.9388,39.0116,38.9315,38.9606,40400.0
2011-05-20 13:10:00,53.45,53.52,53.4,53.44,24200.0,38.9461,38.9971,38.9096,38.9388,24200.0
2011-05-20 13:20:00,53.44,53.49,53.37,53.4,36400.0,38.9388,38.9752,38.8878,38.9096,36400.0
2011-05-20 13:30:00,53.43,53.55,53.43,53.55,40800.0,38.9315,39.0189,38.9315,39.0189,40800.0
2011-05-20 13:40:00,53.58,53.6,53.41,53.45,38200.0,39.0408,39.0554,38.9169,38.9461,38200.0
2011-05-20 13:50:00,53.42,53.42,53.26,53.34,20800.0,38.9242,38.9242,38.8076,38.8659,20800.0
2011-05-20 14:00:00,53.34,53.45,53.34,53.34,27000.0,38.8659,38.9461,38.8659,38.8659,27000.0
2011-05-20 14:10:00,53.35,53.49,53.32,53.46,29000.0,38.8732,38.9752,38.8513,38.9533,29000.0
2011-05-20 14:20:00,53.44,53.55,53.39,53.55,56800.0,38.9388,39.0189,38.9023,39.0189,56800.0
2011-05-20 14:30:00,53.55,53.72,53.54,53.72,127200.0,39.0189,39.1428,39.0116,39.1428,127200.0
2011-05-20 14:40:00,53.71,53.97,53.7,53.94,239600.0,39.1355,39.325,39.1282,39.3031,239600.0
2011-05-20 14:50:00,53.94,53.97,53.69,53.69,115000.0,39.3031,39.325,39.1209,39.1209,115000.0
2011-05-20 15:00:00,53.69,53.72,53.55,53.69,155800.0,39.1209,39.1428,39.0189,39.1209,155800.0
2011-05-20 15:10:00,53.68,53.8,53.57,53.58,100800.0,39.1136,39.2011,39.0335,39.0408,100800.0
2011-05-20 15:20:00,53.57,53.74,53.54,53.6,86600.0,39.0335,39.1574,39.0116,39.0554,86600.0
2011-05-20 15:30:00,53.63,53.76,53.6,53.68,107200.0,39.0772,39.1719,39.0554,39.1136,107200.0
2011-05-20 15:40:00,53.69,53.72,53.57,53.59,157800.0,39.1209,39.1428,39.0335,39.0481,157800.0
2011-05-20 15:50:00,53.6,53.6,53.32,53.45,421000.0,39.0554,39.0554,38.8513,38.9461,421000.0
2011-05-23 09:30:00,52.55,52.55,52.18,52.49,116000.0,38.2903,38.2903,38.0207,38.2466,116000.0
2011-05-23 09:40:00,52.4,52.65,52.27,52.64,154200.0,38.181,38.3631,38.0863,38.3559,154200.0
2011-05-23 09:50:00,52.69,52.69,52.32,52.38,125000.0,38.3923,38.3923,38.1227,38.1664,125000.0
2011-05-23 10:00:00,52.4,52.59,52.33,52.47,72600.0,38.181,38.3194,38.13,38.232,72600.0
2011-05-23 10:10:00,52.5,52.57,52.33,52.39,51200.0,38.2538,38.3048,38.13,38.1737,51200.0
2011-05-23 10:20:00,52.39,52.56,52.29,52.52,93600.0,38.1737,38.2976,38.1008,38.2684,93600.0
2011-05-23 10:30:00,52.56,52.8,52.56,52.71,68200.0,38.2976,38.4724,38.2976,38.4069,68200.0
2011-05-23 10:40:00,52.68,52.74,52.56,52.63,142200.0,38.385,38.4287,38.2976,38.3486,142200.0
2011-05-23 10:50:00,52.6,52.7,52.48,52.49,123000.0,38.3267,38.3996,38.2393,38.2466,123000.0
2011-05-23 11:00:00,52.52,52.54,52.36,52.45,120200.0,38.2684,38.283,38.1518,38.2174,120200.0
2011-05-23 11:10:00,52.46,52.58,52.32,52.38,70800.0,38.2247,38.3121,38.1227,38.1664,70800.0
2011-05-23 11:20:00,52.38,52.62,52.34,52.59,145200.0,38.1664,38.3413,38.1373,38.3194,145200.0
2011-05-23 11:30:00,52.6,52.63,52.43,52.46,108400.0,38.3267,38.3486,38.2028,38.2247,108400.0
2011-05-23 11:40:00,52.47,52.62,52.43,52.58,31800.0,38.232,38.3413,38.2028,38.3121,31800.0
2011-05-23 11:50:00,52.6,52.71,52.54,52.58,84800.0,38.3267,38.4069,38.283,38.3121,84800.0
2011-05-23 12:00:00,52.6,52.63,52.35,52.43,130600.0,38.3267,38.3486,38.1445,38.2028,130600.0
2011-05-23 12:10:00,52.43,52.45,52.27,52.36,72800.0,38.2028,38.2174,38.0863,38.1518,72800.0
2011-05-23 12:20:00,52.38,52.52,52.35,52.52,65800.0,38.1664,38.2684,38.1445,38.2684,65800.0
2011-05-23 12:30:00,52.52,52.58,52.44,52.45,57600.0,38.2684,38.3121,38.2101,38.2174,57600.0
2011-05-23 12:40:00,52.47,52.52,52.43,52.48,26400.0,38.232,38.2684,38.2028,38.2393,26400.0
2011-05-23 12:50:00,52.48,52.48,52.35,52.38,24000.0,38.2393,38.2393,38.1445,38.1664,24000.0
2011-05-23 13:00:00,52.38,52.39,52.27,52.32,32800.0,38.1664,38.1737,38.0863,38.1227,32800.0
2011-05-23 13:10:00,52.32,52.38,52.27,52.32,25600.0,38.1227,38.1664,38.0863,38.1227,25600.0
2011-05-23 13:20:00,52.31,52.32,52.26,52.29,22400.0,38.1154,38.1227,38.079,38.1008,22400.0
2011-05-23 13:30:00,52.3,52.35,52.26,52.27,27800.0,38.1081,38.1445,38.079,38.0863,27800.0
2011-05-23 13:40:00,52.27,52.31,52.16,52.2,154000.0,38.0863,38.1154,38.0061,38.0353,154000.0
2011-05-23 13:50:00,52.21,52.33,52.19,52.27,76200.0,38.0425,38.13,38.028,38.0863,76200.0
2011-05-23 14:00:00,52.29,52.34,52.24,52.32,80400.0,38.1008,38.1373,38.0644,38.1227,80400.0
2011-05-23 14:10:00,52.33,52.44,52.21,52.23,142400.0,38.13,38.2101,38.0425,38.0571,142400.0
2011-05-23 14:20:00,52.23,52.32,52.2,52.2,68600.0,38.0571,38.1227,38.0353,38.0353,68600.0
2011-05-23 14:30:00,52.19,52.52,52.19,52.45,80800.0,38.028,38.2684,38.028,38.2174,80800.0
2011-05-23 14:40:00,52.45,52.47,52.23,52.26,45200.0,38.2174,38.232,38.0571,38.079,45200.0
2011-05-23 14:50:00,52.27,52.4,52.24,52.33,62200.0,38.0863,38.181,38.0644,38.13,62200.0
2011-05-23 15:00:00,52.33,52.35,52.16,52.17,160400.0,38.13,38.1445,38.0061,38.0134,160400.0
2011-05-23 15:10:00,52.18,52.25,51.99,52.08,204600.0,38.0207,38.0717,37.8822,37.9478,204600.0
2011-05-23 15:20:00,52.09,52.15,52.04,52.11,90600.0,37.9551,37.9988,37.9187,37.9697,90600.0
2011-05-23 15:30:00,52.11,52.17,52.08,52.12,127600.0,37.9697,38.0134,37.9478,37.977,127600.0
2011-05-23 15:40:00,52.13,52.18,52.01,52.15,121400.0,37.9842,38.0207,37.8968,37.9988,121400.0
2011-05-23 15:50:00,52.16,52.19,52.09,52.13,274200.0,38.0061,38.028,37.9551,37.9842,274200.0
2011-05-24 09:30:00,52.59,53.49,52.59,53.38,202200.0,38.3194,38.9752,38.3194,38.8951,202200.0
2011-05-24 09:40:00,53.38,53.46,52.97,53.12,144000.0,38.8951,38.9533,38.5963,38.7056,144000.0
2011-05-24 09:50:00,53.12,53.55,53.12,53.43,155400.0,38.7056,39.0189,38.7056,38.9315,155400.0
2011-05-24 10:00:00,53.45,53.54,53.22,53.28,109800.0,38.9461,39.0116,38.7785,38.8222,109800.0
2011-05-24 10:10:00,53.27,53.46,53.27,53.43,135400.0,38.8149,38.9533,38.8149,38.9315,135400.0
2011-05-24 10:20:00,53.41,53.46,53.1,53.12,101200.0,38.9169,38.9533,38.691,38.7056,101200.0
2011-05-24 10:30:00,53.11,53.15,52.73,52.81,187000.0,38.6983,38.7275,38.4214,38.4797,187000.0
2011-05-24 10:40:00,52.82,52.92,52.73,52.88,72200.0,38.487,38.5599,38.4214,38.5307,72200.0
2011-05-24 10:50:00,52.84,52.91,52.74,52.81,286000.0,38.5016,38.5526,38.4287,38.4797,286000.0
2011-05-24 11:00:00,52.81,53.12,52.81,53.1,98600.0,38.4797,38.7056,38.4797,38.691,98600.0
2011-05-24 11:10:00,53.1,53.3,53.1,53.19,105000.0,38.691,38.8368,38.691,38.7566,105000.0
2011-05-24 11:20:00,53.2,53.23,53.1,53.12,74600.0,38.7639,38.7858,38.691,38.7056,74600.0
2011-05-24 11:30:00,53.12,53.36,53.12,53.24,190400.0,38.7056,38.8805,38.7056,38.793,190400.0
2011-05-24 11:40:00,53.25,53.3,53.16,53.21,137400.0,38.8003,38.8368,38.7347,38.7712,137400.0
2011-05-24 11:50:00,53.19,53.25,53.14,53.18,63600.0,38.7566,38.8003,38.7202,38.7493,63600.0
2011-05-24 12:00:00,53.18,53.18,53.01,53.07,122800.0,38.7493,38.7493,38.6255,38.6692,122800.0
2011-05-24 12:10:00,53.06,53.11,52.85,52.92,56400.0,38.6619,38.6983,38.5089,38.5599,56400.0
2011-05-24 12:20:00,52.88,52.91,52.63,52.71,56200.0,38.5307,38.5526,38.3486,38.4069,56200.0
2011-05-24 12:30:00,52.67,52.69,52.54,52.6,153000.0,38.3777,38.3923,38.283,38.3267,153000.0
2011-05-24 12:40:00,52.65,52.85,52.64,52.75,47800.0,38.3631,38.5089,38.3559,38.436,47800.0
2011-05-24 12:50:00,52.77,52.82,52.74,52.77,30800.0,38.4506,38.487,38.4287,38.4506,30800.0
2011-05-24 13:00:00,52.72,52.86,52.72,52.77,42800.0,38.4141,38.5162,38.4141,38.4506,42800.0
2011-05-24 13:10:00,52.78,52.78,52.46,52.49,63800.0,38.4579,38.4579,38.2247,38.2466,63800.0
2011-05-24 13:20:00,52.47,52.56,52.43,52.55,40600.0,38.232,38.2976,38.2028,38.2903,40600.0
2011-05-24 13:30:00,52.54,52.6,52.51,52.55,114000.0,38.283,38.3267,38.2611,38.2903,114000.0
2011-05-24 13:40:00,52.55,52.73,52.52,52.72,128400.0,38.2903,38.4214,38.2684,38.4141,128400.0
2011-05-24 13:50:00,52.72,52.88,52.72,52.85,90400.0,38.4141,38.5307,38.4141,38.5089,90400.0
2011-05-24 14:00:00,52.85,52.85,52.64,52.73,101600.0,38.5089,38.5089,38.3559,38.4214,101600.0
2011-05-24 14:10:00,52.74,52.85,52.73,52.85,89000.0,38.4287,38.5089,38.4214,38.5089,89000.0
2011-05-24 14:20:00,52.86,52.99,52.84,52.98,89200.0,38.5162,38.6109,38.5016,38.6036,89200.0
2011-05-24 14:30:00,52.99,53.03,52.94,53.02,69400.0,38.6109,38.64,38.5744,38.6327,69400.0
2011-05-24 14:40:00,53.03,53.13,52.99,53.03,63400.0,38.64,38.7129,38.6109,38.64,63400.0
2011-05-24 14:50:00,53.01,53.13,52.96,53.13,72400.0,38.6255,38.7129,38.589,38.7129,72400.0
2011-05-24 15:00:00,53.12,53.21,53.02,53.15,79800.0,38.7056,38.7712,38.6327,38.7275,79800.0
2011-05-24 15:10:00,53.15,53.16,52.99,53.09,76200.0,38.7275,38.7347,38.6109,38.6837,76200.0
2011-05-24 15:20:00,53.1,53.21,53.07,53.09,117000.0,38.691,38.7712,38.6692,38.6837,117000.0
2011-05-24 15:30:00,53.09,53.14,53.03,53.08,153000.0,38.6837,38.7202,38.64,38.6765,153000.0
2011-05-24 15:40:00,53.07,53.16,53.01,53.04,175000.0,38.6692,38.7347,38.6255,38.6473,175000.0
2011-05-24 15:50:00,53.04,53.06,52.96,53.04,323800.0,38.6473,38.6619,38.589,38.6473,323800.0
2011-05-25 09:30:00,52.75,53.32,52.75,53.3,108200.0,38.436,38.8513,38.436,38.8368,108200.0
2011-05-25 09:40:00,53.27,53.34,53.08,53.17,99000.0,38.8149,38.8659,38.6765,38.742,99000.0
2011-05-25 09:50:00,53.23,53.33,53.06,53.12,83800.0,38.7858,38.8586,38.6619,38.7056,83800.0
2011-05-25 10:00:00,53.1,53.3,53.05,53.06,51600.0,38.691,38.8368,38.6546,38.6619,51600.0
2011-05-25 10:10:00,53.06,53.18,52.81,53.05,54600.0,38.6619,38.7493,38.4797,38.6546,54600.0
2011-05-25 10:20:00,53.02,53.21,52.98,53.17,46600.0,38.6327,38.7712,38.6036,38.742,46600.0
2011-05-25 10:30:00,53.16,53.29,52.99,53.22,112200.0,38.7347,38.8295,38.6109,38.7785,112200.0
2011-05-25 10:40:00,53.2,53.27,53.13,53.18,72200.0,38.7639,38.8149,38.7129,38.7493,72200.0
2011-05-25 10:50:00,53.17,53.29,53.09,53.22,51600.0,38.742,38.8295,38.6837,38.7785,51600.0
2011-05-25 11:00:00,53.23,53.47,53.22,53.42,78600.0,38.7858,38.9606,38.7785,38.9242,78600.0
2011-05-25 11:10:00,53.42,53.6,53.42,53.6,98000.0,38.9242,39.0554,38.9242,39.0554,98000.0
2011-05-25 11:20:00,53.59,53.66,53.45,53.49,91200.0,39.0481,39.0991,38.9461,38.9752,91200.0
2011-05-25 11:30:00,53.49,53.69,53.47,53.66,91800.0,38.9752,39.1209,38.9606,39.0991,91800.0
2011-05-25 11:40:00,53.65,53.85,53.59,53.6,94800.0,39.0918,39.2375,39.0481,39.0554,94800.0
2011-05-25 11:50:00,53.6,53.67,53.52,53.6,50600.0,39.0554,39.1064,38.9971,39.0554,50600.0
2011-05-25 12:00:00,53.6,53.68,53.59,53.63,49200.0,39.0554,39.1136,39.0481,39.0772,49200.0
2011-05-25 12:10:00,53.6,53.7,53.59,53.6,56800.0,39.0554,39.1282,39.0481,39.0554,56800.0
2011-05-25 12:20:00,53.59,53.61,53.52,53.55,51600.0,39.0481,39.0626,38.9971,39.0189,51600.0
2011-05-25 12:30:00,53.56,53.65,53.55,53.63,34400.0,39.0262,39.0918,39.0189,39.0772,34400.0
2011-05-25 12:40:00,53.62,53.67,53.53,53.53,26200.0,39.0699,39.1064,39.0043,39.0043,26200.0
2011-05-25 12:50:00,53.54,53.72,53.51,53.7,27600.0,39.0116,39.1428,38.9898,39.1282,27600.0
2011-05-25 13:00:00,53.7,53.7,53.63,53.67,30800.0,39.1282,39.1282,39.0772,39.1064,30800.0
2011-05-25 13:10:00,53.67,53.67,53.51,53.58,45400.0,39.1064,39.1064,38.9898,39.0408,45400.0
2011-05-25 13:20:00,53.58,53.59,53.42,53.42,39400.0,39.0408,39.0481,38.9242,38.9242,39400.0
2011-05-25 13:30:00,53.42,53.5,53.41,53.48,33400.0,38.9242,38.9825,38.9169,38.9679,33400.0
2011-05-25 13:40:00,53.48,53.6,53.47,53.52,40200.0,38.9679,39.0554,38.9606,38.9971,40200.0
2011-05-25 13:50:00,53.52,53.52,53.42,53.46,43200.0,38.9971,38.9971,38.9242,38.9533,43200.0
2011-05-25 14:00:00,53.46,53.52,53.4,53.44,62200.0,38.9533,38.9971,38.9096,38.9388,62200.0
2011-05-25 14:10:00,53.43,53.59,53.43,53.59,47800.0,38.9315,39.0481,38.9315,39.0481,47800.0
2011-05-25 14:20:00,53.6,53.63,53.52,53.63,58400.0,39.0554,39.0772,38.9971,39.0772,58400.0
2011-05-25 14:30:00,53.63,53.68,53.53,53.57,87000.0,39.0772,39.1136,39.0043,39.0335,87000.0
2011-05-25 14:40:00,53.58,53.61,53.51,53.59,72000.0,39.0408,39.0626,38.9898,39.0481,72000.0
2011-05-25 14:50:00,53.6,53.68,53.52,53.6,73000.0,39.0554,39.1136,38.9971,39.0554,73000.0
2011-05-25 15:00:00,53.6,53.82,53.56,53.77,97000.0,39.0554,39.2157,39.0262,39.1792,97000.0
2011-05-25 15:10:00,53.77,53.96,53.76,53.91,129400.0,39.1792,39.3177,39.1719,39.2812,129400.0
2011-05-25 15:20:00,53.92,53.96,53.88,53.94,101200.0,39.2885,39.3177,39.2594,39.3031,101200.0
2011-05-25 15:30:00,53.93,53.94,53.79,53.83,115000.0,39.2958,39.3031,39.1938,39.2229,115000.0
2011-05-25 15:40:00,53.83,53.88,53.71,53.71,136200.0,39.2229,39.2594,39.1355,39.1355,136200.0
2011-05-25 15:50:00,53.71,53.76,53.57,53.62,326600.0,39.1355,39.1719,39.0335,39.0699,326600.0
2011-05-26 09:30:00,53.35,53.66,53.21,53.58,56600.0,38.8732,39.0991,38.7712,39.0408,56600.0
2011-05-26 09:40:00,53.57,53.57,53.26,53.45,40800.0,39.0335,39.0335,38.8076,38.9461,40800.0
2011-05-26 09:50:00,53.45,53.49,52.82,53.01,88600.0,38.9461,38.9752,38.487,38.6255,88600.0
2011-05-26 10:00:00,53.04,53.17,52.83,52.93,81200.0,38.6473,38.742,38.4943,38.5672,81200.0
2011-05-26 10:10:00,52.97,53.12,52.86,53.06,58600.0,38.5963,38.7056,38.5162,38.6619,58600.0
2011-05-26 10:20:00,53.05,53.17,52.93,52.99,47000.0,38.6546,38.742,38.5672,38.6109,47000.0
2011-05-26 10:30:00,52.94,52.98,52.72,52.95,69800.0,38.5744,38.6036,38.4141,38.5817,69800.0
2011-05-26 10:40:00,52.94,52.94,52.8,52.92,28600.0,38.5744,38.5744,38.4724,38.5599,28600.0
2011-05-26 10:50:00,52.9,52.96,52.71,52.84,58000.0,38.5453,38.589,38.4069,38.5016,58000.0
2011-05-26 11:00:00,52.84,52.87,52.7,52.79,38400.0,38.5016,38.5234,38.3996,38.4652,38400.0
2011-05-26 11:10:00,52.79,53.01,52.76,53.0,41400.0,38.4652,38.6255,38.4433,38.6182,41400.0
2011-05-26 11:20:00,52.99,53.2,52.93,53.16,49200.0,38.6109,38.7639,38.5672,38.7347,49200.0
2011-05-26 11:30:00,53.17,53.18,52.99,53.01,66200.0,38.742,38.7493,38.6109,38.6255,66200.0
2011-05-26 11:40:00,53.0,53.12,52.97,53.08,39400.0,38.6182,38.7056,38.5963,38.6765,39400.0
2011-05-26 11:50:00,53.06,53.17,53.04,53.06,18800.0,38.6619,38.742,38.6473,38.6619,18800.0
2011-05-26 12:00:00,53.07,53.1,53.01,53.04,27800.0,38.6692,38.691,38.6255,38.6473,27800.0
2011-05-26 12:10:00,53.02,53.17,53.02,53.15,44600.0,38.6327,38.742,38.6327,38.7275,44600.0
2011-05-26 12:20:00,53.17,53.25,53.13,53.23,27400.0,38.742,38.8003,38.7129,38.7858,27400.0
2011-05-26 12:30:00,53.22,53.26,53.16,53.26,22200.0,38.7785,38.8076,38.7347,38.8076,22200.0
2011-05-26 12:40:00,53.26,53.38,53.22,53.37,47200.0,38.8076,38.8951,38.7785,38.8878,47200.0
2011-05-26 12:50:00,53.37,53.38,53.3,53.35,40800.0,38.8878,38.8951,38.8368,38.8732,40800.0
2011-05-26 13:00:00,53.36,53.51,53.36,53.43,64600.0,38.8805,38.9898,38.8805,38.9315,64600.0
2011-05-26 13:10:00,53.45,53.6,53.4,53.53,64600.0,38.9461,39.0554,38.9096,39.0043,64600.0
2011-05-26 13:20:00,53.52,53.6,53.45,53.47,31800.0,38.9971,39.0554,38.9461,38.9606,31800.0
2011-05-26 13:30:00,53.48,53.5,53.35,53.38,37400.0,38.9679,38.9825,38.8732,38.8951,37400.0
2011-05-26 13:40:00,53.39,53.42,53.31,53.31,35600.0,38.9023,38.9242,38.844,38.844,35600.0
2011-05-26 13:50:00,53.31,53.43,53.29,53.42,35000.0,38.844,38.9315,38.8295,38.9242,35000.0
2011-05-26 14:00:00,53.43,53.51,53.42,53.44,36800.0,38.9315,38.9898,38.9242,38.9388,36800.0
2011-05-26 14:10:00,53.44,53.53,53.42,53.43,33200.0,38.9388,39.0043,38.9242,38.9315,33200.0
2011-05-26 14:20:00,53.44,53.58,53.38,53.51,44400.0,38.9388,39.0408,38.8951,38.9898,44400.0
2011-05-26 14:30:00,53.52,53.68,53.49,53.6,67600.0,38.9971,39.1136,38.9752,39.0554,67600.0
2011-05-26 14:40:00,53.6,53.63,53.5,53.6,58800.0,39.0554,39.0772,38.9825,39.0554,58800.0
2011-05-26 14:50:00,53.6,53.64,53.5,53.62,54400.0,39.0554,39.0845,38.9825,39.0699,54400.0
2011-05-26 15:00:00,53.61,53.63,53.57,53.57,27000.0,39.0626,39.0772,39.0335,39.0335,27000.0
2011-05-26 15:10:00,53.57,53.57,53.46,53.52,42600.0,39.0335,39.0335,38.9533,38.9971,42600.0
2011-05-26 15:20:00,53.51,53.67,53.48,53.67,59400.0,38.9898,39.1064,38.9679,39.1064,59400.0
2011-05-26 15:30:00,53.66,53.72,53.6,53.72,96000.0,39.0991,39.1428,39.0554,39.1428,96000.0
2011-05-26 15:40:00,53.72,53.75,53.5,53.55,203800.0,39.1428,39.1646,38.9825,39.0189,203800.0
2011-05-26 15:50:00,53.55,53.64,53.55,53.63,186000.0,39.0189,39.0845,39.0189,39.0772,186000.0
2011-05-27 09:30:00,53.94,54.27,53.85,54.22,89600.0,39.3031,39.5435,39.2375,39.5071,89600.0
2011-05-27 09:40:00,54.24,54.47,54.18,54.28,84600.0,39.5217,39.6893,39.478,39.5508,84600.0
2011-05-27 09:50:00,54.26,54.47,54.16,54.42,70400.0,39.5363,39.6893,39.4634,39.6528,70400.0
2011-05-27 10:00:00,54.43,54.43,54.06,54.14,86800.0,39.6601,39.6601,39.3905,39.4488,86800.0
2011-05-27 10:10:00,54.13,54.22,54.05,54.2,75000.0,39.4415,39.5071,39.3832,39.4925,75000.0
2011-05-27 10:20:00,54.17,54.29,54.08,54.29,39200.0,39.4707,39.5581,39.4051,39.5581,39200.0
2011-05-27 10:30:00,54.26,54.27,54.08,54.08,41600.0,39.5363,39.5435,39.4051,39.4051,41600.0
2011-05-27 10:40:00,54.1,54.24,54.09,54.19,58600.0,39.4197,39.5217,39.4124,39.4853,58600.0
2011-05-27 10:50:00,54.23,54.35,54.16,54.34,46400.0,39.5144,39.6018,39.4634,39.5946,46400.0
2011-05-27 11:00:00,54.32,54.43,54.32,54.35,52600.0,39.58,39.6601,39.58,39.6018,52600.0
2011-05-27 11:10:00,54.38,54.45,54.31,54.42,49600.0,39.6237,39.6747,39.5727,39.6528,49600.0
2011-05-27 11:20:00,54.42,54.54,54.37,54.4,87000.0,39.6528,39.7403,39.6164,39.6383,87000.0
2011-05-27 11:30:00,54.4,54.43,54.36,54.4,53200.0,39.6383,39.6601,39.6091,39.6383,53200.0
2011-05-27 11:40:00,54.39,54.47,54.31,54.43,42000.0,39.631,39.6893,39.5727,39.6601,42000.0
2011-05-27 11:50:00,54.43,54.43,54.31,54.35,40600.0,39.6601,39.6601,39.5727,39.6018,40600.0
2011-05-27 12:00:00,54.38,54.38,54.1,54.14,48200.0,39.6237,39.6237,39.4197,39.4488,48200.0
2011-05-27 12:10:00,54.15,54.24,54.14,54.22,34800.0,39.4561,39.5217,39.4488,39.5071,34800.0
2011-05-27 12:20:00,54.22,54.24,54.18,54.23,29200.0,39.5071,39.5217,39.478,39.5144,29200.0
2011-05-27 12:30:00,54.23,54.3,54.23,54.28,25200.0,39.5144,39.5654,39.5144,39.5508,25200.0
2011-05-27 12:40:00,54.3,54.3,54.25,54.28,19400.0,39.5654,39.5654,39.529,39.5508,19400.0
2011-05-27 12:50:00,54.29,54.31,54.16,54.16,44200.0,39.5581,39.5727,39.4634,39.4634,44200.0
2011-05-27 13:00:00,54.16,54.17,54.1,54.1,50600.0,39.4634,39.4707,39.4197,39.4197,50600.0
2011-05-27 13:10:00,54.1,54.14,53.97,54.12,85800.0,39.4197,39.4488,39.325,39.4342,85800.0
2011-05-27 13:20:00,54.1,54.15,54.0,54.01,14800.0,39.4197,39.4561,39.3468,39.3541,14800.0
2011-05-27 13:30:00,54.01,54.02,53.88,53.88,42000.0,39.3541,39.3614,39.2594,39.2594,42000.0
2011-05-27 13:40:00,53.87,53.88,53.7,53.86,41600.0,39.2521,39.2594,39.1282,39.2448,41600.0
2011-05-27 13:50:00,53.83,53.97,53.79,53.88,24000.0,39.2229,39.325,39.1938,39.2594,24000.0
2011-05-27 14:00:00,53.88,53.95,53.85,53.86,34800.0,39.2594,39.3104,39.2375,39.2448,34800.0
2011-05-27 14:10:00,53.88,53.88,53.8,53.8,33800.0,39.2594,39.2594,39.2011,39.2011,33800.0
2011-05-27 14:20:00,53.8,53.93,53.77,53.93,29400.0,39.2011,39.2958,39.1792,39.2958,29400.0
2011-05-27 14:30:00,53.94,54.02,53.89,53.99,56600.0,39.3031,39.3614,39.2667,39.3395,56600.0
2011-05-27 14:40:00,53.99,53.99,53.76,53.78,46400.0,39.3395,39.3395,39.1719,39.1865,46400.0
2011-05-27 14:50:00,53.8,53.86,53.77,53.84,28000.0,39.2011,39.2448,39.1792,39.2302,28000.0
2011-05-27 15:00:00,53.84,53.87,53.76,53.85,63000.0,39.2302,39.2521,39.1719,39.2375,63000.0
2011-05-27 15:10:00,53.86,53.97,53.86,53.97,51800.0,39.2448,39.325,39.2448,39.325,51800.0
2011-05-27 15:20:00,53.96,54.04,53.96,53.99,63000.0,39.3177,39.376,39.3177,39.3395,63000.0
2011-05-27 15:30:00,53.99,54.1,53.98,54.01,98200.0,39.3395,39.4197,39.3322,39.3541,98200.0
2011-05-27 15:40:00,54.01,54.06,53.95,54.05,90400.0,39.3541,39.3905,39.3104,39.3832,90400.0
2011-05-27 15:50:00,54.05,54.1,54.04,54.08,205400.0,39.3832,39.4197,39.376,39.4051,205400.0
2011-05-31 09:30:00,55.01,55.1,54.56,54.6,141800.0,40.0827,40.1483,39.7549,39.784,141800.0
2011-05-31 09:40:00,54.59,54.6,54.33,54.46,72400.0,39.7767,39.784,39.5873,39.682,72400.0
2011-05-31 09:50:00,54.43,54.52,54.38,54.43,56000.0,39.6601,39.7257,39.6237,39.6601,56000.0
2011-05-31 10:00:00,54.43,54.55,54.32,54.55,158200.0,39.6601,39.7476,39.58,39.7476,158200.0
2011-05-31 10:10:00,54.56,54.63,54.46,54.54,62800.0,39.7549,39.8059,39.682,39.7403,62800.0
2011-05-31 10:20:00,54.53,54.54,54.35,54.42,65000.0,39.733,39.7403,39.6018,39.6528,65000.0
2011-05-31 10:30:00,54.43,54.44,54.19,54.26,54000.0,39.6601,39.6674,39.4853,39.5363,54000.0
2011-05-31 10:40:00,54.29,54.56,54.26,54.49,50000.0,39.5581,39.7549,39.5363,39.7038,50000.0
2011-05-31 10:50:00,54.48,54.56,54.4,54.43,99200.0,39.6966,39.7549,39.6383,39.6601,99200.0
2011-05-31 11:00:00,54.43,54.51,54.32,54.39,95400.0,39.6601,39.7184,39.58,39.631,95400.0
2011-05-31 11:10:00,54.37,54.41,54.1,54.15,86200.0,39.6164,39.6456,39.4197,39.4561,86200.0
2011-05-31 11:20:00,54.15,54.24,54.13,54.17,61600.0,39.4561,39.5217,39.4415,39.4707,61600.0
2011-05-31 11:30:00,54.19,54.35,54.15,54.15,34600.0,39.4853,39.6018,39.4561,39.4561,34600.0
2011-05-31 11:40:00,54.15,54.21,54.1,54.18,30800.0,39.4561,39.4998,39.4197,39.478,30800.0
2011-05-31 11:50:00,54.18,54.18,54.01,54.07,41400.0,39.478,39.478,39.3541,39.3978,41400.0
2011-05-31 12:00:00,54.08,54.09,53.98,54.05,59200.0,39.4051,39.4124,39.3322,39.3832,59200.0
2011-05-31 12:10:00,54.05,54.05,53.69,53.73,106200.0,39.3832,39.3832,39.1209,39.1501,106200.0
2011-05-31 12:20:00,53.73,53.77,53.63,53.66,69800.0,39.1501,39.1792,39.0772,39.0991,69800.0
2011-05-31 12:30:00,53.67,53.69,53.55,53.66,50000.0,39.1064,39.1209,39.0189,39.0991,50000.0
2011-05-31 12:40:00,53.67,53.86,53.65,53.85,36800.0,39.1064,39.2448,39.0918,39.2375,36800.0
2011-05-31 12:50:00,53.85,53.95,53.77,53.81,44400.0,39.2375,39.3104,39.1792,39.2084,44400.0
2011-05-31 13:00:00,53.82,53.97,53.82,53.96,18400.0,39.2157,39.325,39.2157,39.3177,18400.0
2011-05-31 13:10:00,53.96,54.07,53.94,54.07,28000.0,39.3177,39.3978,39.3031,39.3978,28000.0
2011-05-31 13:20:00,54.06,54.1,54.0,54.0,21000.0,39.3905,39.4197,39.3468,39.3468,21000.0
2011-05-31 13:30:00,53.99,54.02,53.95,53.98,70200.0,39.3395,39.3614,39.3104,39.3322,70200.0
2011-05-31 13:40:00,53.95,54.1,53.93,54.04,34800.0,39.3104,39.4197,39.2958,39.376,34800.0
2011-05-31 13:50:00,54.03,54.17,54.02,54.1,41600.0,39.3687,39.4707,39.3614,39.4197,41600.0
2011-05-31 14:00:00,54.1,54.17,54.1,54.17,59400.0,39.4197,39.4707,39.4197,39.4707,59400.0
2011-05-31 14:10:00,54.17,54.21,54.1,54.15,61400.0,39.4707,39.4998,39.4197,39.4561,61400.0
2011-05-31 14:20:00,54.15,54.17,54.1,54.11,45000.0,39.4561,39.4707,39.4197,39.427,45000.0
2011-05-31 14:30:00,54.1,54.12,54.02,54.07,42800.0,39.4197,39.4342,39.3614,39.3978,42800.0
2011-05-31 14:40:00,54.06,54.15,54.02,54.04,26800.0,39.3905,39.4561,39.3614,39.376,26800.0
2011-05-31 14:50:00,54.02,54.15,54.02,54.13,38400.0,39.3614,39.4561,39.3614,39.4415,38400.0
2011-05-31 15:00:00,54.13,54.13,54.07,54.12,78000.0,39.4415,39.4415,39.3978,39.4342,78000.0
2011-05-31 15:10:00,54.12,54.18,54.11,54.17,50400.0,39.4342,39.478,39.427,39.4707,50400.0
2011-05-31 15:20:00,54.19,54.35,54.18,54.31,72400.0,39.4853,39.6018,39.478,39.5727,72400.0
2011-05-31 15:30:00,54.3,54.34,54.2,54.25,130000.0,39.5654,39.5946,39.4925,39.529,130000.0
2011-05-31 15:40:00,54.26,54.52,54.23,54.46,211800.0,39.5363,39.7257,39.5144,39.682,211800.0
2011-05-31 15:50:00,54.46,54.57,54.41,54.56,312000.0,39.682,39.7621,39.6456,39.7549,312000.0
2011-06-01 09:30:00,54.76,55.84,54.62,55.13,436600.0,39.9006,40.6875,39.7986,40.1702,436600.0
2011-06-01 09:40:00,55.22,55.57,55.22,55.35,172000.0,40.2358,40.4908,40.2358,40.3305,172000.0
2011-06-01 09:50:00,55.35,55.56,55.32,55.37,585800.0,40.3305,40.4835,40.3086,40.3451,585800.0
2011-06-01 10:00:00,55.37,55.38,54.89,55.09,359800.0,40.3451,40.3523,39.9953,40.141,359800.0
2011-06-01 10:10:00,55.1,55.48,55.07,55.48,170600.0,40.1483,40.4252,40.1265,40.4252,170600.0
2011-06-01 10:20:00,55.45,55.6,55.36,55.51,200800.0,40.4033,40.5126,40.3378,40.4471,200800.0
2011-06-01 10:30:00,55.49,55.59,55.35,55.35,226200.0,40.4325,40.5054,40.3305,40.3305,226200.0
2011-06-01 10:40:00,55.35,55.43,55.06,55.06,162400.0,40.3305,40.3888,40.1192,40.1192,162400.0
2011-06-01 10:50:00,55.04,55.09,54.77,55.0,102400.0,40.1046,40.141,39.9079,40.0755,102400.0
2011-06-01 11:00:00,55.0,55.14,54.98,55.14,66800.0,40.0755,40.1775,40.0609,40.1775,66800.0
2011-06-01 11:10:00,55.11,55.14,55.02,55.1,70400.0,40.1556,40.1775,40.09,40.1483,70400.0
2011-06-01 11:20:00,55.1,55.14,54.96,55.1,69600.0,40.1483,40.1775,40.0463,40.1483,69600.0
2011-06-01 11:30:00,55.1,55.1,54.77,54.83,87000.0,40.1483,40.1483,39.9079,39.9516,87000.0
2011-06-01 11:40:00,54.8,54.93,54.66,54.74,73400.0,39.9297,40.0245,39.8277,39.886,73400.0
2011-06-01 11:50:00,54.74,54.93,54.7,54.85,113600.0,39.886,40.0245,39.8569,39.9662,113600.0
2011-06-01 12:00:00,54.85,54.94,54.73,54.82,182000.0,39.9662,40.0317,39.8787,39.9443,182000.0
2011-06-01 12:10:00,54.83,54.88,54.71,54.82,165600.0,39.9516,39.988,39.8641,39.9443,165600.0
2011-06-01 12:20:00,54.83,54.84,54.71,54.72,113800.0,39.9516,39.9589,39.8641,39.8714,113800.0
2011-06-01 12:30:00,54.72,54.79,54.66,54.79,75200.0,39.8714,39.9224,39.8277,39.9224,75200.0
2011-06-01 12:40:00,54.81,54.82,54.74,54.77,83400.0,39.937,39.9443,39.886,39.9079,83400.0
2011-06-01 12:50:00,54.78,54.78,54.42,54.47,131400.0,39.9152,39.9152,39.6528,39.6893,131400.0
2011-06-01 13:00:00,54.47,54.56,54.37,54.41,92200.0,39.6893,39.7549,39.6164,39.6456,92200.0
2011-06-01 13:10:00,54.41,54.46,54.31,54.46,132000.0,39.6456,39.682,39.5727,39.682,132000.0
2011-06-01 13:20:00,54.46,54.49,54.32,54.41,88400.0,39.682,39.7038,39.58,39.6456,88400.0
2011-06-01 13:30:00,54.4,54.72,54.35,54.71,65600.0,39.6383,39.8714,39.6018,39.8641,65600.0
2011-06-01 13:40:00,54.72,54.86,54.66,54.77,75600.0,39.8714,39.9734,39.8277,39.9079,75600.0
2011-06-01 13:50:00,54.78,54.82,54.67,54.79,103600.0,39.9152,39.9443,39.835,39.9224,103600.0
2011-06-01 14:00:00,54.78,54.78,54.54,54.57,75800.0,39.9152,39.9152,39.7403,39.7621,75800.0
2011-06-01 14:10:00,54.56,54.58,54.27,54.45,208000.0,39.7549,39.7694,39.5435,39.6747,208000.0
2011-06-01 14:20:00,54.45,54.49,54.35,54.35,140600.0,39.6747,39.7038,39.6018,39.6018,140600.0
2011-06-01 14:30:00,54.34,54.34,54.15,54.27,200400.0,39.5946,39.5946,39.4561,39.5435,200400.0
2011-06-01 14:40:00,54.27,54.29,54.07,54.21,117400.0,39.5435,39.5581,39.3978,39.4998,117400.0
2011-06-01 14:50:00,54.21,54.48,54.16,54.48,81800.0,39.4998,39.6966,39.4634,39.6966,81800.0
2011-06-01 15:00:00,54.47,54.55,54.43,54.44,140600.0,39.6893,39.7476,39.6601,39.6674,140600.0
2011-06-01 15:10:00,54.44,54.49,54.26,54.31,150000.0,39.6674,39.7038,39.5363,39.5727,150000.0
2011-06-01 15:20:00,54.32,54.32,54.07,54.27,114200.0,39.58,39.58,39.3978,39.5435,114200.0
2011-06-01 15:30:00,54.27,54.29,54.15,54.15,90400.0,39.5435,39.5581,39.4561,39.4561,90400.0
2011-06-01 15:40:00,54.14,54.15,53.98,54.07,244800.0,39.4488,39.4561,39.3322,39.3978,244800.0
2011-06-01 15:50:00,54.07,54.14,53.99,54.1,269800.0,39.3978,39.4488,39.3395,39.4197,269800.0
2011-06-02 09:30:00,54.21,54.99,54.21,54.85,237600.0,39.4998,40.0682,39.4998,39.9662,237600.0
2011-06-02 09:40:00,54.84,54.84,54.49,54.71,210200.0,39.9589,39.9589,39.7038,39.8641,210200.0
2011-06-02 09:50:00,54.7,55.0,54.6,54.93,102000.0,39.8569,40.0755,39.784,40.0245,102000.0
2011-06-02 10:00:00,54.94,55.16,54.8,55.06,183600.0,40.0317,40.192,39.9297,40.1192,183600.0
2011-06-02 10:10:00,55.02,55.24,54.99,55.09,135800.0,40.09,40.2503,40.0682,40.141,135800.0
2011-06-02 10:20:00,55.07,55.08,54.79,54.88,136200.0,40.1265,40.1337,39.9224,39.988,136200.0
2011-06-02 10:30:00,54.88,55.4,54.85,55.29,155000.0,39.988,40.3669,39.9662,40.2868,155000.0
2011-06-02 10:40:00,55.27,55.41,55.21,55.34,142400.0,40.2722,40.3742,40.2285,40.3232,142400.0
2011-06-02 10:50:00,55.34,55.35,55.16,55.26,107000.0,40.3232,40.3305,40.192,40.2649,107000.0
2011-06-02 11:00:00,55.24,55.29,55.04,55.04,142000.0,40.2503,40.2868,40.1046,40.1046,142000.0
2011-06-02 11:10:00,55.02,55.35,55.0,55.26,234800.0,40.09,40.3305,40.0755,40.2649,234800.0
2011-06-02 11:20:00,55.26,55.37,54.92,54.98,268800.0,40.2649,40.3451,40.0172,40.0609,268800.0
2011-06-02 11:30:00,54.96,55.04,54.8,54.81,224600.0,40.0463,40.1046,39.9297,39.937,224600.0
2011-06-02 11:40:00,54.81,54.81,54.51,54.6,219000.0,39.937,39.937,39.7184,39.784,219000.0
2011-06-02 11:50:00,54.6,54.76,54.58,54.74,100200.0,39.784,39.9006,39.7694,39.886,100200.0
2011-06-02 12:00:00,54.74,54.75,54.66,54.71,148600.0,39.886,39.8933,39.8277,39.8641,148600.0
2011-06-02 12:10:00,54.7,55.12,54.7,55.12,163000.0,39.8569,40.1629,39.8569,40.1629,163000.0
2011-06-02 12:20:00,55.12,55.27,55.07,55.25,115200.0,40.1629,40.2722,40.1265,40.2576,115200.0
2011-06-02 12:30:00,55.25,55.26,55.13,55.13,116600.0,40.2576,40.2649,40.1702,40.1702,116600.0
2011-06-02 12:40:00,55.15,55.37,55.12,55.34,82800.0,40.1848,40.3451,40.1629,40.3232,82800.0
2011-06-02 12:50:00,55.35,55.4,55.31,55.32,83400.0,40.3305,40.3669,40.3013,40.3086,83400.0
2011-06-02 13:00:00,55.33,55.45,55.3,55.35,127400.0,40.3159,40.4033,40.294,40.3305,127400.0
2011-06-02 13:10:00,55.34,55.38,55.24,55.31,73800.0,40.3232,40.3523,40.2503,40.3013,73800.0
2011-06-02 13:20:00,55.31,55.4,55.26,55.29,70200.0,40.3013,40.3669,40.2649,40.2868,70200.0
2011-06-02 13:30:00,55.3,55.32,55.05,55.1,142000.0,40.294,40.3086,40.1119,40.1483,142000.0
2011-06-02 13:40:00,55.1,55.26,55.07,55.18,53000.0,40.1483,40.2649,40.1265,40.2066,53000.0
2011-06-02 13:50:00,55.16,55.61,55.11,55.6,95600.0,40.192,40.5199,40.1556,40.5126,95600.0
2011-06-02 14:00:00,55.6,55.71,55.41,55.41,108800.0,40.5126,40.5928,40.3742,40.3742,108800.0
2011-06-02 14:10:00,55.42,55.69,55.38,55.43,129800.0,40.3815,40.5782,40.3523,40.3888,129800.0
2011-06-02 14:20:00,55.43,55.64,55.32,55.6,151200.0,40.3888,40.5418,40.3086,40.5126,151200.0
2011-06-02 14:30:00,55.6,55.75,55.55,55.71,119000.0,40.5126,40.6219,40.4762,40.5928,119000.0
2011-06-02 14:40:00,55.7,55.76,55.61,55.65,70200.0,40.5855,40.6292,40.5199,40.5491,70200.0
2011-06-02 14:50:00,55.67,55.83,55.59,55.83,98800.0,40.5636,40.6802,40.5054,40.6802,98800.0
2011-06-02 15:00:00,55.83,55.85,55.72,55.76,159800.0,40.6802,40.6948,40.6001,40.6292,159800.0
2011-06-02 15:10:00,55.74,55.77,55.56,55.56,101000.0,40.6147,40.6365,40.4835,40.4835,101000.0
2011-06-02 15:20:00,55.55,55.6,55.5,55.52,102400.0,40.4762,40.5126,40.4398,40.4544,102400.0
2011-06-02 15:30:00,55.52,55.6,55.4,55.44,137200.0,40.4544,40.5126,40.3669,40.3961,137200.0
2011-06-02 15:40:00,55.43,55.57,55.29,55.35,233000.0,40.3888,40.4908,40.2868,40.3305,233000.0
2011-06-02 15:50:00,55.35,55.57,55.32,55.46,685600.0,40.3305,40.4908,40.3086,40.4106,685600.0
2011-06-03 09:30:00,54.68,54.68,53.9,54.09,393000.0,39.8423,39.8423,39.2739,39.4124,393000.0
2011-06-03 09:40:00,54.1,54.49,54.01,54.37,196600.0,39.4197,39.7038,39.3541,39.6164,196600.0
2011-06-03 09:50:00,54.35,54.68,54.33,54.66,223000.0,39.6018,39.8423,39.5873,39.8277,223000.0
2011-06-03 10:00:00,54.74,55.02,54.72,54.83,210200.0,39.886,40.09,39.8714,39.9516,210200.0
2011-06-03 10:10:00,54.85,54.99,54.65,54.69,85600.0,39.9662,40.0682,39.8204,39.8496,85600.0
2011-06-03 10:20:00,54.68,55.17,54.6,55.01,87400.0,39.8423,40.1993,39.784,40.0827,87400.0
2011-06-03 10:30:00,54.99,55.26,54.95,55.19,195000.0,40.0682,40.2649,40.039,40.2139,195000.0
2011-06-03 10:40:00,55.16,55.35,55.12,55.24,93400.0,40.192,40.3305,40.1629,40.2503,93400.0
2011-06-03 10:50:00,55.22,55.3,55.09,55.24,90000.0,40.2358,40.294,40.141,40.2503,90000.0
2011-06-03 11:00:00,55.24,55.33,55.15,55.25,69600.0,40.2503,40.3159,40.1848,40.2576,69600.0
2011-06-03 11:10:00,55.27,55.34,55.19,55.24,110000.0,40.2722,40.3232,40.2139,40.2503,110000.0
2011-06-03 11:20:00,55.24,55.41,55.24,55.26,70800.0,40.2503,40.3742,40.2503,40.2649,70800.0
2011-06-03 11:30:00,55.3,55.39,55.22,55.24,50600.0,40.294,40.3596,40.2358,40.2503,50600.0
2011-06-03 11:40:00,55.26,55.52,55.21,55.49,57200.0,40.2649,40.4544,40.2285,40.4325,57200.0
2011-06-03 11:50:00,55.49,55.56,55.47,55.53,57000.0,40.4325,40.4835,40.4179,40.4616,57000.0
2011-06-03 12:00:00,55.54,55.6,55.44,55.51,83000.0,40.4689,40.5126,40.3961,40.4471,83000.0
2011-06-03 12:10:00,55.49,55.65,55.49,55.65,31800.0,40.4325,40.5491,40.4325,40.5491,31800.0
2011-06-03 12:20:00,55.66,55.84,55.63,55.79,82000.0,40.5564,40.6875,40.5345,40.6511,82000.0
2011-06-03 12:30:00,55.81,55.81,55.64,55.74,85800.0,40.6657,40.6657,40.5418,40.6147,85800.0
2011-06-03 12:40:00,55.74,55.85,55.71,55.84,46200.0,40.6147,40.6948,40.5928,40.6875,46200.0
2011-06-03 12:50:00,55.86,55.9,55.73,55.74,70800.0,40.7021,40.7312,40.6074,40.6147,70800.0
2011-06-03 13:00:00,55.74,55.74,55.62,55.62,81800.0,40.6147,40.6147,40.5272,40.5272,81800.0
2011-06-03 13:10:00,55.62,55.86,55.6,55.77,188200.0,40.5272,40.7021,40.5126,40.6365,188200.0
2011-06-03 13:20:00,55.77,55.77,55.55,55.56,42200.0,40.6365,40.6365,40.4762,40.4835,42200.0
2011-06-03 13:30:00,55.55,55.56,55.49,55.55,63200.0,40.4762,40.4835,40.4325,40.4762,63200.0
2011-06-03 13:40:00,55.53,55.79,55.53,55.78,90600.0,40.4616,40.6511,40.4616,40.6438,90600.0
2011-06-03 13:50:00,55.77,55.77,55.62,55.66,106000.0,40.6365,40.6365,40.5272,40.5564,106000.0
2011-06-03 14:00:00,55.66,55.79,55.56,55.76,128600.0,40.5564,40.6511,40.4835,40.6292,128600.0
2011-06-03 14:10:00,55.76,55.79,55.64,55.67,79000.0,40.6292,40.6511,40.5418,40.5636,79000.0
2011-06-03 14:20:00,55.67,55.68,55.57,55.63,57000.0,40.5636,40.5709,40.4908,40.5345,57000.0
2011-06-03 14:30:00,55.63,55.7,55.55,55.6,83600.0,40.5345,40.5855,40.4762,40.5126,83600.0
2011-06-03 14:40:00,55.58,55.63,55.52,55.56,81600.0,40.4981,40.5345,40.4544,40.4835,81600.0
2011-06-03 14:50:00,55.56,55.6,55.39,55.4,53400.0,40.4835,40.5126,40.3596,40.3669,53400.0
2011-06-03 15:00:00,55.39,55.41,55.22,55.23,83400.0,40.3596,40.3742,40.2358,40.243,83400.0
2011-06-03 15:10:00,55.23,55.28,55.15,55.16,52800.0,40.243,40.2795,40.1848,40.192,52800.0
2011-06-03 15:20:00,55.15,55.24,55.13,55.2,87600.0,40.1848,40.2503,40.1702,40.2212,87600.0
2011-06-03 15:30:00,55.21,55.49,55.21,55.49,114400.0,40.2285,40.4325,40.2285,40.4325,114400.0
2011-06-03 15:40:00,55.49,55.52,55.34,55.36,201800.0,40.4325,40.4544,40.3232,40.3378,201800.0
2011-06-03 15:50:00,55.35,55.37,55.19,55.27,206000.0,40.3305,40.3451,40.2139,40.2722,206000.0
2011-06-06 09:30:00,55.27,55.75,55.19,55.74,112200.0,40.2722,40.6219,40.2139,40.6147,112200.0
2011-06-06 09:40:00,55.72,55.73,55.44,55.63,138600.0,40.6001,40.6074,40.3961,40.5345,138600.0
2011-06-06 09:50:00,55.65,55.71,55.49,55.71,210600.0,40.5491,40.5928,40.4325,40.5928,210600.0
2011-06-06 10:00:00,55.71,55.75,55.54,55.62,142000.0,40.5928,40.6219,40.4689,40.5272,142000.0
2011-06-06 10:10:00,55.63,55.7,55.31,55.33,285600.0,40.5345,40.5855,40.3013,40.3159,285600.0
2011-06-06 10:20:00,55.32,55.75,55.28,55.74,227200.0,40.3086,40.6219,40.2795,40.6147,227200.0
2011-06-06 10:30:00,55.72,55.82,55.59,55.59,110600.0,40.6001,40.6729,40.5054,40.5054,110600.0
2011-06-06 10:40:00,55.62,55.67,55.5,55.62,304000.0,40.5272,40.5636,40.4398,40.5272,304000.0
2011-06-06 10:50:00,55.65,55.65,55.47,55.6,134200.0,40.5491,40.5491,40.4179,40.5126,134200.0
2011-06-06 11:00:00,55.57,55.63,55.5,55.58,103600.0,40.4908,40.5345,40.4398,40.4981,103600.0
2011-06-06 11:10:00,55.59,55.87,55.52,55.74,148000.0,40.5054,40.7094,40.4544,40.6147,148000.0
2011-06-06 11:20:00,55.75,55.8,55.65,55.69,102800.0,40.6219,40.6584,40.5491,40.5782,102800.0
2011-06-06 11:30:00,55.71,55.93,55.67,55.91,270000.0,40.5928,40.7531,40.5636,40.7385,270000.0
2011-06-06 11:40:00,55.91,56.02,55.8,55.81,121000.0,40.7385,40.8187,40.6584,40.6657,121000.0
2011-06-06 11:50:00,55.78,55.9,55.76,55.81,89400.0,40.6438,40.7312,40.6292,40.6657,89400.0
2011-06-06 12:00:00,55.8,55.8,55.64,55.74,70600.0,40.6584,40.6584,40.5418,40.6147,70600.0
2011-06-06 12:10:00,55.74,55.75,55.57,55.69,83600.0,40.6147,40.6219,40.4908,40.5782,83600.0
2011-06-06 12:20:00,55.68,55.85,55.68,55.83,68200.0,40.5709,40.6948,40.5709,40.6802,68200.0
2011-06-06 12:30:00,55.84,55.85,55.74,55.82,85800.0,40.6875,40.6948,40.6147,40.6729,85800.0
2011-06-06 12:40:00,55.81,55.81,55.6,55.6,55600.0,40.6657,40.6657,40.5126,40.5126,55600.0
2011-06-06 12:50:00,55.61,55.72,55.52,55.72,62000.0,40.5199,40.6001,40.4544,40.6001,62000.0
2011-06-06 13:00:00,55.73,55.73,55.6,55.67,62000.0,40.6074,40.6074,40.5126,40.5636,62000.0
2011-06-06 13:10:00,55.66,55.77,55.63,55.65,42200.0,40.5564,40.6365,40.5345,40.5491,42200.0
2011-06-06 13:20:00,55.65,55.65,55.37,55.43,61400.0,40.5491,40.5491,40.3451,40.3888,61400.0
2011-06-06 13:30:00,55.43,55.43,55.3,55.34,39400.0,40.3888,40.3888,40.294,40.3232,39400.0
2011-06-06 13:40:00,55.33,55.33,55.1,55.23,100000.0,40.3159,40.3159,40.1483,40.243,100000.0
2011-06-06 13:50:00,55.23,55.47,55.23,55.32,115600.0,40.243,40.4179,40.243,40.3086,115600.0
2011-06-06 14:00:00,55.31,55.37,55.18,55.3,55600.0,40.3013,40.3451,40.2066,40.294,55600.0
2011-06-06 14:10:00,55.31,55.33,55.2,55.22,50600.0,40.3013,40.3159,40.2212,40.2358,50600.0
2011-06-06 14:20:00,55.21,55.32,55.2,55.24,52600.0,40.2285,40.3086,40.2212,40.2503,52600.0
2011-06-06 14:30:00,55.2,55.27,55.1,55.1,80200.0,40.2212,40.2722,40.1483,40.1483,80200.0
2011-06-06 14:40:00,55.11,55.17,55.01,55.05,149800.0,40.1556,40.1993,40.0827,40.1119,149800.0
2011-06-06 14:50:00,55.05,55.08,54.74,54.9,148800.0,40.1119,40.1337,39.886,40.0026,148800.0
2011-06-06 15:00:00,54.87,55.02,54.74,54.75,132400.0,39.9807,40.09,39.886,39.8933,132400.0
2011-06-06 15:10:00,54.74,54.79,54.6,54.78,120400.0,39.886,39.9224,39.784,39.9152,120400.0
2011-06-06 15:20:00,54.79,54.87,54.7,54.87,139200.0,39.9224,39.9807,39.8569,39.9807,139200.0
2011-06-06 15:30:00,54.85,54.99,54.76,54.77,203600.0,39.9662,40.0682,39.9006,39.9079,203600.0
2011-06-06 15:40:00,54.76,54.82,54.61,54.64,231400.0,39.9006,39.9443,39.7913,39.8131,231400.0
2011-06-06 15:50:00,54.65,54.65,54.52,54.53,523400.0,39.8204,39.8204,39.7257,39.733,523400.0
2011-06-07 09:30:00,54.76,55.02,54.57,54.95,262000.0,39.9006,40.09,39.7621,40.039,262000.0
2011-06-07 09:40:00,54.93,54.99,54.34,54.34,90800.0,40.0245,40.0682,39.5946,39.5946,90800.0
2011-06-07 09:50:00,54.34,54.34,54.01,54.23,232400.0,39.5946,39.5946,39.3541,39.5144,232400.0
2011-06-07 10:00:00,54.23,54.38,54.21,54.35,282200.0,39.5144,39.6237,39.4998,39.6018,282200.0
2011-06-07 10:10:00,54.35,54.52,54.29,54.5,272800.0,39.6018,39.7257,39.5581,39.7111,272800.0
2011-06-07 10:20:00,54.49,54.54,54.35,54.38,115000.0,39.7038,39.7403,39.6018,39.6237,115000.0
2011-06-07 10:30:00,54.4,54.6,54.2,54.6,167200.0,39.6383,39.784,39.4925,39.784,167200.0
2011-06-07 10:40:00,54.6,54.73,54.55,54.7,109600.0,39.784,39.8787,39.7476,39.8569,109600.0
2011-06-07 10:50:00,54.71,54.72,54.54,54.6,102000.0,39.8641,39.8714,39.7403,39.784,102000.0
2011-06-07 11:00:00,54.6,54.62,54.35,54.53,122000.0,39.784,39.7986,39.6018,39.733,122000.0
2011-06-07 11:10:00,54.53,54.54,54.39,54.52,63400.0,39.733,39.7403,39.631,39.7257,63400.0
2011-06-07 11:20:00,54.52,54.62,54.41,54.45,83600.0,39.7257,39.7986,39.6456,39.6747,83600.0
2011-06-07 11:30:00,54.43,54.43,54.3,54.35,44400.0,39.6601,39.6601,39.5654,39.6018,44400.0
2011-06-07 11:40:00,54.34,54.48,54.31,54.42,37200.0,39.5946,39.6966,39.5727,39.6528,37200.0
2011-06-07 11:50:00,54.43,54.52,54.39,54.52,22600.0,39.6601,39.7257,39.631,39.7257,22600.0
2011-06-07 12:00:00,54.52,54.54,54.38,54.46,25000.0,39.7257,39.7403,39.6237,39.682,25000.0
2011-06-07 12:10:00,54.46,54.49,54.35,54.37,23400.0,39.682,39.7038,39.6018,39.6164,23400.0
2011-06-07 12:20:00,54.37,54.52,54.37,54.47,22800.0,39.6164,39.7257,39.6164,39.6893,22800.0
2011-06-07 12:30:00,54.45,54.55,54.45,54.49,30200.0,39.6747,39.7476,39.6747,39.7038,30200.0
2011-06-07 12:40:00,54.48,54.49,54.37,54.46,26600.0,39.6966,39.7038,39.6164,39.682,26600.0
2011-06-07 12:50:00,54.45,54.56,54.44,54.5,41000.0,39.6747,39.7549,39.6674,39.7111,41000.0
2011-06-07 13:00:00,54.5,54.57,54.44,54.52,82800.0,39.7111,39.7621,39.6674,39.7257,82800.0
2011-06-07 13:10:00,54.52,54.56,54.38,54.4,64800.0,39.7257,39.7549,39.6237,39.6383,64800.0
2011-06-07 13:20:00,54.39,54.4,54.3,54.34,40200.0,39.631,39.6383,39.5654,39.5946,40200.0
2011-06-07 13:30:00,54.36,54.41,54.34,54.35,81400.0,39.6091,39.6456,39.5946,39.6018,81400.0
2011-06-07 13:40:00,54.36,54.38,54.22,54.22,104400.0,39.6091,39.6237,39.5071,39.5071,104400.0
2011-06-07 13:50:00,54.23,54.35,54.2,54.29,60200.0,39.5144,39.6018,39.4925,39.5581,60200.0
2011-06-07 14:00:00,54.28,54.47,54.27,54.45,67400.0,39.5508,39.6893,39.5435,39.6747,67400.0
2011-06-07 14:10:00,54.45,54.59,54.42,54.57,113400.0,39.6747,39.7767,39.6528,39.7621,113400.0
2011-06-07 14:20:00,54.59,54.74,54.56,54.74,54200.0,39.7767,39.886,39.7549,39.886,54200.0
2011-06-07 14:30:00,54.73,54.79,54.66,54.74,117800.0,39.8787,39.9224,39.8277,39.886,117800.0
2011-06-07 14:40:00,54.73,54.88,54.72,54.78,51600.0,39.8787,39.988,39.8714,39.9152,51600.0
2011-06-07 14:50:00,54.77,54.77,54.62,54.68,70800.0,39.9079,39.9079,39.7986,39.8423,70800.0
2011-06-07 15:00:00,54.68,54.72,54.59,54.6,61400.0,39.8423,39.8714,39.7767,39.784,61400.0
2011-06-07 15:10:00,54.59,54.71,54.59,54.63,63400.0,39.7767,39.8641,39.7767,39.8059,63400.0
2011-06-07 15:20:00,54.62,54.63,54.38,54.39,81200.0,39.7986,39.8059,39.6237,39.631,81200.0
2011-06-07 15:30:00,54.38,54.44,54.32,54.35,121000.0,39.6237,39.6674,39.58,39.6018,121000.0
2011-06-07 15:40:00,54.35,54.35,54.09,54.13,202000.0,39.6018,39.6018,39.4124,39.4415,202000.0
2011-06-07 15:50:00,54.15,54.2,54.02,54.06,318000.0,39.4561,39.4925,39.3614,39.3905,318000.0
2011-06-08 09:30:00,54.06,54.92,54.06,54.92,109200.0,39.3905,40.0172,39.3905,40.0172,109200.0
2011-06-08 09:40:00,54.92,55.21,54.63,54.7,131000.0,40.0172,40.2285,39.8059,39.8569,131000.0
2011-06-08 09:50:00,54.7,54.78,54.28,54.35,97600.0,39.8569,39.9152,39.5508,39.6018,97600.0
2011-06-08 10:00:00,54.35,54.81,54.35,54.76,124200.0,39.6018,39.937,39.6018,39.9006,124200.0
2011-06-08 10:10:00,54.78,54.98,54.58,54.77,68800.0,39.9152,40.0609,39.7694,39.9079,68800.0
2011-06-08 10:20:00,54.77,54.96,54.73,54.85,117800.0,39.9079,40.0463,39.8787,39.9662,117800.0
2011-06-08 10:30:00,54.89,54.99,54.69,54.88,134400.0,39.9953,40.0682,39.8496,39.988,134400.0
2011-06-08 10:40:00,54.88,54.99,54.76,54.99,82800.0,39.988,40.0682,39.9006,40.0682,82800.0
2011-06-08 10:50:00,54.99,55.08,54.9,55.01,128600.0,40.0682,40.1337,40.0026,40.0827,128600.0
2011-06-08 11:00:00,55.02,55.29,55.0,55.26,90200.0,40.09,40.2868,40.0755,40.2649,90200.0
2011-06-08 11:10:00,55.26,55.26,54.99,55.09,96200.0,40.2649,40.2649,40.0682,40.141,96200.0
2011-06-08 11:20:00,55.09,55.14,54.97,54.99,67000.0,40.141,40.1775,40.0536,40.0682,67000.0
2011-06-08 11:30:00,54.99,55.05,54.91,54.95,217600.0,40.0682,40.1119,40.0099,40.039,217600.0
2011-06-08 11:40:00,54.92,54.92,54.81,54.87,81000.0,40.0172,40.0172,39.937,39.9807,81000.0
2011-06-08 11:50:00,54.83,55.04,54.77,54.99,66400.0,39.9516,40.1046,39.9079,40.0682,66400.0
2011-06-08 12:00:00,54.99,55.06,54.92,55.02,31800.0,40.0682,40.1192,40.0172,40.09,31800.0
2011-06-08 12:10:00,55.04,55.16,54.9,54.93,48000.0,40.1046,40.192,40.0026,40.0245,48000.0
2011-06-08 12:20:00,54.96,55.06,54.83,54.87,79600.0,40.0463,40.1192,39.9516,39.9807,79600.0
2011-06-08 12:30:00,54.87,54.97,54.81,54.95,32400.0,39.9807,40.0536,39.937,40.039,32400.0
2011-06-08 12:40:00,54.93,55.08,54.91,55.03,55000.0,40.0245,40.1337,40.0099,40.0973,55000.0
2011-06-08 12:50:00,55.04,55.33,55.04,55.32,73200.0,40.1046,40.3159,40.1046,40.3086,73200.0
2011-06-08 13:00:00,55.32,55.43,55.22,55.38,91200.0,40.3086,40.3888,40.2358,40.3523,91200.0
2011-06-08 13:10:00,55.35,55.37,55.21,55.23,55200.0,40.3305,40.3451,40.2285,40.243,55200.0
2011-06-08 13:20:00,55.22,55.27,55.11,55.18,49800.0,40.2358,40.2722,40.1556,40.2066,49800.0
2011-06-08 13:30:00,55.17,55.18,54.93,54.98,34000.0,40.1993,40.2066,40.0245,40.0609,34000.0
2011-06-08 13:40:00,54.96,54.99,54.77,54.77,92000.0,40.0463,40.0682,39.9079,39.9079,92000.0
2011-06-08 13:50:00,54.77,54.84,54.44,54.63,72200.0,39.9079,39.9589,39.6674,39.8059,72200.0
2011-06-08 14:00:00,54.59,54.78,54.54,54.75,82000.0,39.7767,39.9152,39.7403,39.8933,82000.0
2011-06-08 14:10:00,54.76,54.79,54.41,54.76,189400.0,39.9006,39.9224,39.6456,39.9006,189400.0
2011-06-08 14:20:00,54.77,54.79,54.62,54.71,95400.0,39.9079,39.9224,39.7986,39.8641,95400.0
2011-06-08 14:30:00,54.72,55.08,54.71,55.0,47600.0,39.8714,40.1337,39.8641,40.0755,47600.0
2011-06-08 14:40:00,55.05,55.09,54.94,54.96,27400.0,40.1119,40.141,40.0317,40.0463,27400.0
2011-06-08 14:50:00,54.94,55.06,54.88,54.97,47400.0,40.0317,40.1192,39.988,40.0536,47400.0
2011-06-08 15:00:00,54.97,54.99,54.79,54.8,74000.0,40.0536,40.0682,39.9224,39.9297,74000.0
2011-06-08 15:10:00,54.8,54.84,54.53,54.58,87200.0,39.9297,39.9589,39.733,39.7694,87200.0
2011-06-08 15:20:00,54.58,54.6,54.45,54.52,63800.0,39.7694,39.784,39.6747,39.7257,63800.0
2011-06-08 15:30:00,54.52,54.6,54.33,54.44,155600.0,39.7257,39.784,39.5873,39.6674,155600.0
2011-06-08 15:40:00,54.41,54.65,54.35,54.52,172800.0,39.6456,39.8204,39.6018,39.7257,172800.0
2011-06-08 15:50:00,54.52,54.58,54.45,54.48,356800.0,39.7257,39.7694,39.6747,39.6966,356800.0
2011-06-09 09:30:00,54.78,54.96,54.52,54.64,76000.0,39.9152,40.0463,39.7257,39.8131,76000.0
2011-06-09 09:40:00,54.69,54.98,54.54,54.92,95200.0,39.8496,40.0609,39.7403,40.0172,95200.0
2011-06-09 09:50:00,54.96,55.17,54.88,55.12,56600.0,40.0463,40.1993,39.988,40.1629,56600.0
2011-06-09 10:00:00,55.09,55.47,55.09,55.34,84800.0,40.141,40.4179,40.141,40.3232,84800.0
2011-06-09 10:10:00,55.35,55.49,55.35,55.45,164600.0,40.3305,40.4325,40.3305,40.4033,164600.0
2011-06-09 10:20:00,55.45,55.48,55.35,55.46,62800.0,40.4033,40.4252,40.3305,40.4106,62800.0
2011-06-09 10:30:00,55.42,55.44,55.3,55.38,94600.0,40.3815,40.3961,40.294,40.3523,94600.0
2011-06-09 10:40:00,55.37,55.41,55.14,55.15,66600.0,40.3451,40.3742,40.1775,40.1848,66600.0
2011-06-09 10:50:00,55.18,55.21,54.85,54.88,209600.0,40.2066,40.2285,39.9662,39.988,209600.0
2011-06-09 11:00:00,54.88,55.19,54.87,55.13,83800.0,39.988,40.2139,39.9807,40.1702,83800.0
2011-06-09 11:10:00,55.13,55.19,55.08,55.18,91800.0,40.1702,40.2139,40.1337,40.2066,91800.0
2011-06-09 11:20:00,55.18,55.22,55.08,55.15,60800.0,40.2066,40.2358,40.1337,40.1848,60800.0
2011-06-09 11:30:00,55.13,55.29,55.11,55.25,30000.0,40.1702,40.2868,40.1556,40.2576,30000.0
2011-06-09 11:40:00,55.23,55.38,55.23,55.38,36800.0,40.243,40.3523,40.243,40.3523,36800.0
2011-06-09 11:50:00,55.4,55.45,55.34,55.42,50400.0,40.3669,40.4033,40.3232,40.3815,50400.0
2011-06-09 12:00:00,55.42,55.54,55.41,55.47,95600.0,40.3815,40.4689,40.3742,40.4179,95600.0
2011-06-09 12:10:00,55.5,55.54,55.39,55.42,41400.0,40.4398,40.4689,40.3596,40.3815,41400.0
2011-06-09 12:20:00,55.41,55.43,55.31,55.34,86800.0,40.3742,40.3888,40.3013,40.3232,86800.0
2011-06-09 12:30:00,55.37,55.45,55.31,55.31,88200.0,40.3451,40.4033,40.3013,40.3013,88200.0
2011-06-09 12:40:00,55.33,55.47,55.33,55.39,90000.0,40.3159,40.4179,40.3159,40.3596,90000.0
2011-06-09 12:50:00,55.38,55.42,55.34,55.37,26600.0,40.3523,40.3815,40.3232,40.3451,26600.0
2011-06-09 13:00:00,55.37,55.49,55.37,55.49,27400.0,40.3451,40.4325,40.3451,40.4325,27400.0
2011-06-09 13:10:00,55.48,55.52,55.45,55.51,66200.0,40.4252,40.4544,40.4033,40.4471,66200.0
2011-06-09 13:20:00,55.5,55.52,55.42,55.42,21800.0,40.4398,40.4544,40.3815,40.3815,21800.0
2011-06-09 13:30:00,55.44,55.46,55.41,55.45,37600.0,40.3961,40.4106,40.3742,40.4033,37600.0
2011-06-09 13:40:00,55.45,55.48,55.35,55.38,54200.0,40.4033,40.4252,40.3305,40.3523,54200.0
2011-06-09 13:50:00,55.37,55.43,55.37,55.38,29000.0,40.3451,40.3888,40.3451,40.3523,29000.0
2011-06-09 14:00:00,55.38,55.4,55.33,55.34,35800.0,40.3523,40.3669,40.3159,40.3232,35800.0
2011-06-09 14:10:00,55.35,55.48,55.32,55.46,49600.0,40.3305,40.4252,40.3086,40.4106,49600.0
2011-06-09 14:20:00,55.47,55.53,55.46,55.49,76200.0,40.4179,40.4616,40.4106,40.4325,76200.0
2011-06-09 14:30:00,55.49,55.49,55.35,55.38,36000.0,40.4325,40.4325,40.3305,40.3523,36000.0
2011-06-09 14:40:00,55.39,55.42,55.33,55.35,47800.0,40.3596,40.3815,40.3159,40.3305,47800.0
2011-06-09 14:50:00,55.35,55.49,55.35,55.48,51800.0,40.3305,40.4325,40.3305,40.4252,51800.0
2011-06-09 15:00:00,55.49,55.53,55.47,55.52,152400.0,40.4325,40.4616,40.4179,40.4544,152400.0
2011-06-09 15:10:00,55.52,55.57,55.49,55.5,70800.0,40.4544,40.4908,40.4325,40.4398,70800.0
2011-06-09 15:20:00,55.49,55.54,55.48,55.54,201000.0,40.4325,40.4689,40.4252,40.4689,201000.0
2011-06-09 15:30:00,55.54,55.59,55.49,55.5,168000.0,40.4689,40.5054,40.4325,40.4398,168000.0
2011-06-09 15:40:00,55.52,55.56,55.4,55.47,224800.0,40.4544,40.4835,40.3669,40.4179,224800.0
2011-06-09 15:50:00,55.46,55.46,55.38,55.44,246200.0,40.4106,40.4106,40.3523,40.3961,246200.0
2011-06-10 09:30:00,55.0,55.23,54.86,55.17,63600.0,40.0755,40.243,39.9734,40.1993,63600.0
2011-06-10 09:40:00,55.13,55.21,54.93,55.13,103200.0,40.1702,40.2285,40.0245,40.1702,103200.0
2011-06-10 09:50:00,55.15,55.15,54.55,54.63,265000.0,40.1848,40.1848,39.7476,39.8059,265000.0
2011-06-10 10:00:00,54.63,54.72,54.53,54.59,139200.0,39.8059,39.8714,39.733,39.7767,139200.0
2011-06-10 10:10:00,54.58,54.84,54.58,54.81,90200.0,39.7694,39.9589,39.7694,39.937,90200.0
2011-06-10 10:20:00,54.82,54.95,54.8,54.92,128400.0,39.9443,40.039,39.9297,40.0172,128400.0
2011-06-10 10:30:00,54.92,54.94,54.76,54.77,72800.0,40.0172,40.0317,39.9006,39.9079,72800.0
2011-06-10 10:40:00,54.75,54.91,54.55,54.87,83200.0,39.8933,40.0099,39.7476,39.9807,83200.0
2011-06-10 10:50:00,54.87,54.93,54.65,54.73,75400.0,39.9807,40.0245,39.8204,39.8787,75400.0
2011-06-10 11:00:00,54.73,54.74,54.47,54.48,82200.0,39.8787,39.886,39.6893,39.6966,82200.0
2011-06-10 11:10:00,54.48,54.61,54.43,54.5,86400.0,39.6966,39.7913,39.6601,39.7111,86400.0
2011-06-10 11:20:00,54.51,54.54,54.38,54.38,78800.0,39.7184,39.7403,39.6237,39.6237,78800.0
2011-06-10 11:30:00,54.38,54.4,54.18,54.2,107400.0,39.6237,39.6383,39.478,39.4925,107400.0
2011-06-10 11:40:00,54.2,54.22,54.1,54.2,44000.0,39.4925,39.5071,39.4197,39.4925,44000.0
2011-06-10 11:50:00,54.23,54.23,54.14,54.16,43600.0,39.5144,39.5144,39.4488,39.4634,43600.0
2011-06-10 12:00:00,54.16,54.26,54.16,54.18,34200.0,39.4634,39.5363,39.4634,39.478,34200.0
2011-06-10 12:10:00,54.2,54.23,54.08,54.23,37600.0,39.4925,39.5144,39.4051,39.5144,37600.0
2011-06-10 12:20:00,54.26,54.31,54.13,54.13,40800.0,39.5363,39.5727,39.4415,39.4415,40800.0
2011-06-10 12:30:00,54.13,54.23,54.09,54.23,16800.0,39.4415,39.5144,39.4124,39.5144,16800.0
2011-06-10 12:40:00,54.21,54.24,54.15,54.18,32200.0,39.4998,39.5217,39.4561,39.478,32200.0
2011-06-10 12:50:00,54.17,54.22,54.15,54.18,22400.0,39.4707,39.5071,39.4561,39.478,22400.0
2011-06-10 13:00:00,54.19,54.19,54.1,54.17,24600.0,39.4853,39.4853,39.4197,39.4707,24600.0
2011-06-10 13:10:00,54.18,54.18,54.02,54.09,40600.0,39.478,39.478,39.3614,39.4124,40600.0
2011-06-10 13:20:00,54.09,54.15,54.02,54.15,30600.0,39.4124,39.4561,39.3614,39.4561,30600.0
2011-06-10 13:30:00,54.14,54.17,53.98,54.06,55600.0,39.4488,39.4707,39.3322,39.3905,55600.0
2011-06-10 13:40:00,54.06,54.06,53.87,53.95,65200.0,39.3905,39.3905,39.2521,39.3104,65200.0
2011-06-10 13:50:00,53.95,54.1,53.89,54.0,116400.0,39.3104,39.4197,39.2667,39.3468,116400.0
2011-06-10 14:00:00,54.02,54.35,53.99,54.21,74400.0,39.3614,39.6018,39.3395,39.4998,74400.0
2011-06-10 14:10:00,54.22,54.25,54.16,54.19,57200.0,39.5071,39.529,39.4634,39.4853,57200.0
2011-06-10 14:20:00,54.19,54.19,54.0,54.13,93200.0,39.4853,39.4853,39.3468,39.4415,93200.0
2011-06-10 14:30:00,54.13,54.22,54.06,54.06,130000.0,39.4415,39.5071,39.3905,39.3905,130000.0
2011-06-10 14:40:00,54.08,54.17,54.05,54.12,111000.0,39.4051,39.4707,39.3832,39.4342,111000.0
2011-06-10 14:50:00,54.12,54.34,54.1,54.34,78000.0,39.4342,39.5946,39.4197,39.5946,78000.0
2011-06-10 15:00:00,54.34,54.39,54.19,54.26,137400.0,39.5946,39.631,39.4853,39.5363,137400.0
2011-06-10 15:10:00,54.24,54.35,54.22,54.25,100800.0,39.5217,39.6018,39.5071,39.529,100800.0
2011-06-10 15:20:00,54.24,54.24,54.08,54.1,93200.0,39.5217,39.5217,39.4051,39.4197,93200.0
2011-06-10 15:30:00,54.12,54.18,53.93,53.95,148800.0,39.4342,39.478,39.2958,39.3104,148800.0
2011-06-10 15:40:00,53.95,53.99,53.87,53.91,189400.0,39.3104,39.3395,39.2521,39.2812,189400.0
2011-06-10 15:50:00,53.9,53.92,53.79,53.84,306600.0,39.2739,39.2885,39.1938,39.2302,306600.0
2011-06-13 09:30:00,53.99,54.19,53.91,53.99,73600.0,39.3395,39.4853,39.2812,39.3395,73600.0
2011-06-13 09:40:00,54.02,54.28,53.94,54.07,48800.0,39.3614,39.5508,39.3031,39.3978,48800.0
2011-06-13 09:50:00,54.06,54.13,53.67,53.74,147600.0,39.3905,39.4415,39.1064,39.1574,147600.0
2011-06-13 10:00:00,53.76,53.95,53.44,53.44,202400.0,39.1719,39.3104,38.9388,38.9388,202400.0
2011-06-13 10:10:00,53.46,53.57,53.26,53.5,166000.0,38.9533,39.0335,38.8076,38.9825,166000.0
2011-06-13 10:20:00,53.51,53.54,53.35,53.48,101800.0,38.9898,39.0116,38.8732,38.9679,101800.0
2011-06-13 10:30:00,53.48,53.5,53.22,53.22,152200.0,38.9679,38.9825,38.7785,38.7785,152200.0
2011-06-13 10:40:00,53.21,53.24,52.7,52.8,257800.0,38.7712,38.793,38.3996,38.4724,257800.0
2011-06-13 10:50:00,52.82,53.21,52.82,53.15,170400.0,38.487,38.7712,38.487,38.7275,170400.0
2011-06-13 11:00:00,53.15,53.15,52.8,52.81,93800.0,38.7275,38.7275,38.4724,38.4797,93800.0
2011-06-13 11:10:00,52.84,52.87,52.63,52.69,217400.0,38.5016,38.5234,38.3486,38.3923,217400.0
2011-06-13 11:20:00,52.71,53.0,52.67,52.96,151600.0,38.4069,38.6182,38.3777,38.589,151600.0
2011-06-13 11:30:00,52.94,53.23,52.89,53.13,340400.0,38.5744,38.7858,38.538,38.7129,340400.0
2011-06-13 11:40:00,53.09,53.15,52.93,52.99,170200.0,38.6837,38.7275,38.5672,38.6109,170200.0
2011-06-13 11:50:00,53.01,53.01,52.81,52.87,53000.0,38.6255,38.6255,38.4797,38.5234,53000.0
2011-06-13 12:00:00,52.87,52.87,52.66,52.66,96200.0,38.5234,38.5234,38.3704,38.3704,96200.0
2011-06-13 12:10:00,52.65,52.67,52.48,52.52,189400.0,38.3631,38.3777,38.2393,38.2684,189400.0
2011-06-13 12:20:00,52.51,52.52,52.27,52.34,149600.0,38.2611,38.2684,38.0863,38.1373,149600.0
2011-06-13 12:30:00,52.34,52.45,52.32,52.37,83400.0,38.1373,38.2174,38.1227,38.1591,83400.0
2011-06-13 12:40:00,52.37,52.4,52.22,52.26,116600.0,38.1591,38.181,38.0498,38.079,116600.0
2011-06-13 12:50:00,52.24,52.27,52.05,52.06,81000.0,38.0644,38.0863,37.926,37.9332,81000.0
2011-06-13 13:00:00,52.08,52.08,51.85,51.9,180800.0,37.9478,37.9478,37.7802,37.8167,180800.0
2011-06-13 13:10:00,51.88,52.23,51.83,52.23,133800.0,37.8021,38.0571,37.7657,38.0571,133800.0
2011-06-13 13:20:00,52.2,52.38,52.08,52.2,142000.0,38.0353,38.1664,37.9478,38.0353,142000.0
2011-06-13 13:30:00,52.21,52.24,52.02,52.2,102400.0,38.0425,38.0644,37.9041,38.0353,102400.0
2011-06-13 13:40:00,52.21,52.26,52.15,52.2,76000.0,38.0425,38.079,37.9988,38.0353,76000.0
2011-06-13 13:50:00,52.19,52.41,52.16,52.39,50400.0,38.028,38.1883,38.0061,38.1737,50400.0
2011-06-13 14:00:00,52.41,52.65,52.32,52.6,94600.0,38.1883,38.3631,38.1227,38.3267,94600.0
2011-06-13 14:10:00,52.6,52.61,52.3,52.31,104800.0,38.3267,38.334,38.1081,38.1154,104800.0
2011-06-13 14:20:00,52.32,52.44,52.23,52.4,84400.0,38.1227,38.2101,38.0571,38.181,84400.0
2011-06-13 14:30:00,52.4,52.46,52.34,52.38,103000.0,38.181,38.2247,38.1373,38.1664,103000.0
2011-06-13 14:40:00,52.38,52.65,52.35,52.64,76800.0,38.1664,38.3631,38.1445,38.3559,76800.0
2011-06-13 14:50:00,52.63,52.63,52.49,52.49,96600.0,38.3486,38.3486,38.2466,38.2466,96600.0
2011-06-13 15:00:00,52.49,52.7,52.47,52.6,100600.0,38.2466,38.3996,38.232,38.3267,100600.0
2011-06-13 15:10:00,52.6,52.65,52.38,52.53,141200.0,38.3267,38.3631,38.1664,38.2757,141200.0
2011-06-13 15:20:00,52.52,52.53,52.37,52.41,120600.0,38.2684,38.2757,38.1591,38.1883,120600.0
2011-06-13 15:30:00,52.4,52.41,52.2,52.2,141200.0,38.181,38.1883,38.0353,38.0353,141200.0
2011-06-13 15:40:00,52.21,52.37,52.18,52.35,219200.0,38.0425,38.1591,38.0207,38.1445,219200.0
2011-06-13 15:50:00,52.34,52.45,52.31,52.35,260200.0,38.1373,38.2174,38.1154,38.1445,260200.0
2011-06-14 09:30:00,53.13,53.18,52.94,52.97,107400.0,38.7129,38.7493,38.5744,38.5963,107400.0
2011-06-14 09:40:00,52.97,53.38,52.96,53.18,109400.0,38.5963,38.8951,38.589,38.7493,109400.0
2011-06-14 09:50:00,53.14,53.32,52.99,53.26,107200.0,38.7202,38.8513,38.6109,38.8076,107200.0
2011-06-14 10:00:00,53.3,53.49,53.24,53.39,198800.0,38.8368,38.9752,38.793,38.9023,198800.0
2011-06-14 10:10:00,53.39,53.42,53.18,53.24,90000.0,38.9023,38.9242,38.7493,38.793,90000.0
2011-06-14 10:20:00,53.2,53.22,52.9,53.12,87200.0,38.7639,38.7785,38.5453,38.7056,87200.0
2011-06-14 10:30:00,53.1,53.24,52.97,53.03,95000.0,38.691,38.793,38.5963,38.64,95000.0
2011-06-14 10:40:00,53.03,53.06,52.83,52.85,69800.0,38.64,38.6619,38.4943,38.5089,69800.0
2011-06-14 10:50:00,52.86,52.88,52.76,52.86,57000.0,38.5162,38.5307,38.4433,38.5162,57000.0
2011-06-14 11:00:00,52.85,52.9,52.69,52.71,115200.0,38.5089,38.5453,38.3923,38.4069,115200.0
2011-06-14 11:10:00,52.7,52.83,52.7,52.74,44600.0,38.3996,38.4943,38.3996,38.4287,44600.0
2011-06-14 11:20:00,52.73,52.82,52.69,52.7,27400.0,38.4214,38.487,38.3923,38.3996,27400.0
2011-06-14 11:30:00,52.7,52.79,52.53,52.54,70000.0,38.3996,38.4652,38.2757,38.283,70000.0
2011-06-14 11:40:00,52.52,52.52,52.48,52.48,165200.0,38.2684,38.2684,38.2393,38.2393,165200.0
2011-06-14 11:50:00,52.48,52.5,52.43,52.47,176600.0,38.2393,38.2538,38.2028,38.232,176600.0
2011-06-14 12:00:00,52.47,52.51,52.44,52.46,305000.0,38.232,38.2611,38.2101,38.2247,305000.0
2011-06-14 12:10:00,52.48,52.54,52.45,52.46,123200.0,38.2393,38.283,38.2174,38.2247,123200.0
2011-06-14 12:20:00,52.46,52.71,52.46,52.69,102800.0,38.2247,38.4069,38.2247,38.3923,102800.0
2011-06-14 12:30:00,52.69,52.73,52.6,52.62,109000.0,38.3923,38.4214,38.3267,38.3413,109000.0
2011-06-14 12:40:00,52.62,52.63,52.52,52.55,88200.0,38.3413,38.3486,38.2684,38.2903,88200.0
2011-06-14 12:50:00,52.56,52.58,52.49,52.55,196600.0,38.2976,38.3121,38.2466,38.2903,196600.0
2011-06-14 13:00:00,52.55,52.57,52.4,52.41,102800.0,38.2903,38.3048,38.181,38.1883,102800.0
2011-06-14 13:10:00,52.42,52.49,52.42,52.44,46800.0,38.1956,38.2466,38.1956,38.2101,46800.0
2011-06-14 13:20:00,52.44,52.45,52.38,52.4,137400.0,38.2101,38.2174,38.1664,38.181,137400.0
2011-06-14 13:30:00,52.42,52.55,52.42,52.5,58000.0,38.1956,38.2903,38.1956,38.2538,58000.0
2011-06-14 13:40:00,52.5,52.53,52.45,52.49,64800.0,38.2538,38.2757,38.2174,38.2466,64800.0
2011-06-14 13:50:00,52.49,52.54,52.48,52.49,48000.0,38.2466,38.283,38.2393,38.2466,48000.0
2011-06-14 14:00:00,52.5,52.55,52.45,52.46,70200.0,38.2538,38.2903,38.2174,38.2247,70200.0
2011-06-14 14:10:00,52.47,52.54,52.42,52.46,59800.0,38.232,38.283,38.1956,38.2247,59800.0
2011-06-14 14:20:00,52.46,52.6,52.46,52.58,67600.0,38.2247,38.3267,38.2247,38.3121,67600.0
2011-06-14 14:30:00,52.58,52.62,52.47,52.5,163000.0,38.3121,38.3413,38.232,38.2538,163000.0
2011-06-14 14:40:00,52.5,52.62,52.5,52.61,234400.0,38.2538,38.3413,38.2538,38.334,234400.0
2011-06-14 14:50:00,52.62,52.71,52.61,52.66,301800.0,38.3413,38.4069,38.334,38.3704,301800.0
2011-06-14 15:00:00,52.67,52.69,52.6,52.69,199400.0,38.3777,38.3923,38.3267,38.3923,199400.0
2011-06-14 15:10:00,52.69,52.76,52.63,52.76,75400.0,38.3923,38.4433,38.3486,38.4433,75400.0
2011-06-14 15:20:00,52.77,52.77,52.54,52.59,108200.0,38.4506,38.4506,38.283,38.3194,108200.0
2011-06-14 15:30:00,52.59,52.6,52.42,52.44,216200.0,38.3194,38.3267,38.1956,38.2101,216200.0
2011-06-14 15:40:00,52.45,52.49,52.31,52.45,206000.0,38.2174,38.2466,38.1154,38.2174,206000.0
2011-06-14 15:50:00,52.45,52.55,52.38,52.53,416400.0,38.2174,38.2903,38.1664,38.2757,416400.0
2011-06-15 09:30:00,52.08,52.67,51.96,52.33,153600.0,37.9478,38.3777,37.8604,38.13,153600.0
2011-06-15 09:40:00,52.35,52.5,52.17,52.31,112800.0,38.1445,38.2538,38.0134,38.1154,112800.0
2011-06-15 09:50:00,52.29,52.44,52.2,52.29,59600.0,38.1008,38.2101,38.0353,38.1008,59600.0
2011-06-15 10:00:00,52.26,52.31,52.09,52.26,127400.0,38.079,38.1154,37.9551,38.079,127400.0
2011-06-15 10:10:00,52.24,52.3,52.06,52.2,62800.0,38.0644,38.1081,37.9332,38.0353,62800.0
2011-06-15 10:20:00,52.2,52.2,52.07,52.13,70000.0,38.0353,38.0353,37.9405,37.9842,70000.0
2011-06-15 10:30:00,52.13,52.31,51.95,52.04,123200.0,37.9842,38.1154,37.8531,37.9187,123200.0
2011-06-15 10:40:00,52.02,52.23,51.93,52.18,132800.0,37.9041,38.0571,37.8385,38.0207,132800.0
2011-06-15 10:50:00,52.18,52.22,52.09,52.09,51000.0,38.0207,38.0498,37.9551,37.9551,51000.0
2011-06-15 11:00:00,52.13,52.22,52.02,52.13,37000.0,37.9842,38.0498,37.9041,37.9842,37000.0
2011-06-15 11:10:00,52.12,52.19,52.05,52.11,38400.0,37.977,38.028,37.926,37.9697,38400.0
2011-06-15 11:20:00,52.09,52.1,51.95,51.95,52000.0,37.9551,37.9624,37.8531,37.8531,52000.0
2011-06-15 11:30:00,51.98,52.0,51.76,51.9,139200.0,37.8749,37.8895,37.7146,37.8167,139200.0
2011-06-15 11:40:00,51.89,51.97,51.76,51.85,122000.0,37.8094,37.8677,37.7146,37.7802,122000.0
2011-06-15 11:50:00,51.85,51.85,51.63,51.73,139200.0,37.7802,37.7802,37.6199,37.6928,139200.0
2011-06-15 12:00:00,51.77,51.98,51.71,51.95,63800.0,37.7219,37.8749,37.6782,37.8531,63800.0
2011-06-15 12:10:00,51.93,52.02,51.76,51.81,154800.0,37.8385,37.9041,37.7146,37.7511,154800.0
2011-06-15 12:20:00,51.81,51.87,51.49,51.85,228000.0,37.7511,37.7948,37.5179,37.7802,228000.0
2011-06-15 12:30:00,51.88,51.91,51.77,51.8,79200.0,37.8021,37.8239,37.7219,37.7438,79200.0
2011-06-15 12:40:00,51.8,51.99,51.8,51.95,76400.0,37.7438,37.8822,37.7438,37.8531,76400.0
2011-06-15 12:50:00,51.97,52.06,51.93,51.99,69800.0,37.8677,37.9332,37.8385,37.8822,69800.0
2011-06-15 13:00:00,52.01,52.06,51.79,51.8,78400.0,37.8968,37.9332,37.7365,37.7438,78400.0
2011-06-15 13:10:00,51.81,51.85,51.73,51.74,53600.0,37.7511,37.7802,37.6928,37.7001,53600.0
2011-06-15 13:20:00,51.72,51.88,51.67,51.81,89600.0,37.6855,37.8021,37.6491,37.7511,89600.0
2011-06-15 13:30:00,51.81,51.83,51.5,51.54,109800.0,37.7511,37.7657,37.5252,37.5543,109800.0
2011-06-15 13:40:00,51.54,51.57,51.32,51.52,350800.0,37.5543,37.5762,37.394,37.5398,350800.0
2011-06-15 13:50:00,51.52,51.52,51.35,51.43,48200.0,37.5398,37.5398,37.4159,37.4742,48200.0
2011-06-15 14:00:00,51.43,51.71,51.43,51.63,76000.0,37.4742,37.6782,37.4742,37.6199,76000.0
2011-06-15 14:10:00,51.63,51.63,51.35,51.38,115600.0,37.6199,37.6199,37.4159,37.4378,115600.0
2011-06-15 14:20:00,51.35,51.44,51.17,51.19,169400.0,37.4159,37.4815,37.2847,37.2993,169400.0
2011-06-15 14:30:00,51.19,51.43,51.19,51.31,137400.0,37.2993,37.4742,37.2993,37.3868,137400.0
2011-06-15 14:40:00,51.31,51.4,51.13,51.36,164400.0,37.3868,37.4523,37.2556,37.4232,164400.0
2011-06-15 14:50:00,51.35,51.47,51.25,51.27,100600.0,37.4159,37.5033,37.343,37.3576,100600.0
2011-06-15 15:00:00,51.27,51.39,51.21,51.33,148000.0,37.3576,37.445,37.3139,37.4013,148000.0
2011-06-15 15:10:00,51.32,51.37,51.26,51.35,141600.0,37.394,37.4305,37.3503,37.4159,141600.0
2011-06-15 15:20:00,51.33,51.48,51.29,51.46,217800.0,37.4013,37.5106,37.3722,37.4961,217800.0
2011-06-15 15:30:00,51.46,51.47,51.41,51.45,176200.0,37.4961,37.5033,37.4596,37.4888,176200.0
2011-06-15 15:40:00,51.44,51.63,51.43,51.53,313600.0,37.4815,37.6199,37.4742,37.5471,313600.0
2011-06-15 15:50:00,51.53,51.54,51.43,51.44,358400.0,37.5471,37.5543,37.4742,37.4815,358400.0
2011-06-16 09:30:00,51.28,51.73,51.28,51.43,207800.0,37.3649,37.6928,37.3649,37.4742,207800.0
2011-06-16 09:40:00,51.47,51.47,50.97,50.99,263200.0,37.5033,37.5033,37.139,37.1536,263200.0
2011-06-16 09:50:00,51.02,51.25,50.92,51.01,199600.0,37.1755,37.343,37.1026,37.1682,199600.0
2011-06-16 10:00:00,50.98,51.2,50.63,51.08,319800.0,37.1463,37.3066,36.8913,37.2192,319800.0
2011-06-16 10:10:00,51.1,51.38,51.02,51.38,151200.0,37.2337,37.4378,37.1755,37.4378,151200.0
2011-06-16 10:20:00,51.37,51.45,51.16,51.17,129200.0,37.4305,37.4888,37.2775,37.2847,129200.0
2011-06-16 10:30:00,51.18,51.53,51.06,51.51,101800.0,37.292,37.5471,37.2046,37.5325,101800.0
2011-06-16 10:40:00,51.54,51.55,51.24,51.38,77400.0,37.5543,37.5616,37.3358,37.4378,77400.0
2011-06-16 10:50:00,51.37,51.49,51.26,51.26,60400.0,37.4305,37.5179,37.3503,37.3503,60400.0
2011-06-16 11:00:00,51.3,51.32,51.07,51.32,107600.0,37.3795,37.394,37.2119,37.394,107600.0
2011-06-16 11:10:00,51.27,51.65,51.23,51.64,85000.0,37.3576,37.6345,37.3285,37.6272,85000.0
2011-06-16 11:20:00,51.63,51.77,51.44,51.56,92800.0,37.6199,37.7219,37.4815,37.5689,92800.0
2011-06-16 11:30:00,51.56,51.71,51.45,51.5,75000.0,37.5689,37.6782,37.4888,37.5252,75000.0
2011-06-16 11:40:00,51.5,51.57,51.45,51.47,45800.0,37.5252,37.5762,37.4888,37.5033,45800.0
2011-06-16 11:50:00,51.48,51.63,51.48,51.6,56400.0,37.5106,37.6199,37.5106,37.5981,56400.0
2011-06-16 12:00:00,51.59,51.75,51.59,51.61,47200.0,37.5908,37.7074,37.5908,37.6054,47200.0
2011-06-16 12:10:00,51.6,51.6,51.3,51.37,124000.0,37.5981,37.5981,37.3795,37.4305,124000.0
2011-06-16 12:20:00,51.37,51.49,51.36,51.49,60200.0,37.4305,37.5179,37.4232,37.5179,60200.0
2011-06-16 12:30:00,51.49,51.71,51.48,51.71,49600.0,37.5179,37.6782,37.5106,37.6782,49600.0
2011-06-16 12:40:00,51.7,51.7,51.6,51.66,20000.0,37.6709,37.6709,37.5981,37.6418,20000.0
2011-06-16 12:50:00,51.67,51.7,51.52,51.52,23200.0,37.6491,37.6709,37.5398,37.5398,23200.0
2011-06-16 13:00:00,51.52,51.52,51.43,51.52,36200.0,37.5398,37.5398,37.4742,37.5398,36200.0
2011-06-16 13:10:00,51.52,51.69,51.49,51.63,29800.0,37.5398,37.6636,37.5179,37.6199,29800.0
2011-06-16 13:20:00,51.63,51.64,51.47,51.47,38000.0,37.6199,37.6272,37.5033,37.5033,38000.0
2011-06-16 13:30:00,51.48,51.48,51.39,51.39,34000.0,37.5106,37.5106,37.445,37.445,34000.0
2011-06-16 13:40:00,51.4,51.44,51.2,51.25,77400.0,37.4523,37.4815,37.3066,37.343,77400.0
2011-06-16 13:50:00,51.27,51.31,51.17,51.19,36000.0,37.3576,37.3868,37.2847,37.2993,36000.0
2011-06-16 14:00:00,51.17,51.31,51.14,51.16,65400.0,37.2847,37.3868,37.2629,37.2775,65400.0
2011-06-16 14:10:00,51.16,51.22,51.02,51.04,87400.0,37.2775,37.3212,37.1755,37.19,87400.0
2011-06-16 14:20:00,51.02,51.2,51.01,51.2,65400.0,37.1755,37.3066,37.1682,37.3066,65400.0
2011-06-16 14:30:00,51.15,51.2,50.95,50.98,65000.0,37.2702,37.3066,37.1244,37.1463,65000.0
2011-06-16 14:40:00,50.97,51.03,50.73,50.74,196800.0,37.139,37.1827,36.9641,36.9714,196800.0
2011-06-16 14:50:00,50.74,50.77,50.69,50.77,322600.0,36.9714,36.9933,36.935,36.9933,322600.0
2011-06-16 15:00:00,50.77,50.78,50.72,50.77,316200.0,36.9933,37.0006,36.9569,36.9933,316200.0
2011-06-16 15:10:00,50.76,50.79,50.72,50.74,192600.0,36.986,37.0079,36.9569,36.9714,192600.0
2011-06-16 15:20:00,50.74,50.77,50.7,50.73,304200.0,36.9714,36.9933,36.9423,36.9641,304200.0
2011-06-16 15:30:00,50.73,50.85,50.71,50.81,376000.0,36.9641,37.0516,36.9496,37.0224,376000.0
2011-06-16 15:40:00,50.81,50.84,50.73,50.77,259400.0,37.0224,37.0443,36.9641,36.9933,259400.0
2011-06-16 15:50:00,50.77,50.88,50.76,50.83,477400.0,36.9933,37.0734,36.986,37.037,477400.0
2011-06-17 09:30:00,51.21,51.49,50.85,50.93,535600.0,37.3139,37.5179,37.0516,37.1099,535600.0
2011-06-17 09:40:00,50.94,51.12,50.81,51.07,95200.0,37.1172,37.2483,37.0224,37.2119,95200.0
2011-06-17 09:50:00,51.06,51.28,51.02,51.13,306600.0,37.2046,37.3649,37.1755,37.2556,306600.0
2011-06-17 10:00:00,51.12,51.4,51.12,51.21,131200.0,37.2483,37.4523,37.2483,37.3139,131200.0
2011-06-17 10:10:00,51.24,51.34,50.87,50.87,78200.0,37.3358,37.4086,37.0662,37.0662,78200.0
2011-06-17 10:20:00,50.89,50.99,50.64,50.81,78200.0,37.0807,37.1536,36.8986,37.0224,78200.0
2011-06-17 10:30:00,50.8,50.96,50.75,50.95,60400.0,37.0151,37.1317,36.9787,37.1244,60400.0
2011-06-17 10:40:00,50.94,51.05,50.85,51.0,48200.0,37.1172,37.1973,37.0516,37.1609,48200.0
2011-06-17 10:50:00,51.02,51.09,50.93,50.95,42000.0,37.1755,37.2265,37.1099,37.1244,42000.0
2011-06-17 11:00:00,50.9,50.95,50.68,50.68,65000.0,37.088,37.1244,36.9277,36.9277,65000.0
2011-06-17 11:10:00,50.68,50.99,50.68,50.99,73800.0,36.9277,37.1536,36.9277,37.1536,73800.0
2011-06-17 11:20:00,50.96,50.98,50.79,50.93,52600.0,37.1317,37.1463,37.0079,37.1099,52600.0
2011-06-17 11:30:00,50.95,50.97,50.7,50.74,46000.0,37.1244,37.139,36.9423,36.9714,46000.0
2011-06-17 11:40:00,50.74,50.9,50.74,50.9,46000.0,36.9714,37.088,36.9714,37.088,46000.0
2011-06-17 11:50:00,50.91,51.01,50.89,50.98,72400.0,37.0953,37.1682,37.0807,37.1463,72400.0
2011-06-17 12:00:00,50.99,51.0,50.9,50.98,44000.0,37.1536,37.1609,37.088,37.1463,44000.0
2011-06-17 12:10:00,50.95,50.96,50.83,50.89,30400.0,37.1244,37.1317,37.037,37.0807,30400.0
2011-06-17 12:20:00,50.88,50.9,50.72,50.77,70800.0,37.0734,37.088,36.9569,36.9933,70800.0
2011-06-17 12:30:00,50.8,50.85,50.62,50.76,78800.0,37.0151,37.0516,36.884,36.986,78800.0
2011-06-17 12:40:00,50.76,50.8,50.7,50.77,40200.0,36.986,37.0151,36.9423,36.9933,40200.0
2011-06-17 12:50:00,50.77,50.77,50.63,50.71,57600.0,36.9933,36.9933,36.8913,36.9496,57600.0
2011-06-17 13:00:00,50.73,50.79,50.55,50.56,76400.0,36.9641,37.0079,36.833,36.8403,76400.0
2011-06-17 13:10:00,50.56,50.59,50.41,50.43,94200.0,36.8403,36.8621,36.731,36.7455,94200.0
2011-06-17 13:20:00,50.42,50.63,50.4,50.6,41400.0,36.7383,36.8913,36.7237,36.8694,41400.0
2011-06-17 13:30:00,50.6,50.79,50.6,50.77,42400.0,36.8694,37.0079,36.8694,36.9933,42400.0
2011-06-17 13:40:00,50.8,50.8,50.56,50.65,47400.0,37.0151,37.0151,36.8403,36.9059,47400.0
2011-06-17 13:50:00,50.63,50.63,50.5,50.52,49800.0,36.8913,36.8913,36.7966,36.8111,49800.0
2011-06-17 14:00:00,50.49,50.63,50.49,50.6,124600.0,36.7893,36.8913,36.7893,36.8694,124600.0
2011-06-17 14:10:00,50.6,50.73,50.57,50.68,113200.0,36.8694,36.9641,36.8476,36.9277,113200.0
2011-06-17 14:20:00,50.67,50.77,50.63,50.75,124000.0,36.9204,36.9933,36.8913,36.9787,124000.0
2011-06-17 14:30:00,50.74,50.75,50.5,50.52,144800.0,36.9714,36.9787,36.7966,36.8111,144800.0
2011-06-17 14:40:00,50.54,50.54,50.37,50.4,134000.0,36.8257,36.8257,36.7018,36.7237,134000.0
2011-06-17 14:50:00,50.42,50.55,50.35,50.51,138800.0,36.7383,36.833,36.6873,36.8038,138800.0
2011-06-17 15:00:00,50.52,50.63,50.48,50.6,192000.0,36.8111,36.8913,36.782,36.8694,192000.0
2011-06-17 15:10:00,50.59,50.63,50.49,50.59,243000.0,36.8621,36.8913,36.7893,36.8621,243000.0
2011-06-17 15:20:00,50.58,50.75,50.57,50.7,131800.0,36.8548,36.9787,36.8476,36.9423,131800.0
2011-06-17 15:30:00,50.71,50.92,50.69,50.9,136800.0,36.9496,37.1026,36.935,37.088,136800.0
2011-06-17 15:40:00,50.9,51.37,50.88,51.24,497600.0,37.088,37.4305,37.0734,37.3358,497600.0
2011-06-17 15:50:00,51.23,51.23,51.06,51.13,692600.0,37.3285,37.3285,37.2046,37.2556,692600.0
2011-06-20 09:30:00,50.76,50.83,50.51,50.67,178800.0,36.986,37.037,36.8038,36.9204,178800.0
2011-06-20 09:40:00,50.7,50.86,50.68,50.8,66400.0,36.9423,37.0589,36.9277,37.0151,66400.0
2011-06-20 09:50:00,50.8,50.96,50.77,50.8,88400.0,37.0151,37.1317,36.9933,37.0151,88400.0
2011-06-20 10:00:00,50.81,50.87,50.43,50.44,134000.0,37.0224,37.0662,36.7455,36.7528,134000.0
2011-06-20 10:10:00,50.44,50.51,50.24,50.3,213600.0,36.7528,36.8038,36.6071,36.6508,213600.0
2011-06-20 10:20:00,50.32,50.34,50.11,50.21,275000.0,36.6654,36.68,36.5124,36.5852,275000.0
2011-06-20 10:30:00,50.21,50.33,50.19,50.21,273600.0,36.5852,36.6727,36.5707,36.5852,273600.0
2011-06-20 10:40:00,50.2,50.39,50.2,50.33,184200.0,36.578,36.7164,36.578,36.6727,184200.0
2011-06-20 10:50:00,50.33,50.42,50.29,50.33,76800.0,36.6727,36.7383,36.6435,36.6727,76800.0
2011-06-20 11:00:00,50.33,50.36,50.23,50.24,83000.0,36.6727,36.6945,36.5998,36.6071,83000.0
2011-06-20 11:10:00,50.24,50.3,50.2,50.24,127800.0,36.6071,36.6508,36.578,36.6071,127800.0
2011-06-20 11:20:00,50.24,50.33,50.23,50.28,146200.0,36.6071,36.6727,36.5998,36.6363,146200.0
2011-06-20 11:30:00,50.3,50.33,50.16,50.19,104600.0,36.6508,36.6727,36.5488,36.5707,104600.0
2011-06-20 11:40:00,50.18,50.39,50.16,50.38,66600.0,36.5634,36.7164,36.5488,36.7091,66600.0
2011-06-20 11:50:00,50.38,50.51,50.36,50.51,39000.0,36.7091,36.8038,36.6945,36.8038,39000.0
2011-06-20 12:00:00,50.52,50.81,50.52,50.69,131800.0,36.8111,37.0224,36.8111,36.935,131800.0
2011-06-20 12:10:00,50.69,50.72,50.49,50.51,275600.0,36.935,36.9569,36.7893,36.8038,275600.0
2011-06-20 12:20:00,50.49,50.77,50.44,50.74,48800.0,36.7893,36.9933,36.7528,36.9714,48800.0
2011-06-20 12:30:00,50.74,50.75,50.66,50.73,63800.0,36.9714,36.9787,36.9131,36.9641,63800.0
2011-06-20 12:40:00,50.73,50.77,50.73,50.74,110200.0,36.9641,36.9933,36.9641,36.9714,110200.0
2011-06-20 12:50:00,50.74,50.77,50.56,50.61,69800.0,36.9714,36.9933,36.8403,36.8767,69800.0
2011-06-20 13:00:00,50.61,50.65,50.57,50.64,109200.0,36.8767,36.9059,36.8476,36.8986,109200.0
2011-06-20 13:10:00,50.63,50.63,50.54,50.63,28800.0,36.8913,36.8913,36.8257,36.8913,28800.0
2011-06-20 13:20:00,50.64,50.65,50.55,50.6,129600.0,36.8986,36.9059,36.833,36.8694,129600.0
2011-06-20 13:30:00,50.59,50.67,50.57,50.6,19200.0,36.8621,36.9204,36.8476,36.8694,19200.0
2011-06-20 13:40:00,50.59,50.63,50.55,50.56,36800.0,36.8621,36.8913,36.833,36.8403,36800.0
2011-06-20 13:50:00,50.55,50.58,50.5,50.52,71400.0,36.833,36.8548,36.7966,36.8111,71400.0
2011-06-20 14:00:00,50.52,50.56,50.47,50.5,146800.0,36.8111,36.8403,36.7747,36.7966,146800.0
2011-06-20 14:10:00,50.51,50.57,50.47,50.57,66600.0,36.8038,36.8476,36.7747,36.8476,66600.0
2011-06-20 14:20:00,50.57,50.58,50.49,50.5,108000.0,36.8476,36.8548,36.7893,36.7966,108000.0
2011-06-20 14:30:00,50.5,50.52,50.47,50.49,229000.0,36.7966,36.8111,36.7747,36.7893,229000.0
2011-06-20 14:40:00,50.49,50.57,50.47,50.5,112600.0,36.7893,36.8476,36.7747,36.7966,112600.0
2011-06-20 14:50:00,50.5,50.56,50.48,50.54,52000.0,36.7966,36.8403,36.782,36.8257,52000.0
2011-06-20 15:00:00,50.53,50.54,50.46,50.48,141200.0,36.8184,36.8257,36.7674,36.782,141200.0
2011-06-20 15:10:00,50.49,50.5,50.4,50.41,80400.0,36.7893,36.7966,36.7237,36.731,80400.0
2011-06-20 15:20:00,50.39,50.44,50.32,50.34,135800.0,36.7164,36.7528,36.6654,36.68,135800.0
2011-06-20 15:30:00,50.33,50.46,50.26,50.4,160000.0,36.6727,36.7674,36.6217,36.7237,160000.0
2011-06-20 15:40:00,50.39,50.43,50.33,50.38,238200.0,36.7164,36.7455,36.6727,36.7091,238200.0
2011-06-20 15:50:00,50.38,50.48,50.35,50.46,196800.0,36.7091,36.782,36.6873,36.7674,196800.0
2011-06-21 09:30:00,50.68,50.86,50.68,50.81,144200.0,36.9277,37.0589,36.9277,37.0224,144200.0
2011-06-21 09:40:00,50.85,50.99,50.7,50.8,290800.0,37.0516,37.1536,36.9423,37.0151,290800.0
2011-06-21 09:50:00,50.77,50.86,50.72,50.76,240600.0,36.9933,37.0589,36.9569,36.986,240600.0
2011-06-21 10:00:00,50.77,50.9,50.66,50.78,216000.0,36.9933,37.088,36.9131,37.0006,216000.0
2011-06-21 10:10:00,50.77,50.84,50.62,50.8,89400.0,36.9933,37.0443,36.884,37.0151,89400.0
2011-06-21 10:20:00,50.8,50.83,50.69,50.81,111400.0,37.0151,37.037,36.935,37.0224,111400.0
2011-06-21 10:30:00,50.81,50.85,50.63,50.74,56200.0,37.0224,37.0516,36.8913,36.9714,56200.0
2011-06-21 10:40:00,50.76,51.09,50.76,51.03,96600.0,36.986,37.2265,36.986,37.1827,96600.0
2011-06-21 10:50:00,51.04,51.05,50.92,50.93,39000.0,37.19,37.1973,37.1026,37.1099,39000.0
2011-06-21 11:00:00,50.94,51.08,50.91,51.06,52800.0,37.1172,37.2192,37.0953,37.2046,52800.0
2011-06-21 11:10:00,51.06,51.15,51.03,51.13,45200.0,37.2046,37.2702,37.1827,37.2556,45200.0
2011-06-21 11:20:00,51.13,51.21,51.1,51.17,87800.0,37.2556,37.3139,37.2337,37.2847,87800.0
2011-06-21 11:30:00,51.18,51.22,51.14,51.17,110800.0,37.292,37.3212,37.2629,37.2847,110800.0
2011-06-21 11:40:00,51.18,51.2,51.01,51.04,106600.0,37.292,37.3066,37.1682,37.19,106600.0
2011-06-21 11:50:00,51.05,51.07,50.63,50.75,160200.0,37.1973,37.2119,36.8913,36.9787,160200.0
2011-06-21 12:00:00,50.76,50.85,50.74,50.82,62800.0,36.986,37.0516,36.9714,37.0297,62800.0
2011-06-21 12:10:00,50.82,51.04,50.82,51.04,50000.0,37.0297,37.19,37.0297,37.19,50000.0
2011-06-21 12:20:00,51.02,51.13,51.02,51.13,127400.0,37.1755,37.2556,37.1755,37.2556,127400.0
2011-06-21 12:30:00,51.13,51.2,51.13,51.2,45600.0,37.2556,37.3066,37.2556,37.3066,45600.0
2011-06-21 12:40:00,51.19,51.26,51.13,51.23,80400.0,37.2993,37.3503,37.2556,37.3285,80400.0
2011-06-21 12:50:00,51.23,51.24,51.13,51.15,55800.0,37.3285,37.3358,37.2556,37.2702,55800.0
2011-06-21 13:00:00,51.14,51.15,51.01,51.01,83800.0,37.2629,37.2702,37.1682,37.1682,83800.0
2011-06-21 13:10:00,51.02,51.12,51.02,51.09,43000.0,37.1755,37.2483,37.1755,37.2265,43000.0
2011-06-21 13:20:00,51.1,51.2,51.1,51.17,41600.0,37.2337,37.3066,37.2337,37.2847,41600.0
2011-06-21 13:30:00,51.19,51.23,51.15,51.2,44200.0,37.2993,37.3285,37.2702,37.3066,44200.0
2011-06-21 13:40:00,51.18,51.37,51.17,51.35,59000.0,37.292,37.4305,37.2847,37.4159,59000.0
2011-06-21 13:50:00,51.34,51.38,51.31,51.36,53400.0,37.4086,37.4378,37.3868,37.4232,53400.0
2011-06-21 14:00:00,51.37,51.41,51.35,51.41,49800.0,37.4305,37.4596,37.4159,37.4596,49800.0
2011-06-21 14:10:00,51.41,51.46,51.35,51.38,41200.0,37.4596,37.4961,37.4159,37.4378,41200.0
2011-06-21 14:20:00,51.38,51.46,51.36,51.43,41000.0,37.4378,37.4961,37.4232,37.4742,41000.0
2011-06-21 14:30:00,51.44,51.59,51.44,51.5,133800.0,37.4815,37.5908,37.4815,37.5252,133800.0
2011-06-21 14:40:00,51.5,51.51,51.42,51.42,68400.0,37.5252,37.5325,37.4669,37.4669,68400.0
2011-06-21 14:50:00,51.42,51.45,51.35,51.38,82200.0,37.4669,37.4888,37.4159,37.4378,82200.0
2011-06-21 15:00:00,51.38,51.38,51.23,51.24,107000.0,37.4378,37.4378,37.3285,37.3358,107000.0
2011-06-21 15:10:00,51.24,51.24,51.13,51.13,89400.0,37.3358,37.3358,37.2556,37.2556,89400.0
2011-06-21 15:20:00,51.13,51.2,51.1,51.16,144200.0,37.2556,37.3066,37.2337,37.2775,144200.0
2011-06-21 15:30:00,51.15,51.15,51.04,51.05,125800.0,37.2702,37.2702,37.19,37.1973,125800.0
2011-06-21 15:40:00,51.05,51.14,50.98,51.13,196800.0,37.1973,37.2629,37.1463,37.2556,196800.0
2011-06-21 15:50:00,51.13,51.19,51.07,51.11,220400.0,37.2556,37.2993,37.2119,37.241,220400.0
2011-06-22 09:30:00,50.87,51.09,50.72,51.09,80800.0,37.0662,37.2265,36.9569,37.2265,80800.0
2011-06-22 09:40:00,51.06,51.61,51.0,51.46,83600.0,37.2046,37.6054,37.1609,37.4961,83600.0
2011-06-22 09:50:00,51.46,51.63,51.42,51.44,127800.0,37.4961,37.6199,37.4669,37.4815,127800.0
2011-06-22 10:00:00,51.44,51.5,51.29,51.33,97000.0,37.4815,37.5252,37.3722,37.4013,97000.0
2011-06-22 10:10:00,51.3,51.31,51.1,51.22,61600.0,37.3795,37.3868,37.2337,37.3212,61600.0
2011-06-22 10:20:00,51.21,51.44,51.08,51.37,103200.0,37.3139,37.4815,37.2192,37.4305,103200.0
2011-06-22 10:30:00,51.38,51.63,51.37,51.45,107200.0,37.4378,37.6199,37.4305,37.4888,107200.0
2011-06-22 10:40:00,51.46,51.48,51.33,51.38,45800.0,37.4961,37.5106,37.4013,37.4378,45800.0
2011-06-22 10:50:00,51.38,51.7,51.34,51.65,75400.0,37.4378,37.6709,37.4086,37.6345,75400.0
2011-06-22 11:00:00,51.63,51.63,51.42,51.47,91800.0,37.6199,37.6199,37.4669,37.5033,91800.0
2011-06-22 11:10:00,51.47,51.47,51.21,51.24,157800.0,37.5033,37.5033,37.3139,37.3358,157800.0
2011-06-22 11:20:00,51.24,51.27,51.13,51.15,310400.0,37.3358,37.3576,37.2556,37.2702,310400.0
2011-06-22 11:30:00,51.14,51.27,51.13,51.21,297200.0,37.2629,37.3576,37.2556,37.3139,297200.0
2011-06-22 11:40:00,51.2,51.2,51.02,51.02,175200.0,37.3066,37.3066,37.1755,37.1755,175200.0
2011-06-22 11:50:00,51.02,51.06,50.99,51.01,99600.0,37.1755,37.2046,37.1536,37.1682,99600.0
2011-06-22 12:00:00,51.01,51.07,50.92,51.07,100600.0,37.1682,37.2119,37.1026,37.2119,100600.0
2011-06-22 12:10:00,51.06,51.09,50.99,51.02,113400.0,37.2046,37.2265,37.1536,37.1755,113400.0
2011-06-22 12:20:00,51.0,51.06,50.95,51.05,52000.0,37.1609,37.2046,37.1244,37.1973,52000.0
2011-06-22 12:30:00,51.04,51.04,50.8,50.95,127800.0,37.19,37.19,37.0151,37.1244,127800.0
2011-06-22 12:40:00,50.94,51.06,50.92,51.04,59600.0,37.1172,37.2046,37.1026,37.19,59600.0
2011-06-22 12:50:00,51.03,51.04,50.91,50.95,155200.0,37.1827,37.19,37.0953,37.1244,155200.0
2011-06-22 13:00:00,50.96,50.97,50.91,50.96,58400.0,37.1317,37.139,37.0953,37.1317,58400.0
2011-06-22 13:10:00,50.97,51.02,50.96,51.01,62400.0,37.139,37.1755,37.1317,37.1682,62400.0
2011-06-22 13:20:00,51.01,51.02,50.96,51.01,114200.0,37.1682,37.1755,37.1317,37.1682,114200.0
2011-06-22 13:30:00,51.01,51.08,51.01,51.08,45400.0,37.1682,37.2192,37.1682,37.2192,45400.0
2011-06-22 13:40:00,51.08,51.13,51.01,51.04,73200.0,37.2192,37.2556,37.1682,37.19,73200.0
2011-06-22 13:50:00,51.05,51.06,51.02,51.05,139000.0,37.1973,37.2046,37.1755,37.1973,139000.0
2011-06-22 14:00:00,51.05,51.06,50.98,51.03,113200.0,37.1973,37.2046,37.1463,37.1827,113200.0
2011-06-22 14:10:00,51.03,51.07,50.99,51.0,113000.0,37.1827,37.2119,37.1536,37.1609,113000.0
2011-06-22 14:20:00,50.99,51.23,50.98,51.05,178200.0,37.1536,37.3285,37.1463,37.1973,178200.0
2011-06-22 14:30:00,51.06,51.06,50.97,50.97,260600.0,37.2046,37.2046,37.139,37.139,260600.0
2011-06-22 14:40:00,50.98,51.01,50.87,50.96,88800.0,37.1463,37.1682,37.0662,37.1317,88800.0
2011-06-22 14:50:00,50.95,50.99,50.75,50.79,74400.0,37.1244,37.1536,36.9787,37.0079,74400.0
2011-06-22 15:00:00,50.8,50.94,50.77,50.94,129800.0,37.0151,37.1172,36.9933,37.1172,129800.0
2011-06-22 15:10:00,50.94,51.01,50.88,50.91,85200.0,37.1172,37.1682,37.0734,37.0953,85200.0
2011-06-22 15:20:00,50.92,50.95,50.82,50.87,138200.0,37.1026,37.1244,37.0297,37.0662,138200.0
2011-06-22 15:30:00,50.85,50.85,50.72,50.73,281400.0,37.0516,37.0516,36.9569,36.9641,281400.0
2011-06-22 15:40:00,50.73,50.76,50.63,50.71,410000.0,36.9641,36.986,36.8913,36.9496,410000.0
2011-06-22 15:50:00,50.71,50.77,50.61,50.66,381200.0,36.9496,36.9933,36.8767,36.9131,381200.0
2011-06-23 09:30:00,49.53,49.63,48.63,48.88,355800.0,36.0898,36.1626,35.434,35.6162,355800.0
2011-06-23 09:40:00,48.85,49.15,48.57,48.58,389600.0,35.5943,35.8129,35.3903,35.3976,389600.0
2011-06-23 09:50:00,48.58,48.63,48.31,48.57,330000.0,35.3976,35.434,35.2008,35.3903,330000.0
2011-06-23 10:00:00,48.57,49.09,48.48,49.07,352200.0,35.3903,35.7692,35.3247,35.7546,352200.0
2011-06-23 10:10:00,49.1,49.28,48.93,49.12,195200.0,35.7765,35.9076,35.6526,35.791,195200.0
2011-06-23 10:20:00,49.09,49.14,48.82,49.12,158200.0,35.7692,35.8056,35.5724,35.791,158200.0
2011-06-23 10:30:00,49.12,49.13,48.57,48.85,206200.0,35.791,35.7983,35.3903,35.5943,206200.0
2011-06-23 10:40:00,48.84,48.97,48.74,48.82,96200.0,35.587,35.6817,35.5141,35.5724,96200.0
2011-06-23 10:50:00,48.87,49.16,48.8,49.13,66000.0,35.6089,35.8202,35.5579,35.7983,66000.0
2011-06-23 11:00:00,49.13,49.16,48.95,49.04,73800.0,35.7983,35.8202,35.6672,35.7327,73800.0
2011-06-23 11:10:00,49.06,49.08,48.88,48.92,74800.0,35.7473,35.7619,35.6162,35.6453,74800.0
2011-06-23 11:20:00,48.95,48.99,48.87,48.96,70400.0,35.6672,35.6963,35.6089,35.6744,70400.0
2011-06-23 11:30:00,48.97,49.24,48.91,49.06,91400.0,35.6817,35.8785,35.638,35.7473,91400.0
2011-06-23 11:40:00,49.04,49.16,48.99,49.03,75400.0,35.7327,35.8202,35.6963,35.7254,75400.0
2011-06-23 11:50:00,49.04,49.07,48.93,49.04,51400.0,35.7327,35.7546,35.6526,35.7327,51400.0
2011-06-23 12:00:00,49.04,49.12,49.04,49.08,101600.0,35.7327,35.791,35.7327,35.7619,101600.0
2011-06-23 12:10:00,49.08,49.1,48.99,49.03,56000.0,35.7619,35.7765,35.6963,35.7254,56000.0
2011-06-23 12:20:00,49.04,49.11,48.98,49.01,58800.0,35.7327,35.7837,35.689,35.7109,58800.0
2011-06-23 12:30:00,49.03,49.13,48.99,49.13,51400.0,35.7254,35.7983,35.6963,35.7983,51400.0
2011-06-23 12:40:00,49.12,49.16,49.08,49.16,50600.0,35.791,35.8202,35.7619,35.8202,50600.0
2011-06-23 12:50:00,49.16,49.26,49.16,49.24,119200.0,35.8202,35.893,35.8202,35.8785,119200.0
2011-06-23 13:00:00,49.26,49.44,49.22,49.37,128200.0,35.893,36.0242,35.8639,35.9732,128200.0
2011-06-23 13:10:00,49.37,49.48,49.36,49.42,84800.0,35.9732,36.0533,35.9659,36.0096,84800.0
2011-06-23 13:20:00,49.44,49.62,49.38,49.61,125800.0,36.0242,36.1553,35.9805,36.1481,125800.0
2011-06-23 13:30:00,49.61,49.8,49.6,49.64,104600.0,36.1481,36.2865,36.1408,36.1699,104600.0
2011-06-23 13:40:00,49.65,49.66,49.5,49.52,39800.0,36.1772,36.1845,36.0679,36.0825,39800.0
2011-06-23 13:50:00,49.52,49.64,49.41,49.59,76600.0,36.0825,36.1699,36.0023,36.1335,76600.0
2011-06-23 14:00:00,49.59,49.62,49.43,49.54,67000.0,36.1335,36.1553,36.0169,36.0971,67000.0
2011-06-23 14:10:00,49.56,49.63,49.35,49.37,95400.0,36.1116,36.1626,35.9586,35.9732,95400.0
2011-06-23 14:20:00,49.39,49.43,49.35,49.4,88000.0,35.9878,36.0169,35.9586,35.995,88000.0
2011-06-23 14:30:00,49.41,49.49,49.33,49.33,71000.0,36.0023,36.0606,35.944,35.944,71000.0
2011-06-23 14:40:00,49.32,49.37,49.26,49.31,72200.0,35.9368,35.9732,35.893,35.9295,72200.0
2011-06-23 14:50:00,49.31,49.9,49.29,49.88,108000.0,35.9295,36.3594,35.9149,36.3448,108000.0
2011-06-23 15:00:00,49.9,49.95,49.57,49.88,156200.0,36.3594,36.3958,36.1189,36.3448,156200.0
2011-06-23 15:10:00,49.88,50.12,49.76,49.9,161400.0,36.3448,36.5197,36.2574,36.3594,161400.0
2011-06-23 15:20:00,49.9,50.01,49.79,49.8,162000.0,36.3594,36.4395,36.2792,36.2865,162000.0
2011-06-23 15:30:00,49.8,49.86,49.59,49.71,286600.0,36.2865,36.3302,36.1335,36.2209,286600.0
2011-06-23 15:40:00,49.71,49.97,49.64,49.95,239000.0,36.2209,36.4104,36.1699,36.3958,239000.0
2011-06-23 15:50:00,49.95,50.12,49.93,50.08,338000.0,36.3958,36.5197,36.3812,36.4905,338000.0
2011-06-24 09:30:00,50.04,50.21,49.94,50.1,125600.0,36.4614,36.5852,36.3885,36.5051,125600.0
2011-06-24 09:40:00,50.12,50.15,49.74,49.81,83400.0,36.5197,36.5415,36.2428,36.2938,83400.0
2011-06-24 09:50:00,49.77,50.04,49.68,49.87,52000.0,36.2646,36.4614,36.1991,36.3375,52000.0
2011-06-24 10:00:00,49.84,49.99,49.77,49.89,71400.0,36.3156,36.4249,36.2646,36.3521,71400.0
2011-06-24 10:10:00,49.9,49.96,49.66,49.68,117200.0,36.3594,36.4031,36.1845,36.1991,117200.0
2011-06-24 10:20:00,49.71,49.74,49.54,49.67,67800.0,36.2209,36.2428,36.0971,36.1918,67800.0
2011-06-24 10:30:00,49.65,49.78,49.57,49.73,49000.0,36.1772,36.2719,36.1189,36.2355,49000.0
2011-06-24 10:40:00,49.72,49.81,49.52,49.56,83200.0,36.2282,36.2938,36.0825,36.1116,83200.0
2011-06-24 10:50:00,49.59,49.6,49.46,49.49,61400.0,36.1335,36.1408,36.0388,36.0606,61400.0
2011-06-24 11:00:00,49.48,49.52,49.41,49.51,90400.0,36.0533,36.0825,36.0023,36.0752,90400.0
2011-06-24 11:10:00,49.51,49.52,49.35,49.45,118200.0,36.0752,36.0825,35.9586,36.0315,118200.0
2011-06-24 11:20:00,49.42,49.44,49.32,49.37,89400.0,36.0096,36.0242,35.9368,35.9732,89400.0
2011-06-24 11:30:00,49.38,49.42,49.29,49.41,58400.0,35.9805,36.0096,35.9149,36.0023,58400.0
2011-06-24 11:40:00,49.41,49.51,49.38,49.46,97800.0,36.0023,36.0752,35.9805,36.0388,97800.0
2011-06-24 11:50:00,49.46,49.53,49.39,49.41,85600.0,36.0388,36.0898,35.9878,36.0023,85600.0
2011-06-24 12:00:00,49.42,49.49,49.34,49.38,64400.0,36.0096,36.0606,35.9513,35.9805,64400.0
2011-06-24 12:10:00,49.33,49.38,49.28,49.31,45200.0,35.944,35.9805,35.9076,35.9295,45200.0
2011-06-24 12:20:00,49.31,49.31,49.17,49.22,102200.0,35.9295,35.9295,35.8275,35.8639,102200.0
2011-06-24 12:30:00,49.22,49.32,49.21,49.23,109000.0,35.8639,35.9368,35.8566,35.8712,109000.0
2011-06-24 12:40:00,49.22,49.26,49.1,49.1,88600.0,35.8639,35.893,35.7765,35.7765,88600.0
2011-06-24 12:50:00,49.12,49.2,49.05,49.18,128000.0,35.791,35.8493,35.74,35.8347,128000.0
2011-06-24 13:00:00,49.17,49.24,49.13,49.23,87600.0,35.8275,35.8785,35.7983,35.8712,87600.0
2011-06-24 13:10:00,49.21,49.24,49.12,49.18,77200.0,35.8566,35.8785,35.791,35.8347,77200.0
2011-06-24 13:20:00,49.19,49.37,49.18,49.24,160200.0,35.842,35.9732,35.8347,35.8785,160200.0
2011-06-24 13:30:00,49.24,49.39,49.16,49.38,90400.0,35.8785,35.9878,35.8202,35.9805,90400.0
2011-06-24 13:40:00,49.39,49.42,49.26,49.3,83800.0,35.9878,36.0096,35.893,35.9222,83800.0
2011-06-24 13:50:00,49.3,49.37,49.29,49.34,51800.0,35.9222,35.9732,35.9149,35.9513,51800.0
2011-06-24 14:00:00,49.34,49.35,49.16,49.21,86600.0,35.9513,35.9586,35.8202,35.8566,86600.0
2011-06-24 14:10:00,49.21,49.3,49.16,49.3,64000.0,35.8566,35.9222,35.8202,35.9222,64000.0
2011-06-24 14:20:00,49.3,49.35,49.21,49.32,65000.0,35.9222,35.9586,35.8566,35.9368,65000.0
2011-06-24 14:30:00,49.32,49.42,49.27,49.31,78600.0,35.9368,36.0096,35.9003,35.9295,78600.0
2011-06-24 14:40:00,49.32,49.42,49.32,49.33,59800.0,35.9368,36.0096,35.9368,35.944,59800.0
2011-06-24 14:50:00,49.33,49.43,49.32,49.38,126400.0,35.944,36.0169,35.9368,35.9805,126400.0
2011-06-24 15:00:00,49.38,49.4,49.29,49.3,68200.0,35.9805,35.995,35.9149,35.9222,68200.0
2011-06-24 15:10:00,49.31,49.37,49.29,49.3,53400.0,35.9295,35.9732,35.9149,35.9222,53400.0
2011-06-24 15:20:00,49.3,49.3,49.16,49.18,70600.0,35.9222,35.9222,35.8202,35.8347,70600.0
2011-06-24 15:30:00,49.18,49.33,49.16,49.25,108800.0,35.8347,35.944,35.8202,35.8857,108800.0
2011-06-24 15:40:00,49.26,49.3,49.08,49.1,144000.0,35.893,35.9222,35.7619,35.7765,144000.0
2011-06-24 15:50:00,49.11,49.2,49.04,49.14,292600.0,35.7837,35.8493,35.7327,35.8056,292600.0
2011-06-27 09:30:00,48.7,49.0,48.6,48.79,148400.0,35.485,35.7036,35.4121,35.5506,148400.0
2011-06-27 09:40:00,48.76,49.07,48.74,49.06,73600.0,35.5287,35.7546,35.5141,35.7473,73600.0
2011-06-27 09:50:00,49.07,49.23,49.07,49.07,154000.0,35.7546,35.8712,35.7546,35.7546,154000.0
2011-06-27 10:00:00,49.07,49.19,48.98,49.14,118600.0,35.7546,35.842,35.689,35.8056,118600.0
2011-06-27 10:10:00,49.15,49.4,49.14,49.27,124200.0,35.8129,35.995,35.8056,35.9003,124200.0
2011-06-27 10:20:00,49.31,49.34,49.2,49.33,87800.0,35.9295,35.9513,35.8493,35.944,87800.0
2011-06-27 10:30:00,49.33,49.38,49.18,49.18,117400.0,35.944,35.9805,35.8347,35.8347,117400.0
2011-06-27 10:40:00,49.17,49.23,49.1,49.15,78800.0,35.8275,35.8712,35.7765,35.8129,78800.0
2011-06-27 10:50:00,49.15,49.18,49.05,49.09,82400.0,35.8129,35.8347,35.74,35.7692,82400.0
2011-06-27 11:00:00,49.1,49.14,49.0,49.0,63600.0,35.7765,35.8056,35.7036,35.7036,63600.0
2011-06-27 11:10:00,48.99,49.08,48.95,49.0,50400.0,35.6963,35.7619,35.6672,35.7036,50400.0
2011-06-27 11:20:00,49.02,49.12,48.98,49.05,36000.0,35.7182,35.791,35.689,35.74,36000.0
2011-06-27 11:30:00,49.06,49.18,49.0,49.12,62200.0,35.7473,35.8347,35.7036,35.791,62200.0
2011-06-27 11:40:00,49.13,49.19,49.09,49.18,77200.0,35.7983,35.842,35.7692,35.8347,77200.0
2011-06-27 11:50:00,49.2,49.24,49.14,49.19,49800.0,35.8493,35.8785,35.8056,35.842,49800.0
2011-06-27 12:00:00,49.19,49.2,49.1,49.13,71600.0,35.842,35.8493,35.7765,35.7983,71600.0
2011-06-27 12:10:00,49.13,49.2,49.06,49.07,50400.0,35.7983,35.8493,35.7473,35.7546,50400.0
2011-06-27 12:20:00,49.07,49.13,49.04,49.09,37600.0,35.7546,35.7983,35.7327,35.7692,37600.0
2011-06-27 12:30:00,49.09,49.13,49.04,49.1,75000.0,35.7692,35.7983,35.7327,35.7765,75000.0
2011-06-27 12:40:00,49.09,49.16,49.07,49.1,46000.0,35.7692,35.8202,35.7546,35.7765,46000.0
2011-06-27 12:50:00,49.1,49.15,49.02,49.07,35000.0,35.7765,35.8129,35.7182,35.7546,35000.0
2011-06-27 13:00:00,49.04,49.15,49.03,49.11,38200.0,35.7327,35.8129,35.7254,35.7837,38200.0
2011-06-27 13:10:00,49.1,49.17,49.07,49.15,74400.0,35.7765,35.8275,35.7546,35.8129,74400.0
2011-06-27 13:20:00,49.15,49.17,49.09,49.13,80400.0,35.8129,35.8275,35.7692,35.7983,80400.0
2011-06-27 13:30:00,49.13,49.15,49.1,49.13,266000.0,35.7983,35.8129,35.7765,35.7983,266000.0
2011-06-27 13:40:00,49.13,49.16,49.11,49.15,126800.0,35.7983,35.8202,35.7837,35.8129,126800.0
2011-06-27 13:50:00,49.16,49.21,49.13,49.17,165600.0,35.8202,35.8566,35.7983,35.8275,165600.0
2011-06-27 14:00:00,49.16,49.34,49.15,49.31,223400.0,35.8202,35.9513,35.8129,35.9295,223400.0
2011-06-27 14:10:00,49.31,49.37,49.27,49.36,179600.0,35.9295,35.9732,35.9003,35.9659,179600.0
2011-06-27 14:20:00,49.36,49.57,49.34,49.57,422800.0,35.9659,36.1189,35.9513,36.1189,422800.0
2011-06-27 14:30:00,49.56,49.77,49.54,49.76,165200.0,36.1116,36.2646,36.0971,36.2574,165200.0
2011-06-27 14:40:00,49.77,49.89,49.77,49.86,212400.0,36.2646,36.3521,36.2646,36.3302,212400.0
2011-06-27 14:50:00,49.85,49.99,49.84,49.99,182800.0,36.3229,36.4249,36.3156,36.4249,182800.0
2011-06-27 15:00:00,49.99,50.07,49.97,49.98,157600.0,36.4249,36.4832,36.4104,36.4177,157600.0
2011-06-27 15:10:00,49.97,50.1,49.97,49.99,140400.0,36.4104,36.5051,36.4104,36.4249,140400.0
2011-06-27 15:20:00,49.99,50.08,49.98,50.03,189600.0,36.4249,36.4905,36.4177,36.4541,189600.0
2011-06-27 15:30:00,50.02,50.12,50.01,50.07,202600.0,36.4468,36.5197,36.4395,36.4832,202600.0
2011-06-27 15:40:00,50.07,50.17,50.06,50.16,394000.0,36.4832,36.5561,36.476,36.5488,394000.0
2011-06-27 15:50:00,50.16,50.22,50.14,50.17,652200.0,36.5488,36.5925,36.5342,36.5561,652200.0
2011-06-28 09:30:00,50.35,50.6,49.99,50.6,182600.0,36.6873,36.8694,36.4249,36.8694,182600.0
2011-06-28 09:40:00,50.6,50.74,50.51,50.6,120400.0,36.8694,36.9714,36.8038,36.8694,120400.0
2011-06-28 09:50:00,50.6,50.83,50.53,50.82,130600.0,36.8694,37.037,36.8184,37.0297,130600.0
2011-06-28 10:00:00,50.81,51.0,50.77,50.87,143600.0,37.0224,37.1609,36.9933,37.0662,143600.0
2011-06-28 10:10:00,50.88,50.98,50.83,50.87,80200.0,37.0734,37.1463,37.037,37.0662,80200.0
2011-06-28 10:20:00,50.86,50.93,50.8,50.92,60800.0,37.0589,37.1099,37.0151,37.1026,60800.0
2011-06-28 10:30:00,50.91,51.13,50.91,50.99,120400.0,37.0953,37.2556,37.0953,37.1536,120400.0
2011-06-28 10:40:00,51.01,51.02,50.81,50.81,91800.0,37.1682,37.1755,37.0224,37.0224,91800.0
2011-06-28 10:50:00,50.82,50.89,50.8,50.84,68400.0,37.0297,37.0807,37.0151,37.0443,68400.0
2011-06-28 11:00:00,50.83,50.87,50.77,50.82,56800.0,37.037,37.0662,36.9933,37.0297,56800.0
2011-06-28 11:10:00,50.81,50.83,50.73,50.74,50800.0,37.0224,37.037,36.9641,36.9714,50800.0
2011-06-28 11:20:00,50.76,50.79,50.66,50.66,41800.0,36.986,37.0079,36.9131,36.9131,41800.0
2011-06-28 11:30:00,50.68,50.72,50.61,50.62,41600.0,36.9277,36.9569,36.8767,36.884,41600.0
2011-06-28 11:40:00,50.6,50.73,50.6,50.7,36800.0,36.8694,36.9641,36.8694,36.9423,36800.0
2011-06-28 11:50:00,50.7,50.77,50.6,50.75,101800.0,36.9423,36.9933,36.8694,36.9787,101800.0
2011-06-28 12:00:00,50.77,50.82,50.72,50.72,43200.0,36.9933,37.0297,36.9569,36.9569,43200.0
2011-06-28 12:10:00,50.72,50.91,50.71,50.9,88400.0,36.9569,37.0953,36.9496,37.088,88400.0
2011-06-28 12:20:00,50.91,51.07,50.9,51.05,110800.0,37.0953,37.2119,37.088,37.1973,110800.0
2011-06-28 12:30:00,51.05,51.1,50.96,50.96,56400.0,37.1973,37.2337,37.1317,37.1317,56400.0
2011-06-28 12:40:00,50.96,51.02,50.94,50.99,41200.0,37.1317,37.1755,37.1172,37.1536,41200.0
2011-06-28 12:50:00,50.98,51.02,50.94,51.0,31000.0,37.1463,37.1755,37.1172,37.1609,31000.0
2011-06-28 13:00:00,51.01,51.07,50.98,51.0,53800.0,37.1682,37.2119,37.1463,37.1609,53800.0
2011-06-28 13:10:00,50.99,51.02,50.91,50.95,33200.0,37.1536,37.1755,37.0953,37.1244,33200.0
2011-06-28 13:20:00,50.94,51.01,50.92,50.99,41400.0,37.1172,37.1682,37.1026,37.1536,41400.0
2011-06-28 13:30:00,50.99,51.0,50.79,50.87,36600.0,37.1536,37.1609,37.0079,37.0662,36600.0
2011-06-28 13:40:00,50.86,51.02,50.83,50.99,59600.0,37.0589,37.1755,37.037,37.1536,59600.0
2011-06-28 13:50:00,50.98,51.06,50.94,51.02,82400.0,37.1463,37.2046,37.1172,37.1755,82400.0
2011-06-28 14:00:00,51.02,51.1,51.0,51.06,53400.0,37.1755,37.2337,37.1609,37.2046,53400.0
2011-06-28 14:10:00,51.06,51.19,51.06,51.19,59600.0,37.2046,37.2993,37.2046,37.2993,59600.0
2011-06-28 14:20:00,51.19,51.27,51.17,51.27,66400.0,37.2993,37.3576,37.2847,37.3576,66400.0
2011-06-28 14:30:00,51.27,51.27,51.19,51.24,87400.0,37.3576,37.3576,37.2993,37.3358,87400.0
2011-06-28 14:40:00,51.25,51.27,51.17,51.26,124000.0,37.343,37.3576,37.2847,37.3503,124000.0
2011-06-28 14:50:00,51.26,51.4,51.25,51.35,138000.0,37.3503,37.4523,37.343,37.4159,138000.0
2011-06-28 15:00:00,51.35,51.38,51.28,51.31,102600.0,37.4159,37.4378,37.3649,37.3868,102600.0
2011-06-28 15:10:00,51.31,51.31,51.18,51.19,78400.0,37.3868,37.3868,37.292,37.2993,78400.0
2011-06-28 15:20:00,51.19,51.21,51.13,51.18,144400.0,37.2993,37.3139,37.2556,37.292,144400.0
2011-06-28 15:30:00,51.18,51.21,51.05,51.08,140200.0,37.292,37.3139,37.1973,37.2192,140200.0
2011-06-28 15:40:00,51.09,51.18,51.08,51.12,195200.0,37.2265,37.292,37.2192,37.2483,195200.0
2011-06-28 15:50:00,51.13,51.23,51.13,51.22,286800.0,37.2556,37.3285,37.2556,37.3212,286800.0
2011-06-29 09:30:00,51.32,51.63,51.21,51.37,157000.0,37.394,37.6199,37.3139,37.4305,157000.0
2011-06-29 09:40:00,51.37,51.54,51.29,51.35,69600.0,37.4305,37.5543,37.3722,37.4159,69600.0
2011-06-29 09:50:00,51.34,51.45,51.12,51.23,80400.0,37.4086,37.4888,37.2483,37.3285,80400.0
2011-06-29 10:00:00,51.24,51.3,50.84,50.86,164000.0,37.3358,37.3795,37.0443,37.0589,164000.0
2011-06-29 10:10:00,50.84,51.22,50.8,51.2,109600.0,37.0443,37.3212,37.0151,37.3066,109600.0
2011-06-29 10:20:00,51.19,51.31,51.18,51.31,60800.0,37.2993,37.3868,37.292,37.3868,60800.0
2011-06-29 10:30:00,51.33,51.63,51.27,51.62,100800.0,37.4013,37.6199,37.3576,37.6126,100800.0
2011-06-29 10:40:00,51.6,51.8,51.6,51.66,79800.0,37.5981,37.7438,37.5981,37.6418,79800.0
2011-06-29 10:50:00,51.63,51.83,51.49,51.83,144000.0,37.6199,37.7657,37.5179,37.7657,144000.0
2011-06-29 11:00:00,51.82,51.95,51.77,51.92,82000.0,37.7584,37.8531,37.7219,37.8312,82000.0
2011-06-29 11:10:00,51.92,51.93,51.75,51.77,129600.0,37.8312,37.8385,37.7074,37.7219,129600.0
2011-06-29 11:20:00,51.75,52.08,51.74,52.04,106600.0,37.7074,37.9478,37.7001,37.9187,106600.0
2011-06-29 11:30:00,52.02,52.05,51.87,51.9,66600.0,37.9041,37.926,37.7948,37.8167,66600.0
2011-06-29 11:40:00,51.9,51.92,51.79,51.79,56200.0,37.8167,37.8312,37.7365,37.7365,56200.0
2011-06-29 11:50:00,51.79,51.89,51.74,51.82,46000.0,37.7365,37.8094,37.7001,37.7584,46000.0
2011-06-29 12:00:00,51.81,51.87,51.75,51.8,43400.0,37.7511,37.7948,37.7074,37.7438,43400.0
2011-06-29 12:10:00,51.77,51.77,51.62,51.66,50400.0,37.7219,37.7219,37.6126,37.6418,50400.0
2011-06-29 12:20:00,51.66,51.68,51.6,51.64,23200.0,37.6418,37.6564,37.5981,37.6272,23200.0
2011-06-29 12:30:00,51.65,51.71,51.62,51.68,26400.0,37.6345,37.6782,37.6126,37.6564,26400.0
2011-06-29 12:40:00,51.67,51.77,51.67,51.75,15400.0,37.6491,37.7219,37.6491,37.7074,15400.0
2011-06-29 12:50:00,51.75,51.77,51.61,51.63,29400.0,37.7074,37.7219,37.6054,37.6199,29400.0
2011-06-29 13:00:00,51.62,51.63,51.58,51.6,25400.0,37.6126,37.6199,37.5835,37.5981,25400.0
2011-06-29 13:10:00,51.6,51.74,51.6,51.7,47600.0,37.5981,37.7001,37.5981,37.6709,47600.0
2011-06-29 13:20:00,51.7,51.71,51.62,51.64,116000.0,37.6709,37.6782,37.6126,37.6272,116000.0
2011-06-29 13:30:00,51.64,51.68,51.62,51.66,29000.0,37.6272,37.6564,37.6126,37.6418,29000.0
2011-06-29 13:40:00,51.66,51.7,51.62,51.63,22400.0,37.6418,37.6709,37.6126,37.6199,22400.0
2011-06-29 13:50:00,51.65,51.66,51.48,51.53,62000.0,37.6345,37.6418,37.5106,37.5471,62000.0
2011-06-29 14:00:00,51.53,51.57,51.33,51.34,117400.0,37.5471,37.5762,37.4013,37.4086,117400.0
2011-06-29 14:10:00,51.34,51.34,51.22,51.29,107600.0,37.4086,37.4086,37.3212,37.3722,107600.0
2011-06-29 14:20:00,51.28,51.3,51.12,51.26,144000.0,37.3649,37.3795,37.2483,37.3503,144000.0
2011-06-29 14:30:00,51.28,51.34,51.25,51.27,129200.0,37.3649,37.4086,37.343,37.3576,129200.0
2011-06-29 14:40:00,51.27,51.29,51.19,51.22,176800.0,37.3576,37.3722,37.2993,37.3212,176800.0
2011-06-29 14:50:00,51.22,51.35,51.2,51.33,109600.0,37.3212,37.4159,37.3066,37.4013,109600.0
2011-06-29 15:00:00,51.34,51.47,51.34,51.39,59800.0,37.4086,37.5033,37.4086,37.445,59800.0
2011-06-29 15:10:00,51.38,51.43,51.33,51.36,93000.0,37.4378,37.4742,37.4013,37.4232,93000.0
2011-06-29 15:20:00,51.37,51.52,51.34,51.46,122000.0,37.4305,37.5398,37.4086,37.4961,122000.0
2011-06-29 15:30:00,51.46,51.65,51.44,51.62,143000.0,37.4961,37.6345,37.4815,37.6126,143000.0
2011-06-29 15:40:00,51.62,51.66,51.45,51.52,138400.0,37.6126,37.6418,37.4888,37.5398,138400.0
2011-06-29 15:50:00,51.52,51.66,51.5,51.53,198000.0,37.5398,37.6418,37.5252,37.5471,198000.0
2011-06-30 09:30:00,51.77,52.24,51.77,52.08,175000.0,37.7219,38.0644,37.7219,37.9478,175000.0
2011-06-30 09:40:00,52.07,52.42,52.0,52.19,96400.0,37.9405,38.1956,37.8895,38.028,96400.0
2011-06-30 09:50:00,52.2,52.29,52.16,52.24,43800.0,38.0353,38.1008,38.0061,38.0644,43800.0
2011-06-30 10:00:00,52.24,52.41,52.19,52.3,73200.0,38.0644,38.1883,38.028,38.1081,73200.0
2011-06-30 10:10:00,52.31,52.35,52.09,52.12,41000.0,38.1154,38.1445,37.9551,37.977,41000.0
2011-06-30 10:20:00,52.13,52.38,51.99,52.02,131400.0,37.9842,38.1664,37.8822,37.9041,131400.0
2011-06-30 10:30:00,52.02,52.19,52.0,52.13,84400.0,37.9041,38.028,37.8895,37.9842,84400.0
2011-06-30 10:40:00,52.13,52.13,51.76,51.96,106000.0,37.9842,37.9842,37.7146,37.8604,106000.0
2011-06-30 10:50:00,51.96,52.1,51.96,51.97,86600.0,37.8604,37.9624,37.8604,37.8677,86600.0
2011-06-30 11:00:00,51.97,52.19,51.97,52.0,43800.0,37.8677,38.028,37.8677,37.8895,43800.0
2011-06-30 11:10:00,51.98,52.1,51.98,52.02,43600.0,37.8749,37.9624,37.8749,37.9041,43600.0
2011-06-30 11:20:00,52.05,52.1,51.97,52.07,23200.0,37.926,37.9624,37.8677,37.9405,23200.0
2011-06-30 11:30:00,52.08,52.12,52.01,52.01,109400.0,37.9478,37.977,37.8968,37.8968,109400.0
2011-06-30 11:40:00,52.01,52.03,51.94,51.99,68200.0,37.8968,37.9114,37.8458,37.8822,68200.0
2011-06-30 11:50:00,51.99,52.16,51.99,52.11,41000.0,37.8822,38.0061,37.8822,37.9697,41000.0
2011-06-30 12:00:00,52.11,52.19,52.07,52.19,33600.0,37.9697,38.028,37.9405,38.028,33600.0
2011-06-30 12:10:00,52.19,52.26,52.16,52.24,33800.0,38.028,38.079,38.0061,38.0644,33800.0
2011-06-30 12:20:00,52.25,52.25,52.15,52.15,15200.0,38.0717,38.0717,37.9988,37.9988,15200.0
2011-06-30 12:30:00,52.15,52.15,51.85,51.87,145800.0,37.9988,37.9988,37.7802,37.7948,145800.0
2011-06-30 12:40:00,51.87,51.92,51.8,51.85,39200.0,37.7948,37.8312,37.7438,37.7802,39200.0
2011-06-30 12:50:00,51.85,51.88,51.62,51.69,103800.0,37.7802,37.8021,37.6126,37.6636,103800.0
2011-06-30 13:00:00,51.71,51.75,51.69,51.7,36200.0,37.6782,37.7074,37.6636,37.6709,36200.0
2011-06-30 13:10:00,51.7,51.77,51.69,51.77,37000.0,37.6709,37.7219,37.6636,37.7219,37000.0
2011-06-30 13:20:00,51.77,51.83,51.74,51.82,82800.0,37.7219,37.7657,37.7001,37.7584,82800.0
2011-06-30 13:30:00,51.82,51.82,51.74,51.79,179400.0,37.7584,37.7584,37.7001,37.7365,179400.0
2011-06-30 13:40:00,51.77,51.98,51.77,51.98,386800.0,37.7219,37.8749,37.7219,37.8749,386800.0
2011-06-30 13:50:00,51.96,52.04,51.95,52.03,37600.0,37.8604,37.9187,37.8531,37.9114,37600.0
2011-06-30 14:00:00,52.03,52.04,51.9,51.94,38800.0,37.9114,37.9187,37.8167,37.8458,38800.0
2011-06-30 14:10:00,51.95,51.99,51.88,51.91,31000.0,37.8531,37.8822,37.8021,37.8239,31000.0
2011-06-30 14:20:00,51.91,52.0,51.9,51.9,41200.0,37.8239,37.8895,37.8167,37.8167,41200.0
2011-06-30 14:30:00,51.92,52.06,51.91,52.01,49400.0,37.8312,37.9332,37.8239,37.8968,49400.0
2011-06-30 14:40:00,52.02,52.06,51.93,51.93,30600.0,37.9041,37.9332,37.8385,37.8385,30600.0
2011-06-30 14:50:00,51.94,52.04,51.94,51.96,27800.0,37.8458,37.9187,37.8458,37.8604,27800.0
2011-06-30 15:00:00,51.96,51.96,51.87,51.93,44400.0,37.8604,37.8604,37.7948,37.8385,44400.0
2011-06-30 15:10:00,51.95,52.0,51.9,51.99,70600.0,37.8531,37.8895,37.8167,37.8822,70600.0
2011-06-30 15:20:00,51.99,52.04,51.96,52.01,70200.0,37.8822,37.9187,37.8604,37.8968,70200.0
2011-06-30 15:30:00,52.01,52.24,52.0,52.24,157000.0,37.8968,38.0644,37.8895,38.0644,157000.0
2011-06-30 15:40:00,52.23,52.35,52.23,52.29,202600.0,38.0571,38.1445,38.0571,38.1008,202600.0
2011-06-30 15:50:00,52.29,52.31,52.22,52.25,287600.0,38.1008,38.1154,38.0498,38.0717,287600.0
2011-07-01 09:30:00,52.19,52.28,51.55,51.57,200000.0,38.028,38.0935,37.5616,37.5762,200000.0
2011-07-01 09:40:00,51.6,51.79,51.56,51.57,161600.0,37.5981,37.7365,37.5689,37.5762,161600.0
2011-07-01 09:50:00,51.55,51.61,51.41,51.47,179600.0,37.5616,37.6054,37.4596,37.5033,179600.0
2011-07-01 10:00:00,51.49,51.82,51.46,51.61,385800.0,37.5179,37.7584,37.4961,37.6054,385800.0
2011-07-01 10:10:00,51.6,51.67,51.57,51.6,169000.0,37.5981,37.6491,37.5762,37.5981,169000.0
2011-07-01 10:20:00,51.59,51.63,51.48,51.52,91400.0,37.5908,37.6199,37.5106,37.5398,91400.0
2011-07-01 10:30:00,51.51,51.6,51.46,51.59,400600.0,37.5325,37.5981,37.4961,37.5908,400600.0
2011-07-01 10:40:00,51.59,51.6,51.5,51.56,165400.0,37.5908,37.5981,37.5252,37.5689,165400.0
2011-07-01 10:50:00,51.56,51.67,51.47,51.48,242000.0,37.5689,37.6491,37.5033,37.5106,242000.0
2011-07-01 11:00:00,51.48,51.56,51.38,51.38,229600.0,37.5106,37.5689,37.4378,37.4378,229600.0
2011-07-01 11:10:00,51.4,51.48,51.32,51.36,83600.0,37.4523,37.5106,37.394,37.4232,83600.0
2011-07-01 11:20:00,51.38,51.53,51.35,51.4,75400.0,37.4378,37.5471,37.4159,37.4523,75400.0
2011-07-01 11:30:00,51.4,51.56,51.32,51.33,71200.0,37.4523,37.5689,37.394,37.4013,71200.0
2011-07-01 11:40:00,51.33,51.38,51.24,51.24,64400.0,37.4013,37.4378,37.3358,37.3358,64400.0
2011-07-01 11:50:00,51.24,51.31,51.2,51.21,60600.0,37.3358,37.3868,37.3066,37.3139,60600.0
2011-07-01 12:00:00,51.22,51.42,51.22,51.38,62200.0,37.3212,37.4669,37.3212,37.4378,62200.0
2011-07-01 12:10:00,51.39,51.48,51.34,51.46,31400.0,37.445,37.5106,37.4086,37.4961,31400.0
2011-07-01 12:20:00,51.44,51.52,51.42,51.5,55200.0,37.4815,37.5398,37.4669,37.5252,55200.0
2011-07-01 12:30:00,51.48,51.52,51.43,51.51,57000.0,37.5106,37.5398,37.4742,37.5325,57000.0
2011-07-01 12:40:00,51.51,51.54,51.46,51.52,167400.0,37.5325,37.5543,37.4961,37.5398,167400.0
2011-07-01 12:50:00,51.55,51.56,51.49,51.5,137200.0,37.5616,37.5689,37.5179,37.5252,137200.0
2011-07-01 13:00:00,51.49,51.59,51.48,51.55,104400.0,37.5179,37.5908,37.5106,37.5616,104400.0
2011-07-01 13:10:00,51.55,51.56,51.48,51.49,47200.0,37.5616,37.5689,37.5106,37.5179,47200.0
2011-07-01 13:20:00,51.51,51.54,51.29,51.52,265600.0,37.5325,37.5543,37.3722,37.5398,265600.0
2011-07-01 13:30:00,51.52,51.63,51.49,51.63,57000.0,37.5398,37.6199,37.5179,37.6199,57000.0
2011-07-01 13:40:00,51.63,51.65,51.59,51.6,100600.0,37.6199,37.6345,37.5908,37.5981,100600.0
2011-07-01 13:50:00,51.61,51.76,51.58,51.76,294800.0,37.6054,37.7146,37.5835,37.7146,294800.0
2011-07-01 14:00:00,51.76,51.77,51.63,51.67,255800.0,37.7146,37.7219,37.6199,37.6491,255800.0
2011-07-01 14:10:00,51.67,51.73,51.65,51.71,81400.0,37.6491,37.6928,37.6345,37.6782,81400.0
2011-07-01 14:20:00,51.7,51.72,51.66,51.67,73000.0,37.6709,37.6855,37.6418,37.6491,73000.0
2011-07-01 14:30:00,51.69,51.72,51.65,51.66,90200.0,37.6636,37.6855,37.6345,37.6418,90200.0
2011-07-01 14:40:00,51.67,51.71,51.65,51.67,124400.0,37.6491,37.6782,37.6345,37.6491,124400.0
2011-07-01 14:50:00,51.68,51.7,51.63,51.66,215000.0,37.6564,37.6709,37.6199,37.6418,215000.0
2011-07-01 15:00:00,51.67,51.71,51.63,51.66,83600.0,37.6491,37.6782,37.6199,37.6418,83600.0
2011-07-01 15:10:00,51.65,51.71,51.62,51.65,151400.0,37.6345,37.6782,37.6126,37.6345,151400.0
2011-07-01 15:20:00,51.64,51.67,51.59,51.63,218200.0,37.6272,37.6491,37.5908,37.6199,218200.0
2011-07-01 15:30:00,51.62,51.63,51.55,51.61,158600.0,37.6126,37.6199,37.5616,37.6054,158600.0
2011-07-01 15:40:00,51.61,51.66,51.54,51.55,246600.0,37.6054,37.6418,37.5543,37.5616,246600.0
2011-07-01 15:50:00,51.55,51.57,51.47,51.55,565200.0,37.5616,37.5762,37.5033,37.5616,565200.0
2011-07-05 09:30:00,51.66,52.23,51.63,52.02,152600.0,37.6418,38.0571,37.6199,37.9041,152600.0
2011-07-05 09:40:00,52.02,52.42,51.93,52.26,101800.0,37.9041,38.1956,37.8385,38.079,101800.0
2011-07-05 09:50:00,52.25,52.38,52.12,52.19,61600.0,38.0717,38.1664,37.977,38.028,61600.0
2011-07-05 10:00:00,52.21,52.49,52.16,52.4,77400.0,38.0425,38.2466,38.0061,38.181,77400.0
2011-07-05 10:10:00,52.39,52.4,52.15,52.15,61600.0,38.1737,38.181,37.9988,37.9988,61600.0
2011-07-05 10:20:00,52.18,52.29,52.13,52.24,43200.0,38.0207,38.1008,37.9842,38.0644,43200.0
2011-07-05 10:30:00,52.24,52.29,52.13,52.24,137400.0,38.0644,38.1008,37.9842,38.0644,137400.0
2011-07-05 10:40:00,52.24,52.32,52.23,52.23,52400.0,38.0644,38.1227,38.0571,38.0571,52400.0
2011-07-05 10:50:00,52.23,52.27,52.14,52.27,23200.0,38.0571,38.0863,37.9915,38.0863,23200.0
2011-07-05 11:00:00,52.31,52.33,52.15,52.19,19000.0,38.1154,38.13,37.9988,38.028,19000.0
2011-07-05 11:10:00,52.18,52.22,52.13,52.15,61400.0,38.0207,38.0498,37.9842,37.9988,61400.0
2011-07-05 11:20:00,52.16,52.17,51.91,51.94,37600.0,38.0061,38.0134,37.8239,37.8458,37600.0
2011-07-05 11:30:00,51.94,52.09,51.92,52.01,40400.0,37.8458,37.9551,37.8312,37.8968,40400.0
2011-07-05 11:40:00,52.02,52.06,51.91,52.06,48000.0,37.9041,37.9332,37.8239,37.9332,48000.0
2011-07-05 11:50:00,52.07,52.11,52.0,52.08,47800.0,37.9405,37.9697,37.8895,37.9478,47800.0
2011-07-05 12:00:00,52.09,52.1,51.97,52.07,53000.0,37.9551,37.9624,37.8677,37.9405,53000.0
2011-07-05 12:10:00,52.07,52.09,51.97,51.98,46000.0,37.9405,37.9551,37.8677,37.8749,46000.0
2011-07-05 12:20:00,51.99,51.99,51.91,51.99,19600.0,37.8822,37.8822,37.8239,37.8822,19600.0
2011-07-05 12:30:00,51.99,52.02,51.88,51.88,45200.0,37.8822,37.9041,37.8021,37.8021,45200.0
2011-07-05 12:40:00,51.89,51.97,51.83,51.85,33000.0,37.8094,37.8677,37.7657,37.7802,33000.0
2011-07-05 12:50:00,51.84,51.94,51.84,51.88,33400.0,37.7729,37.8458,37.7729,37.8021,33400.0
2011-07-05 13:00:00,51.88,51.96,51.85,51.9,35600.0,37.8021,37.8604,37.7802,37.8167,35600.0
2011-07-05 13:10:00,51.89,51.91,51.82,51.83,124200.0,37.8094,37.8239,37.7584,37.7657,124200.0
2011-07-05 13:20:00,51.83,51.85,51.76,51.78,54800.0,37.7657,37.7802,37.7146,37.7292,54800.0
2011-07-05 13:30:00,51.79,51.8,51.72,51.77,81800.0,37.7365,37.7438,37.6855,37.7219,81800.0
2011-07-05 13:40:00,51.77,51.88,51.76,51.87,50000.0,37.7219,37.8021,37.7146,37.7948,50000.0
2011-07-05 13:50:00,51.87,51.87,51.81,51.81,34200.0,37.7948,37.7948,37.7511,37.7511,34200.0
2011-07-05 14:00:00,51.82,51.83,51.57,51.63,70000.0,37.7584,37.7657,37.5762,37.6199,70000.0
2011-07-05 14:10:00,51.63,51.72,51.59,51.62,44200.0,37.6199,37.6855,37.5908,37.6126,44200.0
2011-07-05 14:20:00,51.59,51.61,51.48,51.58,49000.0,37.5908,37.6054,37.5106,37.5835,49000.0
2011-07-05 14:30:00,51.56,51.73,51.55,51.72,40400.0,37.5689,37.6928,37.5616,37.6855,40400.0
2011-07-05 14:40:00,51.71,51.71,51.6,51.7,48600.0,37.6782,37.6782,37.5981,37.6709,48600.0
2011-07-05 14:50:00,51.67,51.77,51.65,51.74,38000.0,37.6491,37.7219,37.6345,37.7001,38000.0
2011-07-05 15:00:00,51.74,51.8,51.67,51.76,77000.0,37.7001,37.7438,37.6491,37.7146,77000.0
2011-07-05 15:10:00,51.78,51.79,51.64,51.68,76000.0,37.7292,37.7365,37.6272,37.6564,76000.0
2011-07-05 15:20:00,51.69,51.72,51.64,51.65,224400.0,37.6636,37.6855,37.6272,37.6345,224400.0
2011-07-05 15:30:00,51.67,51.7,51.62,51.68,119600.0,37.6491,37.6709,37.6126,37.6564,119600.0
2011-07-05 15:40:00,51.68,51.69,51.58,51.6,175200.0,37.6564,37.6636,37.5835,37.5981,175200.0
2011-07-05 15:50:00,51.6,51.66,51.57,51.65,172000.0,37.5981,37.6418,37.5762,37.6345,172000.0
2011-07-06 09:30:00,51.52,51.66,51.32,51.33,79600.0,37.5398,37.6418,37.394,37.4013,79600.0
2011-07-06 09:40:00,51.32,51.33,51.13,51.14,41000.0,37.394,37.4013,37.2556,37.2629,41000.0
2011-07-06 09:50:00,51.14,51.3,51.14,51.17,37600.0,37.2629,37.3795,37.2629,37.2847,37600.0
2011-07-06 10:00:00,51.17,51.31,51.02,51.11,71000.0,37.2847,37.3868,37.1755,37.241,71000.0
2011-07-06 10:10:00,51.1,51.15,50.95,50.98,50400.0,37.2337,37.2702,37.1244,37.1463,50400.0
2011-07-06 10:20:00,50.99,51.26,50.96,51.26,28600.0,37.1536,37.3503,37.1317,37.3503,28600.0
2011-07-06 10:30:00,51.25,51.37,51.2,51.37,34000.0,37.343,37.4305,37.3066,37.4305,34000.0
2011-07-06 10:40:00,51.35,51.36,51.22,51.27,47200.0,37.4159,37.4232,37.3212,37.3576,47200.0
2011-07-06 10:50:00,51.3,51.35,51.21,51.22,74000.0,37.3795,37.4159,37.3139,37.3212,74000.0
2011-07-06 11:00:00,51.23,51.23,50.92,50.95,158400.0,37.3285,37.3285,37.1026,37.1244,158400.0
2011-07-06 11:10:00,50.94,51.01,50.9,50.96,80600.0,37.1172,37.1682,37.088,37.1317,80600.0
2011-07-06 11:20:00,50.97,51.06,50.95,51.04,40000.0,37.139,37.2046,37.1244,37.19,40000.0
2011-07-06 11:30:00,51.06,51.1,51.01,51.05,54600.0,37.2046,37.2337,37.1682,37.1973,54600.0
2011-07-06 11:40:00,51.05,51.1,51.01,51.07,41200.0,37.1973,37.2337,37.1682,37.2119,41200.0
2011-07-06 11:50:00,51.07,51.15,51.07,51.08,52200.0,37.2119,37.2702,37.2119,37.2192,52200.0
2011-07-06 12:00:00,51.08,51.1,51.02,51.02,34400.0,37.2192,37.2337,37.1755,37.1755,34400.0
2011-07-06 12:10:00,51.03,51.13,51.02,51.13,43600.0,37.1827,37.2556,37.1755,37.2556,43600.0
2011-07-06 12:20:00,51.12,51.12,51.06,51.07,36400.0,37.2483,37.2483,37.2046,37.2119,36400.0
2011-07-06 12:30:00,51.07,51.17,51.02,51.17,69400.0,37.2119,37.2847,37.1755,37.2847,69400.0
2011-07-06 12:40:00,51.19,51.2,51.12,51.15,53000.0,37.2993,37.3066,37.2483,37.2702,53000.0
2011-07-06 12:50:00,51.13,51.2,51.09,51.19,29600.0,37.2556,37.3066,37.2265,37.2993,29600.0
2011-07-06 13:00:00,51.2,51.24,51.14,51.15,31400.0,37.3066,37.3358,37.2629,37.2702,31400.0
2011-07-06 13:10:00,51.13,51.17,51.1,51.12,19600.0,37.2556,37.2847,37.2337,37.2483,19600.0
2011-07-06 13:20:00,51.15,51.17,51.08,51.12,21600.0,37.2702,37.2847,37.2192,37.2483,21600.0
2011-07-06 13:30:00,51.12,51.12,51.04,51.08,38400.0,37.2483,37.2483,37.19,37.2192,38400.0
2011-07-06 13:40:00,51.06,51.06,51.0,51.05,29600.0,37.2046,37.2046,37.1609,37.1973,29600.0
2011-07-06 13:50:00,51.05,51.06,51.02,51.04,25600.0,37.1973,37.2046,37.1755,37.19,25600.0
2011-07-06 14:00:00,51.03,51.07,51.0,51.02,39800.0,37.1827,37.2119,37.1609,37.1755,39800.0
2011-07-06 14:10:00,51.02,51.04,50.91,50.92,36800.0,37.1755,37.19,37.0953,37.1026,36800.0
2011-07-06 14:20:00,50.93,50.96,50.88,50.94,43200.0,37.1099,37.1317,37.0734,37.1172,43200.0
2011-07-06 14:30:00,50.94,50.99,50.93,50.98,41400.0,37.1172,37.1536,37.1099,37.1463,41400.0
2011-07-06 14:40:00,50.98,51.11,50.96,51.1,54600.0,37.1463,37.241,37.1317,37.2337,54600.0
2011-07-06 14:50:00,51.09,51.15,51.03,51.04,55200.0,37.2265,37.2702,37.1827,37.19,55200.0
2011-07-06 15:00:00,51.02,51.14,51.01,51.13,49000.0,37.1755,37.2629,37.1682,37.2556,49000.0
2011-07-06 15:10:00,51.13,51.17,51.04,51.1,32200.0,37.2556,37.2847,37.19,37.2337,32200.0
2011-07-06 15:20:00,51.09,51.18,51.08,51.15,77200.0,37.2265,37.292,37.2192,37.2702,77200.0
2011-07-06 15:30:00,51.15,51.19,51.15,51.17,98200.0,37.2702,37.2993,37.2702,37.2847,98200.0
2011-07-06 15:40:00,51.18,51.25,51.16,51.18,113800.0,37.292,37.343,37.2775,37.292,113800.0
2011-07-06 15:50:00,51.19,51.24,51.11,51.16,285800.0,37.2993,37.3358,37.241,37.2775,285800.0
2011-07-07 09:30:00,51.84,51.99,51.58,51.62,190400.0,37.7729,37.8822,37.5835,37.6126,190400.0
2011-07-07 09:40:00,51.68,51.81,51.59,51.63,99200.0,37.6564,37.7511,37.5908,37.6199,99200.0
2011-07-07 09:50:00,51.66,51.85,51.63,51.84,106400.0,37.6418,37.7802,37.6199,37.7729,106400.0
2011-07-07 10:00:00,51.85,51.9,51.77,51.85,60400.0,37.7802,37.8167,37.7219,37.7802,60400.0
2011-07-07 10:10:00,51.87,51.88,51.76,51.8,89800.0,37.7948,37.8021,37.7146,37.7438,89800.0
2011-07-07 10:20:00,51.8,51.82,51.68,51.68,135800.0,37.7438,37.7584,37.6564,37.6564,135800.0
2011-07-07 10:30:00,51.67,51.67,51.37,51.47,134800.0,37.6491,37.6491,37.4305,37.5033,134800.0
2011-07-07 10:40:00,51.47,51.56,51.43,51.46,49000.0,37.5033,37.5689,37.4742,37.4961,49000.0
2011-07-07 10:50:00,51.48,51.5,51.37,51.5,26000.0,37.5106,37.5252,37.4305,37.5252,26000.0
2011-07-07 11:00:00,51.47,51.51,51.4,51.42,59200.0,37.5033,37.5325,37.4523,37.4669,59200.0
2011-07-07 11:10:00,51.41,51.47,51.39,51.4,36600.0,37.4596,37.5033,37.445,37.4523,36600.0
2011-07-07 11:20:00,51.41,51.51,51.38,51.47,31800.0,37.4596,37.5325,37.4378,37.5033,31800.0
2011-07-07 11:30:00,51.46,51.52,51.27,51.3,45200.0,37.4961,37.5398,37.3576,37.3795,45200.0
2011-07-07 11:40:00,51.29,51.35,51.22,51.3,62400.0,37.3722,37.4159,37.3212,37.3795,62400.0
2011-07-07 11:50:00,51.31,51.38,51.3,51.35,19400.0,37.3868,37.4378,37.3795,37.4159,19400.0
2011-07-07 12:00:00,51.36,51.36,51.3,51.33,27800.0,37.4232,37.4232,37.3795,37.4013,27800.0
2011-07-07 12:10:00,51.33,51.37,51.31,51.32,37400.0,37.4013,37.4305,37.3868,37.394,37400.0
2011-07-07 12:20:00,51.32,51.35,51.27,51.27,52400.0,37.394,37.4159,37.3576,37.3576,52400.0
2011-07-07 12:30:00,51.27,51.37,51.27,51.34,35600.0,37.3576,37.4305,37.3576,37.4086,35600.0
2011-07-07 12:40:00,51.33,51.37,51.28,51.31,24200.0,37.4013,37.4305,37.3649,37.3868,24200.0
2011-07-07 12:50:00,51.31,51.33,51.24,51.3,61200.0,37.3868,37.4013,37.3358,37.3795,61200.0
2011-07-07 13:00:00,51.27,51.38,51.27,51.36,32800.0,37.3576,37.4378,37.3576,37.4232,32800.0
2011-07-07 13:10:00,51.35,51.46,51.32,51.46,81600.0,37.4159,37.4961,37.394,37.4961,81600.0
2011-07-07 13:20:00,51.46,51.6,51.46,51.6,172200.0,37.4961,37.5981,37.4961,37.5981,172200.0
2011-07-07 13:30:00,51.58,51.63,51.52,51.63,45000.0,37.5835,37.6199,37.5398,37.6199,45000.0
2011-07-07 13:40:00,51.63,51.72,51.62,51.69,85800.0,37.6199,37.6855,37.6126,37.6636,85800.0
2011-07-07 13:50:00,51.69,51.71,51.64,51.68,49800.0,37.6636,37.6782,37.6272,37.6564,49800.0
2011-07-07 14:00:00,51.66,51.76,51.63,51.76,47800.0,37.6418,37.7146,37.6199,37.7146,47800.0
2011-07-07 14:10:00,51.76,51.84,51.74,51.84,55800.0,37.7146,37.7729,37.7001,37.7729,55800.0
2011-07-07 14:20:00,51.81,51.9,51.8,51.85,55000.0,37.7511,37.8167,37.7438,37.7802,55000.0
2011-07-07 14:30:00,51.85,51.92,51.76,51.78,78800.0,37.7802,37.8312,37.7146,37.7292,78800.0
2011-07-07 14:40:00,51.81,51.93,51.81,51.83,58200.0,37.7511,37.8385,37.7511,37.7657,58200.0
2011-07-07 14:50:00,51.82,51.85,51.79,51.81,44600.0,37.7584,37.7802,37.7365,37.7511,44600.0
2011-07-07 15:00:00,51.8,51.85,51.79,51.83,59800.0,37.7438,37.7802,37.7365,37.7657,59800.0
2011-07-07 15:10:00,51.83,51.9,51.82,51.82,74200.0,37.7657,37.8167,37.7584,37.7584,74200.0
2011-07-07 15:20:00,51.83,51.85,51.66,51.68,98800.0,37.7657,37.7802,37.6418,37.6564,98800.0
2011-07-07 15:30:00,51.68,51.85,51.65,51.85,314000.0,37.6564,37.7802,37.6345,37.7802,314000.0
2011-07-07 15:40:00,51.84,52.01,51.82,51.9,508800.0,37.7729,37.8968,37.7584,37.8167,508800.0
2011-07-07 15:50:00,51.89,51.9,51.69,51.77,366600.0,37.8094,37.8167,37.6636,37.7219,366600.0
2011-07-08 09:30:00,50.99,51.23,50.9,50.96,224400.0,37.1536,37.3285,37.088,37.1317,224400.0
2011-07-08 09:40:00,50.97,51.23,50.97,51.04,118400.0,37.139,37.3285,37.139,37.19,118400.0
2011-07-08 09:50:00,51.06,51.31,51.04,51.05,80400.0,37.2046,37.3868,37.19,37.1973,80400.0
2011-07-08 10:00:00,51.05,51.07,50.88,50.93,85400.0,37.1973,37.2119,37.0734,37.1099,85400.0
2011-07-08 10:10:00,50.93,50.97,50.66,50.74,113600.0,37.1099,37.139,36.9131,36.9714,113600.0
2011-07-08 10:20:00,50.74,50.99,50.72,50.99,63000.0,36.9714,37.1536,36.9569,37.1536,63000.0
2011-07-08 10:30:00,50.97,51.13,50.88,51.1,79400.0,37.139,37.2556,37.0734,37.2337,79400.0
2011-07-08 10:40:00,51.1,51.13,50.98,51.01,140200.0,37.2337,37.2556,37.1463,37.1682,140200.0
2011-07-08 10:50:00,51.01,51.05,50.92,50.96,52600.0,37.1682,37.1973,37.1026,37.1317,52600.0
2011-07-08 11:00:00,50.96,50.97,50.84,50.84,47000.0,37.1317,37.139,37.0443,37.0443,47000.0
2011-07-08 11:10:00,50.84,50.85,50.74,50.82,57000.0,37.0443,37.0516,36.9714,37.0297,57000.0
2011-07-08 11:20:00,50.83,50.84,50.74,50.74,39400.0,37.037,37.0443,36.9714,36.9714,39400.0
2011-07-08 11:30:00,50.76,50.77,50.63,50.75,106000.0,36.986,36.9933,36.8913,36.9787,106000.0
2011-07-08 11:40:00,50.76,50.8,50.73,50.75,62600.0,36.986,37.0151,36.9641,36.9787,62600.0
2011-07-08 11:50:00,50.73,50.79,50.69,50.75,89800.0,36.9641,37.0079,36.935,36.9787,89800.0
2011-07-08 12:00:00,50.77,50.84,50.73,50.75,68800.0,36.9933,37.0443,36.9641,36.9787,68800.0
2011-07-08 12:10:00,50.74,50.77,50.6,50.6,48000.0,36.9714,36.9933,36.8694,36.8694,48000.0
2011-07-08 12:20:00,50.6,50.64,50.58,50.6,59000.0,36.8694,36.8986,36.8548,36.8694,59000.0
2011-07-08 12:30:00,50.6,50.68,50.6,50.67,34400.0,36.8694,36.9277,36.8694,36.9204,34400.0
2011-07-08 12:40:00,50.69,50.72,50.65,50.71,29200.0,36.935,36.9569,36.9059,36.9496,29200.0
2011-07-08 12:50:00,50.72,50.77,50.71,50.76,28000.0,36.9569,36.9933,36.9496,36.986,28000.0
2011-07-08 13:00:00,50.76,50.9,50.75,50.9,196600.0,36.986,37.088,36.9787,37.088,196600.0
2011-07-08 13:10:00,50.88,50.9,50.86,50.9,62600.0,37.0734,37.088,37.0589,37.088,62600.0
2011-07-08 13:20:00,50.88,50.98,50.87,50.96,118000.0,37.0734,37.1463,37.0662,37.1317,118000.0
2011-07-08 13:30:00,50.98,51.08,50.96,51.02,85000.0,37.1463,37.2192,37.1317,37.1755,85000.0
2011-07-08 13:40:00,51.03,51.06,50.84,50.84,30400.0,37.1827,37.2046,37.0443,37.0443,30400.0
2011-07-08 13:50:00,50.84,50.87,50.78,50.81,21200.0,37.0443,37.0662,37.0006,37.0224,21200.0
2011-07-08 14:00:00,50.79,50.8,50.69,50.8,53800.0,37.0079,37.0151,36.935,37.0151,53800.0
2011-07-08 14:10:00,50.81,50.82,50.64,50.7,56800.0,37.0224,37.0297,36.8986,36.9423,56800.0
2011-07-08 14:20:00,50.69,50.71,50.62,50.7,48200.0,36.935,36.9496,36.884,36.9423,48200.0
2011-07-08 14:30:00,50.71,50.81,50.71,50.8,63200.0,36.9496,37.0224,36.9496,37.0151,63200.0
2011-07-08 14:40:00,50.79,50.87,50.75,50.77,55600.0,37.0079,37.0662,36.9787,36.9933,55600.0
2011-07-08 14:50:00,50.79,50.82,50.74,50.78,25600.0,37.0079,37.0297,36.9714,37.0006,25600.0
2011-07-08 15:00:00,50.79,50.94,50.78,50.9,72600.0,37.0079,37.1172,37.0006,37.088,72600.0
2011-07-08 15:10:00,50.9,50.91,50.74,50.75,33600.0,37.088,37.0953,36.9714,36.9787,33600.0
2011-07-08 15:20:00,50.75,50.89,50.74,50.85,68200.0,36.9787,37.0807,36.9714,37.0516,68200.0
2011-07-08 15:30:00,50.85,50.96,50.82,50.87,160200.0,37.0516,37.1317,37.0297,37.0662,160200.0
2011-07-08 15:40:00,50.85,50.9,50.84,50.9,140600.0,37.0516,37.088,37.0443,37.088,140600.0
2011-07-08 15:50:00,50.91,51.03,50.88,50.97,299400.0,37.0953,37.1827,37.0734,37.139,299400.0
2011-07-11 09:30:00,50.22,50.22,50.07,50.2,113400.0,36.5925,36.5925,36.4832,36.578,113400.0
2011-07-11 09:40:00,50.17,50.2,49.91,50.05,116800.0,36.5561,36.578,36.3667,36.4687,116800.0
2011-07-11 09:50:00,50.02,50.17,49.98,50.0,92400.0,36.4468,36.5561,36.4177,36.4322,92400.0
2011-07-11 10:00:00,49.98,50.03,49.84,49.88,77400.0,36.4177,36.4541,36.3156,36.3448,77400.0
2011-07-11 10:10:00,49.85,49.87,49.66,49.66,72400.0,36.3229,36.3375,36.1845,36.1845,72400.0
2011-07-11 10:20:00,49.66,49.85,49.66,49.71,66000.0,36.1845,36.3229,36.1845,36.2209,66000.0
2011-07-11 10:30:00,49.7,49.73,49.6,49.67,131000.0,36.2136,36.2355,36.1408,36.1918,131000.0
2011-07-11 10:40:00,49.68,49.74,49.56,49.58,74600.0,36.1991,36.2428,36.1116,36.1262,74600.0
2011-07-11 10:50:00,49.57,49.63,49.34,49.34,128200.0,36.1189,36.1626,35.9513,35.9513,128200.0
2011-07-11 11:00:00,49.35,49.56,49.35,49.55,97400.0,35.9586,36.1116,35.9586,36.1043,97400.0
2011-07-11 11:10:00,49.58,49.65,49.55,49.65,28800.0,36.1262,36.1772,36.1043,36.1772,28800.0
2011-07-11 11:20:00,49.63,49.71,49.6,49.65,37400.0,36.1626,36.2209,36.1408,36.1772,37400.0
2011-07-11 11:30:00,49.67,49.73,49.62,49.64,37600.0,36.1918,36.2355,36.1553,36.1699,37600.0
2011-07-11 11:40:00,49.66,49.81,49.63,49.77,26000.0,36.1845,36.2938,36.1626,36.2646,26000.0
2011-07-11 11:50:00,49.81,49.85,49.68,49.68,58400.0,36.2938,36.3229,36.1991,36.1991,58400.0
2011-07-11 12:00:00,49.7,49.74,49.68,49.7,23200.0,36.2136,36.2428,36.1991,36.2136,23200.0
2011-07-11 12:10:00,49.69,49.74,49.59,49.74,35200.0,36.2064,36.2428,36.1335,36.2428,35200.0
2011-07-11 12:20:00,49.74,49.79,49.7,49.76,15000.0,36.2428,36.2792,36.2136,36.2574,15000.0
2011-07-11 12:30:00,49.76,49.76,49.65,49.73,49800.0,36.2574,36.2574,36.1772,36.2355,49800.0
2011-07-11 12:40:00,49.75,49.78,49.62,49.65,27000.0,36.2501,36.2719,36.1553,36.1772,27000.0
2011-07-11 12:50:00,49.63,49.68,49.62,49.63,16800.0,36.1626,36.1991,36.1553,36.1626,16800.0
2011-07-11 13:00:00,49.63,49.67,49.61,49.63,12400.0,36.1626,36.1918,36.1481,36.1626,12400.0
2011-07-11 13:10:00,49.6,49.62,49.48,49.48,32400.0,36.1408,36.1553,36.0533,36.0533,32400.0
2011-07-11 13:20:00,49.48,49.55,49.48,49.52,27800.0,36.0533,36.1043,36.0533,36.0825,27800.0
2011-07-11 13:30:00,49.52,49.6,49.52,49.6,27800.0,36.0825,36.1408,36.0825,36.1408,27800.0
2011-07-11 13:40:00,49.6,49.66,49.56,49.66,44200.0,36.1408,36.1845,36.1116,36.1845,44200.0
2011-07-11 13:50:00,49.66,49.69,49.6,49.65,28600.0,36.1845,36.2064,36.1408,36.1772,28600.0
2011-07-11 14:00:00,49.66,49.72,49.6,49.71,56200.0,36.1845,36.2282,36.1408,36.2209,56200.0
2011-07-11 14:10:00,49.72,49.77,49.66,49.67,79800.0,36.2282,36.2646,36.1845,36.1918,79800.0
2011-07-11 14:20:00,49.66,49.67,49.5,49.52,79600.0,36.1845,36.1918,36.0679,36.0825,79600.0
2011-07-11 14:30:00,49.51,49.6,49.43,49.6,57000.0,36.0752,36.1408,36.0169,36.1408,57000.0
2011-07-11 14:40:00,49.59,49.59,49.48,49.48,68000.0,36.1335,36.1335,36.0533,36.0533,68000.0
2011-07-11 14:50:00,49.48,49.49,49.39,49.42,75000.0,36.0533,36.0606,35.9878,36.0096,75000.0
2011-07-11 15:00:00,49.42,49.44,49.32,49.33,87200.0,36.0096,36.0242,35.9368,35.944,87200.0
2011-07-11 15:10:00,49.33,49.41,49.29,49.38,84000.0,35.944,36.0023,35.9149,35.9805,84000.0
2011-07-11 15:20:00,49.38,49.43,49.29,49.42,124600.0,35.9805,36.0169,35.9149,36.0096,124600.0
2011-07-11 15:30:00,49.44,49.47,49.43,49.46,218200.0,36.0242,36.0461,36.0169,36.0388,218200.0
2011-07-11 15:40:00,49.46,49.49,49.32,49.34,176200.0,36.0388,36.0606,35.9368,35.9513,176200.0
2011-07-11 15:50:00,49.35,49.52,49.3,49.47,255000.0,35.9586,36.0825,35.9222,36.0461,255000.0
2011-07-12 09:30:00,49.42,49.84,49.35,49.46,186200.0,36.0096,36.3156,35.9586,36.0388,186200.0
2011-07-12 09:40:00,49.47,49.59,49.35,49.42,124200.0,36.0461,36.1335,35.9586,36.0096,124200.0
2011-07-12 09:50:00,49.43,49.54,49.38,49.45,112600.0,36.0169,36.0971,35.9805,36.0315,112600.0
2011-07-12 10:00:00,49.45,49.52,49.35,49.42,236600.0,36.0315,36.0825,35.9586,36.0096,236600.0
2011-07-12 10:10:00,49.39,49.51,49.26,49.45,145200.0,35.9878,36.0752,35.893,36.0315,145200.0
2011-07-12 10:20:00,49.43,49.52,49.34,49.52,270200.0,36.0169,36.0825,35.9513,36.0825,270200.0
2011-07-12 10:30:00,49.52,49.62,49.41,49.54,73600.0,36.0825,36.1553,36.0023,36.0971,73600.0
2011-07-12 10:40:00,49.54,49.59,49.41,49.43,27400.0,36.0971,36.1335,36.0023,36.0169,27400.0
2011-07-12 10:50:00,49.41,49.41,49.29,49.34,57000.0,36.0023,36.0023,35.9149,35.9513,57000.0
2011-07-12 11:00:00,49.38,49.49,49.33,49.45,38800.0,35.9805,36.0606,35.944,36.0315,38800.0
2011-07-12 11:10:00,49.44,49.45,49.34,49.4,25000.0,36.0242,36.0315,35.9513,35.995,25000.0
2011-07-12 11:20:00,49.41,49.58,49.4,49.51,56600.0,36.0023,36.1262,35.995,36.0752,56600.0
2011-07-12 11:30:00,49.53,49.65,49.49,49.58,102600.0,36.0898,36.1772,36.0606,36.1262,102600.0
2011-07-12 11:40:00,49.57,49.71,49.55,49.63,174800.0,36.1189,36.2209,36.1043,36.1626,174800.0
2011-07-12 11:50:00,49.63,49.78,49.62,49.74,39600.0,36.1626,36.2719,36.1553,36.2428,39600.0
2011-07-12 12:00:00,49.73,49.82,49.68,49.73,165600.0,36.2355,36.3011,36.1991,36.2355,165600.0
2011-07-12 12:10:00,49.73,49.73,49.55,49.66,57200.0,36.2355,36.2355,36.1043,36.1845,57200.0
2011-07-12 12:20:00,49.63,49.66,49.53,49.58,22400.0,36.1626,36.1845,36.0898,36.1262,22400.0
2011-07-12 12:30:00,49.59,49.71,49.59,49.65,63600.0,36.1335,36.2209,36.1335,36.1772,63600.0
2011-07-12 12:40:00,49.63,49.65,49.55,49.57,28600.0,36.1626,36.1772,36.1043,36.1189,28600.0
2011-07-12 12:50:00,49.55,49.58,49.51,49.57,20600.0,36.1043,36.1262,36.0752,36.1189,20600.0
2011-07-12 13:00:00,49.57,49.69,49.56,49.68,47400.0,36.1189,36.2064,36.1116,36.1991,47400.0
2011-07-12 13:10:00,49.68,49.69,49.51,49.52,33800.0,36.1991,36.2064,36.0752,36.0825,33800.0
2011-07-12 13:20:00,49.55,49.58,49.46,49.49,39600.0,36.1043,36.1262,36.0388,36.0606,39600.0
2011-07-12 13:30:00,49.48,49.56,49.43,49.54,84400.0,36.0533,36.1116,36.0169,36.0971,84400.0
2011-07-12 13:40:00,49.54,49.54,49.49,49.51,22400.0,36.0971,36.0971,36.0606,36.0752,22400.0
2011-07-12 13:50:00,49.52,49.53,49.45,49.51,31200.0,36.0825,36.0898,36.0315,36.0752,31200.0
2011-07-12 14:00:00,49.49,49.66,49.48,49.6,82600.0,36.0606,36.1845,36.0533,36.1408,82600.0
2011-07-12 14:10:00,49.6,50.0,49.6,50.0,191400.0,36.1408,36.4322,36.1408,36.4322,191400.0
2011-07-12 14:20:00,49.98,50.06,49.85,49.89,165800.0,36.4177,36.476,36.3229,36.3521,165800.0
2011-07-12 14:30:00,49.9,49.94,49.85,49.87,91200.0,36.3594,36.3885,36.3229,36.3375,91200.0
2011-07-12 14:40:00,49.88,49.89,49.77,49.84,39800.0,36.3448,36.3521,36.2646,36.3156,39800.0
2011-07-12 14:50:00,49.84,49.89,49.74,49.74,66400.0,36.3156,36.3521,36.2428,36.2428,66400.0
2011-07-12 15:00:00,49.74,49.81,49.71,49.71,62200.0,36.2428,36.2938,36.2209,36.2209,62200.0
2011-07-12 15:10:00,49.71,49.73,49.56,49.68,57200.0,36.2209,36.2355,36.1116,36.1991,57200.0
2011-07-12 15:20:00,49.69,49.74,49.55,49.64,120400.0,36.2064,36.2428,36.1043,36.1699,120400.0
2011-07-12 15:30:00,49.63,49.67,49.54,49.66,77600.0,36.1626,36.1918,36.0971,36.1845,77600.0
2011-07-12 15:40:00,49.65,49.66,49.45,49.45,142800.0,36.1772,36.1845,36.0315,36.0315,142800.0
2011-07-12 15:50:00,49.45,49.55,49.43,49.46,214800.0,36.0315,36.1043,36.0169,36.0388,214800.0
2011-07-13 09:30:00,49.76,50.24,49.64,50.18,104000.0,36.316,36.6663,36.2284,36.6225,104000.0
2011-07-13 09:40:00,50.18,50.26,50.09,50.09,129400.0,36.6225,36.6809,36.5568,36.5568,129400.0
2011-07-13 09:50:00,50.08,50.11,49.91,49.93,71800.0,36.5495,36.5714,36.4255,36.4401,71800.0
2011-07-13 10:00:00,49.93,50.23,49.93,50.18,160800.0,36.4401,36.659,36.4401,36.6225,160800.0
2011-07-13 10:10:00,50.17,50.27,50.15,50.19,110800.0,36.6152,36.6882,36.6006,36.6298,110800.0
2011-07-13 10:20:00,50.18,50.19,50.09,50.09,102200.0,36.6225,36.6298,36.5568,36.5568,102200.0
2011-07-13 10:30:00,50.12,50.55,50.12,50.44,185200.0,36.5787,36.8926,36.5787,36.8123,185200.0
2011-07-13 10:40:00,50.44,50.47,50.21,50.22,101800.0,36.8123,36.8342,36.6444,36.6517,101800.0
2011-07-13 10:50:00,50.22,50.33,50.18,50.33,51200.0,36.6517,36.732,36.6225,36.732,51200.0
2011-07-13 11:00:00,50.34,50.35,50.16,50.19,67000.0,36.7393,36.7466,36.6079,36.6298,67000.0
2011-07-13 11:10:00,50.19,50.3,50.17,50.23,202000.0,36.6298,36.7101,36.6152,36.659,202000.0
2011-07-13 11:20:00,50.23,50.27,50.16,50.22,130000.0,36.659,36.6882,36.6079,36.6517,130000.0
2011-07-13 11:30:00,50.18,50.19,50.12,50.12,47000.0,36.6225,36.6298,36.5787,36.5787,47000.0
2011-07-13 11:40:00,50.13,50.13,50.02,50.05,51000.0,36.586,36.586,36.5057,36.5276,51000.0
2011-07-13 11:50:00,50.05,50.18,50.05,50.13,43200.0,36.5276,36.6225,36.5276,36.586,43200.0
2011-07-13 12:00:00,50.15,50.15,50.05,50.08,88200.0,36.6006,36.6006,36.5276,36.5495,88200.0
2011-07-13 12:10:00,50.08,50.21,50.06,50.2,136600.0,36.5495,36.6444,36.5349,36.6371,136600.0
2011-07-13 12:20:00,50.21,50.23,50.17,50.22,32200.0,36.6444,36.659,36.6152,36.6517,32200.0
2011-07-13 12:30:00,50.22,50.23,50.15,50.19,68800.0,36.6517,36.659,36.6006,36.6298,68800.0
2011-07-13 12:40:00,50.19,50.19,50.09,50.15,107200.0,36.6298,36.6298,36.5568,36.6006,107200.0
2011-07-13 12:50:00,50.16,50.17,50.1,50.1,36400.0,36.6079,36.6152,36.5641,36.5641,36400.0
2011-07-13 13:00:00,50.1,50.12,50.02,50.1,39800.0,36.5641,36.5787,36.5057,36.5641,39800.0
2011-07-13 13:10:00,50.09,50.1,50.03,50.09,19200.0,36.5568,36.5641,36.513,36.5568,19200.0
2011-07-13 13:20:00,50.08,50.08,49.94,49.99,58200.0,36.5495,36.5495,36.4474,36.4839,58200.0
2011-07-13 13:30:00,49.99,50.02,49.94,50.01,60800.0,36.4839,36.5057,36.4474,36.4984,60800.0
2011-07-13 13:40:00,50.0,50.01,49.94,49.94,34600.0,36.4911,36.4984,36.4474,36.4474,34600.0
2011-07-13 13:50:00,49.94,49.97,49.85,49.9,50000.0,36.4474,36.4693,36.3817,36.4182,50000.0
2011-07-13 14:00:00,49.9,50.07,49.87,50.04,59400.0,36.4182,36.5422,36.3963,36.5203,59400.0
2011-07-13 14:10:00,50.05,50.07,49.93,49.97,61200.0,36.5276,36.5422,36.4401,36.4693,61200.0
2011-07-13 14:20:00,49.96,49.97,49.87,49.9,62800.0,36.462,36.4693,36.3963,36.4182,62800.0
2011-07-13 14:30:00,49.91,49.96,49.9,49.93,78000.0,36.4255,36.462,36.4182,36.4401,78000.0
2011-07-13 14:40:00,49.93,49.93,49.81,49.87,88000.0,36.4401,36.4401,36.3525,36.3963,88000.0
2011-07-13 14:50:00,49.88,49.96,49.85,49.87,52600.0,36.4036,36.462,36.3817,36.3963,52600.0
2011-07-13 15:00:00,49.88,49.93,49.71,49.77,109200.0,36.4036,36.4401,36.2795,36.3233,109200.0
2011-07-13 15:10:00,49.78,49.82,49.57,49.57,91400.0,36.3306,36.3598,36.1773,36.1773,91400.0
2011-07-13 15:20:00,49.59,49.66,49.54,49.55,140200.0,36.1919,36.243,36.1554,36.1627,140200.0
2011-07-13 15:30:00,49.55,49.56,49.42,49.42,138600.0,36.1627,36.17,36.0679,36.0679,138600.0
2011-07-13 15:40:00,49.43,49.47,49.29,49.44,205800.0,36.0751,36.1043,35.973,36.0824,205800.0
2011-07-13 15:50:00,49.43,49.52,49.41,49.49,180600.0,36.0751,36.1408,36.0606,36.1189,180600.0
2011-07-14 09:30:00,49.73,49.79,49.22,49.49,152600.0,36.2941,36.3379,35.9219,36.1189,152600.0
2011-07-14 09:40:00,49.49,49.74,49.46,49.61,79000.0,36.1189,36.3014,36.097,36.2065,79000.0
2011-07-14 09:50:00,49.6,49.63,49.48,49.5,92600.0,36.1992,36.2211,36.1116,36.1262,92600.0
2011-07-14 10:00:00,49.53,49.55,49.44,49.48,72600.0,36.1481,36.1627,36.0824,36.1116,72600.0
2011-07-14 10:10:00,49.46,49.55,49.43,49.51,344400.0,36.097,36.1627,36.0751,36.1335,344400.0
2011-07-14 10:20:00,49.49,49.55,49.47,49.47,65000.0,36.1189,36.1627,36.1043,36.1043,65000.0
2011-07-14 10:30:00,49.47,49.47,49.12,49.24,122000.0,36.1043,36.1043,35.8489,35.9365,122000.0
2011-07-14 10:40:00,49.27,49.34,49.04,49.04,56400.0,35.9584,36.0095,35.7905,35.7905,56400.0
2011-07-14 10:50:00,49.05,49.06,48.83,48.83,82800.0,35.7978,35.8051,35.6373,35.6373,82800.0
2011-07-14 11:00:00,48.85,49.08,48.82,48.96,232600.0,35.6519,35.8197,35.63,35.7321,232600.0
2011-07-14 11:10:00,48.96,49.19,48.92,49.15,113800.0,35.7321,35.9,35.7029,35.8708,113800.0
2011-07-14 11:20:00,49.12,49.13,48.97,49.13,95600.0,35.8489,35.8562,35.7394,35.8562,95600.0
2011-07-14 11:30:00,49.12,49.13,48.79,48.82,170000.0,35.8489,35.8562,35.6081,35.63,170000.0
2011-07-14 11:40:00,48.8,48.87,48.7,48.81,160000.0,35.6154,35.6664,35.5424,35.6227,160000.0
2011-07-14 11:50:00,48.8,48.81,48.67,48.8,63600.0,35.6154,35.6227,35.5205,35.6154,63600.0
2011-07-14 12:00:00,48.8,48.83,48.7,48.79,45800.0,35.6154,35.6373,35.5424,35.6081,45800.0
2011-07-14 12:10:00,48.79,48.81,48.63,48.65,60000.0,35.6081,35.6227,35.4913,35.5059,60000.0
2011-07-14 12:20:00,48.63,48.66,48.53,48.56,108200.0,35.4913,35.5132,35.4183,35.4402,108200.0
2011-07-14 12:30:00,48.57,48.62,48.54,48.6,79200.0,35.4475,35.484,35.4256,35.4694,79200.0
2011-07-14 12:40:00,48.6,48.7,48.53,48.54,142800.0,35.4694,35.5424,35.4183,35.4256,142800.0
2011-07-14 12:50:00,48.55,48.59,48.43,48.48,160200.0,35.4329,35.4621,35.3453,35.3818,160200.0
2011-07-14 13:00:00,48.46,48.52,48.35,48.45,54200.0,35.3672,35.411,35.2869,35.3599,54200.0
2011-07-14 13:10:00,48.44,48.51,48.31,48.31,59800.0,35.3526,35.4037,35.2577,35.2577,59800.0
2011-07-14 13:20:00,48.31,48.59,48.3,48.59,63400.0,35.2577,35.4621,35.2504,35.4621,63400.0
2011-07-14 13:30:00,48.57,48.82,48.52,48.6,159800.0,35.4475,35.63,35.411,35.4694,159800.0
2011-07-14 13:40:00,48.6,48.67,48.54,48.62,73400.0,35.4694,35.5205,35.4256,35.484,73400.0
2011-07-14 13:50:00,48.62,48.71,48.43,48.67,116000.0,35.484,35.5497,35.3453,35.5205,116000.0
2011-07-14 14:00:00,48.69,48.72,48.45,48.55,105200.0,35.5351,35.557,35.3599,35.4329,105200.0
2011-07-14 14:10:00,48.53,48.72,48.53,48.6,117200.0,35.4183,35.557,35.4183,35.4694,117200.0
2011-07-14 14:20:00,48.58,48.63,48.51,48.56,53800.0,35.4548,35.4913,35.4037,35.4402,53800.0
2011-07-14 14:30:00,48.55,48.63,48.5,48.58,55000.0,35.4329,35.4913,35.3964,35.4548,55000.0
2011-07-14 14:40:00,48.59,48.67,48.54,48.6,51000.0,35.4621,35.5205,35.4256,35.4694,51000.0
2011-07-14 14:50:00,48.59,48.61,48.54,48.58,59800.0,35.4621,35.4767,35.4256,35.4548,59800.0
2011-07-14 15:00:00,48.59,48.6,48.36,48.38,93800.0,35.4621,35.4694,35.2942,35.3088,93800.0
2011-07-14 15:10:00,48.38,48.48,48.33,48.42,97800.0,35.3088,35.3818,35.2723,35.338,97800.0
2011-07-14 15:20:00,48.42,48.52,48.32,48.32,107600.0,35.338,35.411,35.265,35.265,107600.0
2011-07-14 15:30:00,48.32,48.37,48.23,48.3,388000.0,35.265,35.3015,35.1994,35.2504,388000.0
2011-07-14 15:40:00,48.3,48.33,48.2,48.31,430000.0,35.2504,35.2723,35.1775,35.2577,430000.0
2011-07-14 15:50:00,48.3,48.37,48.24,48.34,469400.0,35.2504,35.3015,35.2067,35.2796,469400.0
2011-07-15 09:30:00,50.0,50.81,49.87,50.79,1440200.0,36.4911,37.0823,36.3963,37.0677,1440200.0
2011-07-15 09:40:00,50.8,51.06,50.79,50.97,700000.0,37.075,37.2648,37.0677,37.1991,700000.0
2011-07-15 09:50:00,50.96,51.04,50.35,50.48,924400.0,37.1918,37.2502,36.7466,36.8415,924400.0
2011-07-15 10:00:00,50.48,50.56,50.12,50.24,1010600.0,36.8415,36.8998,36.5787,36.6663,1010600.0
2011-07-15 10:10:00,50.25,50.35,50.21,50.3,349400.0,36.6736,36.7466,36.6444,36.7101,349400.0
2011-07-15 10:20:00,50.3,50.52,50.27,50.52,239400.0,36.7101,36.8707,36.6882,36.8707,239400.0
2011-07-15 10:30:00,50.52,50.69,50.4,50.43,227000.0,36.8707,36.9947,36.7831,36.805,227000.0
2011-07-15 10:40:00,50.43,50.56,50.43,50.49,357400.0,36.805,36.8998,36.805,36.8488,357400.0
2011-07-15 10:50:00,50.49,50.57,50.32,50.44,766200.0,36.8488,36.9071,36.7247,36.8123,766200.0
2011-07-15 11:00:00,50.45,50.67,50.4,50.53,394000.0,36.8196,36.9801,36.7831,36.878,394000.0
2011-07-15 11:10:00,50.54,50.56,50.47,50.49,238000.0,36.8853,36.8998,36.8342,36.8488,238000.0
2011-07-15 11:20:00,50.5,50.59,50.48,50.48,268400.0,36.8561,36.9217,36.8415,36.8415,268400.0
2011-07-15 11:30:00,50.49,50.52,50.48,50.49,118200.0,36.8488,36.8707,36.8415,36.8488,118200.0
2011-07-15 11:40:00,50.49,50.58,50.48,50.58,246800.0,36.8488,36.9144,36.8415,36.9144,246800.0
2011-07-15 11:50:00,50.58,50.62,50.41,50.45,225400.0,36.9144,36.9436,36.7904,36.8196,225400.0
2011-07-15 12:00:00,50.44,50.57,50.37,50.42,321000.0,36.8123,36.9071,36.7612,36.7977,321000.0
2011-07-15 12:10:00,50.42,50.5,50.35,50.37,93400.0,36.7977,36.8561,36.7466,36.7612,93400.0
2011-07-15 12:20:00,50.38,50.51,50.38,50.47,166400.0,36.7685,36.8634,36.7685,36.8342,166400.0
2011-07-15 12:30:00,50.48,50.49,50.39,50.41,343800.0,36.8415,36.8488,36.7758,36.7904,343800.0
2011-07-15 12:40:00,50.41,50.49,50.41,50.47,215000.0,36.7904,36.8488,36.7904,36.8342,215000.0
2011-07-15 12:50:00,50.48,50.49,50.43,50.48,122200.0,36.8415,36.8488,36.805,36.8415,122200.0
2011-07-15 13:00:00,50.46,50.48,50.43,50.46,62400.0,36.8269,36.8415,36.805,36.8269,62400.0
2011-07-15 13:10:00,50.46,50.52,50.43,50.46,70600.0,36.8269,36.8707,36.805,36.8269,70600.0
2011-07-15 13:20:00,50.45,50.56,50.44,50.52,73800.0,36.8196,36.8998,36.8123,36.8707,73800.0
2011-07-15 13:30:00,50.52,50.56,50.47,50.48,83000.0,36.8707,36.8998,36.8342,36.8415,83000.0
2011-07-15 13:40:00,50.48,50.55,50.46,50.48,71000.0,36.8415,36.8926,36.8269,36.8415,71000.0
2011-07-15 13:50:00,50.49,50.51,50.41,50.46,101600.0,36.8488,36.8634,36.7904,36.8269,101600.0
2011-07-15 14:00:00,50.45,50.55,50.44,50.45,250400.0,36.8196,36.8926,36.8123,36.8196,250400.0
2011-07-15 14:10:00,50.45,50.66,50.45,50.63,318400.0,36.8196,36.9728,36.8196,36.9509,318400.0
2011-07-15 14:20:00,50.63,50.64,50.49,50.54,90200.0,36.9509,36.9582,36.8488,36.8853,90200.0
2011-07-15 14:30:00,50.53,50.58,50.48,50.5,119600.0,36.878,36.9144,36.8415,36.8561,119600.0
2011-07-15 14:40:00,50.49,50.61,50.45,50.59,171000.0,36.8488,36.9363,36.8196,36.9217,171000.0
2011-07-15 14:50:00,50.59,50.59,50.38,50.39,146600.0,36.9217,36.9217,36.7685,36.7758,146600.0
2011-07-15 15:00:00,50.39,50.56,50.38,50.55,198600.0,36.7758,36.8998,36.7685,36.8926,198600.0
2011-07-15 15:10:00,50.56,50.65,50.43,50.58,237600.0,36.8998,36.9655,36.805,36.9144,237600.0
2011-07-15 15:20:00,50.58,50.66,50.38,50.59,302800.0,36.9144,36.9728,36.7685,36.9217,302800.0
2011-07-15 15:30:00,50.59,50.66,50.48,50.51,431800.0,36.9217,36.9728,36.8415,36.8634,431800.0
2011-07-15 15:40:00,50.51,50.54,50.41,50.54,563000.0,36.8634,36.8853,36.7904,36.8853,563000.0
2011-07-15 15:50:00,50.54,50.77,50.54,50.6,852200.0,36.8853,37.0531,36.8853,36.929,852200.0
2011-07-18 09:30:00,50.7,51.3,50.44,51.2,380800.0,37.002,37.4399,36.8123,37.3669,380800.0
2011-07-18 09:40:00,51.2,51.28,51.02,51.05,264000.0,37.3669,37.4253,37.2356,37.2575,264000.0
2011-07-18 09:50:00,51.08,51.1,50.76,50.77,255600.0,37.2794,37.294,37.0458,37.0531,255600.0
2011-07-18 10:00:00,50.81,50.89,50.62,50.73,141600.0,37.0823,37.1407,36.9436,37.0239,141600.0
2011-07-18 10:10:00,50.73,50.84,50.66,50.83,109000.0,37.0239,37.1042,36.9728,37.0969,109000.0
2011-07-18 10:20:00,50.84,51.15,50.82,51.02,174400.0,37.1042,37.3304,37.0896,37.2356,174400.0
2011-07-18 10:30:00,51.05,51.06,50.82,50.82,117200.0,37.2575,37.2648,37.0896,37.0896,117200.0
2011-07-18 10:40:00,50.85,50.87,50.6,50.62,159200.0,37.1115,37.1261,36.929,36.9436,159200.0
2011-07-18 10:50:00,50.62,50.67,50.44,50.54,107400.0,36.9436,36.9801,36.8123,36.8853,107400.0
2011-07-18 11:00:00,50.55,50.6,50.38,50.45,103000.0,36.8926,36.929,36.7685,36.8196,103000.0
2011-07-18 11:10:00,50.45,50.52,50.39,50.51,65000.0,36.8196,36.8707,36.7758,36.8634,65000.0
2011-07-18 11:20:00,50.51,50.62,50.45,50.52,43600.0,36.8634,36.9436,36.8196,36.8707,43600.0
2011-07-18 11:30:00,50.52,50.65,50.49,50.65,123000.0,36.8707,36.9655,36.8488,36.9655,123000.0
2011-07-18 11:40:00,50.65,50.68,50.34,50.34,205800.0,36.9655,36.9874,36.7393,36.7393,205800.0
2011-07-18 11:50:00,50.37,50.37,50.24,50.27,58000.0,36.7612,36.7612,36.6663,36.6882,58000.0
2011-07-18 12:00:00,50.26,50.36,50.24,50.25,56600.0,36.6809,36.7539,36.6663,36.6736,56600.0
2011-07-18 12:10:00,50.27,50.48,50.27,50.45,40600.0,36.6882,36.8415,36.6882,36.8196,40600.0
2011-07-18 12:20:00,50.46,50.49,50.41,50.44,56000.0,36.8269,36.8488,36.7904,36.8123,56000.0
2011-07-18 12:30:00,50.44,50.49,50.34,50.47,42600.0,36.8123,36.8488,36.7393,36.8342,42600.0
2011-07-18 12:40:00,50.46,50.47,50.29,50.3,67200.0,36.8269,36.8342,36.7028,36.7101,67200.0
2011-07-18 12:50:00,50.32,50.45,50.32,50.44,110200.0,36.7247,36.8196,36.7247,36.8123,110200.0
2011-07-18 13:00:00,50.44,50.44,50.32,50.34,51600.0,36.8123,36.8123,36.7247,36.7393,51600.0
2011-07-18 13:10:00,50.32,50.38,50.29,50.34,71200.0,36.7247,36.7685,36.7028,36.7393,71200.0
2011-07-18 13:20:00,50.35,50.4,50.34,50.39,40400.0,36.7466,36.7831,36.7393,36.7758,40400.0
2011-07-18 13:30:00,50.4,50.6,50.39,50.54,67800.0,36.7831,36.929,36.7758,36.8853,67800.0
2011-07-18 13:40:00,50.55,50.7,50.51,50.69,49000.0,36.8926,37.002,36.8634,36.9947,49000.0
2011-07-18 13:50:00,50.68,50.81,50.64,50.81,50600.0,36.9874,37.0823,36.9582,37.0823,50600.0
2011-07-18 14:00:00,50.81,50.82,50.74,50.82,75600.0,37.0823,37.0896,37.0312,37.0896,75600.0
2011-07-18 14:10:00,50.82,50.84,50.77,50.81,45400.0,37.0896,37.1042,37.0531,37.0823,45400.0
2011-07-18 14:20:00,50.82,50.85,50.75,50.82,61200.0,37.0896,37.1115,37.0385,37.0896,61200.0
2011-07-18 14:30:00,50.82,50.89,50.75,50.77,162600.0,37.0896,37.1407,37.0385,37.0531,162600.0
2011-07-18 14:40:00,50.75,50.82,50.75,50.78,67000.0,37.0385,37.0896,37.0385,37.0604,67000.0
2011-07-18 14:50:00,50.77,50.89,50.73,50.88,76800.0,37.0531,37.1407,37.0239,37.1334,76800.0
2011-07-18 15:00:00,50.88,50.95,50.79,50.81,88800.0,37.1334,37.1845,37.0677,37.0823,88800.0
2011-07-18 15:10:00,50.81,50.81,50.73,50.74,195600.0,37.0823,37.0823,37.0239,37.0312,195600.0
2011-07-18 15:20:00,50.73,50.74,50.61,50.65,101800.0,37.0239,37.0312,36.9363,36.9655,101800.0
2011-07-18 15:30:00,50.66,50.77,50.57,50.77,161200.0,36.9728,37.0531,36.9071,37.0531,161200.0
2011-07-18 15:40:00,50.77,50.81,50.65,50.7,239200.0,37.0531,37.0823,36.9655,37.002,239200.0
2011-07-18 15:50:00,50.7,50.8,50.68,50.74,395400.0,37.002,37.075,36.9874,37.0312,395400.0
2011-07-19 09:30:00,51.0,51.85,51.0,51.74,203000.0,37.221,37.8413,37.221,37.761,203000.0
2011-07-19 09:40:00,51.71,51.81,51.55,51.62,167000.0,37.7391,37.8121,37.6224,37.6735,167000.0
2011-07-19 09:50:00,51.63,51.63,51.49,51.53,163200.0,37.6808,37.6808,37.5786,37.6078,163200.0
2011-07-19 10:00:00,51.55,51.68,51.55,51.63,172600.0,37.6224,37.7173,37.6224,37.6808,172600.0
2011-07-19 10:10:00,51.63,51.79,51.56,51.77,168400.0,37.6808,37.7975,37.6297,37.7829,168400.0
2011-07-19 10:20:00,51.77,51.79,51.66,51.74,256000.0,37.7829,37.7975,37.7027,37.761,256000.0
2011-07-19 10:30:00,51.73,51.88,51.72,51.81,206000.0,37.7537,37.8632,37.7464,37.8121,206000.0
2011-07-19 10:40:00,51.83,51.96,51.73,51.95,271400.0,37.8267,37.9216,37.7537,37.9143,271400.0
2011-07-19 10:50:00,51.94,52.07,51.92,52.01,95000.0,37.907,38.0019,37.8924,37.9581,95000.0
2011-07-19 11:00:00,52.01,52.05,51.82,51.85,130400.0,37.9581,37.9873,37.8194,37.8413,130400.0
2011-07-19 11:10:00,51.85,51.9,51.8,51.84,37600.0,37.8413,37.8778,37.8048,37.834,37600.0
2011-07-19 11:20:00,51.83,51.85,51.77,51.8,65400.0,37.8267,37.8413,37.7829,37.8048,65400.0
2011-07-19 11:30:00,51.77,51.83,51.68,51.69,73600.0,37.7829,37.8267,37.7173,37.7245,73600.0
2011-07-19 11:40:00,51.7,51.81,51.58,51.81,117000.0,37.7318,37.8121,37.6443,37.8121,117000.0
2011-07-19 11:50:00,51.79,51.9,51.78,51.85,55400.0,37.7975,37.8778,37.7902,37.8413,55400.0
2011-07-19 12:00:00,51.84,51.86,51.72,51.77,43800.0,37.834,37.8486,37.7464,37.7829,43800.0
2011-07-19 12:10:00,51.76,51.78,51.71,51.74,48600.0,37.7756,37.7902,37.7391,37.761,48600.0
2011-07-19 12:20:00,51.74,51.74,51.67,51.7,39600.0,37.761,37.761,37.71,37.7318,39600.0
2011-07-19 12:30:00,51.69,51.77,51.69,51.73,85800.0,37.7245,37.7829,37.7245,37.7537,85800.0
2011-07-19 12:40:00,51.73,51.73,51.57,51.59,194400.0,37.7537,37.7537,37.637,37.6516,194400.0
2011-07-19 12:50:00,51.58,51.65,51.56,51.62,55000.0,37.6443,37.6954,37.6297,37.6735,55000.0
2011-07-19 13:00:00,51.62,51.66,51.57,51.58,51600.0,37.6735,37.7027,37.637,37.6443,51600.0
2011-07-19 13:10:00,51.59,51.64,51.57,51.63,52400.0,37.6516,37.6881,37.637,37.6808,52400.0
2011-07-19 13:20:00,51.63,51.73,51.58,51.71,45800.0,37.6808,37.7537,37.6443,37.7391,45800.0
2011-07-19 13:30:00,51.7,51.82,51.64,51.79,95000.0,37.7318,37.8194,37.6881,37.7975,95000.0
2011-07-19 13:40:00,51.77,51.96,51.75,51.87,70800.0,37.7829,37.9216,37.7683,37.8559,70800.0
2011-07-19 13:50:00,51.87,51.9,51.82,51.86,92200.0,37.8559,37.8778,37.8194,37.8486,92200.0
2011-07-19 14:00:00,51.86,51.89,51.82,51.88,56600.0,37.8486,37.8705,37.8194,37.8632,56600.0
2011-07-19 14:10:00,51.87,51.91,51.84,51.84,94200.0,37.8559,37.8851,37.834,37.834,94200.0
2011-07-19 14:20:00,51.83,51.91,51.81,51.9,59800.0,37.8267,37.8851,37.8121,37.8778,59800.0
2011-07-19 14:30:00,51.9,51.93,51.88,51.91,81800.0,37.8778,37.8997,37.8632,37.8851,81800.0
2011-07-19 14:40:00,51.91,52.0,51.91,51.95,121800.0,37.8851,37.9508,37.8851,37.9143,121800.0
2011-07-19 14:50:00,51.94,52.05,51.94,51.97,86400.0,37.907,37.9873,37.907,37.9289,86400.0
2011-07-19 15:00:00,51.97,52.06,51.96,52.0,70800.0,37.9289,37.9946,37.9216,37.9508,70800.0
2011-07-19 15:10:00,52.0,52.12,51.99,52.1,80200.0,37.9508,38.0384,37.9435,38.0238,80200.0
2011-07-19 15:20:00,52.1,52.14,52.09,52.13,128200.0,38.0238,38.053,38.0165,38.0457,128200.0
2011-07-19 15:30:00,52.13,52.13,52.02,52.07,149200.0,38.0457,38.0457,37.9654,38.0019,149200.0
2011-07-19 15:40:00,52.06,52.08,51.94,51.99,165800.0,37.9946,38.0092,37.907,37.9435,165800.0
2011-07-19 15:50:00,52.01,52.08,51.97,52.05,252200.0,37.9581,38.0092,37.9289,37.9873,252200.0
2011-07-20 09:30:00,52.41,52.41,51.77,51.93,146600.0,38.25,38.25,37.7829,37.8997,146600.0
2011-07-20 09:40:00,51.95,52.16,51.85,52.06,91000.0,37.9143,38.0676,37.8413,37.9946,91000.0
2011-07-20 09:50:00,52.06,52.09,51.88,51.97,58000.0,37.9946,38.0165,37.8632,37.9289,58000.0
2011-07-20 10:00:00,51.97,52.29,51.85,52.23,163600.0,37.9289,38.1624,37.8413,38.1187,163600.0
2011-07-20 10:10:00,52.23,52.27,51.93,51.95,196400.0,38.1187,38.1478,37.8997,37.9143,196400.0
2011-07-20 10:20:00,51.98,52.06,51.8,51.84,144400.0,37.9362,37.9946,37.8048,37.834,144400.0
2011-07-20 10:30:00,51.83,52.16,51.79,52.03,96800.0,37.8267,38.0676,37.7975,37.9727,96800.0
2011-07-20 10:40:00,52.01,52.12,51.97,51.99,63600.0,37.9581,38.0384,37.9289,37.9435,63600.0
2011-07-20 10:50:00,51.99,52.07,51.99,52.02,85600.0,37.9435,38.0019,37.9435,37.9654,85600.0
2011-07-20 11:00:00,52.01,52.05,51.89,51.99,120000.0,37.9581,37.9873,37.8705,37.9435,120000.0
2011-07-20 11:10:00,51.99,52.03,51.91,51.99,81800.0,37.9435,37.9727,37.8851,37.9435,81800.0
2011-07-20 11:20:00,51.99,52.12,51.98,52.08,127600.0,37.9435,38.0384,37.9362,38.0092,127600.0
2011-07-20 11:30:00,52.08,52.22,52.06,52.2,88600.0,38.0092,38.1114,37.9946,38.0968,88600.0
2011-07-20 11:40:00,52.19,52.33,52.09,52.11,126400.0,38.0895,38.1916,38.0165,38.0311,126400.0
2011-07-20 11:50:00,52.11,52.22,52.07,52.2,46400.0,38.0311,38.1114,38.0019,38.0968,46400.0
2011-07-20 12:00:00,52.2,52.34,52.2,52.3,100000.0,38.0968,38.1989,38.0968,38.1697,100000.0
2011-07-20 12:10:00,52.27,52.35,52.24,52.31,52000.0,38.1478,38.2062,38.126,38.177,52000.0
2011-07-20 12:20:00,52.3,52.38,52.25,52.3,125600.0,38.1697,38.2281,38.1333,38.1697,125600.0
2011-07-20 12:30:00,52.31,52.33,52.13,52.16,53600.0,38.177,38.1916,38.0457,38.0676,53600.0
2011-07-20 12:40:00,52.13,52.23,52.13,52.21,91600.0,38.0457,38.1187,38.0457,38.1041,91600.0
2011-07-20 12:50:00,52.23,52.32,52.19,52.24,84400.0,38.1187,38.1843,38.0895,38.126,84400.0
2011-07-20 13:00:00,52.23,52.23,52.15,52.21,47400.0,38.1187,38.1187,38.0603,38.1041,47400.0
2011-07-20 13:10:00,52.23,52.29,52.2,52.28,53400.0,38.1187,38.1624,38.0968,38.1551,53400.0
2011-07-20 13:20:00,52.29,52.4,52.27,52.38,59600.0,38.1624,38.2427,38.1478,38.2281,59600.0
2011-07-20 13:30:00,52.37,52.38,52.26,52.3,54200.0,38.2208,38.2281,38.1405,38.1697,54200.0
2011-07-20 13:40:00,52.31,52.31,52.24,52.27,29600.0,38.177,38.177,38.126,38.1478,29600.0
2011-07-20 13:50:00,52.27,52.28,52.22,52.27,49400.0,38.1478,38.1551,38.1114,38.1478,49400.0
2011-07-20 14:00:00,52.27,52.29,52.2,52.26,45000.0,38.1478,38.1624,38.0968,38.1405,45000.0
2011-07-20 14:10:00,52.27,52.32,52.22,52.26,35600.0,38.1478,38.1843,38.1114,38.1405,35600.0
2011-07-20 14:20:00,52.23,52.3,52.21,52.27,98400.0,38.1187,38.1697,38.1041,38.1478,98400.0
2011-07-20 14:30:00,52.27,52.27,52.17,52.2,93000.0,38.1478,38.1478,38.0749,38.0968,93000.0
2011-07-20 14:40:00,52.21,52.22,52.01,52.01,64600.0,38.1041,38.1114,37.9581,37.9581,64600.0
2011-07-20 14:50:00,52.02,52.13,52.0,52.09,109000.0,37.9654,38.0457,37.9508,38.0165,109000.0
2011-07-20 15:00:00,52.1,52.15,52.08,52.15,106400.0,38.0238,38.0603,38.0092,38.0603,106400.0
2011-07-20 15:10:00,52.13,52.13,52.02,52.02,76600.0,38.0457,38.0457,37.9654,37.9654,76600.0
2011-07-20 15:20:00,52.02,52.06,51.94,52.06,159600.0,37.9654,37.9946,37.907,37.9946,159600.0
2011-07-20 15:30:00,52.06,52.12,52.05,52.07,219600.0,37.9946,38.0384,37.9873,38.0019,219600.0
2011-07-20 15:40:00,52.09,52.09,51.87,51.88,224000.0,38.0165,38.0165,37.8559,37.8632,224000.0
2011-07-20 15:50:00,51.88,51.93,51.84,51.91,335400.0,37.8632,37.8997,37.834,37.8851,335400.0
2011-07-21 09:30:00,52.32,52.38,52.05,52.38,135000.0,38.1843,38.2281,37.9873,38.2281,135000.0
2011-07-21 09:40:00,52.38,52.61,52.33,52.55,128200.0,38.2281,38.396,38.1916,38.3522,128200.0
2011-07-21 09:50:00,52.55,52.95,52.42,52.65,137000.0,38.3522,38.6441,38.2573,38.4252,137000.0
2011-07-21 10:00:00,52.65,52.88,52.62,52.81,125200.0,38.4252,38.593,38.4033,38.542,125200.0
2011-07-21 10:10:00,52.83,52.83,52.49,52.55,80800.0,38.5565,38.5565,38.3084,38.3522,80800.0
2011-07-21 10:20:00,52.54,52.77,52.51,52.74,157200.0,38.3449,38.5128,38.323,38.4909,157200.0
2011-07-21 10:30:00,52.74,52.84,52.68,52.73,125400.0,38.4909,38.5638,38.4471,38.4836,125400.0
2011-07-21 10:40:00,52.73,52.74,52.65,52.69,34800.0,38.4836,38.4909,38.4252,38.4544,34800.0
2011-07-21 10:50:00,52.7,52.73,52.58,52.6,91400.0,38.4617,38.4836,38.3741,38.3887,91400.0
2011-07-21 11:00:00,52.62,52.64,52.4,52.42,72000.0,38.4033,38.4179,38.2427,38.2573,72000.0
2011-07-21 11:10:00,52.41,52.55,52.4,52.42,83000.0,38.25,38.3522,38.2427,38.2573,83000.0
2011-07-21 11:20:00,52.44,52.49,52.35,52.49,95000.0,38.2719,38.3084,38.2062,38.3084,95000.0
2011-07-21 11:30:00,52.47,52.7,52.47,52.68,138200.0,38.2938,38.4617,38.2938,38.4471,138200.0
2011-07-21 11:40:00,52.68,52.68,52.47,52.54,35200.0,38.4471,38.4471,38.2938,38.3449,35200.0
2011-07-21 11:50:00,52.53,52.69,52.52,52.6,64000.0,38.3376,38.4544,38.3303,38.3887,64000.0
2011-07-21 12:00:00,52.59,52.69,52.58,52.59,36200.0,38.3814,38.4544,38.3741,38.3814,36200.0
2011-07-21 12:10:00,52.59,52.59,52.35,52.4,58600.0,38.3814,38.3814,38.2062,38.2427,58600.0
2011-07-21 12:20:00,52.4,52.42,52.35,52.42,33400.0,38.2427,38.2573,38.2062,38.2573,33400.0
2011-07-21 12:30:00,52.41,52.55,52.38,52.51,37000.0,38.25,38.3522,38.2281,38.323,37000.0
2011-07-21 12:40:00,52.51,52.69,52.51,52.65,91800.0,38.323,38.4544,38.323,38.4252,91800.0
2011-07-21 12:50:00,52.65,52.65,52.48,52.63,80600.0,38.4252,38.4252,38.3011,38.4106,80600.0
2011-07-21 13:00:00,52.64,52.64,52.51,52.51,23200.0,38.4179,38.4179,38.323,38.323,23200.0
2011-07-21 13:10:00,52.52,52.59,52.51,52.56,17000.0,38.3303,38.3814,38.323,38.3595,17000.0
2011-07-21 13:20:00,52.55,52.68,52.51,52.68,41800.0,38.3522,38.4471,38.323,38.4471,41800.0
2011-07-21 13:30:00,52.7,52.74,52.58,52.74,51000.0,38.4617,38.4909,38.3741,38.4909,51000.0
2011-07-21 13:40:00,52.74,52.74,52.62,52.64,39200.0,38.4909,38.4909,38.4033,38.4179,39200.0
2011-07-21 13:50:00,52.64,52.64,52.55,52.57,39400.0,38.4179,38.4179,38.3522,38.3668,39400.0
2011-07-21 14:00:00,52.57,52.62,52.49,52.53,51800.0,38.3668,38.4033,38.3084,38.3376,51800.0
2011-07-21 14:10:00,52.53,52.55,52.45,52.49,59200.0,38.3376,38.3522,38.2792,38.3084,59200.0
2011-07-21 14:20:00,52.48,52.57,52.48,52.56,40400.0,38.3011,38.3668,38.3011,38.3595,40400.0
2011-07-21 14:30:00,52.56,52.6,52.52,52.6,39000.0,38.3595,38.3887,38.3303,38.3887,39000.0
2011-07-21 14:40:00,52.6,52.68,52.57,52.59,61200.0,38.3887,38.4471,38.3668,38.3814,61200.0
2011-07-21 14:50:00,52.59,52.63,52.55,52.62,67000.0,38.3814,38.4106,38.3522,38.4033,67000.0
2011-07-21 15:00:00,52.6,52.66,52.56,52.6,135600.0,38.3887,38.4325,38.3595,38.3887,135600.0
2011-07-21 15:10:00,52.61,52.69,52.55,52.67,164600.0,38.396,38.4544,38.3522,38.4398,164600.0
2011-07-21 15:20:00,52.67,52.81,52.65,52.81,149400.0,38.4398,38.542,38.4252,38.542,149400.0
2011-07-21 15:30:00,52.8,52.85,52.77,52.8,222400.0,38.5347,38.5711,38.5128,38.5347,222400.0
2011-07-21 15:40:00,52.8,52.87,52.74,52.77,249800.0,38.5347,38.5857,38.4909,38.5128,249800.0
2011-07-21 15:50:00,52.77,52.8,52.73,52.79,325200.0,38.5128,38.5347,38.4836,38.5274,325200.0
2011-07-22 09:30:00,52.77,52.96,52.58,52.94,143600.0,38.5128,38.6514,38.3741,38.6368,143600.0
2011-07-22 09:40:00,52.94,53.09,52.88,52.95,173000.0,38.6368,38.7463,38.593,38.6441,173000.0
2011-07-22 09:50:00,52.98,53.0,52.74,52.84,95400.0,38.666,38.6806,38.4909,38.5638,95400.0
2011-07-22 10:00:00,52.83,52.93,52.74,52.75,76600.0,38.5565,38.6295,38.4909,38.4982,76600.0
2011-07-22 10:10:00,52.74,52.77,52.51,52.6,69800.0,38.4909,38.5128,38.323,38.3887,69800.0
2011-07-22 10:20:00,52.56,52.67,52.51,52.63,54200.0,38.3595,38.4398,38.323,38.4106,54200.0
2011-07-22 10:30:00,52.63,52.81,52.61,52.77,91400.0,38.4106,38.542,38.396,38.5128,91400.0
2011-07-22 10:40:00,52.75,52.84,52.72,52.79,38800.0,38.4982,38.5638,38.4763,38.5274,38800.0
2011-07-22 10:50:00,52.77,52.88,52.74,52.87,48600.0,38.5128,38.593,38.4909,38.5857,48600.0
2011-07-22 11:00:00,52.87,52.93,52.82,52.83,45600.0,38.5857,38.6295,38.5492,38.5565,45600.0
2011-07-22 11:10:00,52.84,52.94,52.81,52.85,43600.0,38.5638,38.6368,38.542,38.5711,43600.0
2011-07-22 11:20:00,52.84,52.85,52.76,52.78,48200.0,38.5638,38.5711,38.5055,38.5201,48200.0
2011-07-22 11:30:00,52.82,52.89,52.79,52.86,46800.0,38.5492,38.6003,38.5274,38.5784,46800.0
2011-07-22 11:40:00,52.84,52.96,52.82,52.85,48600.0,38.5638,38.6514,38.5492,38.5711,48600.0
2011-07-22 11:50:00,52.86,52.88,52.85,52.85,46000.0,38.5784,38.593,38.5711,38.5711,46000.0
2011-07-22 12:00:00,52.86,53.02,52.85,53.0,124000.0,38.5784,38.6952,38.5711,38.6806,124000.0
2011-07-22 12:10:00,52.98,53.02,52.98,52.99,56000.0,38.666,38.6952,38.666,38.6733,56000.0
2011-07-22 12:20:00,52.99,53.05,52.99,53.02,61800.0,38.6733,38.7171,38.6733,38.6952,61800.0
2011-07-22 12:30:00,53.01,53.05,52.99,53.01,51000.0,38.6879,38.7171,38.6733,38.6879,51000.0
2011-07-22 12:40:00,53.01,53.02,53.0,53.02,15600.0,38.6879,38.6952,38.6806,38.6952,15600.0
2011-07-22 12:50:00,53.04,53.08,53.02,53.06,39400.0,38.7098,38.739,38.6952,38.7244,39400.0
2011-07-22 13:00:00,53.07,53.09,53.01,53.04,55400.0,38.7317,38.7463,38.6879,38.7098,55400.0
2011-07-22 13:10:00,53.03,53.07,53.02,53.06,19400.0,38.7025,38.7317,38.6952,38.7244,19400.0
2011-07-22 13:20:00,53.07,53.07,53.01,53.04,31600.0,38.7317,38.7317,38.6879,38.7098,31600.0
2011-07-22 13:30:00,53.04,53.08,53.02,53.02,31200.0,38.7098,38.739,38.6952,38.6952,31200.0
2011-07-22 13:40:00,53.01,53.06,52.99,52.99,54200.0,38.6879,38.7244,38.6733,38.6733,54200.0
2011-07-22 13:50:00,53.0,53.07,52.99,53.07,39400.0,38.6806,38.7317,38.6733,38.7317,39400.0
2011-07-22 14:00:00,53.05,53.11,53.04,53.07,110000.0,38.7171,38.7609,38.7098,38.7317,110000.0
2011-07-22 14:10:00,53.07,53.09,53.04,53.07,66400.0,38.7317,38.7463,38.7098,38.7317,66400.0
2011-07-22 14:20:00,53.07,53.07,53.03,53.05,109600.0,38.7317,38.7317,38.7025,38.7171,109600.0
2011-07-22 14:30:00,53.05,53.1,53.04,53.1,54200.0,38.7171,38.7536,38.7098,38.7536,54200.0
2011-07-22 14:40:00,53.09,53.1,53.06,53.09,47800.0,38.7463,38.7536,38.7244,38.7463,47800.0
2011-07-22 14:50:00,53.09,53.15,53.07,53.15,49200.0,38.7463,38.7901,38.7317,38.7901,49200.0
2011-07-22 15:00:00,53.15,53.15,53.12,53.13,71000.0,38.7901,38.7901,38.7682,38.7755,71000.0
2011-07-22 15:10:00,53.13,53.19,53.1,53.18,98600.0,38.7755,38.8193,38.7536,38.812,98600.0
2011-07-22 15:20:00,53.18,53.2,53.13,53.15,106400.0,38.812,38.8266,38.7755,38.7901,106400.0
2011-07-22 15:30:00,53.14,53.17,53.1,53.13,137400.0,38.7828,38.8047,38.7536,38.7755,137400.0
2011-07-22 15:40:00,53.13,53.23,53.12,53.19,201200.0,38.7755,38.8485,38.7682,38.8193,201200.0
2011-07-22 15:50:00,53.19,53.3,53.17,53.27,415000.0,38.8193,38.8996,38.8047,38.8777,415000.0
2011-07-25 09:30:00,52.6,52.8,52.4,52.8,152000.0,38.3887,38.5347,38.2427,38.5347,152000.0
2011-07-25 09:40:00,52.84,53.29,52.82,53.24,186000.0,38.5638,38.8923,38.5492,38.8558,186000.0
2011-07-25 09:50:00,53.24,53.37,53.19,53.34,102600.0,38.8558,38.9507,38.8193,38.9288,102600.0
2011-07-25 10:00:00,53.37,53.38,53.22,53.27,133400.0,38.9507,38.958,38.8412,38.8777,133400.0
2011-07-25 10:10:00,53.31,53.38,53.23,53.34,88200.0,38.9069,38.958,38.8485,38.9288,88200.0
2011-07-25 10:20:00,53.34,53.45,53.24,53.24,66400.0,38.9288,39.009,38.8558,38.8558,66400.0
2011-07-25 10:30:00,53.25,53.29,53.07,53.19,71600.0,38.8631,38.8923,38.7317,38.8193,71600.0
2011-07-25 10:40:00,53.16,53.27,53.1,53.19,44200.0,38.7974,38.8777,38.7536,38.8193,44200.0
2011-07-25 10:50:00,53.19,53.19,52.94,53.16,89200.0,38.8193,38.8193,38.6368,38.7974,89200.0
2011-07-25 11:00:00,53.17,53.24,53.1,53.15,158600.0,38.8047,38.8558,38.7536,38.7901,158600.0
2011-07-25 11:10:00,53.13,53.21,53.1,53.16,104400.0,38.7755,38.8339,38.7536,38.7974,104400.0
2011-07-25 11:20:00,53.16,53.31,53.13,53.29,95200.0,38.7974,38.9069,38.7755,38.8923,95200.0
2011-07-25 11:30:00,53.29,53.29,53.2,53.26,30200.0,38.8923,38.8923,38.8266,38.8704,30200.0
2011-07-25 11:40:00,53.24,53.34,53.21,53.26,37200.0,38.8558,38.9288,38.8339,38.8704,37200.0
2011-07-25 11:50:00,53.24,53.29,53.22,53.24,56800.0,38.8558,38.8923,38.8412,38.8558,56800.0
2011-07-25 12:00:00,53.26,53.29,53.24,53.29,27400.0,38.8704,38.8923,38.8558,38.8923,27400.0
2011-07-25 12:10:00,53.27,53.31,53.24,53.27,42200.0,38.8777,38.9069,38.8558,38.8777,42200.0
2011-07-25 12:20:00,53.27,53.38,53.23,53.38,95600.0,38.8777,38.958,38.8485,38.958,95600.0
2011-07-25 12:30:00,53.38,53.41,53.35,53.41,35600.0,38.958,38.9798,38.9361,38.9798,35600.0
2011-07-25 12:40:00,53.41,53.68,53.41,53.67,138400.0,38.9798,39.1769,38.9798,39.1696,138400.0
2011-07-25 12:50:00,53.66,53.68,53.6,53.66,62600.0,39.1623,39.1769,39.1185,39.1623,62600.0
2011-07-25 13:00:00,53.65,53.73,53.63,53.7,51200.0,39.155,39.2134,39.1404,39.1915,51200.0
2011-07-25 13:10:00,53.69,53.69,53.59,53.66,39200.0,39.1842,39.1842,39.1112,39.1623,39200.0
2011-07-25 13:20:00,53.67,53.7,53.58,53.6,40200.0,39.1696,39.1915,39.1039,39.1185,40200.0
2011-07-25 13:30:00,53.6,53.63,53.58,53.58,165000.0,39.1185,39.1404,39.1039,39.1039,165000.0
2011-07-25 13:40:00,53.6,53.67,53.57,53.62,49200.0,39.1185,39.1696,39.0966,39.1331,49200.0
2011-07-25 13:50:00,53.6,53.71,53.59,53.65,58200.0,39.1185,39.1988,39.1112,39.155,58200.0
2011-07-25 14:00:00,53.64,53.72,53.6,53.62,67600.0,39.1477,39.2061,39.1185,39.1331,67600.0
2011-07-25 14:10:00,53.63,53.64,53.56,53.58,74200.0,39.1404,39.1477,39.0893,39.1039,74200.0
2011-07-25 14:20:00,53.57,53.6,53.54,53.56,63800.0,39.0966,39.1185,39.0747,39.0893,63800.0
2011-07-25 14:30:00,53.55,53.56,53.42,53.42,63400.0,39.082,39.0893,38.9871,38.9871,63400.0
2011-07-25 14:40:00,53.41,53.5,53.34,53.42,74400.0,38.9798,39.0455,38.9288,38.9871,74400.0
2011-07-25 14:50:00,53.41,53.45,53.33,53.38,93800.0,38.9798,39.009,38.9215,38.958,93800.0
2011-07-25 15:00:00,53.38,53.38,53.17,53.17,155400.0,38.958,38.958,38.8047,38.8047,155400.0
2011-07-25 15:10:00,53.18,53.29,53.16,53.25,91600.0,38.812,38.8923,38.7974,38.8631,91600.0
2011-07-25 15:20:00,53.24,53.24,53.1,53.17,106800.0,38.8558,38.8558,38.7536,38.8047,106800.0
2011-07-25 15:30:00,53.16,53.27,53.13,53.24,143600.0,38.7974,38.8777,38.7755,38.8558,143600.0
2011-07-25 15:40:00,53.25,53.25,53.06,53.06,234000.0,38.8631,38.8631,38.7244,38.7244,234000.0
2011-07-25 15:50:00,53.06,53.15,53.05,53.09,263800.0,38.7244,38.7901,38.7171,38.7463,263800.0
2011-07-26 09:30:00,53.1,53.29,53.04,53.13,76200.0,38.7536,38.8923,38.7098,38.7755,76200.0
2011-07-26 09:40:00,53.14,53.33,52.9,52.94,37400.0,38.7828,38.9215,38.6076,38.6368,37400.0
2011-07-26 09:50:00,52.92,52.92,52.58,52.65,72800.0,38.6222,38.6222,38.3741,38.4252,72800.0
2011-07-26 10:00:00,52.68,52.9,52.52,52.58,108400.0,38.4471,38.6076,38.3303,38.3741,108400.0
2011-07-26 10:10:00,52.58,52.58,52.38,52.4,161400.0,38.3741,38.3741,38.2281,38.2427,161400.0
2011-07-26 10:20:00,52.39,52.54,52.31,52.54,110400.0,38.2354,38.3449,38.177,38.3449,110400.0
2011-07-26 10:30:00,52.54,52.62,52.45,52.48,100200.0,38.3449,38.4033,38.2792,38.3011,100200.0
2011-07-26 10:40:00,52.48,52.7,52.48,52.67,118600.0,38.3011,38.4617,38.3011,38.4398,118600.0
2011-07-26 10:50:00,52.67,53.06,52.66,53.05,316800.0,38.4398,38.7244,38.4325,38.7171,316800.0
2011-07-26 11:00:00,53.05,53.37,53.04,53.37,210600.0,38.7171,38.9507,38.7098,38.9507,210600.0
2011-07-26 11:10:00,53.38,53.39,53.24,53.25,54400.0,38.958,38.9652,38.8558,38.8631,54400.0
2011-07-26 11:20:00,53.22,53.27,53.16,53.21,27400.0,38.8412,38.8777,38.7974,38.8339,27400.0
2011-07-26 11:30:00,53.19,53.22,53.1,53.14,39800.0,38.8193,38.8412,38.7536,38.7828,39800.0
2011-07-26 11:40:00,53.14,53.15,53.08,53.1,80600.0,38.7828,38.7901,38.739,38.7536,80600.0
2011-07-26 11:50:00,53.08,53.21,53.08,53.2,27000.0,38.739,38.8339,38.739,38.8266,27000.0
2011-07-26 12:00:00,53.21,53.35,53.21,53.34,46400.0,38.8339,38.9361,38.8339,38.9288,46400.0
2011-07-26 12:10:00,53.32,53.49,53.29,53.47,51800.0,38.9142,39.0382,38.8923,39.0236,51800.0
2011-07-26 12:20:00,53.47,53.6,53.47,53.59,87200.0,39.0236,39.1185,39.0236,39.1112,87200.0
2011-07-26 12:30:00,53.58,53.63,53.55,53.56,79800.0,39.1039,39.1404,39.082,39.0893,79800.0
2011-07-26 12:40:00,53.57,53.6,53.42,53.43,34200.0,39.0966,39.1185,38.9871,38.9944,34200.0
2011-07-26 12:50:00,53.43,53.52,53.42,53.52,14800.0,38.9944,39.0601,38.9871,39.0601,14800.0
2011-07-26 13:00:00,53.53,53.6,53.5,53.59,59400.0,39.0674,39.1185,39.0455,39.1112,59400.0
2011-07-26 13:10:00,53.59,53.59,53.49,53.56,37600.0,39.1112,39.1112,39.0382,39.0893,37600.0
2011-07-26 13:20:00,53.56,53.57,53.51,53.57,99600.0,39.0893,39.0966,39.0528,39.0966,99600.0
2011-07-26 13:30:00,53.55,53.6,53.52,53.52,38000.0,39.082,39.1185,39.0601,39.0601,38000.0
2011-07-26 13:40:00,53.52,53.58,53.51,53.58,22400.0,39.0601,39.1039,39.0528,39.1039,22400.0
2011-07-26 13:50:00,53.59,53.65,53.59,53.61,47000.0,39.1112,39.155,39.1112,39.1258,47000.0
2011-07-26 14:00:00,53.62,53.66,53.57,53.63,52200.0,39.1331,39.1623,39.0966,39.1404,52200.0
2011-07-26 14:10:00,53.63,53.85,53.61,53.85,129600.0,39.1404,39.301,39.1258,39.301,129600.0
2011-07-26 14:20:00,53.85,53.94,53.74,53.77,126800.0,39.301,39.3667,39.2207,39.2426,126800.0
2011-07-26 14:30:00,53.76,53.76,53.68,53.69,57200.0,39.2353,39.2353,39.1769,39.1842,57200.0
2011-07-26 14:40:00,53.68,53.71,53.57,53.58,71600.0,39.1769,39.1988,39.0966,39.1039,71600.0
2011-07-26 14:50:00,53.57,53.79,53.57,53.67,85600.0,39.0966,39.2572,39.0966,39.1696,85600.0
2011-07-26 15:00:00,53.69,53.72,53.59,53.63,83400.0,39.1842,39.2061,39.1112,39.1404,83400.0
2011-07-26 15:10:00,53.62,53.68,53.45,53.49,161400.0,39.1331,39.1769,39.009,39.0382,161400.0
2011-07-26 15:20:00,53.51,53.53,53.35,53.35,106600.0,39.0528,39.0674,38.9361,38.9361,106600.0
2011-07-26 15:30:00,53.35,53.38,53.2,53.35,148400.0,38.9361,38.958,38.8266,38.9361,148400.0
2011-07-26 15:40:00,53.33,53.35,53.16,53.2,194000.0,38.9215,38.9361,38.7974,38.8266,194000.0
2011-07-26 15:50:00,53.19,53.29,53.08,53.28,336200.0,38.8193,38.8923,38.739,38.885,336200.0
2011-07-27 09:30:00,53.0,53.01,52.63,52.9,115400.0,38.6806,38.6879,38.4106,38.6076,115400.0
2011-07-27 09:40:00,52.87,52.94,52.57,52.84,69800.0,38.5857,38.6368,38.3668,38.5638,69800.0
2011-07-27 09:50:00,52.84,52.93,52.66,52.66,130800.0,38.5638,38.6295,38.4325,38.4325,130800.0
2011-07-27 10:00:00,52.68,52.68,52.35,52.38,135200.0,38.4471,38.4471,38.2062,38.2281,135200.0
2011-07-27 10:10:00,52.37,52.61,52.32,52.45,49800.0,38.2208,38.396,38.1843,38.2792,49800.0
2011-07-27 10:20:00,52.47,52.49,52.2,52.3,111400.0,38.2938,38.3084,38.0968,38.1697,111400.0
2011-07-27 10:30:00,52.27,52.29,52.04,52.2,132200.0,38.1478,38.1624,37.98,38.0968,132200.0
2011-07-27 10:40:00,52.21,52.21,52.0,52.12,57400.0,38.1041,38.1041,37.9508,38.0384,57400.0
2011-07-27 10:50:00,52.14,52.48,52.12,52.38,153800.0,38.053,38.3011,38.0384,38.2281,153800.0
2011-07-27 11:00:00,52.35,52.51,52.29,52.41,79400.0,38.2062,38.323,38.1624,38.25,79400.0
2011-07-27 11:10:00,52.41,52.67,52.41,52.58,78000.0,38.25,38.4398,38.25,38.3741,78000.0
2011-07-27 11:20:00,52.57,52.76,52.56,52.73,103600.0,38.3668,38.5055,38.3595,38.4836,103600.0
2011-07-27 11:30:00,52.73,52.8,52.56,52.57,75000.0,38.4836,38.5347,38.3595,38.3668,75000.0
2011-07-27 11:40:00,52.59,52.62,52.5,52.6,42600.0,38.3814,38.4033,38.3157,38.3887,42600.0
2011-07-27 11:50:00,52.57,52.59,52.44,52.48,45800.0,38.3668,38.3814,38.2719,38.3011,45800.0
2011-07-27 12:00:00,52.45,52.54,52.4,52.45,47000.0,38.2792,38.3449,38.2427,38.2792,47000.0
2011-07-27 12:10:00,52.44,52.63,52.44,52.62,38800.0,38.2719,38.4106,38.2719,38.4033,38800.0
2011-07-27 12:20:00,52.6,52.65,52.52,52.58,45800.0,38.3887,38.4252,38.3303,38.3741,45800.0
2011-07-27 12:30:00,52.6,52.63,52.46,52.52,42200.0,38.3887,38.4106,38.2865,38.3303,42200.0
2011-07-27 12:40:00,52.52,52.63,52.51,52.55,60000.0,38.3303,38.4106,38.323,38.3522,60000.0
2011-07-27 12:50:00,52.57,52.59,52.47,52.47,57400.0,38.3668,38.3814,38.2938,38.2938,57400.0
2011-07-27 13:00:00,52.48,52.52,52.39,52.51,36800.0,38.3011,38.3303,38.2354,38.323,36800.0
2011-07-27 13:10:00,52.52,52.55,52.43,52.48,32000.0,38.3303,38.3522,38.2646,38.3011,32000.0
2011-07-27 13:20:00,52.48,52.52,52.41,52.46,36800.0,38.3011,38.3303,38.25,38.2865,36800.0
2011-07-27 13:30:00,52.45,52.49,52.39,52.39,51600.0,38.2792,38.3084,38.2354,38.2354,51600.0
2011-07-27 13:40:00,52.38,52.55,52.38,52.46,65600.0,38.2281,38.3522,38.2281,38.2865,65600.0
2011-07-27 13:50:00,52.45,52.52,52.45,52.49,50800.0,38.2792,38.3303,38.2792,38.3084,50800.0
2011-07-27 14:00:00,52.49,52.52,52.39,52.47,167200.0,38.3084,38.3303,38.2354,38.2938,167200.0
2011-07-27 14:10:00,52.47,52.5,52.42,52.46,68000.0,38.2938,38.3157,38.2573,38.2865,68000.0
2011-07-27 14:20:00,52.47,52.49,52.34,52.36,114800.0,38.2938,38.3084,38.1989,38.2135,114800.0
2011-07-27 14:30:00,52.35,52.35,52.09,52.27,156400.0,38.2062,38.2062,38.0165,38.1478,156400.0
2011-07-27 14:40:00,52.27,52.29,52.12,52.21,97800.0,38.1478,38.1624,38.0384,38.1041,97800.0
2011-07-27 14:50:00,52.22,52.23,52.05,52.12,90800.0,38.1114,38.1187,37.9873,38.0384,90800.0
2011-07-27 15:00:00,52.15,52.24,52.09,52.12,86800.0,38.0603,38.126,38.0165,38.0384,86800.0
2011-07-27 15:10:00,52.12,52.15,52.01,52.06,141400.0,38.0384,38.0603,37.9581,37.9946,141400.0
2011-07-27 15:20:00,52.07,52.18,51.99,52.16,203000.0,38.0019,38.0822,37.9435,38.0676,203000.0
2011-07-27 15:30:00,52.18,52.31,52.14,52.22,142600.0,38.0822,38.177,38.053,38.1114,142600.0
2011-07-27 15:40:00,52.23,52.23,52.04,52.06,154600.0,38.1187,38.1187,37.98,37.9946,154600.0
2011-07-27 15:50:00,52.06,52.16,52.0,52.05,408600.0,37.9946,38.0676,37.9508,37.9873,408600.0
2011-07-28 09:30:00,52.02,52.32,51.86,51.86,122000.0,37.9654,38.1843,37.8486,37.8486,122000.0
2011-07-28 09:40:00,51.87,51.89,51.57,51.77,123000.0,37.8559,37.8705,37.637,37.7829,123000.0
2011-07-28 09:50:00,51.8,51.97,51.76,51.93,50200.0,37.8048,37.9289,37.7756,37.8997,50200.0
2011-07-28 10:00:00,51.97,52.08,51.74,52.08,122600.0,37.9289,38.0092,37.761,38.0092,122600.0
2011-07-28 10:10:00,52.05,52.18,52.04,52.16,140200.0,37.9873,38.0822,37.98,38.0676,140200.0
2011-07-28 10:20:00,52.17,52.18,52.01,52.06,81600.0,38.0749,38.0822,37.9581,37.9946,81600.0
2011-07-28 10:30:00,52.05,52.17,52.01,52.12,115600.0,37.9873,38.0749,37.9581,38.0384,115600.0
2011-07-28 10:40:00,52.12,52.19,52.08,52.13,104200.0,38.0384,38.0895,38.0092,38.0457,104200.0
2011-07-28 10:50:00,52.13,52.15,52.02,52.13,85600.0,38.0457,38.0603,37.9654,38.0457,85600.0
2011-07-28 11:00:00,52.13,52.42,52.12,52.37,79400.0,38.0457,38.2573,38.0384,38.2208,79400.0
2011-07-28 11:10:00,52.38,52.51,52.37,52.46,69000.0,38.2281,38.323,38.2208,38.2865,69000.0
2011-07-28 11:20:00,52.45,52.67,52.45,52.58,58200.0,38.2792,38.4398,38.2792,38.3741,58200.0
2011-07-28 11:30:00,52.59,52.66,52.51,52.6,98600.0,38.3814,38.4325,38.323,38.3887,98600.0
2011-07-28 11:40:00,52.6,52.6,52.48,52.48,64200.0,38.3887,38.3887,38.3011,38.3011,64200.0
2011-07-28 11:50:00,52.48,52.51,52.41,52.44,42800.0,38.3011,38.323,38.25,38.2719,42800.0
2011-07-28 12:00:00,52.45,52.48,52.38,52.38,56000.0,38.2792,38.3011,38.2281,38.2281,56000.0
2011-07-28 12:10:00,52.4,52.41,52.23,52.23,41600.0,38.2427,38.25,38.1187,38.1187,41600.0
2011-07-28 12:20:00,52.24,52.27,52.17,52.2,133600.0,38.126,38.1478,38.0749,38.0968,133600.0
2011-07-28 12:30:00,52.19,52.2,52.04,52.06,105800.0,38.0895,38.0968,37.98,37.9946,105800.0
2011-07-28 12:40:00,52.06,52.1,52.03,52.1,76200.0,37.9946,38.0238,37.9727,38.0238,76200.0
2011-07-28 12:50:00,52.1,52.29,52.07,52.25,64000.0,38.0238,38.1624,38.0019,38.1333,64000.0
2011-07-28 13:00:00,52.25,52.27,52.22,52.24,45600.0,38.1333,38.1478,38.1114,38.126,45600.0
2011-07-28 13:10:00,52.23,52.33,52.21,52.25,84000.0,38.1187,38.1916,38.1041,38.1333,84000.0
2011-07-28 13:20:00,52.26,52.26,52.17,52.24,40600.0,38.1405,38.1405,38.0749,38.126,40600.0
2011-07-28 13:30:00,52.24,52.33,52.23,52.33,56600.0,38.126,38.1916,38.1187,38.1916,56600.0
2011-07-28 13:40:00,52.33,52.38,52.2,52.2,150600.0,38.1916,38.2281,38.0968,38.0968,150600.0
2011-07-28 13:50:00,52.2,52.24,52.17,52.24,355200.0,38.0968,38.126,38.0749,38.126,355200.0
2011-07-28 14:00:00,52.24,52.26,52.14,52.15,77800.0,38.126,38.1405,38.053,38.0603,77800.0
2011-07-28 14:10:00,52.15,52.21,52.1,52.19,82200.0,38.0603,38.1041,38.0238,38.0895,82200.0
2011-07-28 14:20:00,52.19,52.2,52.08,52.12,66600.0,38.0895,38.0968,38.0092,38.0384,66600.0
2011-07-28 14:30:00,52.12,52.12,52.05,52.08,90200.0,38.0384,38.0384,37.9873,38.0092,90200.0
2011-07-28 14:40:00,52.08,52.15,52.06,52.11,56800.0,38.0092,38.0603,37.9946,38.0311,56800.0
2011-07-28 14:50:00,52.1,52.17,52.07,52.09,66400.0,38.0238,38.0749,38.0019,38.0165,66400.0
2011-07-28 15:00:00,52.07,52.07,51.96,51.98,67800.0,38.0019,38.0019,37.9216,37.9362,67800.0
2011-07-28 15:10:00,51.98,52.01,51.88,51.95,66600.0,37.9362,37.9581,37.8632,37.9143,66600.0
2011-07-28 15:20:00,51.95,51.95,51.76,51.77,80200.0,37.9143,37.9143,37.7756,37.7829,80200.0
2011-07-28 15:30:00,51.79,51.85,51.73,51.73,322800.0,37.7975,37.8413,37.7537,37.7537,322800.0
2011-07-28 15:40:00,51.73,51.77,51.54,51.64,245800.0,37.7537,37.7829,37.6151,37.6881,245800.0
2011-07-28 15:50:00,51.65,51.8,51.64,51.76,644400.0,37.6954,37.8048,37.6881,37.7756,644400.0
2011-07-29 09:30:00,51.09,51.18,50.75,51.08,297600.0,37.2867,37.3523,37.0385,37.2794,297600.0
2011-07-29 09:40:00,51.05,51.2,50.88,51.03,268000.0,37.2575,37.3669,37.1334,37.2429,268000.0
2011-07-29 09:50:00,51.06,51.37,50.99,51.37,229400.0,37.2648,37.491,37.2137,37.491,229400.0
2011-07-29 10:00:00,51.35,51.56,51.25,51.39,173000.0,37.4764,37.6297,37.4034,37.5056,173000.0
2011-07-29 10:10:00,51.42,51.42,51.18,51.23,74000.0,37.5275,37.5275,37.3523,37.3888,74000.0
2011-07-29 10:20:00,51.26,51.44,51.19,51.29,119600.0,37.4107,37.5421,37.3596,37.4326,119600.0
2011-07-29 10:30:00,51.3,51.51,51.25,51.27,152800.0,37.4399,37.5932,37.4034,37.418,152800.0
2011-07-29 10:40:00,51.27,51.29,50.92,51.13,96000.0,37.418,37.4326,37.1626,37.3158,96000.0
2011-07-29 10:50:00,51.17,51.45,51.17,51.4,131200.0,37.345,37.5494,37.345,37.5129,131200.0
2011-07-29 11:00:00,51.38,51.6,51.34,51.55,48000.0,37.4983,37.6589,37.4691,37.6224,48000.0
2011-07-29 11:10:00,51.55,51.6,51.42,51.5,64600.0,37.6224,37.6589,37.5275,37.5859,64600.0
2011-07-29 11:20:00,51.52,51.59,51.41,51.41,94200.0,37.6005,37.6516,37.5202,37.5202,94200.0
2011-07-29 11:30:00,51.41,51.44,51.29,51.35,50600.0,37.5202,37.5421,37.4326,37.4764,50600.0
2011-07-29 11:40:00,51.33,51.38,51.26,51.27,76800.0,37.4618,37.4983,37.4107,37.418,76800.0
2011-07-29 11:50:00,51.29,51.4,51.29,51.35,60400.0,37.4326,37.5129,37.4326,37.4764,60400.0
2011-07-29 12:00:00,51.37,51.44,51.31,51.38,87600.0,37.491,37.5421,37.4472,37.4983,87600.0
2011-07-29 12:10:00,51.4,51.44,51.27,51.41,85400.0,37.5129,37.5421,37.418,37.5202,85400.0
2011-07-29 12:20:00,51.4,51.46,51.34,51.42,70400.0,37.5129,37.5567,37.4691,37.5275,70400.0
2011-07-29 12:30:00,51.42,51.51,51.41,51.47,193200.0,37.5275,37.5932,37.5202,37.564,193200.0
2011-07-29 12:40:00,51.45,51.46,51.3,51.32,34000.0,37.5494,37.5567,37.4399,37.4545,34000.0
2011-07-29 12:50:00,51.32,51.37,51.29,51.3,28600.0,37.4545,37.491,37.4326,37.4399,28600.0
2011-07-29 13:00:00,51.31,51.42,51.26,51.42,48400.0,37.4472,37.5275,37.4107,37.5275,48400.0
2011-07-29 13:10:00,51.43,51.43,51.38,51.4,45000.0,37.5348,37.5348,37.4983,37.5129,45000.0
2011-07-29 13:20:00,51.39,51.52,51.39,51.52,33000.0,37.5056,37.6005,37.5056,37.6005,33000.0
2011-07-29 13:30:00,51.51,51.61,51.49,51.6,71800.0,37.5932,37.6662,37.5786,37.6589,71800.0
2011-07-29 13:40:00,51.62,51.67,51.59,51.6,54600.0,37.6735,37.71,37.6516,37.6589,54600.0
2011-07-29 13:50:00,51.6,51.64,51.56,51.6,47000.0,37.6589,37.6881,37.6297,37.6589,47000.0
2011-07-29 14:00:00,51.58,51.68,51.55,51.61,64800.0,37.6443,37.7173,37.6224,37.6662,64800.0
2011-07-29 14:10:00,51.61,51.64,51.45,51.45,58600.0,37.6662,37.6881,37.5494,37.5494,58600.0
2011-07-29 14:20:00,51.45,51.46,51.35,51.39,62800.0,37.5494,37.5567,37.4764,37.5056,62800.0
2011-07-29 14:30:00,51.39,51.41,51.31,51.38,76200.0,37.5056,37.5202,37.4472,37.4983,76200.0
2011-07-29 14:40:00,51.37,51.41,51.3,51.3,164200.0,37.491,37.5202,37.4399,37.4399,164200.0
2011-07-29 14:50:00,51.32,51.4,51.21,51.23,188400.0,37.4545,37.5129,37.3742,37.3888,188400.0
2011-07-29 15:00:00,51.21,51.3,51.17,51.28,181400.0,37.3742,37.4399,37.345,37.4253,181400.0
2011-07-29 15:10:00,51.29,51.36,51.22,51.27,180400.0,37.4326,37.4837,37.3815,37.418,180400.0
2011-07-29 15:20:00,51.27,51.38,51.22,51.35,198600.0,37.418,37.4983,37.3815,37.4764,198600.0
2011-07-29 15:30:00,51.35,51.37,51.17,51.24,273000.0,37.4764,37.491,37.345,37.3961,273000.0
2011-07-29 15:40:00,51.23,51.25,51.01,51.02,493000.0,37.3888,37.4034,37.2283,37.2356,493000.0
2011-07-29 15:50:00,51.02,51.21,51.0,51.01,733600.0,37.2356,37.3742,37.221,37.2283,733600.0
2011-08-01 09:30:00,51.95,52.16,51.38,51.43,174200.0,37.9143,38.0676,37.4983,37.5348,174200.0
2011-08-01 09:40:00,51.48,51.56,51.38,51.51,78800.0,37.5713,37.6297,37.4983,37.5932,78800.0
2011-08-01 09:50:00,51.49,51.59,51.44,51.52,80000.0,37.5786,37.6516,37.5421,37.6005,80000.0
2011-08-01 10:00:00,51.49,51.49,50.9,50.99,177400.0,37.5786,37.5786,37.148,37.2137,177400.0
2011-08-01 10:10:00,50.99,51.21,50.83,51.21,104000.0,37.2137,37.3742,37.0969,37.3742,104000.0
2011-08-01 10:20:00,51.24,51.45,51.05,51.08,78800.0,37.3961,37.5494,37.2575,37.2794,78800.0
2011-08-01 10:30:00,51.05,51.12,50.95,51.05,42200.0,37.2575,37.3086,37.1845,37.2575,42200.0
2011-08-01 10:40:00,51.09,51.12,50.91,50.95,111600.0,37.2867,37.3086,37.1553,37.1845,111600.0
2011-08-01 10:50:00,50.95,50.99,50.68,50.69,77400.0,37.1845,37.2137,36.9874,36.9947,77400.0
2011-08-01 11:00:00,50.69,50.69,50.5,50.62,122000.0,36.9947,36.9947,36.8561,36.9436,122000.0
2011-08-01 11:10:00,50.63,50.84,50.5,50.72,116600.0,36.9509,37.1042,36.8561,37.0166,116600.0
2011-08-01 11:20:00,50.72,50.99,50.72,50.95,59000.0,37.0166,37.2137,37.0166,37.1845,59000.0
2011-08-01 11:30:00,50.93,50.94,50.54,50.64,73400.0,37.1699,37.1772,36.8853,36.9582,73400.0
2011-08-01 11:40:00,50.64,50.72,50.58,50.6,48800.0,36.9582,37.0166,36.9144,36.929,48800.0
2011-08-01 11:50:00,50.61,50.64,50.48,50.51,49400.0,36.9363,36.9582,36.8415,36.8634,49400.0
2011-08-01 12:00:00,50.51,50.58,50.37,50.41,138400.0,36.8634,36.9144,36.7612,36.7904,138400.0
2011-08-01 12:10:00,50.4,50.46,50.25,50.27,149400.0,36.7831,36.8269,36.6736,36.6882,149400.0
2011-08-01 12:20:00,50.29,50.46,50.24,50.42,77800.0,36.7028,36.8269,36.6663,36.7977,77800.0
2011-08-01 12:30:00,50.43,50.48,50.41,50.43,106200.0,36.805,36.8415,36.7904,36.805,106200.0
2011-08-01 12:40:00,50.43,50.48,50.32,50.48,34800.0,36.805,36.8415,36.7247,36.8415,34800.0
2011-08-01 12:50:00,50.48,50.55,50.4,50.43,36400.0,36.8415,36.8926,36.7831,36.805,36400.0
2011-08-01 13:00:00,50.42,50.52,50.37,50.46,51000.0,36.7977,36.8707,36.7612,36.8269,51000.0
2011-08-01 13:10:00,50.45,50.55,50.43,50.52,47800.0,36.8196,36.8926,36.805,36.8707,47800.0
2011-08-01 13:20:00,50.52,50.56,50.47,50.49,45400.0,36.8707,36.8998,36.8342,36.8488,45400.0
2011-08-01 13:30:00,50.49,50.6,50.49,50.59,38800.0,36.8488,36.929,36.8488,36.9217,38800.0
2011-08-01 13:40:00,50.59,50.65,50.58,50.6,28400.0,36.9217,36.9655,36.9144,36.929,28400.0
2011-08-01 13:50:00,50.63,50.65,50.57,50.62,32000.0,36.9509,36.9655,36.9071,36.9436,32000.0
2011-08-01 14:00:00,50.62,50.63,50.5,50.5,39400.0,36.9436,36.9509,36.8561,36.8561,39400.0
2011-08-01 14:10:00,50.49,50.55,50.41,50.51,59600.0,36.8488,36.8926,36.7904,36.8634,59600.0
2011-08-01 14:20:00,50.51,50.62,50.49,50.62,66200.0,36.8634,36.9436,36.8488,36.9436,66200.0
2011-08-01 14:30:00,50.6,50.74,50.55,50.72,40800.0,36.929,37.0312,36.8926,37.0166,40800.0
2011-08-01 14:40:00,50.72,50.81,50.66,50.77,35600.0,37.0166,37.0823,36.9728,37.0531,35600.0
2011-08-01 14:50:00,50.77,50.84,50.68,50.79,67800.0,37.0531,37.1042,36.9874,37.0677,67800.0
2011-08-01 15:00:00,50.79,50.85,50.69,50.77,86400.0,37.0677,37.1115,36.9947,37.0531,86400.0
2011-08-01 15:10:00,50.77,50.8,50.68,50.73,95600.0,37.0531,37.075,36.9874,37.0239,95600.0
2011-08-01 15:20:00,50.74,50.9,50.72,50.89,102400.0,37.0312,37.148,37.0166,37.1407,102400.0
2011-08-01 15:30:00,50.88,50.94,50.68,50.94,169600.0,37.1334,37.1772,36.9874,37.1772,169600.0
2011-08-01 15:40:00,50.95,50.97,50.82,50.9,156400.0,37.1845,37.1991,37.0896,37.148,156400.0
2011-08-01 15:50:00,50.9,50.94,50.67,50.83,261200.0,37.148,37.1772,36.9801,37.0969,261200.0
2011-08-02 09:30:00,50.43,50.73,50.32,50.73,70200.0,36.805,37.0239,36.7247,37.0239,70200.0
2011-08-02 09:40:00,50.68,51.04,50.68,51.0,63400.0,36.9874,37.2502,36.9874,37.221,63400.0
2011-08-02 09:50:00,50.99,51.18,50.92,51.16,77400.0,37.2137,37.3523,37.1626,37.3377,77400.0
2011-08-02 10:00:00,51.16,51.19,50.89,50.94,153000.0,37.3377,37.3596,37.1407,37.1772,153000.0
2011-08-02 10:10:00,50.95,51.02,50.76,50.79,71600.0,37.1845,37.2356,37.0458,37.0677,71600.0
2011-08-02 10:20:00,50.8,50.85,50.66,50.74,63200.0,37.075,37.1115,36.9728,37.0312,63200.0
2011-08-02 10:30:00,50.74,50.88,50.68,50.84,92200.0,37.0312,37.1334,36.9874,37.1042,92200.0
2011-08-02 10:40:00,50.85,50.86,50.7,50.71,46400.0,37.1115,37.1188,37.002,37.0093,46400.0
2011-08-02 10:50:00,50.71,50.74,50.42,50.44,140600.0,37.0093,37.0312,36.7977,36.8123,140600.0
2011-08-02 11:00:00,50.44,50.56,50.32,50.5,139600.0,36.8123,36.8998,36.7247,36.8561,139600.0
2011-08-02 11:10:00,50.5,50.52,50.35,50.44,135800.0,36.8561,36.8707,36.7466,36.8123,135800.0
2011-08-02 11:20:00,50.49,50.51,50.35,50.41,104600.0,36.8488,36.8634,36.7466,36.7904,104600.0
2011-08-02 11:30:00,50.41,50.56,50.41,50.47,72400.0,36.7904,36.8998,36.7904,36.8342,72400.0
2011-08-02 11:40:00,50.46,50.48,50.34,50.47,43800.0,36.8269,36.8415,36.7393,36.8342,43800.0
2011-08-02 11:50:00,50.49,50.54,50.38,50.46,62000.0,36.8488,36.8853,36.7685,36.8269,62000.0
2011-08-02 12:00:00,50.46,50.48,50.29,50.31,128800.0,36.8269,36.8415,36.7028,36.7174,128800.0
2011-08-02 12:10:00,50.31,50.42,50.24,50.38,60800.0,36.7174,36.7977,36.6663,36.7685,60800.0
2011-08-02 12:20:00,50.38,50.49,50.37,50.44,141800.0,36.7685,36.8488,36.7612,36.8123,141800.0
2011-08-02 12:30:00,50.45,50.46,50.2,50.27,71000.0,36.8196,36.8269,36.6371,36.6882,71000.0
2011-08-02 12:40:00,50.28,50.35,50.06,50.14,78000.0,36.6955,36.7466,36.5349,36.5933,78000.0
2011-08-02 12:50:00,50.1,50.16,50.0,50.1,119000.0,36.5641,36.6079,36.4911,36.5641,119000.0
2011-08-02 13:00:00,50.1,50.24,50.08,50.2,78800.0,36.5641,36.6663,36.5495,36.6371,78800.0
2011-08-02 13:10:00,50.2,50.25,50.11,50.22,32800.0,36.6371,36.6736,36.5714,36.6517,32800.0
2011-08-02 13:20:00,50.23,50.29,50.21,50.24,36600.0,36.659,36.7028,36.6444,36.6663,36600.0
2011-08-02 13:30:00,50.24,50.26,50.01,50.1,72600.0,36.6663,36.6809,36.4984,36.5641,72600.0
2011-08-02 13:40:00,50.1,50.1,49.96,50.07,50600.0,36.5641,36.5641,36.462,36.5422,50600.0
2011-08-02 13:50:00,50.04,50.06,49.86,49.88,59000.0,36.5203,36.5349,36.389,36.4036,59000.0
2011-08-02 14:00:00,49.92,50.1,49.87,49.99,139400.0,36.4328,36.5641,36.3963,36.4839,139400.0
2011-08-02 14:10:00,49.99,50.24,49.97,50.21,42800.0,36.4839,36.6663,36.4693,36.6444,42800.0
2011-08-02 14:20:00,50.22,50.32,50.1,50.15,52000.0,36.6517,36.7247,36.5641,36.6006,52000.0
2011-08-02 14:30:00,50.13,50.13,50.02,50.06,44400.0,36.586,36.586,36.5057,36.5349,44400.0
2011-08-02 14:40:00,50.04,50.1,49.99,50.1,51200.0,36.5203,36.5641,36.4839,36.5641,51200.0
2011-08-02 14:50:00,50.08,50.34,50.07,50.27,56200.0,36.5495,36.7393,36.5422,36.6882,56200.0
2011-08-02 15:00:00,50.26,50.31,50.22,50.27,85200.0,36.6809,36.7174,36.6517,36.6882,85200.0
2011-08-02 15:10:00,50.27,50.31,50.02,50.09,184800.0,36.6882,36.7174,36.5057,36.5568,184800.0
2011-08-02 15:20:00,50.08,50.1,49.86,49.95,181800.0,36.5495,36.5641,36.389,36.4547,181800.0
2011-08-02 15:30:00,49.94,49.98,49.85,49.91,169000.0,36.4474,36.4766,36.3817,36.4255,169000.0
2011-08-02 15:40:00,49.9,49.91,49.7,49.79,279800.0,36.4182,36.4255,36.2722,36.3379,279800.0
2011-08-02 15:50:00,49.79,49.79,49.54,49.57,375000.0,36.3379,36.3379,36.1554,36.1773,375000.0
2011-08-03 09:30:00,49.63,49.67,49.1,49.23,155800.0,36.2211,36.2503,35.8343,35.9292,155800.0
2011-08-03 09:40:00,49.24,49.38,48.88,48.95,320800.0,35.9365,36.0387,35.6737,35.7248,320800.0
2011-08-03 09:50:00,48.94,49.29,48.92,49.22,169400.0,35.7175,35.973,35.7029,35.9219,169400.0
2011-08-03 10:00:00,49.23,49.49,49.05,49.22,134000.0,35.9292,36.1189,35.7978,35.9219,134000.0
2011-08-03 10:10:00,49.24,49.27,48.99,49.0,65000.0,35.9365,35.9584,35.754,35.7613,65000.0
2011-08-03 10:20:00,48.99,48.99,48.47,48.49,213200.0,35.754,35.754,35.3745,35.3891,213200.0
2011-08-03 10:30:00,48.48,48.48,47.79,47.96,257800.0,35.3818,35.3818,34.8782,35.0023,257800.0
2011-08-03 10:40:00,47.99,48.35,47.87,48.35,155200.0,35.0242,35.2869,34.9366,35.2869,155200.0
2011-08-03 10:50:00,48.35,48.52,48.33,48.41,127000.0,35.2869,35.411,35.2723,35.3307,127000.0
2011-08-03 11:00:00,48.45,48.63,48.35,48.38,75600.0,35.3599,35.4913,35.2869,35.3088,75600.0
2011-08-03 11:10:00,48.37,48.69,48.33,48.63,82400.0,35.3015,35.5351,35.2723,35.4913,82400.0
2011-08-03 11:20:00,48.6,48.6,48.34,48.55,80400.0,35.4694,35.4694,35.2796,35.4329,80400.0
2011-08-03 11:30:00,48.52,48.71,48.45,48.67,118000.0,35.411,35.5497,35.3599,35.5205,118000.0
2011-08-03 11:40:00,48.66,48.66,48.45,48.55,112000.0,35.5132,35.5132,35.3599,35.4329,112000.0
2011-08-03 11:50:00,48.58,48.62,48.48,48.52,54000.0,35.4548,35.484,35.3818,35.411,54000.0
2011-08-03 12:00:00,48.49,48.49,48.32,48.43,77800.0,35.3891,35.3891,35.265,35.3453,77800.0
2011-08-03 12:10:00,48.44,48.46,48.29,48.29,71400.0,35.3526,35.3672,35.2432,35.2432,71400.0
2011-08-03 12:20:00,48.28,48.38,48.22,48.38,42000.0,35.2359,35.3088,35.1921,35.3088,42000.0
2011-08-03 12:30:00,48.38,48.51,48.29,48.48,56200.0,35.3088,35.4037,35.2432,35.3818,56200.0
2011-08-03 12:40:00,48.49,48.52,48.43,48.52,33200.0,35.3891,35.411,35.3453,35.411,33200.0
2011-08-03 12:50:00,48.56,48.68,48.5,48.6,84600.0,35.4402,35.5278,35.3964,35.4694,84600.0
2011-08-03 13:00:00,48.58,48.62,48.43,48.49,131600.0,35.4548,35.484,35.3453,35.3891,131600.0
2011-08-03 13:10:00,48.49,48.55,48.46,48.48,74400.0,35.3891,35.4329,35.3672,35.3818,74400.0
2011-08-03 13:20:00,48.47,48.6,48.43,48.51,101800.0,35.3745,35.4694,35.3453,35.4037,101800.0
2011-08-03 13:30:00,48.52,48.59,48.42,48.51,159000.0,35.411,35.4621,35.338,35.4037,159000.0
2011-08-03 13:40:00,48.5,48.7,48.48,48.66,217400.0,35.3964,35.5424,35.3818,35.5132,217400.0
2011-08-03 13:50:00,48.65,48.68,48.49,48.67,146000.0,35.5059,35.5278,35.3891,35.5205,146000.0
2011-08-03 14:00:00,48.67,48.72,48.52,48.52,163600.0,35.5205,35.557,35.411,35.411,163600.0
2011-08-03 14:10:00,48.57,48.67,48.49,48.5,107400.0,35.4475,35.5205,35.3891,35.3964,107400.0
2011-08-03 14:20:00,48.51,48.57,48.33,48.38,118800.0,35.4037,35.4475,35.2723,35.3088,118800.0
2011-08-03 14:30:00,48.37,48.47,48.33,48.37,60200.0,35.3015,35.3745,35.2723,35.3015,60200.0
2011-08-03 14:40:00,48.35,48.55,48.34,48.52,202800.0,35.2869,35.4329,35.2796,35.411,202800.0
2011-08-03 14:50:00,48.51,48.56,48.33,48.55,105200.0,35.4037,35.4402,35.2723,35.4329,105200.0
2011-08-03 15:00:00,48.53,48.65,48.52,48.55,139000.0,35.4183,35.5059,35.411,35.4329,139000.0
2011-08-03 15:10:00,48.52,48.69,48.51,48.69,220600.0,35.411,35.5351,35.4037,35.5351,220600.0
2011-08-03 15:20:00,48.69,48.8,48.65,48.71,325600.0,35.5351,35.6154,35.5059,35.5497,325600.0
2011-08-03 15:30:00,48.7,48.82,48.66,48.81,221400.0,35.5424,35.63,35.5132,35.6227,221400.0
2011-08-03 15:40:00,48.81,48.93,48.79,48.88,352600.0,35.6227,35.7102,35.6081,35.6737,352600.0
2011-08-03 15:50:00,48.88,49.01,48.84,48.98,499400.0,35.6737,35.7686,35.6446,35.7467,499400.0
2011-08-04 09:30:00,48.26,48.26,47.67,47.67,143600.0,35.2213,35.2213,34.7907,34.7907,143600.0
2011-08-04 09:40:00,47.67,47.75,47.52,47.54,125400.0,34.7907,34.849,34.6812,34.6958,125400.0
2011-08-04 09:50:00,47.52,47.65,47.29,47.63,227800.0,34.6812,34.7761,34.5133,34.7615,227800.0
2011-08-04 10:00:00,47.58,47.86,47.58,47.63,181400.0,34.725,34.9293,34.725,34.7615,181400.0
2011-08-04 10:10:00,47.63,47.77,47.56,47.63,189000.0,34.7615,34.8636,34.7104,34.7615,189000.0
2011-08-04 10:20:00,47.63,47.85,47.63,47.84,169400.0,34.7615,34.922,34.7615,34.9147,169400.0
2011-08-04 10:30:00,47.8,47.9,47.7,47.83,163400.0,34.8855,34.9585,34.8126,34.9074,163400.0
2011-08-04 10:40:00,47.79,47.83,47.38,47.56,167000.0,34.8782,34.9074,34.579,34.7104,167000.0
2011-08-04 10:50:00,47.52,47.52,47.12,47.22,136600.0,34.6812,34.6812,34.3893,34.4622,136600.0
2011-08-04 11:00:00,47.19,47.26,46.94,47.22,177400.0,34.4403,34.4914,34.2579,34.4622,177400.0
2011-08-04 11:10:00,47.21,47.27,46.8,47.19,254000.0,34.4549,34.4987,34.1557,34.4403,254000.0
2011-08-04 11:20:00,47.22,47.4,46.79,46.79,149000.0,34.4622,34.5936,34.1484,34.1484,149000.0
2011-08-04 11:30:00,46.81,47.06,46.74,46.91,204400.0,34.163,34.3455,34.1119,34.236,204400.0
2011-08-04 11:40:00,46.93,46.93,46.31,46.33,265800.0,34.2506,34.2506,33.7981,33.8127,265800.0
2011-08-04 11:50:00,46.36,46.88,46.34,46.85,160800.0,33.8346,34.2141,33.82,34.1922,160800.0
2011-08-04 12:00:00,46.85,46.99,46.7,46.93,167400.0,34.1922,34.2944,34.0827,34.2506,167400.0
2011-08-04 12:10:00,46.88,47.2,46.86,47.18,125400.0,34.2141,34.4476,34.1995,34.433,125400.0
2011-08-04 12:20:00,47.15,47.22,46.95,47.1,83200.0,34.4112,34.4622,34.2652,34.3747,83200.0
2011-08-04 12:30:00,47.1,47.27,47.1,47.24,171400.0,34.3747,34.4987,34.3747,34.4768,171400.0
2011-08-04 12:40:00,47.25,47.38,47.2,47.33,120000.0,34.4841,34.579,34.4476,34.5425,120000.0
2011-08-04 12:50:00,47.31,47.32,47.01,47.01,90200.0,34.5279,34.5352,34.309,34.309,90200.0
2011-08-04 13:00:00,47.02,47.15,46.95,47.01,119200.0,34.3163,34.4112,34.2652,34.309,119200.0
2011-08-04 13:10:00,47.01,47.05,46.75,46.82,143600.0,34.309,34.3382,34.1192,34.1703,143600.0
2011-08-04 13:20:00,46.81,46.98,46.73,46.89,132200.0,34.163,34.2871,34.1046,34.2214,132200.0
2011-08-04 13:30:00,46.89,46.98,46.76,46.79,109000.0,34.2214,34.2871,34.1265,34.1484,109000.0
2011-08-04 13:40:00,46.81,46.81,46.4,46.51,169600.0,34.163,34.163,33.8638,33.9441,169600.0
2011-08-04 13:50:00,46.49,46.56,46.41,46.45,141600.0,33.9295,33.9806,33.8711,33.9003,141600.0
2011-08-04 14:00:00,46.46,46.52,46.0,46.09,386000.0,33.9076,33.9514,33.5719,33.6375,386000.0
2011-08-04 14:10:00,46.08,46.26,46.03,46.13,297400.0,33.6302,33.7616,33.5938,33.6667,297400.0
2011-08-04 14:20:00,46.14,46.21,45.87,45.93,176200.0,33.674,33.7251,33.477,33.5208,176200.0
2011-08-04 14:30:00,45.89,46.56,45.88,46.56,190200.0,33.4916,33.9806,33.4843,33.9806,190200.0
2011-08-04 14:40:00,46.56,46.84,46.41,46.61,225400.0,33.9806,34.1849,33.8711,34.017,225400.0
2011-08-04 14:50:00,46.61,46.61,46.42,46.42,150000.0,34.017,34.017,33.8784,33.8784,150000.0
2011-08-04 15:00:00,46.41,46.74,46.34,46.49,291000.0,33.8711,34.1119,33.82,33.9295,291000.0
2011-08-04 15:10:00,46.52,46.6,46.27,46.31,205400.0,33.9514,34.0098,33.7689,33.7981,205400.0
2011-08-04 15:20:00,46.31,46.41,46.07,46.07,241400.0,33.7981,33.8711,33.6229,33.6229,241400.0
2011-08-04 15:30:00,46.06,46.12,45.89,46.09,348000.0,33.6156,33.6594,33.4916,33.6375,348000.0
2011-08-04 15:40:00,46.09,46.1,45.73,45.99,597200.0,33.6375,33.6448,33.3748,33.5646,597200.0
2011-08-04 15:50:00,45.99,46.13,45.74,46.07,903000.0,33.5646,33.6667,33.3821,33.6229,903000.0
2011-08-05 09:30:00,49.28,50.61,48.83,49.97,1524400.0,35.9657,36.9363,35.6373,36.4693,1524400.0
2011-08-05 09:40:00,49.99,50.37,49.81,49.99,890800.0,36.4839,36.7612,36.3525,36.4839,890800.0
2011-08-05 09:50:00,49.97,50.17,48.13,48.17,1388400.0,36.4693,36.6152,35.1264,35.1556,1388400.0
2011-08-05 10:00:00,48.19,48.97,48.12,48.62,650000.0,35.1702,35.7394,35.1191,35.484,650000.0
2011-08-05 10:10:00,48.66,49.18,47.96,49.1,541400.0,35.5132,35.8927,35.0023,35.8343,541400.0
2011-08-05 10:20:00,49.17,50.06,48.94,48.96,477800.0,35.8854,36.5349,35.7175,35.7321,477800.0
2011-08-05 10:30:00,49.0,49.66,48.87,49.34,294200.0,35.7613,36.243,35.6664,36.0095,294200.0
2011-08-05 10:40:00,49.31,49.33,48.74,48.93,301000.0,35.9876,36.0022,35.5716,35.7102,301000.0
2011-08-05 10:50:00,48.99,49.0,48.45,48.57,370400.0,35.754,35.7613,35.3599,35.4475,370400.0
2011-08-05 11:00:00,48.58,48.84,48.45,48.77,343800.0,35.4548,35.6446,35.3599,35.5935,343800.0
2011-08-05 11:10:00,48.69,48.77,48.2,48.46,308400.0,35.5351,35.5935,35.1775,35.3672,308400.0
2011-08-05 11:20:00,48.46,48.46,47.88,48.07,628400.0,35.3672,35.3672,34.9439,35.0826,628400.0
2011-08-05 11:30:00,48.05,48.15,47.92,47.97,290800.0,35.068,35.141,34.9731,35.0096,290800.0
2011-08-05 11:40:00,47.95,47.98,47.3,47.35,339800.0,34.995,35.0169,34.5206,34.5571,339800.0
2011-08-05 11:50:00,47.34,47.57,46.94,46.97,424000.0,34.5498,34.7177,34.2579,34.2798,424000.0
2011-08-05 12:00:00,46.93,47.13,46.7,47.09,299000.0,34.2506,34.3966,34.0827,34.3674,299000.0
2011-08-05 12:10:00,47.09,47.85,47.05,47.77,519200.0,34.3674,34.922,34.3382,34.8636,519200.0
2011-08-05 12:20:00,47.77,48.16,47.56,47.82,339200.0,34.8636,35.1483,34.7104,34.9001,339200.0
2011-08-05 12:30:00,47.82,48.45,47.75,48.34,280600.0,34.9001,35.3599,34.849,35.2796,280600.0
2011-08-05 12:40:00,48.34,48.6,48.05,48.57,431400.0,35.2796,35.4694,35.068,35.4475,431400.0
2011-08-05 12:50:00,48.52,48.88,48.49,48.56,335400.0,35.411,35.6737,35.3891,35.4402,335400.0
2011-08-05 13:00:00,48.54,48.82,47.91,48.27,273600.0,35.4256,35.63,34.9658,35.2286,273600.0
2011-08-05 13:10:00,48.27,48.76,48.26,48.69,123800.0,35.2286,35.5862,35.2213,35.5351,123800.0
2011-08-05 13:20:00,48.7,48.77,48.52,48.58,150000.0,35.5424,35.5935,35.411,35.4548,150000.0
2011-08-05 13:30:00,48.6,48.66,48.29,48.4,175800.0,35.4694,35.5132,35.2432,35.3234,175800.0
2011-08-05 13:40:00,48.4,48.72,48.25,48.66,271800.0,35.3234,35.557,35.214,35.5132,271800.0
2011-08-05 13:50:00,48.67,49.1,48.63,48.98,235800.0,35.5205,35.8343,35.4913,35.7467,235800.0
2011-08-05 14:00:00,48.97,49.06,48.72,48.85,343800.0,35.7394,35.8051,35.557,35.6519,343800.0
2011-08-05 14:10:00,48.83,48.94,48.63,48.92,459800.0,35.6373,35.7175,35.4913,35.7029,459800.0
2011-08-05 14:20:00,48.93,48.99,48.77,48.85,165800.0,35.7102,35.754,35.5935,35.6519,165800.0
2011-08-05 14:30:00,48.84,49.04,48.66,49.02,170000.0,35.6446,35.7905,35.5132,35.7759,170000.0
2011-08-05 14:40:00,49.02,49.09,48.71,48.73,178400.0,35.7759,35.827,35.5497,35.5643,178400.0
2011-08-05 14:50:00,48.71,48.77,48.25,48.27,218600.0,35.5497,35.5935,35.214,35.2286,218600.0
2011-08-05 15:00:00,48.27,48.38,47.63,47.74,390800.0,35.2286,35.3088,34.7615,34.8417,390800.0
2011-08-05 15:10:00,47.77,47.99,47.62,47.71,289200.0,34.8636,35.0242,34.7542,34.8199,289200.0
2011-08-05 15:20:00,47.7,48.24,47.65,47.76,331800.0,34.8126,35.2067,34.7761,34.8563,331800.0
2011-08-05 15:30:00,47.75,47.94,47.55,47.92,370800.0,34.849,34.9877,34.7031,34.9731,370800.0
2011-08-05 15:40:00,47.91,48.07,47.54,47.72,481000.0,34.9658,35.0826,34.6958,34.8272,481000.0
2011-08-05 15:50:00,47.71,48.09,47.7,47.96,665400.0,34.8199,35.0972,34.8126,35.0023,665400.0
2011-08-08 09:30:00,46.8,46.82,45.46,46.43,777600.0,34.1557,34.1703,33.1778,33.8857,777600.0
2011-08-08 09:40:00,46.43,46.51,46.08,46.31,405200.0,33.8857,33.9441,33.6302,33.7981,405200.0
2011-08-08 09:50:00,46.29,46.87,46.17,46.7,327200.0,33.7835,34.2068,33.6959,34.0827,327200.0
2011-08-08 10:00:00,46.66,46.91,46.49,46.62,224800.0,34.0535,34.236,33.9295,34.0243,224800.0
2011-08-08 10:10:00,46.59,46.6,46.2,46.29,268800.0,34.0025,34.0098,33.7178,33.7835,268800.0
2011-08-08 10:20:00,46.26,46.27,45.67,45.73,218400.0,33.7616,33.7689,33.331,33.3748,218400.0
2011-08-08 10:30:00,45.72,45.96,45.4,45.73,305000.0,33.3675,33.5427,33.134,33.3748,305000.0
2011-08-08 10:40:00,45.72,46.19,45.59,46.15,203200.0,33.3675,33.7105,33.2726,33.6813,203200.0
2011-08-08 10:50:00,46.18,46.21,45.79,45.87,129600.0,33.7032,33.7251,33.4186,33.477,129600.0
2011-08-08 11:00:00,45.84,46.3,45.73,46.24,189200.0,33.4551,33.7908,33.3748,33.747,189200.0
2011-08-08 11:10:00,46.24,46.44,45.98,46.02,229200.0,33.747,33.893,33.5573,33.5865,229200.0
2011-08-08 11:20:00,46.06,46.06,45.68,45.79,267600.0,33.6156,33.6156,33.3383,33.4186,267600.0
2011-08-08 11:30:00,45.77,45.85,45.59,45.76,129200.0,33.404,33.4624,33.2726,33.3967,129200.0
2011-08-08 11:40:00,45.74,46.33,45.74,46.3,482400.0,33.3821,33.8127,33.3821,33.7908,482400.0
2011-08-08 11:50:00,46.29,46.42,46.17,46.19,77000.0,33.7835,33.8784,33.6959,33.7105,77000.0
2011-08-08 12:00:00,46.2,46.31,46.02,46.26,145000.0,33.7178,33.7981,33.5865,33.7616,145000.0
2011-08-08 12:10:00,46.23,46.41,45.96,46.01,182000.0,33.7397,33.8711,33.5427,33.5792,182000.0
2011-08-08 12:20:00,45.98,46.33,45.88,46.02,86400.0,33.5573,33.8127,33.4843,33.5865,86400.0
2011-08-08 12:30:00,46.02,46.15,45.95,45.95,101400.0,33.5865,33.6813,33.5354,33.5354,101400.0
2011-08-08 12:40:00,45.95,46.31,45.93,46.1,168800.0,33.5354,33.7981,33.5208,33.6448,168800.0
2011-08-08 12:50:00,46.08,46.35,45.86,45.86,108400.0,33.6302,33.8273,33.4697,33.4697,108400.0
2011-08-08 13:00:00,45.91,46.05,45.76,45.76,83600.0,33.5062,33.6083,33.3967,33.3967,83600.0
2011-08-08 13:10:00,45.76,45.84,45.52,45.65,145600.0,33.3967,33.4551,33.2215,33.3164,145600.0
2011-08-08 13:20:00,45.65,45.79,45.51,45.7,252200.0,33.3164,33.4186,33.2142,33.3529,252200.0
2011-08-08 13:30:00,45.65,45.68,45.27,45.31,110400.0,33.3164,33.3383,33.0391,33.0683,110400.0
2011-08-08 13:40:00,45.31,45.35,45.03,45.07,155400.0,33.0683,33.0975,32.8639,32.8931,155400.0
2011-08-08 13:50:00,45.09,45.31,44.93,44.93,222200.0,32.9077,33.0683,32.7909,32.7909,222200.0
2011-08-08 14:00:00,44.98,45.17,44.88,44.98,237200.0,32.8274,32.9661,32.7545,32.8274,237200.0
2011-08-08 14:10:00,44.98,45.08,44.24,44.52,280000.0,32.8274,32.9004,32.2874,32.4917,280000.0
2011-08-08 14:20:00,44.52,44.55,43.53,44.12,237800.0,32.4917,32.5136,31.7692,32.1998,237800.0
2011-08-08 14:30:00,44.14,44.63,44.02,44.22,221800.0,32.2144,32.572,32.1268,32.2728,221800.0
2011-08-08 14:40:00,44.25,44.57,44.06,44.26,253800.0,32.2947,32.5282,32.156,32.302,253800.0
2011-08-08 14:50:00,44.24,44.48,44.11,44.27,201600.0,32.2874,32.4625,32.1925,32.3093,201600.0
2011-08-08 15:00:00,44.26,44.73,44.24,44.72,230400.0,32.302,32.645,32.2874,32.6377,230400.0
2011-08-08 15:10:00,44.72,45.47,44.69,45.29,365400.0,32.6377,33.1851,32.6158,33.0537,365400.0
2011-08-08 15:20:00,45.26,45.3,44.96,44.97,366800.0,33.0318,33.061,32.8128,32.8201,366800.0
2011-08-08 15:30:00,44.96,45.02,44.58,44.73,546200.0,32.8128,32.8566,32.5355,32.645,546200.0
2011-08-08 15:40:00,44.77,44.94,44.31,44.38,707400.0,32.6742,32.7982,32.3385,32.3895,707400.0
2011-08-08 15:50:00,44.38,44.81,44.27,44.3,914200.0,32.3895,32.7034,32.3093,32.3312,914200.0
2011-08-09 09:30:00,45.0,45.48,44.83,44.84,639400.0,32.842,33.1923,32.718,32.7253,639400.0
2011-08-09 09:40:00,44.84,44.94,44.3,44.71,343800.0,32.7253,32.7982,32.3312,32.6304,343800.0
2011-08-09 09:50:00,44.67,45.3,44.67,45.09,408000.0,32.6012,33.061,32.6012,32.9077,408000.0
2011-08-09 10:00:00,45.06,45.42,44.99,45.18,580000.0,32.8858,33.1486,32.8347,32.9734,580000.0
2011-08-09 10:10:00,45.21,45.67,45.02,45.59,438200.0,32.9953,33.331,32.8566,33.2726,438200.0
2011-08-09 10:20:00,45.6,45.82,45.4,45.79,322600.0,33.2799,33.4405,33.134,33.4186,322600.0
2011-08-09 10:30:00,45.8,45.87,45.54,45.54,267000.0,33.4259,33.477,33.2361,33.2361,267000.0
2011-08-09 10:40:00,45.53,45.6,45.4,45.49,372400.0,33.2288,33.2799,33.134,33.1996,372400.0
2011-08-09 10:50:00,45.5,45.69,45.44,45.52,328200.0,33.2069,33.3456,33.1632,33.2215,328200.0
2011-08-09 11:00:00,45.49,45.57,45.06,45.06,320200.0,33.1996,33.258,32.8858,32.8858,320200.0
2011-08-09 11:10:00,45.06,45.09,44.87,45.02,284600.0,32.8858,32.9077,32.7472,32.8566,284600.0
2011-08-09 11:20:00,45.02,45.17,44.97,45.15,485600.0,32.8566,32.9661,32.8201,32.9515,485600.0
2011-08-09 11:30:00,45.13,45.68,45.08,45.54,427400.0,32.9369,33.3383,32.9004,33.2361,427400.0
2011-08-09 11:40:00,45.51,45.56,45.38,45.44,154400.0,33.2142,33.2507,33.1194,33.1632,154400.0
2011-08-09 11:50:00,45.45,45.81,45.44,45.79,201200.0,33.1705,33.4332,33.1632,33.4186,201200.0
2011-08-09 12:00:00,45.79,45.95,45.54,45.74,233000.0,33.4186,33.5354,33.2361,33.3821,233000.0
2011-08-09 12:10:00,45.76,45.78,45.57,45.6,187000.0,33.3967,33.4113,33.258,33.2799,187000.0
2011-08-09 12:20:00,45.6,45.77,45.56,45.62,178200.0,33.2799,33.404,33.2507,33.2945,178200.0
2011-08-09 12:30:00,45.63,45.73,45.61,45.63,306800.0,33.3018,33.3748,33.2872,33.3018,306800.0
2011-08-09 12:40:00,45.63,45.64,45.49,45.52,249400.0,33.3018,33.3091,33.1996,33.2215,249400.0
2011-08-09 12:50:00,45.52,45.52,45.24,45.24,146000.0,33.2215,33.2215,33.0172,33.0172,146000.0
2011-08-09 13:00:00,45.26,45.26,45.09,45.19,189000.0,33.0318,33.0318,32.9077,32.9807,189000.0
2011-08-09 13:10:00,45.19,45.23,45.1,45.17,123200.0,32.9807,33.0099,32.915,32.9661,123200.0
2011-08-09 13:20:00,45.16,45.18,44.96,44.99,277000.0,32.9588,32.9734,32.8128,32.8347,277000.0
2011-08-09 13:30:00,45.01,45.06,44.62,44.63,229000.0,32.8493,32.8858,32.5647,32.572,229000.0
2011-08-09 13:40:00,44.63,44.72,44.52,44.57,263600.0,32.572,32.6377,32.4917,32.5282,263600.0
2011-08-09 13:50:00,44.57,44.64,44.25,44.4,175200.0,32.5282,32.5793,32.2947,32.4041,175200.0
2011-08-09 14:00:00,44.4,44.52,44.25,44.29,199400.0,32.4041,32.4917,32.2947,32.3239,199400.0
2011-08-09 14:10:00,44.28,45.21,44.25,44.83,335800.0,32.3166,32.9953,32.2947,32.718,335800.0
2011-08-09 14:20:00,44.78,44.78,44.16,44.62,511600.0,32.6815,32.6815,32.229,32.5647,511600.0
2011-08-09 14:30:00,44.65,44.67,43.96,43.96,450000.0,32.5866,32.6012,32.083,32.083,450000.0
2011-08-09 14:40:00,43.96,43.99,43.05,43.54,810400.0,32.083,32.1049,31.4189,31.7765,810400.0
2011-08-09 14:50:00,43.53,44.1,43.51,43.66,504600.0,31.7692,32.1852,31.7546,31.8641,504600.0
2011-08-09 15:00:00,43.63,43.9,43.38,43.73,415600.0,31.8422,32.0392,31.6597,31.9152,415600.0
2011-08-09 15:10:00,43.66,44.71,43.65,44.56,424600.0,31.8641,32.6304,31.8568,32.5209,424600.0
2011-08-09 15:20:00,44.54,44.84,44.33,44.66,406200.0,32.5063,32.7253,32.3531,32.5939,406200.0
2011-08-09 15:30:00,44.63,44.73,44.25,44.57,276000.0,32.572,32.645,32.2947,32.5282,276000.0
2011-08-09 15:40:00,44.57,45.16,44.54,44.99,502800.0,32.5282,32.9588,32.5063,32.8347,502800.0
2011-08-09 15:50:00,44.99,45.49,44.9,45.46,1074800.0,32.8347,33.1996,32.7691,33.1778,1074800.0
2011-08-10 09:30:00,45.31,45.37,44.02,45.08,560400.0,33.0683,33.1121,32.1268,32.9004,560400.0
2011-08-10 09:40:00,45.16,45.54,44.88,45.29,544800.0,32.9588,33.2361,32.7545,33.0537,544800.0
2011-08-10 09:50:00,45.3,45.32,44.88,44.98,211200.0,33.061,33.0756,32.7545,32.8274,211200.0
2011-08-10 10:00:00,45.04,45.34,44.76,45.05,332800.0,32.8712,33.0902,32.6669,32.8785,332800.0
2011-08-10 10:10:00,45.06,45.08,44.51,44.78,306800.0,32.8858,32.9004,32.4844,32.6815,306800.0
2011-08-10 10:20:00,44.78,44.99,44.52,44.88,192200.0,32.6815,32.8347,32.4917,32.7545,192200.0
2011-08-10 10:30:00,44.94,45.37,44.71,44.85,435600.0,32.7982,33.1121,32.6304,32.7326,435600.0
2011-08-10 10:40:00,44.88,45.01,44.47,44.61,217800.0,32.7545,32.8493,32.4552,32.5574,217800.0
2011-08-10 10:50:00,44.62,44.79,44.3,44.6,191000.0,32.5647,32.6888,32.3312,32.5501,191000.0
2011-08-10 11:00:00,44.59,44.63,44.05,44.26,193600.0,32.5428,32.572,32.1487,32.302,193600.0
2011-08-10 11:10:00,44.24,44.6,44.22,44.42,155000.0,32.2874,32.5501,32.2728,32.4187,155000.0
2011-08-10 11:20:00,44.39,44.49,44.21,44.34,278800.0,32.3968,32.4698,32.2655,32.3604,278800.0
2011-08-10 11:30:00,44.38,44.51,44.05,44.13,351400.0,32.3895,32.4844,32.1487,32.2071,351400.0
2011-08-10 11:40:00,44.12,44.56,44.08,44.1,154000.0,32.1998,32.5209,32.1706,32.1852,154000.0
2011-08-10 11:50:00,44.13,44.63,44.12,44.42,91000.0,32.2071,32.572,32.1998,32.4187,91000.0
2011-08-10 12:00:00,44.4,44.69,44.22,44.49,94200.0,32.4041,32.6158,32.2728,32.4698,94200.0
2011-08-10 12:10:00,44.48,44.83,44.35,44.83,82000.0,32.4625,32.718,32.3676,32.718,82000.0
2011-08-10 12:20:00,44.82,44.83,44.35,44.35,144800.0,32.7107,32.718,32.3676,32.3676,144800.0
2011-08-10 12:30:00,44.35,44.52,44.13,44.24,73600.0,32.3676,32.4917,32.2071,32.2874,73600.0
2011-08-10 12:40:00,44.24,44.56,44.06,44.44,121800.0,32.2874,32.5209,32.156,32.4333,121800.0
2011-08-10 12:50:00,44.43,44.76,44.41,44.68,78000.0,32.426,32.6669,32.4114,32.6085,78000.0
2011-08-10 13:00:00,44.69,44.79,44.41,44.52,218600.0,32.6158,32.6888,32.4114,32.4917,218600.0
2011-08-10 13:10:00,44.51,44.63,44.29,44.32,128200.0,32.4844,32.572,32.3239,32.3458,128200.0
2011-08-10 13:20:00,44.31,44.39,44.09,44.26,201400.0,32.3385,32.3968,32.1779,32.302,201400.0
2011-08-10 13:30:00,44.24,44.43,44.14,44.33,92200.0,32.2874,32.426,32.2144,32.3531,92200.0
2011-08-10 13:40:00,44.33,44.67,44.25,44.63,227400.0,32.3531,32.6012,32.2947,32.572,227400.0
2011-08-10 13:50:00,44.57,44.91,44.57,44.91,167400.0,32.5282,32.7763,32.5282,32.7763,167400.0
2011-08-10 14:00:00,44.89,45.34,44.71,45.16,315600.0,32.7618,33.0902,32.6304,32.9588,315600.0
2011-08-10 14:10:00,45.22,45.38,44.85,45.02,433000.0,33.0026,33.1194,32.7326,32.8566,433000.0
2011-08-10 14:20:00,45.04,45.27,44.93,45.06,365800.0,32.8712,33.0391,32.7909,32.8858,365800.0
2011-08-10 14:30:00,45.09,45.2,44.79,44.87,301600.0,32.9077,32.988,32.6888,32.7472,301600.0
2011-08-10 14:40:00,44.87,45.15,44.85,44.98,138000.0,32.7472,32.9515,32.7326,32.8274,138000.0
2011-08-10 14:50:00,44.98,44.99,44.66,44.72,253600.0,32.8274,32.8347,32.5939,32.6377,253600.0
2011-08-10 15:00:00,44.72,44.81,44.38,44.38,195600.0,32.6377,32.7034,32.3895,32.3895,195600.0
2011-08-10 15:10:00,44.43,44.58,44.21,44.42,180200.0,32.426,32.5355,32.2655,32.4187,180200.0
2011-08-10 15:20:00,44.41,44.85,44.31,44.36,267000.0,32.4114,32.7326,32.3385,32.3749,267000.0
2011-08-10 15:30:00,44.38,44.38,43.94,44.34,389200.0,32.3895,32.3895,32.0684,32.3604,389200.0
2011-08-10 15:40:00,44.37,44.59,43.93,44.01,491200.0,32.3822,32.5428,32.0611,32.1195,491200.0
2011-08-10 15:50:00,44.01,44.04,43.34,43.49,1162600.0,32.1195,32.1414,31.6305,31.74,1162600.0
2011-08-11 09:30:00,43.98,44.87,43.95,44.13,233800.0,32.0976,32.7472,32.0757,32.2071,233800.0
2011-08-11 09:40:00,44.17,44.24,43.62,43.8,171000.0,32.2363,32.2874,31.8349,31.9662,171000.0
2011-08-11 09:50:00,43.77,44.04,43.48,43.72,131000.0,31.9444,32.1414,31.7327,31.9079,131000.0
2011-08-11 10:00:00,43.75,44.11,43.67,43.98,256000.0,31.9298,32.1925,31.8714,32.0976,256000.0
2011-08-11 10:10:00,43.92,44.35,43.7,44.27,133000.0,32.0538,32.3676,31.8933,32.3093,133000.0
2011-08-11 10:20:00,44.27,44.43,44.15,44.24,122600.0,32.3093,32.426,32.2217,32.2874,122600.0
2011-08-11 10:30:00,44.23,44.45,44.02,44.41,206600.0,32.2801,32.4406,32.1268,32.4114,206600.0
2011-08-11 10:40:00,44.38,44.91,44.34,44.89,151200.0,32.3895,32.7763,32.3604,32.7618,151200.0
2011-08-11 10:50:00,44.9,45.07,44.73,44.73,206800.0,32.7691,32.8931,32.645,32.645,206800.0
2011-08-11 11:00:00,44.75,45.08,44.69,44.99,162600.0,32.6596,32.9004,32.6158,32.8347,162600.0
2011-08-11 11:10:00,44.95,45.06,44.83,45.03,146000.0,32.8055,32.8858,32.718,32.8639,146000.0
2011-08-11 11:20:00,45.06,45.06,44.73,44.91,176400.0,32.8858,32.8858,32.645,32.7763,176400.0
2011-08-11 11:30:00,44.91,45.01,44.6,44.81,107200.0,32.7763,32.8493,32.5501,32.7034,107200.0
2011-08-11 11:40:00,44.81,45.06,44.77,44.97,149000.0,32.7034,32.8858,32.6742,32.8201,149000.0
2011-08-11 11:50:00,44.99,45.22,44.91,44.96,131800.0,32.8347,33.0026,32.7763,32.8128,131800.0
2011-08-11 12:00:00,44.99,45.23,44.81,45.15,163200.0,32.8347,33.0099,32.7034,32.9515,163200.0
2011-08-11 12:10:00,45.16,45.21,44.97,45.09,184000.0,32.9588,32.9953,32.8201,32.9077,184000.0
2011-08-11 12:20:00,45.09,45.16,44.82,44.95,84200.0,32.9077,32.9588,32.7107,32.8055,84200.0
2011-08-11 12:30:00,44.95,45.04,44.91,45.01,267000.0,32.8055,32.8712,32.7763,32.8493,267000.0
2011-08-11 12:40:00,45.02,45.49,44.99,45.36,145200.0,32.8566,33.1996,32.8347,33.1048,145200.0
2011-08-11 12:50:00,45.4,45.98,45.27,45.97,260400.0,33.134,33.5573,33.0391,33.55,260400.0
2011-08-11 13:00:00,45.97,46.05,45.79,45.88,372800.0,33.55,33.6083,33.4186,33.4843,372800.0
2011-08-11 13:10:00,45.92,46.15,45.85,45.87,173400.0,33.5135,33.6813,33.4624,33.477,173400.0
2011-08-11 13:20:00,45.84,46.13,45.8,45.99,103800.0,33.4551,33.6667,33.4259,33.5646,103800.0
2011-08-11 13:30:00,45.98,45.99,45.76,45.91,206800.0,33.5573,33.5646,33.3967,33.5062,206800.0
2011-08-11 13:40:00,45.88,45.99,45.6,45.77,124200.0,33.4843,33.5646,33.2799,33.404,124200.0
2011-08-11 13:50:00,45.76,45.88,45.63,45.84,83800.0,33.3967,33.4843,33.3018,33.4551,83800.0
2011-08-11 14:00:00,45.83,45.99,45.74,45.93,82200.0,33.4478,33.5646,33.3821,33.5208,82200.0
2011-08-11 14:10:00,45.93,46.24,45.93,45.99,205600.0,33.5208,33.747,33.5208,33.5646,205600.0
2011-08-11 14:20:00,46.0,46.12,45.95,46.05,206400.0,33.5719,33.6594,33.5354,33.6083,206400.0
2011-08-11 14:30:00,46.07,46.07,45.62,45.75,128200.0,33.6229,33.6229,33.2945,33.3894,128200.0
2011-08-11 14:40:00,45.75,45.82,45.58,45.7,117400.0,33.3894,33.4405,33.2653,33.3529,117400.0
2011-08-11 14:50:00,45.68,46.24,45.68,46.12,122000.0,33.3383,33.747,33.3383,33.6594,122000.0
2011-08-11 15:00:00,46.12,46.39,46.05,46.18,184800.0,33.6594,33.8565,33.6083,33.7032,184800.0
2011-08-11 15:10:00,46.19,46.47,46.17,46.44,246000.0,33.7105,33.9149,33.6959,33.893,246000.0
2011-08-11 15:20:00,46.44,46.72,46.42,46.63,353800.0,33.893,34.0973,33.8784,34.0316,353800.0
2011-08-11 15:30:00,46.62,46.96,46.54,46.92,344600.0,34.0243,34.2725,33.966,34.2433,344600.0
2011-08-11 15:40:00,46.92,47.14,46.89,46.98,485600.0,34.2433,34.4039,34.2214,34.2871,485600.0
2011-08-11 15:50:00,46.97,46.98,46.52,46.56,1223600.0,34.2798,34.2871,33.9514,33.9806,1223600.0
2011-08-12 09:30:00,48.39,48.92,47.75,48.41,551000.0,35.3161,35.7029,34.849,35.3307,551000.0
2011-08-12 09:40:00,48.34,48.37,47.92,48.06,185000.0,35.2796,35.3015,34.9731,35.0753,185000.0
2011-08-12 09:50:00,48.05,48.2,47.67,48.02,286400.0,35.068,35.1775,34.7907,35.0461,286400.0
2011-08-12 10:00:00,48.04,48.1,47.29,47.44,287800.0,35.0607,35.1045,34.5133,34.6228,287800.0
2011-08-12 10:10:00,47.45,47.9,47.35,47.77,189200.0,34.6301,34.9585,34.5571,34.8636,189200.0
2011-08-12 10:20:00,47.77,47.88,47.5,47.72,186800.0,34.8636,34.9439,34.6666,34.8272,186800.0
2011-08-12 10:30:00,47.72,47.77,47.51,47.57,185400.0,34.8272,34.8636,34.6739,34.7177,185400.0
2011-08-12 10:40:00,47.57,47.57,46.82,46.82,348000.0,34.7177,34.7177,34.1703,34.1703,348000.0
2011-08-12 10:50:00,46.82,47.29,46.75,47.11,254200.0,34.1703,34.5133,34.1192,34.382,254200.0
2011-08-12 11:00:00,47.08,47.15,46.71,46.84,131400.0,34.3601,34.4112,34.09,34.1849,131400.0
2011-08-12 11:10:00,46.87,47.06,46.87,46.97,117600.0,34.2068,34.3455,34.2068,34.2798,117600.0
2011-08-12 11:20:00,46.96,47.04,46.78,46.91,81400.0,34.2725,34.3309,34.1411,34.236,81400.0
2011-08-12 11:30:00,46.9,47.24,46.85,47.15,77000.0,34.2287,34.4768,34.1922,34.4112,77000.0
2011-08-12 11:40:00,47.1,47.49,47.1,47.28,137400.0,34.3747,34.6593,34.3747,34.506,137400.0
2011-08-12 11:50:00,47.28,47.49,47.24,47.42,77000.0,34.506,34.6593,34.4768,34.6082,77000.0
2011-08-12 12:00:00,47.41,47.55,47.35,47.52,71000.0,34.6009,34.7031,34.5571,34.6812,71000.0
2011-08-12 12:10:00,47.55,47.55,47.38,47.52,105400.0,34.7031,34.7031,34.579,34.6812,105400.0
2011-08-12 12:20:00,47.52,47.58,47.33,47.44,233800.0,34.6812,34.725,34.5425,34.6228,233800.0
2011-08-12 12:30:00,47.45,47.46,47.18,47.24,150800.0,34.6301,34.6374,34.433,34.4768,150800.0
2011-08-12 12:40:00,47.22,47.43,47.22,47.35,91200.0,34.4622,34.6155,34.4622,34.5571,91200.0
2011-08-12 12:50:00,47.35,47.48,47.3,47.47,63000.0,34.5571,34.652,34.5206,34.6447,63000.0
2011-08-12 13:00:00,47.43,47.47,47.37,47.37,56400.0,34.6155,34.6447,34.5717,34.5717,56400.0
2011-08-12 13:10:00,47.37,47.46,47.35,47.43,51800.0,34.5717,34.6374,34.5571,34.6155,51800.0
2011-08-12 13:20:00,47.43,47.6,47.43,47.58,162800.0,34.6155,34.7396,34.6155,34.725,162800.0
2011-08-12 13:30:00,47.57,47.73,47.5,47.66,92000.0,34.7177,34.8345,34.6666,34.7834,92000.0
2011-08-12 13:40:00,47.67,47.83,47.65,47.8,87200.0,34.7907,34.9074,34.7761,34.8855,87200.0
2011-08-12 13:50:00,47.8,47.9,47.63,47.69,84200.0,34.8855,34.9585,34.7615,34.8053,84200.0
2011-08-12 14:00:00,47.71,47.73,47.55,47.61,95200.0,34.8199,34.8345,34.7031,34.7469,95200.0
2011-08-12 14:10:00,47.59,47.63,47.35,47.45,363200.0,34.7323,34.7615,34.5571,34.6301,363200.0
2011-08-12 14:20:00,47.45,47.45,47.07,47.17,116200.0,34.6301,34.6301,34.3528,34.4257,116200.0
2011-08-12 14:30:00,47.15,47.22,46.9,46.9,121600.0,34.4112,34.4622,34.2287,34.2287,121600.0
2011-08-12 14:40:00,46.88,47.08,46.88,47.04,94400.0,34.2141,34.3601,34.2141,34.3309,94400.0
2011-08-12 14:50:00,47.0,47.16,46.9,47.13,152800.0,34.3017,34.4185,34.2287,34.3966,152800.0
2011-08-12 15:00:00,47.13,47.27,46.99,47.0,119600.0,34.3966,34.4987,34.2944,34.3017,119600.0
2011-08-12 15:10:00,47.01,47.11,46.92,46.94,140600.0,34.309,34.382,34.2433,34.2579,140600.0
2011-08-12 15:20:00,46.94,47.01,46.84,46.87,189200.0,34.2579,34.309,34.1849,34.2068,189200.0
2011-08-12 15:30:00,46.88,46.91,46.7,46.83,283000.0,34.2141,34.236,34.0827,34.1776,283000.0
2011-08-12 15:40:00,46.83,46.94,46.74,46.82,306000.0,34.1776,34.2579,34.1119,34.1703,306000.0
2011-08-12 15:50:00,46.85,47.1,46.8,47.05,477800.0,34.1922,34.3747,34.1557,34.3382,477800.0
2011-08-15 09:30:00,47.6,48.12,47.5,48.12,259000.0,34.7396,35.1191,34.6666,35.1191,259000.0
2011-08-15 09:40:00,48.09,48.13,47.96,48.01,162200.0,35.0972,35.1264,35.0023,35.0388,162200.0
2011-08-15 09:50:00,48.01,48.15,47.88,47.88,182200.0,35.0388,35.141,34.9439,34.9439,182200.0
2011-08-15 10:00:00,47.88,48.08,47.81,48.08,130000.0,34.9439,35.0899,34.8928,35.0899,130000.0
2011-08-15 10:10:00,48.05,48.23,48.01,48.19,113200.0,35.068,35.1994,35.0388,35.1702,113200.0
2011-08-15 10:20:00,48.19,48.24,48.03,48.09,170200.0,35.1702,35.2067,35.0534,35.0972,170200.0
2011-08-15 10:30:00,48.11,48.19,47.97,48.03,118400.0,35.1118,35.1702,35.0096,35.0534,118400.0
2011-08-15 10:40:00,48.01,48.04,47.8,47.85,141200.0,35.0388,35.0607,34.8855,34.922,141200.0
2011-08-15 10:50:00,47.86,47.87,47.61,47.66,131200.0,34.9293,34.9366,34.7469,34.7834,131200.0
2011-08-15 11:00:00,47.66,47.74,47.58,47.63,197400.0,34.7834,34.8417,34.725,34.7615,197400.0
2011-08-15 11:10:00,47.63,47.77,47.61,47.68,111800.0,34.7615,34.8636,34.7469,34.798,111800.0
2011-08-15 11:20:00,47.68,47.72,47.58,47.71,154400.0,34.798,34.8272,34.725,34.8199,154400.0
2011-08-15 11:30:00,47.73,47.73,47.47,47.51,175200.0,34.8345,34.8345,34.6447,34.6739,175200.0
2011-08-15 11:40:00,47.51,47.66,47.47,47.61,94000.0,34.6739,34.7834,34.6447,34.7469,94000.0
2011-08-15 11:50:00,47.62,47.66,47.51,47.53,86600.0,34.7542,34.7834,34.6739,34.6885,86600.0
2011-08-15 12:00:00,47.52,47.58,47.33,47.37,132200.0,34.6812,34.725,34.5425,34.5717,132200.0
2011-08-15 12:10:00,47.36,47.55,47.32,47.55,52600.0,34.5644,34.7031,34.5352,34.7031,52600.0
2011-08-15 12:20:00,47.55,47.63,47.48,47.62,84200.0,34.7031,34.7615,34.652,34.7542,84200.0
2011-08-15 12:30:00,47.62,47.77,47.62,47.77,88000.0,34.7542,34.8636,34.7542,34.8636,88000.0
2011-08-15 12:40:00,47.8,47.97,47.76,47.92,77800.0,34.8855,35.0096,34.8563,34.9731,77800.0
2011-08-15 12:50:00,47.92,48.02,47.88,47.97,41600.0,34.9731,35.0461,34.9439,35.0096,41600.0
2011-08-15 13:00:00,47.96,48.06,47.86,47.93,44200.0,35.0023,35.0753,34.9293,34.9804,44200.0
2011-08-15 13:10:00,47.94,47.94,47.68,47.68,92000.0,34.9877,34.9877,34.798,34.798,92000.0
2011-08-15 13:20:00,47.68,47.76,47.64,47.66,51600.0,34.798,34.8563,34.7688,34.7834,51600.0
2011-08-15 13:30:00,47.7,47.72,47.58,47.59,37200.0,34.8126,34.8272,34.725,34.7323,37200.0
2011-08-15 13:40:00,47.6,47.7,47.55,47.55,76600.0,34.7396,34.8126,34.7031,34.7031,76600.0
2011-08-15 13:50:00,47.55,47.71,47.51,47.7,68200.0,34.7031,34.8199,34.6739,34.8126,68200.0
2011-08-15 14:00:00,47.69,47.82,47.62,47.82,143400.0,34.8053,34.9001,34.7542,34.9001,143400.0
2011-08-15 14:10:00,47.8,47.85,47.74,47.84,83000.0,34.8855,34.922,34.8417,34.9147,83000.0
2011-08-15 14:20:00,47.86,47.92,47.82,47.87,100800.0,34.9293,34.9731,34.9001,34.9366,100800.0
2011-08-15 14:30:00,47.83,47.92,47.74,47.74,120400.0,34.9074,34.9731,34.8417,34.8417,120400.0
2011-08-15 14:40:00,47.74,47.89,47.74,47.88,92800.0,34.8417,34.9512,34.8417,34.9439,92800.0
2011-08-15 14:50:00,47.89,47.94,47.79,47.86,36600.0,34.9512,34.9877,34.8782,34.9293,36600.0
2011-08-15 15:00:00,47.9,47.96,47.81,47.88,74400.0,34.9585,35.0023,34.8928,34.9439,74400.0
2011-08-15 15:10:00,47.88,47.93,47.81,47.85,108800.0,34.9439,34.9804,34.8928,34.922,108800.0
2011-08-15 15:20:00,47.87,47.99,47.76,47.8,129800.0,34.9366,35.0242,34.8563,34.8855,129800.0
2011-08-15 15:30:00,47.81,47.98,47.77,47.95,172000.0,34.8928,35.0169,34.8636,34.995,172000.0
2011-08-15 15:40:00,47.96,48.1,47.94,48.05,201400.0,35.0023,35.1045,34.9877,35.068,201400.0
2011-08-15 15:50:00,48.04,48.15,47.99,48.12,299200.0,35.0607,35.141,35.0242,35.1191,299200.0
2011-08-16 09:30:00,47.51,47.85,47.26,47.84,138000.0,34.6739,34.922,34.4914,34.9147,138000.0
2011-08-16 09:40:00,47.85,47.85,47.22,47.22,89800.0,34.922,34.922,34.4622,34.4622,89800.0
2011-08-16 09:50:00,47.24,47.48,47.1,47.3,132000.0,34.4768,34.652,34.3747,34.5206,132000.0
2011-08-16 10:00:00,47.34,47.47,47.26,47.3,98400.0,34.5498,34.6447,34.4914,34.5206,98400.0
2011-08-16 10:10:00,47.34,47.45,47.29,47.36,216400.0,34.5498,34.6301,34.5133,34.5644,216400.0
2011-08-16 10:20:00,47.38,47.55,47.35,47.39,69200.0,34.579,34.7031,34.5571,34.5863,69200.0
2011-08-16 10:30:00,47.42,47.48,47.31,47.45,64600.0,34.6082,34.652,34.5279,34.6301,64600.0
2011-08-16 10:40:00,47.4,47.45,47.25,47.34,128200.0,34.5936,34.6301,34.4841,34.5498,128200.0
2011-08-16 10:50:00,47.35,47.49,47.3,47.49,148400.0,34.5571,34.6593,34.5206,34.6593,148400.0
2011-08-16 11:00:00,47.49,47.52,47.38,47.44,92200.0,34.6593,34.6812,34.579,34.6228,92200.0
2011-08-16 11:10:00,47.44,47.45,47.27,47.35,250800.0,34.6228,34.6301,34.4987,34.5571,250800.0
2011-08-16 11:20:00,47.37,47.48,47.27,47.44,82800.0,34.5717,34.652,34.4987,34.6228,82800.0
2011-08-16 11:30:00,47.43,47.46,47.28,47.33,68400.0,34.6155,34.6374,34.506,34.5425,68400.0
2011-08-16 11:40:00,47.33,47.74,47.28,47.65,174800.0,34.5425,34.8417,34.506,34.7761,174800.0
2011-08-16 11:50:00,47.65,47.65,47.52,47.59,59000.0,34.7761,34.7761,34.6812,34.7323,59000.0
2011-08-16 12:00:00,47.59,47.68,47.44,47.68,84400.0,34.7323,34.798,34.6228,34.798,84400.0
2011-08-16 12:10:00,47.65,47.74,47.32,47.47,227000.0,34.7761,34.8417,34.5352,34.6447,227000.0
2011-08-16 12:20:00,47.45,47.65,47.15,47.17,171800.0,34.6301,34.7761,34.4112,34.4257,171800.0
2011-08-16 12:30:00,47.17,47.42,47.04,47.31,160400.0,34.4257,34.6082,34.3309,34.5279,160400.0
2011-08-16 12:40:00,47.33,47.45,47.06,47.18,99600.0,34.5425,34.6301,34.3455,34.433,99600.0
2011-08-16 12:50:00,47.19,47.24,46.92,46.97,110000.0,34.4403,34.4768,34.2433,34.2798,110000.0
2011-08-16 13:00:00,46.97,47.01,46.56,46.7,222000.0,34.2798,34.309,33.9806,34.0827,222000.0
2011-08-16 13:10:00,46.7,47.01,46.68,46.9,147800.0,34.0827,34.309,34.0681,34.2287,147800.0
2011-08-16 13:20:00,46.92,47.13,46.86,47.01,112400.0,34.2433,34.3966,34.1995,34.309,112400.0
2011-08-16 13:30:00,47.0,47.08,46.95,47.05,87400.0,34.3017,34.3601,34.2652,34.3382,87400.0
2011-08-16 13:40:00,47.06,47.11,46.93,47.04,74600.0,34.3455,34.382,34.2506,34.3309,74600.0
2011-08-16 13:50:00,47.03,47.38,47.01,47.32,113000.0,34.3236,34.579,34.309,34.5352,113000.0
2011-08-16 14:00:00,47.32,47.49,47.32,47.41,104200.0,34.5352,34.6593,34.5352,34.6009,104200.0
2011-08-16 14:10:00,47.44,47.66,47.34,47.37,140000.0,34.6228,34.7834,34.5498,34.5717,140000.0
2011-08-16 14:20:00,47.38,47.4,47.18,47.35,163200.0,34.579,34.5936,34.433,34.5571,163200.0
2011-08-16 14:30:00,47.35,47.4,47.2,47.27,86200.0,34.5571,34.5936,34.4476,34.4987,86200.0
2011-08-16 14:40:00,47.27,47.37,47.21,47.33,118200.0,34.4987,34.5717,34.4549,34.5425,118200.0
2011-08-16 14:50:00,47.35,47.35,47.1,47.12,117400.0,34.5571,34.5571,34.3747,34.3893,117400.0
2011-08-16 15:00:00,47.13,47.33,47.1,47.33,116800.0,34.3966,34.5425,34.3747,34.5425,116800.0
2011-08-16 15:10:00,47.33,47.4,47.2,47.4,124600.0,34.5425,34.5936,34.4476,34.5936,124600.0
2011-08-16 15:20:00,47.4,47.58,47.28,47.55,143400.0,34.5936,34.725,34.506,34.7031,143400.0
2011-08-16 15:30:00,47.55,47.55,47.41,47.45,164800.0,34.7031,34.7031,34.6009,34.6301,164800.0
2011-08-16 15:40:00,47.45,47.65,47.35,47.45,225200.0,34.6301,34.7761,34.5571,34.6301,225200.0
2011-08-16 15:50:00,47.46,47.47,47.24,47.29,355800.0,34.6374,34.6447,34.4768,34.5133,355800.0
2011-08-17 09:30:00,47.63,48.23,47.63,48.07,147200.0,34.7615,35.1994,34.7615,35.0826,147200.0
2011-08-17 09:40:00,48.09,48.52,47.91,48.27,159200.0,35.0972,35.411,34.9658,35.2286,159200.0
2011-08-17 09:50:00,48.26,48.35,48.08,48.1,67600.0,35.2213,35.2869,35.0899,35.1045,67600.0
2011-08-17 10:00:00,48.13,48.14,47.81,47.85,96800.0,35.1264,35.1337,34.8928,34.922,96800.0
2011-08-17 10:10:00,47.85,47.97,47.75,47.85,131200.0,34.922,35.0096,34.849,34.922,131200.0
2011-08-17 10:20:00,47.85,48.05,47.78,48.02,160800.0,34.922,35.068,34.8709,35.0461,160800.0
2011-08-17 10:30:00,48.02,48.02,47.6,47.67,112600.0,35.0461,35.0461,34.7396,34.7907,112600.0
2011-08-17 10:40:00,47.69,47.85,47.67,47.71,26400.0,34.8053,34.922,34.7907,34.8199,26400.0
2011-08-17 10:50:00,47.73,47.79,47.35,47.35,55800.0,34.8345,34.8782,34.5571,34.5571,55800.0
2011-08-17 11:00:00,47.35,47.58,47.33,47.48,66000.0,34.5571,34.725,34.5425,34.652,66000.0
2011-08-17 11:10:00,47.48,47.6,47.44,47.47,106800.0,34.652,34.7396,34.6228,34.6447,106800.0
2011-08-17 11:20:00,47.46,47.51,47.28,47.38,67600.0,34.6374,34.6739,34.506,34.579,67600.0
2011-08-17 11:30:00,47.38,47.45,47.19,47.19,79800.0,34.579,34.6301,34.4403,34.4403,79800.0
2011-08-17 11:40:00,47.2,47.26,47.07,47.16,113600.0,34.4476,34.4914,34.3528,34.4185,113600.0
2011-08-17 11:50:00,47.18,47.26,46.96,46.99,101800.0,34.433,34.4914,34.2725,34.2944,101800.0
2011-08-17 12:00:00,47.0,47.06,46.77,46.84,85800.0,34.3017,34.3455,34.1338,34.1849,85800.0
2011-08-17 12:10:00,46.85,46.92,46.75,46.85,72600.0,34.1922,34.2433,34.1192,34.1922,72600.0
2011-08-17 12:20:00,46.85,47.11,46.85,47.1,76000.0,34.1922,34.382,34.1922,34.3747,76000.0
2011-08-17 12:30:00,47.13,47.28,47.08,47.14,81000.0,34.3966,34.506,34.3601,34.4039,81000.0
2011-08-17 12:40:00,47.15,47.24,47.07,47.13,65600.0,34.4112,34.4768,34.3528,34.3966,65600.0
2011-08-17 12:50:00,47.13,47.18,46.75,46.86,85000.0,34.3966,34.433,34.1192,34.1995,85000.0
2011-08-17 13:00:00,46.85,46.88,46.73,46.88,82000.0,34.1922,34.2141,34.1046,34.2141,82000.0
2011-08-17 13:10:00,46.93,47.09,46.88,47.05,48800.0,34.2506,34.3674,34.2141,34.3382,48800.0
2011-08-17 13:20:00,47.06,47.09,46.77,46.86,62800.0,34.3455,34.3674,34.1338,34.1995,62800.0
2011-08-17 13:30:00,46.85,46.99,46.74,46.78,56200.0,34.1922,34.2944,34.1119,34.1411,56200.0
2011-08-17 13:40:00,46.76,46.76,46.51,46.69,82600.0,34.1265,34.1265,33.9441,34.0754,82600.0
2011-08-17 13:50:00,46.77,46.9,46.68,46.74,118400.0,34.1338,34.2287,34.0681,34.1119,118400.0
2011-08-17 14:00:00,46.76,46.85,46.67,46.74,128200.0,34.1265,34.1922,34.0608,34.1119,128200.0
2011-08-17 14:10:00,46.75,46.85,46.63,46.73,78600.0,34.1192,34.1922,34.0316,34.1046,78600.0
2011-08-17 14:20:00,46.72,46.81,46.55,46.6,84400.0,34.0973,34.163,33.9733,34.0098,84400.0
2011-08-17 14:30:00,46.61,46.72,46.54,46.55,103400.0,34.017,34.0973,33.966,33.9733,103400.0
2011-08-17 14:40:00,46.54,46.71,46.51,46.62,69200.0,33.966,34.09,33.9441,34.0243,69200.0
2011-08-17 14:50:00,46.63,46.88,46.55,46.87,87600.0,34.0316,34.2141,33.9733,34.2068,87600.0
2011-08-17 15:00:00,46.87,46.93,46.75,46.91,116800.0,34.2068,34.2506,34.1192,34.236,116800.0
2011-08-17 15:10:00,46.9,47.05,46.89,47.05,90800.0,34.2287,34.3382,34.2214,34.3382,90800.0
2011-08-17 15:20:00,47.05,47.06,46.9,47.01,113400.0,34.3382,34.3455,34.2287,34.309,113400.0
2011-08-17 15:30:00,47.02,47.04,46.81,46.92,141600.0,34.3163,34.3309,34.163,34.2433,141600.0
2011-08-17 15:40:00,46.93,46.99,46.84,46.98,184600.0,34.2506,34.2944,34.1849,34.2871,184600.0
2011-08-17 15:50:00,46.99,47.04,46.85,46.99,240200.0,34.2944,34.3309,34.1922,34.2944,240200.0
2011-08-18 09:30:00,45.83,45.83,45.04,45.13,268000.0,33.4478,33.4478,32.8712,32.9369,268000.0
2011-08-18 09:40:00,45.13,45.37,45.06,45.29,139800.0,32.9369,33.1121,32.8858,33.0537,139800.0
2011-08-18 09:50:00,45.3,45.65,45.02,45.41,152000.0,33.061,33.3164,32.8566,33.1413,152000.0
2011-08-18 10:00:00,45.38,45.4,44.5,44.66,312000.0,33.1194,33.134,32.4771,32.5939,312000.0
2011-08-18 10:10:00,44.66,44.99,44.57,44.83,128000.0,32.5939,32.8347,32.5282,32.718,128000.0
2011-08-18 10:20:00,44.91,44.93,44.57,44.74,208800.0,32.7763,32.7909,32.5282,32.6523,208800.0
2011-08-18 10:30:00,44.72,44.74,44.55,44.72,86800.0,32.6377,32.6523,32.5136,32.6377,86800.0
2011-08-18 10:40:00,44.74,44.84,44.46,44.79,174800.0,32.6523,32.7253,32.4479,32.6888,174800.0
2011-08-18 10:50:00,44.79,45.12,44.75,45.04,158800.0,32.6888,32.9296,32.6596,32.8712,158800.0
2011-08-18 11:00:00,45.04,45.1,44.75,44.84,92200.0,32.8712,32.915,32.6596,32.7253,92200.0
2011-08-18 11:10:00,44.81,44.97,44.55,44.71,158200.0,32.7034,32.8201,32.5136,32.6304,158200.0
2011-08-18 11:20:00,44.7,44.83,44.62,44.64,131400.0,32.6231,32.718,32.5647,32.5793,131400.0
2011-08-18 11:30:00,44.63,45.04,44.62,44.9,114600.0,32.572,32.8712,32.5647,32.7691,114600.0
2011-08-18 11:40:00,44.91,45.0,44.81,44.95,82200.0,32.7763,32.842,32.7034,32.8055,82200.0
2011-08-18 11:50:00,44.97,44.97,44.76,44.87,66600.0,32.8201,32.8201,32.6669,32.7472,66600.0
2011-08-18 12:00:00,44.88,44.95,44.68,44.7,81000.0,32.7545,32.8055,32.6085,32.6231,81000.0
2011-08-18 12:10:00,44.68,44.98,44.66,44.9,140200.0,32.6085,32.8274,32.5939,32.7691,140200.0
2011-08-18 12:20:00,44.88,44.94,44.79,44.84,75600.0,32.7545,32.7982,32.6888,32.7253,75600.0
2011-08-18 12:30:00,44.84,44.86,44.63,44.71,69000.0,32.7253,32.7399,32.572,32.6304,69000.0
2011-08-18 12:40:00,44.68,44.69,44.49,44.5,263200.0,32.6085,32.6158,32.4698,32.4771,263200.0
2011-08-18 12:50:00,44.51,44.61,44.44,44.6,114000.0,32.4844,32.5574,32.4333,32.5501,114000.0
2011-08-18 13:00:00,44.56,44.6,44.33,44.35,98000.0,32.5209,32.5501,32.3531,32.3676,98000.0
2011-08-18 13:10:00,44.35,44.4,44.26,44.37,74200.0,32.3676,32.4041,32.302,32.3822,74200.0
2011-08-18 13:20:00,44.37,44.43,44.21,44.3,89400.0,32.3822,32.426,32.2655,32.3312,89400.0
2011-08-18 13:30:00,44.28,44.31,44.01,44.06,142400.0,32.3166,32.3385,32.1195,32.156,142400.0
2011-08-18 13:40:00,44.07,44.25,44.02,44.21,100200.0,32.1633,32.2947,32.1268,32.2655,100200.0
2011-08-18 13:50:00,44.2,44.27,44.01,44.1,109800.0,32.2582,32.3093,32.1195,32.1852,109800.0
2011-08-18 14:00:00,44.1,44.33,44.07,44.08,166400.0,32.1852,32.3531,32.1633,32.1706,166400.0
2011-08-18 14:10:00,44.07,44.25,44.02,44.24,123400.0,32.1633,32.2947,32.1268,32.2874,123400.0
2011-08-18 14:20:00,44.24,44.28,44.06,44.08,122600.0,32.2874,32.3166,32.156,32.1706,122600.0
2011-08-18 14:30:00,44.1,44.22,44.04,44.12,116000.0,32.1852,32.2728,32.1414,32.1998,116000.0
2011-08-18 14:40:00,44.12,44.12,44.0,44.02,164000.0,32.1998,32.1998,32.1122,32.1268,164000.0
2011-08-18 14:50:00,44.03,44.06,43.8,43.81,195000.0,32.1341,32.156,31.9662,31.9735,195000.0
2011-08-18 15:00:00,43.8,43.91,43.73,43.82,219000.0,31.9662,32.0465,31.9152,31.9808,219000.0
2011-08-18 15:10:00,43.81,43.94,43.72,43.81,159800.0,31.9735,32.0684,31.9079,31.9735,159800.0
2011-08-18 15:20:00,43.81,43.94,43.72,43.9,212000.0,31.9735,32.0684,31.9079,32.0392,212000.0
2011-08-18 15:30:00,43.9,43.96,43.62,43.63,358000.0,32.0392,32.083,31.8349,31.8422,358000.0
2011-08-18 15:40:00,43.63,43.65,43.43,43.54,429000.0,31.8422,31.8568,31.6962,31.7765,429000.0
2011-08-18 15:50:00,43.53,43.92,43.52,43.82,917200.0,31.7692,32.0538,31.7619,31.9808,917200.0
2011-08-19 09:30:00,43.31,44.35,43.25,44.24,634000.0,31.6086,32.3676,31.5648,32.2874,634000.0
2011-08-19 09:40:00,44.24,44.42,43.64,43.67,135000.0,32.2874,32.4187,31.8495,31.8714,135000.0
2011-08-19 09:50:00,43.64,43.96,43.58,43.88,180000.0,31.8495,32.083,31.8057,32.0246,180000.0
2011-08-19 10:00:00,43.93,44.3,43.83,44.23,261200.0,32.0611,32.3312,31.9881,32.2801,261200.0
2011-08-19 10:10:00,44.23,44.62,44.01,44.6,271000.0,32.2801,32.5647,32.1195,32.5501,271000.0
2011-08-19 10:20:00,44.63,44.77,44.36,44.69,189800.0,32.572,32.6742,32.3749,32.6158,189800.0
2011-08-19 10:30:00,44.66,44.71,44.49,44.52,305800.0,32.5939,32.6304,32.4698,32.4917,305800.0
2011-08-19 10:40:00,44.55,44.69,44.46,44.56,171800.0,32.5136,32.6158,32.4479,32.5209,171800.0
2011-08-19 10:50:00,44.61,44.74,44.58,44.62,130000.0,32.5574,32.6523,32.5355,32.5647,130000.0
2011-08-19 11:00:00,44.63,44.67,44.4,44.55,283800.0,32.572,32.6012,32.4041,32.5136,283800.0
2011-08-19 11:10:00,44.56,44.6,44.18,44.23,118600.0,32.5209,32.5501,32.2436,32.2801,118600.0
2011-08-19 11:20:00,44.23,44.44,44.19,44.26,41800.0,32.2801,32.4333,32.2509,32.302,41800.0
2011-08-19 11:30:00,44.27,44.42,44.06,44.17,54600.0,32.3093,32.4187,32.156,32.2363,54600.0
2011-08-19 11:40:00,44.23,44.66,44.23,44.49,189600.0,32.2801,32.5939,32.2801,32.4698,189600.0
2011-08-19 11:50:00,44.49,44.75,44.49,44.71,65200.0,32.4698,32.6596,32.4698,32.6304,65200.0
2011-08-19 12:00:00,44.73,44.74,44.5,44.51,96200.0,32.645,32.6523,32.4771,32.4844,96200.0
2011-08-19 12:10:00,44.5,44.71,44.45,44.63,105000.0,32.4771,32.6304,32.4406,32.572,105000.0
2011-08-19 12:20:00,44.63,44.67,44.47,44.59,141200.0,32.572,32.6012,32.4552,32.5428,141200.0
2011-08-19 12:30:00,44.6,44.74,44.54,44.57,95400.0,32.5501,32.6523,32.5063,32.5282,95400.0
2011-08-19 12:40:00,44.54,44.8,44.54,44.8,79200.0,32.5063,32.6961,32.5063,32.6961,79200.0
2011-08-19 12:50:00,44.8,44.88,44.65,44.69,149000.0,32.6961,32.7545,32.5866,32.6158,149000.0
2011-08-19 13:00:00,44.67,44.67,44.49,44.57,143400.0,32.6012,32.6012,32.4698,32.5282,143400.0
2011-08-19 13:10:00,44.55,44.58,44.41,44.52,82000.0,32.5136,32.5355,32.4114,32.4917,82000.0
2011-08-19 13:20:00,44.5,44.53,44.35,44.4,68000.0,32.4771,32.499,32.3676,32.4041,68000.0
2011-08-19 13:30:00,44.37,44.43,44.2,44.28,103400.0,32.3822,32.426,32.2582,32.3166,103400.0
2011-08-19 13:40:00,44.27,44.37,44.13,44.33,58600.0,32.3093,32.3822,32.2071,32.3531,58600.0
2011-08-19 13:50:00,44.33,44.33,44.14,44.14,67400.0,32.3531,32.3531,32.2144,32.2144,67400.0
2011-08-19 14:00:00,44.13,44.27,43.94,44.05,82600.0,32.2071,32.3093,32.0684,32.1487,82600.0
2011-08-19 14:10:00,44.07,44.2,43.98,43.99,43200.0,32.1633,32.2582,32.0976,32.1049,43200.0
2011-08-19 14:20:00,44.0,44.02,43.84,43.91,119800.0,32.1122,32.1268,31.9954,32.0465,119800.0
2011-08-19 14:30:00,43.95,43.95,43.75,43.91,107600.0,32.0757,32.0757,31.9298,32.0465,107600.0
2011-08-19 14:40:00,43.91,44.05,43.79,43.82,99400.0,32.0465,32.1487,31.9589,31.9808,99400.0
2011-08-19 14:50:00,43.79,43.83,43.65,43.65,81400.0,31.9589,31.9881,31.8568,31.8568,81400.0
2011-08-19 15:00:00,43.68,43.79,43.6,43.73,106000.0,31.8787,31.9589,31.8203,31.9152,106000.0
2011-08-19 15:10:00,43.75,43.88,43.66,43.85,182400.0,31.9298,32.0246,31.8641,32.0027,182400.0
2011-08-19 15:20:00,43.85,44.1,43.84,43.96,245400.0,32.0027,32.1852,31.9954,32.083,245400.0
2011-08-19 15:30:00,43.96,43.96,43.69,43.86,180400.0,32.083,32.083,31.886,32.01,180400.0
2011-08-19 15:40:00,43.88,44.02,43.78,43.99,205200.0,32.0246,32.1268,31.9516,32.1049,205200.0
2011-08-19 15:50:00,44.0,44.09,43.73,43.77,420400.0,32.1122,32.1779,31.9152,31.9444,420400.0
2011-08-22 09:30:00,44.95,45.25,44.46,44.54,280000.0,32.8055,33.0245,32.4479,32.5063,280000.0
2011-08-22 09:40:00,44.57,44.58,44.02,44.2,117600.0,32.5282,32.5355,32.1268,32.2582,117600.0
2011-08-22 09:50:00,44.2,44.35,43.92,43.92,141000.0,32.2582,32.3676,32.0538,32.0538,141000.0
2011-08-22 10:00:00,43.95,44.16,43.79,43.85,125600.0,32.0757,32.229,31.9589,32.0027,125600.0
2011-08-22 10:10:00,43.85,44.07,43.65,44.06,196200.0,32.0027,32.1633,31.8568,32.156,196200.0
2011-08-22 10:20:00,44.07,44.24,43.97,44.08,136800.0,32.1633,32.2874,32.0903,32.1706,136800.0
2011-08-22 10:30:00,44.08,44.22,43.94,43.95,90200.0,32.1706,32.2728,32.0684,32.0757,90200.0
2011-08-22 10:40:00,43.95,43.99,43.74,43.75,129000.0,32.0757,32.1049,31.9225,31.9298,129000.0
2011-08-22 10:50:00,43.74,43.93,43.43,43.43,149400.0,31.9225,32.0611,31.6962,31.6962,149400.0
2011-08-22 11:00:00,43.43,43.51,43.27,43.38,176800.0,31.6962,31.7546,31.5794,31.6597,176800.0
2011-08-22 11:10:00,43.37,43.47,43.21,43.21,99800.0,31.6524,31.7254,31.5357,31.5357,99800.0
2011-08-22 11:20:00,43.21,43.36,43.17,43.36,92400.0,31.5357,31.6451,31.5065,31.6451,92400.0
2011-08-22 11:30:00,43.38,43.44,43.04,43.09,69600.0,31.6597,31.7035,31.4116,31.4481,69600.0
2011-08-22 11:40:00,43.08,43.14,42.94,43.1,101400.0,31.4408,31.4846,31.3386,31.4554,101400.0
2011-08-22 11:50:00,43.1,43.23,42.93,43.19,121400.0,31.4554,31.5502,31.3313,31.5211,121400.0
2011-08-22 12:00:00,43.19,43.25,43.04,43.24,42200.0,31.5211,31.5648,31.4116,31.5575,42200.0
2011-08-22 12:10:00,43.22,43.28,42.98,43.06,244800.0,31.5429,31.5867,31.3678,31.4262,244800.0
2011-08-22 12:20:00,43.05,43.15,42.95,43.01,215200.0,31.4189,31.4919,31.3459,31.3897,215200.0
2011-08-22 12:30:00,42.99,43.09,42.94,43.01,172600.0,31.3751,31.4481,31.3386,31.3897,172600.0
2011-08-22 12:40:00,43.01,43.21,42.95,43.13,72800.0,31.3897,31.5357,31.3459,31.4773,72800.0
2011-08-22 12:50:00,43.1,43.45,43.1,43.42,76200.0,31.4554,31.7108,31.4554,31.6889,76200.0
2011-08-22 13:00:00,43.41,43.67,43.32,43.56,170000.0,31.6816,31.8714,31.6159,31.7911,170000.0
2011-08-22 13:10:00,43.54,43.6,43.46,43.6,74400.0,31.7765,31.8203,31.7181,31.8203,74400.0
2011-08-22 13:20:00,43.59,43.76,43.56,43.57,87200.0,31.813,31.9371,31.7911,31.7984,87200.0
2011-08-22 13:30:00,43.57,43.66,43.27,43.38,198600.0,31.7984,31.8641,31.5794,31.6597,198600.0
2011-08-22 13:40:00,43.38,43.48,43.33,43.33,113800.0,31.6597,31.7327,31.6232,31.6232,113800.0
2011-08-22 13:50:00,43.33,43.43,43.21,43.4,39400.0,31.6232,31.6962,31.5357,31.6743,39400.0
2011-08-22 14:00:00,43.39,43.55,43.3,43.45,67800.0,31.667,31.7838,31.6013,31.7108,67800.0
2011-08-22 14:10:00,43.47,43.57,43.31,43.36,128600.0,31.7254,31.7984,31.6086,31.6451,128600.0
2011-08-22 14:20:00,43.37,43.47,43.3,43.32,58000.0,31.6524,31.7254,31.6013,31.6159,58000.0
2011-08-22 14:30:00,43.35,43.35,43.18,43.22,100000.0,31.6378,31.6378,31.5138,31.5429,100000.0
2011-08-22 14:40:00,43.22,43.31,43.2,43.22,88600.0,31.5429,31.6086,31.5284,31.5429,88600.0
2011-08-22 14:50:00,43.23,43.24,43.1,43.13,149400.0,31.5502,31.5575,31.4554,31.4773,149400.0
2011-08-22 15:00:00,43.14,43.29,43.1,43.19,128200.0,31.4846,31.594,31.4554,31.5211,128200.0
2011-08-22 15:10:00,43.17,43.4,43.14,43.34,209000.0,31.5065,31.6743,31.4846,31.6305,209000.0
2011-08-22 15:20:00,43.34,43.4,43.24,43.35,166600.0,31.6305,31.6743,31.5575,31.6378,166600.0
2011-08-22 15:30:00,43.33,43.46,43.27,43.27,254800.0,31.6232,31.7181,31.5794,31.5794,254800.0
2011-08-22 15:40:00,43.27,43.45,43.26,43.33,455400.0,31.5794,31.7108,31.5721,31.6232,455400.0
2011-08-22 15:50:00,43.32,43.33,43.1,43.17,553400.0,31.6159,31.6232,31.4554,31.5065,553400.0
2011-08-23 09:30:00,43.16,43.49,42.79,43.0,264200.0,31.4992,31.74,31.2291,31.3824,264200.0
2011-08-23 09:40:00,43.02,43.23,42.88,43.02,136200.0,31.397,31.5502,31.2948,31.397,136200.0
2011-08-23 09:50:00,43.0,43.44,42.96,43.22,126000.0,31.3824,31.7035,31.3532,31.5429,126000.0
2011-08-23 10:00:00,43.18,43.73,43.16,43.67,192800.0,31.5138,31.9152,31.4992,31.8714,192800.0
2011-08-23 10:10:00,43.67,43.85,43.42,43.45,143200.0,31.8714,32.0027,31.6889,31.7108,143200.0
2011-08-23 10:20:00,43.49,43.57,43.39,43.47,92400.0,31.74,31.7984,31.667,31.7254,92400.0
2011-08-23 10:30:00,43.44,43.51,43.2,43.35,172200.0,31.7035,31.7546,31.5284,31.6378,172200.0
2011-08-23 10:40:00,43.34,43.46,43.27,43.4,132000.0,31.6305,31.7181,31.5794,31.6743,132000.0
2011-08-23 10:50:00,43.41,43.47,43.09,43.16,98200.0,31.6816,31.7254,31.4481,31.4992,98200.0
2011-08-23 11:00:00,43.19,43.37,43.12,43.21,65400.0,31.5211,31.6524,31.47,31.5357,65400.0
2011-08-23 11:10:00,43.2,43.38,43.16,43.27,106600.0,31.5284,31.6597,31.4992,31.5794,106600.0
2011-08-23 11:20:00,43.27,43.32,43.16,43.27,78400.0,31.5794,31.6159,31.4992,31.5794,78400.0
2011-08-23 11:30:00,43.27,43.45,43.24,43.41,181800.0,31.5794,31.7108,31.5575,31.6816,181800.0
2011-08-23 11:40:00,43.41,43.67,43.33,43.52,305400.0,31.6816,31.8714,31.6232,31.7619,305400.0
2011-08-23 11:50:00,43.56,43.96,43.5,43.94,229800.0,31.7911,32.083,31.7473,32.0684,229800.0
2011-08-23 12:00:00,43.93,43.93,43.52,43.56,229600.0,32.0611,32.0611,31.7619,31.7911,229600.0
2011-08-23 12:10:00,43.56,43.58,43.37,43.38,79600.0,31.7911,31.8057,31.6524,31.6597,79600.0
2011-08-23 12:20:00,43.38,43.4,43.27,43.29,129600.0,31.6597,31.6743,31.5794,31.594,129600.0
2011-08-23 12:30:00,43.31,43.42,43.27,43.32,72800.0,31.6086,31.6889,31.5794,31.6159,72800.0
2011-08-23 12:40:00,43.34,43.54,43.32,43.4,145800.0,31.6305,31.7765,31.6159,31.6743,145800.0
2011-08-23 12:50:00,43.4,43.55,43.38,43.45,115400.0,31.6743,31.7838,31.6597,31.7108,115400.0
2011-08-23 13:00:00,43.47,43.57,43.43,43.43,128400.0,31.7254,31.7984,31.6962,31.6962,128400.0
2011-08-23 13:10:00,43.43,43.45,43.34,43.41,53400.0,31.6962,31.7108,31.6305,31.6816,53400.0
2011-08-23 13:20:00,43.41,43.46,43.37,43.4,94200.0,31.6816,31.7181,31.6524,31.6743,94200.0
2011-08-23 13:30:00,43.4,43.42,43.26,43.31,79400.0,31.6743,31.6889,31.5721,31.6086,79400.0
2011-08-23 13:40:00,43.33,43.34,43.17,43.22,167200.0,31.6232,31.6305,31.5065,31.5429,167200.0
2011-08-23 13:50:00,43.24,43.25,42.9,43.01,240800.0,31.5575,31.5648,31.3094,31.3897,240800.0
2011-08-23 14:00:00,43.0,43.01,42.79,42.81,401200.0,31.3824,31.3897,31.2291,31.2437,401200.0
2011-08-23 14:10:00,42.83,43.07,42.8,43.06,224600.0,31.2583,31.4335,31.2364,31.4262,224600.0
2011-08-23 14:20:00,43.06,43.29,42.93,43.28,190400.0,31.4262,31.594,31.3313,31.5867,190400.0
2011-08-23 14:30:00,43.29,43.37,43.21,43.26,167200.0,31.594,31.6524,31.5357,31.5721,167200.0
2011-08-23 14:40:00,43.24,43.45,43.23,43.45,106600.0,31.5575,31.7108,31.5502,31.7108,106600.0
2011-08-23 14:50:00,43.48,43.63,43.45,43.61,97400.0,31.7327,31.8422,31.7108,31.8276,97400.0
2011-08-23 15:00:00,43.6,44.19,43.6,44.19,252200.0,31.8203,32.2509,31.8203,32.2509,252200.0
2011-08-23 15:10:00,44.15,44.26,44.09,44.18,207400.0,32.2217,32.302,32.1779,32.2436,207400.0
2011-08-23 15:20:00,44.19,44.31,43.91,43.96,221400.0,32.2509,32.3385,32.0465,32.083,221400.0
2011-08-23 15:30:00,43.96,44.26,43.96,44.25,254200.0,32.083,32.302,32.083,32.2947,254200.0
2011-08-23 15:40:00,44.25,44.34,44.2,44.29,290600.0,32.2947,32.3604,32.2582,32.3239,290600.0
2011-08-23 15:50:00,44.29,44.5,44.23,44.47,524600.0,32.3239,32.4771,32.2801,32.4552,524600.0
2011-08-24 09:30:00,44.18,44.49,43.99,44.05,190000.0,32.2436,32.4698,32.1049,32.1487,190000.0
2011-08-24 09:40:00,43.95,44.27,43.92,44.22,112400.0,32.0757,32.3093,32.0538,32.2728,112400.0
2011-08-24 09:50:00,44.22,44.41,43.99,44.3,137200.0,32.2728,32.4114,32.1049,32.3312,137200.0
2011-08-24 10:00:00,44.33,44.74,44.21,44.6,162200.0,32.3531,32.6523,32.2655,32.5501,162200.0
2011-08-24 10:10:00,44.59,44.6,44.23,44.29,99000.0,32.5428,32.5501,32.2801,32.3239,99000.0
2011-08-24 10:20:00,44.3,44.3,44.09,44.2,94600.0,32.3312,32.3312,32.1779,32.2582,94600.0
2011-08-24 10:30:00,44.22,44.3,43.96,44.14,133400.0,32.2728,32.3312,32.083,32.2144,133400.0
2011-08-24 10:40:00,44.13,44.23,44.07,44.1,87400.0,32.2071,32.2801,32.1633,32.1852,87400.0
2011-08-24 10:50:00,44.1,44.27,43.98,44.01,32400.0,32.1852,32.3093,32.0976,32.1195,32400.0
2011-08-24 11:00:00,44.01,44.2,43.97,44.13,76800.0,32.1195,32.2582,32.0903,32.2071,76800.0
2011-08-24 11:10:00,44.16,44.3,44.14,44.25,114400.0,32.229,32.3312,32.2144,32.2947,114400.0
2011-08-24 11:20:00,44.27,44.44,44.21,44.37,94000.0,32.3093,32.4333,32.2655,32.3822,94000.0
2011-08-24 11:30:00,44.34,44.44,44.3,44.38,121000.0,32.3604,32.4333,32.3312,32.3895,121000.0
2011-08-24 11:40:00,44.39,44.4,44.27,44.33,80600.0,32.3968,32.4041,32.3093,32.3531,80600.0
2011-08-24 11:50:00,44.33,44.43,44.27,44.31,128600.0,32.3531,32.426,32.3093,32.3385,128600.0
2011-08-24 12:00:00,44.33,44.36,44.21,44.29,152400.0,32.3531,32.3749,32.2655,32.3239,152400.0
2011-08-24 12:10:00,44.31,44.43,44.28,44.32,101400.0,32.3385,32.426,32.3166,32.3458,101400.0
2011-08-24 12:20:00,44.32,44.48,44.3,44.38,65800.0,32.3458,32.4625,32.3312,32.3895,65800.0
2011-08-24 12:30:00,44.38,44.42,44.3,44.34,29200.0,32.3895,32.4187,32.3312,32.3604,29200.0
2011-08-24 12:40:00,44.35,44.4,44.27,44.31,115000.0,32.3676,32.4041,32.3093,32.3385,115000.0
2011-08-24 12:50:00,44.31,44.5,44.31,44.47,62200.0,32.3385,32.4771,32.3385,32.4552,62200.0
2011-08-24 13:00:00,44.46,44.57,44.33,44.33,73600.0,32.4479,32.5282,32.3531,32.3531,73600.0
2011-08-24 13:10:00,44.33,44.56,44.3,44.52,54800.0,32.3531,32.5209,32.3312,32.4917,54800.0
2011-08-24 13:20:00,44.52,44.69,44.52,44.62,40600.0,32.4917,32.6158,32.4917,32.5647,40600.0
2011-08-24 13:30:00,44.63,44.67,44.47,44.47,51800.0,32.572,32.6012,32.4552,32.4552,51800.0
2011-08-24 13:40:00,44.47,44.6,44.41,44.6,86200.0,32.4552,32.5501,32.4114,32.5501,86200.0
2011-08-24 13:50:00,44.57,44.71,44.47,44.71,85800.0,32.5282,32.6304,32.4552,32.6304,85800.0
2011-08-24 14:00:00,44.7,44.72,44.58,44.64,83000.0,32.6231,32.6377,32.5355,32.5793,83000.0
2011-08-24 14:10:00,44.62,44.74,44.56,44.62,57600.0,32.5647,32.6523,32.5209,32.5647,57600.0
2011-08-24 14:20:00,44.63,44.63,44.49,44.56,85800.0,32.572,32.572,32.4698,32.5209,85800.0
2011-08-24 14:30:00,44.54,44.63,44.5,44.63,126200.0,32.5063,32.572,32.4771,32.572,126200.0
2011-08-24 14:40:00,44.64,44.74,44.61,44.73,142800.0,32.5793,32.6523,32.5574,32.645,142800.0
2011-08-24 14:50:00,44.72,44.77,44.65,44.73,205600.0,32.6377,32.6742,32.5866,32.645,205600.0
2011-08-24 15:00:00,44.74,44.75,44.64,44.68,163600.0,32.6523,32.6596,32.5793,32.6085,163600.0
2011-08-24 15:10:00,44.67,44.88,44.66,44.87,183800.0,32.6012,32.7545,32.5939,32.7472,183800.0
2011-08-24 15:20:00,44.88,44.91,44.74,44.77,136400.0,32.7545,32.7763,32.6523,32.6742,136400.0
2011-08-24 15:30:00,44.77,44.95,44.77,44.84,204600.0,32.6742,32.8055,32.6742,32.7253,204600.0
2011-08-24 15:40:00,44.85,44.95,44.83,44.89,160800.0,32.7326,32.8055,32.718,32.7618,160800.0
2011-08-24 15:50:00,44.88,45.02,44.88,44.96,279000.0,32.7545,32.8566,32.7545,32.8128,279000.0
2011-08-25 09:30:00,45.31,45.62,45.02,45.1,131000.0,33.0683,33.2945,32.8566,32.915,131000.0
2011-08-25 09:40:00,45.04,45.24,44.74,44.84,126400.0,32.8712,33.0172,32.6523,32.7253,126400.0
2011-08-25 09:50:00,44.85,44.91,44.56,44.75,68800.0,32.7326,32.7763,32.5209,32.6596,68800.0
2011-08-25 10:00:00,44.77,44.78,44.46,44.72,109000.0,32.6742,32.6815,32.4479,32.6377,109000.0
2011-08-25 10:10:00,44.71,44.82,44.57,44.57,60400.0,32.6304,32.7107,32.5282,32.5282,60400.0
2011-08-25 10:20:00,44.52,44.6,44.09,44.21,134000.0,32.4917,32.5501,32.1779,32.2655,134000.0
2011-08-25 10:30:00,44.22,44.29,44.04,44.1,187600.0,32.2728,32.3239,32.1414,32.1852,187600.0
2011-08-25 10:40:00,44.09,44.12,43.77,43.81,77000.0,32.1779,32.1998,31.9444,31.9735,77000.0
2011-08-25 10:50:00,43.84,44.19,43.8,44.17,44800.0,31.9954,32.2509,31.9662,32.2363,44800.0
2011-08-25 11:00:00,44.2,44.31,44.02,44.02,65000.0,32.2582,32.3385,32.1268,32.1268,65000.0
2011-08-25 11:10:00,44.0,44.24,43.93,44.23,81800.0,32.1122,32.2874,32.0611,32.2801,81800.0
2011-08-25 11:20:00,44.27,44.31,44.17,44.26,39400.0,32.3093,32.3385,32.2363,32.302,39400.0
2011-08-25 11:30:00,44.26,44.38,44.23,44.34,234600.0,32.302,32.3895,32.2801,32.3604,234600.0
2011-08-25 11:40:00,44.34,44.41,44.3,44.4,134200.0,32.3604,32.4114,32.3312,32.4041,134200.0
2011-08-25 11:50:00,44.41,44.48,44.34,44.45,37000.0,32.4114,32.4625,32.3604,32.4406,37000.0
2011-08-25 12:00:00,44.47,44.59,44.45,44.49,52600.0,32.4552,32.5428,32.4406,32.4698,52600.0
2011-08-25 12:10:00,44.52,44.59,44.45,44.47,61400.0,32.4917,32.5428,32.4406,32.4552,61400.0
2011-08-25 12:20:00,44.47,44.52,44.38,44.5,122600.0,32.4552,32.4917,32.3895,32.4771,122600.0
2011-08-25 12:30:00,44.52,44.52,44.24,44.3,186400.0,32.4917,32.4917,32.2874,32.3312,186400.0
2011-08-25 12:40:00,44.28,44.35,44.18,44.25,40600.0,32.3166,32.3676,32.2436,32.2947,40600.0
2011-08-25 12:50:00,44.24,44.35,44.15,44.31,33600.0,32.2874,32.3676,32.2217,32.3385,33600.0
2011-08-25 13:00:00,44.35,44.57,44.35,44.47,70000.0,32.3676,32.5282,32.3676,32.4552,70000.0
2011-08-25 13:10:00,44.47,44.58,44.46,44.58,73800.0,32.4552,32.5355,32.4479,32.5355,73800.0
2011-08-25 13:20:00,44.58,44.73,44.57,44.71,47000.0,32.5355,32.645,32.5282,32.6304,47000.0
2011-08-25 13:30:00,44.7,44.74,44.58,44.71,49600.0,32.6231,32.6523,32.5355,32.6304,49600.0
2011-08-25 13:40:00,44.71,44.72,44.5,44.54,42200.0,32.6304,32.6377,32.4771,32.5063,42200.0
2011-08-25 13:50:00,44.5,44.7,44.49,44.67,84800.0,32.4771,32.6231,32.4698,32.6012,84800.0
2011-08-25 14:00:00,44.68,44.74,44.56,44.62,65200.0,32.6085,32.6523,32.5209,32.5647,65200.0
2011-08-25 14:10:00,44.6,44.77,44.6,44.74,81400.0,32.5501,32.6742,32.5501,32.6523,81400.0
2011-08-25 14:20:00,44.74,44.75,44.57,44.68,98000.0,32.6523,32.6596,32.5282,32.6085,98000.0
2011-08-25 14:30:00,44.7,44.74,44.62,44.71,56800.0,32.6231,32.6523,32.5647,32.6304,56800.0
2011-08-25 14:40:00,44.7,44.71,44.58,44.6,105400.0,32.6231,32.6304,32.5355,32.5501,105400.0
2011-08-25 14:50:00,44.6,44.66,44.5,44.5,234000.0,32.5501,32.5939,32.4771,32.4771,234000.0
2011-08-25 15:00:00,44.5,44.54,44.4,44.54,119600.0,32.4771,32.5063,32.4041,32.5063,119600.0
2011-08-25 15:10:00,44.53,44.57,44.46,44.55,319000.0,32.499,32.5282,32.4479,32.5136,319000.0
2011-08-25 15:20:00,44.55,44.59,44.43,44.43,238800.0,32.5136,32.5428,32.426,32.426,238800.0
2011-08-25 15:30:00,44.43,44.47,44.28,44.3,346600.0,32.426,32.4552,32.3166,32.3312,346600.0
2011-08-25 15:40:00,44.31,44.31,44.0,44.06,187400.0,32.3385,32.3385,32.1122,32.156,187400.0
2011-08-25 15:50:00,44.06,44.19,44.01,44.13,470200.0,32.156,32.2509,32.1195,32.2071,470200.0
2011-08-26 09:30:00,43.87,44.13,43.66,43.86,92600.0,32.0173,32.2071,31.8641,32.01,92600.0
2011-08-26 09:40:00,43.77,43.99,43.58,43.7,89400.0,31.9444,32.1049,31.8057,31.8933,89400.0
2011-08-26 09:50:00,43.72,43.72,43.4,43.47,92600.0,31.9079,31.9079,31.6743,31.7254,92600.0
2011-08-26 10:00:00,43.47,43.48,43.0,43.38,179800.0,31.7254,31.7327,31.3824,31.6597,179800.0
2011-08-26 10:10:00,43.35,43.52,43.22,43.45,135200.0,31.6378,31.7619,31.5429,31.7108,135200.0
2011-08-26 10:20:00,43.44,44.01,43.4,43.74,96400.0,31.7035,32.1195,31.6743,31.9225,96400.0
2011-08-26 10:30:00,43.74,43.8,43.59,43.68,60000.0,31.9225,31.9662,31.813,31.8787,60000.0
2011-08-26 10:40:00,43.67,44.3,43.64,44.16,109600.0,31.8714,32.3312,31.8495,32.229,109600.0
2011-08-26 10:50:00,44.23,44.23,43.73,43.83,158000.0,32.2801,32.2801,31.9152,31.9881,158000.0
2011-08-26 11:00:00,43.81,44.1,43.72,43.98,91600.0,31.9735,32.1852,31.9079,32.0976,91600.0
2011-08-26 11:10:00,43.96,44.41,43.88,44.2,228800.0,32.083,32.4114,32.0246,32.2582,228800.0
2011-08-26 11:20:00,44.23,44.34,44.1,44.18,206000.0,32.2801,32.3604,32.1852,32.2436,206000.0
2011-08-26 11:30:00,44.17,44.29,44.09,44.19,159200.0,32.2363,32.3239,32.1779,32.2509,159200.0
2011-08-26 11:40:00,44.19,44.44,44.17,44.35,147400.0,32.2509,32.4333,32.2363,32.3676,147400.0
2011-08-26 11:50:00,44.33,44.6,44.31,44.51,71800.0,32.3531,32.5501,32.3385,32.4844,71800.0
2011-08-26 12:00:00,44.52,44.85,44.52,44.85,56400.0,32.4917,32.7326,32.4917,32.7326,56400.0
2011-08-26 12:10:00,44.87,44.96,44.63,44.65,94800.0,32.7472,32.8128,32.572,32.5866,94800.0
2011-08-26 12:20:00,44.64,44.73,44.5,44.69,56400.0,32.5793,32.645,32.4771,32.6158,56400.0
2011-08-26 12:30:00,44.67,44.67,44.5,44.59,38000.0,32.6012,32.6012,32.4771,32.5428,38000.0
2011-08-26 12:40:00,44.6,44.69,44.46,44.49,47000.0,32.5501,32.6158,32.4479,32.4698,47000.0
2011-08-26 12:50:00,44.49,44.56,44.44,44.5,56000.0,32.4698,32.5209,32.4333,32.4771,56000.0
2011-08-26 13:00:00,44.48,44.66,44.44,44.55,45800.0,32.4625,32.5939,32.4333,32.5136,45800.0
2011-08-26 13:10:00,44.56,44.76,44.54,44.75,37400.0,32.5209,32.6669,32.5063,32.6596,37400.0
2011-08-26 13:20:00,44.74,45.02,44.68,44.99,92000.0,32.6523,32.8566,32.6085,32.8347,92000.0
2011-08-26 13:30:00,44.98,45.06,44.94,44.99,89000.0,32.8274,32.8858,32.7982,32.8347,89000.0
2011-08-26 13:40:00,44.99,45.08,44.95,44.96,92600.0,32.8347,32.9004,32.8055,32.8128,92600.0
2011-08-26 13:50:00,44.94,44.94,44.79,44.85,50600.0,32.7982,32.7982,32.6888,32.7326,50600.0
2011-08-26 14:00:00,44.87,44.92,44.69,44.73,96200.0,32.7472,32.7836,32.6158,32.645,96200.0
2011-08-26 14:10:00,44.72,44.74,44.59,44.68,61800.0,32.6377,32.6523,32.5428,32.6085,61800.0
2011-08-26 14:20:00,44.67,44.74,44.55,44.57,59000.0,32.6012,32.6523,32.5136,32.5282,59000.0
2011-08-26 14:30:00,44.58,44.65,44.51,44.57,71400.0,32.5355,32.5866,32.4844,32.5282,71400.0
2011-08-26 14:40:00,44.56,44.77,44.55,44.76,59800.0,32.5209,32.6742,32.5136,32.6669,59800.0
2011-08-26 14:50:00,44.74,44.82,44.72,44.75,53200.0,32.6523,32.7107,32.6377,32.6596,53200.0
2011-08-26 15:00:00,44.77,44.77,44.54,44.59,67200.0,32.6742,32.6742,32.5063,32.5428,67200.0
2011-08-26 15:10:00,44.57,44.63,44.46,44.51,74200.0,32.5282,32.572,32.4479,32.4844,74200.0
2011-08-26 15:20:00,44.52,44.58,44.44,44.51,131600.0,32.4917,32.5355,32.4333,32.4844,131600.0
2011-08-26 15:30:00,44.52,44.79,44.51,44.74,176200.0,32.4917,32.6888,32.4844,32.6523,176200.0
2011-08-26 15:40:00,44.74,44.88,44.71,44.84,268600.0,32.6523,32.7545,32.6304,32.7253,268600.0
2011-08-26 15:50:00,44.85,44.93,44.77,44.88,437800.0,32.7326,32.7909,32.6742,32.7545,437800.0
2011-08-29 09:30:00,45.61,45.84,45.52,45.77,91400.0,33.2872,33.4551,33.2215,33.404,91400.0
2011-08-29 09:40:00,45.77,45.77,45.35,45.57,82600.0,33.404,33.404,33.0975,33.258,82600.0
2011-08-29 09:50:00,45.62,45.62,45.47,45.49,67200.0,33.2945,33.2945,33.1851,33.1996,67200.0
2011-08-29 10:00:00,45.49,45.6,45.44,45.54,110800.0,33.1996,33.2799,33.1632,33.2361,110800.0
2011-08-29 10:10:00,45.52,45.61,45.45,45.59,61600.0,33.2215,33.2872,33.1705,33.2726,61600.0
2011-08-29 10:20:00,45.54,45.61,45.45,45.45,85200.0,33.2361,33.2872,33.1705,33.1705,85200.0
2011-08-29 10:30:00,45.45,45.49,45.38,45.41,51000.0,33.1705,33.1996,33.1194,33.1413,51000.0
2011-08-29 10:40:00,45.42,45.44,45.16,45.17,56800.0,33.1486,33.1632,32.9588,32.9661,56800.0
2011-08-29 10:50:00,45.15,45.19,44.98,45.06,60600.0,32.9515,32.9807,32.8274,32.8858,60600.0
2011-08-29 11:00:00,45.07,45.1,44.94,44.96,52400.0,32.8931,32.915,32.7982,32.8128,52400.0
2011-08-29 11:10:00,44.94,45.02,44.94,44.95,113400.0,32.7982,32.8566,32.7982,32.8055,113400.0
2011-08-29 11:20:00,44.95,45.06,44.91,45.02,90000.0,32.8055,32.8858,32.7763,32.8566,90000.0
2011-08-29 11:30:00,45.02,45.16,44.98,45.11,51200.0,32.8566,32.9588,32.8274,32.9223,51200.0
2011-08-29 11:40:00,45.12,45.24,45.09,45.23,112200.0,32.9296,33.0172,32.9077,33.0099,112200.0
2011-08-29 11:50:00,45.23,45.24,45.13,45.13,90200.0,33.0099,33.0172,32.9369,32.9369,90200.0
2011-08-29 12:00:00,45.13,45.31,45.13,45.27,57800.0,32.9369,33.0683,32.9369,33.0391,57800.0
2011-08-29 12:10:00,45.25,45.29,45.22,45.24,32200.0,33.0245,33.0537,33.0026,33.0172,32200.0
2011-08-29 12:20:00,45.25,45.26,45.19,45.22,42800.0,33.0245,33.0318,32.9807,33.0026,42800.0
2011-08-29 12:30:00,45.23,45.24,45.08,45.09,41600.0,33.0099,33.0172,32.9004,32.9077,41600.0
2011-08-29 12:40:00,45.09,45.18,45.08,45.08,50600.0,32.9077,32.9734,32.9004,32.9004,50600.0
2011-08-29 12:50:00,45.1,45.16,45.06,45.13,45200.0,32.915,32.9588,32.8858,32.9369,45200.0
2011-08-29 13:00:00,45.12,45.24,45.12,45.23,75400.0,32.9296,33.0172,32.9296,33.0099,75400.0
2011-08-29 13:10:00,45.24,45.34,45.23,45.29,77400.0,33.0172,33.0902,33.0099,33.0537,77400.0
2011-08-29 13:20:00,45.31,45.35,45.25,45.35,59000.0,33.0683,33.0975,33.0245,33.0975,59000.0
2011-08-29 13:30:00,45.35,45.4,45.31,45.38,67400.0,33.0975,33.134,33.0683,33.1194,67400.0
2011-08-29 13:40:00,45.4,45.42,45.26,45.29,115600.0,33.134,33.1486,33.0318,33.0537,115600.0
2011-08-29 13:50:00,45.29,45.4,45.29,45.35,86200.0,33.0537,33.134,33.0537,33.0975,86200.0
2011-08-29 14:00:00,45.36,45.44,45.34,45.42,108200.0,33.1048,33.1632,33.0902,33.1486,108200.0
2011-08-29 14:10:00,45.43,45.54,45.42,45.52,80600.0,33.1559,33.2361,33.1486,33.2215,80600.0
2011-08-29 14:20:00,45.52,45.66,45.52,45.66,93000.0,33.2215,33.3237,33.2215,33.3237,93000.0
2011-08-29 14:30:00,45.66,45.73,45.62,45.68,118200.0,33.3237,33.3748,33.2945,33.3383,118200.0
2011-08-29 14:40:00,45.69,45.75,45.6,45.64,168600.0,33.3456,33.3894,33.2799,33.3091,168600.0
2011-08-29 14:50:00,45.63,45.66,45.46,45.62,230800.0,33.3018,33.3237,33.1778,33.2945,230800.0
2011-08-29 15:00:00,45.62,45.67,45.54,45.6,146200.0,33.2945,33.331,33.2361,33.2799,146200.0
2011-08-29 15:10:00,45.59,45.7,45.57,45.6,234000.0,33.2726,33.3529,33.258,33.2799,234000.0
2011-08-29 15:20:00,45.6,45.8,45.6,45.71,180800.0,33.2799,33.4259,33.2799,33.3602,180800.0
2011-08-29 15:30:00,45.71,45.74,45.66,45.72,151400.0,33.3602,33.3821,33.3237,33.3675,151400.0
2011-08-29 15:40:00,45.72,45.83,45.72,45.74,211200.0,33.3675,33.4478,33.3675,33.3821,211200.0
2011-08-29 15:50:00,45.74,45.83,45.69,45.77,274200.0,33.3821,33.4478,33.3456,33.404,274200.0
2011-08-30 09:30:00,45.55,45.68,45.35,45.51,110000.0,33.2434,33.3383,33.0975,33.2142,110000.0
2011-08-30 09:40:00,45.52,45.74,45.51,45.65,83800.0,33.2215,33.3821,33.2142,33.3164,83800.0
2011-08-30 09:50:00,45.67,45.71,45.49,45.52,69600.0,33.331,33.3602,33.1996,33.2215,69600.0
2011-08-30 10:00:00,45.52,45.56,44.88,45.1,153200.0,33.2215,33.2507,32.7545,32.915,153200.0
2011-08-30 10:10:00,45.09,45.13,44.99,45.05,73400.0,32.9077,32.9369,32.8347,32.8785,73400.0
2011-08-30 10:20:00,45.02,45.21,44.99,45.19,63600.0,32.8566,32.9953,32.8347,32.9807,63600.0
2011-08-30 10:30:00,45.19,45.39,45.13,45.29,66400.0,32.9807,33.1267,32.9369,33.0537,66400.0
2011-08-30 10:40:00,45.27,45.38,45.15,45.18,62800.0,33.0391,33.1194,32.9515,32.9734,62800.0
2011-08-30 10:50:00,45.16,45.29,45.1,45.21,99400.0,32.9588,33.0537,32.915,32.9953,99400.0
2011-08-30 11:00:00,45.21,45.39,45.18,45.38,48400.0,32.9953,33.1267,32.9734,33.1194,48400.0
2011-08-30 11:10:00,45.38,45.58,45.35,45.39,84000.0,33.1194,33.2653,33.0975,33.1267,84000.0
2011-08-30 11:20:00,45.41,45.75,45.39,45.69,56800.0,33.1413,33.3894,33.1267,33.3456,56800.0
2011-08-30 11:30:00,45.67,45.85,45.61,45.8,125600.0,33.331,33.4624,33.2872,33.4259,125600.0
2011-08-30 11:40:00,45.79,45.84,45.59,45.62,97800.0,33.4186,33.4551,33.2726,33.2945,97800.0
2011-08-30 11:50:00,45.6,45.62,45.49,45.58,74600.0,33.2799,33.2945,33.1996,33.2653,74600.0
2011-08-30 12:00:00,45.59,45.63,45.48,45.48,50800.0,33.2726,33.3018,33.1923,33.1923,50800.0
2011-08-30 12:10:00,45.48,45.66,45.47,45.66,58400.0,33.1923,33.3237,33.1851,33.3237,58400.0
2011-08-30 12:20:00,45.65,45.76,45.63,45.7,53200.0,33.3164,33.3967,33.3018,33.3529,53200.0
2011-08-30 12:30:00,45.71,45.79,45.67,45.75,27400.0,33.3602,33.4186,33.331,33.3894,27400.0
2011-08-30 12:40:00,45.74,45.74,45.5,45.51,96000.0,33.3821,33.3821,33.2069,33.2142,96000.0
2011-08-30 12:50:00,45.51,45.54,45.38,45.44,30800.0,33.2142,33.2361,33.1194,33.1632,30800.0
2011-08-30 13:00:00,45.42,45.46,45.35,45.44,31200.0,33.1486,33.1778,33.0975,33.1632,31200.0
2011-08-30 13:10:00,45.43,45.55,45.42,45.54,67600.0,33.1559,33.2434,33.1486,33.2361,67600.0
2011-08-30 13:20:00,45.55,45.66,45.55,45.59,29000.0,33.2434,33.3237,33.2434,33.2726,29000.0
2011-08-30 13:30:00,45.59,45.6,45.41,45.45,35400.0,33.2726,33.2799,33.1413,33.1705,35400.0
2011-08-30 13:40:00,45.47,45.59,45.44,45.55,38600.0,33.1851,33.2726,33.1632,33.2434,38600.0
2011-08-30 13:50:00,45.54,45.57,45.47,45.54,40800.0,33.2361,33.258,33.1851,33.2361,40800.0
2011-08-30 14:00:00,45.54,45.7,45.4,45.57,97400.0,33.2361,33.3529,33.134,33.258,97400.0
2011-08-30 14:10:00,45.56,45.76,45.49,45.7,55000.0,33.2507,33.3967,33.1996,33.3529,55000.0
2011-08-30 14:20:00,45.69,45.82,45.63,45.82,50200.0,33.3456,33.4405,33.3018,33.4405,50200.0
2011-08-30 14:30:00,45.82,45.88,45.7,45.77,133800.0,33.4405,33.4843,33.3529,33.404,133800.0
2011-08-30 14:40:00,45.76,45.87,45.73,45.74,46200.0,33.3967,33.477,33.3748,33.3821,46200.0
2011-08-30 14:50:00,45.74,45.9,45.67,45.88,59800.0,33.3821,33.4989,33.331,33.4843,59800.0
2011-08-30 15:00:00,45.87,45.93,45.72,45.9,162200.0,33.477,33.5208,33.3675,33.4989,162200.0
2011-08-30 15:10:00,45.92,46.01,45.89,46.01,97000.0,33.5135,33.5792,33.4916,33.5792,97000.0
2011-08-30 15:20:00,46.0,46.07,45.92,46.07,122200.0,33.5719,33.6229,33.5135,33.6229,122200.0
2011-08-30 15:30:00,46.07,46.29,46.05,46.28,113400.0,33.6229,33.7835,33.6083,33.7762,113400.0
2011-08-30 15:40:00,46.28,46.38,46.23,46.31,150400.0,33.7762,33.8492,33.7397,33.7981,150400.0
2011-08-30 15:50:00,46.31,46.31,46.06,46.06,237800.0,33.7981,33.7981,33.6156,33.6156,237800.0
2011-08-31 09:30:00,46.49,46.76,46.38,46.68,132800.0,33.9295,34.1265,33.8492,34.0681,132800.0
2011-08-31 09:40:00,46.65,46.94,46.54,46.93,157800.0,34.0462,34.2579,33.966,34.2506,157800.0
2011-08-31 09:50:00,46.9,47.07,46.85,46.92,103400.0,34.2287,34.3528,34.1922,34.2433,103400.0
2011-08-31 10:00:00,46.99,47.09,46.8,46.81,115200.0,34.2944,34.3674,34.1557,34.163,115200.0
2011-08-31 10:10:00,46.81,46.96,46.68,46.88,167800.0,34.163,34.2725,34.0681,34.2141,167800.0
2011-08-31 10:20:00,46.86,46.95,46.79,46.85,100600.0,34.1995,34.2652,34.1484,34.1922,100600.0
2011-08-31 10:30:00,46.85,46.96,46.73,46.83,119200.0,34.1922,34.2725,34.1046,34.1776,119200.0
2011-08-31 10:40:00,46.84,46.84,46.56,46.63,128200.0,34.1849,34.1849,33.9806,34.0316,128200.0
2011-08-31 10:50:00,46.63,46.63,46.33,46.37,152800.0,34.0316,34.0316,33.8127,33.8419,152800.0
2011-08-31 11:00:00,46.37,46.6,46.35,46.51,76000.0,33.8419,34.0098,33.8273,33.9441,76000.0
2011-08-31 11:10:00,46.55,46.69,46.49,46.52,53800.0,33.9733,34.0754,33.9295,33.9514,53800.0
2011-08-31 11:20:00,46.54,46.55,46.42,46.51,37600.0,33.966,33.9733,33.8784,33.9441,37600.0
2011-08-31 11:30:00,46.5,46.54,46.43,46.48,91200.0,33.9368,33.966,33.8857,33.9222,91200.0
2011-08-31 11:40:00,46.49,46.69,46.49,46.59,41200.0,33.9295,34.0754,33.9295,34.0025,41200.0
2011-08-31 11:50:00,46.6,46.7,46.51,46.52,58400.0,34.0098,34.0827,33.9441,33.9514,58400.0
2011-08-31 12:00:00,46.5,46.59,46.49,46.57,32200.0,33.9368,34.0025,33.9295,33.9879,32200.0
2011-08-31 12:10:00,46.57,46.71,46.57,46.62,40400.0,33.9879,34.09,33.9879,34.0243,40400.0
2011-08-31 12:20:00,46.65,46.77,46.62,46.66,43200.0,34.0462,34.1338,34.0243,34.0535,43200.0
2011-08-31 12:30:00,46.66,46.78,46.63,46.69,47800.0,34.0535,34.1411,34.0316,34.0754,47800.0
2011-08-31 12:40:00,46.68,46.73,46.6,46.65,36400.0,34.0681,34.1046,34.0098,34.0462,36400.0
2011-08-31 12:50:00,46.63,46.8,46.63,46.8,86400.0,34.0316,34.1557,34.0316,34.1557,86400.0
2011-08-31 13:00:00,46.8,46.85,46.67,46.67,44600.0,34.1557,34.1922,34.0608,34.0608,44600.0
2011-08-31 13:10:00,46.68,46.77,46.65,46.71,48000.0,34.0681,34.1338,34.0462,34.09,48000.0
2011-08-31 13:20:00,46.74,46.79,46.64,46.79,56200.0,34.1119,34.1484,34.0389,34.1484,56200.0
2011-08-31 13:30:00,46.78,46.85,46.71,46.77,55800.0,34.1411,34.1922,34.09,34.1338,55800.0
2011-08-31 13:40:00,46.76,46.85,46.66,46.67,71800.0,34.1265,34.1922,34.0535,34.0608,71800.0
2011-08-31 13:50:00,46.68,46.71,46.57,46.59,99600.0,34.0681,34.09,33.9879,34.0025,99600.0
2011-08-31 14:00:00,46.6,46.69,46.49,46.51,65200.0,34.0098,34.0754,33.9295,33.9441,65200.0
2011-08-31 14:10:00,46.52,46.58,46.49,46.57,67200.0,33.9514,33.9952,33.9295,33.9879,67200.0
2011-08-31 14:20:00,46.56,46.68,46.56,46.64,38400.0,33.9806,34.0681,33.9806,34.0389,38400.0
2011-08-31 14:30:00,46.63,46.66,46.43,46.49,82800.0,34.0316,34.0535,33.8857,33.9295,82800.0
2011-08-31 14:40:00,46.49,46.5,46.33,46.37,122600.0,33.9295,33.9368,33.8127,33.8419,122600.0
2011-08-31 14:50:00,46.38,46.38,46.13,46.22,118400.0,33.8492,33.8492,33.6667,33.7324,118400.0
2011-08-31 15:00:00,46.21,46.31,46.17,46.24,212600.0,33.7251,33.7981,33.6959,33.747,212600.0
2011-08-31 15:10:00,46.24,46.24,45.82,45.84,180600.0,33.747,33.747,33.4405,33.4551,180600.0
2011-08-31 15:20:00,45.84,45.91,45.72,45.91,181000.0,33.4551,33.5062,33.3675,33.5062,181000.0
2011-08-31 15:30:00,45.93,46.09,45.85,46.07,136200.0,33.5208,33.6375,33.4624,33.6229,136200.0
2011-08-31 15:40:00,46.08,46.38,46.08,46.38,210600.0,33.6302,33.8492,33.6302,33.8492,210600.0
2011-08-31 15:50:00,46.38,46.41,46.15,46.25,418200.0,33.8492,33.8711,33.6813,33.7543,418200.0
2011-09-01 09:30:00,46.66,46.93,46.31,46.71,236000.0,34.0535,34.2506,33.7981,34.09,236000.0
2011-09-01 09:40:00,46.71,46.71,46.35,46.47,77600.0,34.09,34.09,33.8273,33.9149,77600.0
2011-09-01 09:50:00,46.46,46.54,46.23,46.47,102800.0,33.9076,33.966,33.7397,33.9149,102800.0
2011-09-01 10:00:00,46.46,47.08,46.43,47.05,256000.0,33.9076,34.3601,33.8857,34.3382,256000.0
2011-09-01 10:10:00,47.05,47.05,46.61,46.66,140600.0,34.3382,34.3382,34.017,34.0535,140600.0
2011-09-01 10:20:00,46.67,46.85,46.59,46.72,85600.0,34.0608,34.1922,34.0025,34.0973,85600.0
2011-09-01 10:30:00,46.73,46.76,46.43,46.49,174200.0,34.1046,34.1265,33.8857,33.9295,174200.0
2011-09-01 10:40:00,46.47,46.65,46.43,46.47,56400.0,33.9149,34.0462,33.8857,33.9149,56400.0
2011-09-01 10:50:00,46.47,46.55,46.25,46.25,37800.0,33.9149,33.9733,33.7543,33.7543,37800.0
2011-09-01 11:00:00,46.27,46.36,46.07,46.07,94600.0,33.7689,33.8346,33.6229,33.6229,94600.0
2011-09-01 11:10:00,46.08,46.26,45.99,46.26,51600.0,33.6302,33.7616,33.5646,33.7616,51600.0
2011-09-01 11:20:00,46.22,46.32,46.15,46.24,64200.0,33.7324,33.8054,33.6813,33.747,64200.0
2011-09-01 11:30:00,46.24,46.28,46.16,46.19,92200.0,33.747,33.7762,33.6886,33.7105,92200.0
2011-09-01 11:40:00,46.21,46.26,46.11,46.26,60000.0,33.7251,33.7616,33.6521,33.7616,60000.0
2011-09-01 11:50:00,46.25,46.29,46.17,46.24,105200.0,33.7543,33.7835,33.6959,33.747,105200.0
2011-09-01 12:00:00,46.24,46.27,46.16,46.24,100200.0,33.747,33.7689,33.6886,33.747,100200.0
2011-09-01 12:10:00,46.24,46.27,46.13,46.26,65600.0,33.747,33.7689,33.6667,33.7616,65600.0
2011-09-01 12:20:00,46.26,46.41,46.19,46.39,45200.0,33.7616,33.8711,33.7105,33.8565,45200.0
2011-09-01 12:30:00,46.39,46.47,46.35,46.4,68400.0,33.8565,33.9149,33.8273,33.8638,68400.0
2011-09-01 12:40:00,46.44,46.44,46.29,46.36,49200.0,33.893,33.893,33.7835,33.8346,49200.0
2011-09-01 12:50:00,46.38,46.39,46.19,46.23,38400.0,33.8492,33.8565,33.7105,33.7397,38400.0
2011-09-01 13:00:00,46.24,46.27,46.07,46.09,31400.0,33.747,33.7689,33.6229,33.6375,31400.0
2011-09-01 13:10:00,46.09,46.2,46.06,46.2,34200.0,33.6375,33.7178,33.6156,33.7178,34200.0
2011-09-01 13:20:00,46.23,46.24,46.03,46.17,34400.0,33.7397,33.747,33.5938,33.6959,34400.0
2011-09-01 13:30:00,46.15,46.19,46.02,46.04,58800.0,33.6813,33.7105,33.5865,33.601,58800.0
2011-09-01 13:40:00,46.02,46.02,45.84,46.0,41400.0,33.5865,33.5865,33.4551,33.5719,41400.0
2011-09-01 13:50:00,45.99,46.01,45.77,45.82,97400.0,33.5646,33.5792,33.404,33.4405,97400.0
2011-09-01 14:00:00,45.82,45.84,45.67,45.73,56600.0,33.4405,33.4551,33.331,33.3748,56600.0
2011-09-01 14:10:00,45.73,45.83,45.7,45.74,58400.0,33.3748,33.4478,33.3529,33.3821,58400.0
2011-09-01 14:20:00,45.74,45.85,45.65,45.82,48600.0,33.3821,33.4624,33.3164,33.4405,48600.0
2011-09-01 14:30:00,45.83,45.92,45.83,45.88,43000.0,33.4478,33.5135,33.4478,33.4843,43000.0
2011-09-01 14:40:00,45.88,45.96,45.83,45.87,48800.0,33.4843,33.5427,33.4478,33.477,48800.0
2011-09-01 14:50:00,45.86,45.95,45.79,45.84,47600.0,33.4697,33.5354,33.4186,33.4551,47600.0
2011-09-01 15:00:00,45.84,45.87,45.76,45.8,50800.0,33.4551,33.477,33.3967,33.4259,50800.0
2011-09-01 15:10:00,45.82,45.98,45.82,45.94,39200.0,33.4405,33.5573,33.4405,33.5281,39200.0
2011-09-01 15:20:00,45.94,46.1,45.85,45.94,45200.0,33.5281,33.6448,33.4624,33.5281,45200.0
2011-09-01 15:30:00,45.93,45.94,45.77,45.77,93200.0,33.5208,33.5281,33.404,33.404,93200.0
2011-09-01 15:40:00,45.77,45.88,45.72,45.85,83200.0,33.404,33.4843,33.3675,33.4624,83200.0
2011-09-01 15:50:00,45.87,45.88,45.68,45.72,182200.0,33.477,33.4843,33.3383,33.3675,182200.0
2011-09-02 09:30:00,44.68,44.68,44.13,44.43,191600.0,32.6085,32.6085,32.2071,32.426,191600.0
2011-09-02 09:40:00,44.43,44.52,44.23,44.4,188200.0,32.426,32.4917,32.2801,32.4041,188200.0
2011-09-02 09:50:00,44.41,44.57,44.32,44.49,178000.0,32.4114,32.5282,32.3458,32.4698,178000.0
2011-09-02 10:00:00,44.47,44.99,44.47,44.98,159200.0,32.4552,32.8347,32.4552,32.8274,159200.0
2011-09-02 10:10:00,44.99,45.06,44.85,45.06,123400.0,32.8347,32.8858,32.7326,32.8858,123400.0
2011-09-02 10:20:00,45.06,45.1,44.71,44.74,201000.0,32.8858,32.915,32.6304,32.6523,201000.0
2011-09-02 10:30:00,44.74,44.74,44.34,44.34,71800.0,32.6523,32.6523,32.3604,32.3604,71800.0
2011-09-02 10:40:00,44.38,44.49,44.28,44.36,207600.0,32.3895,32.4698,32.3166,32.3749,207600.0
2011-09-02 10:50:00,44.35,44.54,44.32,44.52,180000.0,32.3676,32.5063,32.3458,32.4917,180000.0
2011-09-02 11:00:00,44.52,44.56,44.47,44.47,151000.0,32.4917,32.5209,32.4552,32.4552,151000.0
2011-09-02 11:10:00,44.48,44.73,44.48,44.63,67800.0,32.4625,32.645,32.4625,32.572,67800.0
2011-09-02 11:20:00,44.65,44.7,44.51,44.56,87800.0,32.5866,32.6231,32.4844,32.5209,87800.0
2011-09-02 11:30:00,44.54,44.61,44.49,44.56,149600.0,32.5063,32.5574,32.4698,32.5209,149600.0
2011-09-02 11:40:00,44.55,44.56,44.43,44.48,131400.0,32.5136,32.5209,32.426,32.4625,131400.0
2011-09-02 11:50:00,44.48,44.58,44.35,44.38,69800.0,32.4625,32.5355,32.3676,32.3895,69800.0
2011-09-02 12:00:00,44.41,44.74,44.41,44.63,76800.0,32.4114,32.6523,32.4114,32.572,76800.0
2011-09-02 12:10:00,44.65,44.74,44.6,44.72,47800.0,32.5866,32.6523,32.5501,32.6377,47800.0
2011-09-02 12:20:00,44.73,44.79,44.54,44.59,47200.0,32.645,32.6888,32.5063,32.5428,47200.0
2011-09-02 12:30:00,44.59,44.59,44.5,44.55,42200.0,32.5428,32.5428,32.4771,32.5136,42200.0
2011-09-02 12:40:00,44.56,44.6,44.47,44.56,37600.0,32.5209,32.5501,32.4552,32.5209,37600.0
2011-09-02 12:50:00,44.57,44.57,44.51,44.55,32400.0,32.5282,32.5282,32.4844,32.5136,32400.0
2011-09-02 13:00:00,44.55,44.59,44.41,44.41,47200.0,32.5136,32.5428,32.4114,32.4114,47200.0
2011-09-02 13:10:00,44.42,44.47,44.34,44.35,29800.0,32.4187,32.4552,32.3604,32.3676,29800.0
2011-09-02 13:20:00,44.35,44.39,44.28,44.32,39000.0,32.3676,32.3968,32.3166,32.3458,39000.0
2011-09-02 13:30:00,44.33,44.4,44.29,44.33,40800.0,32.3531,32.4041,32.3239,32.3531,40800.0
2011-09-02 13:40:00,44.33,44.41,44.26,44.41,35800.0,32.3531,32.4114,32.302,32.4114,35800.0
2011-09-02 13:50:00,44.42,44.46,44.32,44.34,57000.0,32.4187,32.4479,32.3458,32.3604,57000.0
2011-09-02 14:00:00,44.34,44.37,44.22,44.22,77600.0,32.3604,32.3822,32.2728,32.2728,77600.0
2011-09-02 14:10:00,44.23,44.29,44.0,44.05,149200.0,32.2801,32.3239,32.1122,32.1487,149200.0
2011-09-02 14:20:00,44.07,44.12,44.0,44.02,61400.0,32.1633,32.1998,32.1122,32.1268,61400.0
2011-09-02 14:30:00,44.01,44.1,43.95,44.03,223800.0,32.1195,32.1852,32.0757,32.1341,223800.0
2011-09-02 14:40:00,44.03,44.13,43.93,43.94,55000.0,32.1341,32.2071,32.0611,32.0684,55000.0
2011-09-02 14:50:00,43.94,44.13,43.91,44.02,64800.0,32.0684,32.2071,32.0465,32.1268,64800.0
2011-09-02 15:00:00,44.03,44.07,43.93,44.04,79400.0,32.1341,32.1633,32.0611,32.1414,79400.0
2011-09-02 15:10:00,44.05,44.12,43.99,44.05,97000.0,32.1487,32.1998,32.1049,32.1487,97000.0
2011-09-02 15:20:00,44.06,44.24,44.05,44.16,231600.0,32.156,32.2874,32.1487,32.229,231600.0
2011-09-02 15:30:00,44.18,44.4,44.13,44.39,172800.0,32.2436,32.4041,32.2071,32.3968,172800.0
2011-09-02 15:40:00,44.39,44.48,44.21,44.24,245400.0,32.3968,32.4625,32.2655,32.2874,245400.0
2011-09-02 15:50:00,44.25,44.35,44.17,44.18,406000.0,32.2947,32.3676,32.2363,32.2436,406000.0
2011-09-06 09:30:00,42.87,42.88,42.5,42.73,406000.0,31.2875,31.2948,31.0175,31.1853,406000.0
2011-09-06 09:40:00,42.74,42.81,42.53,42.68,98600.0,31.1926,31.2437,31.0394,31.1488,98600.0
2011-09-06 09:50:00,42.68,42.83,42.59,42.73,157200.0,31.1488,31.2583,31.0832,31.1853,157200.0
2011-09-06 10:00:00,42.67,43.04,42.66,42.77,254400.0,31.1415,31.4116,31.1342,31.2145,254400.0
2011-09-06 10:10:00,42.78,42.81,42.51,42.55,103000.0,31.2218,31.2437,31.0248,31.054,103000.0
2011-09-06 10:20:00,42.57,42.75,42.56,42.61,101200.0,31.0686,31.1999,31.0613,31.0978,101200.0
2011-09-06 10:30:00,42.59,42.71,42.5,42.54,140400.0,31.0832,31.1707,31.0175,31.0467,140400.0
2011-09-06 10:40:00,42.56,42.62,42.47,42.55,120200.0,31.0613,31.1051,30.9956,31.054,120200.0
2011-09-06 10:50:00,42.53,42.84,42.51,42.84,149400.0,31.0394,31.2656,31.0248,31.2656,149400.0
2011-09-06 11:00:00,42.83,42.9,42.7,42.77,115800.0,31.2583,31.3094,31.1634,31.2145,115800.0
2011-09-06 11:10:00,42.77,42.85,42.59,42.79,106400.0,31.2145,31.2729,31.0832,31.2291,106400.0
2011-09-06 11:20:00,42.79,42.89,42.76,42.85,45000.0,31.2291,31.3021,31.2072,31.2729,45000.0
2011-09-06 11:30:00,42.87,42.95,42.85,42.9,107800.0,31.2875,31.3459,31.2729,31.3094,107800.0
2011-09-06 11:40:00,42.9,43.0,42.87,42.92,120200.0,31.3094,31.3824,31.2875,31.324,120200.0
2011-09-06 11:50:00,42.94,43.07,42.9,42.97,92000.0,31.3386,31.4335,31.3094,31.3605,92000.0
2011-09-06 12:00:00,42.96,43.05,42.9,42.92,73600.0,31.3532,31.4189,31.3094,31.324,73600.0
2011-09-06 12:10:00,42.93,43.1,42.9,43.04,51000.0,31.3313,31.4554,31.3094,31.4116,51000.0
2011-09-06 12:20:00,43.04,43.13,42.93,42.94,47400.0,31.4116,31.4773,31.3313,31.3386,47400.0
2011-09-06 12:30:00,42.95,42.99,42.87,42.91,91000.0,31.3459,31.3751,31.2875,31.3167,91000.0
2011-09-06 12:40:00,42.91,42.95,42.88,42.9,82200.0,31.3167,31.3459,31.2948,31.3094,82200.0
2011-09-06 12:50:00,42.9,42.97,42.79,42.82,133000.0,31.3094,31.3605,31.2291,31.251,133000.0
2011-09-06 13:00:00,42.83,42.85,42.7,42.76,102600.0,31.2583,31.2729,31.1634,31.2072,102600.0
2011-09-06 13:10:00,42.76,42.84,42.7,42.74,118800.0,31.2072,31.2656,31.1634,31.1926,118800.0
2011-09-06 13:20:00,42.76,42.81,42.72,42.74,54400.0,31.2072,31.2437,31.178,31.1926,54400.0
2011-09-06 13:30:00,42.71,42.79,42.66,42.77,85200.0,31.1707,31.2291,31.1342,31.2145,85200.0
2011-09-06 13:40:00,42.77,43.07,42.74,43.07,136400.0,31.2145,31.4335,31.1926,31.4335,136400.0
2011-09-06 13:50:00,43.06,43.06,42.84,42.84,206800.0,31.4262,31.4262,31.2656,31.2656,206800.0
2011-09-06 14:00:00,42.84,42.98,42.77,42.96,93000.0,31.2656,31.3678,31.2145,31.3532,93000.0
2011-09-06 14:10:00,42.94,43.25,42.94,43.21,61600.0,31.3386,31.5648,31.3386,31.5357,61600.0
2011-09-06 14:20:00,43.21,43.24,43.1,43.23,76600.0,31.5357,31.5575,31.4554,31.5502,76600.0
2011-09-06 14:30:00,43.23,43.24,43.12,43.16,68200.0,31.5502,31.5575,31.47,31.4992,68200.0
2011-09-06 14:40:00,43.15,43.19,43.06,43.07,111200.0,31.4919,31.5211,31.4262,31.4335,111200.0
2011-09-06 14:50:00,43.07,43.12,43.01,43.05,115800.0,31.4335,31.47,31.3897,31.4189,115800.0
2011-09-06 15:00:00,43.06,43.07,42.87,42.87,90600.0,31.4262,31.4335,31.2875,31.2875,90600.0
2011-09-06 15:10:00,42.86,42.91,42.77,42.83,89600.0,31.2802,31.3167,31.2145,31.2583,89600.0
2011-09-06 15:20:00,42.83,43.15,42.81,43.09,120400.0,31.2583,31.4919,31.2437,31.4481,120400.0
2011-09-06 15:30:00,43.08,43.32,43.01,43.32,192400.0,31.4408,31.6159,31.3897,31.6159,192400.0
2011-09-06 15:40:00,43.32,43.51,43.27,43.47,190800.0,31.6159,31.7546,31.5794,31.7254,190800.0
2011-09-06 15:50:00,43.46,43.56,43.38,43.51,404600.0,31.7181,31.7911,31.6597,31.7546,404600.0
2011-09-07 09:30:00,44.24,44.35,44.05,44.2,186000.0,32.2874,32.3676,32.1487,32.2582,186000.0
2011-09-07 09:40:00,44.19,44.38,44.08,44.25,166600.0,32.2509,32.3895,32.1706,32.2947,166600.0
2011-09-07 09:50:00,44.25,44.47,44.19,44.41,310800.0,32.2947,32.4552,32.2509,32.4114,310800.0
2011-09-07 10:00:00,44.46,44.55,44.36,44.51,115600.0,32.4479,32.5136,32.3749,32.4844,115600.0
2011-09-07 10:10:00,44.52,44.56,44.41,44.45,119800.0,32.4917,32.5209,32.4114,32.4406,119800.0
2011-09-07 10:20:00,44.47,44.54,44.43,44.48,96200.0,32.4552,32.5063,32.426,32.4625,96200.0
2011-09-07 10:30:00,44.47,44.62,44.4,44.51,113000.0,32.4552,32.5647,32.4041,32.4844,113000.0
2011-09-07 10:40:00,44.51,44.69,44.51,44.58,93000.0,32.4844,32.6158,32.4844,32.5355,93000.0
2011-09-07 10:50:00,44.55,44.72,44.49,44.7,29800.0,32.5136,32.6377,32.4698,32.6231,29800.0
2011-09-07 11:00:00,44.71,44.85,44.66,44.83,82400.0,32.6304,32.7326,32.5939,32.718,82400.0
2011-09-07 11:10:00,44.82,45.05,44.81,44.99,70200.0,32.7107,32.8785,32.7034,32.8347,70200.0
2011-09-07 11:20:00,44.99,45.15,44.98,45.1,58600.0,32.8347,32.9515,32.8274,32.915,58600.0
2011-09-07 11:30:00,45.1,45.15,44.9,44.91,65000.0,32.915,32.9515,32.7691,32.7763,65000.0
2011-09-07 11:40:00,44.92,44.97,44.86,44.97,65200.0,32.7836,32.8201,32.7399,32.8201,65200.0
2011-09-07 11:50:00,44.98,45.02,44.94,44.94,27000.0,32.8274,32.8566,32.7982,32.7982,27000.0
2011-09-07 12:00:00,44.94,45.02,44.92,44.99,27200.0,32.7982,32.8566,32.7836,32.8347,27200.0
2011-09-07 12:10:00,44.98,45.08,44.98,45.04,18200.0,32.8274,32.9004,32.8274,32.8712,18200.0
2011-09-07 12:20:00,45.04,45.04,44.91,44.99,33400.0,32.8712,32.8712,32.7763,32.8347,33400.0
2011-09-07 12:30:00,44.99,45.17,44.99,45.1,29600.0,32.8347,32.9661,32.8347,32.915,29600.0
2011-09-07 12:40:00,45.12,45.13,44.98,44.99,29200.0,32.9296,32.9369,32.8274,32.8347,29200.0
2011-09-07 12:50:00,44.99,45.02,44.95,44.99,34600.0,32.8347,32.8566,32.8055,32.8347,34600.0
2011-09-07 13:00:00,44.99,45.06,44.96,45.02,39000.0,32.8347,32.8858,32.8128,32.8566,39000.0
2011-09-07 13:10:00,45.04,45.1,45.03,45.1,25600.0,32.8712,32.915,32.8639,32.915,25600.0
2011-09-07 13:20:00,45.1,45.1,45.04,45.07,21400.0,32.915,32.915,32.8712,32.8931,21400.0
2011-09-07 13:30:00,45.05,45.08,45.0,45.01,42200.0,32.8785,32.9004,32.842,32.8493,42200.0
2011-09-07 13:40:00,45.02,45.02,44.97,44.99,30200.0,32.8566,32.8566,32.8201,32.8347,30200.0
2011-09-07 13:50:00,44.99,45.05,44.93,45.01,40000.0,32.8347,32.8785,32.7909,32.8493,40000.0
2011-09-07 14:00:00,45.02,45.1,44.98,45.09,133200.0,32.8566,32.915,32.8274,32.9077,133200.0
2011-09-07 14:10:00,45.1,45.18,45.05,45.18,60000.0,32.915,32.9734,32.8785,32.9734,60000.0
2011-09-07 14:20:00,45.17,45.24,45.1,45.24,87800.0,32.9661,33.0172,32.915,33.0172,87800.0
2011-09-07 14:30:00,45.24,45.41,45.24,45.34,106400.0,33.0172,33.1413,33.0172,33.0902,106400.0
2011-09-07 14:40:00,45.34,45.43,45.34,45.38,52000.0,33.0902,33.1559,33.0902,33.1194,52000.0
2011-09-07 14:50:00,45.39,45.39,45.28,45.36,72600.0,33.1267,33.1267,33.0464,33.1048,72600.0
2011-09-07 15:00:00,45.35,45.38,45.26,45.33,78400.0,33.0975,33.1194,33.0318,33.0829,78400.0
2011-09-07 15:10:00,45.3,45.31,45.22,45.23,55600.0,33.061,33.0683,33.0026,33.0099,55600.0
2011-09-07 15:20:00,45.21,45.23,45.13,45.17,68200.0,32.9953,33.0099,32.9369,32.9661,68200.0
2011-09-07 15:30:00,45.18,45.19,45.01,45.05,119400.0,32.9734,32.9807,32.8493,32.8785,119400.0
2011-09-07 15:40:00,45.05,45.24,45.05,45.15,103600.0,32.8785,33.0172,32.8785,32.9515,103600.0
2011-09-07 15:50:00,45.13,45.37,45.09,45.32,309200.0,32.9369,33.1121,32.9077,33.0756,309200.0
2011-09-08 09:30:00,44.85,45.67,44.74,45.56,190600.0,32.7326,33.331,32.6523,33.2507,190600.0
2011-09-08 09:40:00,45.54,45.74,45.37,45.47,140400.0,33.2361,33.3821,33.1121,33.1851,140400.0
2011-09-08 09:50:00,45.47,45.49,44.94,44.97,168600.0,33.1851,33.1996,32.7982,32.8201,168600.0
2011-09-08 10:00:00,44.98,45.31,44.77,45.3,249600.0,32.8274,33.0683,32.6742,33.061,249600.0
2011-09-08 10:10:00,45.3,45.6,45.24,45.57,244200.0,33.061,33.2799,33.0172,33.258,244200.0
2011-09-08 10:20:00,45.57,45.61,45.42,45.55,149200.0,33.258,33.2872,33.1486,33.2434,149200.0
2011-09-08 10:30:00,45.53,45.81,45.51,45.6,135200.0,33.2288,33.4332,33.2142,33.2799,135200.0
2011-09-08 10:40:00,45.6,45.72,45.57,45.63,79400.0,33.2799,33.3675,33.258,33.3018,79400.0
2011-09-08 10:50:00,45.6,45.87,45.6,45.86,92600.0,33.2799,33.477,33.2799,33.4697,92600.0
2011-09-08 11:00:00,45.87,45.98,45.81,45.98,111400.0,33.477,33.5573,33.4332,33.5573,111400.0
2011-09-08 11:10:00,45.96,45.99,45.8,45.84,101200.0,33.5427,33.5646,33.4259,33.4551,101200.0
2011-09-08 11:20:00,45.84,45.85,45.74,45.76,54800.0,33.4551,33.4624,33.3821,33.3967,54800.0
2011-09-08 11:30:00,45.74,45.76,45.55,45.72,99600.0,33.3821,33.3967,33.2434,33.3675,99600.0
2011-09-08 11:40:00,45.71,45.72,45.5,45.52,70600.0,33.3602,33.3675,33.2069,33.2215,70600.0
2011-09-08 11:50:00,45.51,45.56,45.22,45.3,108800.0,33.2142,33.2507,33.0026,33.061,108800.0
2011-09-08 12:00:00,45.27,45.27,45.0,45.13,138800.0,33.0391,33.0391,32.842,32.9369,138800.0
2011-09-08 12:10:00,45.15,45.35,45.15,45.33,40000.0,32.9515,33.0975,32.9515,33.0829,40000.0
2011-09-08 12:20:00,45.33,45.38,45.24,45.24,33000.0,33.0829,33.1194,33.0172,33.0172,33000.0
2011-09-08 12:30:00,45.26,45.26,45.05,45.17,113400.0,33.0318,33.0318,32.8785,32.9661,113400.0
2011-09-08 12:40:00,45.17,45.27,45.1,45.13,121000.0,32.9661,33.0391,32.915,32.9369,121000.0
2011-09-08 12:50:00,45.15,45.37,45.11,45.35,85800.0,32.9515,33.1121,32.9223,33.0975,85800.0
2011-09-08 13:00:00,45.34,45.45,45.29,45.41,37800.0,33.0902,33.1705,33.0537,33.1413,37800.0
2011-09-08 13:10:00,45.4,45.41,45.12,45.13,127000.0,33.134,33.1413,32.9296,32.9369,127000.0
2011-09-08 13:20:00,45.13,45.17,45.01,45.1,105000.0,32.9369,32.9661,32.8493,32.915,105000.0
2011-09-08 13:30:00,45.11,45.22,44.83,44.97,206400.0,32.9223,33.0026,32.718,32.8201,206400.0
2011-09-08 13:40:00,44.97,44.98,44.68,44.79,117200.0,32.8201,32.8274,32.6085,32.6888,117200.0
2011-09-08 13:50:00,44.79,44.98,44.66,44.96,152800.0,32.6888,32.8274,32.5939,32.8128,152800.0
2011-09-08 14:00:00,44.97,45.09,44.84,45.06,124200.0,32.8201,32.9077,32.7253,32.8858,124200.0
2011-09-08 14:10:00,45.06,45.19,44.99,45.02,111600.0,32.8858,32.9807,32.8347,32.8566,111600.0
2011-09-08 14:20:00,45.0,45.0,44.63,44.68,161200.0,32.842,32.842,32.572,32.6085,161200.0
2011-09-08 14:30:00,44.69,44.81,44.62,44.67,66600.0,32.6158,32.7034,32.5647,32.6012,66600.0
2011-09-08 14:40:00,44.66,44.72,44.5,44.56,95200.0,32.5939,32.6377,32.4771,32.5209,95200.0
2011-09-08 14:50:00,44.57,44.66,44.43,44.6,57000.0,32.5282,32.5939,32.426,32.5501,57000.0
2011-09-08 15:00:00,44.6,44.6,44.4,44.49,123600.0,32.5501,32.5501,32.4041,32.4698,123600.0
2011-09-08 15:10:00,44.49,44.62,44.38,44.59,83800.0,32.4698,32.5647,32.3895,32.5428,83800.0
2011-09-08 15:20:00,44.6,44.76,44.58,44.76,92000.0,32.5501,32.6669,32.5355,32.6669,92000.0
2011-09-08 15:30:00,44.76,44.79,44.64,44.68,125200.0,32.6669,32.6888,32.5793,32.6085,125200.0
2011-09-08 15:40:00,44.68,44.85,44.67,44.78,164600.0,32.6085,32.7326,32.6012,32.6815,164600.0
2011-09-08 15:50:00,44.8,44.81,44.61,44.63,193400.0,32.6961,32.7034,32.5574,32.572,193400.0
2011-09-09 09:30:00,43.66,44.02,43.55,43.65,200400.0,31.8641,32.1268,31.7838,31.8568,200400.0
2011-09-09 09:40:00,43.67,43.82,43.45,43.73,138400.0,31.8714,31.9808,31.7108,31.9152,138400.0
2011-09-09 09:50:00,43.73,43.77,43.5,43.59,105600.0,31.9152,31.9444,31.7473,31.813,105600.0
2011-09-09 10:00:00,43.58,43.89,43.56,43.76,100600.0,31.8057,32.0319,31.7911,31.9371,100600.0
2011-09-09 10:10:00,43.77,43.81,43.54,43.73,114600.0,31.9444,31.9735,31.7765,31.9152,114600.0
2011-09-09 10:20:00,43.75,44.1,43.68,44.1,79000.0,31.9298,32.1852,31.8787,32.1852,79000.0
2011-09-09 10:30:00,44.11,44.14,43.83,43.99,135800.0,32.1925,32.2144,31.9881,32.1049,135800.0
2011-09-09 10:40:00,44.02,44.12,43.92,43.95,66800.0,32.1268,32.1998,32.0538,32.0757,66800.0
2011-09-09 10:50:00,43.95,44.0,43.75,43.75,80200.0,32.0757,32.1122,31.9298,31.9298,80200.0
2011-09-09 11:00:00,43.76,43.85,43.66,43.74,60400.0,31.9371,32.0027,31.8641,31.9225,60400.0
2011-09-09 11:10:00,43.74,43.94,43.38,43.49,221400.0,31.9225,32.0684,31.6597,31.74,221400.0
2011-09-09 11:20:00,43.45,43.52,43.26,43.45,137000.0,31.7108,31.7619,31.5721,31.7108,137000.0
2011-09-09 11:30:00,43.42,43.6,43.4,43.5,66800.0,31.6889,31.8203,31.6743,31.7473,66800.0
2011-09-09 11:40:00,43.52,43.54,43.16,43.2,152400.0,31.7619,31.7765,31.4992,31.5284,152400.0
2011-09-09 11:50:00,43.19,43.27,43.07,43.2,119800.0,31.5211,31.5794,31.4335,31.5284,119800.0
2011-09-09 12:00:00,43.23,43.24,42.97,43.02,111000.0,31.5502,31.5575,31.3605,31.397,111000.0
2011-09-09 12:10:00,43.01,43.05,42.89,43.02,82000.0,31.3897,31.4189,31.3021,31.397,82000.0
2011-09-09 12:20:00,43.02,43.09,42.91,42.96,87200.0,31.397,31.4481,31.3167,31.3532,87200.0
2011-09-09 12:30:00,42.97,42.99,42.75,42.83,94400.0,31.3605,31.3751,31.1999,31.2583,94400.0
2011-09-09 12:40:00,42.83,42.95,42.75,42.88,97400.0,31.2583,31.3459,31.1999,31.2948,97400.0
2011-09-09 12:50:00,42.91,43.29,42.88,43.2,120800.0,31.3167,31.594,31.2948,31.5284,120800.0
2011-09-09 13:00:00,43.22,43.22,42.99,43.2,76000.0,31.5429,31.5429,31.3751,31.5284,76000.0
2011-09-09 13:10:00,43.13,43.42,43.1,43.33,102600.0,31.4773,31.6889,31.4554,31.6232,102600.0
2011-09-09 13:20:00,43.34,43.38,43.12,43.24,94400.0,31.6305,31.6597,31.47,31.5575,94400.0
2011-09-09 13:30:00,43.23,43.24,43.0,43.1,50400.0,31.5502,31.5575,31.3824,31.4554,50400.0
2011-09-09 13:40:00,43.12,43.22,42.98,42.98,31000.0,31.47,31.5429,31.3678,31.3678,31000.0
2011-09-09 13:50:00,42.95,43.03,42.91,42.96,32200.0,31.3459,31.4043,31.3167,31.3532,32200.0
2011-09-09 14:00:00,42.97,43.06,42.93,43.05,80200.0,31.3605,31.4262,31.3313,31.4189,80200.0
2011-09-09 14:10:00,43.06,43.06,42.78,42.83,74600.0,31.4262,31.4262,31.2218,31.2583,74600.0
2011-09-09 14:20:00,42.82,42.93,42.7,42.71,82200.0,31.251,31.3313,31.1634,31.1707,82200.0
2011-09-09 14:30:00,42.73,42.73,42.55,42.58,104600.0,31.1853,31.1853,31.054,31.0759,104600.0
2011-09-09 14:40:00,42.56,42.77,42.56,42.6,165400.0,31.0613,31.2145,31.0613,31.0905,165400.0
2011-09-09 14:50:00,42.6,42.62,42.51,42.54,136000.0,31.0905,31.1051,31.0248,31.0467,136000.0
2011-09-09 15:00:00,42.55,42.72,42.5,42.71,109400.0,31.054,31.178,31.0175,31.1707,109400.0
2011-09-09 15:10:00,42.74,42.77,42.56,42.67,194800.0,31.1926,31.2145,31.0613,31.1415,194800.0
2011-09-09 15:20:00,42.65,42.68,42.46,42.47,149800.0,31.1269,31.1488,30.9883,30.9956,149800.0
2011-09-09 15:30:00,42.47,42.7,42.47,42.69,284400.0,30.9956,31.1634,30.9956,31.1561,284400.0
2011-09-09 15:40:00,42.69,42.84,42.62,42.74,293400.0,31.1561,31.2656,31.1051,31.1926,293400.0
2011-09-09 15:50:00,42.75,42.83,42.66,42.67,489600.0,31.1999,31.2583,31.1342,31.1415,489600.0
2011-09-12 09:30:00,42.27,42.27,42.02,42.16,178200.0,30.8496,30.8496,30.6672,30.7693,178200.0
2011-09-12 09:40:00,42.1,42.33,42.1,42.23,108800.0,30.7255,30.8934,30.7255,30.8204,108800.0
2011-09-12 09:50:00,42.25,42.76,42.19,42.73,124600.0,30.835,31.2072,30.7912,31.1853,124600.0
2011-09-12 10:00:00,42.66,42.76,42.41,42.66,130400.0,31.1342,31.2072,30.9518,31.1342,130400.0
2011-09-12 10:10:00,42.69,42.71,42.23,42.28,81800.0,31.1561,31.1707,30.8204,30.8569,81800.0
2011-09-12 10:20:00,42.29,42.37,42.14,42.16,160400.0,30.8642,30.9226,30.7547,30.7693,160400.0
2011-09-12 10:30:00,42.13,42.28,42.04,42.27,157400.0,30.7474,30.8569,30.6818,30.8496,157400.0
2011-09-12 10:40:00,42.21,42.23,41.99,42.05,91000.0,30.8058,30.8204,30.6453,30.6891,91000.0
2011-09-12 10:50:00,42.04,42.13,41.99,42.02,137800.0,30.6818,30.7474,30.6453,30.6672,137800.0
2011-09-12 11:00:00,42.04,42.24,42.01,42.24,81400.0,30.6818,30.8277,30.6599,30.8277,81400.0
2011-09-12 11:10:00,42.25,42.34,42.16,42.29,59400.0,30.835,30.9007,30.7693,30.8642,59400.0
2011-09-12 11:20:00,42.3,42.35,42.22,42.25,34200.0,30.8715,30.908,30.8131,30.835,34200.0
2011-09-12 11:30:00,42.23,42.37,42.17,42.28,52200.0,30.8204,30.9226,30.7766,30.8569,52200.0
2011-09-12 11:40:00,42.32,42.58,42.28,42.56,62000.0,30.8861,31.0759,30.8569,31.0613,62000.0
2011-09-12 11:50:00,42.55,42.63,42.41,42.45,66800.0,31.054,31.1124,30.9518,30.981,66800.0
2011-09-12 12:00:00,42.46,42.57,42.31,42.38,29000.0,30.9883,31.0686,30.8788,30.9299,29000.0
2011-09-12 12:10:00,42.35,42.41,42.22,42.22,32200.0,30.908,30.9518,30.8131,30.8131,32200.0
2011-09-12 12:20:00,42.22,42.38,42.22,42.38,36800.0,30.8131,30.9299,30.8131,30.9299,36800.0
2011-09-12 12:30:00,42.39,42.39,42.18,42.2,78800.0,30.9372,30.9372,30.7839,30.7985,78800.0
2011-09-12 12:40:00,42.19,42.27,42.16,42.21,116200.0,30.7912,30.8496,30.7693,30.8058,116200.0
2011-09-12 12:50:00,42.21,42.31,42.19,42.31,66800.0,30.8058,30.8788,30.7912,30.8788,66800.0
2011-09-12 13:00:00,42.29,42.4,42.18,42.22,44200.0,30.8642,30.9445,30.7839,30.8131,44200.0
2011-09-12 13:10:00,42.23,42.3,42.18,42.26,54600.0,30.8204,30.8715,30.7839,30.8423,54600.0
2011-09-12 13:20:00,42.24,42.26,42.15,42.23,119400.0,30.8277,30.8423,30.762,30.8204,119400.0
2011-09-12 13:30:00,42.21,42.27,42.14,42.25,244200.0,30.8058,30.8496,30.7547,30.835,244200.0
2011-09-12 13:40:00,42.24,42.35,42.2,42.32,73600.0,30.8277,30.908,30.7985,30.8861,73600.0
2011-09-12 13:50:00,42.34,42.48,42.33,42.35,39800.0,30.9007,31.0029,30.8934,30.908,39800.0
2011-09-12 14:00:00,42.35,42.35,42.03,42.1,79800.0,30.908,30.908,30.6745,30.7255,79800.0
2011-09-12 14:10:00,42.09,42.16,41.96,42.11,120400.0,30.7182,30.7693,30.6234,30.7328,120400.0
2011-09-12 14:20:00,42.13,42.27,42.1,42.24,89200.0,30.7474,30.8496,30.7255,30.8277,89200.0
2011-09-12 14:30:00,42.24,42.56,42.18,42.41,99800.0,30.8277,31.0613,30.7839,30.9518,99800.0
2011-09-12 14:40:00,42.4,42.65,42.38,42.42,83000.0,30.9445,31.1269,30.9299,30.9591,83000.0
2011-09-12 14:50:00,42.43,42.43,42.17,42.22,57400.0,30.9664,30.9664,30.7766,30.8131,57400.0
2011-09-12 15:00:00,42.24,42.27,42.13,42.16,100400.0,30.8277,30.8496,30.7474,30.7693,100400.0
2011-09-12 15:10:00,42.18,42.26,42.06,42.16,91800.0,30.7839,30.8423,30.6964,30.7693,91800.0
2011-09-12 15:20:00,42.16,42.46,42.07,42.43,94800.0,30.7693,30.9883,30.7037,30.9664,94800.0
2011-09-12 15:30:00,42.44,42.59,42.42,42.54,149000.0,30.9737,31.0832,30.9591,31.0467,149000.0
2011-09-12 15:40:00,42.51,42.87,42.48,42.74,212000.0,31.0248,31.2875,31.0029,31.1926,212000.0
2011-09-12 15:50:00,42.74,43.08,42.74,43.07,497000.0,31.1926,31.4408,31.1926,31.4335,497000.0
2011-09-13 09:30:00,43.18,43.25,42.88,42.88,78600.0,31.5138,31.5648,31.2948,31.2948,78600.0
2011-09-13 09:40:00,42.8,43.22,42.7,43.13,78200.0,31.2364,31.5429,31.1634,31.4773,78200.0
2011-09-13 09:50:00,43.19,43.28,43.05,43.22,56800.0,31.5211,31.5867,31.4189,31.5429,56800.0
2011-09-13 10:00:00,43.22,43.65,43.15,43.6,226200.0,31.5429,31.8568,31.4919,31.8203,226200.0
2011-09-13 10:10:00,43.58,43.62,43.26,43.27,47200.0,31.8057,31.8349,31.5721,31.5794,47200.0
2011-09-13 10:20:00,43.3,43.44,43.23,43.36,55200.0,31.6013,31.7035,31.5502,31.6451,55200.0
2011-09-13 10:30:00,43.37,43.4,43.04,43.14,66800.0,31.6524,31.6743,31.4116,31.4846,66800.0
2011-09-13 10:40:00,43.17,43.32,43.15,43.27,51400.0,31.5065,31.6159,31.4919,31.5794,51400.0
2011-09-13 10:50:00,43.27,43.33,42.98,43.11,57000.0,31.5794,31.6232,31.3678,31.4627,57000.0
2011-09-13 11:00:00,43.13,43.21,43.0,43.03,55600.0,31.4773,31.5357,31.3824,31.4043,55600.0
2011-09-13 11:10:00,43.04,43.13,42.87,42.9,38200.0,31.4116,31.4773,31.2875,31.3094,38200.0
2011-09-13 11:20:00,42.9,42.95,42.66,42.82,54200.0,31.3094,31.3459,31.1342,31.251,54200.0
2011-09-13 11:30:00,42.85,43.04,42.77,42.97,30000.0,31.2729,31.4116,31.2145,31.3605,30000.0
2011-09-13 11:40:00,42.98,43.06,42.88,42.94,43200.0,31.3678,31.4262,31.2948,31.3386,43200.0
2011-09-13 11:50:00,42.88,42.93,42.78,42.78,22400.0,31.2948,31.3313,31.2218,31.2218,22400.0
2011-09-13 12:00:00,42.76,42.9,42.69,42.88,43000.0,31.2072,31.3094,31.1561,31.2948,43000.0
2011-09-13 12:10:00,42.9,42.94,42.82,42.9,30200.0,31.3094,31.3386,31.251,31.3094,30200.0
2011-09-13 12:20:00,42.91,42.96,42.77,42.93,50800.0,31.3167,31.3532,31.2145,31.3313,50800.0
2011-09-13 12:30:00,42.92,42.96,42.81,42.96,60200.0,31.324,31.3532,31.2437,31.3532,60200.0
2011-09-13 12:40:00,42.96,43.08,42.9,42.99,60400.0,31.3532,31.4408,31.3094,31.3751,60400.0
2011-09-13 12:50:00,42.99,43.09,42.91,43.02,29600.0,31.3751,31.4481,31.3167,31.397,29600.0
2011-09-13 13:00:00,43.01,43.22,43.01,43.13,29800.0,31.3897,31.5429,31.3897,31.4773,29800.0
2011-09-13 13:10:00,43.12,43.25,43.1,43.18,30600.0,31.47,31.5648,31.4554,31.5138,30600.0
2011-09-13 13:20:00,43.17,43.18,43.06,43.08,28400.0,31.5065,31.5138,31.4262,31.4408,28400.0
2011-09-13 13:30:00,43.08,43.09,42.98,43.05,34200.0,31.4408,31.4481,31.3678,31.4189,34200.0
2011-09-13 13:40:00,43.08,43.27,43.07,43.24,62200.0,31.4408,31.5794,31.4335,31.5575,62200.0
2011-09-13 13:50:00,43.25,43.5,43.25,43.5,204600.0,31.5648,31.7473,31.5648,31.7473,204600.0
2011-09-13 14:00:00,43.48,43.56,43.43,43.48,66000.0,31.7327,31.7911,31.6962,31.7327,66000.0
2011-09-13 14:10:00,43.46,43.53,43.4,43.47,64200.0,31.7181,31.7692,31.6743,31.7254,64200.0
2011-09-13 14:20:00,43.45,43.7,43.43,43.7,64400.0,31.7108,31.8933,31.6962,31.8933,64400.0
2011-09-13 14:30:00,43.7,43.71,43.59,43.6,39600.0,31.8933,31.9006,31.813,31.8203,39600.0
2011-09-13 14:40:00,43.6,43.67,43.36,43.37,91000.0,31.8203,31.8714,31.6451,31.6524,91000.0
2011-09-13 14:50:00,43.36,43.47,43.26,43.38,102000.0,31.6451,31.7254,31.5721,31.6597,102000.0
2011-09-13 15:00:00,43.39,43.5,43.32,43.37,94000.0,31.667,31.7473,31.6159,31.6524,94000.0
2011-09-13 15:10:00,43.38,43.44,43.07,43.1,81600.0,31.6597,31.7035,31.4335,31.4554,81600.0
2011-09-13 15:20:00,43.09,43.32,42.98,43.31,145200.0,31.4481,31.6159,31.3678,31.6086,145200.0
2011-09-13 15:30:00,43.33,43.49,43.3,43.36,124200.0,31.6232,31.74,31.6013,31.6451,124200.0
2011-09-13 15:40:00,43.37,43.52,43.27,43.48,135600.0,31.6524,31.7619,31.5794,31.7327,135600.0
2011-09-13 15:50:00,43.49,43.51,43.3,43.38,276200.0,31.74,31.7546,31.6013,31.6597,276200.0
2011-09-14 09:30:00,42.93,43.34,42.74,42.81,181600.0,31.3313,31.6305,31.1926,31.2437,181600.0
2011-09-14 09:40:00,42.75,43.08,42.71,43.05,164000.0,31.1999,31.4408,31.1707,31.4189,164000.0
2011-09-14 09:50:00,43.04,43.19,42.84,43.05,204200.0,31.4116,31.5211,31.2656,31.4189,204200.0
2011-09-14 10:00:00,43.07,43.1,42.8,42.96,154200.0,31.4335,31.4554,31.2364,31.3532,154200.0
2011-09-14 10:10:00,42.95,43.07,42.69,42.73,165200.0,31.3459,31.4335,31.1561,31.1853,165200.0
2011-09-14 10:20:00,42.7,42.85,42.56,42.67,110000.0,31.1634,31.2729,31.0613,31.1415,110000.0
2011-09-14 10:30:00,42.68,42.8,42.57,42.71,73400.0,31.1488,31.2364,31.0686,31.1707,73400.0
2011-09-14 10:40:00,42.74,42.8,42.55,42.61,65400.0,31.1926,31.2364,31.054,31.0978,65400.0
2011-09-14 10:50:00,42.6,42.8,42.6,42.76,62400.0,31.0905,31.2364,31.0905,31.2072,62400.0
2011-09-14 11:00:00,42.76,42.99,42.67,42.97,82800.0,31.2072,31.3751,31.1415,31.3605,82800.0
2011-09-14 11:10:00,42.99,43.1,42.92,42.97,75000.0,31.3751,31.4554,31.324,31.3605,75000.0
2011-09-14 11:20:00,42.97,43.1,42.91,43.07,56000.0,31.3605,31.4554,31.3167,31.4335,56000.0
2011-09-14 11:30:00,43.06,43.12,42.99,43.04,99000.0,31.4262,31.47,31.3751,31.4116,99000.0
2011-09-14 11:40:00,43.04,43.04,42.87,43.01,65400.0,31.4116,31.4116,31.2875,31.3897,65400.0
2011-09-14 11:50:00,42.99,43.17,42.98,43.15,69400.0,31.3751,31.5065,31.3678,31.4919,69400.0
2011-09-14 12:00:00,43.17,43.22,43.06,43.13,81400.0,31.5065,31.5429,31.4262,31.4773,81400.0
2011-09-14 12:10:00,43.13,43.15,42.95,42.95,63400.0,31.4773,31.4919,31.3459,31.3459,63400.0
2011-09-14 12:20:00,42.96,43.04,42.91,43.02,66000.0,31.3532,31.4116,31.3167,31.397,66000.0
2011-09-14 12:30:00,43.02,43.17,43.0,43.15,45400.0,31.397,31.5065,31.3824,31.4919,45400.0
2011-09-14 12:40:00,43.17,43.23,43.12,43.12,65800.0,31.5065,31.5502,31.47,31.47,65800.0
2011-09-14 12:50:00,43.12,43.19,43.04,43.15,76400.0,31.47,31.5211,31.4116,31.4919,76400.0
2011-09-14 13:00:00,43.15,43.34,43.12,43.27,74800.0,31.4919,31.6305,31.47,31.5794,74800.0
2011-09-14 13:10:00,43.29,43.35,43.27,43.34,47400.0,31.594,31.6378,31.5794,31.6305,47400.0
2011-09-14 13:20:00,43.35,43.36,43.19,43.27,59000.0,31.6378,31.6451,31.5211,31.5794,59000.0
2011-09-14 13:30:00,43.27,43.5,43.26,43.5,60400.0,31.5794,31.7473,31.5721,31.7473,60400.0
2011-09-14 13:40:00,43.53,43.71,43.5,43.71,145400.0,31.7692,31.9006,31.7473,31.9006,145400.0
2011-09-14 13:50:00,43.7,43.76,43.52,43.6,120600.0,31.8933,31.9371,31.7619,31.8203,120600.0
2011-09-14 14:00:00,43.6,43.85,43.59,43.82,98800.0,31.8203,32.0027,31.813,31.9808,98800.0
2011-09-14 14:10:00,43.83,43.94,43.74,43.88,101400.0,31.9881,32.0684,31.9225,32.0246,101400.0
2011-09-14 14:20:00,43.9,43.94,43.72,43.76,80000.0,32.0392,32.0684,31.9079,31.9371,80000.0
2011-09-14 14:30:00,43.77,43.79,43.68,43.74,74200.0,31.9444,31.9589,31.8787,31.9225,74200.0
2011-09-14 14:40:00,43.76,43.85,43.74,43.79,81800.0,31.9371,32.0027,31.9225,31.9589,81800.0
2011-09-14 14:50:00,43.81,44.0,43.8,43.97,82600.0,31.9735,32.1122,31.9662,32.0903,82600.0
2011-09-14 15:00:00,43.98,44.12,43.98,44.09,91600.0,32.0976,32.1998,32.0976,32.1779,91600.0
2011-09-14 15:10:00,44.09,44.23,44.08,44.2,125800.0,32.1779,32.2801,32.1706,32.2582,125800.0
2011-09-14 15:20:00,44.19,44.35,44.07,44.25,180600.0,32.2509,32.3676,32.1633,32.2947,180600.0
2011-09-14 15:30:00,44.25,44.43,44.22,44.24,205200.0,32.2947,32.426,32.2728,32.2874,205200.0
2011-09-14 15:40:00,44.25,44.29,43.85,43.94,190000.0,32.2947,32.3239,32.0027,32.0684,190000.0
2011-09-14 15:50:00,43.94,44.05,43.82,43.86,347200.0,32.0684,32.1487,31.9808,32.01,347200.0
2011-09-15 09:30:00,44.44,44.5,44.12,44.31,84200.0,32.4333,32.4771,32.1998,32.3385,84200.0
2011-09-15 09:40:00,44.35,44.59,44.06,44.52,126800.0,32.3676,32.5428,32.156,32.4917,126800.0
2011-09-15 09:50:00,44.51,44.8,44.45,44.74,191600.0,32.4844,32.6961,32.4406,32.6523,191600.0
2011-09-15 10:00:00,44.75,45.07,44.67,44.89,233400.0,32.6596,32.8931,32.6012,32.7618,233400.0
2011-09-15 10:10:00,44.85,44.92,44.72,44.83,84000.0,32.7326,32.7836,32.6377,32.718,84000.0
2011-09-15 10:20:00,44.85,44.91,44.63,44.69,85400.0,32.7326,32.7763,32.572,32.6158,85400.0
2011-09-15 10:30:00,44.67,44.67,44.33,44.41,156000.0,32.6012,32.6012,32.3531,32.4114,156000.0
2011-09-15 10:40:00,44.43,44.48,44.37,44.43,148000.0,32.426,32.4625,32.3822,32.426,148000.0
2011-09-15 10:50:00,44.43,44.47,44.2,44.31,69400.0,32.426,32.4552,32.2582,32.3385,69400.0
2011-09-15 11:00:00,44.3,44.45,44.18,44.45,90200.0,32.3312,32.4406,32.2436,32.4406,90200.0
2011-09-15 11:10:00,44.44,44.59,44.31,44.56,139400.0,32.4333,32.5428,32.3385,32.5209,139400.0
2011-09-15 11:20:00,44.54,44.61,44.43,44.52,36400.0,32.5063,32.5574,32.426,32.4917,36400.0
2011-09-15 11:30:00,44.52,44.77,44.52,44.77,68600.0,32.4917,32.6742,32.4917,32.6742,68600.0
2011-09-15 11:40:00,44.77,44.83,44.68,44.77,80200.0,32.6742,32.718,32.6085,32.6742,80200.0
2011-09-15 11:50:00,44.73,44.78,44.61,44.66,44000.0,32.645,32.6815,32.5574,32.5939,44000.0
2011-09-15 12:00:00,44.63,44.68,44.52,44.62,138200.0,32.572,32.6085,32.4917,32.5647,138200.0
2011-09-15 12:10:00,44.62,44.7,44.56,44.63,72800.0,32.5647,32.6231,32.5209,32.572,72800.0
2011-09-15 12:20:00,44.65,44.66,44.52,44.58,63200.0,32.5866,32.5939,32.4917,32.5355,63200.0
2011-09-15 12:30:00,44.6,44.74,44.54,44.67,33000.0,32.5501,32.6523,32.5063,32.6012,33000.0
2011-09-15 12:40:00,44.68,44.77,44.68,44.73,45600.0,32.6085,32.6742,32.6085,32.645,45600.0
2011-09-15 12:50:00,44.73,44.8,44.71,44.75,80600.0,32.645,32.6961,32.6304,32.6596,80600.0
2011-09-15 13:00:00,44.77,44.85,44.67,44.85,35000.0,32.6742,32.7326,32.6012,32.7326,35000.0
2011-09-15 13:10:00,44.83,44.87,44.77,44.78,52200.0,32.718,32.7472,32.6742,32.6815,52200.0
2011-09-15 13:20:00,44.8,44.87,44.75,44.79,30600.0,32.6961,32.7472,32.6596,32.6888,30600.0
2011-09-15 13:30:00,44.77,44.83,44.68,44.73,60600.0,32.6742,32.718,32.6085,32.645,60600.0
2011-09-15 13:40:00,44.73,44.88,44.68,44.8,66400.0,32.645,32.7545,32.6085,32.6961,66400.0
2011-09-15 13:50:00,44.78,44.85,44.71,44.84,48600.0,32.6815,32.7326,32.6304,32.7253,48600.0
2011-09-15 14:00:00,44.85,44.92,44.84,44.9,44600.0,32.7326,32.7836,32.7253,32.7691,44600.0
2011-09-15 14:10:00,44.93,45.0,44.91,44.92,83600.0,32.7909,32.842,32.7763,32.7836,83600.0
2011-09-15 14:20:00,44.94,44.94,44.8,44.86,72800.0,32.7982,32.7982,32.6961,32.7399,72800.0
2011-09-15 14:30:00,44.88,44.94,44.87,44.91,50400.0,32.7545,32.7982,32.7472,32.7763,50400.0
2011-09-15 14:40:00,44.93,44.96,44.86,44.95,60200.0,32.7909,32.8128,32.7399,32.8055,60200.0
2011-09-15 14:50:00,44.96,45.09,44.92,45.06,70800.0,32.8128,32.9077,32.7836,32.8858,70800.0
2011-09-15 15:00:00,45.06,45.16,45.04,45.05,78000.0,32.8858,32.9588,32.8712,32.8785,78000.0
2011-09-15 15:10:00,45.05,45.07,44.95,44.96,93800.0,32.8785,32.8931,32.8055,32.8128,93800.0
2011-09-15 15:20:00,44.96,45.02,44.89,44.95,110400.0,32.8128,32.8566,32.7618,32.8055,110400.0
2011-09-15 15:30:00,44.93,45.12,44.91,45.08,138600.0,32.7909,32.9296,32.7763,32.9004,138600.0
2011-09-15 15:40:00,45.08,45.16,45.01,45.1,158800.0,32.9004,32.9588,32.8493,32.915,158800.0
2011-09-15 15:50:00,45.13,45.2,45.08,45.18,340200.0,32.9369,32.988,32.9004,32.9734,340200.0
2011-09-16 09:30:00,45.57,45.57,44.99,45.13,862800.0,33.258,33.258,32.8347,32.9369,862800.0
2011-09-16 09:40:00,45.11,45.42,45.02,45.39,133800.0,32.9223,33.1486,32.8566,33.1267,133800.0
2011-09-16 09:50:00,45.41,45.56,45.25,45.37,124600.0,33.1413,33.2507,33.0245,33.1121,124600.0
2011-09-16 10:00:00,45.35,45.4,45.08,45.35,77400.0,33.0975,33.134,32.9004,33.0975,77400.0
2011-09-16 10:10:00,45.37,45.63,45.31,45.34,75000.0,33.1121,33.3018,33.0683,33.0902,75000.0
2011-09-16 10:20:00,45.34,45.38,45.11,45.14,44200.0,33.0902,33.1194,32.9223,32.9442,44200.0
2011-09-16 10:30:00,45.13,45.17,44.81,44.93,112400.0,32.9369,32.9661,32.7034,32.7909,112400.0
2011-09-16 10:40:00,44.94,45.03,44.77,44.79,96000.0,32.7982,32.8639,32.6742,32.6888,96000.0
2011-09-16 10:50:00,44.81,44.94,44.63,44.77,89600.0,32.7034,32.7982,32.572,32.6742,89600.0
2011-09-16 11:00:00,44.77,45.01,44.77,44.95,62000.0,32.6742,32.8493,32.6742,32.8055,62000.0
2011-09-16 11:10:00,44.95,45.05,44.87,45.0,51600.0,32.8055,32.8785,32.7472,32.842,51600.0
2011-09-16 11:20:00,44.97,44.97,44.79,44.86,89000.0,32.8201,32.8201,32.6888,32.7399,89000.0
2011-09-16 11:30:00,44.83,44.95,44.67,44.95,40200.0,32.718,32.8055,32.6012,32.8055,40200.0
2011-09-16 11:40:00,44.96,45.04,44.91,44.99,48400.0,32.8128,32.8712,32.7763,32.8347,48400.0
2011-09-16 11:50:00,44.99,45.1,44.98,45.06,53600.0,32.8347,32.915,32.8274,32.8858,53600.0
2011-09-16 12:00:00,45.05,45.08,44.91,44.94,170800.0,32.8785,32.9004,32.7763,32.7982,170800.0
2011-09-16 12:10:00,44.94,44.99,44.8,44.81,249400.0,32.7982,32.8347,32.6961,32.7034,249400.0
2011-09-16 12:20:00,44.81,44.92,44.78,44.86,57000.0,32.7034,32.7836,32.6815,32.7399,57000.0
2011-09-16 12:30:00,44.85,44.99,44.85,44.98,42000.0,32.7326,32.8347,32.7326,32.8274,42000.0
2011-09-16 12:40:00,44.99,45.12,44.96,45.02,42800.0,32.8347,32.9296,32.8128,32.8566,42800.0
2011-09-16 12:50:00,45.05,45.1,44.93,44.94,32400.0,32.8785,32.915,32.7909,32.7982,32400.0
2011-09-16 13:00:00,44.93,44.97,44.84,44.85,51600.0,32.7909,32.8201,32.7253,32.7326,51600.0
2011-09-16 13:10:00,44.85,44.92,44.84,44.85,21000.0,32.7326,32.7836,32.7253,32.7326,21000.0
2011-09-16 13:20:00,44.84,44.86,44.74,44.75,61600.0,32.7253,32.7399,32.6523,32.6596,61600.0
2011-09-16 13:30:00,44.74,44.78,44.63,44.73,62200.0,32.6523,32.6815,32.572,32.645,62200.0
2011-09-16 13:40:00,44.74,44.74,44.68,44.72,81800.0,32.6523,32.6523,32.6085,32.6377,81800.0
2011-09-16 13:50:00,44.72,44.91,44.71,44.88,104600.0,32.6377,32.7763,32.6304,32.7545,104600.0
2011-09-16 14:00:00,44.85,45.04,44.85,44.96,98000.0,32.7326,32.8712,32.7326,32.8128,98000.0
2011-09-16 14:10:00,44.94,44.97,44.83,44.88,91400.0,32.7982,32.8201,32.718,32.7545,91400.0
2011-09-16 14:20:00,44.88,44.95,44.84,44.89,51800.0,32.7545,32.8055,32.7253,32.7618,51800.0
2011-09-16 14:30:00,44.9,45.06,44.9,45.04,86200.0,32.7691,32.8858,32.7691,32.8712,86200.0
2011-09-16 14:40:00,45.05,45.05,44.97,44.99,93400.0,32.8785,32.8785,32.8201,32.8347,93400.0
2011-09-16 14:50:00,44.99,45.11,44.97,45.1,72000.0,32.8347,32.9223,32.8201,32.915,72000.0
2011-09-16 15:00:00,45.1,45.12,44.92,44.92,76400.0,32.915,32.9296,32.7836,32.7836,76400.0
2011-09-16 15:10:00,44.93,45.02,44.93,44.99,52800.0,32.7909,32.8566,32.7909,32.8347,52800.0
2011-09-16 15:20:00,45.01,45.02,44.91,44.93,95800.0,32.8493,32.8566,32.7763,32.7909,95800.0
2011-09-16 15:30:00,44.94,45.02,44.89,44.9,155800.0,32.7982,32.8566,32.7618,32.7691,155800.0
2011-09-16 15:40:00,44.91,45.1,44.91,44.99,229800.0,32.7763,32.915,32.7763,32.8347,229800.0
2011-09-16 15:50:00,45.0,45.1,44.98,45.08,344400.0,32.842,32.915,32.8274,32.9004,344400.0
2011-09-19 09:30:00,44.06,44.06,43.55,43.6,105600.0,32.156,32.156,31.7838,31.8203,105600.0
2011-09-19 09:40:00,43.6,43.6,43.14,43.15,235600.0,31.8203,31.8203,31.4846,31.4919,235600.0
2011-09-19 09:50:00,43.16,43.19,43.02,43.06,198800.0,31.4992,31.5211,31.397,31.4262,198800.0
2011-09-19 10:00:00,43.04,43.33,42.98,43.33,112800.0,31.4116,31.6232,31.3678,31.6232,112800.0
2011-09-19 10:10:00,43.31,43.31,43.12,43.19,68600.0,31.6086,31.6086,31.47,31.5211,68600.0
2011-09-19 10:20:00,43.18,43.18,43.06,43.1,94600.0,31.5138,31.5138,31.4262,31.4554,94600.0
2011-09-19 10:30:00,43.11,43.25,43.08,43.18,105800.0,31.4627,31.5648,31.4408,31.5138,105800.0
2011-09-19 10:40:00,43.21,43.3,43.15,43.27,61000.0,31.5357,31.6013,31.4919,31.5794,61000.0
2011-09-19 10:50:00,43.26,43.35,43.21,43.24,67800.0,31.5721,31.6378,31.5357,31.5575,67800.0
2011-09-19 11:00:00,43.27,43.44,43.24,43.38,45800.0,31.5794,31.7035,31.5575,31.6597,45800.0
2011-09-19 11:10:00,43.38,43.42,43.24,43.36,110400.0,31.6597,31.6889,31.5575,31.6451,110400.0
2011-09-19 11:20:00,43.38,43.39,43.24,43.29,101000.0,31.6597,31.667,31.5575,31.594,101000.0
2011-09-19 11:30:00,43.3,43.48,43.21,43.45,55400.0,31.6013,31.7327,31.5357,31.7108,55400.0
2011-09-19 11:40:00,43.49,43.63,43.4,43.53,147800.0,31.74,31.8422,31.6743,31.7692,147800.0
2011-09-19 11:50:00,43.55,43.67,43.54,43.63,79800.0,31.7838,31.8714,31.7765,31.8422,79800.0
2011-09-19 12:00:00,43.64,43.89,43.63,43.8,54600.0,31.8495,32.0319,31.8422,31.9662,54600.0
2011-09-19 12:10:00,43.79,43.8,43.52,43.57,26400.0,31.9589,31.9662,31.7619,31.7984,26400.0
2011-09-19 12:20:00,43.56,43.59,43.46,43.47,42400.0,31.7911,31.813,31.7181,31.7254,42400.0
2011-09-19 12:30:00,43.49,43.54,43.43,43.45,36000.0,31.74,31.7765,31.6962,31.7108,36000.0
2011-09-19 12:40:00,43.43,43.49,43.35,43.4,51000.0,31.6962,31.74,31.6378,31.6743,51000.0
2011-09-19 12:50:00,43.39,43.41,43.28,43.32,58200.0,31.667,31.6816,31.5867,31.6159,58200.0
2011-09-19 13:00:00,43.3,43.4,43.28,43.36,48600.0,31.6013,31.6743,31.5867,31.6451,48600.0
2011-09-19 13:10:00,43.37,43.38,43.25,43.29,36200.0,31.6524,31.6597,31.5648,31.594,36200.0
2011-09-19 13:20:00,43.27,43.34,43.25,43.33,34400.0,31.5794,31.6305,31.5648,31.6232,34400.0
2011-09-19 13:30:00,43.33,43.38,43.28,43.38,36800.0,31.6232,31.6597,31.5867,31.6597,36800.0
2011-09-19 13:40:00,43.38,43.56,43.38,43.51,103600.0,31.6597,31.7911,31.6597,31.7546,103600.0
2011-09-19 13:50:00,43.52,43.7,43.52,43.69,41800.0,31.7619,31.8933,31.7619,31.886,41800.0
2011-09-19 14:00:00,43.7,43.77,43.54,43.71,61800.0,31.8933,31.9444,31.7765,31.9006,61800.0
2011-09-19 14:10:00,43.69,43.88,43.69,43.85,54400.0,31.886,32.0246,31.886,32.0027,54400.0
2011-09-19 14:20:00,43.83,43.96,43.74,43.77,50600.0,31.9881,32.083,31.9225,31.9444,50600.0
2011-09-19 14:30:00,43.77,43.88,43.74,43.88,46400.0,31.9444,32.0246,31.9225,32.0246,46400.0
2011-09-19 14:40:00,43.88,43.96,43.84,43.92,69600.0,32.0246,32.083,31.9954,32.0538,69600.0
2011-09-19 14:50:00,43.94,43.99,43.7,43.72,60200.0,32.0684,32.1049,31.8933,31.9079,60200.0
2011-09-19 15:00:00,43.74,43.77,43.59,43.63,118400.0,31.9225,31.9444,31.813,31.8422,118400.0
2011-09-19 15:10:00,43.64,44.02,43.6,43.94,173000.0,31.8495,32.1268,31.8203,32.0684,173000.0
2011-09-19 15:20:00,43.96,44.13,43.96,44.08,110600.0,32.083,32.2071,32.083,32.1706,110600.0
2011-09-19 15:30:00,44.08,44.31,44.08,44.23,145000.0,32.1706,32.3385,32.1706,32.2801,145000.0
2011-09-19 15:40:00,44.23,44.23,43.86,43.88,141000.0,32.2801,32.2801,32.01,32.0246,141000.0
2011-09-19 15:50:00,43.88,43.98,43.82,43.88,216400.0,32.0246,32.0976,31.9808,32.0246,216400.0
2011-09-20 09:30:00,44.1,44.17,43.8,43.81,99400.0,32.1852,32.2363,31.9662,31.9735,99400.0
2011-09-20 09:40:00,43.76,43.79,43.52,43.59,80000.0,31.9371,31.9589,31.7619,31.813,80000.0
2011-09-20 09:50:00,43.59,43.74,43.44,43.71,115000.0,31.813,31.9225,31.7035,31.9006,115000.0
2011-09-20 10:00:00,43.71,43.88,43.6,43.64,87200.0,31.9006,32.0246,31.8203,31.8495,87200.0
2011-09-20 10:10:00,43.63,43.84,43.56,43.84,75800.0,31.8422,31.9954,31.7911,31.9954,75800.0
2011-09-20 10:20:00,43.86,43.99,43.79,43.96,76400.0,32.01,32.1049,31.9589,32.083,76400.0
2011-09-20 10:30:00,43.98,44.13,43.88,44.12,95000.0,32.0976,32.2071,32.0246,32.1998,95000.0
2011-09-20 10:40:00,44.11,44.37,44.11,44.34,207400.0,32.1925,32.3822,32.1925,32.3604,207400.0
2011-09-20 10:50:00,44.34,44.39,44.3,44.37,105000.0,32.3604,32.3968,32.3312,32.3822,105000.0
2011-09-20 11:00:00,44.38,44.72,44.38,44.69,187200.0,32.3895,32.6377,32.3895,32.6158,187200.0
2011-09-20 11:10:00,44.69,44.77,44.63,44.66,74800.0,32.6158,32.6742,32.572,32.5939,74800.0
2011-09-20 11:20:00,44.65,44.68,44.54,44.67,49000.0,32.5866,32.6085,32.5063,32.6012,49000.0
2011-09-20 11:30:00,44.67,44.77,44.58,44.66,41800.0,32.6012,32.6742,32.5355,32.5939,41800.0
2011-09-20 11:40:00,44.66,44.67,44.59,44.63,49600.0,32.5939,32.6012,32.5428,32.572,49600.0
2011-09-20 11:50:00,44.63,44.67,44.54,44.63,62600.0,32.572,32.6012,32.5063,32.572,62600.0
2011-09-20 12:00:00,44.65,44.65,44.47,44.5,50400.0,32.5866,32.5866,32.4552,32.4771,50400.0
2011-09-20 12:10:00,44.49,44.52,44.43,44.47,82600.0,32.4698,32.4917,32.426,32.4552,82600.0
2011-09-20 12:20:00,44.48,44.58,44.46,44.46,32800.0,32.4625,32.5355,32.4479,32.4479,32800.0
2011-09-20 12:30:00,44.45,44.48,44.31,44.35,39600.0,32.4406,32.4625,32.3385,32.3676,39600.0
2011-09-20 12:40:00,44.34,44.34,44.23,44.27,62800.0,32.3604,32.3604,32.2801,32.3093,62800.0
2011-09-20 12:50:00,44.29,44.39,44.28,44.34,84400.0,32.3239,32.3968,32.3166,32.3604,84400.0
2011-09-20 13:00:00,44.32,44.45,44.32,44.36,41400.0,32.3458,32.4406,32.3458,32.3749,41400.0
2011-09-20 13:10:00,44.38,44.49,44.35,44.38,36200.0,32.3895,32.4698,32.3676,32.3895,36200.0
2011-09-20 13:20:00,44.38,44.39,44.22,44.3,72400.0,32.3895,32.3968,32.2728,32.3312,72400.0
2011-09-20 13:30:00,44.29,44.32,44.24,44.24,43400.0,32.3239,32.3458,32.2874,32.2874,43400.0
2011-09-20 13:40:00,44.23,44.23,44.05,44.1,76600.0,32.2801,32.2801,32.1487,32.1852,76600.0
2011-09-20 13:50:00,44.1,44.11,44.02,44.08,57800.0,32.1852,32.1925,32.1268,32.1706,57800.0
2011-09-20 14:00:00,44.09,44.19,43.94,44.19,92800.0,32.1779,32.2509,32.0684,32.2509,92800.0
2011-09-20 14:10:00,44.19,44.36,44.17,44.32,100800.0,32.2509,32.3749,32.2363,32.3458,100800.0
2011-09-20 14:20:00,44.32,44.35,44.21,44.27,109400.0,32.3458,32.3676,32.2655,32.3093,109400.0
2011-09-20 14:30:00,44.27,44.32,44.09,44.12,137200.0,32.3093,32.3458,32.1779,32.1998,137200.0
2011-09-20 14:40:00,44.1,44.13,43.98,44.02,87400.0,32.1852,32.2071,32.0976,32.1268,87400.0
2011-09-20 14:50:00,44.01,44.04,43.94,44.02,56000.0,32.1195,32.1414,32.0684,32.1268,56000.0
2011-09-20 15:00:00,43.99,44.1,43.81,43.85,94800.0,32.1049,32.1852,31.9735,32.0027,94800.0
2011-09-20 15:10:00,43.85,43.96,43.78,43.84,72000.0,32.0027,32.083,31.9516,31.9954,72000.0
2011-09-20 15:20:00,43.82,43.83,43.66,43.74,76600.0,31.9808,31.9881,31.8641,31.9225,76600.0
2011-09-20 15:30:00,43.74,43.89,43.71,43.86,94600.0,31.9225,32.0319,31.9006,32.01,94600.0
2011-09-20 15:40:00,43.85,43.85,43.5,43.55,191200.0,32.0027,32.0027,31.7473,31.7838,191200.0
2011-09-20 15:50:00,43.55,43.63,43.5,43.56,245200.0,31.7838,31.8422,31.7473,31.7911,245200.0
2011-09-21 09:30:00,43.49,43.83,43.26,43.83,106600.0,31.74,31.9881,31.5721,31.9881,106600.0
2011-09-21 09:40:00,43.79,43.81,43.34,43.34,58800.0,31.9589,31.9735,31.6305,31.6305,58800.0
2011-09-21 09:50:00,43.34,43.5,43.28,43.48,109600.0,31.6305,31.7473,31.5867,31.7327,109600.0
2011-09-21 10:00:00,43.52,43.66,43.33,43.35,53200.0,31.7619,31.8641,31.6232,31.6378,53200.0
2011-09-21 10:10:00,43.33,43.33,43.19,43.23,89200.0,31.6232,31.6232,31.5211,31.5502,89200.0
2011-09-21 10:20:00,43.22,43.36,43.1,43.18,120400.0,31.5429,31.6451,31.4554,31.5138,120400.0
2011-09-21 10:30:00,43.22,43.4,43.05,43.05,75800.0,31.5429,31.6743,31.4189,31.4189,75800.0
2011-09-21 10:40:00,43.09,43.52,43.02,43.33,117200.0,31.4481,31.7619,31.397,31.6232,117200.0
2011-09-21 10:50:00,43.29,43.43,43.22,43.41,113800.0,31.594,31.6962,31.5429,31.6816,113800.0
2011-09-21 11:00:00,43.43,43.56,43.41,43.47,68000.0,31.6962,31.7911,31.6816,31.7254,68000.0
2011-09-21 11:10:00,43.46,43.63,43.42,43.51,65200.0,31.7181,31.8422,31.6889,31.7546,65200.0
2011-09-21 11:20:00,43.49,43.71,43.4,43.67,43600.0,31.74,31.9006,31.6743,31.8714,43600.0
2011-09-21 11:30:00,43.67,44.05,43.66,44.02,101400.0,31.8714,32.1487,31.8641,32.1268,101400.0
2011-09-21 11:40:00,44.02,44.16,43.99,44.03,78000.0,32.1268,32.229,32.1049,32.1341,78000.0
2011-09-21 11:50:00,43.99,44.0,43.85,43.92,44000.0,32.1049,32.1122,32.0027,32.0538,44000.0
2011-09-21 12:00:00,43.97,44.04,43.52,43.52,90600.0,32.0903,32.1414,31.7619,31.7619,90600.0
2011-09-21 12:10:00,43.52,43.57,43.44,43.49,30200.0,31.7619,31.7984,31.7035,31.74,30200.0
2011-09-21 12:20:00,43.49,43.49,43.13,43.19,72600.0,31.74,31.74,31.4773,31.5211,72600.0
2011-09-21 12:30:00,43.19,43.28,43.15,43.26,39200.0,31.5211,31.5867,31.4919,31.5721,39200.0
2011-09-21 12:40:00,43.27,43.27,43.07,43.1,105800.0,31.5794,31.5794,31.4335,31.4554,105800.0
2011-09-21 12:50:00,43.12,43.19,43.07,43.13,54600.0,31.47,31.5211,31.4335,31.4773,54600.0
2011-09-21 13:00:00,43.13,43.29,43.1,43.28,106200.0,31.4773,31.594,31.4554,31.5867,106200.0
2011-09-21 13:10:00,43.25,43.32,43.2,43.21,94000.0,31.5648,31.6159,31.5284,31.5357,94000.0
2011-09-21 13:20:00,43.24,43.3,43.19,43.23,134800.0,31.5575,31.6013,31.5211,31.5502,134800.0
2011-09-21 13:30:00,43.24,43.27,43.09,43.11,57600.0,31.5575,31.5794,31.4481,31.4627,57600.0
2011-09-21 13:40:00,43.14,43.22,43.09,43.12,44600.0,31.4846,31.5429,31.4481,31.47,44600.0
2011-09-21 13:50:00,43.12,43.12,43.04,43.05,22200.0,31.47,31.47,31.4116,31.4189,22200.0
2011-09-21 14:00:00,43.07,43.11,42.98,43.07,70600.0,31.4335,31.4627,31.3678,31.4335,70600.0
2011-09-21 14:10:00,43.08,43.24,43.06,43.13,41600.0,31.4408,31.5575,31.4262,31.4773,41600.0
2011-09-21 14:20:00,43.14,43.38,42.74,42.99,153400.0,31.4846,31.6597,31.1926,31.3751,153400.0
2011-09-21 14:30:00,42.98,43.12,42.6,42.64,145400.0,31.3678,31.47,31.0905,31.1197,145400.0
2011-09-21 14:40:00,42.63,42.9,42.49,42.9,134600.0,31.1124,31.3094,31.0102,31.3094,134600.0
2011-09-21 14:50:00,42.91,42.97,42.74,42.74,59400.0,31.3167,31.3605,31.1926,31.1926,59400.0
2011-09-21 15:00:00,42.72,42.95,42.69,42.82,73800.0,31.178,31.3459,31.1561,31.251,73800.0
2011-09-21 15:10:00,42.85,42.98,42.7,42.76,141200.0,31.2729,31.3678,31.1634,31.2072,141200.0
2011-09-21 15:20:00,42.77,42.83,42.43,42.44,226000.0,31.2145,31.2583,30.9664,30.9737,226000.0
2011-09-21 15:30:00,42.45,42.54,42.26,42.27,175600.0,30.981,31.0467,30.8423,30.8496,175600.0
2011-09-21 15:40:00,42.27,42.3,42.12,42.19,199000.0,30.8496,30.8715,30.7401,30.7912,199000.0
2011-09-21 15:50:00,42.19,42.19,41.71,41.71,693400.0,30.7912,30.7912,30.4409,30.4409,693400.0
2011-09-22 09:30:00,40.42,40.47,39.71,39.96,543000.0,29.4994,29.5359,28.9813,29.1637,543000.0
2011-09-22 09:40:00,39.94,39.95,39.27,39.28,462800.0,29.1491,29.1564,28.6601,28.6674,462800.0
2011-09-22 09:50:00,39.29,39.49,38.98,38.98,275000.0,28.6747,28.8207,28.4485,28.4485,275000.0
2011-09-22 10:00:00,38.94,39.35,38.85,39.32,391400.0,28.4193,28.7185,28.3536,28.6966,391400.0
2011-09-22 10:10:00,39.35,39.42,39.12,39.31,203800.0,28.7185,28.7696,28.5507,28.6893,203800.0
2011-09-22 10:20:00,39.33,39.46,39.17,39.26,246400.0,28.7039,28.7988,28.5872,28.6528,246400.0
2011-09-22 10:30:00,39.26,39.37,39.13,39.19,146600.0,28.6528,28.7331,28.558,28.6018,146600.0
2011-09-22 10:40:00,39.17,39.36,39.08,39.16,135800.0,28.5872,28.7258,28.5215,28.5799,135800.0
2011-09-22 10:50:00,39.13,39.14,38.88,38.92,129000.0,28.558,28.5653,28.3755,28.4047,129000.0
2011-09-22 11:00:00,38.9,39.02,38.6,38.63,190000.0,28.3901,28.4777,28.1712,28.1931,190000.0
2011-09-22 11:10:00,38.66,38.83,38.41,38.51,273800.0,28.215,28.339,28.0325,28.1055,273800.0
2011-09-22 11:20:00,38.49,38.72,38.45,38.58,260800.0,28.0909,28.2587,28.0617,28.1566,260800.0
2011-09-22 11:30:00,38.58,38.76,38.56,38.76,123800.0,28.1566,28.2879,28.142,28.2879,123800.0
2011-09-22 11:40:00,38.74,38.79,38.6,38.6,115200.0,28.2733,28.3098,28.1712,28.1712,115200.0
2011-09-22 11:50:00,38.63,38.72,38.55,38.72,134000.0,28.1931,28.2587,28.1347,28.2587,134000.0
2011-09-22 12:00:00,38.71,38.84,38.69,38.8,214200.0,28.2514,28.3463,28.2369,28.3171,214200.0
2011-09-22 12:10:00,38.77,38.85,38.75,38.85,130600.0,28.2952,28.3536,28.2806,28.3536,130600.0
2011-09-22 12:20:00,38.83,39.16,38.75,39.14,166000.0,28.339,28.5799,28.2806,28.5653,166000.0
2011-09-22 12:30:00,39.13,39.24,39.02,39.23,188200.0,28.558,28.6383,28.4777,28.631,188200.0
2011-09-22 12:40:00,39.23,39.27,39.16,39.27,175200.0,28.631,28.6601,28.5799,28.6601,175200.0
2011-09-22 12:50:00,39.26,39.31,39.18,39.25,107800.0,28.6528,28.6893,28.5945,28.6456,107800.0
2011-09-22 13:00:00,39.23,39.31,39.12,39.16,151000.0,28.631,28.6893,28.5507,28.5799,151000.0
2011-09-22 13:10:00,39.1,39.15,38.96,38.97,72600.0,28.5361,28.5726,28.4339,28.4412,72600.0
2011-09-22 13:20:00,38.96,38.96,38.76,38.9,103000.0,28.4339,28.4339,28.2879,28.3901,103000.0
2011-09-22 13:30:00,38.9,38.99,38.76,38.84,111000.0,28.3901,28.4558,28.2879,28.3463,111000.0
2011-09-22 13:40:00,38.83,38.96,38.69,38.75,114200.0,28.339,28.4339,28.2369,28.2806,114200.0
2011-09-22 13:50:00,38.74,38.85,38.48,38.5,360400.0,28.2733,28.3536,28.0836,28.0982,360400.0
2011-09-22 14:00:00,38.5,38.8,38.48,38.76,235200.0,28.0982,28.3171,28.0836,28.2879,235200.0
2011-09-22 14:10:00,38.76,38.91,38.71,38.72,273400.0,28.2879,28.3974,28.2514,28.2587,273400.0
2011-09-22 14:20:00,38.71,39.12,38.7,38.9,297600.0,28.2514,28.5507,28.2441,28.3901,297600.0
2011-09-22 14:30:00,38.89,38.94,38.48,38.59,244400.0,28.3828,28.4193,28.0836,28.1639,244400.0
2011-09-22 14:40:00,38.58,38.74,38.49,38.61,225600.0,28.1566,28.2733,28.0909,28.1785,225600.0
2011-09-22 14:50:00,38.61,38.63,38.46,38.5,224200.0,28.1785,28.1931,28.069,28.0982,224200.0
2011-09-22 15:00:00,38.49,38.51,38.13,38.24,335600.0,28.0909,28.1055,27.8281,27.9084,335600.0
2011-09-22 15:10:00,38.24,38.33,38.21,38.27,330400.0,27.9084,27.9741,27.8865,27.9303,330400.0
2011-09-22 15:20:00,38.27,38.29,37.68,37.72,685400.0,27.9303,27.9449,27.4997,27.5289,685400.0
2011-09-22 15:30:00,37.72,37.97,37.57,37.94,524200.0,27.5289,27.7114,27.4194,27.6895,524200.0
2011-09-22 15:40:00,37.96,38.35,37.88,38.3,495200.0,27.7041,27.9887,27.6457,27.9522,495200.0
2011-09-22 15:50:00,38.29,38.6,38.2,38.42,640400.0,27.9449,28.1712,27.8792,28.0398,640400.0
2011-09-23 09:30:00,37.68,38.27,37.68,38.0,195600.0,27.4997,27.9303,27.4997,27.7333,195600.0
2011-09-23 09:40:00,38.02,38.59,37.95,38.38,229600.0,27.7479,28.1639,27.6968,28.0106,229600.0
2011-09-23 09:50:00,38.38,38.51,37.95,38.2,427000.0,28.0106,28.1055,27.6968,27.8792,427000.0
2011-09-23 10:00:00,38.2,38.35,38.1,38.32,324800.0,27.8792,27.9887,27.8063,27.9668,324800.0
2011-09-23 10:10:00,38.34,38.37,37.88,37.88,153800.0,27.9814,28.0033,27.6457,27.6457,153800.0
2011-09-23 10:20:00,37.88,37.99,37.65,37.75,265800.0,27.6457,27.726,27.4778,27.5508,265800.0
2011-09-23 10:30:00,37.75,37.77,37.54,37.71,196200.0,27.5508,27.5654,27.3976,27.5216,196200.0
2011-09-23 10:40:00,37.7,38.13,37.52,37.98,201200.0,27.5143,27.8281,27.383,27.7187,201200.0
2011-09-23 10:50:00,38.02,38.07,37.73,37.76,170200.0,27.7479,27.7844,27.5362,27.5581,170200.0
2011-09-23 11:00:00,37.76,37.97,37.64,37.92,127400.0,27.5581,27.7114,27.4705,27.6749,127400.0
2011-09-23 11:10:00,37.93,37.99,37.72,37.83,201600.0,27.6822,27.726,27.5289,27.6092,201600.0
2011-09-23 11:20:00,37.85,37.92,37.7,37.74,206400.0,27.6238,27.6749,27.5143,27.5435,206400.0
2011-09-23 11:30:00,37.77,37.8,37.55,37.76,163600.0,27.5654,27.5873,27.4049,27.5581,163600.0
2011-09-23 11:40:00,37.74,37.82,37.63,37.67,46600.0,27.5435,27.6019,27.4632,27.4924,46600.0
2011-09-23 11:50:00,37.66,37.75,37.6,37.75,61200.0,27.4851,27.5508,27.4413,27.5508,61200.0
2011-09-23 12:00:00,37.73,37.82,37.65,37.75,85400.0,27.5362,27.6019,27.4778,27.5508,85400.0
2011-09-23 12:10:00,37.77,37.78,37.65,37.74,88000.0,27.5654,27.5727,27.4778,27.5435,88000.0
2011-09-23 12:20:00,37.72,37.73,37.57,37.58,62000.0,27.5289,27.5362,27.4194,27.4267,62000.0
2011-09-23 12:30:00,37.58,37.71,37.58,37.67,45600.0,27.4267,27.5216,27.4267,27.4924,45600.0
2011-09-23 12:40:00,37.66,37.74,37.41,37.63,162000.0,27.4851,27.5435,27.3027,27.4632,162000.0
2011-09-23 12:50:00,37.62,37.79,37.52,37.52,97600.0,27.4559,27.58,27.383,27.383,97600.0
2011-09-23 13:00:00,37.49,37.54,37.32,37.38,95800.0,27.3611,27.3976,27.237,27.2808,95800.0
2011-09-23 13:10:00,37.38,37.49,37.35,37.36,91000.0,27.2808,27.3611,27.2589,27.2662,91000.0
2011-09-23 13:20:00,37.35,37.48,37.31,37.42,79000.0,27.2589,27.3538,27.2297,27.31,79000.0
2011-09-23 13:30:00,37.42,37.58,37.32,37.45,119400.0,27.31,27.4267,27.237,27.3319,119400.0
2011-09-23 13:40:00,37.44,37.74,37.38,37.74,113000.0,27.3246,27.5435,27.2808,27.5435,113000.0
2011-09-23 13:50:00,37.73,37.88,37.7,37.88,123800.0,27.5362,27.6457,27.5143,27.6457,123800.0
2011-09-23 14:00:00,37.88,38.02,37.73,37.73,134400.0,27.6457,27.7479,27.5362,27.5362,134400.0
2011-09-23 14:10:00,37.73,37.74,37.48,37.48,214800.0,27.5362,27.5435,27.3538,27.3538,214800.0
2011-09-23 14:20:00,37.48,37.51,37.2,37.24,89000.0,27.3538,27.3757,27.1494,27.1786,89000.0
2011-09-23 14:30:00,37.23,37.38,37.23,37.32,87800.0,27.1713,27.2808,27.1713,27.237,87800.0
2011-09-23 14:40:00,37.32,37.35,37.09,37.1,124200.0,27.237,27.2589,27.0691,27.0764,124200.0
2011-09-23 14:50:00,37.1,37.21,37.02,37.08,332200.0,27.0764,27.1567,27.018,27.0618,332200.0
2011-09-23 15:00:00,37.06,37.24,37.06,37.17,84400.0,27.0472,27.1786,27.0472,27.1275,84400.0
2011-09-23 15:10:00,37.14,37.33,37.14,37.26,93200.0,27.1056,27.2443,27.1056,27.1932,93200.0
2011-09-23 15:20:00,37.26,37.38,37.21,37.36,113600.0,27.1932,27.2808,27.1567,27.2662,113600.0
2011-09-23 15:30:00,37.39,37.4,37.07,37.1,353600.0,27.2881,27.2954,27.0545,27.0764,353600.0
2011-09-23 15:40:00,37.11,37.16,36.69,36.73,544600.0,27.0837,27.1202,26.7772,26.8064,544600.0
2011-09-23 15:50:00,36.73,36.92,36.68,36.86,894000.0,26.8064,26.9451,26.7699,26.9013,894000.0
2011-09-26 09:30:00,37.63,37.65,37.0,37.08,251400.0,27.4632,27.4778,27.0034,27.0618,251400.0
2011-09-26 09:40:00,37.04,37.24,36.97,37.24,235600.0,27.0326,27.1786,26.9816,27.1786,235600.0
2011-09-26 09:50:00,37.24,37.24,36.95,37.03,150000.0,27.1786,27.1786,26.967,27.0253,150000.0
2011-09-26 10:00:00,37.03,37.13,36.91,37.01,244600.0,27.0253,27.0983,26.9378,27.0107,244600.0
2011-09-26 10:10:00,37.05,37.05,36.57,36.77,241400.0,27.0399,27.0399,26.6896,26.8356,241400.0
2011-09-26 10:20:00,36.75,37.02,36.72,37.01,197800.0,26.821,27.018,26.7991,27.0107,197800.0
2011-09-26 10:30:00,37.01,37.02,36.66,36.71,188600.0,27.0107,27.018,26.7553,26.7918,188600.0
2011-09-26 10:40:00,36.7,36.99,36.66,36.89,335400.0,26.7845,26.9962,26.7553,26.9232,335400.0
2011-09-26 10:50:00,36.88,37.2,36.87,37.13,167000.0,26.9159,27.1494,26.9086,27.0983,167000.0
2011-09-26 11:00:00,37.12,37.2,36.98,37.2,118600.0,27.091,27.1494,26.9889,27.1494,118600.0
2011-09-26 11:10:00,37.2,37.38,37.03,37.33,122400.0,27.1494,27.2808,27.0253,27.2443,122400.0
2011-09-26 11:20:00,37.32,37.32,37.19,37.2,144600.0,27.237,27.237,27.1421,27.1494,144600.0
2011-09-26 11:30:00,37.22,37.24,37.01,37.15,174400.0,27.164,27.1786,27.0107,27.1129,174400.0
2011-09-26 11:40:00,37.15,37.24,37.09,37.1,234800.0,27.1129,27.1786,27.0691,27.0764,234800.0
2011-09-26 11:50:00,37.11,37.16,37.0,37.08,98000.0,27.0837,27.1202,27.0034,27.0618,98000.0
2011-09-26 12:00:00,37.1,37.12,36.98,37.04,74400.0,27.0764,27.091,26.9889,27.0326,74400.0
2011-09-26 12:10:00,37.02,37.06,36.93,37.05,176600.0,27.018,27.0472,26.9524,27.0399,176600.0
2011-09-26 12:20:00,37.04,37.14,36.99,37.14,119000.0,27.0326,27.1056,26.9962,27.1056,119000.0
2011-09-26 12:30:00,37.15,37.36,37.12,37.28,68800.0,27.1129,27.2662,27.091,27.2078,68800.0
2011-09-26 12:40:00,37.27,37.34,36.96,37.0,205000.0,27.2005,27.2516,26.9743,27.0034,205000.0
2011-09-26 12:50:00,36.99,37.02,36.73,36.82,141200.0,26.9962,27.018,26.8064,26.8721,141200.0
2011-09-26 13:00:00,36.83,36.84,36.69,36.79,73400.0,26.8794,26.8867,26.7772,26.8502,73400.0
2011-09-26 13:10:00,36.77,36.83,36.65,36.68,118000.0,26.8356,26.8794,26.748,26.7699,118000.0
2011-09-26 13:20:00,36.69,36.85,36.66,36.71,84200.0,26.7772,26.894,26.7553,26.7918,84200.0
2011-09-26 13:30:00,36.7,36.79,36.63,36.72,128000.0,26.7845,26.8502,26.7334,26.7991,128000.0
2011-09-26 13:40:00,36.74,36.79,36.65,36.7,72600.0,26.8137,26.8502,26.748,26.7845,72600.0
2011-09-26 13:50:00,36.7,36.82,36.65,36.77,89000.0,26.7845,26.8721,26.748,26.8356,89000.0
2011-09-26 14:00:00,36.79,37.21,36.75,37.02,160000.0,26.8502,27.1567,26.821,27.018,160000.0
2011-09-26 14:10:00,37.05,37.07,36.85,36.92,65400.0,27.0399,27.0545,26.894,26.9451,65400.0
2011-09-26 14:20:00,36.92,37.02,36.89,36.98,67000.0,26.9451,27.018,26.9232,26.9889,67000.0
2011-09-26 14:30:00,36.98,37.14,36.94,37.02,138000.0,26.9889,27.1056,26.9597,27.018,138000.0
2011-09-26 14:40:00,37.02,37.14,37.0,37.1,192600.0,27.018,27.1056,27.0034,27.0764,192600.0
2011-09-26 14:50:00,37.08,37.26,37.06,37.23,188400.0,27.0618,27.1932,27.0472,27.1713,188400.0
2011-09-26 15:00:00,37.23,37.55,37.19,37.37,326000.0,27.1713,27.4049,27.1421,27.2735,326000.0
2011-09-26 15:10:00,37.38,37.69,37.36,37.66,231800.0,27.2808,27.507,27.2662,27.4851,231800.0
2011-09-26 15:20:00,37.64,37.87,37.53,37.87,251200.0,27.4705,27.6384,27.3903,27.6384,251200.0
2011-09-26 15:30:00,37.86,38.11,37.71,38.11,372000.0,27.6311,27.8136,27.5216,27.8136,372000.0
2011-09-26 15:40:00,38.11,38.33,38.09,38.27,387800.0,27.8136,27.9741,27.799,27.9303,387800.0
2011-09-26 15:50:00,38.25,38.4,38.23,38.32,510800.0,27.9157,28.0252,27.9011,27.9668,510800.0
2011-09-27 09:30:00,39.33,39.85,39.04,39.65,455600.0,28.7039,29.0834,28.4923,28.9375,455600.0
2011-09-27 09:40:00,39.65,39.72,39.08,39.38,327200.0,28.9375,28.9886,28.5215,28.7404,327200.0
2011-09-27 09:50:00,39.35,39.68,39.35,39.48,175000.0,28.7185,28.9594,28.7185,28.8134,175000.0
2011-09-27 10:00:00,39.46,39.63,39.19,39.35,200800.0,28.7988,28.9229,28.6018,28.7185,200800.0
2011-09-27 10:10:00,39.4,39.49,39.1,39.23,95400.0,28.755,28.8207,28.5361,28.631,95400.0
2011-09-27 10:20:00,39.23,39.49,39.17,39.43,134200.0,28.631,28.8207,28.5872,28.7769,134200.0
2011-09-27 10:30:00,39.39,39.5,39.39,39.44,126200.0,28.7477,28.828,28.7477,28.7842,126200.0
2011-09-27 10:40:00,39.42,39.6,39.39,39.54,104800.0,28.7696,28.901,28.7477,28.8572,104800.0
2011-09-27 10:50:00,39.54,39.67,39.44,39.65,92600.0,28.8572,28.9521,28.7842,28.9375,92600.0
2011-09-27 11:00:00,39.66,39.66,39.39,39.4,154000.0,28.9448,28.9448,28.7477,28.755,154000.0
2011-09-27 11:10:00,39.4,39.49,39.38,39.41,119800.0,28.755,28.8207,28.7404,28.7623,119800.0
2011-09-27 11:20:00,39.43,39.43,39.24,39.29,118600.0,28.7769,28.7769,28.6383,28.6747,118600.0
2011-09-27 11:30:00,39.28,39.37,39.19,39.29,74200.0,28.6674,28.7331,28.6018,28.6747,74200.0
2011-09-27 11:40:00,39.31,39.36,39.09,39.1,86200.0,28.6893,28.7258,28.5288,28.5361,86200.0
2011-09-27 11:50:00,39.1,39.27,39.09,39.23,96600.0,28.5361,28.6601,28.5288,28.631,96600.0
2011-09-27 12:00:00,39.23,39.41,39.17,39.4,53600.0,28.631,28.7623,28.5872,28.755,53600.0
2011-09-27 12:10:00,39.41,39.55,39.4,39.51,135400.0,28.7623,28.8645,28.755,28.8353,135400.0
2011-09-27 12:20:00,39.51,39.57,39.5,39.51,124200.0,28.8353,28.8791,28.828,28.8353,124200.0
2011-09-27 12:30:00,39.51,39.54,39.43,39.45,119800.0,28.8353,28.8572,28.7769,28.7915,119800.0
2011-09-27 12:40:00,39.43,39.58,39.33,39.56,108200.0,28.7769,28.8864,28.7039,28.8718,108200.0
2011-09-27 12:50:00,39.56,39.58,39.49,39.51,44800.0,28.8718,28.8864,28.8207,28.8353,44800.0
2011-09-27 13:00:00,39.5,39.51,39.35,39.43,143800.0,28.828,28.8353,28.7185,28.7769,143800.0
2011-09-27 13:10:00,39.44,39.57,39.38,39.54,102800.0,28.7842,28.8791,28.7404,28.8572,102800.0
2011-09-27 13:20:00,39.55,39.63,39.47,39.6,105200.0,28.8645,28.9229,28.8061,28.901,105200.0
2011-09-27 13:30:00,39.6,39.69,39.51,39.69,55600.0,28.901,28.9667,28.8353,28.9667,55600.0
2011-09-27 13:40:00,39.67,39.84,39.67,39.82,97000.0,28.9521,29.0761,28.9521,29.0616,97000.0
2011-09-27 13:50:00,39.84,39.96,39.83,39.88,133400.0,29.0761,29.1637,29.0688,29.1053,133400.0
2011-09-27 14:00:00,39.87,40.07,39.87,40.06,176000.0,29.098,29.244,29.098,29.2367,176000.0
2011-09-27 14:10:00,40.06,40.26,40.05,40.1,160600.0,29.2367,29.3827,29.2294,29.2659,160600.0
2011-09-27 14:20:00,40.08,40.13,39.93,39.93,69400.0,29.2513,29.2878,29.1418,29.1418,69400.0
2011-09-27 14:30:00,39.93,40.06,39.9,39.97,98200.0,29.1418,29.2367,29.1199,29.171,98200.0
2011-09-27 14:40:00,39.97,40.04,39.84,39.88,185600.0,29.171,29.2221,29.0761,29.1053,185600.0
2011-09-27 14:50:00,39.87,40.02,39.84,40.0,134400.0,29.098,29.2075,29.0761,29.1929,134400.0
2011-09-27 15:00:00,39.99,39.99,39.79,39.88,225400.0,29.1856,29.1856,29.0397,29.1053,225400.0
2011-09-27 15:10:00,39.88,39.91,39.7,39.83,141800.0,29.1053,29.1272,28.974,29.0688,141800.0
2011-09-27 15:20:00,39.83,39.85,39.44,39.51,247000.0,29.0688,29.0834,28.7842,28.8353,247000.0
2011-09-27 15:30:00,39.51,39.63,39.38,39.38,212600.0,28.8353,28.9229,28.7404,28.7404,212600.0
2011-09-27 15:40:00,39.39,39.41,39.1,39.13,274200.0,28.7477,28.7623,28.5361,28.558,274200.0
2011-09-27 15:50:00,39.15,39.29,39.02,39.29,461400.0,28.5726,28.6747,28.4777,28.6747,461400.0
2011-09-28 09:30:00,39.37,39.4,38.88,39.01,87400.0,28.7331,28.755,28.3755,28.4704,87400.0
2011-09-28 09:40:00,39.04,39.34,38.91,39.27,54200.0,28.4923,28.7112,28.3974,28.6601,54200.0
2011-09-28 09:50:00,39.28,39.4,39.22,39.22,78000.0,28.6674,28.755,28.6237,28.6237,78000.0
2011-09-28 10:00:00,39.24,39.24,38.93,39.03,131000.0,28.6383,28.6383,28.412,28.485,131000.0
2011-09-28 10:10:00,39.03,39.09,38.71,38.74,141400.0,28.485,28.5288,28.2514,28.2733,141400.0
2011-09-28 10:20:00,38.74,38.91,38.65,38.79,162600.0,28.2733,28.3974,28.2077,28.3098,162600.0
2011-09-28 10:30:00,38.79,39.05,38.73,38.95,131400.0,28.3098,28.4996,28.266,28.4266,131400.0
2011-09-28 10:40:00,38.93,39.2,38.85,39.2,81000.0,28.412,28.6091,28.3536,28.6091,81000.0
2011-09-28 10:50:00,39.2,39.29,38.94,38.94,49000.0,28.6091,28.6747,28.4193,28.4193,49000.0
2011-09-28 11:00:00,38.94,39.1,38.72,38.82,64000.0,28.4193,28.5361,28.2587,28.3317,64000.0
2011-09-28 11:10:00,38.82,39.02,38.74,38.9,43600.0,28.3317,28.4777,28.2733,28.3901,43600.0
2011-09-28 11:20:00,38.89,38.91,38.78,38.88,65400.0,28.3828,28.3974,28.3025,28.3755,65400.0
2011-09-28 11:30:00,38.89,39.1,38.74,39.1,164600.0,28.3828,28.5361,28.2733,28.5361,164600.0
2011-09-28 11:40:00,39.07,39.07,38.89,38.94,152600.0,28.5142,28.5142,28.3828,28.4193,152600.0
2011-09-28 11:50:00,38.92,39.07,38.92,38.99,46200.0,28.4047,28.5142,28.4047,28.4558,46200.0
2011-09-28 12:00:00,38.99,38.99,38.72,38.77,61800.0,28.4558,28.4558,28.2587,28.2952,61800.0
2011-09-28 12:10:00,38.75,38.81,38.71,38.73,54000.0,28.2806,28.3244,28.2514,28.266,54000.0
2011-09-28 12:20:00,38.75,38.96,38.73,38.9,28200.0,28.2806,28.4339,28.266,28.3901,28200.0
2011-09-28 12:30:00,38.92,38.92,38.77,38.83,36000.0,28.4047,28.4047,28.2952,28.339,36000.0
2011-09-28 12:40:00,38.84,38.84,38.62,38.63,65600.0,28.3463,28.3463,28.1858,28.1931,65600.0
2011-09-28 12:50:00,38.63,38.67,38.58,38.6,85000.0,28.1931,28.2223,28.1566,28.1712,85000.0
2011-09-28 13:00:00,38.6,38.65,38.54,38.55,26800.0,28.1712,28.2077,28.1274,28.1347,26800.0
2011-09-28 13:10:00,38.52,38.54,38.41,38.43,32800.0,28.1128,28.1274,28.0325,28.0471,32800.0
2011-09-28 13:20:00,38.42,38.42,38.12,38.12,87200.0,28.0398,28.0398,27.8209,27.8209,87200.0
2011-09-28 13:30:00,38.13,38.15,37.92,38.09,94000.0,27.8281,27.8427,27.6749,27.799,94000.0
2011-09-28 13:40:00,38.1,38.15,37.88,37.92,54400.0,27.8063,27.8427,27.6457,27.6749,54400.0
2011-09-28 13:50:00,37.92,37.96,37.76,37.79,106200.0,27.6749,27.7041,27.5581,27.58,106200.0
2011-09-28 14:00:00,37.78,37.78,37.57,37.73,128800.0,27.5727,27.5727,27.4194,27.5362,128800.0
2011-09-28 14:10:00,37.73,37.76,37.64,37.65,93800.0,27.5362,27.5581,27.4705,27.4778,93800.0
2011-09-28 14:20:00,37.65,37.7,37.58,37.65,144800.0,27.4778,27.5143,27.4267,27.4778,144800.0
2011-09-28 14:30:00,37.66,37.9,37.64,37.85,123200.0,27.4851,27.6603,27.4705,27.6238,123200.0
2011-09-28 14:40:00,37.84,37.85,37.62,37.65,186000.0,27.6165,27.6238,27.4559,27.4778,186000.0
2011-09-28 14:50:00,37.65,37.68,37.52,37.66,132000.0,27.4778,27.4997,27.383,27.4851,132000.0
2011-09-28 15:00:00,37.66,37.91,37.61,37.89,139000.0,27.4851,27.6676,27.4486,27.653,139000.0
2011-09-28 15:10:00,37.88,38.0,37.6,37.62,133800.0,27.6457,27.7333,27.4413,27.4559,133800.0
2011-09-28 15:20:00,37.62,37.62,37.43,37.5,163200.0,27.4559,27.4559,27.3173,27.3684,163200.0
2011-09-28 15:30:00,37.49,37.58,37.3,37.35,217400.0,27.3611,27.4267,27.2224,27.2589,217400.0
2011-09-28 15:40:00,37.34,37.45,37.1,37.16,334200.0,27.2516,27.3319,27.0764,27.1202,334200.0
2011-09-28 15:50:00,37.15,37.24,37.07,37.15,478600.0,27.1129,27.1786,27.0545,27.1129,478600.0
2011-09-29 09:30:00,38.02,38.18,37.85,38.02,161200.0,27.7479,27.8646,27.6238,27.7479,161200.0
2011-09-29 09:40:00,38.01,38.09,37.5,37.77,261600.0,27.7406,27.799,27.3684,27.5654,261600.0
2011-09-29 09:50:00,37.78,37.81,37.52,37.56,289400.0,27.5727,27.5946,27.383,27.4122,289400.0
2011-09-29 10:00:00,37.54,37.6,37.15,37.16,278600.0,27.3976,27.4413,27.1129,27.1202,278600.0
2011-09-29 10:10:00,37.15,37.25,37.06,37.18,253600.0,27.1129,27.1859,27.0472,27.1348,253600.0
2011-09-29 10:20:00,37.17,37.18,36.88,36.94,250400.0,27.1275,27.1348,26.9159,26.9597,250400.0
2011-09-29 10:30:00,36.91,36.93,36.64,36.72,232000.0,26.9378,26.9524,26.7407,26.7991,232000.0
2011-09-29 10:40:00,36.7,36.8,36.28,36.34,256200.0,26.7845,26.8575,26.478,26.5218,256200.0
2011-09-29 10:50:00,36.33,36.65,36.33,36.59,195200.0,26.5145,26.748,26.5145,26.7042,195200.0
2011-09-29 11:00:00,36.59,36.75,36.56,36.74,131200.0,26.7042,26.821,26.6823,26.8137,131200.0
2011-09-29 11:10:00,36.74,36.9,36.6,36.6,97600.0,26.8137,26.9305,26.7115,26.7115,97600.0
2011-09-29 11:20:00,36.58,36.93,36.49,36.88,102400.0,26.6969,26.9524,26.6312,26.9159,102400.0
2011-09-29 11:30:00,36.85,36.88,36.62,36.63,146200.0,26.894,26.9159,26.7261,26.7334,146200.0
2011-09-29 11:40:00,36.63,36.88,36.45,36.87,171200.0,26.7334,26.9159,26.602,26.9086,171200.0
2011-09-29 11:50:00,36.88,36.91,36.79,36.82,112000.0,26.9159,26.9378,26.8502,26.8721,112000.0
2011-09-29 12:00:00,36.81,36.99,36.74,36.77,113600.0,26.8648,26.9962,26.8137,26.8356,113600.0
2011-09-29 12:10:00,36.74,36.82,36.68,36.72,75000.0,26.8137,26.8721,26.7699,26.7991,75000.0
2011-09-29 12:20:00,36.72,36.9,36.68,36.84,80400.0,26.7991,26.9305,26.7699,26.8867,80400.0
2011-09-29 12:30:00,36.84,36.84,36.41,36.45,160600.0,26.8867,26.8867,26.5729,26.602,160600.0
2011-09-29 12:40:00,36.45,36.55,36.32,36.5,78600.0,26.602,26.675,26.5072,26.6385,78600.0
2011-09-29 12:50:00,36.49,36.68,36.43,36.48,118600.0,26.6312,26.7699,26.5875,26.6239,118600.0
2011-09-29 13:00:00,36.48,36.84,36.45,36.79,102800.0,26.6239,26.8867,26.602,26.8502,102800.0
2011-09-29 13:10:00,36.79,36.94,36.77,36.85,65400.0,26.8502,26.9597,26.8356,26.894,65400.0
2011-09-29 13:20:00,36.85,36.87,36.59,36.62,74800.0,26.894,26.9086,26.7042,26.7261,74800.0
2011-09-29 13:30:00,36.6,36.64,36.3,36.3,81000.0,26.7115,26.7407,26.4926,26.4926,81000.0
2011-09-29 13:40:00,36.3,36.48,36.23,36.42,123400.0,26.4926,26.6239,26.4415,26.5802,123400.0
2011-09-29 13:50:00,36.43,36.54,36.36,36.36,112400.0,26.5875,26.6677,26.5364,26.5364,112400.0
2011-09-29 14:00:00,36.37,36.42,36.17,36.21,146400.0,26.5437,26.5802,26.3977,26.4269,146400.0
2011-09-29 14:10:00,36.19,36.21,36.02,36.08,112000.0,26.4123,26.4269,26.2882,26.332,112000.0
2011-09-29 14:20:00,36.09,36.32,35.97,36.3,237000.0,26.3393,26.5072,26.2517,26.4926,237000.0
2011-09-29 14:30:00,36.3,36.38,36.12,36.33,170800.0,26.4926,26.551,26.3612,26.5145,170800.0
2011-09-29 14:40:00,36.31,36.34,36.04,36.08,140600.0,26.4999,26.5218,26.3028,26.332,140600.0
2011-09-29 14:50:00,36.09,36.23,35.99,36.22,149600.0,26.3393,26.4415,26.2663,26.4342,149600.0
2011-09-29 15:00:00,36.24,36.28,35.94,36.09,248200.0,26.4488,26.478,26.2298,26.3393,248200.0
2011-09-29 15:10:00,36.11,36.22,36.03,36.03,192400.0,26.3539,26.4342,26.2955,26.2955,192400.0
2011-09-29 15:20:00,36.03,36.47,36.0,36.39,185600.0,26.2955,26.6166,26.2736,26.5583,185600.0
2011-09-29 15:30:00,36.39,36.73,36.34,36.72,204800.0,26.5583,26.8064,26.5218,26.7991,204800.0
2011-09-29 15:40:00,36.72,36.82,36.52,36.73,229400.0,26.7991,26.8721,26.6531,26.8064,229400.0
2011-09-29 15:50:00,36.73,36.88,36.66,36.86,416200.0,26.8064,26.9159,26.7553,26.9013,416200.0
2011-09-30 09:30:00,35.7,35.87,34.77,35.21,606400.0,26.0547,26.1788,25.3759,25.6971,606400.0
2011-09-30 09:40:00,35.25,35.97,35.19,35.35,314800.0,25.7263,26.2517,25.6825,25.7992,314800.0
2011-09-30 09:50:00,35.35,35.43,35.18,35.21,173400.0,25.7992,25.8576,25.6752,25.6971,173400.0
2011-09-30 10:00:00,35.2,35.52,35.18,35.48,369600.0,25.6898,25.9233,25.6752,25.8941,369600.0
2011-09-30 10:10:00,35.49,35.68,35.34,35.66,213000.0,25.9014,26.0401,25.7919,26.0255,213000.0
2011-09-30 10:20:00,35.65,35.66,35.25,35.31,321200.0,26.0182,26.0255,25.7263,25.77,321200.0
2011-09-30 10:30:00,35.35,35.61,35.25,35.39,272000.0,25.7992,25.989,25.7263,25.8284,272000.0
2011-09-30 10:40:00,35.42,35.54,35.35,35.44,184200.0,25.8503,25.9379,25.7992,25.8649,184200.0
2011-09-30 10:50:00,35.45,35.6,35.41,35.52,269800.0,25.8722,25.9817,25.843,25.9233,269800.0
2011-09-30 11:00:00,35.52,35.85,35.51,35.85,197800.0,25.9233,26.1642,25.916,26.1642,197800.0
2011-09-30 11:10:00,35.85,36.09,35.83,36.01,124800.0,26.1642,26.3393,26.1496,26.2809,124800.0
2011-09-30 11:20:00,36.01,36.2,36.0,36.07,149800.0,26.2809,26.4196,26.2736,26.3247,149800.0
2011-09-30 11:30:00,36.08,36.32,36.06,36.17,114800.0,26.332,26.5072,26.3174,26.3977,114800.0
2011-09-30 11:40:00,36.2,36.38,36.1,36.25,122400.0,26.4196,26.551,26.3466,26.4561,122400.0
2011-09-30 11:50:00,36.25,36.27,36.0,36.07,100200.0,26.4561,26.4707,26.2736,26.3247,100200.0
2011-09-30 12:00:00,36.07,36.22,36.01,36.02,145600.0,26.3247,26.4342,26.2809,26.2882,145600.0
2011-09-30 12:10:00,36.01,36.02,35.88,36.0,124800.0,26.2809,26.2882,26.186,26.2736,124800.0
2011-09-30 12:20:00,35.98,36.16,35.98,36.13,90200.0,26.259,26.3904,26.259,26.3685,90200.0
2011-09-30 12:30:00,36.1,36.15,36.01,36.1,71400.0,26.3466,26.3831,26.2809,26.3466,71400.0
2011-09-30 12:40:00,36.08,36.24,36.06,36.13,46200.0,26.332,26.4488,26.3174,26.3685,46200.0
2011-09-30 12:50:00,36.15,36.18,35.97,36.0,45800.0,26.3831,26.405,26.2517,26.2736,45800.0
2011-09-30 13:00:00,35.97,36.02,35.88,35.94,46600.0,26.2517,26.2882,26.186,26.2298,46600.0
2011-09-30 13:10:00,35.93,36.05,35.92,36.02,63400.0,26.2225,26.3101,26.2152,26.2882,63400.0
2011-09-30 13:20:00,36.02,36.03,35.87,36.01,60200.0,26.2882,26.2955,26.1788,26.2809,60200.0
2011-09-30 13:30:00,36.0,36.24,35.97,36.2,62000.0,26.2736,26.4488,26.2517,26.4196,62000.0
2011-09-30 13:40:00,36.19,36.2,36.02,36.15,39400.0,26.4123,26.4196,26.2882,26.3831,39400.0
2011-09-30 13:50:00,36.12,36.18,36.01,36.02,41000.0,26.3612,26.405,26.2809,26.2882,41000.0
2011-09-30 14:00:00,36.02,36.1,35.88,35.89,102800.0,26.2882,26.3466,26.186,26.1933,102800.0
2011-09-30 14:10:00,35.89,35.96,35.69,35.69,107800.0,26.1933,26.2444,26.0474,26.0474,107800.0
2011-09-30 14:20:00,35.68,35.74,35.54,35.65,235600.0,26.0401,26.0839,25.9379,26.0182,235600.0
2011-09-30 14:30:00,35.63,35.72,35.59,35.64,124200.0,26.0036,26.0693,25.9744,26.0109,124200.0
2011-09-30 14:40:00,35.65,35.71,35.58,35.63,82200.0,26.0182,26.062,25.9671,26.0036,82200.0
2011-09-30 14:50:00,35.62,35.81,35.47,35.73,107800.0,25.9963,26.135,25.8868,26.0766,107800.0
2011-09-30 15:00:00,35.75,35.91,35.62,35.84,125600.0,26.0912,26.2079,25.9963,26.1569,125600.0
2011-09-30 15:10:00,35.83,35.85,35.68,35.72,98200.0,26.1496,26.1642,26.0401,26.0693,98200.0
2011-09-30 15:20:00,35.7,35.81,35.59,35.62,115000.0,26.0547,26.135,25.9744,25.9963,115000.0
2011-09-30 15:30:00,35.62,35.73,35.43,35.5,257000.0,25.9963,26.0766,25.8576,25.9087,257000.0
2011-09-30 15:40:00,35.52,35.98,35.49,35.71,300800.0,25.9233,26.259,25.9014,26.062,300800.0
2011-09-30 15:50:00,35.71,35.73,35.46,35.48,631800.0,26.062,26.0766,25.8795,25.8941,631800.0
2011-10-03 09:30:00,35.07,35.12,34.66,34.73,379800.0,25.5949,25.6314,25.2957,25.3468,379800.0
2011-10-03 09:40:00,34.74,34.99,34.69,34.85,176200.0,25.3541,25.5365,25.3176,25.4343,176200.0
2011-10-03 09:50:00,34.85,34.9,34.37,34.37,185000.0,25.4343,25.4708,25.084,25.084,185000.0
2011-10-03 10:00:00,34.35,34.97,34.35,34.83,340600.0,25.0694,25.5219,25.0694,25.4197,340600.0
2011-10-03 10:10:00,34.84,35.0,34.49,34.52,426400.0,25.427,25.5438,25.1716,25.1935,426400.0
2011-10-03 10:20:00,34.52,34.65,34.38,34.59,306600.0,25.1935,25.2884,25.0913,25.2446,306600.0
2011-10-03 10:30:00,34.59,34.59,34.31,34.41,192600.0,25.2446,25.2446,25.0402,25.1132,192600.0
2011-10-03 10:40:00,34.4,34.46,34.18,34.24,197000.0,25.1059,25.1497,24.9453,24.9891,197000.0
2011-10-03 10:50:00,34.24,34.52,34.1,34.41,179200.0,24.9891,25.1935,24.887,25.1132,179200.0
2011-10-03 11:00:00,34.44,34.54,34.21,34.54,179200.0,25.1351,25.2081,24.9672,25.2081,179200.0
2011-10-03 11:10:00,34.54,34.7,34.47,34.7,146800.0,25.2081,25.3249,25.157,25.3249,146800.0
2011-10-03 11:20:00,34.69,34.8,34.51,34.79,313200.0,25.3176,25.3978,25.1862,25.3905,313200.0
2011-10-03 11:30:00,34.8,35.04,34.77,34.9,299200.0,25.3978,25.573,25.3759,25.4708,299200.0
2011-10-03 11:40:00,34.9,34.92,34.63,34.67,174400.0,25.4708,25.4854,25.2738,25.303,174400.0
2011-10-03 11:50:00,34.68,35.01,34.68,34.96,185600.0,25.3103,25.5511,25.3103,25.5146,185600.0
2011-10-03 12:00:00,34.97,35.07,34.81,34.89,192200.0,25.5219,25.5949,25.4051,25.4635,192200.0
2011-10-03 12:10:00,34.9,34.91,34.52,34.54,100200.0,25.4708,25.4781,25.1935,25.2081,100200.0
2011-10-03 12:20:00,34.55,34.8,34.46,34.72,213800.0,25.2154,25.3978,25.1497,25.3395,213800.0
2011-10-03 12:30:00,34.73,34.77,34.65,34.74,155000.0,25.3468,25.3759,25.2884,25.3541,155000.0
2011-10-03 12:40:00,34.76,34.83,34.66,34.67,166800.0,25.3686,25.4197,25.2957,25.303,166800.0
2011-10-03 12:50:00,34.66,34.67,34.55,34.55,197400.0,25.2957,25.303,25.2154,25.2154,197400.0
2011-10-03 13:00:00,34.55,34.55,34.21,34.22,209800.0,25.2154,25.2154,24.9672,24.9745,209800.0
2011-10-03 13:10:00,34.26,34.31,33.92,34.04,130200.0,25.0037,25.0402,24.7556,24.8432,130200.0
2011-10-03 13:20:00,34.04,34.12,33.98,34.1,103400.0,24.8432,24.9016,24.7994,24.887,103400.0
2011-10-03 13:30:00,34.12,34.22,33.99,33.99,202000.0,24.9016,24.9745,24.8067,24.8067,202000.0
2011-10-03 13:40:00,33.99,34.12,33.96,33.96,189800.0,24.8067,24.9016,24.7848,24.7848,189800.0
2011-10-03 13:50:00,33.94,34.27,33.9,34.26,235200.0,24.7702,25.011,24.741,25.0037,235200.0
2011-10-03 14:00:00,34.24,34.47,34.1,34.45,166600.0,24.9891,25.157,24.887,25.1424,166600.0
2011-10-03 14:10:00,34.45,34.56,34.35,34.38,182800.0,25.1424,25.2227,25.0694,25.0913,182800.0
2011-10-03 14:20:00,34.37,34.46,34.19,34.24,138600.0,25.084,25.1497,24.9526,24.9891,138600.0
2011-10-03 14:30:00,34.22,34.41,34.1,34.33,192400.0,24.9745,25.1132,24.887,25.0548,192400.0
2011-10-03 14:40:00,34.32,34.32,33.96,34.0,203200.0,25.0475,25.0475,24.7848,24.814,203200.0
2011-10-03 14:50:00,34.01,34.27,34.0,34.27,192200.0,24.8213,25.011,24.814,25.011,192200.0
2011-10-03 15:00:00,34.29,34.51,34.21,34.34,181800.0,25.0256,25.1862,24.9672,25.0621,181800.0
2011-10-03 15:10:00,34.34,34.44,34.19,34.27,287400.0,25.0621,25.1351,24.9526,25.011,287400.0
2011-10-03 15:20:00,34.27,34.4,34.18,34.35,325800.0,25.011,25.1059,24.9453,25.0694,325800.0
2011-10-03 15:30:00,34.35,34.62,34.23,34.52,460000.0,25.0694,25.2665,24.9818,25.1935,460000.0
2011-10-03 15:40:00,34.52,34.83,34.34,34.68,546400.0,25.1935,25.4197,25.0621,25.3103,546400.0
2011-10-03 15:50:00,34.68,34.7,34.15,34.17,721600.0,25.3103,25.3249,24.9235,24.9381,721600.0
2011-10-04 09:30:00,33.67,34.19,33.43,34.0,446200.0,24.5731,24.9526,24.398,24.814,446200.0
2011-10-04 09:40:00,34.03,34.16,33.93,34.01,280000.0,24.8359,24.9308,24.7629,24.8213,280000.0
2011-10-04 09:50:00,34.01,34.1,33.83,33.99,588600.0,24.8213,24.887,24.6899,24.8067,588600.0
2011-10-04 10:00:00,33.99,34.17,33.41,33.81,428800.0,24.8067,24.9381,24.3834,24.6753,428800.0
2011-10-04 10:10:00,33.8,34.25,33.77,34.13,442600.0,24.668,24.9964,24.6461,24.9089,442600.0
2011-10-04 10:20:00,34.13,34.15,33.75,34.07,214800.0,24.9089,24.9235,24.6315,24.8651,214800.0
2011-10-04 10:30:00,34.07,34.37,33.97,34.3,375400.0,24.8651,25.084,24.7921,25.0329,375400.0
2011-10-04 10:40:00,34.31,34.89,34.24,34.74,503400.0,25.0402,25.4635,24.9891,25.3541,503400.0
2011-10-04 10:50:00,34.74,34.8,34.41,34.69,333200.0,25.3541,25.3978,25.1132,25.3176,333200.0
2011-10-04 11:00:00,34.67,35.07,34.63,34.92,344800.0,25.303,25.5949,25.2738,25.4854,344800.0
2011-10-04 11:10:00,34.9,35.11,34.88,34.89,299800.0,25.4708,25.6241,25.4562,25.4635,299800.0
2011-10-04 11:20:00,34.89,34.99,34.65,34.78,233200.0,25.4635,25.5365,25.2884,25.3832,233200.0
2011-10-04 11:30:00,34.76,34.8,34.48,34.52,355800.0,25.3686,25.3978,25.1643,25.1935,355800.0
2011-10-04 11:40:00,34.52,34.91,34.49,34.89,163200.0,25.1935,25.4781,25.1716,25.4635,163200.0
2011-10-04 11:50:00,34.89,35.1,34.88,35.02,143600.0,25.4635,25.6168,25.4562,25.5584,143600.0
2011-10-04 12:00:00,35.04,35.13,35.0,35.11,399000.0,25.573,25.6387,25.5438,25.6241,399000.0
2011-10-04 12:10:00,35.1,35.29,35.04,35.18,98400.0,25.6168,25.7555,25.573,25.6752,98400.0
2011-10-04 12:20:00,35.19,35.32,34.99,35.01,147600.0,25.6825,25.7773,25.5365,25.5511,147600.0
2011-10-04 12:30:00,35.02,35.27,34.96,35.23,124800.0,25.5584,25.7409,25.5146,25.7117,124800.0
2011-10-04 12:40:00,35.24,35.45,35.22,35.37,174200.0,25.719,25.8722,25.7044,25.8138,174200.0
2011-10-04 12:50:00,35.35,35.54,35.26,35.26,141800.0,25.7992,25.9379,25.7336,25.7336,141800.0
2011-10-04 13:00:00,35.26,35.31,35.07,35.29,104200.0,25.7336,25.77,25.5949,25.7555,104200.0
2011-10-04 13:10:00,35.28,35.28,34.91,35.02,173400.0,25.7482,25.7482,25.4781,25.5584,173400.0
2011-10-04 13:20:00,35.02,35.12,34.96,35.05,157400.0,25.5584,25.6314,25.5146,25.5803,157400.0
2011-10-04 13:30:00,35.05,35.17,34.99,35.02,189200.0,25.5803,25.6679,25.5365,25.5584,189200.0
2011-10-04 13:40:00,35.02,35.04,34.87,35.01,182400.0,25.5584,25.573,25.4489,25.5511,182400.0
2011-10-04 13:50:00,35.01,35.18,34.96,34.99,168000.0,25.5511,25.6752,25.5146,25.5365,168000.0
2011-10-04 14:00:00,35.0,35.1,34.76,34.77,344600.0,25.5438,25.6168,25.3686,25.3759,344600.0
2011-10-04 14:10:00,34.77,34.87,34.69,34.7,276200.0,25.3759,25.4489,25.3176,25.3249,276200.0
2011-10-04 14:20:00,34.66,34.95,34.59,34.92,205000.0,25.2957,25.5073,25.2446,25.4854,205000.0
2011-10-04 14:30:00,34.91,35.16,34.91,35.01,178600.0,25.4781,25.6606,25.4781,25.5511,178600.0
2011-10-04 14:40:00,35.0,35.03,34.73,34.89,268600.0,25.5438,25.5657,25.3468,25.4635,268600.0
2011-10-04 14:50:00,34.9,34.96,34.66,34.76,211000.0,25.4708,25.5146,25.2957,25.3686,211000.0
2011-10-04 15:00:00,34.74,34.95,34.66,34.68,252000.0,25.3541,25.5073,25.2957,25.3103,252000.0
2011-10-04 15:10:00,34.68,34.83,34.58,34.78,183400.0,25.3103,25.4197,25.2373,25.3832,183400.0
2011-10-04 15:20:00,34.77,35.33,34.73,35.18,277400.0,25.3759,25.7846,25.3468,25.6752,277400.0
2011-10-04 15:30:00,35.18,35.73,35.17,35.65,539800.0,25.6752,26.0766,25.6679,26.0182,539800.0
2011-10-04 15:40:00,35.64,36.4,35.54,36.27,573600.0,26.0109,26.5656,25.9379,26.4707,573600.0
2011-10-04 15:50:00,36.24,37.02,36.19,36.86,996200.0,26.4488,27.018,26.4123,26.9013,996200.0
2011-10-05 09:30:00,36.85,37.2,36.62,36.8,537600.0,26.894,27.1494,26.7261,26.8575,537600.0
2011-10-05 09:40:00,36.8,36.94,36.61,36.87,433200.0,26.8575,26.9597,26.7188,26.9086,433200.0
2011-10-05 09:50:00,36.89,37.08,36.77,36.85,220000.0,26.9232,27.0618,26.8356,26.894,220000.0
2011-10-05 10:00:00,36.79,37.52,36.79,37.34,334200.0,26.8502,27.383,26.8502,27.2516,334200.0
2011-10-05 10:10:00,37.34,37.35,37.04,37.13,260600.0,27.2516,27.2589,27.0326,27.0983,260600.0
2011-10-05 10:20:00,37.11,37.33,37.01,37.07,214600.0,27.0837,27.2443,27.0107,27.0545,214600.0
2011-10-05 10:30:00,37.08,37.42,37.06,37.38,262000.0,27.0618,27.31,27.0472,27.2808,262000.0
2011-10-05 10:40:00,37.38,37.58,37.29,37.45,208200.0,27.2808,27.4267,27.2151,27.3319,208200.0
2011-10-05 10:50:00,37.44,37.62,37.29,37.62,153800.0,27.3246,27.4559,27.2151,27.4559,153800.0
2011-10-05 11:00:00,37.61,37.73,37.6,37.65,222000.0,27.4486,27.5362,27.4413,27.4778,222000.0
2011-10-05 11:10:00,37.66,37.66,37.38,37.4,139600.0,27.4851,27.4851,27.2808,27.2954,139600.0
2011-10-05 11:20:00,37.41,37.64,37.38,37.52,103400.0,27.3027,27.4705,27.2808,27.383,103400.0
2011-10-05 11:30:00,37.52,37.66,37.49,37.6,81000.0,27.383,27.4851,27.3611,27.4413,81000.0
2011-10-05 11:40:00,37.6,37.6,37.42,37.54,93600.0,27.4413,27.4413,27.31,27.3976,93600.0
2011-10-05 11:50:00,37.56,37.62,37.49,37.56,94000.0,27.4122,27.4559,27.3611,27.4122,94000.0
2011-10-05 12:00:00,37.59,37.63,37.45,37.48,84600.0,27.434,27.4632,27.3319,27.3538,84600.0
2011-10-05 12:10:00,37.49,37.6,37.31,37.34,80400.0,27.3611,27.4413,27.2297,27.2516,80400.0
2011-10-05 12:20:00,37.34,37.45,37.28,37.29,77000.0,27.2516,27.3319,27.2078,27.2151,77000.0
2011-10-05 12:30:00,37.29,37.38,37.22,37.22,67800.0,27.2151,27.2808,27.164,27.164,67800.0
2011-10-05 12:40:00,37.22,37.39,37.13,37.25,102200.0,27.164,27.2881,27.0983,27.1859,102200.0
2011-10-05 12:50:00,37.22,37.38,37.18,37.34,71000.0,27.164,27.2808,27.1348,27.2516,71000.0
2011-10-05 13:00:00,37.35,37.58,37.3,37.55,91400.0,27.2589,27.4267,27.2224,27.4049,91400.0
2011-10-05 13:10:00,37.53,37.65,37.36,37.5,139800.0,27.3903,27.4778,27.2662,27.3684,139800.0
2011-10-05 13:20:00,37.5,37.68,37.43,37.63,91600.0,27.3684,27.4997,27.3173,27.4632,91600.0
2011-10-05 13:30:00,37.63,37.77,37.58,37.58,123600.0,27.4632,27.5654,27.4267,27.4267,123600.0
2011-10-05 13:40:00,37.6,37.85,37.55,37.83,87200.0,27.4413,27.6238,27.4049,27.6092,87200.0
2011-10-05 13:50:00,37.84,38.12,37.81,38.05,137200.0,27.6165,27.8209,27.5946,27.7698,137200.0
2011-10-05 14:00:00,38.04,38.19,37.95,37.97,256400.0,27.7625,27.8719,27.6968,27.7114,256400.0
2011-10-05 14:10:00,37.96,38.05,37.87,38.02,103200.0,27.7041,27.7698,27.6384,27.7479,103200.0
2011-10-05 14:20:00,38.0,38.01,37.87,38.0,80800.0,27.7333,27.7406,27.6384,27.7333,80800.0
2011-10-05 14:30:00,37.99,38.02,37.64,37.68,136400.0,27.726,27.7479,27.4705,27.4997,136400.0
2011-10-05 14:40:00,37.68,38.02,37.66,38.01,148800.0,27.4997,27.7479,27.4851,27.7406,148800.0
2011-10-05 14:50:00,38.01,38.04,37.93,37.94,112600.0,27.7406,27.7625,27.6822,27.6895,112600.0
2011-10-05 15:00:00,37.97,37.97,37.74,37.86,196400.0,27.7114,27.7114,27.5435,27.6311,196400.0
2011-10-05 15:10:00,37.85,38.32,37.8,38.32,282200.0,27.6238,27.9668,27.5873,27.9668,282200.0
2011-10-05 15:20:00,38.31,38.32,38.04,38.22,204200.0,27.9595,27.9668,27.7625,27.8938,204200.0
2011-10-05 15:30:00,38.22,38.45,38.19,38.43,251800.0,27.8938,28.0617,27.8719,28.0471,251800.0
2011-10-05 15:40:00,38.43,38.47,38.23,38.26,325400.0,28.0471,28.0763,27.9011,27.923,325400.0
2011-10-05 15:50:00,38.26,38.48,38.24,38.37,494400.0,27.923,28.0836,27.9084,28.0033,494400.0
2011-10-06 09:30:00,38.19,38.47,37.85,38.45,203200.0,27.8719,28.0763,27.6238,28.0617,203200.0
2011-10-06 09:40:00,38.44,38.47,37.99,38.1,149600.0,28.0544,28.0763,27.726,27.8063,149600.0
2011-10-06 09:50:00,38.1,38.18,37.76,37.99,161800.0,27.8063,27.8646,27.5581,27.726,161800.0
2011-10-06 10:00:00,37.99,38.06,37.85,37.96,245400.0,27.726,27.7771,27.6238,27.7041,245400.0
2011-10-06 10:10:00,37.95,38.35,37.94,38.35,165200.0,27.6968,27.9887,27.6895,27.9887,165200.0
2011-10-06 10:20:00,38.33,38.71,38.3,38.56,177800.0,27.9741,28.2514,27.9522,28.142,177800.0
2011-10-06 10:30:00,38.57,38.83,38.56,38.67,106600.0,28.1493,28.339,28.142,28.2223,106600.0
2011-10-06 10:40:00,38.67,38.71,38.37,38.41,118600.0,28.2223,28.2514,28.0033,28.0325,118600.0
2011-10-06 10:50:00,38.38,38.6,38.32,38.54,85200.0,28.0106,28.1712,27.9668,28.1274,85200.0
2011-10-06 11:00:00,38.55,38.72,38.42,38.63,82600.0,28.1347,28.2587,28.0398,28.1931,82600.0
2011-10-06 11:10:00,38.63,38.75,38.57,38.68,208600.0,28.1931,28.2806,28.1493,28.2296,208600.0
2011-10-06 11:20:00,38.67,38.89,38.58,38.84,102000.0,28.2223,28.3828,28.1566,28.3463,102000.0
2011-10-06 11:30:00,38.84,39.19,38.84,39.18,88200.0,28.3463,28.6018,28.3463,28.5945,88200.0
2011-10-06 11:40:00,39.18,39.46,39.13,39.14,202200.0,28.5945,28.7988,28.558,28.5653,202200.0
2011-10-06 11:50:00,39.13,39.24,39.09,39.1,108400.0,28.558,28.6383,28.5288,28.5361,108400.0
2011-10-06 12:00:00,39.1,39.17,38.91,38.92,56400.0,28.5361,28.5872,28.3974,28.4047,56400.0
2011-10-06 12:10:00,38.91,39.3,38.88,39.27,108400.0,28.3974,28.682,28.3755,28.6601,108400.0
2011-10-06 12:20:00,39.26,39.29,39.09,39.14,76800.0,28.6528,28.6747,28.5288,28.5653,76800.0
2011-10-06 12:30:00,39.16,39.19,38.98,38.99,82000.0,28.5799,28.6018,28.4485,28.4558,82000.0
2011-10-06 12:40:00,38.99,39.03,38.79,38.85,57000.0,28.4558,28.485,28.3098,28.3536,57000.0
2011-10-06 12:50:00,38.87,38.92,38.79,38.92,81200.0,28.3682,28.4047,28.3098,28.4047,81200.0
2011-10-06 13:00:00,38.92,39.05,38.9,39.0,159600.0,28.4047,28.4996,28.3901,28.4631,159600.0
2011-10-06 13:10:00,39.0,39.05,38.91,38.95,98400.0,28.4631,28.4996,28.3974,28.4266,98400.0
2011-10-06 13:20:00,38.95,39.1,38.94,38.97,115400.0,28.4266,28.5361,28.4193,28.4412,115400.0
2011-10-06 13:30:00,38.98,39.05,38.85,38.88,80000.0,28.4485,28.4996,28.3536,28.3755,80000.0
2011-10-06 13:40:00,38.9,38.96,38.72,38.92,151400.0,28.3901,28.4339,28.2587,28.4047,151400.0
2011-10-06 13:50:00,38.95,39.09,38.94,38.94,101000.0,28.4266,28.5288,28.4193,28.4193,101000.0
2011-10-06 14:00:00,38.96,39.09,38.85,39.09,106000.0,28.4339,28.5288,28.3536,28.5288,106000.0
2011-10-06 14:10:00,39.09,39.15,39.05,39.14,56200.0,28.5288,28.5726,28.4996,28.5653,56200.0
2011-10-06 14:20:00,39.15,39.24,39.1,39.13,85000.0,28.5726,28.6383,28.5361,28.558,85000.0
2011-10-06 14:30:00,39.14,39.17,38.91,38.94,70000.0,28.5653,28.5872,28.3974,28.4193,70000.0
2011-10-06 14:40:00,38.92,38.98,38.86,38.89,115000.0,28.4047,28.4485,28.3609,28.3828,115000.0
2011-10-06 14:50:00,38.89,38.92,38.77,38.87,64400.0,28.3828,28.4047,28.2952,28.3682,64400.0
2011-10-06 15:00:00,38.87,38.94,38.76,38.93,88800.0,28.3682,28.4193,28.2879,28.412,88800.0
2011-10-06 15:10:00,38.95,39.02,38.72,38.72,122200.0,28.4266,28.4777,28.2587,28.2587,122200.0
2011-10-06 15:20:00,38.73,38.76,38.57,38.6,225800.0,28.266,28.2879,28.1493,28.1712,225800.0
2011-10-06 15:30:00,38.58,38.84,38.54,38.79,241800.0,28.1566,28.3463,28.1274,28.3098,241800.0
2011-10-06 15:40:00,38.77,39.16,38.75,39.08,329400.0,28.2952,28.5799,28.2806,28.5215,329400.0
2011-10-06 15:50:00,39.08,39.31,39.06,39.25,555600.0,28.5215,28.6893,28.5069,28.6456,555600.0
2011-10-07 09:30:00,39.52,39.62,38.82,38.88,129000.0,28.8426,28.9156,28.3317,28.3755,129000.0
2011-10-07 09:40:00,38.86,38.88,38.5,38.7,129000.0,28.3609,28.3755,28.0982,28.2441,129000.0
2011-10-07 09:50:00,38.75,39.03,38.57,38.94,145600.0,28.2806,28.485,28.1493,28.4193,145600.0
2011-10-07 10:00:00,38.97,39.02,38.59,38.71,117600.0,28.4412,28.4777,28.1639,28.2514,117600.0
2011-10-07 10:10:00,38.7,39.02,38.65,39.01,131200.0,28.2441,28.4777,28.2077,28.4704,131200.0
2011-10-07 10:20:00,39.0,39.04,38.77,38.92,149000.0,28.4631,28.4923,28.2952,28.4047,149000.0
2011-10-07 10:30:00,38.91,38.97,38.58,38.65,132000.0,28.3974,28.4412,28.1566,28.2077,132000.0
2011-10-07 10:40:00,38.65,38.71,38.56,38.65,81400.0,28.2077,28.2514,28.142,28.2077,81400.0
2011-10-07 10:50:00,38.67,38.81,38.5,38.5,66600.0,28.2223,28.3244,28.0982,28.0982,66600.0
2011-10-07 11:00:00,38.51,38.59,38.46,38.56,122600.0,28.1055,28.1639,28.069,28.142,122600.0
2011-10-07 11:10:00,38.54,38.6,38.31,38.47,86800.0,28.1274,28.1712,27.9595,28.0763,86800.0
2011-10-07 11:20:00,38.45,38.49,38.3,38.49,62200.0,28.0617,28.0909,27.9522,28.0909,62200.0
2011-10-07 11:30:00,38.49,38.56,38.2,38.24,125400.0,28.0909,28.142,27.8792,27.9084,125400.0
2011-10-07 11:40:00,38.24,38.53,38.24,38.39,109600.0,27.9084,28.1201,27.9084,28.0179,109600.0
2011-10-07 11:50:00,38.4,38.59,38.38,38.58,65200.0,28.0252,28.1639,28.0106,28.1566,65200.0
2011-10-07 12:00:00,38.58,38.6,38.27,38.5,170600.0,28.1566,28.1712,27.9303,28.0982,170600.0
2011-10-07 12:10:00,38.5,38.55,37.97,37.99,99200.0,28.0982,28.1347,27.7114,27.726,99200.0
2011-10-07 12:20:00,37.99,38.1,37.84,38.06,128400.0,27.726,27.8063,27.6165,27.7771,128400.0
2011-10-07 12:30:00,38.08,38.13,37.94,38.07,103000.0,27.7917,27.8281,27.6895,27.7844,103000.0
2011-10-07 12:40:00,38.09,38.09,37.81,37.93,99600.0,27.799,27.799,27.5946,27.6822,99600.0
2011-10-07 12:50:00,37.94,37.99,37.63,37.68,145400.0,27.6895,27.726,27.4632,27.4997,145400.0
2011-10-07 13:00:00,37.71,37.86,37.58,37.67,106400.0,27.5216,27.6311,27.4267,27.4924,106400.0
2011-10-07 13:10:00,37.66,37.88,37.62,37.77,118200.0,27.4851,27.6457,27.4559,27.5654,118200.0
2011-10-07 13:20:00,37.77,37.88,37.7,37.8,113000.0,27.5654,27.6457,27.5143,27.5873,113000.0
2011-10-07 13:30:00,37.8,37.81,37.73,37.76,82000.0,27.5873,27.5946,27.5362,27.5581,82000.0
2011-10-07 13:40:00,37.76,37.82,37.66,37.76,72000.0,27.5581,27.6019,27.4851,27.5581,72000.0
2011-10-07 13:50:00,37.77,37.88,37.7,37.87,103400.0,27.5654,27.6457,27.5143,27.6384,103400.0
2011-10-07 14:00:00,37.85,37.96,37.8,37.82,104200.0,27.6238,27.7041,27.5873,27.6019,104200.0
2011-10-07 14:10:00,37.81,37.85,37.62,37.73,135800.0,27.5946,27.6238,27.4559,27.5362,135800.0
2011-10-07 14:20:00,37.75,38.01,37.73,37.73,186600.0,27.5508,27.7406,27.5362,27.5362,186600.0
2011-10-07 14:30:00,37.74,37.86,37.71,37.74,159200.0,27.5435,27.6311,27.5216,27.5435,159200.0
2011-10-07 14:40:00,37.74,37.8,37.62,37.69,133200.0,27.5435,27.5873,27.4559,27.507,133200.0
2011-10-07 14:50:00,37.7,37.88,37.69,37.78,114200.0,27.5143,27.6457,27.507,27.5727,114200.0
2011-10-07 15:00:00,37.8,37.88,37.71,37.86,173400.0,27.5873,27.6457,27.5216,27.6311,173400.0
2011-10-07 15:10:00,37.85,38.17,37.76,37.99,154200.0,27.6238,27.8573,27.5581,27.726,154200.0
2011-10-07 15:20:00,38.01,38.22,38.01,38.1,398800.0,27.7406,27.8938,27.7406,27.8063,398800.0
2011-10-07 15:30:00,38.1,38.14,37.92,37.93,341200.0,27.8063,27.8354,27.6749,27.6822,341200.0
2011-10-07 15:40:00,37.92,37.93,37.61,37.62,440400.0,27.6749,27.6822,27.4486,27.4559,440400.0
2011-10-07 15:50:00,37.61,37.72,37.37,37.45,806000.0,27.4486,27.5289,27.2735,27.3319,806000.0
2011-10-10 09:30:00,38.42,38.63,38.37,38.62,188400.0,28.0398,28.1931,28.0033,28.1858,188400.0
2011-10-10 09:40:00,38.63,38.63,38.48,38.61,164800.0,28.1931,28.1931,28.0836,28.1785,164800.0
2011-10-10 09:50:00,38.62,38.85,38.59,38.84,230600.0,28.1858,28.3536,28.1639,28.3463,230600.0
2011-10-10 10:00:00,38.81,38.97,38.72,38.82,93400.0,28.3244,28.4412,28.2587,28.3317,93400.0
2011-10-10 10:10:00,38.83,39.08,38.83,38.93,105400.0,28.339,28.5215,28.339,28.412,105400.0
2011-10-10 10:20:00,38.92,38.98,38.86,38.9,205600.0,28.4047,28.4485,28.3609,28.3901,205600.0
2011-10-10 10:30:00,38.9,39.2,38.88,39.0,91600.0,28.3901,28.6091,28.3755,28.4631,91600.0
2011-10-10 10:40:00,39.01,39.2,38.97,39.04,84000.0,28.4704,28.6091,28.4412,28.4923,84000.0
2011-10-10 10:50:00,39.02,39.05,38.94,38.99,43800.0,28.4777,28.4996,28.4193,28.4558,43800.0
2011-10-10 11:00:00,38.99,39.1,38.96,39.1,68600.0,28.4558,28.5361,28.4339,28.5361,68600.0
2011-10-10 11:10:00,39.09,39.23,39.02,39.18,82000.0,28.5288,28.631,28.4777,28.5945,82000.0
2011-10-10 11:20:00,39.2,39.3,39.12,39.29,63600.0,28.6091,28.682,28.5507,28.6747,63600.0
2011-10-10 11:30:00,39.29,39.31,39.13,39.26,87200.0,28.6747,28.6893,28.558,28.6528,87200.0
2011-10-10 11:40:00,39.26,39.29,39.2,39.2,84800.0,28.6528,28.6747,28.6091,28.6091,84800.0
2011-10-10 11:50:00,39.22,39.26,39.2,39.24,104400.0,28.6237,28.6528,28.6091,28.6383,104400.0
2011-10-10 12:00:00,39.25,39.43,39.24,39.4,204400.0,28.6456,28.7769,28.6383,28.755,204400.0
2011-10-10 12:10:00,39.42,39.5,39.42,39.44,47400.0,28.7696,28.828,28.7696,28.7842,47400.0
2011-10-10 12:20:00,39.44,39.52,39.35,39.49,82400.0,28.7842,28.8426,28.7185,28.8207,82400.0
2011-10-10 12:30:00,39.49,39.52,39.4,39.41,101800.0,28.8207,28.8426,28.755,28.7623,101800.0
2011-10-10 12:40:00,39.41,39.54,39.38,39.44,132200.0,28.7623,28.8572,28.7404,28.7842,132200.0
2011-10-10 12:50:00,39.45,39.56,39.4,39.56,94600.0,28.7915,28.8718,28.755,28.8718,94600.0
2011-10-10 13:00:00,39.54,39.55,39.47,39.54,100400.0,28.8572,28.8645,28.8061,28.8572,100400.0
2011-10-10 13:10:00,39.54,39.63,39.51,39.63,80600.0,28.8572,28.9229,28.8353,28.9229,80600.0
2011-10-10 13:20:00,39.62,39.72,39.6,39.62,74200.0,28.9156,28.9886,28.901,28.9156,74200.0
2011-10-10 13:30:00,39.63,39.65,39.44,39.46,82200.0,28.9229,28.9375,28.7842,28.7988,82200.0
2011-10-10 13:40:00,39.48,39.51,39.41,39.44,66000.0,28.8134,28.8353,28.7623,28.7842,66000.0
2011-10-10 13:50:00,39.44,39.57,39.35,39.52,63400.0,28.7842,28.8791,28.7185,28.8426,63400.0
2011-10-10 14:00:00,39.52,39.55,39.35,39.38,120600.0,28.8426,28.8645,28.7185,28.7404,120600.0
2011-10-10 14:10:00,39.36,39.44,39.33,39.37,87600.0,28.7258,28.7842,28.7039,28.7331,87600.0
2011-10-10 14:20:00,39.35,39.51,39.35,39.44,89000.0,28.7185,28.8353,28.7185,28.7842,89000.0
2011-10-10 14:30:00,39.45,39.49,39.32,39.32,91400.0,28.7915,28.8207,28.6966,28.6966,91400.0
2011-10-10 14:40:00,39.33,39.46,39.33,39.45,95000.0,28.7039,28.7988,28.7039,28.7915,95000.0
2011-10-10 14:50:00,39.46,39.5,39.41,39.45,93800.0,28.7988,28.828,28.7623,28.7915,93800.0
2011-10-10 15:00:00,39.45,39.48,39.29,39.31,121000.0,28.7915,28.8134,28.6747,28.6893,121000.0
2011-10-10 15:10:00,39.32,39.33,39.14,39.23,123600.0,28.6966,28.7039,28.5653,28.631,123600.0
2011-10-10 15:20:00,39.23,39.23,39.02,39.17,141000.0,28.631,28.631,28.4777,28.5872,141000.0
2011-10-10 15:30:00,39.17,39.29,39.06,39.25,210400.0,28.5872,28.6747,28.5069,28.6456,210400.0
2011-10-10 15:40:00,39.24,39.49,39.14,39.47,256400.0,28.6383,28.8207,28.5653,28.8061,256400.0
2011-10-10 15:50:00,39.49,39.73,39.48,39.7,514600.0,28.8207,28.9959,28.8134,28.974,514600.0
2011-10-11 09:30:00,39.32,39.62,38.99,39.09,186200.0,28.6966,28.9156,28.4558,28.5288,186200.0
2011-10-11 09:40:00,39.1,39.51,39.05,39.42,124200.0,28.5361,28.8353,28.4996,28.7696,124200.0
2011-10-11 09:50:00,39.41,39.5,39.21,39.28,98000.0,28.7623,28.828,28.6164,28.6674,98000.0
2011-10-11 10:00:00,39.28,39.4,39.05,39.3,163800.0,28.6674,28.755,28.4996,28.682,163800.0
2011-10-11 10:10:00,39.3,39.48,39.3,39.35,144000.0,28.682,28.8134,28.682,28.7185,144000.0
2011-10-11 10:20:00,39.35,39.69,39.3,39.63,122600.0,28.7185,28.9667,28.682,28.9229,122600.0
2011-10-11 10:30:00,39.63,39.7,39.45,39.51,116800.0,28.9229,28.974,28.7915,28.8353,116800.0
2011-10-11 10:40:00,39.51,39.64,39.44,39.57,98600.0,28.8353,28.9302,28.7842,28.8791,98600.0
2011-10-11 10:50:00,39.57,39.62,39.38,39.48,45800.0,28.8791,28.9156,28.7404,28.8134,45800.0
2011-10-11 11:00:00,39.46,39.59,39.45,39.55,70200.0,28.7988,28.8937,28.7915,28.8645,70200.0
2011-10-11 11:10:00,39.55,39.6,39.33,39.44,75800.0,28.8645,28.901,28.7039,28.7842,75800.0
2011-10-11 11:20:00,39.43,39.54,39.24,39.42,108400.0,28.7769,28.8572,28.6383,28.7696,108400.0
2011-10-11 11:30:00,39.42,39.64,39.42,39.63,88000.0,28.7696,28.9302,28.7696,28.9229,88000.0
2011-10-11 11:40:00,39.63,39.88,39.59,39.88,112400.0,28.9229,29.1053,28.8937,29.1053,112400.0
2011-10-11 11:50:00,39.88,40.02,39.75,39.98,115800.0,29.1053,29.2075,29.0105,29.1783,115800.0
2011-10-11 12:00:00,39.98,40.01,39.8,39.96,110000.0,29.1783,29.2002,29.047,29.1637,110000.0
2011-10-11 12:10:00,39.96,40.0,39.83,39.88,123200.0,29.1637,29.1929,29.0688,29.1053,123200.0
2011-10-11 12:20:00,39.9,39.94,39.84,39.93,80600.0,29.1199,29.1491,29.0761,29.1418,80600.0
2011-10-11 12:30:00,39.94,39.97,39.6,39.63,59800.0,29.1491,29.171,28.901,28.9229,59800.0
2011-10-11 12:40:00,39.6,39.67,39.48,39.49,119400.0,28.901,28.9521,28.8134,28.8207,119400.0
2011-10-11 12:50:00,39.49,39.85,39.45,39.79,291400.0,28.8207,29.0834,28.7915,29.0397,291400.0
2011-10-11 13:00:00,39.8,39.85,39.68,39.79,246600.0,29.047,29.0834,28.9594,29.0397,246600.0
2011-10-11 13:10:00,39.77,39.8,39.65,39.76,237800.0,29.0251,29.047,28.9375,29.0178,237800.0
2011-10-11 13:20:00,39.77,39.87,39.68,39.87,177200.0,29.0251,29.098,28.9594,29.098,177200.0
2011-10-11 13:30:00,39.87,40.02,39.83,39.95,206000.0,29.098,29.2075,29.0688,29.1564,206000.0
2011-10-11 13:40:00,39.98,39.98,39.83,39.84,100000.0,29.1783,29.1783,29.0688,29.0761,100000.0
2011-10-11 13:50:00,39.84,40.07,39.84,40.06,124800.0,29.0761,29.244,29.0761,29.2367,124800.0
2011-10-11 14:00:00,40.07,40.13,39.97,40.09,111000.0,29.244,29.2878,29.171,29.2586,111000.0
2011-10-11 14:10:00,40.06,40.14,39.98,40.12,118400.0,29.2367,29.2951,29.1783,29.2805,118400.0
2011-10-11 14:20:00,40.12,40.18,40.01,40.06,244400.0,29.2805,29.3243,29.2002,29.2367,244400.0
2011-10-11 14:30:00,40.07,40.16,40.01,40.04,195000.0,29.244,29.3097,29.2002,29.2221,195000.0
2011-10-11 14:40:00,40.03,40.1,39.95,39.97,164600.0,29.2148,29.2659,29.1564,29.171,164600.0
2011-10-11 14:50:00,39.98,40.06,39.82,40.06,149200.0,29.1783,29.2367,29.0616,29.2367,149200.0
2011-10-11 15:00:00,40.06,40.2,40.06,40.17,111000.0,29.2367,29.3389,29.2367,29.317,111000.0
2011-10-11 15:10:00,40.19,40.24,40.05,40.1,98800.0,29.3316,29.3681,29.2294,29.2659,98800.0
2011-10-11 15:20:00,40.1,40.16,39.95,39.97,159000.0,29.2659,29.3097,29.1564,29.171,159000.0
2011-10-11 15:30:00,39.97,40.19,39.96,40.17,254000.0,29.171,29.3316,29.1637,29.317,254000.0
2011-10-11 15:40:00,40.17,40.23,40.08,40.13,302000.0,29.317,29.3608,29.2513,29.2878,302000.0
2011-10-11 15:50:00,40.13,40.19,39.99,40.07,389800.0,29.2878,29.3316,29.1856,29.244,389800.0
2011-10-12 09:30:00,40.4,40.62,40.15,40.46,126400.0,29.4848,29.6454,29.3024,29.5286,126400.0
2011-10-12 09:40:00,40.48,40.7,40.34,40.4,129800.0,29.5432,29.7038,29.4411,29.4848,129800.0
2011-10-12 09:50:00,40.37,40.67,40.3,40.59,249600.0,29.463,29.6819,29.4119,29.6235,249600.0
2011-10-12 10:00:00,40.59,40.73,40.42,40.73,142600.0,29.6235,29.7257,29.4994,29.7257,142600.0
2011-10-12 10:10:00,40.73,41.1,40.73,41.01,147200.0,29.7257,29.9957,29.7257,29.93,147200.0
2011-10-12 10:20:00,41.0,41.05,40.87,40.94,152400.0,29.9227,29.9592,29.8279,29.879,152400.0
2011-10-12 10:30:00,40.92,40.99,40.88,40.93,93000.0,29.8644,29.9154,29.8352,29.8717,93000.0
2011-10-12 10:40:00,40.93,41.07,40.87,41.07,108600.0,29.8717,29.9738,29.8279,29.9738,108600.0
2011-10-12 10:50:00,41.06,41.1,40.82,40.87,207200.0,29.9665,29.9957,29.7914,29.8279,207200.0
2011-10-12 11:00:00,40.9,40.99,40.82,40.99,106600.0,29.8498,29.9154,29.7914,29.9154,106600.0
2011-10-12 11:10:00,40.99,41.04,40.84,40.94,84000.0,29.9154,29.9519,29.806,29.879,84000.0
2011-10-12 11:20:00,40.92,41.05,40.92,40.99,38400.0,29.8644,29.9592,29.8644,29.9154,38400.0
2011-10-12 11:30:00,41.0,41.09,40.95,40.96,47200.0,29.9227,29.9884,29.8863,29.8935,47200.0
2011-10-12 11:40:00,41.01,41.1,40.94,40.97,55600.0,29.93,29.9957,29.879,29.9008,55600.0
2011-10-12 11:50:00,40.98,40.98,40.81,40.84,59600.0,29.9081,29.9081,29.7841,29.806,59600.0
2011-10-12 12:00:00,40.84,40.85,40.74,40.74,76200.0,29.806,29.8133,29.733,29.733,76200.0
2011-10-12 12:10:00,40.74,40.83,40.66,40.78,51800.0,29.733,29.7987,29.6746,29.7622,51800.0
2011-10-12 12:20:00,40.79,40.9,40.75,40.84,37600.0,29.7695,29.8498,29.7403,29.806,37600.0
2011-10-12 12:30:00,40.85,40.91,40.81,40.87,43400.0,29.8133,29.8571,29.7841,29.8279,43400.0
2011-10-12 12:40:00,40.86,40.92,40.79,40.84,66400.0,29.8206,29.8644,29.7695,29.806,66400.0
2011-10-12 12:50:00,40.83,41.09,40.83,41.07,69400.0,29.7987,29.9884,29.7987,29.9738,69400.0
2011-10-12 13:00:00,41.08,41.22,41.07,41.15,200800.0,29.9811,30.0833,29.9738,30.0322,200800.0
2011-10-12 13:10:00,41.15,41.23,41.07,41.07,39600.0,30.0322,30.0906,29.9738,29.9738,39600.0
2011-10-12 13:20:00,41.12,41.17,41.06,41.1,29600.0,30.0103,30.0468,29.9665,29.9957,29600.0
2011-10-12 13:30:00,41.1,41.19,41.06,41.15,34200.0,29.9957,30.0614,29.9665,30.0322,34200.0
2011-10-12 13:40:00,41.17,41.19,41.06,41.08,57000.0,30.0468,30.0614,29.9665,29.9811,57000.0
2011-10-12 13:50:00,41.08,41.1,40.99,41.02,39600.0,29.9811,29.9957,29.9154,29.9373,39600.0
2011-10-12 14:00:00,41.02,41.25,40.96,41.25,111200.0,29.9373,30.1052,29.8935,30.1052,111200.0
2011-10-12 14:10:00,41.26,41.35,41.17,41.22,61400.0,30.1125,30.1782,30.0468,30.0833,61400.0
2011-10-12 14:20:00,41.2,41.24,41.13,41.2,52200.0,30.0687,30.0979,30.0176,30.0687,52200.0
2011-10-12 14:30:00,41.2,41.34,41.11,41.15,61600.0,30.0687,30.1709,30.003,30.0322,61600.0
2011-10-12 14:40:00,41.14,41.21,41.04,41.06,108400.0,30.0249,30.076,29.9519,29.9665,108400.0
2011-10-12 14:50:00,41.07,41.07,40.8,40.82,124000.0,29.9738,29.9738,29.7768,29.7914,124000.0
2011-10-12 15:00:00,40.84,40.91,40.76,40.86,137400.0,29.806,29.8571,29.7476,29.8206,137400.0
2011-10-12 15:10:00,40.85,40.95,40.73,40.74,92800.0,29.8133,29.8863,29.7257,29.733,92800.0
2011-10-12 15:20:00,40.76,40.81,40.64,40.76,108600.0,29.7476,29.7841,29.66,29.7476,108600.0
2011-10-12 15:30:00,40.76,40.84,40.66,40.79,224200.0,29.7476,29.806,29.6746,29.7695,224200.0
2011-10-12 15:40:00,40.8,40.89,40.46,40.5,159200.0,29.7768,29.8425,29.5286,29.5578,159200.0
2011-10-12 15:50:00,40.5,40.65,40.43,40.47,304600.0,29.5578,29.6673,29.5067,29.5359,304600.0
2011-10-13 09:30:00,40.01,40.07,39.52,39.54,156600.0,29.2585,29.3023,28.9001,28.9148,156600.0
2011-10-13 09:40:00,39.52,39.53,39.22,39.31,121600.0,28.9001,28.9074,28.6807,28.7466,121600.0
2011-10-13 09:50:00,39.29,39.33,39.07,39.27,111400.0,28.7319,28.7612,28.5711,28.7173,111400.0
2011-10-13 10:00:00,39.3,39.41,39.09,39.24,188400.0,28.7392,28.8197,28.5857,28.6954,188400.0
2011-10-13 10:10:00,39.24,39.4,39.15,39.16,144000.0,28.6954,28.8124,28.6296,28.6369,144000.0
2011-10-13 10:20:00,39.13,39.45,39.13,39.34,217200.0,28.6149,28.8489,28.6149,28.7685,217200.0
2011-10-13 10:30:00,39.33,39.46,39.3,39.35,57000.0,28.7612,28.8563,28.7392,28.7758,57000.0
2011-10-13 10:40:00,39.37,39.47,39.19,39.19,61800.0,28.7904,28.8636,28.6588,28.6588,61800.0
2011-10-13 10:50:00,39.22,39.24,38.9,38.9,137800.0,28.6807,28.6954,28.4467,28.4467,137800.0
2011-10-13 11:00:00,38.91,39.2,38.82,38.99,178800.0,28.4541,28.6661,28.3882,28.5126,178800.0
2011-10-13 11:10:00,39.0,39.13,38.89,38.93,68600.0,28.5199,28.6149,28.4394,28.4687,68600.0
2011-10-13 11:20:00,38.94,39.13,38.92,39.02,57600.0,28.476,28.6149,28.4614,28.5345,57600.0
2011-10-13 11:30:00,39.02,39.25,39.02,39.17,43600.0,28.5345,28.7027,28.5345,28.6442,43600.0
2011-10-13 11:40:00,39.18,39.38,39.17,39.34,56600.0,28.6515,28.7978,28.6442,28.7685,56600.0
2011-10-13 11:50:00,39.34,39.35,39.2,39.24,60600.0,28.7685,28.7758,28.6661,28.6954,60600.0
2011-10-13 12:00:00,39.27,39.36,39.23,39.26,47000.0,28.7173,28.7831,28.6881,28.71,47000.0
2011-10-13 12:10:00,39.26,39.28,39.08,39.13,45400.0,28.71,28.7246,28.5784,28.6149,45400.0
2011-10-13 12:20:00,39.13,39.19,39.09,39.09,27800.0,28.6149,28.6588,28.5857,28.5857,27800.0
2011-10-13 12:30:00,39.09,39.1,38.88,38.99,47600.0,28.5857,28.593,28.4321,28.5126,47600.0
2011-10-13 12:40:00,38.99,39.11,38.95,39.02,37800.0,28.5126,28.6003,28.4833,28.5345,37800.0
2011-10-13 12:50:00,39.06,39.15,39.02,39.13,18000.0,28.5637,28.6296,28.5345,28.6149,18000.0
2011-10-13 13:00:00,39.14,39.26,39.06,39.22,47000.0,28.6222,28.71,28.5637,28.6807,47000.0
2011-10-13 13:10:00,39.26,39.5,39.26,39.37,58200.0,28.71,28.8855,28.71,28.7904,58200.0
2011-10-13 13:20:00,39.35,39.41,39.3,39.41,120600.0,28.7758,28.8197,28.7392,28.8197,120600.0
2011-10-13 13:30:00,39.44,39.69,39.4,39.59,99000.0,28.8416,29.0244,28.8124,28.9513,99000.0
2011-10-13 13:40:00,39.58,39.77,39.56,39.74,85200.0,28.944,29.083,28.9294,29.061,85200.0
2011-10-13 13:50:00,39.74,39.78,39.67,39.76,112800.0,29.061,29.0903,29.0098,29.0756,112800.0
2011-10-13 14:00:00,39.76,39.77,39.62,39.65,126400.0,29.0756,29.083,28.9733,28.9952,126400.0
2011-10-13 14:10:00,39.65,39.65,39.53,39.58,115800.0,28.9952,28.9952,28.9074,28.944,115800.0
2011-10-13 14:20:00,39.57,39.6,39.41,39.54,146000.0,28.9367,28.9586,28.8197,28.9148,146000.0
2011-10-13 14:30:00,39.54,39.77,39.52,39.74,101000.0,28.9148,29.083,28.9001,29.061,101000.0
2011-10-13 14:40:00,39.75,40.06,39.67,40.04,65600.0,29.0683,29.295,29.0098,29.2804,65600.0
2011-10-13 14:50:00,40.04,40.11,39.97,40.06,74400.0,29.2804,29.3316,29.2292,29.295,74400.0
2011-10-13 15:00:00,40.05,40.2,40.02,40.18,82800.0,29.2877,29.3974,29.2658,29.3828,82800.0
2011-10-13 15:10:00,40.19,40.27,40.06,40.21,90800.0,29.3901,29.4486,29.295,29.4047,90800.0
2011-10-13 15:20:00,40.22,40.25,39.9,39.91,111200.0,29.412,29.434,29.178,29.1853,111200.0
2011-10-13 15:30:00,39.91,39.96,39.78,39.85,127200.0,29.1853,29.2219,29.0903,29.1415,127200.0
2011-10-13 15:40:00,39.85,40.06,39.82,39.87,239400.0,29.1415,29.295,29.1195,29.1561,239400.0
2011-10-13 15:50:00,39.88,40.15,39.85,40.1,807000.0,29.1634,29.3608,29.1415,29.3243,807000.0
2011-10-14 09:30:00,41.05,41.5,40.85,41.28,210200.0,30.019,30.3481,29.8727,30.1872,210200.0
2011-10-14 09:40:00,41.27,41.4,41.19,41.3,138800.0,30.1799,30.2749,30.1214,30.2018,138800.0
2011-10-14 09:50:00,41.31,41.38,41.01,41.13,115600.0,30.2091,30.2603,29.9897,30.0775,115600.0
2011-10-14 10:00:00,41.1,41.3,41.04,41.23,61200.0,30.0556,30.2018,30.0117,30.1506,61200.0
2011-10-14 10:10:00,41.24,41.33,41.04,41.08,72400.0,30.1579,30.2237,30.0117,30.0409,72400.0
2011-10-14 10:20:00,41.07,41.48,41.07,41.17,187800.0,30.0336,30.3334,30.0336,30.1067,187800.0
2011-10-14 10:30:00,41.17,41.2,40.87,41.09,158000.0,30.1067,30.1287,29.8874,30.0482,158000.0
2011-10-14 10:40:00,41.06,41.16,40.98,41.15,47400.0,30.0263,30.0994,29.9678,30.0921,47400.0
2011-10-14 10:50:00,41.15,41.21,41.03,41.16,80400.0,30.0921,30.136,30.0044,30.0994,80400.0
2011-10-14 11:00:00,41.2,41.25,41.05,41.05,59200.0,30.1287,30.1652,30.019,30.019,59200.0
2011-10-14 11:10:00,41.06,41.12,40.91,41.1,89200.0,30.0263,30.0702,29.9166,30.0556,89200.0
2011-10-14 11:20:00,41.1,41.1,40.88,40.95,58200.0,30.0556,30.0556,29.8947,29.9459,58200.0
2011-10-14 11:30:00,40.96,41.1,40.94,41.03,115200.0,29.9532,30.0556,29.9385,30.0044,115200.0
2011-10-14 11:40:00,40.99,41.12,40.99,41.07,53200.0,29.9751,30.0702,29.9751,30.0336,53200.0
2011-10-14 11:50:00,41.06,41.15,41.02,41.1,36400.0,30.0263,30.0921,29.997,30.0556,36400.0
2011-10-14 12:00:00,41.08,41.13,41.01,41.11,53000.0,30.0409,30.0775,29.9897,30.0629,53000.0
2011-10-14 12:10:00,41.11,41.17,41.01,41.04,44200.0,30.0629,30.1067,29.9897,30.0117,44200.0
2011-10-14 12:20:00,41.06,41.13,40.99,41.06,113400.0,30.0263,30.0775,29.9751,30.0263,113400.0
2011-10-14 12:30:00,41.08,41.1,41.02,41.05,72200.0,30.0409,30.0556,29.997,30.019,72200.0
2011-10-14 12:40:00,41.07,41.14,41.04,41.1,102600.0,30.0336,30.0848,30.0117,30.0556,102600.0
2011-10-14 12:50:00,41.1,41.12,41.02,41.09,62000.0,30.0556,30.0702,29.997,30.0482,62000.0
2011-10-14 13:00:00,41.1,41.24,41.09,41.2,60600.0,30.0556,30.1579,30.0482,30.1287,60600.0
2011-10-14 13:10:00,41.2,41.34,41.15,41.32,100400.0,30.1287,30.2311,30.0921,30.2164,100400.0
2011-10-14 13:20:00,41.34,41.38,41.23,41.26,24800.0,30.2311,30.2603,30.1506,30.1726,24800.0
2011-10-14 13:30:00,41.24,41.27,41.14,41.15,41800.0,30.1579,30.1799,30.0848,30.0921,41800.0
2011-10-14 13:40:00,41.16,41.34,41.15,41.34,70200.0,30.0994,30.2311,30.0921,30.2311,70200.0
2011-10-14 13:50:00,41.35,41.54,41.3,41.53,149000.0,30.2384,30.3773,30.2018,30.37,149000.0
2011-10-14 14:00:00,41.55,41.55,41.36,41.37,150400.0,30.3846,30.3846,30.2457,30.253,150400.0
2011-10-14 14:10:00,41.37,41.43,41.3,41.35,108400.0,30.253,30.2969,30.2018,30.2384,108400.0
2011-10-14 14:20:00,41.37,41.4,41.31,41.38,77200.0,30.253,30.2749,30.2091,30.2603,77200.0
2011-10-14 14:30:00,41.38,41.4,41.24,41.3,82800.0,30.2603,30.2749,30.1579,30.2018,82800.0
2011-10-14 14:40:00,41.3,41.35,41.29,41.35,51000.0,30.2018,30.2384,30.1945,30.2384,51000.0
2011-10-14 14:50:00,41.35,41.63,41.35,41.61,92600.0,30.2384,30.4431,30.2384,30.4285,92600.0
2011-10-14 15:00:00,41.63,41.73,41.54,41.7,134600.0,30.4431,30.5163,30.3773,30.4943,134600.0
2011-10-14 15:10:00,41.68,41.75,41.6,41.72,126800.0,30.4797,30.5309,30.4212,30.5089,126800.0
2011-10-14 15:20:00,41.74,41.86,41.72,41.81,64400.0,30.5236,30.6113,30.5089,30.5748,64400.0
2011-10-14 15:30:00,41.82,42.04,41.77,41.83,230200.0,30.5821,30.743,30.5455,30.5894,230200.0
2011-10-14 15:40:00,41.81,41.91,41.71,41.8,246000.0,30.5748,30.6479,30.5016,30.5674,246000.0
2011-10-14 15:50:00,41.8,42.02,41.7,41.99,487200.0,30.5674,30.7283,30.4943,30.7064,487200.0
2011-10-17 09:30:00,41.65,42.05,41.48,41.91,221000.0,30.4578,30.7503,30.3334,30.6479,221000.0
2011-10-17 09:40:00,41.91,42.0,41.76,41.83,144200.0,30.6479,30.7137,30.5382,30.5894,144200.0
2011-10-17 09:50:00,41.83,41.95,41.61,41.62,121800.0,30.5894,30.6771,30.4285,30.4358,121800.0
2011-10-17 10:00:00,41.63,41.63,41.24,41.31,135000.0,30.4431,30.4431,30.1579,30.2091,135000.0
2011-10-17 10:10:00,41.31,41.32,41.02,41.15,159000.0,30.2091,30.2164,29.997,30.0921,159000.0
2011-10-17 10:20:00,41.14,41.27,41.06,41.21,156000.0,30.0848,30.1799,30.0263,30.136,156000.0
2011-10-17 10:30:00,41.2,41.28,41.1,41.2,123200.0,30.1287,30.1872,30.0556,30.1287,123200.0
2011-10-17 10:40:00,41.17,41.26,41.04,41.08,118000.0,30.1067,30.1726,30.0117,30.0409,118000.0
2011-10-17 10:50:00,41.08,41.16,41.06,41.11,88600.0,30.0409,30.0994,30.0263,30.0629,88600.0
2011-10-17 11:00:00,41.11,41.16,41.05,41.07,97800.0,30.0629,30.0994,30.019,30.0336,97800.0
2011-10-17 11:10:00,41.09,41.24,41.07,41.17,52000.0,30.0482,30.1579,30.0336,30.1067,52000.0
2011-10-17 11:20:00,41.18,41.24,41.16,41.23,60400.0,30.1141,30.1579,30.0994,30.1506,60400.0
2011-10-17 11:30:00,41.24,41.31,41.16,41.29,46800.0,30.1579,30.2091,30.0994,30.1945,46800.0
2011-10-17 11:40:00,41.27,41.33,41.24,41.26,40600.0,30.1799,30.2237,30.1579,30.1726,40600.0
2011-10-17 11:50:00,41.27,41.3,41.17,41.21,63600.0,30.1799,30.2018,30.1067,30.136,63600.0
2011-10-17 12:00:00,41.19,41.24,41.17,41.18,26000.0,30.1214,30.1579,30.1067,30.1141,26000.0
2011-10-17 12:10:00,41.16,41.21,41.11,41.15,84400.0,30.0994,30.136,30.0629,30.0921,84400.0
2011-10-17 12:20:00,41.15,41.18,41.13,41.15,37600.0,30.0921,30.1141,30.0775,30.0921,37600.0
2011-10-17 12:30:00,41.13,41.15,41.06,41.1,46400.0,30.0775,30.0921,30.0263,30.0556,46400.0
2011-10-17 12:40:00,41.09,41.18,40.99,41.01,114800.0,30.0482,30.1141,29.9751,29.9897,114800.0
2011-10-17 12:50:00,41.01,41.02,40.9,40.99,70600.0,29.9897,29.997,29.9093,29.9751,70600.0
2011-10-17 13:00:00,40.98,41.03,40.92,40.98,44200.0,29.9678,30.0044,29.9239,29.9678,44200.0
2011-10-17 13:10:00,40.99,41.04,40.95,41.01,76000.0,29.9751,30.0117,29.9459,29.9897,76000.0
2011-10-17 13:20:00,41.02,41.06,40.97,41.0,50600.0,29.997,30.0263,29.9605,29.9824,50600.0
2011-10-17 13:30:00,41.02,41.02,40.81,40.87,49000.0,29.997,29.997,29.8435,29.8874,49000.0
2011-10-17 13:40:00,40.88,40.96,40.85,40.88,75800.0,29.8947,29.9532,29.8727,29.8947,75800.0
2011-10-17 13:50:00,40.87,40.95,40.81,40.91,46200.0,29.8874,29.9459,29.8435,29.9166,46200.0
2011-10-17 14:00:00,40.9,40.94,40.7,40.73,58000.0,29.9093,29.9385,29.763,29.785,58000.0
2011-10-17 14:10:00,40.7,40.85,40.7,40.8,59600.0,29.763,29.8727,29.763,29.8362,59600.0
2011-10-17 14:20:00,40.8,40.86,40.69,40.79,59200.0,29.8362,29.88,29.7557,29.8289,59200.0
2011-10-17 14:30:00,40.77,40.77,40.6,40.63,54800.0,29.8142,29.8142,29.6899,29.7119,54800.0
2011-10-17 14:40:00,40.64,40.68,40.57,40.6,78400.0,29.7192,29.7484,29.668,29.6899,78400.0
2011-10-17 14:50:00,40.62,40.75,40.56,40.75,54400.0,29.7045,29.7996,29.6607,29.7996,54400.0
2011-10-17 15:00:00,40.74,40.9,40.74,40.83,52400.0,29.7923,29.9093,29.7923,29.8581,52400.0
2011-10-17 15:10:00,40.81,41.02,40.79,40.96,69600.0,29.8435,29.997,29.8289,29.9532,69600.0
2011-10-17 15:20:00,40.95,40.97,40.83,40.9,59800.0,29.9459,29.9605,29.8581,29.9093,59800.0
2011-10-17 15:30:00,40.9,40.99,40.69,40.7,155400.0,29.9093,29.9751,29.7557,29.763,155400.0
2011-10-17 15:40:00,40.7,41.02,40.69,40.86,188000.0,29.763,29.997,29.7557,29.88,188000.0
2011-10-17 15:50:00,40.87,40.87,40.6,40.71,333200.0,29.8874,29.8874,29.6899,29.7704,333200.0
2011-10-18 09:30:00,40.76,40.95,40.41,40.85,127000.0,29.8069,29.9459,29.551,29.8727,127000.0
2011-10-18 09:40:00,40.85,40.95,40.38,40.45,78400.0,29.8727,29.9459,29.529,29.5802,78400.0
2011-10-18 09:50:00,40.45,40.49,40.15,40.29,64600.0,29.5802,29.6095,29.3608,29.4632,64600.0
2011-10-18 10:00:00,40.3,40.38,40.12,40.38,144000.0,29.4705,29.529,29.3389,29.529,144000.0
2011-10-18 10:10:00,40.37,40.55,40.33,40.41,99000.0,29.5217,29.6533,29.4925,29.551,99000.0
2011-10-18 10:20:00,40.38,41.04,40.38,41.04,122000.0,29.529,30.0117,29.529,30.0117,122000.0
2011-10-18 10:30:00,41.05,41.32,40.98,41.2,192200.0,30.019,30.2164,29.9678,30.1287,192200.0
2011-10-18 10:40:00,41.21,41.58,41.19,41.49,170200.0,30.136,30.4066,30.1214,30.3407,170200.0
2011-10-18 10:50:00,41.53,41.65,41.4,41.4,166200.0,30.37,30.4578,30.2749,30.2749,166200.0
2011-10-18 11:00:00,41.42,41.42,41.24,41.33,183400.0,30.2896,30.2896,30.1579,30.2237,183400.0
2011-10-18 11:10:00,41.34,41.4,41.05,41.06,124600.0,30.2311,30.2749,30.019,30.0263,124600.0
2011-10-18 11:20:00,41.05,41.15,40.87,40.96,47400.0,30.019,30.0921,29.8874,29.9532,47400.0
2011-10-18 11:30:00,40.97,41.45,40.96,41.38,119600.0,29.9605,30.3115,29.9532,30.2603,119600.0
2011-10-18 11:40:00,41.38,41.49,41.33,41.45,132000.0,30.2603,30.3407,30.2237,30.3115,132000.0
2011-10-18 11:50:00,41.46,41.48,41.24,41.25,158200.0,30.3188,30.3334,30.1579,30.1652,158200.0
2011-10-18 12:00:00,41.24,41.29,41.13,41.14,106600.0,30.1579,30.1945,30.0775,30.0848,106600.0
2011-10-18 12:10:00,41.14,41.17,40.99,41.0,272600.0,30.0848,30.1067,29.9751,29.9824,272600.0
2011-10-18 12:20:00,41.01,41.17,41.0,41.09,82600.0,29.9897,30.1067,29.9824,30.0482,82600.0
2011-10-18 12:30:00,41.1,41.25,41.06,41.25,136400.0,30.0556,30.1652,30.0263,30.1652,136400.0
2011-10-18 12:40:00,41.27,41.43,41.26,41.4,99200.0,30.1799,30.2969,30.1726,30.2749,99200.0
2011-10-18 12:50:00,41.4,41.46,41.37,41.41,88200.0,30.2749,30.3188,30.253,30.2822,88200.0
2011-10-18 13:00:00,41.43,41.56,41.43,41.49,145000.0,30.2969,30.3919,30.2969,30.3407,145000.0
2011-10-18 13:10:00,41.5,41.51,41.39,41.4,63000.0,30.3481,30.3554,30.2676,30.2749,63000.0
2011-10-18 13:20:00,41.4,41.49,41.33,41.48,79600.0,30.2749,30.3407,30.2237,30.3334,79600.0
2011-10-18 13:30:00,41.49,41.6,41.47,41.59,96200.0,30.3407,30.4212,30.3261,30.4139,96200.0
2011-10-18 13:40:00,41.59,41.69,41.48,41.68,115800.0,30.4139,30.487,30.3334,30.4797,115800.0
2011-10-18 13:50:00,41.67,41.76,41.62,41.68,175600.0,30.4724,30.5382,30.4358,30.4797,175600.0
2011-10-18 14:00:00,41.68,41.74,41.6,41.73,113200.0,30.4797,30.5236,30.4212,30.5163,113200.0
2011-10-18 14:10:00,41.74,41.99,41.74,41.98,190200.0,30.5236,30.7064,30.5236,30.6991,190200.0
2011-10-18 14:20:00,41.99,42.13,41.98,42.02,163200.0,30.7064,30.8088,30.6991,30.7283,163200.0
2011-10-18 14:30:00,42.05,42.22,41.97,41.97,106400.0,30.7503,30.8746,30.6918,30.6918,106400.0
2011-10-18 14:40:00,41.97,42.02,41.83,41.99,83400.0,30.6918,30.7283,30.5894,30.7064,83400.0
2011-10-18 14:50:00,41.99,42.02,41.85,41.94,115000.0,30.7064,30.7283,30.604,30.6698,115000.0
2011-10-18 15:00:00,41.94,42.45,41.94,42.35,194400.0,30.6698,31.0428,30.6698,30.9696,194400.0
2011-10-18 15:10:00,42.36,42.85,42.35,42.55,324800.0,30.977,31.3353,30.9696,31.1159,324800.0
2011-10-18 15:20:00,42.57,42.75,42.5,42.63,291600.0,31.1305,31.2622,31.0793,31.1744,291600.0
2011-10-18 15:30:00,42.65,42.8,42.57,42.73,519200.0,31.189,31.2987,31.1305,31.2475,519200.0
2011-10-18 15:40:00,42.73,43.05,42.62,43.03,597200.0,31.2475,31.4815,31.1671,31.4669,597200.0
2011-10-18 15:50:00,43.06,43.31,42.87,43.0,1043800.0,31.4889,31.6717,31.3499,31.445,1043800.0
2011-10-19 09:30:00,42.83,43.06,42.76,43.04,168200.0,31.3207,31.4889,31.2695,31.4742,168200.0
2011-10-19 09:40:00,43.03,43.45,42.95,43.23,287800.0,31.4669,31.7741,31.4084,31.6132,287800.0
2011-10-19 09:50:00,43.23,43.24,43.02,43.2,183200.0,31.6132,31.6205,31.4596,31.5912,183200.0
2011-10-19 10:00:00,43.18,43.34,43.04,43.32,175400.0,31.5766,31.6936,31.4742,31.679,175400.0
2011-10-19 10:10:00,43.32,43.47,43.23,43.34,139600.0,31.679,31.7887,31.6132,31.6936,139600.0
2011-10-19 10:20:00,43.32,43.91,43.3,43.88,310600.0,31.679,32.1104,31.6644,32.0885,310600.0
2011-10-19 10:30:00,43.88,44.1,43.78,43.81,284400.0,32.0885,32.2494,32.0154,32.0373,284400.0
2011-10-19 10:40:00,43.81,43.94,43.74,43.91,145800.0,32.0373,32.1324,31.9861,32.1104,145800.0
2011-10-19 10:50:00,43.91,43.98,43.86,43.89,131000.0,32.1104,32.1616,32.0739,32.0958,131000.0
2011-10-19 11:00:00,43.88,43.89,43.63,43.79,117600.0,32.0885,32.0958,31.9057,32.0227,117600.0
2011-10-19 11:10:00,43.78,43.91,43.74,43.76,142000.0,32.0154,32.1104,31.9861,32.0008,142000.0
2011-10-19 11:20:00,43.74,44.08,43.71,44.05,171400.0,31.9861,32.2348,31.9642,32.2128,171400.0
2011-10-19 11:30:00,44.07,44.24,44.07,44.17,144800.0,32.2274,32.3518,32.2274,32.3006,144800.0
2011-10-19 11:40:00,44.17,44.39,44.08,44.17,209800.0,32.3006,32.4615,32.2348,32.3006,209800.0
2011-10-19 11:50:00,44.16,44.23,44.12,44.18,153600.0,32.2933,32.3445,32.264,32.3079,153600.0
2011-10-19 12:00:00,44.19,44.3,44.09,44.13,158400.0,32.3152,32.3956,32.2421,32.2713,158400.0
2011-10-19 12:10:00,44.13,44.13,43.97,44.08,242400.0,32.2713,32.2713,32.1543,32.2348,242400.0
2011-10-19 12:20:00,44.06,44.35,43.99,44.35,162000.0,32.2201,32.4322,32.1689,32.4322,162000.0
2011-10-19 12:30:00,44.35,44.4,44.08,44.2,185600.0,32.4322,32.4688,32.2348,32.3225,185600.0
2011-10-19 12:40:00,44.2,44.3,44.14,44.25,70000.0,32.3225,32.3956,32.2786,32.3591,70000.0
2011-10-19 12:50:00,44.22,44.42,44.22,44.27,59800.0,32.3371,32.4834,32.3371,32.3737,59800.0
2011-10-19 13:00:00,44.27,44.52,44.27,44.52,129200.0,32.3737,32.5565,32.3737,32.5565,129200.0
2011-10-19 13:10:00,44.52,44.59,44.44,44.46,109200.0,32.5565,32.6077,32.498,32.5126,109200.0
2011-10-19 13:20:00,44.46,44.49,44.27,44.3,212400.0,32.5126,32.5346,32.3737,32.3956,212400.0
2011-10-19 13:30:00,44.28,44.3,44.15,44.19,114000.0,32.381,32.3956,32.286,32.3152,114000.0
2011-10-19 13:40:00,44.18,44.37,44.17,44.36,190000.0,32.3079,32.4468,32.3006,32.4395,190000.0
2011-10-19 13:50:00,44.35,44.42,44.3,44.41,123200.0,32.4322,32.4834,32.3956,32.4761,123200.0
2011-10-19 14:00:00,44.41,44.45,43.84,43.85,455600.0,32.4761,32.5053,32.0593,32.0666,455600.0
2011-10-19 14:10:00,43.84,44.1,43.83,43.98,234000.0,32.0593,32.2494,32.0519,32.1616,234000.0
2011-10-19 14:20:00,43.96,44.09,43.87,43.93,267600.0,32.147,32.2421,32.0812,32.1251,267600.0
2011-10-19 14:30:00,43.93,43.96,43.79,43.94,289000.0,32.1251,32.147,32.0227,32.1324,289000.0
2011-10-19 14:40:00,43.92,44.08,43.83,44.02,203000.0,32.1178,32.2348,32.0519,32.1909,203000.0
2011-10-19 14:50:00,44.02,44.02,43.81,43.85,197000.0,32.1909,32.1909,32.0373,32.0666,197000.0
2011-10-19 15:00:00,43.85,43.88,43.65,43.84,297600.0,32.0666,32.0885,31.9203,32.0593,297600.0
2011-10-19 15:10:00,43.82,44.01,43.71,43.9,167800.0,32.0446,32.1836,31.9642,32.1031,167800.0
2011-10-19 15:20:00,43.89,43.96,43.79,43.83,253600.0,32.0958,32.147,32.0227,32.0519,253600.0
2011-10-19 15:30:00,43.82,44.04,43.8,43.89,308000.0,32.0446,32.2055,32.03,32.0958,308000.0
2011-10-19 15:40:00,43.9,43.99,43.71,43.98,457000.0,32.1031,32.1689,31.9642,32.1616,457000.0
2011-10-19 15:50:00,43.98,44.01,43.87,43.88,552200.0,32.1616,32.1836,32.0812,32.0885,552200.0
2011-10-20 09:30:00,43.76,43.98,43.41,43.63,250800.0,32.0008,32.1616,31.7448,31.9057,250800.0
2011-10-20 09:40:00,43.62,43.77,43.37,43.73,296600.0,31.8984,32.0081,31.7156,31.9788,296600.0
2011-10-20 09:50:00,43.73,43.75,43.51,43.54,165800.0,31.9788,31.9934,31.8179,31.8399,165800.0
2011-10-20 10:00:00,43.55,43.93,43.55,43.7,131400.0,31.8472,32.1251,31.8472,31.9569,131400.0
2011-10-20 10:10:00,43.7,44.02,43.7,43.85,109600.0,31.9569,32.1909,31.9569,32.0666,109600.0
2011-10-20 10:20:00,43.88,43.95,43.46,43.66,137800.0,32.0885,32.1397,31.7814,31.9276,137800.0
2011-10-20 10:30:00,43.67,43.77,43.55,43.74,99600.0,31.9349,32.0081,31.8472,31.9861,99600.0
2011-10-20 10:40:00,43.71,43.73,43.6,43.61,112600.0,31.9642,31.9788,31.8837,31.8911,112600.0
2011-10-20 10:50:00,43.63,43.66,43.43,43.46,164800.0,31.9057,31.9276,31.7594,31.7814,164800.0
2011-10-20 11:00:00,43.46,43.47,43.13,43.29,304200.0,31.7814,31.7887,31.54,31.6571,304200.0
2011-10-20 11:10:00,43.27,43.33,42.9,42.93,97400.0,31.6424,31.6863,31.3719,31.3938,97400.0
2011-10-20 11:20:00,42.94,43.17,42.88,43.12,132200.0,31.4011,31.5693,31.3572,31.5327,132200.0
2011-10-20 11:30:00,43.13,43.23,42.98,43.1,89800.0,31.54,31.6132,31.4304,31.5181,89800.0
2011-10-20 11:40:00,43.1,43.22,43.05,43.15,130000.0,31.5181,31.6059,31.4815,31.5547,130000.0
2011-10-20 11:50:00,43.15,43.15,42.91,43.0,196000.0,31.5547,31.5547,31.3792,31.445,196000.0
2011-10-20 12:00:00,43.01,43.13,42.68,42.68,153000.0,31.4523,31.54,31.211,31.211,153000.0
2011-10-20 12:10:00,42.68,42.79,42.61,42.61,95000.0,31.211,31.2914,31.1598,31.1598,95000.0
2011-10-20 12:20:00,42.61,42.76,42.55,42.76,109800.0,31.1598,31.2695,31.1159,31.2695,109800.0
2011-10-20 12:30:00,42.74,42.98,42.74,42.93,112200.0,31.2548,31.4304,31.2548,31.3938,112200.0
2011-10-20 12:40:00,42.93,43.02,42.84,42.87,120000.0,31.3938,31.4596,31.328,31.3499,120000.0
2011-10-20 12:50:00,42.9,43.19,42.9,43.15,85600.0,31.3719,31.5839,31.3719,31.5547,85600.0
2011-10-20 13:00:00,43.15,43.37,43.15,43.23,167200.0,31.5547,31.7156,31.5547,31.6132,167200.0
2011-10-20 13:10:00,43.24,43.52,43.21,43.51,120800.0,31.6205,31.8252,31.5985,31.8179,120800.0
2011-10-20 13:20:00,43.54,43.82,43.52,43.59,96200.0,31.8399,32.0446,31.8252,31.8764,96200.0
2011-10-20 13:30:00,43.62,43.68,43.42,43.42,77200.0,31.8984,31.9422,31.7521,31.7521,77200.0
2011-10-20 13:40:00,43.41,43.58,43.24,43.54,161800.0,31.7448,31.8691,31.6205,31.8399,161800.0
2011-10-20 13:50:00,43.55,43.67,43.38,43.41,63400.0,31.8472,31.9349,31.7229,31.7448,63400.0
2011-10-20 14:00:00,43.4,43.49,43.2,43.22,74400.0,31.7375,31.8033,31.5912,31.6059,74400.0
2011-10-20 14:10:00,43.22,43.26,43.08,43.19,102200.0,31.6059,31.6351,31.5035,31.5839,102200.0
2011-10-20 14:20:00,43.21,43.38,43.13,43.28,138600.0,31.5985,31.7229,31.54,31.6497,138600.0
2011-10-20 14:30:00,43.28,43.59,43.2,43.59,170400.0,31.6497,31.8764,31.5912,31.8764,170400.0
2011-10-20 14:40:00,43.57,43.68,43.49,43.61,211000.0,31.8618,31.9422,31.8033,31.8911,211000.0
2011-10-20 14:50:00,43.62,43.84,43.61,43.74,187800.0,31.8984,32.0593,31.8911,31.9861,187800.0
2011-10-20 15:00:00,43.76,43.79,43.58,43.64,135400.0,32.0008,32.0227,31.8691,31.913,135400.0
2011-10-20 15:10:00,43.63,43.63,43.33,43.49,103400.0,31.9057,31.9057,31.6863,31.8033,103400.0
2011-10-20 15:20:00,43.49,43.49,43.22,43.34,106800.0,31.8033,31.8033,31.6059,31.6936,106800.0
2011-10-20 15:30:00,43.32,43.49,43.3,43.34,199400.0,31.679,31.8033,31.6644,31.6936,199400.0
2011-10-20 15:40:00,43.34,43.7,43.34,43.68,232000.0,31.6936,31.9569,31.6936,31.9422,232000.0
2011-10-20 15:50:00,43.69,43.76,43.54,43.67,437800.0,31.9496,32.0008,31.8399,31.9349,437800.0
2011-10-21 09:30:00,44.48,44.66,44.1,44.65,595200.0,32.5273,32.6589,32.2494,32.6516,595200.0
2011-10-21 09:40:00,44.7,44.92,44.55,44.85,157600.0,32.6882,32.849,32.5785,32.7978,157600.0
2011-10-21 09:50:00,44.84,44.95,44.77,44.94,82200.0,32.7905,32.871,32.7393,32.8637,82200.0
2011-10-21 10:00:00,44.94,45.0,44.87,44.99,88800.0,32.8637,32.9075,32.8125,32.9002,88800.0
2011-10-21 10:10:00,44.99,45.33,44.98,45.31,191600.0,32.9002,33.1489,32.8929,33.1342,191600.0
2011-10-21 10:20:00,45.29,45.45,45.27,45.44,227200.0,33.1196,33.2366,33.105,33.2293,227200.0
2011-10-21 10:30:00,45.45,45.54,45.19,45.32,235000.0,33.2366,33.3024,33.0465,33.1415,235000.0
2011-10-21 10:40:00,45.33,45.37,45.05,45.1,126000.0,33.1489,33.1781,32.9441,32.9807,126000.0
2011-10-21 10:50:00,45.11,45.11,44.94,45.09,89000.0,32.988,32.988,32.8637,32.9734,89000.0
2011-10-21 11:00:00,45.09,45.12,44.73,44.74,76000.0,32.9734,32.9953,32.7101,32.7174,76000.0
2011-10-21 11:10:00,44.75,45.04,44.75,44.93,62800.0,32.7247,32.9368,32.7247,32.8563,62800.0
2011-10-21 11:20:00,44.94,44.99,44.88,44.96,47200.0,32.8637,32.9002,32.8198,32.8783,47200.0
2011-10-21 11:30:00,44.97,45.02,44.93,44.96,30600.0,32.8856,32.9222,32.8563,32.8783,30600.0
2011-10-21 11:40:00,44.96,45.1,44.95,45.03,62200.0,32.8783,32.9807,32.871,32.9295,62200.0
2011-10-21 11:50:00,45.03,45.07,44.95,44.96,81600.0,32.9295,32.9587,32.871,32.8783,81600.0
2011-10-21 12:00:00,44.95,44.97,44.9,44.95,69200.0,32.871,32.8856,32.8344,32.871,69200.0
2011-10-21 12:10:00,44.95,45.07,44.95,44.99,68400.0,32.871,32.9587,32.871,32.9002,68400.0
2011-10-21 12:20:00,44.99,45.14,44.95,45.11,146000.0,32.9002,33.0099,32.871,32.988,146000.0
2011-10-21 12:30:00,45.11,45.17,44.93,44.95,114200.0,32.988,33.0319,32.8563,32.871,114200.0
2011-10-21 12:40:00,44.96,45.02,44.94,44.97,79800.0,32.8783,32.9222,32.8637,32.8856,79800.0
2011-10-21 12:50:00,44.98,44.99,44.92,44.94,52600.0,32.8929,32.9002,32.849,32.8637,52600.0
2011-10-21 13:00:00,44.93,44.94,44.65,44.67,79400.0,32.8563,32.8637,32.6516,32.6662,79400.0
2011-10-21 13:10:00,44.66,44.74,44.42,44.71,117800.0,32.6589,32.7174,32.4834,32.6955,117800.0
2011-10-21 13:20:00,44.69,44.84,44.56,44.57,70600.0,32.6808,32.7905,32.5858,32.5931,70600.0
2011-10-21 13:30:00,44.59,44.69,44.52,44.66,49000.0,32.6077,32.6808,32.5565,32.6589,49000.0
2011-10-21 13:40:00,44.64,44.69,44.5,44.65,104600.0,32.6443,32.6808,32.5419,32.6516,104600.0
2011-10-21 13:50:00,44.65,44.73,44.59,44.61,44200.0,32.6516,32.7101,32.6077,32.6223,44200.0
2011-10-21 14:00:00,44.6,44.92,44.57,44.85,138600.0,32.615,32.849,32.5931,32.7978,138600.0
2011-10-21 14:10:00,44.85,44.94,44.8,44.81,89800.0,32.7978,32.8637,32.7613,32.7686,89800.0
2011-10-21 14:20:00,44.83,44.92,44.78,44.78,61800.0,32.7832,32.849,32.7467,32.7467,61800.0
2011-10-21 14:30:00,44.77,44.88,44.72,44.88,99200.0,32.7393,32.8198,32.7028,32.8198,99200.0
2011-10-21 14:40:00,44.9,45.07,44.88,45.04,120400.0,32.8344,32.9587,32.8198,32.9368,120400.0
2011-10-21 14:50:00,45.06,45.26,45.05,45.26,132600.0,32.9514,33.0977,32.9441,33.0977,132600.0
2011-10-21 15:00:00,45.3,45.33,45.21,45.22,148200.0,33.1269,33.1489,33.0611,33.0684,148200.0
2011-10-21 15:10:00,45.22,45.24,45.12,45.18,109800.0,33.0684,33.083,32.9953,33.0392,109800.0
2011-10-21 15:20:00,45.19,45.29,45.17,45.21,127600.0,33.0465,33.1196,33.0319,33.0611,127600.0
2011-10-21 15:30:00,45.2,45.23,45.06,45.08,153200.0,33.0538,33.0757,32.9514,32.966,153200.0
2011-10-21 15:40:00,45.06,45.13,44.94,45.13,302400.0,32.9514,33.0026,32.8637,33.0026,302400.0
2011-10-21 15:50:00,45.13,45.34,45.08,45.3,501400.0,33.0026,33.1562,32.966,33.1269,501400.0
2011-10-24 09:30:00,45.56,45.73,45.34,45.67,250600.0,33.3171,33.4414,33.1562,33.3975,250600.0
2011-10-24 09:40:00,45.69,45.8,45.52,45.7,240800.0,33.4121,33.4926,33.2878,33.4194,240800.0
2011-10-24 09:50:00,45.71,45.75,45.46,45.57,162200.0,33.4267,33.456,33.2439,33.3244,162200.0
2011-10-24 10:00:00,45.54,45.54,45.3,45.45,91800.0,33.3024,33.3024,33.1269,33.2366,91800.0
2011-10-24 10:10:00,45.45,45.81,45.45,45.74,203600.0,33.2366,33.4999,33.2366,33.4487,203600.0
2011-10-24 10:20:00,45.74,45.82,45.68,45.73,135800.0,33.4487,33.5072,33.4048,33.4414,135800.0
2011-10-24 10:30:00,45.74,45.79,45.67,45.77,65000.0,33.4487,33.4852,33.3975,33.4706,65000.0
2011-10-24 10:40:00,45.77,45.77,45.62,45.63,120200.0,33.4706,33.4706,33.3609,33.3682,120200.0
2011-10-24 10:50:00,45.63,45.69,45.55,45.55,67400.0,33.3682,33.4121,33.3097,33.3097,67400.0
2011-10-24 11:00:00,45.58,45.67,45.52,45.61,106200.0,33.3317,33.3975,33.2878,33.3536,106200.0
2011-10-24 11:10:00,45.63,45.67,45.56,45.62,141600.0,33.3682,33.3975,33.3171,33.3609,141600.0
2011-10-24 11:20:00,45.63,45.91,45.63,45.8,146000.0,33.3682,33.573,33.3682,33.4926,146000.0
2011-10-24 11:30:00,45.83,45.84,45.74,45.78,78000.0,33.5145,33.5218,33.4487,33.4779,78000.0
2011-10-24 11:40:00,45.79,45.81,45.68,45.71,81800.0,33.4852,33.4999,33.4048,33.4267,81800.0
2011-10-24 11:50:00,45.7,45.71,45.48,45.52,84200.0,33.4194,33.4267,33.2586,33.2878,84200.0
2011-10-24 12:00:00,45.52,45.52,45.24,45.4,138000.0,33.2878,33.2878,33.083,33.2,138000.0
2011-10-24 12:10:00,45.38,45.44,45.33,45.37,45600.0,33.1854,33.2293,33.1489,33.1781,45600.0
2011-10-24 12:20:00,45.35,45.4,45.25,45.32,85400.0,33.1635,33.2,33.0904,33.1415,85400.0
2011-10-24 12:30:00,45.32,45.34,45.12,45.22,142600.0,33.1415,33.1562,32.9953,33.0684,142600.0
2011-10-24 12:40:00,45.22,45.27,45.19,45.25,60600.0,33.0684,33.105,33.0465,33.0904,60600.0
2011-10-24 12:50:00,45.25,45.29,45.22,45.26,113600.0,33.0904,33.1196,33.0684,33.0977,113600.0
2011-10-24 13:00:00,45.26,45.34,45.23,45.33,156000.0,33.0977,33.1562,33.0757,33.1489,156000.0
2011-10-24 13:10:00,45.33,45.46,45.32,45.4,132400.0,33.1489,33.2439,33.1415,33.2,132400.0
2011-10-24 13:20:00,45.4,45.44,45.34,45.37,84000.0,33.2,33.2293,33.1562,33.1781,84000.0
2011-10-24 13:30:00,45.37,45.44,45.37,45.42,30600.0,33.1781,33.2293,33.1781,33.2147,30600.0
2011-10-24 13:40:00,45.42,45.63,45.4,45.61,189200.0,33.2147,33.3682,33.2,33.3536,189200.0
2011-10-24 13:50:00,45.6,45.62,45.56,45.6,71000.0,33.3463,33.3609,33.3171,33.3463,71000.0
2011-10-24 14:00:00,45.59,45.6,45.46,45.52,86600.0,33.339,33.3463,33.2439,33.2878,86600.0
2011-10-24 14:10:00,45.51,45.54,45.39,45.46,109800.0,33.2805,33.3024,33.1927,33.2439,109800.0
2011-10-24 14:20:00,45.47,45.53,45.43,45.46,58400.0,33.2512,33.2951,33.222,33.2439,58400.0
2011-10-24 14:30:00,45.46,45.5,45.43,45.44,151200.0,33.2439,33.2732,33.222,33.2293,151200.0
2011-10-24 14:40:00,45.44,45.5,45.41,45.48,100200.0,33.2293,33.2732,33.2074,33.2586,100200.0
2011-10-24 14:50:00,45.49,45.52,45.46,45.52,164600.0,33.2659,33.2878,33.2439,33.2878,164600.0
2011-10-24 15:00:00,45.52,45.76,45.52,45.63,215800.0,33.2878,33.4633,33.2878,33.3682,215800.0
2011-10-24 15:10:00,45.63,45.63,45.5,45.62,274200.0,33.3682,33.3682,33.2732,33.3609,274200.0
2011-10-24 15:20:00,45.62,45.65,45.48,45.48,236400.0,33.3609,33.3829,33.2586,33.2586,236400.0
2011-10-24 15:30:00,45.48,45.63,45.48,45.57,141000.0,33.2586,33.3682,33.2586,33.3244,141000.0
2011-10-24 15:40:00,45.57,45.63,45.46,45.48,316400.0,33.3244,33.3682,33.2439,33.2586,316400.0
2011-10-24 15:50:00,45.48,45.57,45.48,45.53,825800.0,33.2586,33.3244,33.2586,33.2951,825800.0
2011-10-25 09:30:00,45.7,45.7,44.02,44.44,250200.0,33.4194,33.4194,32.1909,32.498,250200.0
2011-10-25 09:40:00,44.51,45.0,44.51,44.83,205200.0,32.5492,32.9075,32.5492,32.7832,205200.0
2011-10-25 09:50:00,44.86,44.9,44.65,44.74,284200.0,32.8052,32.8344,32.6516,32.7174,284200.0
2011-10-25 10:00:00,44.74,44.77,44.24,44.37,202600.0,32.7174,32.7393,32.3518,32.4468,202600.0
2011-10-25 10:10:00,44.38,44.52,44.27,44.48,152800.0,32.4541,32.5565,32.3737,32.5273,152800.0
2011-10-25 10:20:00,44.5,44.7,44.49,44.62,211000.0,32.5419,32.6882,32.5346,32.6297,211000.0
2011-10-25 10:30:00,44.62,44.67,44.47,44.6,123000.0,32.6297,32.6662,32.52,32.615,123000.0
2011-10-25 10:40:00,44.59,44.68,44.41,44.44,96800.0,32.6077,32.6735,32.4761,32.498,96800.0
2011-10-25 10:50:00,44.44,44.44,44.23,44.26,119000.0,32.498,32.498,32.3445,32.3664,119000.0
2011-10-25 11:00:00,44.3,44.49,44.08,44.3,169800.0,32.3956,32.5346,32.2348,32.3956,169800.0
2011-10-25 11:10:00,44.29,44.48,44.27,44.35,93000.0,32.3883,32.5273,32.3737,32.4322,93000.0
2011-10-25 11:20:00,44.35,44.45,44.29,44.35,55400.0,32.4322,32.5053,32.3883,32.4322,55400.0
2011-10-25 11:30:00,44.37,44.37,44.2,44.22,208400.0,32.4468,32.4468,32.3225,32.3371,208400.0
2011-10-25 11:40:00,44.27,44.3,44.17,44.19,136200.0,32.3737,32.3956,32.3006,32.3152,136200.0
2011-10-25 11:50:00,44.19,44.32,44.17,44.24,162200.0,32.3152,32.4103,32.3006,32.3518,162200.0
2011-10-25 12:00:00,44.23,44.55,44.23,44.51,136800.0,32.3445,32.5785,32.3445,32.5492,136800.0
2011-10-25 12:10:00,44.51,44.69,44.51,44.58,205600.0,32.5492,32.6808,32.5492,32.6004,205600.0
2011-10-25 12:20:00,44.58,44.6,44.47,44.51,150200.0,32.6004,32.615,32.52,32.5492,150200.0
2011-10-25 12:30:00,44.51,44.59,44.45,44.49,123400.0,32.5492,32.6077,32.5053,32.5346,123400.0
2011-10-25 12:40:00,44.48,44.5,44.42,44.44,42400.0,32.5273,32.5419,32.4834,32.498,42400.0
2011-10-25 12:50:00,44.45,44.52,44.45,44.49,80200.0,32.5053,32.5565,32.5053,32.5346,80200.0
2011-10-25 13:00:00,44.48,44.55,44.47,44.5,152600.0,32.5273,32.5785,32.52,32.5419,152600.0
2011-10-25 13:10:00,44.49,44.52,44.42,44.51,32200.0,32.5346,32.5565,32.4834,32.5492,32200.0
2011-10-25 13:20:00,44.48,44.54,44.4,44.44,51000.0,32.5273,32.5711,32.4688,32.498,51000.0
2011-10-25 13:30:00,44.42,44.51,44.34,44.44,106400.0,32.4834,32.5492,32.4249,32.498,106400.0
2011-10-25 13:40:00,44.43,44.43,44.31,44.36,53200.0,32.4907,32.4907,32.403,32.4395,53200.0
2011-10-25 13:50:00,44.37,44.53,44.35,44.43,76800.0,32.4468,32.5638,32.4322,32.4907,76800.0
2011-10-25 14:00:00,44.41,44.43,44.25,44.35,62800.0,32.4761,32.4907,32.3591,32.4322,62800.0
2011-10-25 14:10:00,44.31,44.31,44.2,44.24,52400.0,32.403,32.403,32.3225,32.3518,52400.0
2011-10-25 14:20:00,44.26,44.38,44.18,44.34,71800.0,32.3664,32.4541,32.3079,32.4249,71800.0
2011-10-25 14:30:00,44.32,44.34,44.2,44.25,101400.0,32.4103,32.4249,32.3225,32.3591,101400.0
2011-10-25 14:40:00,44.25,44.35,44.21,44.25,228400.0,32.3591,32.4322,32.3298,32.3591,228400.0
2011-10-25 14:50:00,44.27,44.31,44.18,44.31,87400.0,32.3737,32.403,32.3079,32.403,87400.0
2011-10-25 15:00:00,44.33,44.47,44.32,44.38,114000.0,32.4176,32.52,32.4103,32.4541,114000.0
2011-10-25 15:10:00,44.38,44.42,44.18,44.19,96600.0,32.4541,32.4834,32.3079,32.3152,96600.0
2011-10-25 15:20:00,44.18,44.24,43.96,44.0,223200.0,32.3079,32.3518,32.147,32.1763,223200.0
2011-10-25 15:30:00,44.01,44.15,43.93,43.97,266400.0,32.1836,32.286,32.1251,32.1543,266400.0
2011-10-25 15:40:00,43.96,44.01,43.69,43.82,294000.0,32.147,32.1836,31.9496,32.0446,294000.0
2011-10-25 15:50:00,43.83,43.85,43.63,43.75,418000.0,32.0519,32.0666,31.9057,31.9934,418000.0
2011-10-26 09:30:00,44.49,44.63,44.32,44.46,172600.0,32.5346,32.637,32.4103,32.5126,172600.0
2011-10-26 09:40:00,44.44,44.62,44.33,44.37,146600.0,32.498,32.6297,32.4176,32.4468,146600.0
2011-10-26 09:50:00,44.37,44.37,44.2,44.26,154600.0,32.4468,32.4468,32.3225,32.3664,154600.0
2011-10-26 10:00:00,44.31,44.31,44.05,44.09,53200.0,32.403,32.403,32.2128,32.2421,53200.0
2011-10-26 10:10:00,44.1,44.14,43.85,44.01,99000.0,32.2494,32.2786,32.0666,32.1836,99000.0
2011-10-26 10:20:00,44.01,44.06,43.91,44.0,61600.0,32.1836,32.2201,32.1104,32.1763,61600.0
2011-10-26 10:30:00,43.99,44.02,43.7,43.8,89200.0,32.1689,32.1909,31.9569,32.03,89200.0
2011-10-26 10:40:00,43.76,43.79,43.27,43.27,97800.0,32.0008,32.0227,31.6424,31.6424,97800.0
2011-10-26 10:50:00,43.25,43.46,43.17,43.43,110600.0,31.6278,31.7814,31.5693,31.7594,110600.0
2011-10-26 11:00:00,43.43,43.74,43.41,43.61,96600.0,31.7594,31.9861,31.7448,31.8911,96600.0
2011-10-26 11:10:00,43.62,43.8,43.6,43.68,103200.0,31.8984,32.03,31.8837,31.9422,103200.0
2011-10-26 11:20:00,43.65,43.7,43.52,43.66,117600.0,31.9203,31.9569,31.8252,31.9276,117600.0
2011-10-26 11:30:00,43.64,43.74,43.62,43.71,74400.0,31.913,31.9861,31.8984,31.9642,74400.0
2011-10-26 11:40:00,43.68,44.02,43.67,43.98,107800.0,31.9422,32.1909,31.9349,32.1616,107800.0
2011-10-26 11:50:00,43.98,43.98,43.7,43.71,237400.0,32.1616,32.1616,31.9569,31.9642,237400.0
2011-10-26 12:00:00,43.72,43.89,43.71,43.84,98600.0,31.9715,32.0958,31.9642,32.0593,98600.0
2011-10-26 12:10:00,43.82,43.84,43.7,43.74,118400.0,32.0446,32.0593,31.9569,31.9861,118400.0
2011-10-26 12:20:00,43.76,43.78,43.7,43.74,229000.0,32.0008,32.0154,31.9569,31.9861,229000.0
2011-10-26 12:30:00,43.73,43.81,43.71,43.76,141400.0,31.9788,32.0373,31.9642,32.0008,141400.0
2011-10-26 12:40:00,43.74,43.8,43.72,43.76,70000.0,31.9861,32.03,31.9715,32.0008,70000.0
2011-10-26 12:50:00,43.76,43.79,43.68,43.73,100000.0,32.0008,32.0227,31.9422,31.9788,100000.0
2011-10-26 13:00:00,43.72,43.77,43.51,43.51,101800.0,31.9715,32.0081,31.8179,31.8179,101800.0
2011-10-26 13:10:00,43.49,43.55,43.45,43.51,61000.0,31.8033,31.8472,31.7741,31.8179,61000.0
2011-10-26 13:20:00,43.55,43.65,43.48,43.63,107600.0,31.8472,31.9203,31.796,31.9057,107600.0
2011-10-26 13:30:00,43.63,43.83,43.59,43.71,402600.0,31.9057,32.0519,31.8764,31.9642,402600.0
2011-10-26 13:40:00,43.72,43.81,43.67,43.73,218200.0,31.9715,32.0373,31.9349,31.9788,218200.0
2011-10-26 13:50:00,43.73,43.81,43.51,43.65,334200.0,31.9788,32.0373,31.8179,31.9203,334200.0
2011-10-26 14:00:00,43.66,43.9,43.65,43.77,264600.0,31.9276,32.1031,31.9203,32.0081,264600.0
2011-10-26 14:10:00,43.77,43.81,43.63,43.65,151400.0,32.0081,32.0373,31.9057,31.9203,151400.0
2011-10-26 14:20:00,43.64,43.77,43.62,43.73,99600.0,31.913,32.0081,31.8984,31.9788,99600.0
2011-10-26 14:30:00,43.74,43.82,43.69,43.76,315000.0,31.9861,32.0446,31.9496,32.0008,315000.0
2011-10-26 14:40:00,43.75,43.91,43.68,43.86,126400.0,31.9934,32.1104,31.9422,32.0739,126400.0
2011-10-26 14:50:00,43.85,43.87,43.69,43.7,167600.0,32.0666,32.0812,31.9496,31.9569,167600.0
2011-10-26 15:00:00,43.72,43.77,43.65,43.74,183400.0,31.9715,32.0081,31.9203,31.9861,183400.0
2011-10-26 15:10:00,43.74,43.77,43.66,43.66,351200.0,31.9861,32.0081,31.9276,31.9276,351200.0
2011-10-26 15:20:00,43.66,43.88,43.64,43.83,395200.0,31.9276,32.0885,31.913,32.0519,395200.0
2011-10-26 15:30:00,43.83,43.96,43.74,43.79,514400.0,32.0519,32.147,31.9861,32.0227,514400.0
2011-10-26 15:40:00,43.8,43.9,43.68,43.7,376400.0,32.03,32.1031,31.9422,31.9569,376400.0
2011-10-26 15:50:00,43.7,43.77,43.58,43.71,546200.0,31.9569,32.0081,31.8691,31.9642,546200.0
2011-10-27 09:30:00,45.5,45.64,44.98,45.01,392800.0,33.2732,33.3756,32.8929,32.9149,392800.0
2011-10-27 09:40:00,45.07,45.3,45.04,45.24,233800.0,32.9587,33.1269,32.9368,33.083,233800.0
2011-10-27 09:50:00,45.26,45.35,45.16,45.17,189600.0,33.0977,33.1635,33.0245,33.0319,189600.0
2011-10-27 10:00:00,45.15,45.23,45.06,45.16,262600.0,33.0172,33.0757,32.9514,33.0245,262600.0
2011-10-27 10:10:00,45.16,45.27,45.12,45.24,179000.0,33.0245,33.105,32.9953,33.083,179000.0
2011-10-27 10:20:00,45.24,45.26,44.99,45.13,131800.0,33.083,33.0977,32.9002,33.0026,131800.0
2011-10-27 10:30:00,45.13,45.18,44.92,44.98,172400.0,33.0026,33.0392,32.849,32.8929,172400.0
2011-10-27 10:40:00,44.99,45.24,44.98,45.13,75600.0,32.9002,33.083,32.8929,33.0026,75600.0
2011-10-27 10:50:00,45.14,45.22,45.06,45.2,160600.0,33.0099,33.0684,32.9514,33.0538,160600.0
2011-10-27 11:00:00,45.22,45.3,45.16,45.27,152000.0,33.0684,33.1269,33.0245,33.105,152000.0
2011-10-27 11:10:00,45.28,45.33,45.2,45.23,110600.0,33.1123,33.1489,33.0538,33.0757,110600.0
2011-10-27 11:20:00,45.22,45.27,45.15,45.27,42000.0,33.0684,33.105,33.0172,33.105,42000.0
2011-10-27 11:30:00,45.27,45.29,45.21,45.24,143000.0,33.105,33.1196,33.0611,33.083,143000.0
2011-10-27 11:40:00,45.23,45.31,45.22,45.26,188600.0,33.0757,33.1342,33.0684,33.0977,188600.0
2011-10-27 11:50:00,45.26,45.3,45.24,45.25,164200.0,33.0977,33.1269,33.083,33.0904,164200.0
2011-10-27 12:00:00,45.25,45.3,45.21,45.24,332400.0,33.0904,33.1269,33.0611,33.083,332400.0
2011-10-27 12:10:00,45.24,45.43,45.24,45.42,154400.0,33.083,33.222,33.083,33.2147,154400.0
2011-10-27 12:20:00,45.43,45.43,45.3,45.38,73400.0,33.222,33.222,33.1269,33.1854,73400.0
2011-10-27 12:30:00,45.38,45.52,45.37,45.47,95000.0,33.1854,33.2878,33.1781,33.2512,95000.0
2011-10-27 12:40:00,45.48,45.65,45.48,45.56,58200.0,33.2586,33.3829,33.2586,33.3171,58200.0
2011-10-27 12:50:00,45.58,45.62,45.49,45.54,39800.0,33.3317,33.3609,33.2659,33.3024,39800.0
2011-10-27 13:00:00,45.56,45.82,45.56,45.76,71600.0,33.3171,33.5072,33.3171,33.4633,71600.0
2011-10-27 13:10:00,45.77,46.02,45.77,45.96,91600.0,33.4706,33.6534,33.4706,33.6096,91600.0
2011-10-27 13:20:00,45.94,45.97,45.83,45.88,95600.0,33.5949,33.6169,33.5145,33.5511,95600.0
2011-10-27 13:30:00,45.88,46.01,45.84,46.0,95800.0,33.5511,33.6461,33.5218,33.6388,95800.0
2011-10-27 13:40:00,45.99,46.08,45.93,46.08,83000.0,33.6315,33.6973,33.5876,33.6973,83000.0
2011-10-27 13:50:00,46.07,46.24,46.06,46.16,117000.0,33.69,33.8143,33.6827,33.7558,117000.0
2011-10-27 14:00:00,46.16,46.24,46.0,46.03,158200.0,33.7558,33.8143,33.6388,33.6608,158200.0
2011-10-27 14:10:00,46.03,46.22,46.0,46.18,159800.0,33.6608,33.7997,33.6388,33.7704,159800.0
2011-10-27 14:20:00,46.18,46.29,46.17,46.27,224800.0,33.7704,33.8509,33.7631,33.8363,224800.0
2011-10-27 14:30:00,46.27,46.58,46.25,46.57,182200.0,33.8363,34.063,33.8216,34.0556,182200.0
2011-10-27 14:40:00,46.58,46.75,46.56,46.68,198600.0,34.063,34.1873,34.0483,34.1361,198600.0
2011-10-27 14:50:00,46.66,46.74,46.57,46.62,172200.0,34.1215,34.18,34.0556,34.0922,172200.0
2011-10-27 15:00:00,46.62,46.72,46.58,46.59,263600.0,34.0922,34.1653,34.063,34.0703,263600.0
2011-10-27 15:10:00,46.58,46.76,46.57,46.76,197400.0,34.063,34.1946,34.0556,34.1946,197400.0
2011-10-27 15:20:00,46.76,47.0,46.68,46.7,229400.0,34.1946,34.3701,34.1361,34.1507,229400.0
2011-10-27 15:30:00,46.7,46.74,46.38,46.38,228000.0,34.1507,34.18,33.9167,33.9167,228000.0
2011-10-27 15:40:00,46.38,46.47,46.22,46.32,277400.0,33.9167,33.9825,33.7997,33.8728,277400.0
2011-10-27 15:50:00,46.27,46.49,46.11,46.41,714400.0,33.8363,33.9971,33.7193,33.9386,714400.0
2011-10-28 09:30:00,45.82,46.26,45.82,46.25,130200.0,33.5072,33.8289,33.5072,33.8216,130200.0
2011-10-28 09:40:00,46.25,46.52,46.19,46.29,143400.0,33.8216,34.0191,33.7778,33.8509,143400.0
2011-10-28 09:50:00,46.29,46.45,46.18,46.3,120200.0,33.8509,33.9679,33.7704,33.8582,120200.0
2011-10-28 10:00:00,46.29,46.35,46.12,46.19,122600.0,33.8509,33.8948,33.7266,33.7778,122600.0
2011-10-28 10:10:00,46.19,46.33,46.1,46.1,214600.0,33.7778,33.8801,33.7119,33.7119,214600.0
2011-10-28 10:20:00,46.1,46.31,46.06,46.17,382200.0,33.7119,33.8655,33.6827,33.7631,382200.0
2011-10-28 10:30:00,46.19,46.5,46.18,46.48,101200.0,33.7778,34.0045,33.7704,33.9898,101200.0
2011-10-28 10:40:00,46.48,46.5,46.16,46.16,82800.0,33.9898,34.0045,33.7558,33.7558,82800.0
2011-10-28 10:50:00,46.21,46.33,46.16,46.3,53600.0,33.7924,33.8801,33.7558,33.8582,53600.0
2011-10-28 11:00:00,46.27,46.52,46.27,46.49,89000.0,33.8363,34.0191,33.8363,33.9971,89000.0
2011-10-28 11:10:00,46.48,46.53,46.28,46.35,159200.0,33.9898,34.0264,33.8436,33.8948,159200.0
2011-10-28 11:20:00,46.36,46.52,46.34,46.49,112600.0,33.9021,34.0191,33.8875,33.9971,112600.0
2011-10-28 11:30:00,46.51,46.62,46.47,46.49,130600.0,34.0118,34.0922,33.9825,33.9971,130600.0
2011-10-28 11:40:00,46.49,46.49,46.18,46.18,57200.0,33.9971,33.9971,33.7704,33.7704,57200.0
2011-10-28 11:50:00,46.18,46.19,46.0,46.07,100800.0,33.7704,33.7778,33.6388,33.69,100800.0
2011-10-28 12:00:00,46.06,46.26,46.05,46.25,71800.0,33.6827,33.8289,33.6754,33.8216,71800.0
2011-10-28 12:10:00,46.26,46.33,46.22,46.28,55000.0,33.8289,33.8801,33.7997,33.8436,55000.0
2011-10-28 12:20:00,46.28,46.3,46.01,46.04,124400.0,33.8436,33.8582,33.6461,33.6681,124400.0
2011-10-28 12:30:00,46.02,46.12,46.01,46.02,79600.0,33.6534,33.7266,33.6461,33.6534,79600.0
2011-10-28 12:40:00,46.04,46.1,46.0,46.08,98000.0,33.6681,33.7119,33.6388,33.6973,98000.0
2011-10-28 12:50:00,46.08,46.26,46.06,46.25,93200.0,33.6973,33.8289,33.6827,33.8216,93200.0
2011-10-28 13:00:00,46.26,46.3,46.23,46.25,84000.0,33.8289,33.8582,33.807,33.8216,84000.0
2011-10-28 13:10:00,46.28,46.47,46.26,46.43,72800.0,33.8436,33.9825,33.8289,33.9533,72800.0
2011-10-28 13:20:00,46.45,46.64,46.45,46.64,85800.0,33.9679,34.1068,33.9679,34.1068,85800.0
2011-10-28 13:30:00,46.63,46.69,46.6,46.63,82000.0,34.0995,34.1434,34.0776,34.0995,82000.0
2011-10-28 13:40:00,46.65,46.73,46.59,46.71,123200.0,34.1141,34.1726,34.0703,34.158,123200.0
2011-10-28 13:50:00,46.71,46.91,46.71,46.88,102000.0,34.158,34.3043,34.158,34.2823,102000.0
2011-10-28 14:00:00,46.89,46.94,46.72,46.91,96200.0,34.2897,34.3262,34.1653,34.3043,96200.0
2011-10-28 14:10:00,46.91,46.97,46.73,46.73,131400.0,34.3043,34.3482,34.1726,34.1726,131400.0
2011-10-28 14:20:00,46.74,46.75,46.65,46.7,71200.0,34.18,34.1873,34.1141,34.1507,71200.0
2011-10-28 14:30:00,46.69,46.79,46.63,46.66,99800.0,34.1434,34.2165,34.0995,34.1215,99800.0
2011-10-28 14:40:00,46.67,46.82,46.64,46.77,100000.0,34.1288,34.2385,34.1068,34.2019,100000.0
2011-10-28 14:50:00,46.79,46.86,46.69,46.85,193600.0,34.2165,34.2677,34.1434,34.2604,193600.0
2011-10-28 15:00:00,46.84,47.07,46.82,47.02,186200.0,34.2531,34.4213,34.2385,34.3847,186200.0
2011-10-28 15:10:00,47.02,47.14,46.97,47.09,232800.0,34.3847,34.4725,34.3482,34.4359,232800.0
2011-10-28 15:20:00,47.09,47.25,47.09,47.2,202800.0,34.4359,34.5529,34.4359,34.5164,202800.0
2011-10-28 15:30:00,47.21,47.38,47.11,47.37,261800.0,34.5237,34.648,34.4505,34.6407,261800.0
2011-10-28 15:40:00,47.37,47.54,47.33,47.53,443200.0,34.6407,34.765,34.6114,34.7577,443200.0
2011-10-28 15:50:00,47.52,47.63,47.5,47.58,593400.0,34.7504,34.8308,34.7357,34.7942,593400.0
2011-10-31 09:30:00,46.7,46.75,46.31,46.52,197800.0,34.1507,34.1873,33.8655,34.0191,197800.0
2011-10-31 09:40:00,46.52,46.58,46.15,46.22,107600.0,34.0191,34.063,33.7485,33.7997,107600.0
2011-10-31 09:50:00,46.23,46.45,46.08,46.41,282400.0,33.807,33.9679,33.6973,33.9386,282400.0
2011-10-31 10:00:00,46.31,46.33,45.88,45.98,113000.0,33.8655,33.8801,33.5511,33.6242,113000.0
2011-10-31 10:10:00,45.98,46.19,45.88,45.89,86800.0,33.6242,33.7778,33.5511,33.5584,86800.0
2011-10-31 10:20:00,45.93,45.95,45.59,45.65,138000.0,33.5876,33.6023,33.339,33.3829,138000.0
2011-10-31 10:30:00,45.67,45.96,45.67,45.96,127200.0,33.3975,33.6096,33.3975,33.6096,127200.0
2011-10-31 10:40:00,45.99,46.01,45.79,45.9,99400.0,33.6315,33.6461,33.4852,33.5657,99400.0
2011-10-31 10:50:00,45.9,46.0,45.6,45.61,126600.0,33.5657,33.6388,33.3463,33.3536,126600.0
2011-10-31 11:00:00,45.61,45.7,45.38,45.45,195000.0,33.3536,33.4194,33.1854,33.2366,195000.0
2011-10-31 11:10:00,45.49,45.54,45.33,45.33,84600.0,33.2659,33.3024,33.1489,33.1489,84600.0
2011-10-31 11:20:00,45.35,45.52,45.34,45.47,47000.0,33.1635,33.2878,33.1562,33.2512,47000.0
2011-10-31 11:30:00,45.47,45.6,45.37,45.37,94200.0,33.2512,33.3463,33.1781,33.1781,94200.0
2011-10-31 11:40:00,45.37,45.41,45.26,45.35,84400.0,33.1781,33.2074,33.0977,33.1635,84400.0
2011-10-31 11:50:00,45.38,45.42,45.28,45.38,75400.0,33.1854,33.2147,33.1123,33.1854,75400.0
2011-10-31 12:00:00,45.34,45.41,45.26,45.26,35600.0,33.1562,33.2074,33.0977,33.0977,35600.0
2011-10-31 12:10:00,45.28,45.34,45.24,45.27,45600.0,33.1123,33.1562,33.083,33.105,45600.0
2011-10-31 12:20:00,45.24,45.27,45.11,45.13,75800.0,33.083,33.105,32.988,33.0026,75800.0
2011-10-31 12:30:00,45.13,45.22,45.08,45.22,41800.0,33.0026,33.0684,32.966,33.0684,41800.0
2011-10-31 12:40:00,45.17,45.37,45.14,45.37,37000.0,33.0319,33.1781,33.0099,33.1781,37000.0
2011-10-31 12:50:00,45.38,45.38,45.2,45.21,47800.0,33.1854,33.1854,33.0538,33.0611,47800.0
2011-10-31 13:00:00,45.2,45.33,45.19,45.26,245800.0,33.0538,33.1489,33.0465,33.0977,245800.0
2011-10-31 13:10:00,45.23,45.35,45.23,45.27,76400.0,33.0757,33.1635,33.0757,33.105,76400.0
2011-10-31 13:20:00,45.27,45.38,45.25,45.25,60000.0,33.105,33.1854,33.0904,33.0904,60000.0
2011-10-31 13:30:00,45.25,45.39,45.21,45.38,47400.0,33.0904,33.1927,33.0611,33.1854,47400.0
2011-10-31 13:40:00,45.38,45.58,45.34,45.56,92600.0,33.1854,33.3317,33.1562,33.3171,92600.0
2011-10-31 13:50:00,45.57,45.59,45.4,45.44,70000.0,33.3244,33.339,33.2,33.2293,70000.0
2011-10-31 14:00:00,45.44,45.49,45.38,45.45,60400.0,33.2293,33.2659,33.1854,33.2366,60400.0
2011-10-31 14:10:00,45.44,45.48,45.38,45.48,67400.0,33.2293,33.2586,33.1854,33.2586,67400.0
2011-10-31 14:20:00,45.49,45.54,45.3,45.48,86400.0,33.2659,33.3024,33.1269,33.2586,86400.0
2011-10-31 14:30:00,45.49,45.5,45.38,45.46,91400.0,33.2659,33.2732,33.1854,33.2439,91400.0
2011-10-31 14:40:00,45.45,45.5,45.38,45.42,90800.0,33.2366,33.2732,33.1854,33.2147,90800.0
2011-10-31 14:50:00,45.43,45.56,45.43,45.49,81400.0,33.222,33.3171,33.222,33.2659,81400.0
2011-10-31 15:00:00,45.48,45.5,45.33,45.33,123400.0,33.2586,33.2732,33.1489,33.1489,123400.0
2011-10-31 15:10:00,45.32,45.45,45.18,45.18,96600.0,33.1415,33.2366,33.0392,33.0392,96600.0
2011-10-31 15:20:00,45.18,45.18,45.05,45.07,129600.0,33.0392,33.0392,32.9441,32.9587,129600.0
2011-10-31 15:30:00,45.05,45.19,45.02,45.08,173000.0,32.9441,33.0465,32.9222,32.966,173000.0
2011-10-31 15:40:00,45.07,45.07,44.65,44.73,395000.0,32.9587,32.9587,32.6516,32.7101,395000.0
2011-10-31 15:50:00,44.72,45.01,44.7,44.73,648600.0,32.7028,32.9149,32.6882,32.7101,648600.0
2011-11-01 09:30:00,42.99,42.99,42.2,42.63,217800.0,31.4377,31.4377,30.86,31.1744,217800.0
2011-11-01 09:40:00,42.63,43.04,42.61,42.76,199400.0,31.1744,31.4742,31.1598,31.2695,199400.0
2011-11-01 09:50:00,42.76,42.9,42.65,42.68,207800.0,31.2695,31.3719,31.189,31.211,207800.0
2011-11-01 10:00:00,42.68,42.74,42.33,42.65,342400.0,31.211,31.2548,30.955,31.189,342400.0
2011-11-01 10:10:00,42.63,42.83,42.55,42.74,182800.0,31.1744,31.3207,31.1159,31.2548,182800.0
2011-11-01 10:20:00,42.71,43.02,42.69,42.88,178200.0,31.2329,31.4596,31.2183,31.3572,178200.0
2011-11-01 10:30:00,42.88,43.12,42.83,42.9,203800.0,31.3572,31.5327,31.3207,31.3719,203800.0
2011-11-01 10:40:00,42.9,42.97,42.51,42.57,144400.0,31.3719,31.423,31.0867,31.1305,144400.0
2011-11-01 10:50:00,42.57,42.77,42.31,42.37,243200.0,31.1305,31.2768,30.9404,30.9843,243200.0
2011-11-01 11:00:00,42.38,42.54,42.31,42.35,138000.0,30.9916,31.1086,30.9404,30.9696,138000.0
2011-11-01 11:10:00,42.4,42.7,42.38,42.65,124400.0,31.0062,31.2256,30.9916,31.189,124400.0
2011-11-01 11:20:00,42.7,42.74,42.53,42.69,135200.0,31.2256,31.2548,31.1013,31.2183,135200.0
2011-11-01 11:30:00,42.68,42.73,42.38,42.41,101000.0,31.211,31.2475,30.9916,31.0135,101000.0
2011-11-01 11:40:00,42.41,42.45,42.1,42.15,121400.0,31.0135,31.0428,30.7868,30.8234,121400.0
2011-11-01 11:50:00,42.15,42.25,42.06,42.06,107200.0,30.8234,30.8965,30.7576,30.7576,107200.0
2011-11-01 12:00:00,42.08,42.35,41.94,42.35,129200.0,30.7722,30.9696,30.6698,30.9696,129200.0
2011-11-01 12:10:00,42.35,42.71,42.35,42.39,220000.0,30.9696,31.2329,30.9696,30.9989,220000.0
2011-11-01 12:20:00,42.39,42.61,42.27,42.39,92400.0,30.9989,31.1598,30.9111,30.9989,92400.0
2011-11-01 12:30:00,42.39,42.65,42.21,42.63,112400.0,30.9989,31.189,30.8673,31.1744,112400.0
2011-11-01 12:40:00,42.64,42.69,42.36,42.36,116800.0,31.1817,31.2183,30.977,30.977,116800.0
2011-11-01 12:50:00,42.36,42.46,42.27,42.35,68600.0,30.977,31.0501,30.9111,30.9696,68600.0
2011-11-01 13:00:00,42.34,42.55,42.23,42.39,87000.0,30.9623,31.1159,30.8819,30.9989,87000.0
2011-11-01 13:10:00,42.42,42.61,42.41,42.41,81400.0,31.0208,31.1598,31.0135,31.0135,81400.0
2011-11-01 13:20:00,42.45,42.96,42.34,42.89,137800.0,31.0428,31.4157,30.9623,31.3645,137800.0
2011-11-01 13:30:00,42.9,43.1,42.8,42.91,154600.0,31.3719,31.5181,31.2987,31.3792,154600.0
2011-11-01 13:40:00,42.88,43.38,42.88,43.13,133600.0,31.3572,31.7229,31.3572,31.54,133600.0
2011-11-01 13:50:00,43.15,43.24,42.77,42.91,118800.0,31.5547,31.6205,31.2768,31.3792,118800.0
2011-11-01 14:00:00,42.92,43.41,42.81,43.41,198000.0,31.3865,31.7448,31.306,31.7448,198000.0
2011-11-01 14:10:00,43.41,43.45,43.17,43.22,130600.0,31.7448,31.7741,31.5693,31.6059,130600.0
2011-11-01 14:20:00,43.24,43.49,43.21,43.41,144000.0,31.6205,31.8033,31.5985,31.7448,144000.0
2011-11-01 14:30:00,43.41,43.5,43.22,43.23,61800.0,31.7448,31.8106,31.6059,31.6132,61800.0
2011-11-01 14:40:00,43.24,43.33,43.09,43.09,185200.0,31.6205,31.6863,31.5108,31.5108,185200.0
2011-11-01 14:50:00,43.08,43.28,42.93,43.02,133800.0,31.5035,31.6497,31.3938,31.4596,133800.0
2011-11-01 15:00:00,43.06,43.12,42.71,42.81,157600.0,31.4889,31.5327,31.2329,31.306,157600.0
2011-11-01 15:10:00,42.78,43.03,42.69,42.88,177000.0,31.2841,31.4669,31.2183,31.3572,177000.0
2011-11-01 15:20:00,42.88,42.96,42.6,42.92,157800.0,31.3572,31.4157,31.1525,31.3865,157800.0
2011-11-01 15:30:00,42.87,43.43,42.87,43.43,208400.0,31.3499,31.7594,31.3499,31.7594,208400.0
2011-11-01 15:40:00,43.43,43.43,42.88,43.06,391600.0,31.7594,31.7594,31.3572,31.4889,391600.0
2011-11-01 15:50:00,43.03,43.13,42.79,42.99,945400.0,31.4669,31.54,31.2914,31.4377,945400.0
2011-11-02 09:30:00,45.36,47.92,45.07,46.9,1414600.0,33.1708,35.0429,32.9587,34.297,1414600.0
2011-11-02 09:40:00,46.85,47.38,46.76,47.17,965000.0,34.2604,34.648,34.1946,34.4944,965000.0
2011-11-02 09:50:00,47.17,47.25,46.64,47.06,803200.0,34.4944,34.5529,34.1068,34.414,803200.0
2011-11-02 10:00:00,47.07,47.71,46.85,47.71,637800.0,34.4213,34.8893,34.2604,34.8893,637800.0
2011-11-02 10:10:00,47.68,48.0,47.52,47.75,460600.0,34.8674,35.1014,34.7504,34.9186,460600.0
2011-11-02 10:20:00,47.73,47.9,47.49,47.6,401800.0,34.9039,35.0282,34.7284,34.8089,401800.0
2011-11-02 10:30:00,47.6,47.6,46.99,47.12,690800.0,34.8089,34.8089,34.3628,34.4578,690800.0
2011-11-02 10:40:00,47.1,47.5,47.03,47.49,458200.0,34.4432,34.7357,34.392,34.7284,458200.0
2011-11-02 10:50:00,47.49,47.75,47.41,47.74,320600.0,34.7284,34.9186,34.6699,34.9112,320600.0
2011-11-02 11:00:00,47.74,47.84,47.52,47.82,253400.0,34.9112,34.9844,34.7504,34.9697,253400.0
2011-11-02 11:10:00,47.82,47.85,47.71,47.78,143400.0,34.9697,34.9917,34.8893,34.9405,143400.0
2011-11-02 11:20:00,47.79,47.85,47.71,47.75,114800.0,34.9478,34.9917,34.8893,34.9186,114800.0
2011-11-02 11:30:00,47.74,47.77,47.54,47.63,121400.0,34.9112,34.9332,34.765,34.8308,121400.0
2011-11-02 11:40:00,47.67,47.83,47.62,47.68,177000.0,34.8601,34.9771,34.8235,34.8674,177000.0
2011-11-02 11:50:00,47.71,47.79,47.65,47.7,201000.0,34.8893,34.9478,34.8454,34.882,201000.0
2011-11-02 12:00:00,47.71,47.82,47.59,47.77,154000.0,34.8893,34.9697,34.8015,34.9332,154000.0
2011-11-02 12:10:00,47.77,47.99,47.45,47.51,278400.0,34.9332,35.0941,34.6992,34.743,278400.0
2011-11-02 12:20:00,47.56,47.63,47.44,47.57,255600.0,34.7796,34.8308,34.6919,34.7869,255600.0
2011-11-02 12:30:00,47.53,47.72,47.33,47.66,379600.0,34.7577,34.8966,34.6114,34.8527,379600.0
2011-11-02 12:40:00,47.66,47.8,47.51,47.58,269600.0,34.8527,34.9551,34.743,34.7942,269600.0
2011-11-02 12:50:00,47.58,48.0,47.58,47.72,290200.0,34.7942,35.1014,34.7942,34.8966,290200.0
2011-11-02 13:00:00,47.72,47.78,47.44,47.7,299000.0,34.8966,34.9405,34.6919,34.882,299000.0
2011-11-02 13:10:00,47.69,47.79,47.63,47.72,370400.0,34.8747,34.9478,34.8308,34.8966,370400.0
2011-11-02 13:20:00,47.68,47.76,47.49,47.59,251800.0,34.8674,34.9259,34.7284,34.8015,251800.0
2011-11-02 13:30:00,47.57,47.74,47.54,47.68,175200.0,34.7869,34.9112,34.765,34.8674,175200.0
2011-11-02 13:40:00,47.7,47.94,47.65,47.91,207200.0,34.882,35.0575,34.8454,35.0356,207200.0
2011-11-02 13:50:00,47.91,47.96,47.77,47.85,162400.0,35.0356,35.0721,34.9332,34.9917,162400.0
2011-11-02 14:00:00,47.84,48.13,47.71,48.06,503600.0,34.9844,35.1964,34.8893,35.1453,503600.0
2011-11-02 14:10:00,48.07,48.32,48.0,48.24,281000.0,35.1526,35.3354,35.1014,35.2769,281000.0
2011-11-02 14:20:00,48.24,48.49,48.24,48.49,373600.0,35.2769,35.4597,35.2769,35.4597,373600.0
2011-11-02 14:30:00,48.49,48.91,48.34,48.6,522600.0,35.4597,35.7668,35.35,35.5401,522600.0
2011-11-02 14:40:00,48.62,48.62,48.22,48.4,477800.0,35.5548,35.5548,35.2623,35.3939,477800.0
2011-11-02 14:50:00,48.38,48.72,48.33,48.59,354400.0,35.3793,35.6279,35.3427,35.5328,354400.0
2011-11-02 15:00:00,48.58,48.79,48.41,48.51,452000.0,35.5255,35.6791,35.4012,35.4743,452000.0
2011-11-02 15:10:00,48.49,48.69,48.41,48.68,305400.0,35.4597,35.606,35.4012,35.5986,305400.0
2011-11-02 15:20:00,48.69,48.77,48.44,48.51,451600.0,35.606,35.6645,35.4231,35.4743,451600.0
2011-11-02 15:30:00,48.52,48.57,48.12,48.43,505000.0,35.4816,35.5182,35.1891,35.4158,505000.0
2011-11-02 15:40:00,48.44,48.53,48.2,48.29,519000.0,35.4231,35.489,35.2476,35.3134,519000.0
2011-11-02 15:50:00,48.27,48.34,47.97,48.02,1299200.0,35.2988,35.35,35.0794,35.116,1299200.0
2011-11-03 09:30:00,48.79,49.14,48.53,49.07,578200.0,35.6791,35.935,35.489,35.8838,578200.0
2011-11-03 09:40:00,49.07,49.24,48.93,48.99,403800.0,35.8838,36.0082,35.7815,35.8253,403800.0
2011-11-03 09:50:00,48.99,48.99,48.75,48.81,281600.0,35.8253,35.8253,35.6498,35.6937,281600.0
2011-11-03 10:00:00,48.81,48.84,48.1,48.57,339400.0,35.6937,35.7156,35.1745,35.5182,339400.0
2011-11-03 10:10:00,48.56,48.8,48.42,48.71,339200.0,35.5109,35.6864,35.4085,35.6206,339200.0
2011-11-03 10:20:00,48.71,49.0,48.58,48.93,395800.0,35.6206,35.8327,35.5255,35.7815,395800.0
2011-11-03 10:30:00,48.91,49.15,48.86,49.13,289000.0,35.7668,35.9423,35.7303,35.9277,289000.0
2011-11-03 10:40:00,49.16,49.61,49.14,49.59,356600.0,35.9497,36.2787,35.935,36.2641,356600.0
2011-11-03 10:50:00,49.6,49.85,49.6,49.76,328400.0,36.2714,36.4542,36.2714,36.3884,328400.0
2011-11-03 11:00:00,49.76,49.89,49.7,49.74,252600.0,36.3884,36.4835,36.3445,36.3738,252600.0
2011-11-03 11:10:00,49.74,50.16,49.7,49.96,277400.0,36.3738,36.6809,36.3445,36.5347,277400.0
2011-11-03 11:20:00,49.95,50.13,49.91,49.96,225600.0,36.5274,36.659,36.4981,36.5347,225600.0
2011-11-03 11:30:00,49.96,49.99,49.83,49.93,225200.0,36.5347,36.5566,36.4396,36.5127,225200.0
2011-11-03 11:40:00,49.93,50.0,49.66,49.76,231800.0,36.5127,36.5639,36.3153,36.3884,231800.0
2011-11-03 11:50:00,49.74,49.98,49.74,49.87,143000.0,36.3738,36.5493,36.3738,36.4689,143000.0
2011-11-03 12:00:00,49.87,49.99,49.8,49.85,121400.0,36.4689,36.5566,36.4177,36.4542,121400.0
2011-11-03 12:10:00,49.86,49.87,49.52,49.67,215000.0,36.4616,36.4689,36.2129,36.3226,215000.0
2011-11-03 12:20:00,49.65,49.75,49.58,49.65,188400.0,36.308,36.3811,36.2568,36.308,188400.0
2011-11-03 12:30:00,49.66,49.7,49.43,49.43,120400.0,36.3153,36.3445,36.1471,36.1471,120400.0
2011-11-03 12:40:00,49.43,49.91,49.43,49.88,127800.0,36.1471,36.4981,36.1471,36.4762,127800.0
2011-11-03 12:50:00,49.88,50.1,49.84,49.99,112200.0,36.4762,36.6371,36.4469,36.5566,112200.0
2011-11-03 13:00:00,50.0,50.06,49.94,50.06,108200.0,36.5639,36.6078,36.5201,36.6078,108200.0
2011-11-03 13:10:00,50.06,50.15,49.99,50.02,88000.0,36.6078,36.6736,36.5566,36.5786,88000.0
2011-11-03 13:20:00,50.01,50.08,49.95,49.98,203000.0,36.5712,36.6224,36.5274,36.5493,203000.0
2011-11-03 13:30:00,49.98,50.19,49.93,50.19,165200.0,36.5493,36.7029,36.5127,36.7029,165200.0
2011-11-03 13:40:00,50.18,50.31,50.1,50.24,102800.0,36.6956,36.7906,36.6371,36.7394,102800.0
2011-11-03 13:50:00,50.24,50.26,49.99,50.06,152000.0,36.7394,36.7541,36.5566,36.6078,152000.0
2011-11-03 14:00:00,50.06,50.21,49.96,50.19,146400.0,36.6078,36.7175,36.5347,36.7029,146400.0
2011-11-03 14:10:00,50.21,50.25,50.02,50.02,107200.0,36.7175,36.7468,36.5786,36.5786,107200.0
2011-11-03 14:20:00,49.99,50.03,49.9,49.92,85800.0,36.5566,36.5859,36.4908,36.5054,85800.0
2011-11-03 14:30:00,49.92,49.94,49.83,49.92,81000.0,36.5054,36.5201,36.4396,36.5054,81000.0
2011-11-03 14:40:00,49.92,49.93,49.75,49.75,112000.0,36.5054,36.5127,36.3811,36.3811,112000.0
2011-11-03 14:50:00,49.74,49.9,49.73,49.85,85600.0,36.3738,36.4908,36.3665,36.4542,85600.0
2011-11-03 15:00:00,49.84,49.93,49.82,49.9,145800.0,36.4469,36.5127,36.4323,36.4908,145800.0
2011-11-03 15:10:00,49.9,50.07,49.86,49.94,238800.0,36.4908,36.6151,36.4616,36.5201,238800.0
2011-11-03 15:20:00,49.95,50.1,49.9,50.07,153800.0,36.5274,36.6371,36.4908,36.6151,153800.0
2011-11-03 15:30:00,50.07,50.23,49.88,49.97,332800.0,36.6151,36.7321,36.4762,36.542,332800.0
2011-11-03 15:40:00,49.96,50.08,49.86,49.99,378600.0,36.5347,36.6224,36.4616,36.5566,378600.0
2011-11-03 15:50:00,49.98,50.16,49.96,50.02,482800.0,36.5493,36.6809,36.5347,36.5786,482800.0
2011-11-04 09:30:00,49.42,49.71,49.14,49.47,356600.0,36.1398,36.3519,35.935,36.1764,356600.0
2011-11-04 09:40:00,49.47,49.94,49.45,49.94,237800.0,36.1764,36.5201,36.1617,36.5201,237800.0
2011-11-04 09:50:00,49.97,50.0,49.68,49.76,295800.0,36.542,36.5639,36.3299,36.3884,295800.0
2011-11-04 10:00:00,49.74,49.77,49.58,49.73,194000.0,36.3738,36.3957,36.2568,36.3665,194000.0
2011-11-04 10:10:00,49.74,49.8,49.63,49.77,197400.0,36.3738,36.4177,36.2934,36.3957,197400.0
2011-11-04 10:20:00,49.77,49.97,49.68,49.79,305000.0,36.3957,36.542,36.3299,36.4104,305000.0
2011-11-04 10:30:00,49.74,49.77,49.57,49.61,278200.0,36.3738,36.3957,36.2495,36.2787,278200.0
2011-11-04 10:40:00,49.62,50.0,49.6,49.97,151800.0,36.286,36.5639,36.2714,36.542,151800.0
2011-11-04 10:50:00,49.97,50.0,49.82,49.88,144800.0,36.542,36.5639,36.4323,36.4762,144800.0
2011-11-04 11:00:00,49.88,50.05,49.88,49.99,147200.0,36.4762,36.6005,36.4762,36.5566,147200.0
2011-11-04 11:10:00,49.99,50.1,49.91,49.92,120800.0,36.5566,36.6371,36.4981,36.5054,120800.0
2011-11-04 11:20:00,49.92,50.16,49.84,50.1,135000.0,36.5054,36.6809,36.4469,36.6371,135000.0
2011-11-04 11:30:00,50.08,50.15,49.88,50.05,136600.0,36.6224,36.6736,36.4762,36.6005,136600.0
2011-11-04 11:40:00,50.05,50.3,50.01,50.18,130000.0,36.6005,36.7833,36.5712,36.6956,130000.0
2011-11-04 11:50:00,50.16,50.23,50.09,50.2,73000.0,36.6809,36.7321,36.6297,36.7102,73000.0
2011-11-04 12:00:00,50.21,50.37,50.2,50.24,100200.0,36.7175,36.8345,36.7102,36.7394,100200.0
2011-11-04 12:10:00,50.25,50.44,50.18,50.38,168000.0,36.7468,36.8857,36.6956,36.8418,168000.0
2011-11-04 12:20:00,50.37,50.43,50.25,50.42,62800.0,36.8345,36.8784,36.7468,36.8711,62800.0
2011-11-04 12:30:00,50.41,50.42,50.24,50.24,132600.0,36.8638,36.8711,36.7394,36.7394,132600.0
2011-11-04 12:40:00,50.24,50.3,50.07,50.1,97800.0,36.7394,36.7833,36.6151,36.6371,97800.0
2011-11-04 12:50:00,50.1,50.25,50.08,50.24,92600.0,36.6371,36.7468,36.6224,36.7394,92600.0
2011-11-04 13:00:00,50.22,50.28,50.18,50.25,81600.0,36.7248,36.7687,36.6956,36.7468,81600.0
2011-11-04 13:10:00,50.25,50.59,50.25,50.52,105800.0,36.7468,36.9954,36.7468,36.9442,105800.0
2011-11-04 13:20:00,50.57,50.64,50.5,50.6,80800.0,36.9808,37.0319,36.9296,37.0027,80800.0
2011-11-04 13:30:00,50.62,50.76,50.58,50.63,224800.0,37.0173,37.1197,36.9881,37.0246,224800.0
2011-11-04 13:40:00,50.63,50.96,50.58,50.85,117000.0,37.0246,37.266,36.9881,37.1855,117000.0
2011-11-04 13:50:00,50.89,50.93,50.6,50.71,114800.0,37.2148,37.244,37.0027,37.0831,114800.0
2011-11-04 14:00:00,50.72,50.77,50.61,50.74,140200.0,37.0905,37.127,37.01,37.1051,140200.0
2011-11-04 14:10:00,50.74,50.84,50.71,50.82,63800.0,37.1051,37.1782,37.0831,37.1636,63800.0
2011-11-04 14:20:00,50.79,50.93,50.76,50.87,104000.0,37.1416,37.244,37.1197,37.2001,104000.0
2011-11-04 14:30:00,50.89,50.99,50.74,50.74,137200.0,37.2148,37.2879,37.1051,37.1051,137200.0
2011-11-04 14:40:00,50.73,51.26,50.73,51.19,371800.0,37.0978,37.4853,37.0978,37.4342,371800.0
2011-11-04 14:50:00,51.18,51.2,50.88,51.02,157600.0,37.4268,37.4415,37.2075,37.3098,157600.0
2011-11-04 15:00:00,51.02,51.05,50.6,50.6,204200.0,37.3098,37.3318,37.0027,37.0027,204200.0
2011-11-04 15:10:00,50.6,50.9,50.54,50.85,222800.0,37.0027,37.2221,36.9588,37.1855,222800.0
2011-11-04 15:20:00,50.87,50.9,50.59,50.68,194000.0,37.2001,37.2221,36.9954,37.0612,194000.0
2011-11-04 15:30:00,50.68,50.86,50.63,50.72,252800.0,37.0612,37.1928,37.0246,37.0905,252800.0
2011-11-04 15:40:00,50.74,51.0,50.74,50.85,256800.0,37.1051,37.2952,37.1051,37.1855,256800.0
2011-11-04 15:50:00,50.86,50.88,50.68,50.88,455600.0,37.1928,37.2075,37.0612,37.2075,455600.0
2011-11-07 09:30:00,50.74,51.2,50.74,50.88,268000.0,37.1051,37.4415,37.1051,37.2075,268000.0
2011-11-07 09:40:00,50.91,50.98,50.53,50.6,288600.0,37.2294,37.2806,36.9515,37.0027,288600.0
2011-11-07 09:50:00,50.57,50.6,50.19,50.31,289400.0,36.9808,37.0027,36.7029,36.7906,289400.0
2011-11-07 10:00:00,50.31,50.37,50.1,50.27,157000.0,36.7906,36.8345,36.6371,36.7614,157000.0
2011-11-07 10:10:00,50.27,50.4,50.06,50.06,231400.0,36.7614,36.8564,36.6078,36.6078,231400.0
2011-11-07 10:20:00,50.1,50.17,50.0,50.04,69800.0,36.6371,36.6882,36.5639,36.5932,69800.0
2011-11-07 10:30:00,50.04,50.08,49.88,49.99,187400.0,36.5932,36.6224,36.4762,36.5566,187400.0
2011-11-07 10:40:00,49.98,50.13,49.87,50.1,204000.0,36.5493,36.659,36.4689,36.6371,204000.0
2011-11-07 10:50:00,50.1,50.21,49.98,50.21,84000.0,36.6371,36.7175,36.5493,36.7175,84000.0
2011-11-07 11:00:00,50.18,50.54,50.1,50.37,83800.0,36.6956,36.9588,36.6371,36.8345,83800.0
2011-11-07 11:10:00,50.32,50.54,50.31,50.31,51600.0,36.7979,36.9588,36.7906,36.7906,51600.0
2011-11-07 11:20:00,50.31,50.31,50.0,50.1,49600.0,36.7906,36.7906,36.5639,36.6371,49600.0
2011-11-07 11:30:00,50.08,50.24,50.07,50.23,57600.0,36.6224,36.7394,36.6151,36.7321,57600.0
2011-11-07 11:40:00,50.26,50.34,50.1,50.27,71000.0,36.7541,36.8126,36.6371,36.7614,71000.0
2011-11-07 11:50:00,50.27,50.4,50.21,50.25,79000.0,36.7614,36.8564,36.7175,36.7468,79000.0
2011-11-07 12:00:00,50.25,50.33,50.22,50.24,109400.0,36.7468,36.8053,36.7248,36.7394,109400.0
2011-11-07 12:10:00,50.24,50.31,50.04,50.13,221200.0,36.7394,36.7906,36.5932,36.659,221200.0
2011-11-07 12:20:00,50.1,50.12,50.0,50.04,39200.0,36.6371,36.6517,36.5639,36.5932,39200.0
2011-11-07 12:30:00,50.0,50.02,49.91,49.99,65600.0,36.5639,36.5786,36.4981,36.5566,65600.0
2011-11-07 12:40:00,50.0,50.06,49.98,50.02,31600.0,36.5639,36.6078,36.5493,36.5786,31600.0
2011-11-07 12:50:00,49.99,50.13,49.99,50.11,82000.0,36.5566,36.659,36.5566,36.6444,82000.0
2011-11-07 13:00:00,50.11,50.17,50.03,50.13,89600.0,36.6444,36.6882,36.5859,36.659,89600.0
2011-11-07 13:10:00,50.1,50.37,50.1,50.35,93000.0,36.6371,36.8345,36.6371,36.8199,93000.0
2011-11-07 13:20:00,50.34,50.41,50.26,50.41,93400.0,36.8126,36.8638,36.7541,36.8638,93400.0
2011-11-07 13:30:00,50.41,50.41,50.16,50.16,61400.0,36.8638,36.8638,36.6809,36.6809,61400.0
2011-11-07 13:40:00,50.17,50.19,50.1,50.1,52200.0,36.6882,36.7029,36.6371,36.6371,52200.0
2011-11-07 13:50:00,50.1,50.46,50.05,50.45,83400.0,36.6371,36.9003,36.6005,36.893,83400.0
2011-11-07 14:00:00,50.46,50.49,50.3,50.34,157200.0,36.9003,36.9223,36.7833,36.8126,157200.0
2011-11-07 14:10:00,50.38,50.49,50.25,50.38,113800.0,36.8418,36.9223,36.7468,36.8418,113800.0
2011-11-07 14:20:00,50.35,50.6,50.34,50.45,110800.0,36.8199,37.0027,36.8126,36.893,110800.0
2011-11-07 14:30:00,50.45,50.48,50.28,50.4,100200.0,36.893,36.9149,36.7687,36.8564,100200.0
2011-11-07 14:40:00,50.41,50.44,50.27,50.41,105600.0,36.8638,36.8857,36.7614,36.8638,105600.0
2011-11-07 14:50:00,50.41,50.6,50.38,50.6,112600.0,36.8638,37.0027,36.8418,37.0027,112600.0
2011-11-07 15:00:00,50.57,50.64,50.48,50.62,131800.0,36.9808,37.0319,36.9149,37.0173,131800.0
2011-11-07 15:10:00,50.63,50.69,50.43,50.43,176400.0,37.0246,37.0685,36.8784,36.8784,176400.0
2011-11-07 15:20:00,50.45,50.54,50.38,50.48,108200.0,36.893,36.9588,36.8418,36.9149,108200.0
2011-11-07 15:30:00,50.46,50.6,50.41,50.56,206400.0,36.9003,37.0027,36.8638,36.9734,206400.0
2011-11-07 15:40:00,50.57,50.66,50.54,50.62,343400.0,36.9808,37.0466,36.9588,37.0173,343400.0
2011-11-07 15:50:00,50.58,50.74,50.52,50.6,505600.0,36.9881,37.1051,36.9442,37.0027,505600.0
2011-11-08 09:30:00,50.88,50.92,50.54,50.69,254000.0,37.2075,37.2367,36.9588,37.0685,254000.0
2011-11-08 09:40:00,50.69,50.76,50.28,50.33,148000.0,37.0685,37.1197,36.7687,36.8053,148000.0
2011-11-08 09:50:00,50.35,50.69,50.3,50.6,175000.0,36.8199,37.0685,36.7833,37.0027,175000.0
2011-11-08 10:00:00,50.6,50.75,50.29,50.29,163800.0,37.0027,37.1124,36.776,36.776,163800.0
2011-11-08 10:10:00,50.27,50.37,49.97,50.3,155400.0,36.7614,36.8345,36.542,36.7833,155400.0
2011-11-08 10:20:00,50.33,50.33,49.85,49.93,95400.0,36.8053,36.8053,36.4542,36.5127,95400.0
2011-11-08 10:30:00,49.95,50.23,49.9,50.19,102200.0,36.5274,36.7321,36.4908,36.7029,102200.0
2011-11-08 10:40:00,50.15,50.31,50.12,50.23,71400.0,36.6736,36.7906,36.6517,36.7321,71400.0
2011-11-08 10:50:00,50.24,50.33,50.1,50.18,100000.0,36.7394,36.8053,36.6371,36.6956,100000.0
2011-11-08 11:00:00,50.16,50.26,49.93,49.96,84600.0,36.6809,36.7541,36.5127,36.5347,84600.0
2011-11-08 11:10:00,49.97,49.97,49.77,49.85,108400.0,36.542,36.542,36.3957,36.4542,108400.0
2011-11-08 11:20:00,49.85,49.85,49.74,49.82,229000.0,36.4542,36.4542,36.3738,36.4323,229000.0
2011-11-08 11:30:00,49.81,49.89,49.76,49.83,63600.0,36.425,36.4835,36.3884,36.4396,63600.0
2011-11-08 11:40:00,49.8,50.0,49.73,50.0,84600.0,36.4177,36.5639,36.3665,36.5639,84600.0
2011-11-08 11:50:00,50.01,50.09,49.9,50.05,75400.0,36.5712,36.6297,36.4908,36.6005,75400.0
2011-11-08 12:00:00,50.04,50.23,49.88,50.22,64200.0,36.5932,36.7321,36.4762,36.7248,64200.0
2011-11-08 12:10:00,50.24,50.31,50.18,50.31,83800.0,36.7394,36.7906,36.6956,36.7906,83800.0
2011-11-08 12:20:00,50.31,50.4,50.24,50.27,103800.0,36.7906,36.8564,36.7394,36.7614,103800.0
2011-11-08 12:30:00,50.3,50.38,50.21,50.31,96800.0,36.7833,36.8418,36.7175,36.7906,96800.0
2011-11-08 12:40:00,50.32,50.36,50.16,50.23,66400.0,36.7979,36.8272,36.6809,36.7321,66400.0
2011-11-08 12:50:00,50.19,50.21,50.05,50.16,38800.0,36.7029,36.7175,36.6005,36.6809,38800.0
2011-11-08 13:00:00,50.16,50.24,50.07,50.07,61800.0,36.6809,36.7394,36.6151,36.6151,61800.0
2011-11-08 13:10:00,50.08,50.08,49.88,50.04,78600.0,36.6224,36.6224,36.4762,36.5932,78600.0
2011-11-08 13:20:00,50.03,50.24,49.94,50.21,50400.0,36.5859,36.7394,36.5201,36.7175,50400.0
2011-11-08 13:30:00,50.21,50.22,50.09,50.19,88200.0,36.7175,36.7248,36.6297,36.7029,88200.0
2011-11-08 13:40:00,50.19,50.4,50.13,50.33,198600.0,36.7029,36.8564,36.659,36.8053,198600.0
2011-11-08 13:50:00,50.33,50.62,50.33,50.46,131400.0,36.8053,37.0173,36.8053,36.9003,131400.0
2011-11-08 14:00:00,50.47,50.59,50.35,50.37,80600.0,36.9076,36.9954,36.8199,36.8345,80600.0
2011-11-08 14:10:00,50.35,50.53,50.33,50.43,125400.0,36.8199,36.9515,36.8053,36.8784,125400.0
2011-11-08 14:20:00,50.42,50.77,50.4,50.77,100600.0,36.8711,37.127,36.8564,37.127,100600.0
2011-11-08 14:30:00,50.82,50.86,50.47,50.6,203600.0,37.1636,37.1928,36.9076,37.0027,203600.0
2011-11-08 14:40:00,50.63,50.77,50.58,50.69,57000.0,37.0246,37.127,36.9881,37.0685,57000.0
2011-11-08 14:50:00,50.7,50.9,50.67,50.84,88800.0,37.0758,37.2221,37.0539,37.1782,88800.0
2011-11-08 15:00:00,50.84,50.84,50.6,50.7,134400.0,37.1782,37.1782,37.0027,37.0758,134400.0
2011-11-08 15:10:00,50.71,50.99,50.7,50.87,91400.0,37.0831,37.2879,37.0758,37.2001,91400.0
2011-11-08 15:20:00,50.88,50.95,50.79,50.94,97200.0,37.2075,37.2586,37.1416,37.2513,97200.0
2011-11-08 15:30:00,50.97,51.12,50.81,50.89,246600.0,37.2733,37.383,37.1563,37.2148,246600.0
2011-11-08 15:40:00,50.9,51.04,50.75,51.01,198000.0,37.2221,37.3245,37.1124,37.3025,198000.0
2011-11-08 15:50:00,50.99,51.05,50.88,50.94,320400.0,37.2879,37.3318,37.2075,37.2513,320400.0
2011-11-09 09:30:00,49.72,49.97,49.3,49.4,178800.0,36.3592,36.542,36.052,36.1252,178800.0
2011-11-09 09:40:00,49.37,49.37,49.0,49.19,210600.0,36.1032,36.1032,35.8327,35.9716,210600.0
2011-11-09 09:50:00,49.24,49.27,49.02,49.24,152800.0,36.0082,36.0301,35.8473,36.0082,152800.0
2011-11-09 10:00:00,49.23,49.57,49.23,49.42,222800.0,36.0008,36.2495,36.0008,36.1398,222800.0
2011-11-09 10:10:00,49.4,49.63,49.38,49.49,154400.0,36.1252,36.2934,36.1105,36.191,154400.0
2011-11-09 10:20:00,49.49,49.57,49.23,49.23,66000.0,36.191,36.2495,36.0008,36.0008,66000.0
2011-11-09 10:30:00,49.27,49.66,49.23,49.24,117200.0,36.0301,36.3153,36.0008,36.0082,117200.0
2011-11-09 10:40:00,49.23,49.94,49.2,49.83,120600.0,36.0008,36.5201,35.9789,36.4396,120600.0
2011-11-09 10:50:00,49.83,50.0,49.77,49.83,96400.0,36.4396,36.5639,36.3957,36.4396,96400.0
2011-11-09 11:00:00,49.83,50.02,49.77,49.96,117800.0,36.4396,36.5786,36.3957,36.5347,117800.0
2011-11-09 11:10:00,49.96,50.2,49.92,50.19,76600.0,36.5347,36.7102,36.5054,36.7029,76600.0
2011-11-09 11:20:00,50.19,50.27,50.1,50.11,104200.0,36.7029,36.7614,36.6371,36.6444,104200.0
2011-11-09 11:30:00,50.1,50.22,49.91,50.19,49200.0,36.6371,36.7248,36.4981,36.7029,49200.0
2011-11-09 11:40:00,50.22,50.28,50.08,50.26,41600.0,36.7248,36.7687,36.6224,36.7541,41600.0
2011-11-09 11:50:00,50.24,50.33,50.24,50.27,104400.0,36.7394,36.8053,36.7394,36.7614,104400.0
2011-11-09 12:00:00,50.27,50.3,50.09,50.09,77400.0,36.7614,36.7833,36.6297,36.6297,77400.0
2011-11-09 12:10:00,50.07,50.18,50.04,50.1,42600.0,36.6151,36.6956,36.5932,36.6371,42600.0
2011-11-09 12:20:00,50.1,50.17,49.97,49.99,78200.0,36.6371,36.6882,36.542,36.5566,78200.0
2011-11-09 12:30:00,49.96,50.04,49.92,49.94,48600.0,36.5347,36.5932,36.5054,36.5201,48600.0
2011-11-09 12:40:00,49.92,50.06,49.88,49.97,80800.0,36.5054,36.6078,36.4762,36.542,80800.0
2011-11-09 12:50:00,49.98,50.16,49.95,50.13,38400.0,36.5493,36.6809,36.5274,36.659,38400.0
2011-11-09 13:00:00,50.13,50.25,50.06,50.15,47000.0,36.659,36.7468,36.6078,36.6736,47000.0
2011-11-09 13:10:00,50.13,50.16,49.81,49.81,34000.0,36.659,36.6809,36.425,36.425,34000.0
2011-11-09 13:20:00,49.84,49.97,49.79,49.97,51400.0,36.4469,36.542,36.4104,36.542,51400.0
2011-11-09 13:30:00,49.96,49.99,49.85,49.88,74600.0,36.5347,36.5566,36.4542,36.4762,74600.0
2011-11-09 13:40:00,49.88,49.97,49.8,49.83,41800.0,36.4762,36.542,36.4177,36.4396,41800.0
2011-11-09 13:50:00,49.85,49.87,49.6,49.75,122800.0,36.4542,36.4689,36.2714,36.3811,122800.0
2011-11-09 14:00:00,49.74,49.74,49.46,49.57,220200.0,36.3738,36.3738,36.169,36.2495,220200.0
2011-11-09 14:10:00,49.55,49.74,49.5,49.57,150600.0,36.2349,36.3738,36.1983,36.2495,150600.0
2011-11-09 14:20:00,49.58,49.67,49.45,49.59,208200.0,36.2568,36.3226,36.1617,36.2641,208200.0
2011-11-09 14:30:00,49.59,49.72,49.49,49.69,258000.0,36.2641,36.3592,36.191,36.3372,258000.0
2011-11-09 14:40:00,49.67,49.7,49.49,49.62,154800.0,36.3226,36.3445,36.191,36.286,154800.0
2011-11-09 14:50:00,49.6,49.83,49.57,49.72,100800.0,36.2714,36.4396,36.2495,36.3592,100800.0
2011-11-09 15:00:00,49.68,49.75,49.57,49.7,121400.0,36.3299,36.3811,36.2495,36.3445,121400.0
2011-11-09 15:10:00,49.69,49.74,49.57,49.69,107800.0,36.3372,36.3738,36.2495,36.3372,107800.0
2011-11-09 15:20:00,49.69,49.83,49.57,49.6,122600.0,36.3372,36.4396,36.2495,36.2714,122600.0
2011-11-09 15:30:00,49.6,49.6,49.21,49.21,206800.0,36.2714,36.2714,35.9862,35.9862,206800.0
2011-11-09 15:40:00,49.23,49.35,49.08,49.17,282600.0,36.0008,36.0886,35.8912,35.957,282600.0
2011-11-09 15:50:00,49.15,49.33,49.08,49.14,497600.0,35.9423,36.074,35.8912,35.935,497600.0
2011-11-10 09:30:00,49.71,50.25,49.53,49.74,150800.0,36.3519,36.7468,36.2202,36.3738,150800.0
2011-11-10 09:40:00,49.74,49.98,49.66,49.76,63000.0,36.3738,36.5493,36.3153,36.3884,63000.0
2011-11-10 09:50:00,49.76,49.88,49.56,49.66,120800.0,36.3884,36.4762,36.2422,36.3153,120800.0
2011-11-10 10:00:00,49.67,49.9,49.58,49.74,54600.0,36.3226,36.4908,36.2568,36.3738,54600.0
2011-11-10 10:10:00,49.77,49.77,49.53,49.62,58400.0,36.3957,36.3957,36.2202,36.286,58400.0
2011-11-10 10:20:00,49.62,49.75,49.52,49.56,65400.0,36.286,36.3811,36.2129,36.2422,65400.0
2011-11-10 10:30:00,49.54,49.62,49.29,49.59,77400.0,36.2275,36.286,36.0447,36.2641,77400.0
2011-11-10 10:40:00,49.58,49.63,49.23,49.23,53600.0,36.2568,36.2934,36.0008,36.0008,53600.0
2011-11-10 10:50:00,49.22,49.63,49.22,49.62,49800.0,35.9935,36.2934,35.9935,36.286,49800.0
2011-11-10 11:00:00,49.61,49.9,49.54,49.8,90200.0,36.2787,36.4908,36.2275,36.4177,90200.0
2011-11-10 11:10:00,49.81,49.91,49.71,49.73,120400.0,36.425,36.4981,36.3519,36.3665,120400.0
2011-11-10 11:20:00,49.74,49.91,49.63,49.85,100200.0,36.3738,36.4981,36.2934,36.4542,100200.0
2011-11-10 11:30:00,49.85,50.02,49.8,49.98,101600.0,36.4542,36.5786,36.4177,36.5493,101600.0
2011-11-10 11:40:00,49.98,50.13,49.96,50.02,200800.0,36.5493,36.659,36.5347,36.5786,200800.0
2011-11-10 11:50:00,50.01,50.05,49.84,49.93,59400.0,36.5712,36.6005,36.4469,36.5127,59400.0
2011-11-10 12:00:00,49.92,50.06,49.87,50.04,86200.0,36.5054,36.6078,36.4689,36.5932,86200.0
2011-11-10 12:10:00,50.05,50.11,49.95,50.01,28200.0,36.6005,36.6444,36.5274,36.5712,28200.0
2011-11-10 12:20:00,50.02,50.09,49.94,49.97,69400.0,36.5786,36.6297,36.5201,36.542,69400.0
2011-11-10 12:30:00,49.98,50.01,49.82,49.88,192800.0,36.5493,36.5712,36.4323,36.4762,192800.0
2011-11-10 12:40:00,49.87,49.88,49.77,49.83,166400.0,36.4689,36.4762,36.3957,36.4396,166400.0
2011-11-10 12:50:00,49.84,50.02,49.81,49.98,179400.0,36.4469,36.5786,36.425,36.5493,179400.0
2011-11-10 13:00:00,50.0,50.01,49.94,49.99,205600.0,36.5639,36.5712,36.5201,36.5566,205600.0
2011-11-10 13:10:00,50.0,50.38,49.99,50.28,118200.0,36.5639,36.8418,36.5566,36.7687,118200.0
2011-11-10 13:20:00,50.26,50.33,50.06,50.09,45200.0,36.7541,36.8053,36.6078,36.6297,45200.0
2011-11-10 13:30:00,50.1,50.17,50.04,50.05,52600.0,36.6371,36.6882,36.5932,36.6005,52600.0
2011-11-10 13:40:00,50.06,50.14,49.94,49.96,69200.0,36.6078,36.6663,36.5201,36.5347,69200.0
2011-11-10 13:50:00,49.94,50.09,49.78,50.04,151200.0,36.5201,36.6297,36.403,36.5932,151200.0
2011-11-10 14:00:00,50.04,50.05,49.7,49.76,61000.0,36.5932,36.6005,36.3445,36.3884,61000.0
2011-11-10 14:10:00,49.81,50.0,49.79,49.96,72800.0,36.425,36.5639,36.4104,36.5347,72800.0
2011-11-10 14:20:00,49.93,49.97,49.75,49.83,72000.0,36.5127,36.542,36.3811,36.4396,72000.0
2011-11-10 14:30:00,49.81,49.89,49.76,49.85,62800.0,36.425,36.4835,36.3884,36.4542,62800.0
2011-11-10 14:40:00,49.82,50.0,49.75,49.95,80200.0,36.4323,36.5639,36.3811,36.5274,80200.0
2011-11-10 14:50:00,49.98,50.0,49.84,49.85,125400.0,36.5493,36.5639,36.4469,36.4542,125400.0
2011-11-10 15:00:00,49.88,50.02,49.84,49.89,122600.0,36.4762,36.5786,36.4469,36.4835,122600.0
2011-11-10 15:10:00,49.91,49.98,49.8,49.82,159400.0,36.4981,36.5493,36.4177,36.4323,159400.0
2011-11-10 15:20:00,49.84,50.27,49.77,50.23,175400.0,36.4469,36.7614,36.3957,36.7321,175400.0
2011-11-10 15:30:00,50.23,50.24,49.96,50.07,182000.0,36.7321,36.7394,36.5347,36.6151,182000.0
2011-11-10 15:40:00,50.06,50.09,49.91,49.97,131400.0,36.6078,36.6297,36.4981,36.542,131400.0
2011-11-10 15:50:00,49.96,50.21,49.93,50.02,286600.0,36.5347,36.7175,36.5127,36.5786,286600.0
2011-11-11 09:30:00,50.6,51.02,50.59,51.0,153200.0,37.0027,37.3098,36.9954,37.2952,153200.0
2011-11-11 09:40:00,51.03,51.21,50.91,50.94,106600.0,37.3171,37.4488,37.2294,37.2513,106600.0
2011-11-11 09:50:00,50.94,51.32,50.9,51.01,178200.0,37.2513,37.5292,37.2221,37.3025,178200.0
2011-11-11 10:00:00,51.05,51.3,51.05,51.2,128600.0,37.3318,37.5146,37.3318,37.4415,128600.0
2011-11-11 10:10:00,51.2,51.23,50.9,50.99,118400.0,37.4415,37.4634,37.2221,37.2879,118400.0
2011-11-11 10:20:00,51.0,51.23,50.99,51.16,74600.0,37.2952,37.4634,37.2879,37.4122,74600.0
2011-11-11 10:30:00,51.16,51.38,51.16,51.33,80600.0,37.4122,37.5731,37.4122,37.5365,80600.0
2011-11-11 10:40:00,51.35,51.4,51.29,51.34,64400.0,37.5512,37.5877,37.5073,37.5438,64400.0
2011-11-11 10:50:00,51.35,51.43,51.26,51.33,69600.0,37.5512,37.6097,37.4853,37.5365,69600.0
2011-11-11 11:00:00,51.31,51.4,51.28,51.36,87800.0,37.5219,37.5877,37.5,37.5585,87800.0
2011-11-11 11:10:00,51.37,51.53,51.35,51.45,122200.0,37.5658,37.6828,37.5512,37.6243,122200.0
2011-11-11 11:20:00,51.45,51.5,51.35,51.35,58800.0,37.6243,37.6608,37.5512,37.5512,58800.0
2011-11-11 11:30:00,51.34,51.43,51.31,51.37,49400.0,37.5438,37.6097,37.5219,37.5658,49400.0
2011-11-11 11:40:00,51.37,51.41,51.3,51.38,96600.0,37.5658,37.595,37.5146,37.5731,96600.0
2011-11-11 11:50:00,51.38,51.41,51.32,51.33,41800.0,37.5731,37.595,37.5292,37.5365,41800.0
2011-11-11 12:00:00,51.32,51.38,51.3,51.32,93000.0,37.5292,37.5731,37.5146,37.5292,93000.0
2011-11-11 12:10:00,51.33,51.35,51.22,51.22,77600.0,37.5365,37.5512,37.4561,37.4561,77600.0
2011-11-11 12:20:00,51.24,51.27,51.17,51.21,41200.0,37.4707,37.4927,37.4195,37.4488,41200.0
2011-11-11 12:30:00,51.21,51.27,51.18,51.23,42400.0,37.4488,37.4927,37.4268,37.4634,42400.0
2011-11-11 12:40:00,51.23,51.33,51.23,51.31,110200.0,37.4634,37.5365,37.4634,37.5219,110200.0
2011-11-11 12:50:00,51.3,51.42,51.24,51.42,60600.0,37.5146,37.6023,37.4707,37.6023,60600.0
2011-11-11 13:00:00,51.4,51.56,51.4,51.56,130000.0,37.5877,37.7047,37.5877,37.7047,130000.0
2011-11-11 13:10:00,51.55,51.6,51.51,51.59,118000.0,37.6974,37.734,37.6682,37.7267,118000.0
2011-11-11 13:20:00,51.6,51.63,51.5,51.56,60000.0,37.734,37.7559,37.6608,37.7047,60000.0
2011-11-11 13:30:00,51.58,51.83,51.56,51.75,180600.0,37.7194,37.9022,37.7047,37.8437,180600.0
2011-11-11 13:40:00,51.76,51.92,51.76,51.9,127000.0,37.851,37.968,37.851,37.9534,127000.0
2011-11-11 13:50:00,51.88,51.89,51.73,51.77,115800.0,37.9387,37.946,37.829,37.8583,115800.0
2011-11-11 14:00:00,51.77,51.79,51.71,51.79,98200.0,37.8583,37.8729,37.8144,37.8729,98200.0
2011-11-11 14:10:00,51.79,51.85,51.77,51.84,133200.0,37.8729,37.9168,37.8583,37.9095,133200.0
2011-11-11 14:20:00,51.84,51.93,51.75,51.93,91800.0,37.9095,37.9753,37.8437,37.9753,91800.0
2011-11-11 14:30:00,51.92,52.02,51.89,51.9,157200.0,37.968,38.0411,37.946,37.9534,157200.0
2011-11-11 14:40:00,51.89,51.95,51.88,51.92,63400.0,37.946,37.9899,37.9387,37.968,63400.0
2011-11-11 14:50:00,51.92,51.99,51.9,51.99,160200.0,37.968,38.0192,37.9534,38.0192,160200.0
2011-11-11 15:00:00,51.98,51.98,51.77,51.83,190000.0,38.0119,38.0119,37.8583,37.9022,190000.0
2011-11-11 15:10:00,51.82,51.95,51.73,51.93,144000.0,37.8949,37.9899,37.829,37.9753,144000.0
2011-11-11 15:20:00,51.91,52.02,51.85,52.02,109000.0,37.9607,38.0411,37.9168,38.0411,109000.0
2011-11-11 15:30:00,52.02,52.02,51.85,51.85,246000.0,38.0411,38.0411,37.9168,37.9168,246000.0
2011-11-11 15:40:00,51.86,51.97,51.79,51.87,207400.0,37.9241,38.0045,37.8729,37.9314,207400.0
2011-11-11 15:50:00,51.88,52.02,51.88,52.0,385600.0,37.9387,38.0411,37.9387,38.0265,385600.0
2011-11-14 09:30:00,51.47,51.69,51.16,51.6,142600.0,37.6389,37.7998,37.4122,37.734,142600.0
2011-11-14 09:40:00,51.6,51.62,51.0,51.19,188600.0,37.734,37.7486,37.2952,37.4342,188600.0
2011-11-14 09:50:00,51.15,51.29,50.88,50.88,241000.0,37.4049,37.5073,37.2075,37.2075,241000.0
2011-11-14 10:00:00,50.9,50.91,50.68,50.8,259600.0,37.2221,37.2294,37.0612,37.149,259600.0
2011-11-14 10:10:00,50.78,50.95,50.67,50.73,102200.0,37.1343,37.2586,37.0539,37.0978,102200.0
2011-11-14 10:20:00,50.74,51.03,50.72,50.93,205000.0,37.1051,37.3171,37.0905,37.244,205000.0
2011-11-14 10:30:00,50.93,50.96,50.7,50.79,110800.0,37.244,37.266,37.0758,37.1416,110800.0
2011-11-14 10:40:00,50.8,50.87,50.65,50.87,139600.0,37.149,37.2001,37.0393,37.2001,139600.0
2011-11-14 10:50:00,50.86,51.12,50.8,51.07,75600.0,37.1928,37.383,37.149,37.3464,75600.0
2011-11-14 11:00:00,51.07,51.31,50.94,51.27,118800.0,37.3464,37.5219,37.2513,37.4927,118800.0
2011-11-14 11:10:00,51.25,51.26,50.96,51.02,72600.0,37.478,37.4853,37.266,37.3098,72600.0
2011-11-14 11:20:00,50.99,51.3,50.97,51.29,75800.0,37.2879,37.5146,37.2733,37.5073,75800.0
2011-11-14 11:30:00,51.26,51.35,51.16,51.23,73000.0,37.4853,37.5512,37.4122,37.4634,73000.0
2011-11-14 11:40:00,51.23,51.27,51.06,51.13,81200.0,37.4634,37.4927,37.3391,37.3903,81200.0
2011-11-14 11:50:00,51.13,51.16,50.95,51.04,112200.0,37.3903,37.4122,37.2586,37.3245,112200.0
2011-11-14 12:00:00,51.04,51.19,50.94,51.19,101800.0,37.3245,37.4342,37.2513,37.4342,101800.0
2011-11-14 12:10:00,51.19,51.19,50.96,50.98,77200.0,37.4342,37.4342,37.266,37.2806,77200.0
2011-11-14 12:20:00,50.97,51.02,50.79,50.93,105000.0,37.2733,37.3098,37.1416,37.244,105000.0
2011-11-14 12:30:00,50.94,51.02,50.88,51.02,124800.0,37.2513,37.3098,37.2075,37.3098,124800.0
2011-11-14 12:40:00,50.99,51.1,50.99,51.01,95400.0,37.2879,37.3683,37.2879,37.3025,95400.0
2011-11-14 12:50:00,50.99,51.24,50.99,51.23,62800.0,37.2879,37.4707,37.2879,37.4634,62800.0
2011-11-14 13:00:00,51.21,51.26,51.14,51.17,48200.0,37.4488,37.4853,37.3976,37.4195,48200.0
2011-11-14 13:10:00,51.19,51.29,51.14,51.24,71800.0,37.4342,37.5073,37.3976,37.4707,71800.0
2011-11-14 13:20:00,51.25,51.6,51.17,51.55,309600.0,37.478,37.734,37.4195,37.6974,309600.0
2011-11-14 13:30:00,51.54,51.68,51.41,51.61,141600.0,37.6901,37.7925,37.595,37.7413,141600.0
2011-11-14 13:40:00,51.62,51.65,51.5,51.52,60800.0,37.7486,37.7705,37.6608,37.6755,60800.0
2011-11-14 13:50:00,51.49,51.58,51.45,51.56,63600.0,37.6535,37.7194,37.6243,37.7047,63600.0
2011-11-14 14:00:00,51.58,51.74,51.49,51.74,109400.0,37.7194,37.8364,37.6535,37.8364,109400.0
2011-11-14 14:10:00,51.74,52.04,51.72,51.98,206400.0,37.8364,38.0557,37.8217,38.0119,206400.0
2011-11-14 14:20:00,51.99,52.04,51.74,51.74,108200.0,38.0192,38.0557,37.8364,37.8364,108200.0
2011-11-14 14:30:00,51.74,51.88,51.74,51.81,94800.0,37.8364,37.9387,37.8364,37.8875,94800.0
2011-11-14 14:40:00,51.81,51.88,51.75,51.81,103400.0,37.8875,37.9387,37.8437,37.8875,103400.0
2011-11-14 14:50:00,51.8,51.88,51.69,51.75,113800.0,37.8802,37.9387,37.7998,37.8437,113800.0
2011-11-14 15:00:00,51.72,52.05,51.72,51.95,127000.0,37.8217,38.0631,37.8217,37.9899,127000.0
2011-11-14 15:10:00,51.94,52.05,51.92,51.92,119200.0,37.9826,38.0631,37.968,37.968,119200.0
2011-11-14 15:20:00,51.91,52.17,51.91,52.06,181400.0,37.9607,38.1508,37.9607,38.0704,181400.0
2011-11-14 15:30:00,52.09,52.24,52.02,52.04,272200.0,38.0923,38.202,38.0411,38.0557,272200.0
2011-11-14 15:40:00,52.04,52.15,51.84,51.88,276800.0,38.0557,38.1362,37.9095,37.9387,276800.0
2011-11-14 15:50:00,51.91,51.97,51.83,51.88,297000.0,37.9607,38.0045,37.9022,37.9387,297000.0
2011-11-15 09:30:00,51.67,51.9,51.51,51.65,181800.0,37.7852,37.9534,37.6682,37.7705,181800.0
2011-11-15 09:40:00,51.68,51.81,51.51,51.65,107400.0,37.7925,37.8875,37.6682,37.7705,107400.0
2011-11-15 09:50:00,51.71,51.96,51.71,51.77,128000.0,37.8144,37.9972,37.8144,37.8583,128000.0
2011-11-15 10:00:00,51.79,51.82,51.48,51.57,74600.0,37.8729,37.8949,37.6462,37.712,74600.0
2011-11-15 10:10:00,51.6,51.63,51.27,51.27,96400.0,37.734,37.7559,37.4927,37.4927,96400.0
2011-11-15 10:20:00,51.31,51.6,51.27,51.58,51200.0,37.5219,37.734,37.4927,37.7194,51200.0
2011-11-15 10:30:00,51.58,51.67,51.48,51.53,70400.0,37.7194,37.7852,37.6462,37.6828,70400.0
2011-11-15 10:40:00,51.53,51.72,51.43,51.55,66000.0,37.6828,37.8217,37.6097,37.6974,66000.0
2011-11-15 10:50:00,51.55,51.56,51.31,51.31,44200.0,37.6974,37.7047,37.5219,37.5219,44200.0
2011-11-15 11:00:00,51.31,51.47,51.24,51.34,83400.0,37.5219,37.6389,37.4707,37.5438,83400.0
2011-11-15 11:10:00,51.34,51.43,51.24,51.24,100200.0,37.5438,37.6097,37.4707,37.4707,100200.0
2011-11-15 11:20:00,51.24,51.27,51.0,51.21,50600.0,37.4707,37.4927,37.2952,37.4488,50600.0
2011-11-15 11:30:00,51.21,51.23,51.04,51.07,59800.0,37.4488,37.4634,37.3245,37.3464,59800.0
2011-11-15 11:40:00,51.07,51.25,51.04,51.1,66800.0,37.3464,37.478,37.3245,37.3683,66800.0
2011-11-15 11:50:00,51.11,51.24,51.05,51.19,67400.0,37.3757,37.4707,37.3318,37.4342,67400.0
2011-11-15 12:00:00,51.23,51.4,51.16,51.24,140800.0,37.4634,37.5877,37.4122,37.4707,140800.0
2011-11-15 12:10:00,51.23,51.31,51.15,51.21,40600.0,37.4634,37.5219,37.4049,37.4488,40600.0
2011-11-15 12:20:00,51.22,51.39,51.19,51.26,97400.0,37.4561,37.5804,37.4342,37.4853,97400.0
2011-11-15 12:30:00,51.29,51.56,51.29,51.43,72400.0,37.5073,37.7047,37.5073,37.6097,72400.0
2011-11-15 12:40:00,51.43,51.52,51.42,51.44,42800.0,37.6097,37.6755,37.6023,37.617,42800.0
2011-11-15 12:50:00,51.42,51.55,51.25,51.52,82800.0,37.6023,37.6974,37.478,37.6755,82800.0
2011-11-15 13:00:00,51.55,51.71,51.47,51.49,94600.0,37.6974,37.8144,37.6389,37.6535,94600.0
2011-11-15 13:10:00,51.5,51.61,51.37,51.42,64400.0,37.6608,37.7413,37.5658,37.6023,64400.0
2011-11-15 13:20:00,51.42,51.52,51.3,51.3,54200.0,37.6023,37.6755,37.5146,37.5146,54200.0
2011-11-15 13:30:00,51.37,51.49,51.37,51.47,47400.0,37.5658,37.6535,37.5658,37.6389,47400.0
2011-11-15 13:40:00,51.47,51.54,51.38,51.38,34400.0,37.6389,37.6901,37.5731,37.5731,34400.0
2011-11-15 13:50:00,51.39,51.48,51.34,51.41,46800.0,37.5804,37.6462,37.5438,37.595,46800.0
2011-11-15 14:00:00,51.41,51.45,51.34,51.4,71000.0,37.595,37.6243,37.5438,37.5877,71000.0
2011-11-15 14:10:00,51.4,51.47,51.17,51.19,51600.0,37.5877,37.6389,37.4195,37.4342,51600.0
2011-11-15 14:20:00,51.19,51.23,51.0,51.0,78000.0,37.4342,37.4634,37.2952,37.2952,78000.0
2011-11-15 14:30:00,51.02,51.13,51.01,51.09,114200.0,37.3098,37.3903,37.3025,37.361,114200.0
2011-11-15 14:40:00,51.1,51.16,51.02,51.02,122800.0,37.3683,37.4122,37.3098,37.3098,122800.0
2011-11-15 14:50:00,51.02,51.25,51.02,51.22,118400.0,37.3098,37.478,37.3098,37.4561,118400.0
2011-11-15 15:00:00,51.22,51.59,51.19,51.4,192000.0,37.4561,37.7267,37.4342,37.5877,192000.0
2011-11-15 15:10:00,51.4,51.55,51.37,51.37,85800.0,37.5877,37.6974,37.5658,37.5658,85800.0
2011-11-15 15:20:00,51.36,51.7,51.36,51.69,102800.0,37.5585,37.8071,37.5585,37.7998,102800.0
2011-11-15 15:30:00,51.66,51.68,51.47,51.53,91800.0,37.7779,37.7925,37.6389,37.6828,91800.0
2011-11-15 15:40:00,51.54,51.59,51.42,51.51,140600.0,37.6901,37.7267,37.6023,37.6682,140600.0
2011-11-15 15:50:00,51.5,51.52,51.17,51.2,273400.0,37.6608,37.6755,37.4195,37.4415,273400.0
2011-11-16 09:30:00,50.82,51.71,50.77,51.54,288800.0,37.1636,37.8144,37.127,37.6901,288800.0
2011-11-16 09:40:00,51.51,51.67,50.95,50.96,318200.0,37.6682,37.7852,37.2586,37.266,318200.0
2011-11-16 09:50:00,51.02,51.25,50.99,51.04,262400.0,37.3098,37.478,37.2879,37.3245,262400.0
2011-11-16 10:00:00,51.05,51.26,50.62,50.77,202600.0,37.3318,37.4853,37.0173,37.127,202600.0
2011-11-16 10:10:00,50.73,50.98,50.66,50.88,164800.0,37.0978,37.2806,37.0466,37.2075,164800.0
2011-11-16 10:20:00,50.88,50.9,50.61,50.65,116400.0,37.2075,37.2221,37.01,37.0393,116400.0
2011-11-16 10:30:00,50.62,50.77,50.47,50.56,181800.0,37.0173,37.127,36.9076,36.9734,181800.0
2011-11-16 10:40:00,50.56,50.84,50.45,50.75,415400.0,36.9734,37.1782,36.893,37.1124,415400.0
2011-11-16 10:50:00,50.77,51.24,50.77,51.24,159200.0,37.127,37.4707,37.127,37.4707,159200.0
2011-11-16 11:00:00,51.24,51.39,51.24,51.25,185800.0,37.4707,37.5804,37.4707,37.478,185800.0
2011-11-16 11:10:00,51.27,51.28,51.05,51.12,131800.0,37.4927,37.5,37.3318,37.383,131800.0
2011-11-16 11:20:00,51.12,51.17,50.98,51.0,307000.0,37.383,37.4195,37.2806,37.2952,307000.0
2011-11-16 11:30:00,50.99,51.09,50.72,50.77,472400.0,37.2879,37.361,37.0905,37.127,472400.0
2011-11-16 11:40:00,50.8,50.95,50.8,50.84,40600.0,37.149,37.2586,37.149,37.1782,40600.0
2011-11-16 11:50:00,50.88,50.94,50.85,50.93,38600.0,37.2075,37.2513,37.1855,37.244,38600.0
2011-11-16 12:00:00,50.92,51.02,50.84,50.99,226000.0,37.2367,37.3098,37.1782,37.2879,226000.0
2011-11-16 12:10:00,51.0,51.12,50.91,51.06,46400.0,37.2952,37.383,37.2294,37.3391,46400.0
2011-11-16 12:20:00,51.06,51.14,51.02,51.07,48400.0,37.3391,37.3976,37.3098,37.3464,48400.0
2011-11-16 12:30:00,51.08,51.27,51.06,51.26,77400.0,37.3537,37.4927,37.3391,37.4853,77400.0
2011-11-16 12:40:00,51.27,51.29,51.16,51.17,73800.0,37.4927,37.5073,37.4122,37.4195,73800.0
2011-11-16 12:50:00,51.16,51.18,51.05,51.17,36200.0,37.4122,37.4268,37.3318,37.4195,36200.0
2011-11-16 13:00:00,51.19,51.27,51.16,51.24,42800.0,37.4342,37.4927,37.4122,37.4707,42800.0
2011-11-16 13:10:00,51.22,51.26,51.1,51.22,65400.0,37.4561,37.4853,37.3683,37.4561,65400.0
2011-11-16 13:20:00,51.21,51.38,51.14,51.37,234000.0,37.4488,37.5731,37.3976,37.5658,234000.0
2011-11-16 13:30:00,51.38,51.44,51.3,51.38,105400.0,37.5731,37.617,37.5146,37.5731,105400.0
2011-11-16 13:40:00,51.39,51.7,51.38,51.59,212600.0,37.5804,37.8071,37.5731,37.7267,212600.0
2011-11-16 13:50:00,51.61,51.62,51.3,51.3,237200.0,37.7413,37.7486,37.5146,37.5146,237200.0
2011-11-16 14:00:00,51.31,51.31,51.13,51.18,203200.0,37.5219,37.5219,37.3903,37.4268,203200.0
2011-11-16 14:10:00,51.18,51.23,51.04,51.2,326400.0,37.4268,37.4634,37.3245,37.4415,326400.0
2011-11-16 14:20:00,51.2,51.49,51.2,51.45,184000.0,37.4415,37.6535,37.4415,37.6243,184000.0
2011-11-16 14:30:00,51.45,51.52,51.4,51.48,163400.0,37.6243,37.6755,37.5877,37.6462,163400.0
2011-11-16 14:40:00,51.47,51.49,51.24,51.28,229000.0,37.6389,37.6535,37.4707,37.5,229000.0
2011-11-16 14:50:00,51.29,51.37,51.25,51.33,187000.0,37.5073,37.5658,37.478,37.5365,187000.0
2011-11-16 15:00:00,51.33,51.49,51.23,51.48,173800.0,37.5365,37.6535,37.4634,37.6462,173800.0
2011-11-16 15:10:00,51.48,51.49,51.08,51.19,282600.0,37.6462,37.6535,37.3537,37.4342,282600.0
2011-11-16 15:20:00,51.19,51.21,50.77,50.77,173400.0,37.4342,37.4488,37.127,37.127,173400.0
2011-11-16 15:30:00,50.76,50.76,50.28,50.48,293400.0,37.1197,37.1197,36.7687,36.9149,293400.0
2011-11-16 15:40:00,50.48,50.68,50.37,50.6,435000.0,36.9149,37.0612,36.8345,37.0027,435000.0
2011-11-16 15:50:00,50.59,50.61,50.27,50.35,602400.0,36.9954,37.01,36.7614,36.8199,602400.0
2011-11-17 09:30:00,50.11,50.3,50.01,50.13,166000.0,36.6444,36.7833,36.5712,36.659,166000.0
2011-11-17 09:40:00,50.16,50.37,49.85,49.91,184800.0,36.6809,36.8345,36.4542,36.4981,184800.0
2011-11-17 09:50:00,49.87,50.31,49.85,50.27,170800.0,36.4689,36.7906,36.4542,36.7614,170800.0
2011-11-17 10:00:00,50.25,50.57,50.08,50.52,191600.0,36.7468,36.9808,36.6224,36.9442,191600.0
2011-11-17 10:10:00,50.57,50.59,50.29,50.34,118600.0,36.9808,36.9954,36.776,36.8126,118600.0
2011-11-17 10:20:00,50.35,50.48,50.2,50.45,131200.0,36.8199,36.9149,36.7102,36.893,131200.0
2011-11-17 10:30:00,50.48,50.56,50.23,50.49,172800.0,36.9149,36.9734,36.7321,36.9223,172800.0
2011-11-17 10:40:00,50.45,50.65,50.37,50.42,65400.0,36.893,37.0393,36.8345,36.8711,65400.0
2011-11-17 10:50:00,50.42,50.52,50.3,50.3,63800.0,36.8711,36.9442,36.7833,36.7833,63800.0
2011-11-17 11:00:00,50.3,50.35,49.99,50.11,148600.0,36.7833,36.8199,36.5566,36.6444,148600.0
2011-11-17 11:10:00,50.11,50.2,50.01,50.17,68000.0,36.6444,36.7102,36.5712,36.6882,68000.0
2011-11-17 11:20:00,50.17,50.17,49.95,50.05,92800.0,36.6882,36.6882,36.5274,36.6005,92800.0
2011-11-17 11:30:00,50.05,50.26,50.05,50.16,105600.0,36.6005,36.7541,36.6005,36.6809,105600.0
2011-11-17 11:40:00,50.16,50.25,50.08,50.13,57600.0,36.6809,36.7468,36.6224,36.659,57600.0
2011-11-17 11:50:00,50.13,50.23,50.0,50.05,46200.0,36.659,36.7321,36.5639,36.6005,46200.0
2011-11-17 12:00:00,50.08,50.08,49.79,49.82,54200.0,36.6224,36.6224,36.4104,36.4323,54200.0
2011-11-17 12:10:00,49.82,49.82,49.6,49.7,58600.0,36.4323,36.4323,36.2714,36.3445,58600.0
2011-11-17 12:20:00,49.72,49.74,49.54,49.54,53600.0,36.3592,36.3738,36.2275,36.2275,53600.0
2011-11-17 12:30:00,49.56,49.56,48.77,48.81,148000.0,36.2422,36.2422,35.6645,35.6937,148000.0
2011-11-17 12:40:00,48.83,49.07,48.58,48.99,120400.0,35.7083,35.8838,35.5255,35.8253,120400.0
2011-11-17 12:50:00,49.02,49.29,49.02,49.22,76000.0,35.8473,36.0447,35.8473,35.9935,76000.0
2011-11-17 13:00:00,49.26,49.27,48.92,48.96,88200.0,36.0228,36.0301,35.7741,35.8034,88200.0
2011-11-17 13:10:00,48.98,49.28,48.9,49.17,87400.0,35.818,36.0374,35.7595,35.957,87400.0
2011-11-17 13:20:00,49.21,49.28,48.99,49.04,102200.0,35.9862,36.0374,35.8253,35.8619,102200.0
2011-11-17 13:30:00,49.06,49.08,48.9,48.98,68000.0,35.8765,35.8912,35.7595,35.818,68000.0
2011-11-17 13:40:00,48.94,49.07,48.75,48.82,60600.0,35.7888,35.8838,35.6498,35.701,60600.0
2011-11-17 13:50:00,48.8,48.85,48.4,48.85,150000.0,35.6864,35.723,35.3939,35.723,150000.0
2011-11-17 14:00:00,48.81,48.87,48.66,48.71,63200.0,35.6937,35.7376,35.584,35.6206,63200.0
2011-11-17 14:10:00,48.71,48.77,48.52,48.72,87000.0,35.6206,35.6645,35.4816,35.6279,87000.0
2011-11-17 14:20:00,48.69,48.8,48.33,48.49,174600.0,35.606,35.6864,35.3427,35.4597,174600.0
2011-11-17 14:30:00,48.49,48.61,48.31,48.31,173200.0,35.4597,35.5475,35.3281,35.3281,173200.0
2011-11-17 14:40:00,48.33,48.77,48.31,48.7,176800.0,35.3427,35.6645,35.3281,35.6133,176800.0
2011-11-17 14:50:00,48.7,48.81,48.6,48.66,47200.0,35.6133,35.6937,35.5401,35.584,47200.0
2011-11-17 15:00:00,48.64,48.77,48.57,48.6,74800.0,35.5694,35.6645,35.5182,35.5401,74800.0
2011-11-17 15:10:00,48.59,48.59,48.39,48.49,81400.0,35.5328,35.5328,35.3866,35.4597,81400.0
2011-11-17 15:20:00,48.49,48.65,48.34,48.4,131800.0,35.4597,35.5767,35.35,35.3939,131800.0
2011-11-17 15:30:00,48.43,48.49,48.18,48.18,211600.0,35.4158,35.4597,35.233,35.233,211600.0
2011-11-17 15:40:00,48.15,48.49,48.08,48.42,289400.0,35.2111,35.4597,35.1599,35.4085,289400.0
2011-11-17 15:50:00,48.4,48.56,48.21,48.54,387000.0,35.3939,35.5109,35.2549,35.4963,387000.0
2011-11-18 09:30:00,49.19,49.93,49.02,49.59,571600.0,35.9716,36.5127,35.8473,36.2641,571600.0
2011-11-18 09:40:00,49.59,49.75,49.43,49.45,194400.0,36.2641,36.3811,36.1471,36.1617,194400.0
2011-11-18 09:50:00,49.44,49.51,49.03,49.21,240400.0,36.1544,36.2056,35.8546,35.9862,240400.0
2011-11-18 10:00:00,49.24,49.3,49.07,49.12,144200.0,36.0082,36.052,35.8838,35.9204,144200.0
2011-11-18 10:10:00,49.12,49.27,48.77,48.88,210600.0,35.9204,36.0301,35.6645,35.7449,210600.0
2011-11-18 10:20:00,48.88,48.92,48.67,48.75,85800.0,35.7449,35.7741,35.5913,35.6498,85800.0
2011-11-18 10:30:00,48.79,48.98,48.69,48.9,162200.0,35.6791,35.818,35.606,35.7595,162200.0
2011-11-18 10:40:00,48.92,49.07,48.8,49.07,69400.0,35.7741,35.8838,35.6864,35.8838,69400.0
2011-11-18 10:50:00,49.08,49.16,48.85,48.85,90200.0,35.8912,35.9497,35.723,35.723,90200.0
2011-11-18 11:00:00,48.85,49.0,48.68,48.72,59600.0,35.723,35.8327,35.5986,35.6279,59600.0
2011-11-18 11:10:00,48.72,48.84,48.69,48.73,83800.0,35.6279,35.7156,35.606,35.6352,83800.0
2011-11-18 11:20:00,48.74,48.82,48.69,48.72,41200.0,35.6425,35.701,35.606,35.6279,41200.0
2011-11-18 11:30:00,48.73,48.74,48.44,48.48,81200.0,35.6352,35.6425,35.4231,35.4524,81200.0
2011-11-18 11:40:00,48.48,48.6,48.31,48.33,92000.0,35.4524,35.5401,35.3281,35.3427,92000.0
2011-11-18 11:50:00,48.33,48.41,48.29,48.32,51000.0,35.3427,35.4012,35.3134,35.3354,51000.0
2011-11-18 12:00:00,48.33,48.33,48.02,48.18,68000.0,35.3427,35.3427,35.116,35.233,68000.0
2011-11-18 12:10:00,48.2,48.26,48.04,48.11,78200.0,35.2476,35.2915,35.1306,35.1818,78200.0
2011-11-18 12:20:00,48.09,48.26,48.02,48.17,91800.0,35.1672,35.2915,35.116,35.2257,91800.0
2011-11-18 12:30:00,48.16,48.2,48.09,48.1,99000.0,35.2184,35.2476,35.1672,35.1745,99000.0
2011-11-18 12:40:00,48.1,48.37,48.1,48.33,94400.0,35.1745,35.3719,35.1745,35.3427,94400.0
2011-11-18 12:50:00,48.34,48.37,48.23,48.23,29200.0,35.35,35.3719,35.2696,35.2696,29200.0
2011-11-18 13:00:00,48.23,48.35,48.22,48.35,19600.0,35.2696,35.3573,35.2623,35.3573,19600.0
2011-11-18 13:10:00,48.38,48.57,48.35,48.51,21200.0,35.3793,35.5182,35.3573,35.4743,21200.0
2011-11-18 13:20:00,48.51,48.56,48.46,48.52,21000.0,35.4743,35.5109,35.4378,35.4816,21000.0
2011-11-18 13:30:00,48.54,48.84,48.52,48.81,45800.0,35.4963,35.7156,35.4816,35.6937,45800.0
2011-11-18 13:40:00,48.81,48.85,48.68,48.73,34800.0,35.6937,35.723,35.5986,35.6352,34800.0
2011-11-18 13:50:00,48.76,48.8,48.71,48.74,19200.0,35.6571,35.6864,35.6206,35.6425,19200.0
2011-11-18 14:00:00,48.74,48.75,48.6,48.7,31600.0,35.6425,35.6498,35.5401,35.6133,31600.0
2011-11-18 14:10:00,48.66,48.94,48.66,48.77,52600.0,35.584,35.7888,35.584,35.6645,52600.0
2011-11-18 14:20:00,48.76,48.87,48.65,48.72,61000.0,35.6571,35.7376,35.5767,35.6279,61000.0
2011-11-18 14:30:00,48.74,48.85,48.72,48.76,55800.0,35.6425,35.723,35.6279,35.6571,55800.0
2011-11-18 14:40:00,48.74,48.84,48.66,48.68,52200.0,35.6425,35.7156,35.584,35.5986,52200.0
2011-11-18 14:50:00,48.68,48.76,48.6,48.67,155600.0,35.5986,35.6571,35.5401,35.5913,155600.0
2011-11-18 15:00:00,48.67,48.74,48.5,48.69,99400.0,35.5913,35.6425,35.467,35.606,99400.0
2011-11-18 15:10:00,48.67,48.78,48.59,48.76,105400.0,35.5913,35.6718,35.5328,35.6571,105400.0
2011-11-18 15:20:00,48.76,48.84,48.72,48.84,147000.0,35.6571,35.7156,35.6279,35.7156,147000.0
2011-11-18 15:30:00,48.83,49.08,48.76,48.98,169400.0,35.7083,35.8912,35.6571,35.818,169400.0
2011-11-18 15:40:00,48.99,49.06,48.84,49.05,218600.0,35.8253,35.8765,35.7156,35.8692,218600.0
2011-11-18 15:50:00,49.05,49.1,48.9,48.93,326000.0,35.8692,35.9058,35.7595,35.7815,326000.0
2011-11-21 09:30:00,47.85,48.1,47.5,47.5,172600.0,34.9917,35.1745,34.7357,34.7357,172600.0
2011-11-21 09:40:00,47.5,47.6,47.42,47.6,121600.0,34.7357,34.8089,34.6772,34.8089,121600.0
2011-11-21 09:50:00,47.57,47.61,47.33,47.57,76600.0,34.7869,34.8162,34.6114,34.7869,76600.0
2011-11-21 10:00:00,47.6,47.63,47.35,47.48,94800.0,34.8089,34.8308,34.626,34.7211,94800.0
2011-11-21 10:10:00,47.48,47.83,47.45,47.76,58000.0,34.7211,34.9771,34.6992,34.9259,58000.0
2011-11-21 10:20:00,47.75,47.79,47.63,47.65,62400.0,34.9186,34.9478,34.8308,34.8454,62400.0
2011-11-21 10:30:00,47.66,47.68,47.38,47.45,76000.0,34.8527,34.8674,34.648,34.6992,76000.0
2011-11-21 10:40:00,47.47,47.55,47.27,47.35,64000.0,34.7138,34.7723,34.5675,34.626,64000.0
2011-11-21 10:50:00,47.35,47.47,47.14,47.18,121200.0,34.626,34.7138,34.4725,34.5017,121200.0
2011-11-21 11:00:00,47.15,47.19,47.02,47.09,70200.0,34.4798,34.509,34.3847,34.4359,70200.0
2011-11-21 11:10:00,47.09,47.4,47.07,47.37,72600.0,34.4359,34.6626,34.4213,34.6407,72600.0
2011-11-21 11:20:00,47.35,47.45,47.24,47.38,52000.0,34.626,34.6992,34.5456,34.648,52000.0
2011-11-21 11:30:00,47.35,47.41,47.08,47.13,42600.0,34.626,34.6699,34.4286,34.4652,42600.0
2011-11-21 11:40:00,47.08,47.29,47.07,47.29,39400.0,34.4286,34.5822,34.4213,34.5822,39400.0
2011-11-21 11:50:00,47.27,47.43,47.24,47.43,54000.0,34.5675,34.6845,34.5456,34.6845,54000.0
2011-11-21 12:00:00,47.42,47.45,47.23,47.26,28200.0,34.6772,34.6992,34.5383,34.5602,28200.0
2011-11-21 12:10:00,47.26,47.46,47.24,47.32,46800.0,34.5602,34.7065,34.5456,34.6041,46800.0
2011-11-21 12:20:00,47.31,47.35,47.16,47.18,30200.0,34.5968,34.626,34.4871,34.5017,30200.0
2011-11-21 12:30:00,47.18,47.38,47.13,47.35,47000.0,34.5017,34.648,34.4652,34.626,47000.0
2011-11-21 12:40:00,47.36,47.46,47.31,47.4,45000.0,34.6334,34.7065,34.5968,34.6626,45000.0
2011-11-21 12:50:00,47.4,47.41,47.2,47.2,49600.0,34.6626,34.6699,34.5164,34.5164,49600.0
2011-11-21 13:00:00,47.24,47.4,47.24,47.38,50200.0,34.5456,34.6626,34.5456,34.648,50200.0
2011-11-21 13:10:00,47.38,47.48,47.35,47.44,51400.0,34.648,34.7211,34.626,34.6919,51400.0
2011-11-21 13:20:00,47.44,47.58,47.43,47.43,33000.0,34.6919,34.7942,34.6845,34.6845,33000.0
2011-11-21 13:30:00,47.43,47.45,47.33,47.36,35400.0,34.6845,34.6992,34.6114,34.6334,35400.0
2011-11-21 13:40:00,47.35,47.38,47.2,47.27,70400.0,34.626,34.648,34.5164,34.5675,70400.0
2011-11-21 13:50:00,47.24,47.32,47.07,47.07,36200.0,34.5456,34.6041,34.4213,34.4213,36200.0
2011-11-21 14:00:00,47.08,47.33,47.06,47.33,59400.0,34.4286,34.6114,34.414,34.6114,59400.0
2011-11-21 14:10:00,47.33,47.61,47.31,47.49,114000.0,34.6114,34.8162,34.5968,34.7284,114000.0
2011-11-21 14:20:00,47.49,47.62,47.46,47.62,29400.0,34.7284,34.8235,34.7065,34.8235,29400.0
2011-11-21 14:30:00,47.6,47.77,47.57,47.74,63600.0,34.8089,34.9332,34.7869,34.9112,63600.0
2011-11-21 14:40:00,47.74,48.06,47.71,47.93,76800.0,34.9112,35.1453,34.8893,35.0502,76800.0
2011-11-21 14:50:00,47.94,47.97,47.76,47.76,58400.0,35.0575,35.0794,34.9259,34.9259,58400.0
2011-11-21 15:00:00,47.76,47.81,47.62,47.7,59800.0,34.9259,34.9624,34.8235,34.882,59800.0
2011-11-21 15:10:00,47.7,47.87,47.67,47.87,55400.0,34.882,35.0063,34.8601,35.0063,55400.0
2011-11-21 15:20:00,47.87,48.15,47.81,48.08,84400.0,35.0063,35.2111,34.9624,35.1599,84400.0
2011-11-21 15:30:00,48.08,48.3,48.06,48.25,88000.0,35.1599,35.3208,35.1453,35.2842,88000.0
2011-11-21 15:40:00,48.25,48.33,48.12,48.32,110200.0,35.2842,35.3427,35.1891,35.3354,110200.0
2011-11-21 15:50:00,48.3,48.31,47.99,48.02,215400.0,35.3208,35.3281,35.0941,35.116,215400.0
2011-11-22 09:30:00,47.79,47.79,47.22,47.72,153400.0,34.9478,34.9478,34.531,34.8966,153400.0
2011-11-22 09:40:00,47.76,48.16,47.75,48.06,214400.0,34.9259,35.2184,34.9186,35.1453,214400.0
2011-11-22 09:50:00,48.05,48.12,47.8,47.82,112800.0,35.1379,35.1891,34.9551,34.9697,112800.0
2011-11-22 10:00:00,47.88,47.95,47.42,47.51,114400.0,35.0136,35.0648,34.6772,34.743,114400.0
2011-11-22 10:10:00,47.52,47.59,47.34,47.45,61000.0,34.7504,34.8015,34.6187,34.6992,61000.0
2011-11-22 10:20:00,47.46,47.74,47.43,47.71,49600.0,34.7065,34.9112,34.6845,34.8893,49600.0
2011-11-22 10:30:00,47.69,47.72,47.42,47.51,73400.0,34.8747,34.8966,34.6772,34.743,73400.0
2011-11-22 10:40:00,47.51,47.55,47.13,47.17,46800.0,34.743,34.7723,34.4652,34.4944,46800.0
2011-11-22 10:50:00,47.16,47.23,46.96,47.03,73200.0,34.4871,34.5383,34.3408,34.392,73200.0
2011-11-22 11:00:00,47.03,47.15,46.98,47.1,37400.0,34.392,34.4798,34.3555,34.4432,37400.0
2011-11-22 11:10:00,47.09,47.23,47.02,47.21,47400.0,34.4359,34.5383,34.3847,34.5237,47400.0
2011-11-22 11:20:00,47.19,47.19,46.96,47.02,52400.0,34.509,34.509,34.3408,34.3847,52400.0
2011-11-22 11:30:00,47.02,47.03,46.86,46.93,77400.0,34.3847,34.392,34.2677,34.3189,77400.0
2011-11-22 11:40:00,46.91,47.1,46.82,47.06,89200.0,34.3043,34.4432,34.2385,34.414,89200.0
2011-11-22 11:50:00,47.05,47.24,46.99,47.22,52000.0,34.4067,34.5456,34.3628,34.531,52000.0
2011-11-22 12:00:00,47.2,47.74,47.2,47.72,102400.0,34.5164,34.9112,34.5164,34.8966,102400.0
2011-11-22 12:10:00,47.67,47.69,47.45,47.5,38800.0,34.8601,34.8747,34.6992,34.7357,38800.0
2011-11-22 12:20:00,47.56,47.62,47.25,47.28,37200.0,34.7796,34.8235,34.5529,34.5749,37200.0
2011-11-22 12:30:00,47.28,47.48,47.23,47.4,49000.0,34.5749,34.7211,34.5383,34.6626,49000.0
2011-11-22 12:40:00,47.42,47.49,47.34,47.38,58400.0,34.6772,34.7284,34.6187,34.648,58400.0
2011-11-22 12:50:00,47.38,47.67,47.38,47.61,32600.0,34.648,34.8601,34.648,34.8162,32600.0
2011-11-22 13:00:00,47.67,47.74,47.55,47.57,70000.0,34.8601,34.9112,34.7723,34.7869,70000.0
2011-11-22 13:10:00,47.58,47.85,47.51,47.81,89800.0,34.7942,34.9917,34.743,34.9624,89800.0
2011-11-22 13:20:00,47.82,47.88,47.73,47.73,100200.0,34.9697,35.0136,34.9039,34.9039,100200.0
2011-11-22 13:30:00,47.77,47.95,47.73,47.91,44600.0,34.9332,35.0648,34.9039,35.0356,44600.0
2011-11-22 13:40:00,47.91,47.91,47.72,47.77,72400.0,35.0356,35.0356,34.8966,34.9332,72400.0
2011-11-22 13:50:00,47.72,47.75,47.47,47.51,99600.0,34.8966,34.9186,34.7138,34.743,99600.0
2011-11-22 14:00:00,47.52,47.64,47.49,47.62,60600.0,34.7504,34.8381,34.7284,34.8235,60600.0
2011-11-22 14:10:00,47.61,47.85,47.61,47.8,79000.0,34.8162,34.9917,34.8162,34.9551,79000.0
2011-11-22 14:20:00,47.81,47.83,47.6,47.79,168400.0,34.9624,34.9771,34.8089,34.9478,168400.0
2011-11-22 14:30:00,47.77,47.77,47.53,47.62,71800.0,34.9332,34.9332,34.7577,34.8235,71800.0
2011-11-22 14:40:00,47.63,47.78,47.62,47.65,47600.0,34.8308,34.9405,34.8235,34.8454,47600.0
2011-11-22 14:50:00,47.65,47.67,47.41,47.55,68400.0,34.8454,34.8601,34.6699,34.7723,68400.0
2011-11-22 15:00:00,47.54,47.64,47.45,47.54,64800.0,34.765,34.8381,34.6992,34.765,64800.0
2011-11-22 15:10:00,47.51,47.68,47.47,47.59,63400.0,34.743,34.8674,34.7138,34.8015,63400.0
2011-11-22 15:20:00,47.57,47.73,47.52,47.6,102400.0,34.7869,34.9039,34.7504,34.8089,102400.0
2011-11-22 15:30:00,47.6,47.72,47.44,47.46,101200.0,34.8089,34.8966,34.6919,34.7065,101200.0
2011-11-22 15:40:00,47.46,47.61,47.45,47.59,178600.0,34.7065,34.8162,34.6992,34.8015,178600.0
2011-11-22 15:50:00,47.59,47.63,47.48,47.52,243400.0,34.8015,34.8308,34.7211,34.7504,243400.0
2011-11-23 09:30:00,46.81,46.9,46.46,46.76,243200.0,34.2312,34.297,33.9752,34.1946,243200.0
2011-11-23 09:40:00,46.73,46.95,46.62,46.63,245400.0,34.1726,34.3335,34.0922,34.0995,245400.0
2011-11-23 09:50:00,46.62,46.73,46.48,46.54,151000.0,34.0922,34.1726,33.9898,34.0337,151000.0
2011-11-23 10:00:00,46.54,46.54,46.33,46.52,208200.0,34.0337,34.0337,33.8801,34.0191,208200.0
2011-11-23 10:10:00,46.53,46.53,46.05,46.16,236400.0,34.0264,34.0264,33.6754,33.7558,236400.0
2011-11-23 10:20:00,46.15,46.2,46.0,46.09,264200.0,33.7485,33.7851,33.6388,33.7046,264200.0
2011-11-23 10:30:00,46.09,46.1,45.91,46.03,211200.0,33.7046,33.7119,33.573,33.6608,211200.0
2011-11-23 10:40:00,46.03,46.04,45.75,45.86,125600.0,33.6608,33.6681,33.456,33.5364,125600.0
2011-11-23 10:50:00,45.86,46.16,45.86,46.04,96400.0,33.5364,33.7558,33.5364,33.6681,96400.0
2011-11-23 11:00:00,46.02,46.1,46.0,46.07,155800.0,33.6534,33.7119,33.6388,33.69,155800.0
2011-11-23 11:10:00,46.05,46.14,45.97,46.13,125000.0,33.6754,33.7412,33.6169,33.7339,125000.0
2011-11-23 11:20:00,46.15,46.23,46.02,46.05,82200.0,33.7485,33.807,33.6534,33.6754,82200.0
2011-11-23 11:30:00,46.05,46.23,46.01,46.2,98000.0,33.6754,33.807,33.6461,33.7851,98000.0
2011-11-23 11:40:00,46.22,46.22,46.12,46.21,59000.0,33.7997,33.7997,33.7266,33.7924,59000.0
2011-11-23 11:50:00,46.21,46.28,46.18,46.22,134000.0,33.7924,33.8436,33.7704,33.7997,134000.0
2011-11-23 12:00:00,46.24,46.42,46.23,46.38,77600.0,33.8143,33.946,33.807,33.9167,77600.0
2011-11-23 12:10:00,46.38,46.41,46.23,46.24,19400.0,33.9167,33.9386,33.807,33.8143,19400.0
2011-11-23 12:20:00,46.28,46.31,46.16,46.16,41400.0,33.8436,33.8655,33.7558,33.7558,41400.0
2011-11-23 12:30:00,46.18,46.23,46.11,46.17,57000.0,33.7704,33.807,33.7193,33.7631,57000.0
2011-11-23 12:40:00,46.17,46.25,46.14,46.18,28800.0,33.7631,33.8216,33.7412,33.7704,28800.0
2011-11-23 12:50:00,46.16,46.38,46.16,46.29,52600.0,33.7558,33.9167,33.7558,33.8509,52600.0
2011-11-23 13:00:00,46.3,46.34,46.21,46.33,36800.0,33.8582,33.8875,33.7924,33.8801,36800.0
2011-11-23 13:10:00,46.33,46.33,46.08,46.11,177000.0,33.8801,33.8801,33.6973,33.7193,177000.0
2011-11-23 13:20:00,46.12,46.24,46.02,46.24,74000.0,33.7266,33.8143,33.6534,33.8143,74000.0
2011-11-23 13:30:00,46.25,46.32,46.17,46.18,62400.0,33.8216,33.8728,33.7631,33.7704,62400.0
2011-11-23 13:40:00,46.21,46.21,45.99,46.02,77200.0,33.7924,33.7924,33.6315,33.6534,77200.0
2011-11-23 13:50:00,46.02,46.13,45.77,45.81,112800.0,33.6534,33.7339,33.4706,33.4999,112800.0
2011-11-23 14:00:00,45.83,45.93,45.75,45.84,108200.0,33.5145,33.5876,33.456,33.5218,108200.0
2011-11-23 14:10:00,45.85,45.85,45.7,45.84,82400.0,33.5291,33.5291,33.4194,33.5218,82400.0
2011-11-23 14:20:00,45.82,45.9,45.8,45.87,37800.0,33.5072,33.5657,33.4926,33.5438,37800.0
2011-11-23 14:30:00,45.89,46.01,45.87,46.0,91200.0,33.5584,33.6461,33.5438,33.6388,91200.0
2011-11-23 14:40:00,45.98,46.07,45.94,46.01,72600.0,33.6242,33.69,33.5949,33.6461,72600.0
2011-11-23 14:50:00,46.02,46.09,46.0,46.07,45800.0,33.6534,33.7046,33.6388,33.69,45800.0
2011-11-23 15:00:00,46.05,46.27,45.99,46.21,114800.0,33.6754,33.8363,33.6315,33.7924,114800.0
2011-11-23 15:10:00,46.23,46.37,46.17,46.18,118000.0,33.807,33.9094,33.7631,33.7704,118000.0
2011-11-23 15:20:00,46.16,46.21,46.0,46.08,95800.0,33.7558,33.7924,33.6388,33.6973,95800.0
2011-11-23 15:30:00,46.08,46.19,46.08,46.12,110400.0,33.6973,33.7778,33.6973,33.7266,110400.0
2011-11-23 15:40:00,46.12,46.34,46.1,46.22,150800.0,33.7266,33.8875,33.7119,33.7997,150800.0
2011-11-23 15:50:00,46.2,46.29,45.81,45.83,322000.0,33.7851,33.8509,33.4999,33.5145,322000.0
2011-11-25 09:30:00,45.43,46.24,45.38,46.1,130800.0,33.222,33.8143,33.1854,33.7119,130800.0
2011-11-25 09:40:00,46.1,46.27,45.9,45.95,45400.0,33.7119,33.8363,33.5657,33.6023,45400.0
2011-11-25 09:50:00,45.93,46.16,45.93,46.0,34400.0,33.5876,33.7558,33.5876,33.6388,34400.0
2011-11-25 10:00:00,46.0,46.27,45.93,46.2,38200.0,33.6388,33.8363,33.5876,33.7851,38200.0
2011-11-25 10:10:00,46.22,46.37,46.15,46.37,38400.0,33.7997,33.9094,33.7485,33.9094,38400.0
2011-11-25 10:20:00,46.33,46.42,46.24,46.26,47400.0,33.8801,33.946,33.8143,33.8289,47400.0
2011-11-25 10:30:00,46.28,46.34,46.2,46.24,52400.0,33.8436,33.8875,33.7851,33.8143,52400.0
2011-11-25 10:40:00,46.24,46.41,46.22,46.32,38400.0,33.8143,33.9386,33.7997,33.8728,38400.0
2011-11-25 10:50:00,46.27,46.33,46.1,46.14,35600.0,33.8363,33.8801,33.7119,33.7412,35600.0
2011-11-25 11:00:00,46.15,46.21,46.01,46.1,39600.0,33.7485,33.7924,33.6461,33.7119,39600.0
2011-11-25 11:10:00,46.1,46.22,46.04,46.18,18400.0,33.7119,33.7997,33.6681,33.7704,18400.0
2011-11-25 11:20:00,46.16,46.22,46.04,46.1,32600.0,33.7558,33.7997,33.6681,33.7119,32600.0
2011-11-25 11:30:00,46.03,46.12,45.93,45.94,24600.0,33.6608,33.7266,33.5876,33.5949,24600.0
2011-11-25 11:40:00,45.97,45.98,45.74,45.85,43400.0,33.6169,33.6242,33.4487,33.5291,43400.0
2011-11-25 11:50:00,45.87,45.88,45.66,45.74,47800.0,33.5438,33.5511,33.3902,33.4487,47800.0
2011-11-25 12:00:00,45.72,45.75,45.63,45.65,31600.0,33.4341,33.456,33.3682,33.3829,31600.0
2011-11-25 12:10:00,45.64,45.67,45.48,45.59,49200.0,33.3756,33.3975,33.2586,33.339,49200.0
2011-11-25 12:20:00,45.57,45.68,45.48,45.67,36000.0,33.3244,33.4048,33.2586,33.3975,36000.0
2011-11-25 12:30:00,45.63,45.77,45.57,45.66,89000.0,33.3682,33.4706,33.3244,33.3902,89000.0
2011-11-25 12:40:00,45.63,45.66,45.49,45.65,58400.0,33.3682,33.3902,33.2659,33.3829,58400.0
2011-11-25 12:50:00,45.65,45.77,45.4,45.44,148600.0,33.3829,33.4706,33.2,33.2293,148600.0
2011-11-28 09:30:00,46.99,47.5,46.93,47.5,171600.0,34.3628,34.7357,34.3189,34.7357,171600.0
2011-11-28 09:40:00,47.47,47.63,47.4,47.52,112800.0,34.7138,34.8308,34.6626,34.7504,112800.0
2011-11-28 09:50:00,47.52,47.74,47.51,47.67,79800.0,34.7504,34.9112,34.743,34.8601,79800.0
2011-11-28 10:00:00,47.66,47.88,47.52,47.87,130000.0,34.8527,35.0136,34.7504,35.0063,130000.0
2011-11-28 10:10:00,47.87,48.1,47.85,48.1,104600.0,35.0063,35.1745,34.9917,35.1745,104600.0
2011-11-28 10:20:00,48.06,48.09,47.91,48.04,66600.0,35.1453,35.1672,35.0356,35.1306,66600.0
2011-11-28 10:30:00,48.05,48.4,48.02,48.23,122400.0,35.1379,35.3939,35.116,35.2696,122400.0
2011-11-28 10:40:00,48.23,48.34,48.19,48.27,70200.0,35.2696,35.35,35.2403,35.2988,70200.0
2011-11-28 10:50:00,48.25,48.27,48.11,48.13,102000.0,35.2842,35.2988,35.1818,35.1964,102000.0
2011-11-28 11:00:00,48.15,48.25,48.12,48.2,61000.0,35.2111,35.2842,35.1891,35.2476,61000.0
2011-11-28 11:10:00,48.22,48.23,48.07,48.18,80400.0,35.2623,35.2696,35.1526,35.233,80400.0
2011-11-28 11:20:00,48.15,48.23,48.11,48.21,66000.0,35.2111,35.2696,35.1818,35.2549,66000.0
2011-11-28 11:30:00,48.22,48.24,48.07,48.1,103200.0,35.2623,35.2769,35.1526,35.1745,103200.0
2011-11-28 11:40:00,48.12,48.19,48.08,48.1,22600.0,35.1891,35.2403,35.1599,35.1745,22600.0
2011-11-28 11:50:00,48.11,48.14,48.05,48.09,48200.0,35.1818,35.2038,35.1379,35.1672,48200.0
2011-11-28 12:00:00,48.08,48.13,48.02,48.04,25600.0,35.1599,35.1964,35.116,35.1306,25600.0
2011-11-28 12:10:00,48.01,48.08,47.88,47.9,60600.0,35.1087,35.1599,35.0136,35.0282,60600.0
2011-11-28 12:20:00,47.91,47.96,47.77,47.77,41000.0,35.0356,35.0721,34.9332,34.9332,41000.0
2011-11-28 12:30:00,47.74,47.82,47.62,47.81,74800.0,34.9112,34.9697,34.8235,34.9624,74800.0
2011-11-28 12:40:00,47.81,47.83,47.71,47.75,26600.0,34.9624,34.9771,34.8893,34.9186,26600.0
2011-11-28 12:50:00,47.75,47.82,47.69,47.74,22400.0,34.9186,34.9697,34.8747,34.9112,22400.0
2011-11-28 13:00:00,47.73,47.73,47.63,47.71,21600.0,34.9039,34.9039,34.8308,34.8893,21600.0
2011-11-28 13:10:00,47.73,47.74,47.63,47.72,35800.0,34.9039,34.9112,34.8308,34.8966,35800.0
2011-11-28 13:20:00,47.72,47.8,47.69,47.74,69800.0,34.8966,34.9551,34.8747,34.9112,69800.0
2011-11-28 13:30:00,47.75,47.78,47.67,47.68,40800.0,34.9186,34.9405,34.8601,34.8674,40800.0
2011-11-28 13:40:00,47.69,47.7,47.62,47.65,52800.0,34.8747,34.882,34.8235,34.8454,52800.0
2011-11-28 13:50:00,47.65,47.66,47.36,47.43,55200.0,34.8454,34.8527,34.6334,34.6845,55200.0
2011-11-28 14:00:00,47.42,47.54,47.38,47.49,57400.0,34.6772,34.765,34.648,34.7284,57400.0
2011-11-28 14:10:00,47.48,47.52,47.44,47.47,93800.0,34.7211,34.7504,34.6919,34.7138,93800.0
2011-11-28 14:20:00,47.47,47.51,47.33,47.39,79600.0,34.7138,34.743,34.6114,34.6553,79600.0
2011-11-28 14:30:00,47.38,47.41,47.27,47.37,76200.0,34.648,34.6699,34.5675,34.6407,76200.0
2011-11-28 14:40:00,47.36,47.43,47.33,47.38,38800.0,34.6334,34.6845,34.6114,34.648,38800.0
2011-11-28 14:50:00,47.38,47.4,47.2,47.26,49000.0,34.648,34.6626,34.5164,34.5602,49000.0
2011-11-28 15:00:00,47.26,47.34,47.1,47.13,93600.0,34.5602,34.6187,34.4432,34.4652,93600.0
2011-11-28 15:10:00,47.1,47.17,46.97,47.13,92800.0,34.4432,34.4944,34.3482,34.4652,92800.0
2011-11-28 15:20:00,47.13,47.35,47.06,47.35,205000.0,34.4652,34.626,34.414,34.626,205000.0
2011-11-28 15:30:00,47.35,47.69,47.28,47.6,275200.0,34.626,34.8747,34.5749,34.8089,275200.0
2011-11-28 15:40:00,47.6,47.63,47.4,47.45,278400.0,34.8089,34.8308,34.6626,34.6992,278400.0
2011-11-28 15:50:00,47.46,47.84,47.37,47.8,321200.0,34.7065,34.9844,34.6407,34.9551,321200.0
2011-11-29 09:30:00,48.13,48.4,48.01,48.37,94400.0,35.1964,35.3939,35.1087,35.3719,94400.0
2011-11-29 09:40:00,48.37,48.38,48.18,48.32,139400.0,35.3719,35.3793,35.233,35.3354,139400.0
2011-11-29 09:50:00,48.34,48.62,48.26,48.6,185000.0,35.35,35.5548,35.2915,35.5401,185000.0
2011-11-29 10:00:00,48.68,48.77,48.45,48.75,235600.0,35.5986,35.6645,35.4304,35.6498,235600.0
2011-11-29 10:10:00,48.75,48.94,48.71,48.92,215800.0,35.6498,35.7888,35.6206,35.7741,215800.0
2011-11-29 10:20:00,48.95,49.0,48.88,48.88,110800.0,35.7961,35.8327,35.7449,35.7449,110800.0
2011-11-29 10:30:00,48.88,48.91,48.67,48.74,160200.0,35.7449,35.7668,35.5913,35.6425,160200.0
2011-11-29 10:40:00,48.74,48.82,48.72,48.78,85800.0,35.6425,35.701,35.6279,35.6718,85800.0
2011-11-29 10:50:00,48.77,48.89,48.74,48.76,59200.0,35.6645,35.7522,35.6425,35.6571,59200.0
2011-11-29 11:00:00,48.74,48.79,48.58,48.65,106400.0,35.6425,35.6791,35.5255,35.5767,106400.0
2011-11-29 11:10:00,48.65,48.82,48.65,48.78,62200.0,35.5767,35.701,35.5767,35.6718,62200.0
2011-11-29 11:20:00,48.81,48.91,48.73,48.88,30600.0,35.6937,35.7668,35.6352,35.7449,30600.0
2011-11-29 11:30:00,48.88,49.09,48.88,49.06,53200.0,35.7449,35.8985,35.7449,35.8765,53200.0
2011-11-29 11:40:00,49.04,49.09,48.82,48.84,55400.0,35.8619,35.8985,35.701,35.7156,55400.0
2011-11-29 11:50:00,48.83,48.86,48.75,48.85,40400.0,35.7083,35.7303,35.6498,35.723,40400.0
2011-11-29 12:00:00,48.85,49.02,48.8,49.02,86400.0,35.723,35.8473,35.6864,35.8473,86400.0
2011-11-29 12:10:00,49.04,49.22,49.04,49.19,83400.0,35.8619,35.9935,35.8619,35.9716,83400.0
2011-11-29 12:20:00,49.17,49.44,49.12,49.44,163000.0,35.957,36.1544,35.9204,36.1544,163000.0
2011-11-29 12:30:00,49.43,49.43,49.14,49.18,142800.0,36.1471,36.1471,35.935,35.9643,142800.0
2011-11-29 12:40:00,49.18,49.27,49.06,49.22,115200.0,35.9643,36.0301,35.8765,35.9935,115200.0
2011-11-29 12:50:00,49.23,49.46,49.22,49.46,102600.0,36.0008,36.169,35.9935,36.169,102600.0
2011-11-29 13:00:00,49.45,49.46,49.1,49.25,110800.0,36.1617,36.169,35.9058,36.0155,110800.0
2011-11-29 13:10:00,49.23,49.25,49.13,49.13,64400.0,36.0008,36.0155,35.9277,35.9277,64400.0
2011-11-29 13:20:00,49.13,49.45,49.06,49.44,84800.0,35.9277,36.1617,35.8765,36.1544,84800.0
2011-11-29 13:30:00,49.41,49.43,49.13,49.43,75600.0,36.1325,36.1471,35.9277,36.1471,75600.0
2011-11-29 13:40:00,49.41,49.44,49.18,49.18,80400.0,36.1325,36.1544,35.9643,35.9643,80400.0
2011-11-29 13:50:00,49.19,49.25,49.09,49.22,103600.0,35.9716,36.0155,35.8985,35.9935,103600.0
2011-11-29 14:00:00,49.23,49.26,49.1,49.15,71000.0,36.0008,36.0228,35.9058,35.9423,71000.0
2011-11-29 14:10:00,49.15,49.18,49.01,49.15,127200.0,35.9423,35.9643,35.84,35.9423,127200.0
2011-11-29 14:20:00,49.13,49.22,49.09,49.14,116400.0,35.9277,35.9935,35.8985,35.935,116400.0
2011-11-29 14:30:00,49.16,49.3,49.15,49.2,94000.0,35.9497,36.052,35.9423,35.9789,94000.0
2011-11-29 14:40:00,49.21,49.3,49.16,49.16,83800.0,35.9862,36.052,35.9497,35.9497,83800.0
2011-11-29 14:50:00,49.15,49.27,49.09,49.16,124000.0,35.9423,36.0301,35.8985,35.9497,124000.0
2011-11-29 15:00:00,49.16,49.22,49.1,49.14,105200.0,35.9497,35.9935,35.9058,35.935,105200.0
2011-11-29 15:10:00,49.14,49.34,49.14,49.24,190000.0,35.935,36.0813,35.935,36.0082,190000.0
2011-11-29 15:20:00,49.23,49.26,49.13,49.17,113400.0,36.0008,36.0228,35.9277,35.957,113400.0
2011-11-29 15:30:00,49.17,49.25,49.07,49.11,188200.0,35.957,36.0155,35.8838,35.9131,188200.0
2011-11-29 15:40:00,49.11,49.26,49.08,49.24,274200.0,35.9131,36.0228,35.8912,36.0082,274200.0
2011-11-29 15:50:00,49.23,49.23,49.05,49.16,423000.0,36.0008,36.0008,35.8692,35.9497,423000.0
2011-11-30 09:30:00,51.02,51.79,51.02,51.55,479200.0,37.3098,37.8729,37.3098,37.6974,479200.0
2011-11-30 09:40:00,51.58,52.0,51.51,51.87,277000.0,37.7194,38.0265,37.6682,37.9314,277000.0
2011-11-30 09:50:00,51.87,52.21,51.87,52.12,253600.0,37.9314,38.1801,37.9314,38.1142,253600.0
2011-11-30 10:00:00,52.12,52.2,51.75,51.75,157800.0,38.1142,38.1727,37.8437,37.8437,157800.0
2011-11-30 10:10:00,51.77,51.97,51.76,51.91,97800.0,37.8583,38.0045,37.851,37.9607,97800.0
2011-11-30 10:20:00,51.91,51.92,51.67,51.83,135200.0,37.9607,37.968,37.7852,37.9022,135200.0
2011-11-30 10:30:00,51.77,52.08,51.73,52.08,102600.0,37.8583,38.085,37.829,38.085,102600.0
2011-11-30 10:40:00,52.08,52.2,52.08,52.13,106600.0,38.085,38.1727,38.085,38.1216,106600.0
2011-11-30 10:50:00,52.13,52.17,52.04,52.13,76800.0,38.1216,38.1508,38.0557,38.1216,76800.0
2011-11-30 11:00:00,52.13,52.13,51.84,51.9,114200.0,38.1216,38.1216,37.9095,37.9534,114200.0
2011-11-30 11:10:00,51.9,51.93,51.63,51.7,122800.0,37.9534,37.9753,37.7559,37.8071,122800.0
2011-11-30 11:20:00,51.7,51.73,51.51,51.56,74400.0,37.8071,37.829,37.6682,37.7047,74400.0
2011-11-30 11:30:00,51.56,51.71,51.56,51.7,68200.0,37.7047,37.8144,37.7047,37.8071,68200.0
2011-11-30 11:40:00,51.7,51.73,51.65,51.67,105600.0,37.8071,37.829,37.7705,37.7852,105600.0
2011-11-30 11:50:00,51.67,51.69,51.43,51.46,87600.0,37.7852,37.7998,37.6097,37.6316,87600.0
2011-11-30 12:00:00,51.47,51.47,51.29,51.41,107000.0,37.6389,37.6389,37.5073,37.595,107000.0
2011-11-30 12:10:00,51.42,51.49,51.34,51.45,49200.0,37.6023,37.6535,37.5438,37.6243,49200.0
2011-11-30 12:20:00,51.46,51.69,51.45,51.59,73400.0,37.6316,37.7998,37.6243,37.7267,73400.0
2011-11-30 12:30:00,51.59,51.69,51.57,51.57,88400.0,37.7267,37.7998,37.712,37.712,88400.0
2011-11-30 12:40:00,51.57,51.59,51.47,51.53,36600.0,37.712,37.7267,37.6389,37.6828,36600.0
2011-11-30 12:50:00,51.53,51.6,51.52,51.55,42800.0,37.6828,37.734,37.6755,37.6974,42800.0
2011-11-30 13:00:00,51.6,51.63,51.57,51.6,27200.0,37.734,37.7559,37.712,37.734,27200.0
2011-11-30 13:10:00,51.57,51.62,51.48,51.54,25200.0,37.712,37.7486,37.6462,37.6901,25200.0
2011-11-30 13:20:00,51.55,51.57,51.46,51.54,87200.0,37.6974,37.712,37.6316,37.6901,87200.0
2011-11-30 13:30:00,51.54,51.55,51.46,51.47,113800.0,37.6901,37.6974,37.6316,37.6389,113800.0
2011-11-30 13:40:00,51.46,51.51,51.46,51.47,146400.0,37.6316,37.6682,37.6316,37.6389,146400.0
2011-11-30 13:50:00,51.45,51.47,51.26,51.28,120600.0,37.6243,37.6389,37.4853,37.5,120600.0
2011-11-30 14:00:00,51.29,51.38,51.25,51.28,61600.0,37.5073,37.5731,37.478,37.5,61600.0
2011-11-30 14:10:00,51.3,51.38,51.25,51.35,113200.0,37.5146,37.5731,37.478,37.5512,113200.0
2011-11-30 14:20:00,51.35,51.45,51.34,51.41,102000.0,37.5512,37.6243,37.5438,37.595,102000.0
2011-11-30 14:30:00,51.4,51.56,51.4,51.51,86000.0,37.5877,37.7047,37.5877,37.6682,86000.0
2011-11-30 14:40:00,51.49,51.59,51.38,51.38,78200.0,37.6535,37.7267,37.5731,37.5731,78200.0
2011-11-30 14:50:00,51.38,51.56,51.38,51.56,112200.0,37.5731,37.7047,37.5731,37.7047,112200.0
2011-11-30 15:00:00,51.54,51.55,51.45,51.51,119000.0,37.6901,37.6974,37.6243,37.6682,119000.0
2011-11-30 15:10:00,51.52,51.63,51.5,51.6,175400.0,37.6755,37.7559,37.6608,37.734,175400.0
2011-11-30 15:20:00,51.62,51.67,51.41,51.49,176000.0,37.7486,37.7852,37.595,37.6535,176000.0
2011-11-30 15:30:00,51.49,51.51,51.36,51.38,319600.0,37.6535,37.6682,37.5585,37.5731,319600.0
2011-11-30 15:40:00,51.38,51.83,51.38,51.83,517000.0,37.5731,37.9022,37.5731,37.9022,517000.0
2011-11-30 15:50:00,51.83,52.19,51.82,51.85,945800.0,37.9022,38.1654,37.8949,37.9168,945800.0
2011-12-01 09:30:00,51.82,51.94,51.58,51.77,130400.0,37.8949,37.9826,37.7194,37.8583,130400.0
2011-12-01 09:40:00,51.77,51.94,51.73,51.91,108600.0,37.8583,37.9826,37.829,37.9607,108600.0
2011-12-01 09:50:00,51.91,51.99,51.85,51.96,152800.0,37.9607,38.0192,37.9168,37.9972,152800.0
2011-12-01 10:00:00,51.99,52.49,51.85,52.43,282000.0,38.0192,38.3848,37.9168,38.3409,282000.0
2011-12-01 10:10:00,52.43,52.45,52.1,52.14,63600.0,38.3409,38.3556,38.0996,38.1289,63600.0
2011-12-01 10:20:00,52.12,52.19,51.99,52.1,71600.0,38.1142,38.1654,38.0192,38.0996,71600.0
2011-12-01 10:30:00,52.12,52.13,51.69,51.69,113600.0,38.1142,38.1216,37.7998,37.7998,113600.0
2011-12-01 10:40:00,51.69,51.73,51.57,51.68,72000.0,37.7998,37.829,37.712,37.7925,72000.0
2011-12-01 10:50:00,51.66,51.85,51.53,51.6,47400.0,37.7779,37.9168,37.6828,37.734,47400.0
2011-12-01 11:00:00,51.6,51.63,51.33,51.43,129400.0,37.734,37.7559,37.5365,37.6097,129400.0
2011-12-01 11:10:00,51.41,51.44,50.87,50.9,182400.0,37.595,37.617,37.2001,37.2221,182400.0
2011-12-01 11:20:00,50.93,51.06,50.85,50.98,84800.0,37.244,37.3391,37.1855,37.2806,84800.0
2011-12-01 11:30:00,50.99,51.08,50.9,50.99,70600.0,37.2879,37.3537,37.2221,37.2879,70600.0
2011-12-01 11:40:00,51.01,51.23,51.01,51.22,105400.0,37.3025,37.4634,37.3025,37.4561,105400.0
2011-12-01 11:50:00,51.21,51.35,51.2,51.24,44800.0,37.4488,37.5512,37.4415,37.4707,44800.0
2011-12-01 12:00:00,51.26,51.28,51.07,51.17,57200.0,37.4853,37.5,37.3464,37.4195,57200.0
2011-12-01 12:10:00,51.2,51.21,51.07,51.18,35800.0,37.4415,37.4488,37.3464,37.4268,35800.0
2011-12-01 12:20:00,51.16,51.32,51.07,51.29,52200.0,37.4122,37.5292,37.3464,37.5073,52200.0
2011-12-01 12:30:00,51.3,51.4,51.27,51.29,33600.0,37.5146,37.5877,37.4927,37.5073,33600.0
2011-12-01 12:40:00,51.3,51.3,51.11,51.17,26200.0,37.5146,37.5146,37.3757,37.4195,26200.0
2011-12-01 12:50:00,51.16,51.21,51.02,51.02,78400.0,37.4122,37.4488,37.3098,37.3098,78400.0
2011-12-01 13:00:00,51.03,51.12,50.97,50.97,37600.0,37.3171,37.383,37.2733,37.2733,37600.0
2011-12-01 13:10:00,50.98,51.21,50.98,51.12,87600.0,37.2806,37.4488,37.2806,37.383,87600.0
2011-12-01 13:20:00,51.12,51.15,51.02,51.02,168200.0,37.383,37.4049,37.3098,37.3098,168200.0
2011-12-01 13:30:00,51.04,51.23,51.01,51.16,178600.0,37.3245,37.4634,37.3025,37.4122,178600.0
2011-12-01 13:40:00,51.17,51.45,51.15,51.43,98200.0,37.4195,37.6243,37.4049,37.6097,98200.0
2011-12-01 13:50:00,51.43,51.6,51.4,51.6,137200.0,37.6097,37.734,37.5877,37.734,137200.0
2011-12-01 14:00:00,51.59,51.62,51.47,51.51,161600.0,37.7267,37.7486,37.6389,37.6682,161600.0
2011-12-01 14:10:00,51.53,51.54,51.38,51.38,40200.0,37.6828,37.6901,37.5731,37.5731,40200.0
2011-12-01 14:20:00,51.4,51.49,51.39,51.46,29000.0,37.5877,37.6535,37.5804,37.6316,29000.0
2011-12-01 14:30:00,51.43,51.47,51.34,51.46,35400.0,37.6097,37.6389,37.5438,37.6316,35400.0
2011-12-01 14:40:00,51.47,51.54,51.32,51.48,75400.0,37.6389,37.6901,37.5292,37.6462,75400.0
2011-12-01 14:50:00,51.49,51.49,51.38,51.42,39000.0,37.6535,37.6535,37.5731,37.6023,39000.0
2011-12-01 15:00:00,51.41,51.45,51.24,51.27,52600.0,37.595,37.6243,37.4707,37.4927,52600.0
2011-12-01 15:10:00,51.27,51.41,51.27,51.36,38200.0,37.4927,37.595,37.4927,37.5585,38200.0
2011-12-01 15:20:00,51.37,51.49,51.32,51.49,53200.0,37.5658,37.6535,37.5292,37.6535,53200.0
2011-12-01 15:30:00,51.49,51.5,51.32,51.32,74000.0,37.6535,37.6608,37.5292,37.5292,74000.0
2011-12-01 15:40:00,51.33,51.35,51.13,51.21,104000.0,37.5365,37.5512,37.3903,37.4488,104000.0
2011-12-01 15:50:00,51.2,51.27,51.1,51.26,186400.0,37.4415,37.4927,37.3683,37.4853,186400.0
2011-12-02 09:30:00,51.9,52.0,51.56,51.67,78800.0,37.9534,38.0265,37.7047,37.7852,78800.0
2011-12-02 09:40:00,51.66,51.69,51.37,51.6,116800.0,37.7779,37.7998,37.5658,37.734,116800.0
2011-12-02 09:50:00,51.6,51.74,51.38,51.46,102400.0,37.734,37.8364,37.5731,37.6316,102400.0
2011-12-02 10:00:00,51.43,51.74,51.4,51.61,41400.0,37.6097,37.8364,37.5877,37.7413,41400.0
2011-12-02 10:10:00,51.62,51.91,51.62,51.91,40400.0,37.7486,37.9607,37.7486,37.9607,40400.0
2011-12-02 10:20:00,51.91,52.0,51.85,51.9,71600.0,37.9607,38.0265,37.9168,37.9534,71600.0
2011-12-02 10:30:00,51.91,51.97,51.8,51.86,146200.0,37.9607,38.0045,37.8802,37.9241,146200.0
2011-12-02 10:40:00,51.87,51.89,51.7,51.75,75400.0,37.9314,37.946,37.8071,37.8437,75400.0
2011-12-02 10:50:00,51.76,51.81,51.68,51.72,57000.0,37.851,37.8875,37.7925,37.8217,57000.0
2011-12-02 11:00:00,51.72,51.8,51.36,51.38,95400.0,37.8217,37.8802,37.5585,37.5731,95400.0
2011-12-02 11:10:00,51.38,51.4,51.2,51.33,52400.0,37.5731,37.5877,37.4415,37.5365,52400.0
2011-12-02 11:20:00,51.32,51.57,51.29,51.57,42400.0,37.5292,37.712,37.5073,37.712,42400.0
2011-12-02 11:30:00,51.57,51.63,51.39,51.49,68800.0,37.712,37.7559,37.5804,37.6535,68800.0
2011-12-02 11:40:00,51.46,51.49,51.15,51.15,43800.0,37.6316,37.6535,37.4049,37.4049,43800.0
2011-12-02 11:50:00,51.12,51.34,51.1,51.33,63200.0,37.383,37.5438,37.3683,37.5365,63200.0
2011-12-02 12:00:00,51.34,51.47,51.22,51.38,58000.0,37.5438,37.6389,37.4561,37.5731,58000.0
2011-12-02 12:10:00,51.38,51.47,51.32,51.41,70600.0,37.5731,37.6389,37.5292,37.595,70600.0
2011-12-02 12:20:00,51.41,51.5,51.4,51.4,45600.0,37.595,37.6608,37.5877,37.5877,45600.0
2011-12-02 12:30:00,51.4,51.48,51.35,51.44,43600.0,37.5877,37.6462,37.5512,37.617,43600.0
2011-12-02 12:40:00,51.46,51.54,51.35,51.5,46000.0,37.6316,37.6901,37.5512,37.6608,46000.0
2011-12-02 12:50:00,51.49,51.55,51.45,51.46,47600.0,37.6535,37.6974,37.6243,37.6316,47600.0
2011-12-02 13:00:00,51.45,51.46,51.26,51.28,67000.0,37.6243,37.6316,37.4853,37.5,67000.0
2011-12-02 13:10:00,51.3,51.4,51.24,51.35,66000.0,37.5146,37.5877,37.4707,37.5512,66000.0
2011-12-02 13:20:00,51.33,51.43,51.25,51.29,44400.0,37.5365,37.6097,37.478,37.5073,44400.0
2011-12-02 13:30:00,51.26,51.31,51.23,51.26,72400.0,37.4853,37.5219,37.4634,37.4853,72400.0
2011-12-02 13:40:00,51.26,51.49,51.26,51.43,59200.0,37.4853,37.6535,37.4853,37.6097,59200.0
2011-12-02 13:50:00,51.43,51.49,51.31,51.43,65200.0,37.6097,37.6535,37.5219,37.6097,65200.0
2011-12-02 14:00:00,51.46,51.56,51.34,51.45,80400.0,37.6316,37.7047,37.5438,37.6243,80400.0
2011-12-02 14:10:00,51.43,51.46,51.34,51.34,81000.0,37.6097,37.6316,37.5438,37.5438,81000.0
2011-12-02 14:20:00,51.35,51.39,51.26,51.27,132800.0,37.5512,37.5804,37.4853,37.4927,132800.0
2011-12-02 14:30:00,51.28,51.32,51.21,51.28,81400.0,37.5,37.5292,37.4488,37.5,81400.0
2011-12-02 14:40:00,51.32,51.49,51.29,51.43,57600.0,37.5292,37.6535,37.5073,37.6097,57600.0
2011-12-02 14:50:00,51.42,51.46,51.31,51.37,50000.0,37.6023,37.6316,37.5219,37.5658,50000.0
2011-12-02 15:00:00,51.33,51.45,51.31,51.33,82000.0,37.5365,37.6243,37.5219,37.5365,82000.0
2011-12-02 15:10:00,51.31,51.48,51.3,51.38,74000.0,37.5219,37.6462,37.5146,37.5731,74000.0
2011-12-02 15:20:00,51.36,51.42,51.31,51.35,73200.0,37.5585,37.6023,37.5219,37.5512,73200.0
2011-12-02 15:30:00,51.35,51.43,51.26,51.38,83600.0,37.5512,37.6097,37.4853,37.5731,83600.0
2011-12-02 15:40:00,51.39,51.43,51.13,51.17,137200.0,37.5804,37.6097,37.3903,37.4195,137200.0
2011-12-02 15:50:00,51.16,51.35,51.06,51.24,245800.0,37.4122,37.5512,37.3391,37.4707,245800.0
2011-12-05 09:30:00,51.99,52.43,51.88,52.21,240600.0,38.0192,38.3409,37.9387,38.1801,240600.0
2011-12-05 09:40:00,52.28,52.28,51.84,51.9,128200.0,38.2312,38.2312,37.9095,37.9534,128200.0
2011-12-05 09:50:00,51.9,52.21,51.88,52.16,121000.0,37.9534,38.1801,37.9387,38.1435,121000.0
2011-12-05 10:00:00,52.13,52.16,51.83,51.87,164200.0,38.1216,38.1435,37.9022,37.9314,164200.0
2011-12-05 10:10:00,51.87,51.95,51.79,51.83,134200.0,37.9314,37.9899,37.8729,37.9022,134200.0
2011-12-05 10:20:00,51.82,51.83,51.58,51.58,208800.0,37.8949,37.9022,37.7194,37.7194,208800.0
2011-12-05 10:30:00,51.59,51.77,51.52,51.52,175400.0,37.7267,37.8583,37.6755,37.6755,175400.0
2011-12-05 10:40:00,51.52,51.59,51.49,51.49,129200.0,37.6755,37.7267,37.6535,37.6535,129200.0
2011-12-05 10:50:00,51.52,51.52,51.26,51.4,204200.0,37.6755,37.6755,37.4853,37.5877,204200.0
2011-12-05 11:00:00,51.41,51.5,51.37,51.48,113800.0,37.595,37.6608,37.5658,37.6462,113800.0
2011-12-05 11:10:00,51.48,51.55,51.38,51.45,98800.0,37.6462,37.6974,37.5731,37.6243,98800.0
2011-12-05 11:20:00,51.45,51.46,51.28,51.46,88800.0,37.6243,37.6316,37.5,37.6316,88800.0
2011-12-05 11:30:00,51.47,51.52,51.35,51.35,116800.0,37.6389,37.6755,37.5512,37.5512,116800.0
2011-12-05 11:40:00,51.34,51.35,51.28,51.29,70200.0,37.5438,37.5512,37.5,37.5073,70200.0
2011-12-05 11:50:00,51.3,51.32,51.14,51.16,106000.0,37.5146,37.5292,37.3976,37.4122,106000.0
2011-12-05 12:00:00,51.17,51.34,51.14,51.25,74600.0,37.4195,37.5438,37.3976,37.478,74600.0
2011-12-05 12:10:00,51.24,51.29,51.2,51.26,53600.0,37.4707,37.5073,37.4415,37.4853,53600.0
2011-12-05 12:20:00,51.27,51.28,51.13,51.13,76200.0,37.4927,37.5,37.3903,37.3903,76200.0
2011-12-05 12:30:00,51.13,51.38,51.13,51.32,64400.0,37.3903,37.5731,37.3903,37.5292,64400.0
2011-12-05 12:40:00,51.32,51.49,51.28,51.49,58200.0,37.5292,37.6535,37.5,37.6535,58200.0
2011-12-05 12:50:00,51.49,51.64,51.47,51.6,102000.0,37.6535,37.7632,37.6389,37.734,102000.0
2011-12-05 13:00:00,51.59,51.64,51.58,51.62,65000.0,37.7267,37.7632,37.7194,37.7486,65000.0
2011-12-05 13:10:00,51.61,51.66,51.57,51.65,47800.0,37.7413,37.7779,37.712,37.7705,47800.0
2011-12-05 13:20:00,51.66,51.71,51.59,51.71,57800.0,37.7779,37.8144,37.7267,37.8144,57800.0
2011-12-05 13:30:00,51.69,51.77,51.64,51.71,45400.0,37.7998,37.8583,37.7632,37.8144,45400.0
2011-12-05 13:40:00,51.71,51.72,51.26,51.27,145000.0,37.8144,37.8217,37.4853,37.4927,145000.0
2011-12-05 13:50:00,51.27,51.4,51.13,51.24,103400.0,37.4927,37.5877,37.3903,37.4707,103400.0
2011-12-05 14:00:00,51.24,51.25,50.95,51.07,88400.0,37.4707,37.478,37.2586,37.3464,88400.0
2011-12-05 14:10:00,51.07,51.21,50.96,51.21,122400.0,37.3464,37.4488,37.266,37.4488,122400.0
2011-12-05 14:20:00,51.2,51.23,50.99,51.14,110400.0,37.4415,37.4634,37.2879,37.3976,110400.0
2011-12-05 14:30:00,51.14,51.27,51.13,51.24,85400.0,37.3976,37.4927,37.3903,37.4707,85400.0
2011-12-05 14:40:00,51.23,51.29,51.13,51.29,71800.0,37.4634,37.5073,37.3903,37.5073,71800.0
2011-12-05 14:50:00,51.29,51.48,51.26,51.45,86800.0,37.5073,37.6462,37.4853,37.6243,86800.0
2011-12-05 15:00:00,51.43,51.45,51.04,51.15,150000.0,37.6097,37.6243,37.3245,37.4049,150000.0
2011-12-05 15:10:00,51.15,51.22,50.78,50.88,142400.0,37.4049,37.4561,37.1343,37.2075,142400.0
2011-12-05 15:20:00,50.88,50.89,50.63,50.7,254600.0,37.2075,37.2148,37.0246,37.0758,254600.0
2011-12-05 15:30:00,50.71,50.85,50.64,50.73,169200.0,37.0831,37.1855,37.0319,37.0978,169200.0
2011-12-05 15:40:00,50.72,50.98,50.62,50.88,233000.0,37.0905,37.2806,37.0173,37.2075,233000.0
2011-12-05 15:50:00,50.88,51.04,50.76,51.03,367800.0,37.2075,37.3245,37.1197,37.3171,367800.0
2011-12-06 09:30:00,51.23,51.73,51.16,51.62,113000.0,37.4634,37.829,37.4122,37.7486,113000.0
2011-12-06 09:40:00,51.63,51.68,51.05,51.12,155000.0,37.7559,37.7925,37.3318,37.383,155000.0
2011-12-06 09:50:00,51.07,51.4,51.04,51.26,70600.0,37.3464,37.5877,37.3245,37.4853,70600.0
2011-12-06 10:00:00,51.3,51.73,51.3,51.64,136600.0,37.5146,37.829,37.5146,37.7632,136600.0
2011-12-06 10:10:00,51.64,51.89,51.54,51.72,159800.0,37.7632,37.946,37.6901,37.8217,159800.0
2011-12-06 10:20:00,51.76,51.99,51.65,51.99,83200.0,37.851,38.0192,37.7705,38.0192,83200.0
2011-12-06 10:30:00,52.0,52.2,51.91,51.92,124800.0,38.0265,38.1727,37.9607,37.968,124800.0
2011-12-06 10:40:00,51.92,51.96,51.68,51.84,85400.0,37.968,37.9972,37.7925,37.9095,85400.0
2011-12-06 10:50:00,51.85,51.86,51.54,51.58,78000.0,37.9168,37.9241,37.6901,37.7194,78000.0
2011-12-06 11:00:00,51.6,51.64,51.45,51.45,175600.0,37.734,37.7632,37.6243,37.6243,175600.0
2011-12-06 11:10:00,51.44,51.66,51.43,51.53,42400.0,37.617,37.7779,37.6097,37.6828,42400.0
2011-12-06 11:20:00,51.55,51.9,51.55,51.76,81800.0,37.6974,37.9534,37.6974,37.851,81800.0
2011-12-06 11:30:00,51.78,51.9,51.73,51.77,92600.0,37.8656,37.9534,37.829,37.8583,92600.0
2011-12-06 11:40:00,51.77,51.87,51.73,51.77,41800.0,37.8583,37.9314,37.829,37.8583,41800.0
2011-12-06 11:50:00,51.77,52.06,51.77,51.92,67400.0,37.8583,38.0704,37.8583,37.968,67400.0
2011-12-06 12:00:00,51.94,51.94,51.7,51.74,75600.0,37.9826,37.9826,37.8071,37.8364,75600.0
2011-12-06 12:10:00,51.74,51.91,51.7,51.8,74000.0,37.8364,37.9607,37.8071,37.8802,74000.0
2011-12-06 12:20:00,51.79,52.06,51.79,52.06,56600.0,37.8729,38.0704,37.8729,38.0704,56600.0
2011-12-06 12:30:00,52.04,52.34,51.98,52.29,112600.0,38.0557,38.2751,38.0119,38.2386,112600.0
2011-12-06 12:40:00,52.27,52.3,52.09,52.13,69000.0,38.2239,38.2459,38.0923,38.1216,69000.0
2011-12-06 12:50:00,52.13,52.22,52.12,52.13,52400.0,38.1216,38.1874,38.1142,38.1216,52400.0
2011-12-06 13:00:00,52.12,52.14,52.04,52.1,53600.0,38.1142,38.1289,38.0557,38.0996,53600.0
2011-12-06 13:10:00,52.12,52.4,52.1,52.4,81800.0,38.1142,38.319,38.0996,38.319,81800.0
2011-12-06 13:20:00,52.4,52.68,52.38,52.59,210400.0,38.319,38.5238,38.3044,38.4579,210400.0
2011-12-06 13:30:00,52.63,52.69,52.59,52.69,76600.0,38.4872,38.5311,38.4579,38.5311,76600.0
2011-12-06 13:40:00,52.67,52.68,52.44,52.48,107200.0,38.5164,38.5238,38.3483,38.3775,107200.0
2011-12-06 13:50:00,52.46,52.6,52.44,52.45,84800.0,38.3629,38.4653,38.3483,38.3556,84800.0
2011-12-06 14:00:00,52.49,52.5,52.37,52.45,37000.0,38.3848,38.3921,38.2971,38.3556,37000.0
2011-12-06 14:10:00,52.47,52.57,52.37,52.51,64000.0,38.3702,38.4433,38.2971,38.3994,64000.0
2011-12-06 14:20:00,52.5,52.53,52.37,52.52,97000.0,38.3921,38.4141,38.2971,38.4068,97000.0
2011-12-06 14:30:00,52.5,52.69,52.49,52.67,76600.0,38.3921,38.5311,38.3848,38.5164,76600.0
2011-12-06 14:40:00,52.7,52.8,52.68,52.8,123400.0,38.5384,38.6115,38.5238,38.6115,123400.0
2011-12-06 14:50:00,52.8,53.1,52.77,52.92,208200.0,38.6115,38.8309,38.5896,38.6993,208200.0
2011-12-06 15:00:00,52.92,53.02,52.84,52.87,95400.0,38.6993,38.7724,38.6408,38.6627,95400.0
2011-12-06 15:10:00,52.88,53.1,52.87,52.93,90200.0,38.67,38.8309,38.6627,38.7066,90200.0
2011-12-06 15:20:00,52.92,53.01,52.65,52.67,108400.0,38.6993,38.7651,38.5018,38.5164,108400.0
2011-12-06 15:30:00,52.68,52.85,52.68,52.78,93400.0,38.5238,38.6481,38.5238,38.5969,93400.0
2011-12-06 15:40:00,52.79,52.87,52.51,52.55,203400.0,38.6042,38.6627,38.3994,38.4287,203400.0
2011-12-06 15:50:00,52.55,52.59,52.38,52.45,262200.0,38.4287,38.4579,38.3044,38.3556,262200.0
2011-12-07 09:30:00,52.06,52.15,51.54,51.7,117000.0,38.0704,38.1362,37.6901,37.8071,117000.0
2011-12-07 09:40:00,51.7,51.72,51.46,51.65,87400.0,37.8071,37.8217,37.6316,37.7705,87400.0
2011-12-07 09:50:00,51.65,51.88,51.63,51.83,67600.0,37.7705,37.9387,37.7559,37.9022,67600.0
2011-12-07 10:00:00,51.81,51.87,51.53,51.53,90000.0,37.8875,37.9314,37.6828,37.6828,90000.0
2011-12-07 10:10:00,51.59,51.71,51.52,51.57,60800.0,37.7267,37.8144,37.6755,37.712,60800.0
2011-12-07 10:20:00,51.53,51.6,51.28,51.48,126800.0,37.6828,37.734,37.5,37.6462,126800.0
2011-12-07 10:30:00,51.45,51.45,51.29,51.35,80000.0,37.6243,37.6243,37.5073,37.5512,80000.0
2011-12-07 10:40:00,51.35,51.4,51.2,51.38,100600.0,37.5512,37.5877,37.4415,37.5731,100600.0
2011-12-07 10:50:00,51.38,51.38,51.02,51.13,64400.0,37.5731,37.5731,37.3098,37.3903,64400.0
2011-12-07 11:00:00,51.13,51.38,51.09,51.3,74400.0,37.3903,37.5731,37.361,37.5146,74400.0
2011-12-07 11:10:00,51.29,51.31,51.18,51.27,75400.0,37.5073,37.5219,37.4268,37.4927,75400.0
2011-12-07 11:20:00,51.26,51.46,51.21,51.41,68800.0,37.4853,37.6316,37.4488,37.595,68800.0
2011-12-07 11:30:00,51.45,51.46,51.29,51.31,75000.0,37.6243,37.6316,37.5073,37.5219,75000.0
2011-12-07 11:40:00,51.33,51.37,51.24,51.27,85800.0,37.5365,37.5658,37.4707,37.4927,85800.0
2011-12-07 11:50:00,51.27,51.36,51.24,51.35,37200.0,37.4927,37.5585,37.4707,37.5512,37200.0
2011-12-07 12:00:00,51.37,51.48,51.31,51.36,133400.0,37.5658,37.6462,37.5219,37.5585,133400.0
2011-12-07 12:10:00,51.37,52.12,51.33,51.37,160400.0,37.5658,38.1142,37.5365,37.5658,160400.0
2011-12-07 12:20:00,51.36,51.74,51.36,51.7,131600.0,37.5585,37.8364,37.5585,37.8071,131600.0
2011-12-07 12:30:00,51.7,51.72,51.57,51.63,110600.0,37.8071,37.8217,37.712,37.7559,110600.0
2011-12-07 12:40:00,51.63,51.76,51.61,51.66,84200.0,37.7559,37.851,37.7413,37.7779,84200.0
2011-12-07 12:50:00,51.64,51.75,51.63,51.71,53000.0,37.7632,37.8437,37.7559,37.8144,53000.0
2011-12-07 13:00:00,51.69,51.71,51.5,51.5,54400.0,37.7998,37.8144,37.6608,37.6608,54400.0
2011-12-07 13:10:00,51.5,51.54,51.38,51.54,54600.0,37.6608,37.6901,37.5731,37.6901,54600.0
2011-12-07 13:20:00,51.54,51.65,51.51,51.62,34600.0,37.6901,37.7705,37.6682,37.7486,34600.0
2011-12-07 13:30:00,51.6,51.63,51.52,51.54,39200.0,37.734,37.7559,37.6755,37.6901,39200.0
2011-12-07 13:40:00,51.52,51.54,51.26,51.31,43600.0,37.6755,37.6901,37.4853,37.5219,43600.0
2011-12-07 13:50:00,51.29,51.36,51.17,51.29,113800.0,37.5073,37.5585,37.4195,37.5073,113800.0
2011-12-07 14:00:00,51.31,51.33,51.1,51.15,74200.0,37.5219,37.5365,37.3683,37.4049,74200.0
2011-12-07 14:10:00,51.13,51.2,51.09,51.12,59800.0,37.3903,37.4415,37.361,37.383,59800.0
2011-12-07 14:20:00,51.12,51.19,51.07,51.17,97800.0,37.383,37.4342,37.3464,37.4195,97800.0
2011-12-07 14:30:00,51.16,51.19,51.05,51.16,67200.0,37.4122,37.4342,37.3318,37.4122,67200.0
2011-12-07 14:40:00,51.16,51.23,50.95,50.99,150400.0,37.4122,37.4634,37.2586,37.2879,150400.0
2011-12-07 14:50:00,50.99,51.05,50.88,50.96,94000.0,37.2879,37.3318,37.2075,37.266,94000.0
2011-12-07 15:00:00,50.94,51.02,50.92,50.93,81200.0,37.2513,37.3098,37.2367,37.244,81200.0
2011-12-07 15:10:00,50.91,51.13,50.83,51.1,98000.0,37.2294,37.3903,37.1709,37.3683,98000.0
2011-12-07 15:20:00,51.09,51.41,51.09,51.35,130800.0,37.361,37.595,37.361,37.5512,130800.0
2011-12-07 15:30:00,51.38,51.74,51.34,51.74,127600.0,37.5731,37.8364,37.5438,37.8364,127600.0
2011-12-07 15:40:00,51.74,52.02,51.72,51.85,240600.0,37.8364,38.0411,37.8217,37.9168,240600.0
2011-12-07 15:50:00,51.86,51.87,51.46,51.55,402400.0,37.9241,37.9314,37.6316,37.6974,402400.0
2011-12-08 09:30:00,51.27,51.43,51.0,51.38,131600.0,37.4927,37.6097,37.2952,37.5731,131600.0
2011-12-08 09:40:00,51.29,52.21,51.26,52.19,233400.0,37.5073,38.1801,37.4853,38.1654,233400.0
2011-12-08 09:50:00,52.16,52.29,51.76,51.76,179800.0,38.1435,38.2386,37.851,37.851,179800.0
2011-12-08 10:00:00,51.76,51.78,51.25,51.25,82200.0,37.851,37.8656,37.478,37.478,82200.0
2011-12-08 10:10:00,51.26,51.52,51.13,51.13,63600.0,37.4853,37.6755,37.3903,37.3903,63600.0
2011-12-08 10:20:00,51.13,51.18,50.94,51.01,112400.0,37.3903,37.4268,37.2513,37.3025,112400.0
2011-12-08 10:30:00,51.04,51.35,51.03,51.24,120200.0,37.3245,37.5512,37.3171,37.4707,120200.0
2011-12-08 10:40:00,51.24,51.35,51.05,51.26,91600.0,37.4707,37.5512,37.3318,37.4853,91600.0
2011-12-08 10:50:00,51.28,51.34,50.96,50.96,116800.0,37.5,37.5438,37.266,37.266,116800.0
2011-12-08 11:00:00,50.96,51.04,50.73,50.74,101200.0,37.266,37.3245,37.0978,37.1051,101200.0
2011-12-08 11:10:00,50.74,50.76,50.56,50.63,91000.0,37.1051,37.1197,36.9734,37.0246,91000.0
2011-12-08 11:20:00,50.67,50.88,50.63,50.74,157800.0,37.0539,37.2075,37.0246,37.1051,157800.0
2011-12-08 11:30:00,50.71,50.83,50.63,50.63,116200.0,37.0831,37.1709,37.0246,37.0246,116200.0
2011-12-08 11:40:00,50.63,50.77,50.51,50.76,138800.0,37.0246,37.127,36.9369,37.1197,138800.0
2011-12-08 11:50:00,50.76,50.81,50.71,50.81,101000.0,37.1197,37.1563,37.0831,37.1563,101000.0
2011-12-08 12:00:00,50.83,50.86,50.6,50.86,132800.0,37.1709,37.1928,37.0027,37.1928,132800.0
2011-12-08 12:10:00,50.85,51.01,50.84,50.96,106200.0,37.1855,37.3025,37.1782,37.266,106200.0
2011-12-08 12:20:00,50.98,51.0,50.76,50.8,128000.0,37.2806,37.2952,37.1197,37.149,128000.0
2011-12-08 12:30:00,50.79,50.82,50.68,50.72,42200.0,37.1416,37.1636,37.0612,37.0905,42200.0
2011-12-08 12:40:00,50.73,50.83,50.66,50.72,48800.0,37.0978,37.1709,37.0466,37.0905,48800.0
2011-12-08 12:50:00,50.73,50.76,50.57,50.58,52400.0,37.0978,37.1197,36.9808,36.9881,52400.0
2011-12-08 13:00:00,50.57,50.6,50.29,50.35,66000.0,36.9808,37.0027,36.776,36.8199,66000.0
2011-12-08 13:10:00,50.35,50.38,50.18,50.35,106000.0,36.8199,36.8418,36.6956,36.8199,106000.0
2011-12-08 13:20:00,50.34,50.46,50.31,50.45,77000.0,36.8126,36.9003,36.7906,36.893,77000.0
2011-12-08 13:30:00,50.4,50.47,50.35,50.45,47600.0,36.8564,36.9076,36.8199,36.893,47600.0
2011-12-08 13:40:00,50.44,50.6,50.43,50.52,88600.0,36.8857,37.0027,36.8784,36.9442,88600.0
2011-12-08 13:50:00,50.52,50.69,50.49,50.63,55800.0,36.9442,37.0685,36.9223,37.0246,55800.0
2011-12-08 14:00:00,50.6,50.6,50.34,50.51,43400.0,37.0027,37.0027,36.8126,36.9369,43400.0
2011-12-08 14:10:00,50.51,50.68,50.49,50.63,83000.0,36.9369,37.0612,36.9223,37.0246,83000.0
2011-12-08 14:20:00,50.62,50.67,50.49,50.54,53200.0,37.0173,37.0539,36.9223,36.9588,53200.0
2011-12-08 14:30:00,50.52,50.52,50.33,50.33,62200.0,36.9442,36.9442,36.8053,36.8053,62200.0
2011-12-08 14:40:00,50.33,50.42,50.24,50.27,81800.0,36.8053,36.8711,36.7394,36.7614,81800.0
2011-12-08 14:50:00,50.3,50.3,50.07,50.2,108000.0,36.7833,36.7833,36.6151,36.7102,108000.0
2011-12-08 15:00:00,50.19,50.27,50.1,50.1,157000.0,36.7029,36.7614,36.6371,36.6371,157000.0
2011-12-08 15:10:00,50.1,50.6,50.1,50.57,166600.0,36.6371,37.0027,36.6371,36.9808,166600.0
2011-12-08 15:20:00,50.6,50.72,50.47,50.63,164000.0,37.0027,37.0905,36.9076,37.0246,164000.0
2011-12-08 15:30:00,50.63,50.91,50.59,50.72,215600.0,37.0246,37.2294,36.9954,37.0905,215600.0
2011-12-08 15:40:00,50.69,50.7,50.31,50.37,353000.0,37.0685,37.0758,36.7906,36.8345,353000.0
2011-12-08 15:50:00,50.37,50.39,50.12,50.31,429200.0,36.8345,36.8491,36.6517,36.7906,429200.0
2011-12-09 09:30:00,50.24,51.2,50.24,51.11,166000.0,36.7394,37.4415,36.7394,37.3757,166000.0
2011-12-09 09:40:00,51.17,51.27,50.96,51.19,225000.0,37.4195,37.4927,37.266,37.4342,225000.0
2011-12-09 09:50:00,51.22,51.59,51.15,51.48,220200.0,37.4561,37.7267,37.4049,37.6462,220200.0
2011-12-09 10:00:00,51.5,52.01,51.5,51.73,253800.0,37.6608,38.0338,37.6608,37.829,253800.0
2011-12-09 10:10:00,51.69,51.85,51.45,51.54,184200.0,37.7998,37.9168,37.6243,37.6901,184200.0
2011-12-09 10:20:00,51.55,51.64,51.41,51.62,150800.0,37.6974,37.7632,37.595,37.7486,150800.0
2011-12-09 10:30:00,51.63,51.69,51.24,51.28,102600.0,37.7559,37.7998,37.4707,37.5,102600.0
2011-12-09 10:40:00,51.28,51.58,51.15,51.54,170200.0,37.5,37.7194,37.4049,37.6901,170200.0
2011-12-09 10:50:00,51.54,51.85,51.44,51.79,77000.0,37.6901,37.9168,37.617,37.8729,77000.0
2011-12-09 11:00:00,51.77,51.8,51.58,51.64,118600.0,37.8583,37.8802,37.7194,37.7632,118600.0
2011-12-09 11:10:00,51.66,51.72,51.57,51.66,32400.0,37.7779,37.8217,37.712,37.7779,32400.0
2011-12-09 11:20:00,51.66,51.78,51.63,51.75,94600.0,37.7779,37.8656,37.7559,37.8437,94600.0
2011-12-09 11:30:00,51.75,51.84,51.68,51.72,51600.0,37.8437,37.9095,37.7925,37.8217,51600.0
2011-12-09 11:40:00,51.75,51.91,51.63,51.66,48800.0,37.8437,37.9607,37.7559,37.7779,48800.0
2011-12-09 11:50:00,51.66,51.71,51.63,51.69,34400.0,37.7779,37.8144,37.7559,37.7998,34400.0
2011-12-09 12:00:00,51.69,51.81,51.67,51.8,42200.0,37.7998,37.8875,37.7852,37.8802,42200.0
2011-12-09 12:10:00,51.82,51.99,51.79,51.99,62600.0,37.8949,38.0192,37.8729,38.0192,62600.0
2011-12-09 12:20:00,51.98,52.05,51.88,51.92,91000.0,38.0119,38.0631,37.9387,37.968,91000.0
2011-12-09 12:30:00,51.91,52.21,51.88,52.12,450200.0,37.9607,38.1801,37.9387,38.1142,450200.0
2011-12-09 12:40:00,52.11,52.15,52.04,52.1,323200.0,38.1069,38.1362,38.0557,38.0996,323200.0
2011-12-09 12:50:00,52.1,52.1,51.89,51.9,58600.0,38.0996,38.0996,37.946,37.9534,58600.0
2011-12-09 13:00:00,51.91,51.95,51.57,51.58,179400.0,37.9607,37.9899,37.712,37.7194,179400.0
2011-12-09 13:10:00,51.58,51.65,51.56,51.63,137000.0,37.7194,37.7705,37.7047,37.7559,137000.0
2011-12-09 13:20:00,51.64,51.64,51.5,51.5,77200.0,37.7632,37.7632,37.6608,37.6608,77200.0
2011-12-09 13:30:00,51.52,51.68,51.51,51.66,91600.0,37.6755,37.7925,37.6682,37.7779,91600.0
2011-12-09 13:40:00,51.66,51.74,51.63,51.69,117000.0,37.7779,37.8364,37.7559,37.7998,117000.0
2011-12-09 13:50:00,51.71,51.74,51.57,51.63,143200.0,37.8144,37.8364,37.712,37.7559,143200.0
2011-12-09 14:00:00,51.62,51.69,51.6,51.62,115400.0,37.7486,37.7998,37.734,37.7486,115400.0
2011-12-09 14:10:00,51.65,51.71,51.56,51.67,100400.0,37.7705,37.8144,37.7047,37.7852,100400.0
2011-12-09 14:20:00,51.67,51.77,51.6,51.74,94800.0,37.7852,37.8583,37.734,37.8364,94800.0
2011-12-09 14:30:00,51.74,51.79,51.7,51.71,162000.0,37.8364,37.8729,37.8071,37.8144,162000.0
2011-12-09 14:40:00,51.74,51.74,51.65,51.69,132400.0,37.8364,37.8364,37.7705,37.7998,132400.0
2011-12-09 14:50:00,51.7,51.8,51.65,51.68,101600.0,37.8071,37.8802,37.7705,37.7925,101600.0
2011-12-09 15:00:00,51.7,51.73,51.58,51.7,88800.0,37.8071,37.829,37.7194,37.8071,88800.0
2011-12-09 15:10:00,51.72,51.81,51.7,51.72,47600.0,37.8217,37.8875,37.8071,37.8217,47600.0
2011-12-09 15:20:00,51.72,51.91,51.72,51.88,158600.0,37.8217,37.9607,37.8217,37.9387,158600.0
2011-12-09 15:30:00,51.87,52.05,51.84,52.04,250000.0,37.9314,38.0631,37.9095,38.0557,250000.0
2011-12-09 15:40:00,52.03,52.19,51.79,51.79,183200.0,38.0484,38.1654,37.8729,37.8729,183200.0
2011-12-09 15:50:00,51.79,52.03,51.79,51.88,295200.0,37.8729,38.0484,37.8729,37.9387,295200.0
2011-12-12 09:30:00,51.05,51.13,50.49,50.79,132600.0,37.3318,37.3903,36.9223,37.1416,132600.0
2011-12-12 09:40:00,50.81,50.92,50.67,50.74,63600.0,37.1563,37.2367,37.0539,37.1051,63600.0
2011-12-12 09:50:00,50.66,50.81,50.26,50.35,66800.0,37.0466,37.1563,36.7541,36.8199,66800.0
2011-12-12 10:00:00,50.34,50.38,50.06,50.21,86000.0,36.8126,36.8418,36.6078,36.7175,86000.0
2011-12-12 10:10:00,50.2,50.23,49.91,49.97,99200.0,36.7102,36.7321,36.4981,36.542,99200.0
2011-12-12 10:20:00,49.93,50.1,49.85,50.08,89400.0,36.5127,36.6371,36.4542,36.6224,89400.0
2011-12-12 10:30:00,50.07,50.18,50.01,50.1,107400.0,36.6151,36.6956,36.5712,36.6371,107400.0
2011-12-12 10:40:00,50.12,50.26,50.02,50.19,105800.0,36.6517,36.7541,36.5786,36.7029,105800.0
2011-12-12 10:50:00,50.19,50.48,50.13,50.43,269200.0,36.7029,36.9149,36.659,36.8784,269200.0
2011-12-12 11:00:00,50.38,50.59,50.37,50.49,79400.0,36.8418,36.9954,36.8345,36.9223,79400.0
2011-12-12 11:10:00,50.47,50.54,50.38,50.44,113000.0,36.9076,36.9588,36.8418,36.8857,113000.0
2011-12-12 11:20:00,50.42,50.45,50.31,50.32,111200.0,36.8711,36.893,36.7906,36.7979,111200.0
2011-12-12 11:30:00,50.36,50.43,50.27,50.32,53200.0,36.8272,36.8784,36.7614,36.7979,53200.0
2011-12-12 11:40:00,50.33,50.33,49.95,49.95,93600.0,36.8053,36.8053,36.5274,36.5274,93600.0
2011-12-12 11:50:00,49.97,50.01,49.72,49.83,123000.0,36.542,36.5712,36.3592,36.4396,123000.0
2011-12-12 12:00:00,49.82,49.85,49.75,49.82,77400.0,36.4323,36.4542,36.3811,36.4323,77400.0
2011-12-12 12:10:00,49.81,49.93,49.79,49.85,79000.0,36.425,36.5127,36.4104,36.4542,79000.0
2011-12-12 12:20:00,49.83,49.91,49.77,49.83,33000.0,36.4396,36.4981,36.3957,36.4396,33000.0
2011-12-12 12:30:00,49.84,49.87,49.8,49.83,45400.0,36.4469,36.4689,36.4177,36.4396,45400.0
2011-12-12 12:40:00,49.82,49.88,49.79,49.81,32800.0,36.4323,36.4762,36.4104,36.425,32800.0
2011-12-12 12:50:00,49.85,49.9,49.82,49.82,50200.0,36.4542,36.4908,36.4323,36.4323,50200.0
2011-12-12 13:00:00,49.84,49.87,49.67,49.67,42000.0,36.4469,36.4689,36.3226,36.3226,42000.0
2011-12-12 13:10:00,49.66,49.72,49.62,49.66,40800.0,36.3153,36.3592,36.286,36.3153,40800.0
2011-12-12 13:20:00,49.64,49.75,49.64,49.7,81400.0,36.3007,36.3811,36.3007,36.3445,81400.0
2011-12-12 13:30:00,49.69,49.71,49.58,49.6,95800.0,36.3372,36.3519,36.2568,36.2714,95800.0
2011-12-12 13:40:00,49.6,49.72,49.59,49.69,107200.0,36.2714,36.3592,36.2641,36.3372,107200.0
2011-12-12 13:50:00,49.7,49.72,49.6,49.6,35800.0,36.3445,36.3592,36.2714,36.2714,35800.0
2011-12-12 14:00:00,49.6,49.75,49.6,49.63,108600.0,36.2714,36.3811,36.2714,36.2934,108600.0
2011-12-12 14:10:00,49.65,49.82,49.61,49.81,60000.0,36.308,36.4323,36.2787,36.425,60000.0
2011-12-12 14:20:00,49.81,50.02,49.79,50.0,140200.0,36.425,36.5786,36.4104,36.5639,140200.0
2011-12-12 14:30:00,50.0,50.05,49.85,49.85,56400.0,36.5639,36.6005,36.4542,36.4542,56400.0
2011-12-12 14:40:00,49.85,50.02,49.83,49.99,42200.0,36.4542,36.5786,36.4396,36.5566,42200.0
2011-12-12 14:50:00,50.0,50.23,49.97,50.21,70000.0,36.5639,36.7321,36.542,36.7175,70000.0
2011-12-12 15:00:00,50.23,50.24,49.94,49.99,79200.0,36.7321,36.7394,36.5201,36.5566,79200.0
2011-12-12 15:10:00,50.02,50.04,49.95,50.03,71200.0,36.5786,36.5932,36.5274,36.5859,71200.0
2011-12-12 15:20:00,50.03,50.2,49.92,50.18,90000.0,36.5859,36.7102,36.5054,36.6956,90000.0
2011-12-12 15:30:00,50.16,50.52,50.1,50.52,144600.0,36.6809,36.9442,36.6371,36.9442,144600.0
2011-12-12 15:40:00,50.52,50.65,50.24,50.38,185200.0,36.9442,37.0393,36.7394,36.8418,185200.0
2011-12-12 15:50:00,50.38,50.6,50.33,50.54,433600.0,36.8418,37.0027,36.8053,36.9588,433600.0
2011-12-13 09:30:00,50.88,51.18,50.68,50.77,189200.0,37.2075,37.4268,37.0612,37.127,189200.0
2011-12-13 09:40:00,50.74,51.42,50.68,51.4,177000.0,37.1051,37.6023,37.0612,37.5877,177000.0
2011-12-13 09:50:00,51.42,51.57,51.34,51.42,119400.0,37.6023,37.712,37.5438,37.6023,119400.0
2011-12-13 10:00:00,51.43,51.53,51.38,51.43,102000.0,37.6097,37.6828,37.5731,37.6097,102000.0
2011-12-13 10:10:00,51.43,51.52,51.38,51.46,343600.0,37.6097,37.6755,37.5731,37.6316,343600.0
2011-12-13 10:20:00,51.47,51.53,50.95,50.95,118400.0,37.6389,37.6828,37.2586,37.2586,118400.0
2011-12-13 10:30:00,50.94,51.34,50.85,50.9,224200.0,37.2513,37.5438,37.1855,37.2221,224200.0
2011-12-13 10:40:00,50.89,50.89,50.52,50.58,127800.0,37.2148,37.2148,36.9442,36.9881,127800.0
2011-12-13 10:50:00,50.59,50.79,50.56,50.62,158800.0,36.9954,37.1416,36.9734,37.0173,158800.0
2011-12-13 11:00:00,50.6,50.6,50.13,50.2,134000.0,37.0027,37.0027,36.659,36.7102,134000.0
2011-12-13 11:10:00,50.23,50.53,50.19,50.52,136800.0,36.7321,36.9515,36.7029,36.9442,136800.0
2011-12-13 11:20:00,50.52,50.75,50.52,50.55,87800.0,36.9442,37.1124,36.9442,36.9661,87800.0
2011-12-13 11:30:00,50.55,50.68,50.51,50.62,65200.0,36.9661,37.0612,36.9369,37.0173,65200.0
2011-12-13 11:40:00,50.6,50.6,50.46,50.58,37000.0,37.0027,37.0027,36.9003,36.9881,37000.0
2011-12-13 11:50:00,50.56,50.6,50.45,50.49,103400.0,36.9734,37.0027,36.893,36.9223,103400.0
2011-12-13 12:00:00,50.52,50.56,50.39,50.45,41200.0,36.9442,36.9734,36.8491,36.893,41200.0
2011-12-13 12:10:00,50.46,50.48,50.38,50.38,45800.0,36.9003,36.9149,36.8418,36.8418,45800.0
2011-12-13 12:20:00,50.37,50.37,50.19,50.2,61200.0,36.8345,36.8345,36.7029,36.7102,61200.0
2011-12-13 12:30:00,50.2,50.3,50.07,50.1,33400.0,36.7102,36.7833,36.6151,36.6371,33400.0
2011-12-13 12:40:00,50.1,50.13,49.95,50.11,138800.0,36.6371,36.659,36.5274,36.6444,138800.0
2011-12-13 12:50:00,50.12,50.23,50.06,50.19,95000.0,36.6517,36.7321,36.6078,36.7029,95000.0
2011-12-13 13:00:00,50.17,50.2,50.04,50.1,66600.0,36.6882,36.7102,36.5932,36.6371,66600.0
2011-12-13 13:10:00,50.1,50.35,50.1,50.33,56000.0,36.6371,36.8199,36.6371,36.8053,56000.0
2011-12-13 13:20:00,50.34,50.35,50.2,50.24,53400.0,36.8126,36.8199,36.7102,36.7394,53400.0
2011-12-13 13:30:00,50.23,50.37,50.19,50.27,42600.0,36.7321,36.8345,36.7029,36.7614,42600.0
2011-12-13 13:40:00,50.26,50.38,50.18,50.19,61600.0,36.7541,36.8418,36.6956,36.7029,61600.0
2011-12-13 13:50:00,50.18,50.34,50.18,50.34,34000.0,36.6956,36.8126,36.6956,36.8126,34000.0
2011-12-13 14:00:00,50.35,50.54,50.34,50.43,55200.0,36.8199,36.9588,36.8126,36.8784,55200.0
2011-12-13 14:10:00,50.42,50.43,49.98,49.98,231000.0,36.8711,36.8784,36.5493,36.5493,231000.0
2011-12-13 14:20:00,49.98,50.08,49.75,49.97,264200.0,36.5493,36.6224,36.3811,36.542,264200.0
2011-12-13 14:30:00,50.0,50.05,49.69,49.74,212600.0,36.5639,36.6005,36.3372,36.3738,212600.0
2011-12-13 14:40:00,49.72,49.92,49.66,49.76,105000.0,36.3592,36.5054,36.3153,36.3884,105000.0
2011-12-13 14:50:00,49.76,50.02,49.74,49.96,41600.0,36.3884,36.5786,36.3738,36.5347,41600.0
2011-12-13 15:00:00,49.93,50.02,49.88,49.88,72000.0,36.5127,36.5786,36.4762,36.4762,72000.0
2011-12-13 15:10:00,49.88,49.91,49.31,49.32,163200.0,36.4762,36.4981,36.0593,36.0667,163200.0
2011-12-13 15:20:00,49.34,49.34,48.76,48.84,505400.0,36.0813,36.0813,35.6571,35.7156,505400.0
2011-12-13 15:30:00,48.84,48.95,48.58,48.82,277000.0,35.7156,35.7961,35.5255,35.701,277000.0
2011-12-13 15:40:00,48.84,49.18,48.79,49.15,197200.0,35.7156,35.9643,35.6791,35.9423,197200.0
2011-12-13 15:50:00,49.13,49.31,48.88,49.24,483200.0,35.9277,36.0593,35.7449,36.0082,483200.0
2011-12-14 09:30:00,48.49,48.53,48.18,48.31,220400.0,35.4597,35.489,35.233,35.3281,220400.0
2011-12-14 09:40:00,48.33,48.5,47.73,47.82,242600.0,35.3427,35.467,34.9039,34.9697,242600.0
2011-12-14 09:50:00,47.83,48.22,47.77,48.04,199400.0,34.9771,35.2623,34.9332,35.1306,199400.0
2011-12-14 10:00:00,48.05,48.05,47.87,47.88,114000.0,35.1379,35.1379,35.0063,35.0136,114000.0
2011-12-14 10:10:00,47.87,47.9,47.62,47.9,123400.0,35.0063,35.0282,34.8235,35.0282,123400.0
2011-12-14 10:20:00,47.92,48.02,47.74,48.02,129000.0,35.0429,35.116,34.9112,35.116,129000.0
2011-12-14 10:30:00,48.0,48.03,47.79,47.91,137400.0,35.1014,35.1233,34.9478,35.0356,137400.0
2011-12-14 10:40:00,47.92,48.01,47.74,47.82,165800.0,35.0429,35.1087,34.9112,34.9697,165800.0
2011-12-14 10:50:00,47.84,47.88,47.51,47.53,151800.0,34.9844,35.0136,34.743,34.7577,151800.0
2011-12-14 11:00:00,47.53,47.58,47.2,47.23,225600.0,34.7577,34.7942,34.5164,34.5383,225600.0
2011-12-14 11:10:00,47.27,47.27,46.82,46.91,266000.0,34.5675,34.5675,34.2385,34.3043,266000.0
2011-12-14 11:20:00,46.92,46.95,46.72,46.88,326200.0,34.3116,34.3335,34.1653,34.2823,326200.0
2011-12-14 11:30:00,46.89,46.89,46.58,46.67,202600.0,34.2897,34.2897,34.063,34.1288,202600.0
2011-12-14 11:40:00,46.67,47.02,46.67,47.01,152600.0,34.1288,34.3847,34.1288,34.3774,152600.0
2011-12-14 11:50:00,47.0,47.02,46.85,46.96,167000.0,34.3701,34.3847,34.2604,34.3408,167000.0
2011-12-14 12:00:00,46.94,46.99,46.88,46.99,113800.0,34.3262,34.3628,34.2823,34.3628,113800.0
2011-12-14 12:10:00,46.99,47.27,46.97,47.12,115200.0,34.3628,34.5675,34.3482,34.4578,115200.0
2011-12-14 12:20:00,47.1,47.11,46.82,46.87,461800.0,34.4432,34.4505,34.2385,34.275,461800.0
2011-12-14 12:30:00,46.87,47.18,46.87,47.05,125600.0,34.275,34.5017,34.275,34.4067,125600.0
2011-12-14 12:40:00,47.05,47.2,46.88,46.99,254600.0,34.4067,34.5164,34.2823,34.3628,254600.0
2011-12-14 12:50:00,46.98,47.07,46.91,47.07,81400.0,34.3555,34.4213,34.3043,34.4213,81400.0
2011-12-14 13:00:00,47.08,47.22,47.02,47.03,138000.0,34.4286,34.531,34.3847,34.392,138000.0
2011-12-14 13:10:00,47.02,47.24,46.99,47.13,193800.0,34.3847,34.5456,34.3628,34.4652,193800.0
2011-12-14 13:20:00,47.13,47.44,47.13,47.38,286000.0,34.4652,34.6919,34.4652,34.648,286000.0
2011-12-14 13:30:00,47.36,47.57,47.24,47.56,260200.0,34.6334,34.7869,34.5456,34.7796,260200.0
2011-12-14 13:40:00,47.58,47.58,47.43,47.48,158600.0,34.7942,34.7942,34.6845,34.7211,158600.0
2011-12-14 13:50:00,47.45,47.47,47.2,47.21,176200.0,34.6992,34.7138,34.5164,34.5237,176200.0
2011-12-14 14:00:00,47.23,47.23,47.05,47.06,211800.0,34.5383,34.5383,34.4067,34.414,211800.0
2011-12-14 14:10:00,47.04,47.22,46.98,47.18,166400.0,34.3993,34.531,34.3555,34.5017,166400.0
2011-12-14 14:20:00,47.18,47.48,47.08,47.4,186600.0,34.5017,34.7211,34.4286,34.6626,186600.0
2011-12-14 14:30:00,47.4,47.42,46.89,46.91,225200.0,34.6626,34.6772,34.2897,34.3043,225200.0
2011-12-14 14:40:00,46.95,47.17,46.85,47.13,201800.0,34.3335,34.4944,34.2604,34.4652,201800.0
2011-12-14 14:50:00,47.14,47.15,46.84,46.87,150600.0,34.4725,34.4798,34.2531,34.275,150600.0
2011-12-14 15:00:00,46.87,47.02,46.82,46.85,217600.0,34.275,34.3847,34.2385,34.2604,217600.0
2011-12-14 15:10:00,46.85,47.16,46.82,47.09,324800.0,34.2604,34.4871,34.2385,34.4359,324800.0
2011-12-14 15:20:00,47.09,47.09,46.79,47.0,224000.0,34.4359,34.4359,34.2165,34.3701,224000.0
2011-12-14 15:30:00,46.99,47.04,46.63,46.63,371400.0,34.3628,34.3993,34.0995,34.0995,371400.0
2011-12-14 15:40:00,46.64,46.77,46.58,46.74,580600.0,34.1068,34.2019,34.063,34.18,580600.0
2011-12-14 15:50:00,46.72,46.83,46.56,46.57,807600.0,34.1653,34.2458,34.0483,34.0556,807600.0
2011-12-15 09:30:00,47.28,47.58,47.0,47.0,234200.0,34.5749,34.7942,34.3701,34.3701,234200.0
2011-12-15 09:40:00,46.97,47.05,46.81,47.05,135600.0,34.3482,34.4067,34.2312,34.4067,135600.0
2011-12-15 09:50:00,46.99,47.17,46.78,46.99,98200.0,34.3628,34.4944,34.2092,34.3628,98200.0
2011-12-15 10:00:00,46.98,47.15,46.58,46.65,180000.0,34.3555,34.4798,34.063,34.1141,180000.0
2011-12-15 10:10:00,46.66,46.99,46.51,46.99,190600.0,34.1215,34.3628,34.0118,34.3628,190600.0
2011-12-15 10:20:00,46.99,47.37,46.99,47.24,226000.0,34.3628,34.6407,34.3628,34.5456,226000.0
2011-12-15 10:30:00,47.26,47.34,47.0,47.05,166000.0,34.5602,34.6187,34.3701,34.4067,166000.0
2011-12-15 10:40:00,47.02,47.33,46.88,47.27,301800.0,34.3847,34.6114,34.2823,34.5675,301800.0
2011-12-15 10:50:00,47.27,47.47,47.13,47.41,192000.0,34.5675,34.7138,34.4652,34.6699,192000.0
2011-12-15 11:00:00,47.43,47.74,47.41,47.57,121200.0,34.6845,34.9112,34.6699,34.7869,121200.0
2011-12-15 11:10:00,47.57,47.74,47.57,47.74,115200.0,34.7869,34.9112,34.7869,34.9112,115200.0
2011-12-15 11:20:00,47.75,47.78,47.52,47.57,171000.0,34.9186,34.9405,34.7504,34.7869,171000.0
2011-12-15 11:30:00,47.57,47.65,47.55,47.63,93000.0,34.7869,34.8454,34.7723,34.8308,93000.0
2011-12-15 11:40:00,47.63,47.73,47.59,47.65,103000.0,34.8308,34.9039,34.8015,34.8454,103000.0
2011-12-15 11:50:00,47.62,47.62,47.47,47.55,121000.0,34.8235,34.8235,34.7138,34.7723,121000.0
2011-12-15 12:00:00,47.55,47.56,47.43,47.48,111400.0,34.7723,34.7796,34.6845,34.7211,111400.0
2011-12-15 12:10:00,47.48,47.59,47.43,47.57,104600.0,34.7211,34.8015,34.6845,34.7869,104600.0
2011-12-15 12:20:00,47.58,47.6,47.47,47.51,175800.0,34.7942,34.8089,34.7138,34.743,175800.0
2011-12-15 12:30:00,47.49,47.55,47.3,47.38,96000.0,34.7284,34.7723,34.5895,34.648,96000.0
2011-12-15 12:40:00,47.38,47.47,47.28,47.38,72000.0,34.648,34.7138,34.5749,34.648,72000.0
2011-12-15 12:50:00,47.38,47.38,47.13,47.21,68400.0,34.648,34.648,34.4652,34.5237,68400.0
2011-12-15 13:00:00,47.22,47.3,47.2,47.29,59000.0,34.531,34.5895,34.5164,34.5822,59000.0
2011-12-15 13:10:00,47.3,47.34,47.2,47.33,59200.0,34.5895,34.6187,34.5164,34.6114,59200.0
2011-12-15 13:20:00,47.32,47.33,47.19,47.19,64800.0,34.6041,34.6114,34.509,34.509,64800.0
2011-12-15 13:30:00,47.19,47.24,47.04,47.14,61000.0,34.509,34.5456,34.3993,34.4725,61000.0
2011-12-15 13:40:00,47.18,47.35,47.13,47.23,98200.0,34.5017,34.626,34.4652,34.5383,98200.0
2011-12-15 13:50:00,47.23,47.24,46.98,47.0,86800.0,34.5383,34.5456,34.3555,34.3701,86800.0
2011-12-15 14:00:00,47.01,47.16,46.98,47.06,101400.0,34.3774,34.4871,34.3555,34.414,101400.0
2011-12-15 14:10:00,47.06,47.16,47.04,47.13,90000.0,34.414,34.4871,34.3993,34.4652,90000.0
2011-12-15 14:20:00,47.13,47.14,46.88,46.91,133200.0,34.4652,34.4725,34.2823,34.3043,133200.0
2011-12-15 14:30:00,46.91,47.04,46.85,47.04,95800.0,34.3043,34.3993,34.2604,34.3993,95800.0
2011-12-15 14:40:00,47.03,47.04,46.9,46.93,96800.0,34.392,34.3993,34.297,34.3189,96800.0
2011-12-15 14:50:00,46.94,47.02,46.88,46.97,93200.0,34.3262,34.3847,34.2823,34.3482,93200.0
2011-12-15 15:00:00,46.97,47.13,46.95,47.13,97400.0,34.3482,34.4652,34.3335,34.4652,97400.0
2011-12-15 15:10:00,47.13,47.3,47.09,47.27,145000.0,34.4652,34.5895,34.4359,34.5675,145000.0
2011-12-15 15:20:00,47.26,47.3,47.18,47.24,183800.0,34.5602,34.5895,34.5017,34.5456,183800.0
2011-12-15 15:30:00,47.24,47.37,47.19,47.35,230600.0,34.5456,34.6407,34.509,34.626,230600.0
2011-12-15 15:40:00,47.35,47.38,47.21,47.33,277800.0,34.626,34.648,34.5237,34.6114,277800.0
2011-12-15 15:50:00,47.34,47.34,47.19,47.22,443200.0,34.6187,34.6187,34.509,34.531,443200.0
2011-12-16 09:30:00,47.72,47.98,47.37,47.79,624600.0,34.8966,35.0867,34.6407,34.9478,624600.0
2011-12-16 09:40:00,47.79,47.85,47.54,47.72,222600.0,34.9478,34.9917,34.765,34.8966,222600.0
2011-12-16 09:50:00,47.76,48.18,47.65,48.09,100200.0,34.9259,35.233,34.8454,35.1672,100200.0
2011-12-16 10:00:00,48.09,48.4,48.05,48.4,144000.0,35.1672,35.3939,35.1379,35.3939,144000.0
2011-12-16 10:10:00,48.35,48.38,47.96,48.29,112800.0,35.3573,35.3793,35.0721,35.3134,112800.0
2011-12-16 10:20:00,48.32,48.32,48.02,48.06,123800.0,35.3354,35.3354,35.116,35.1453,123800.0
2011-12-16 10:30:00,48.06,48.24,48.02,48.18,102200.0,35.1453,35.2769,35.116,35.233,102200.0
2011-12-16 10:40:00,48.19,48.4,48.17,48.32,68600.0,35.2403,35.3939,35.2257,35.3354,68600.0
2011-12-16 10:50:00,48.3,48.55,48.3,48.53,250800.0,35.3208,35.5036,35.3208,35.489,250800.0
2011-12-16 11:00:00,48.55,48.6,48.4,48.51,188600.0,35.5036,35.5401,35.3939,35.4743,188600.0
2011-12-16 11:10:00,48.51,48.71,48.51,48.6,182800.0,35.4743,35.6206,35.4743,35.5401,182800.0
2011-12-16 11:20:00,48.58,48.65,48.49,48.63,137200.0,35.5255,35.5767,35.4597,35.5621,137200.0
2011-12-16 11:30:00,48.63,48.68,48.34,48.43,180400.0,35.5621,35.5986,35.35,35.4158,180400.0
2011-12-16 11:40:00,48.43,48.49,48.32,48.4,138000.0,35.4158,35.4597,35.3354,35.3939,138000.0
2011-12-16 11:50:00,48.41,48.55,48.35,48.47,110600.0,35.4012,35.5036,35.3573,35.4451,110600.0
2011-12-16 12:00:00,48.46,48.48,48.27,48.38,122800.0,35.4378,35.4524,35.2988,35.3793,122800.0
2011-12-16 12:10:00,48.38,48.46,48.37,48.41,57400.0,35.3793,35.4378,35.3719,35.4012,57400.0
2011-12-16 12:20:00,48.41,48.42,48.21,48.25,59600.0,35.4012,35.4085,35.2549,35.2842,59600.0
2011-12-16 12:30:00,48.26,48.35,48.06,48.32,155800.0,35.2915,35.3573,35.1453,35.3354,155800.0
2011-12-16 12:40:00,48.32,48.45,48.17,48.32,129800.0,35.3354,35.4304,35.2257,35.3354,129800.0
2011-12-16 12:50:00,48.32,48.47,48.22,48.41,57000.0,35.3354,35.4451,35.2623,35.4012,57000.0
2011-12-16 13:00:00,48.38,48.54,48.35,48.42,68000.0,35.3793,35.4963,35.3573,35.4085,68000.0
2011-12-16 13:10:00,48.42,48.57,48.4,48.57,72000.0,35.4085,35.5182,35.3939,35.5182,72000.0
2011-12-16 13:20:00,48.57,48.7,48.56,48.59,57400.0,35.5182,35.6133,35.5109,35.5328,57400.0
2011-12-16 13:30:00,48.59,48.67,48.45,48.48,94600.0,35.5328,35.5913,35.4304,35.4524,94600.0
2011-12-16 13:40:00,48.46,48.57,48.29,48.56,113200.0,35.4378,35.5182,35.3134,35.5109,113200.0
2011-12-16 13:50:00,48.56,48.61,48.38,48.5,94600.0,35.5109,35.5475,35.3793,35.467,94600.0
2011-12-16 14:00:00,48.48,48.57,48.43,48.45,73600.0,35.4524,35.5182,35.4158,35.4304,73600.0
2011-12-16 14:10:00,48.44,48.53,48.37,48.45,45000.0,35.4231,35.489,35.3719,35.4304,45000.0
2011-12-16 14:20:00,48.45,48.49,48.36,48.38,112800.0,35.4304,35.4597,35.3646,35.3793,112800.0
2011-12-16 14:30:00,48.35,48.54,48.32,48.54,143800.0,35.3573,35.4963,35.3354,35.4963,143800.0
2011-12-16 14:40:00,48.52,48.74,48.49,48.7,137200.0,35.4816,35.6425,35.4597,35.6133,137200.0
2011-12-16 14:50:00,48.7,48.77,48.67,48.75,128000.0,35.6133,35.6645,35.5913,35.6498,128000.0
2011-12-16 15:00:00,48.76,48.83,48.71,48.77,151600.0,35.6571,35.7083,35.6206,35.6645,151600.0
2011-12-16 15:10:00,48.77,48.87,48.75,48.75,145600.0,35.6645,35.7376,35.6498,35.6498,145600.0
2011-12-16 15:20:00,48.76,48.88,48.63,48.79,156400.0,35.6571,35.7449,35.5621,35.6791,156400.0
2011-12-16 15:30:00,48.77,48.94,48.7,48.9,198000.0,35.6645,35.7888,35.6133,35.7595,198000.0
2011-12-16 15:40:00,48.91,48.94,48.73,48.88,254400.0,35.7668,35.7888,35.6352,35.7449,254400.0
2011-12-16 15:50:00,48.87,48.95,48.77,48.84,431200.0,35.7376,35.7961,35.6645,35.7156,431200.0
2011-12-19 09:30:00,48.76,48.87,48.15,48.18,218200.0,35.6571,35.7376,35.2111,35.233,218200.0
2011-12-19 09:40:00,48.19,48.3,48.01,48.24,135600.0,35.2403,35.3208,35.1087,35.2769,135600.0
2011-12-19 09:50:00,48.25,48.25,47.82,47.96,136400.0,35.2842,35.2842,34.9697,35.0721,136400.0
2011-12-19 10:00:00,47.95,48.07,47.85,47.97,88600.0,35.0648,35.1526,34.9917,35.0794,88600.0
2011-12-19 10:10:00,47.99,48.09,47.91,47.99,81800.0,35.0941,35.1672,35.0356,35.0941,81800.0
2011-12-19 10:20:00,48.0,48.11,47.93,48.09,54200.0,35.1014,35.1818,35.0502,35.1672,54200.0
2011-12-19 10:30:00,48.1,48.6,48.1,48.52,101600.0,35.1745,35.5401,35.1745,35.4816,101600.0
2011-12-19 10:40:00,48.52,48.52,48.22,48.29,120000.0,35.4816,35.4816,35.2623,35.3134,120000.0
2011-12-19 10:50:00,48.27,48.42,48.22,48.24,106600.0,35.2988,35.4085,35.2623,35.2769,106600.0
2011-12-19 11:00:00,48.27,48.27,47.88,47.93,108600.0,35.2988,35.2988,35.0136,35.0502,108600.0
2011-12-19 11:10:00,47.94,48.25,47.92,48.2,67800.0,35.0575,35.2842,35.0429,35.2476,67800.0
2011-12-19 11:20:00,48.18,48.27,48.05,48.26,51200.0,35.233,35.2988,35.1379,35.2915,51200.0
2011-12-19 11:30:00,48.23,48.27,47.95,47.98,60400.0,35.2696,35.2988,35.0648,35.0867,60400.0
2011-12-19 11:40:00,47.98,47.99,47.77,47.96,85600.0,35.0867,35.0941,34.9332,35.0721,85600.0
2011-12-19 11:50:00,47.95,48.05,47.94,47.95,31200.0,35.0648,35.1379,35.0575,35.0648,31200.0
2011-12-19 12:00:00,47.97,48.05,47.92,48.05,36200.0,35.0794,35.1379,35.0429,35.1379,36200.0
2011-12-19 12:10:00,48.05,48.05,47.89,47.98,81600.0,35.1379,35.1379,35.0209,35.0867,81600.0
2011-12-19 12:20:00,47.98,48.18,47.96,48.14,43200.0,35.0867,35.233,35.0721,35.2038,43200.0
2011-12-19 12:30:00,48.16,48.16,47.98,48.05,38000.0,35.2184,35.2184,35.0867,35.1379,38000.0
2011-12-19 12:40:00,48.05,48.08,47.98,48.01,18800.0,35.1379,35.1599,35.0867,35.1087,18800.0
2011-12-19 12:50:00,48.03,48.2,48.0,48.2,28600.0,35.1233,35.2476,35.1014,35.2476,28600.0
2011-12-19 13:00:00,48.18,48.22,48.1,48.15,43200.0,35.233,35.2623,35.1745,35.2111,43200.0
2011-12-19 13:10:00,48.15,48.19,48.02,48.06,89200.0,35.2111,35.2403,35.116,35.1453,89200.0
2011-12-19 13:20:00,48.06,48.12,48.04,48.07,33000.0,35.1453,35.1891,35.1306,35.1526,33000.0
2011-12-19 13:30:00,48.08,48.21,48.08,48.21,73200.0,35.1599,35.2549,35.1599,35.2549,73200.0
2011-12-19 13:40:00,48.21,48.34,48.13,48.34,61200.0,35.2549,35.35,35.1964,35.35,61200.0
2011-12-19 13:50:00,48.33,48.49,48.32,48.46,76600.0,35.3427,35.4597,35.3354,35.4378,76600.0
2011-12-19 14:00:00,48.46,48.48,48.24,48.31,46400.0,35.4378,35.4524,35.2769,35.3281,46400.0
2011-12-19 14:10:00,48.31,48.34,48.18,48.21,35000.0,35.3281,35.35,35.233,35.2549,35000.0
2011-12-19 14:20:00,48.18,48.23,48.1,48.17,54200.0,35.233,35.2696,35.1745,35.2257,54200.0
2011-12-19 14:30:00,48.15,48.27,48.06,48.27,50600.0,35.2111,35.2988,35.1453,35.2988,50600.0
2011-12-19 14:40:00,48.27,48.28,48.11,48.11,63600.0,35.2988,35.3061,35.1818,35.1818,63600.0
2011-12-19 14:50:00,48.12,48.23,48.08,48.14,42000.0,35.1891,35.2696,35.1599,35.2038,42000.0
2011-12-19 15:00:00,48.14,48.14,47.78,47.82,101000.0,35.2038,35.2038,34.9405,34.9697,101000.0
2011-12-19 15:10:00,47.83,47.87,47.74,47.85,113400.0,34.9771,35.0063,34.9112,34.9917,113400.0
2011-12-19 15:20:00,47.86,47.86,47.63,47.64,69600.0,34.999,34.999,34.8308,34.8381,69600.0
2011-12-19 15:30:00,47.64,47.81,47.6,47.77,154600.0,34.8381,34.9624,34.8089,34.9332,154600.0
2011-12-19 15:40:00,47.77,47.85,47.65,47.77,255400.0,34.9332,34.9917,34.8454,34.9332,255400.0
2011-12-19 15:50:00,47.74,47.87,47.68,47.79,364000.0,34.9112,35.0063,34.8674,34.9478,364000.0
2011-12-20 09:30:00,48.92,49.49,48.84,49.33,349000.0,35.7741,36.191,35.7156,36.074,349000.0
2011-12-20 09:40:00,49.34,49.56,49.12,49.17,137200.0,36.0813,36.2422,35.9204,35.957,137200.0
2011-12-20 09:50:00,49.15,49.27,49.06,49.23,91200.0,35.9423,36.0301,35.8765,36.0008,91200.0
2011-12-20 10:00:00,49.21,49.31,49.01,49.08,188200.0,35.9862,36.0593,35.84,35.8912,188200.0
2011-12-20 10:10:00,49.06,49.35,49.05,49.26,75000.0,35.8765,36.0886,35.8692,36.0228,75000.0
2011-12-20 10:20:00,49.27,49.49,49.24,49.49,55000.0,36.0301,36.191,36.0082,36.191,55000.0
2011-12-20 10:30:00,49.46,49.55,49.39,49.44,46400.0,36.169,36.2349,36.1179,36.1544,46400.0
2011-12-20 10:40:00,49.44,49.6,49.44,49.51,102600.0,36.1544,36.2714,36.1544,36.2056,102600.0
2011-12-20 10:50:00,49.49,49.51,49.22,49.26,137600.0,36.191,36.2056,35.9935,36.0228,137600.0
2011-12-20 11:00:00,49.24,49.35,49.16,49.16,172000.0,36.0082,36.0886,35.9497,35.9497,172000.0
2011-12-20 11:10:00,49.17,49.24,49.1,49.21,38200.0,35.957,36.0082,35.9058,35.9862,38200.0
2011-12-20 11:20:00,49.21,49.24,49.06,49.13,113000.0,35.9862,36.0082,35.8765,35.9277,113000.0
2011-12-20 11:30:00,49.15,49.21,48.74,48.83,109800.0,35.9423,35.9862,35.6425,35.7083,109800.0
2011-12-20 11:40:00,48.82,48.94,48.76,48.91,69200.0,35.701,35.7888,35.6571,35.7668,69200.0
2011-12-20 11:50:00,48.92,48.97,48.77,48.8,98200.0,35.7741,35.8107,35.6645,35.6864,98200.0
2011-12-20 12:00:00,48.81,48.81,48.68,48.79,47600.0,35.6937,35.6937,35.5986,35.6791,47600.0
2011-12-20 12:10:00,48.77,48.79,48.68,48.71,134600.0,35.6645,35.6791,35.5986,35.6206,134600.0
2011-12-20 12:20:00,48.69,48.85,48.69,48.79,44000.0,35.606,35.723,35.606,35.6791,44000.0
2011-12-20 12:30:00,48.81,48.82,48.68,48.73,38400.0,35.6937,35.701,35.5986,35.6352,38400.0
2011-12-20 12:40:00,48.73,48.85,48.73,48.78,65800.0,35.6352,35.723,35.6352,35.6718,65800.0
2011-12-20 12:50:00,48.8,48.86,48.77,48.85,36800.0,35.6864,35.7303,35.6645,35.723,36800.0
2011-12-20 13:00:00,48.85,49.02,48.85,49.01,72000.0,35.723,35.8473,35.723,35.84,72000.0
2011-12-20 13:10:00,49.01,49.04,48.86,48.88,83200.0,35.84,35.8619,35.7303,35.7449,83200.0
2011-12-20 13:20:00,48.85,48.99,48.85,48.9,50200.0,35.723,35.8253,35.723,35.7595,50200.0
2011-12-20 13:30:00,48.92,48.97,48.89,48.92,43800.0,35.7741,35.8107,35.7522,35.7741,43800.0
2011-12-20 13:40:00,48.94,49.0,48.94,48.98,19800.0,35.7888,35.8327,35.7888,35.818,19800.0
2011-12-20 13:50:00,48.97,49.03,48.96,48.99,144200.0,35.8107,35.8546,35.8034,35.8253,144200.0
2011-12-20 14:00:00,48.99,49.01,48.9,48.97,49600.0,35.8253,35.84,35.7595,35.8107,49600.0
2011-12-20 14:10:00,48.97,49.0,48.92,48.98,45000.0,35.8107,35.8327,35.7741,35.818,45000.0
2011-12-20 14:20:00,48.98,49.0,48.96,49.0,73000.0,35.818,35.8327,35.8034,35.8327,73000.0
2011-12-20 14:30:00,49.0,49.12,48.99,49.02,160400.0,35.8327,35.9204,35.8253,35.8473,160400.0
2011-12-20 14:40:00,49.02,49.19,49.02,49.1,150200.0,35.8473,35.9716,35.8473,35.9058,150200.0
2011-12-20 14:50:00,49.1,49.16,49.01,49.06,80200.0,35.9058,35.9497,35.84,35.8765,80200.0
2011-12-20 15:00:00,49.07,49.2,49.05,49.17,85000.0,35.8838,35.9789,35.8692,35.957,85000.0
2011-12-20 15:10:00,49.17,49.22,49.11,49.11,95200.0,35.957,35.9935,35.9131,35.9131,95200.0
2011-12-20 15:20:00,49.11,49.17,49.04,49.13,92200.0,35.9131,35.957,35.8619,35.9277,92200.0
2011-12-20 15:30:00,49.13,49.13,49.0,49.08,201200.0,35.9277,35.9277,35.8327,35.8912,201200.0
2011-12-20 15:40:00,49.08,49.17,48.91,48.94,338200.0,35.8912,35.957,35.7668,35.7888,338200.0
2011-12-20 15:50:00,48.93,48.99,48.9,48.99,334600.0,35.7815,35.8253,35.7595,35.8253,334600.0
2011-12-21 09:30:00,49.13,49.35,48.52,48.63,242200.0,35.9277,36.0886,35.4816,35.5621,242200.0
2011-12-21 09:40:00,48.63,48.65,48.42,48.58,78200.0,35.5621,35.5767,35.4085,35.5255,78200.0
2011-12-21 09:50:00,48.57,48.67,48.38,48.43,78400.0,35.5182,35.5913,35.3793,35.4158,78400.0
2011-12-21 10:00:00,48.4,48.5,48.26,48.49,50400.0,35.3939,35.467,35.2915,35.4597,50400.0
2011-12-21 10:10:00,48.47,48.84,48.47,48.66,128200.0,35.4451,35.7156,35.4451,35.584,128200.0
2011-12-21 10:20:00,48.65,48.92,48.6,48.63,56200.0,35.5767,35.7741,35.5401,35.5621,56200.0
2011-12-21 10:30:00,48.65,49.1,48.65,48.94,236000.0,35.5767,35.9058,35.5767,35.7888,236000.0
2011-12-21 10:40:00,48.95,49.03,48.67,48.92,119000.0,35.7961,35.8546,35.5913,35.7741,119000.0
2011-12-21 10:50:00,48.9,48.9,48.6,48.79,46600.0,35.7595,35.7595,35.5401,35.6791,46600.0
2011-12-21 11:00:00,48.81,48.82,48.63,48.64,147000.0,35.6937,35.701,35.5621,35.5694,147000.0
2011-12-21 11:10:00,48.63,48.7,48.5,48.63,108600.0,35.5621,35.6133,35.467,35.5621,108600.0
2011-12-21 11:20:00,48.66,48.74,48.58,48.65,80000.0,35.584,35.6425,35.5255,35.5767,80000.0
2011-12-21 11:30:00,48.65,48.85,48.65,48.82,50800.0,35.5767,35.723,35.5767,35.701,50800.0
2011-12-21 11:40:00,48.8,48.92,48.68,48.88,17400.0,35.6864,35.7741,35.5986,35.7449,17400.0
2011-12-21 11:50:00,48.88,48.9,48.72,48.88,29000.0,35.7449,35.7595,35.6279,35.7449,29000.0
2011-12-21 12:00:00,48.89,48.9,48.63,48.66,101600.0,35.7522,35.7595,35.5621,35.584,101600.0
2011-12-21 12:10:00,48.69,48.73,48.66,48.71,18000.0,35.606,35.6352,35.584,35.6206,18000.0
2011-12-21 12:20:00,48.73,48.74,48.44,48.49,44400.0,35.6352,35.6425,35.4231,35.4597,44400.0
2011-12-21 12:30:00,48.49,48.72,48.48,48.7,42000.0,35.4597,35.6279,35.4524,35.6133,42000.0
2011-12-21 12:40:00,48.72,48.77,48.65,48.77,55600.0,35.6279,35.6645,35.5767,35.6645,55600.0
2011-12-21 12:50:00,48.77,48.96,48.76,48.94,254600.0,35.6645,35.8034,35.6571,35.7888,254600.0
2011-12-21 13:00:00,48.94,49.01,48.87,48.88,134000.0,35.7888,35.84,35.7376,35.7449,134000.0
2011-12-21 13:10:00,48.88,48.89,48.76,48.84,53200.0,35.7449,35.7522,35.6571,35.7156,53200.0
2011-12-21 13:20:00,48.84,48.95,48.77,48.8,47400.0,35.7156,35.7961,35.6645,35.6864,47400.0
2011-12-21 13:30:00,48.84,48.93,48.77,48.91,53400.0,35.7156,35.7815,35.6645,35.7668,53400.0
2011-12-21 13:40:00,48.92,48.93,48.69,48.88,89200.0,35.7741,35.7815,35.606,35.7449,89200.0
2011-12-21 13:50:00,48.85,49.02,48.85,48.93,147600.0,35.723,35.8473,35.723,35.7815,147600.0
2011-12-21 14:00:00,48.94,49.04,48.9,49.03,78000.0,35.7888,35.8619,35.7595,35.8546,78000.0
2011-12-21 14:10:00,49.03,49.05,48.81,48.83,94000.0,35.8546,35.8692,35.6937,35.7083,94000.0
2011-12-21 14:20:00,48.84,48.87,48.76,48.76,80000.0,35.7156,35.7376,35.6571,35.6571,80000.0
2011-12-21 14:30:00,48.76,48.92,48.63,48.85,80000.0,35.6571,35.7741,35.5621,35.723,80000.0
2011-12-21 14:40:00,48.87,48.98,48.83,48.89,141400.0,35.7376,35.818,35.7083,35.7522,141400.0
2011-12-21 14:50:00,48.88,48.89,48.81,48.83,110200.0,35.7449,35.7522,35.6937,35.7083,110200.0
2011-12-21 15:00:00,48.83,48.99,48.77,48.98,93800.0,35.7083,35.8253,35.6645,35.818,93800.0
2011-12-21 15:10:00,48.99,49.21,48.98,49.13,136200.0,35.8253,35.9862,35.818,35.9277,136200.0
2011-12-21 15:20:00,49.13,49.2,49.05,49.09,138400.0,35.9277,35.9789,35.8692,35.8985,138400.0
2011-12-21 15:30:00,49.09,49.26,49.09,49.15,329600.0,35.8985,36.0228,35.8985,35.9423,329600.0
2011-12-21 15:40:00,49.13,49.22,48.97,49.03,191400.0,35.9277,35.9935,35.8107,35.8546,191400.0
2011-12-21 15:50:00,49.03,49.09,48.9,49.06,474200.0,35.8546,35.8985,35.7595,35.8765,474200.0
2011-12-22 09:30:00,49.11,49.24,49.02,49.12,102400.0,35.9131,36.0082,35.8473,35.9204,102400.0
2011-12-22 09:40:00,49.12,49.18,49.01,49.13,268200.0,35.9204,35.9643,35.84,35.9277,268200.0
2011-12-22 09:50:00,49.13,49.24,49.08,49.18,276600.0,35.9277,36.0082,35.8912,35.9643,276600.0
2011-12-22 10:00:00,49.17,49.26,49.15,49.17,182400.0,35.957,36.0228,35.9423,35.957,182400.0
2011-12-22 10:10:00,49.17,49.25,49.17,49.21,139000.0,35.957,36.0155,35.957,35.9862,139000.0
2011-12-22 10:20:00,49.21,49.27,49.1,49.2,159600.0,35.9862,36.0301,35.9058,35.9789,159600.0
2011-12-22 10:30:00,49.2,49.24,49.15,49.23,101600.0,35.9789,36.0082,35.9423,36.0008,101600.0
2011-12-22 10:40:00,49.23,49.24,49.11,49.21,172000.0,36.0008,36.0082,35.9131,35.9862,172000.0
2011-12-22 10:50:00,49.19,49.28,49.15,49.17,176600.0,35.9716,36.0374,35.9423,35.957,176600.0
2011-12-22 11:00:00,49.17,49.26,49.13,49.14,97600.0,35.957,36.0228,35.9277,35.935,97600.0
2011-12-22 11:10:00,49.16,49.26,49.13,49.18,109200.0,35.9497,36.0228,35.9277,35.9643,109200.0
2011-12-22 11:20:00,49.18,49.2,49.07,49.15,113200.0,35.9643,35.9789,35.8838,35.9423,113200.0
2011-12-22 11:30:00,49.16,49.18,49.09,49.14,80200.0,35.9497,35.9643,35.8985,35.935,80200.0
2011-12-22 11:40:00,49.13,49.16,49.0,49.06,51400.0,35.9277,35.9497,35.8327,35.8765,51400.0
2011-12-22 11:50:00,49.06,49.11,49.02,49.09,51200.0,35.8765,35.9131,35.8473,35.8985,51200.0
2011-12-22 12:00:00,49.07,49.13,49.06,49.09,46400.0,35.8838,35.9277,35.8765,35.8985,46400.0
2011-12-22 12:10:00,49.08,49.12,49.06,49.06,110200.0,35.8912,35.9204,35.8765,35.8765,110200.0
2011-12-22 12:20:00,49.07,49.18,49.04,49.15,72200.0,35.8838,35.9643,35.8619,35.9423,72200.0
2011-12-22 12:30:00,49.15,49.17,49.08,49.12,87600.0,35.9423,35.957,35.8912,35.9204,87600.0
2011-12-22 12:40:00,49.12,49.14,49.06,49.06,57000.0,35.9204,35.935,35.8765,35.8765,57000.0
2011-12-22 12:50:00,49.06,49.12,49.02,49.1,52200.0,35.8765,35.9204,35.8473,35.9058,52200.0
2011-12-22 13:00:00,49.09,49.12,49.03,49.06,68400.0,35.8985,35.9204,35.8546,35.8765,68400.0
2011-12-22 13:10:00,49.07,49.13,49.06,49.09,65000.0,35.8838,35.9277,35.8765,35.8985,65000.0
2011-12-22 13:20:00,49.1,49.16,49.06,49.1,79000.0,35.9058,35.9497,35.8765,35.9058,79000.0
2011-12-22 13:30:00,49.12,49.15,49.06,49.08,132400.0,35.9204,35.9423,35.8765,35.8912,132400.0
2011-12-22 13:40:00,49.1,49.13,49.05,49.1,121400.0,35.9058,35.9277,35.8692,35.9058,121400.0
2011-12-22 13:50:00,49.1,49.13,48.97,48.97,233000.0,35.9058,35.9277,35.8107,35.8107,233000.0
2011-12-22 14:00:00,49.0,49.12,48.98,49.12,126200.0,35.8327,35.9204,35.818,35.9204,126200.0
2011-12-22 14:10:00,49.12,49.15,49.09,49.13,133800.0,35.9204,35.9423,35.8985,35.9277,133800.0
2011-12-22 14:20:00,49.13,49.22,49.09,49.18,107000.0,35.9277,35.9935,35.8985,35.9643,107000.0
2011-12-22 14:30:00,49.19,49.21,49.15,49.18,107600.0,35.9716,35.9862,35.9423,35.9643,107600.0
2011-12-22 14:40:00,49.18,49.21,49.1,49.12,100800.0,35.9643,35.9862,35.9058,35.9204,100800.0
2011-12-22 14:50:00,49.11,49.15,49.06,49.13,141600.0,35.9131,35.9423,35.8765,35.9277,141600.0
2011-12-22 15:00:00,49.12,49.2,49.11,49.15,95800.0,35.9204,35.9789,35.9131,35.9423,95800.0
2011-12-22 15:10:00,49.15,49.24,49.13,49.21,106200.0,35.9423,36.0082,35.9277,35.9862,106200.0
2011-12-22 15:20:00,49.21,49.3,49.19,49.21,192600.0,35.9862,36.052,35.9716,35.9862,192600.0
2011-12-22 15:30:00,49.22,49.26,49.13,49.23,235000.0,35.9935,36.0228,35.9277,36.0008,235000.0
2011-12-22 15:40:00,49.23,49.33,49.16,49.19,435600.0,36.0008,36.074,35.9497,35.9716,435600.0
2011-12-22 15:50:00,49.19,49.24,49.07,49.16,553000.0,35.9716,36.0082,35.8838,35.9497,553000.0
2011-12-23 09:30:00,49.24,49.57,49.17,49.24,192200.0,36.0082,36.2495,35.957,36.0082,192200.0
2011-12-23 09:40:00,49.24,49.27,48.88,48.91,145200.0,36.0082,36.0301,35.7449,35.7668,145200.0
2011-12-23 09:50:00,48.88,49.04,48.8,48.99,60400.0,35.7449,35.8619,35.6864,35.8253,60400.0
2011-12-23 10:00:00,49.0,49.02,48.83,48.94,89000.0,35.8327,35.8473,35.7083,35.7888,89000.0
2011-12-23 10:10:00,48.94,48.95,48.8,48.85,48600.0,35.7888,35.7961,35.6864,35.723,48600.0
2011-12-23 10:20:00,48.83,48.9,48.69,48.72,64800.0,35.7083,35.7595,35.606,35.6279,64800.0
2011-12-23 10:30:00,48.72,48.77,48.67,48.73,53000.0,35.6279,35.6645,35.5913,35.6352,53000.0
2011-12-23 10:40:00,48.72,48.75,48.62,48.7,62800.0,35.6279,35.6498,35.5548,35.6133,62800.0
2011-12-23 10:50:00,48.67,48.78,48.63,48.7,104800.0,35.5913,35.6718,35.5621,35.6133,104800.0
2011-12-23 11:00:00,48.7,48.87,48.7,48.79,125600.0,35.6133,35.7376,35.6133,35.6791,125600.0
2011-12-23 11:10:00,48.79,48.85,48.7,48.85,66200.0,35.6791,35.723,35.6133,35.723,66200.0
2011-12-23 11:20:00,48.84,49.0,48.84,49.0,129200.0,35.7156,35.8327,35.7156,35.8327,129200.0
2011-12-23 11:30:00,49.01,49.13,49.0,49.0,65200.0,35.84,35.9277,35.8327,35.8327,65200.0
2011-12-23 11:40:00,49.01,49.02,48.91,48.95,85800.0,35.84,35.8473,35.7668,35.7961,85800.0
2011-12-23 11:50:00,48.96,48.99,48.88,48.94,21000.0,35.8034,35.8253,35.7449,35.7888,21000.0
2011-12-23 12:00:00,48.97,48.99,48.89,48.89,70800.0,35.8107,35.8253,35.7522,35.7522,70800.0
2011-12-23 12:10:00,48.89,48.97,48.88,48.91,61400.0,35.7522,35.8107,35.7449,35.7668,61400.0
2011-12-23 12:20:00,48.92,48.93,48.85,48.88,31000.0,35.7741,35.7815,35.723,35.7449,31000.0
2011-12-23 12:30:00,48.87,48.92,48.83,48.83,74000.0,35.7376,35.7741,35.7083,35.7083,74000.0
2011-12-23 12:40:00,48.85,48.87,48.79,48.84,59200.0,35.723,35.7376,35.6791,35.7156,59200.0
2011-12-23 12:50:00,48.84,48.9,48.82,48.87,44800.0,35.7156,35.7595,35.701,35.7376,44800.0
2011-12-23 13:00:00,48.88,48.88,48.78,48.83,66200.0,35.7449,35.7449,35.6718,35.7083,66200.0
2011-12-23 13:10:00,48.84,48.88,48.8,48.8,75400.0,35.7156,35.7449,35.6864,35.6864,75400.0
2011-12-23 13:20:00,48.78,48.8,48.76,48.77,33000.0,35.6718,35.6864,35.6571,35.6645,33000.0
2011-12-23 13:30:00,48.81,48.85,48.77,48.84,46600.0,35.6937,35.723,35.6645,35.7156,46600.0
2011-12-23 13:40:00,48.85,48.88,48.84,48.88,68000.0,35.723,35.7449,35.7156,35.7449,68000.0
2011-12-23 13:50:00,48.87,48.99,48.85,48.98,52200.0,35.7376,35.8253,35.723,35.818,52200.0
2011-12-23 14:00:00,48.99,49.0,48.92,48.98,77200.0,35.8253,35.8327,35.7741,35.818,77200.0
2011-12-23 14:10:00,48.97,49.03,48.97,49.01,42400.0,35.8107,35.8546,35.8107,35.84,42400.0
2011-12-23 14:20:00,49.01,49.01,48.92,48.92,50400.0,35.84,35.84,35.7741,35.7741,50400.0
2011-12-23 14:30:00,48.92,49.02,48.92,49.01,24000.0,35.7741,35.8473,35.7741,35.84,24000.0
2011-12-23 14:40:00,49.01,49.06,49.0,49.02,34000.0,35.84,35.8765,35.8327,35.8473,34000.0
2011-12-23 14:50:00,49.02,49.05,48.98,48.98,48600.0,35.8473,35.8692,35.818,35.818,48600.0
2011-12-23 15:00:00,48.99,49.04,48.97,49.03,41600.0,35.8253,35.8619,35.8107,35.8546,41600.0
2011-12-23 15:10:00,49.03,49.03,48.95,49.02,70600.0,35.8546,35.8546,35.7961,35.8473,70600.0
2011-12-23 15:20:00,49.02,49.05,48.98,48.99,73400.0,35.8473,35.8692,35.818,35.8253,73400.0
2011-12-23 15:30:00,48.99,49.08,48.98,49.05,88800.0,35.8253,35.8912,35.818,35.8692,88800.0
2011-12-23 15:40:00,49.05,49.13,48.98,48.98,141000.0,35.8692,35.9277,35.818,35.818,141000.0
2011-12-23 15:50:00,48.99,49.19,48.99,49.14,228800.0,35.8253,35.9716,35.8253,35.935,228800.0
2011-12-27 09:30:00,49.2,49.34,49.05,49.22,62400.0,35.9789,36.0813,35.8692,35.9935,62400.0
2011-12-27 09:40:00,49.24,49.72,49.24,49.72,87800.0,36.0082,36.3592,36.0082,36.3592,87800.0
2011-12-27 09:50:00,49.73,49.85,49.69,49.85,42400.0,36.3665,36.4542,36.3372,36.4542,42400.0
2011-12-27 10:00:00,49.85,49.87,49.69,49.81,65800.0,36.4542,36.4689,36.3372,36.425,65800.0
2011-12-27 10:10:00,49.85,49.85,49.52,49.76,267400.0,36.4542,36.4542,36.2129,36.3884,267400.0
2011-12-27 10:20:00,49.73,49.76,49.56,49.56,64400.0,36.3665,36.3884,36.2422,36.2422,64400.0
2011-12-27 10:30:00,49.58,49.63,49.54,49.58,23000.0,36.2568,36.2934,36.2275,36.2568,23000.0
2011-12-27 10:40:00,49.57,49.66,49.52,49.6,106400.0,36.2495,36.3153,36.2129,36.2714,106400.0
2011-12-27 10:50:00,49.6,49.6,49.38,49.42,113600.0,36.2714,36.2714,36.1105,36.1398,113600.0
2011-12-27 11:00:00,49.42,49.62,49.42,49.49,60800.0,36.1398,36.286,36.1398,36.191,60800.0
2011-12-27 11:10:00,49.46,49.47,49.33,49.41,103400.0,36.169,36.1764,36.074,36.1325,103400.0
2011-12-27 11:20:00,49.41,49.48,49.37,49.46,59400.0,36.1325,36.1837,36.1032,36.169,59400.0
2011-12-27 11:30:00,49.51,49.58,49.48,49.54,43800.0,36.2056,36.2568,36.1837,36.2275,43800.0
2011-12-27 11:40:00,49.56,49.62,49.52,49.54,21200.0,36.2422,36.286,36.2129,36.2275,21200.0
2011-12-27 11:50:00,49.54,49.64,49.51,49.63,45000.0,36.2275,36.3007,36.2056,36.2934,45000.0
2011-12-27 12:00:00,49.63,49.77,49.63,49.77,70200.0,36.2934,36.3957,36.2934,36.3957,70200.0
2011-12-27 12:10:00,49.77,49.78,49.63,49.65,39800.0,36.3957,36.403,36.2934,36.308,39800.0
2011-12-27 12:20:00,49.66,49.73,49.62,49.7,70200.0,36.3153,36.3665,36.286,36.3445,70200.0
2011-12-27 12:30:00,49.7,49.73,49.66,49.66,14600.0,36.3445,36.3665,36.3153,36.3153,14600.0
2011-12-27 12:40:00,49.67,49.71,49.64,49.66,52800.0,36.3226,36.3519,36.3007,36.3153,52800.0
2011-12-27 12:50:00,49.65,49.75,49.65,49.75,64800.0,36.308,36.3811,36.308,36.3811,64800.0
2011-12-27 13:00:00,49.76,49.77,49.66,49.68,35200.0,36.3884,36.3957,36.3153,36.3299,35200.0
2011-12-27 13:10:00,49.66,49.76,49.62,49.69,36400.0,36.3153,36.3884,36.286,36.3372,36400.0
2011-12-27 13:20:00,49.68,49.72,49.63,49.67,51200.0,36.3299,36.3592,36.2934,36.3226,51200.0
2011-12-27 13:30:00,49.69,49.71,49.61,49.63,63400.0,36.3372,36.3519,36.2787,36.2934,63400.0
2011-12-27 13:40:00,49.65,49.68,49.6,49.68,31600.0,36.308,36.3299,36.2714,36.3299,31600.0
2011-12-27 13:50:00,49.66,49.75,49.63,49.68,42000.0,36.3153,36.3811,36.2934,36.3299,42000.0
2011-12-27 14:00:00,49.69,49.69,49.61,49.66,37400.0,36.3372,36.3372,36.2787,36.3153,37400.0
2011-12-27 14:10:00,49.62,49.69,49.6,49.6,30000.0,36.286,36.3372,36.2714,36.2714,30000.0
2011-12-27 14:20:00,49.6,49.67,49.57,49.59,70400.0,36.2714,36.3226,36.2495,36.2641,70400.0
2011-12-27 14:30:00,49.6,49.68,49.53,49.68,43400.0,36.2714,36.3299,36.2202,36.3299,43400.0
2011-12-27 14:40:00,49.68,49.75,49.66,49.72,101000.0,36.3299,36.3811,36.3153,36.3592,101000.0
2011-12-27 14:50:00,49.71,49.77,49.64,49.72,68400.0,36.3519,36.3957,36.3007,36.3592,68400.0
2011-12-27 15:00:00,49.74,49.75,49.67,49.72,85600.0,36.3738,36.3811,36.3226,36.3592,85600.0
2011-12-27 15:10:00,49.7,49.72,49.63,49.66,31200.0,36.3445,36.3592,36.2934,36.3153,31200.0
2011-12-27 15:20:00,49.67,49.67,49.58,49.64,63600.0,36.3226,36.3226,36.2568,36.3007,63600.0
2011-12-27 15:30:00,49.63,49.68,49.57,49.59,122800.0,36.2934,36.3299,36.2495,36.2641,122800.0
2011-12-27 15:40:00,49.58,49.61,49.53,49.61,159200.0,36.2568,36.2787,36.2202,36.2787,159200.0
2011-12-27 15:50:00,49.61,49.62,49.5,49.52,267600.0,36.2787,36.286,36.1983,36.2129,267600.0
2011-12-28 09:30:00,49.62,49.74,49.29,49.41,56200.0,36.286,36.3738,36.0447,36.1325,56200.0
2011-12-28 09:40:00,49.41,49.44,49.07,49.08,39600.0,36.1325,36.1544,35.8838,35.8912,39600.0
2011-12-28 09:50:00,49.08,49.12,48.85,48.96,88600.0,35.8912,35.9204,35.723,35.8034,88600.0
2011-12-28 10:00:00,48.95,48.95,48.76,48.91,49600.0,35.7961,35.7961,35.6571,35.7668,49600.0
2011-12-28 10:10:00,48.88,48.93,48.55,48.6,45800.0,35.7449,35.7815,35.5036,35.5401,45800.0
2011-12-28 10:20:00,48.56,48.63,48.38,48.4,47000.0,35.5109,35.5621,35.3793,35.3939,47000.0
2011-12-28 10:30:00,48.4,48.51,48.19,48.28,111800.0,35.3939,35.4743,35.2403,35.3061,111800.0
2011-12-28 10:40:00,48.29,48.49,48.29,48.49,41000.0,35.3134,35.4597,35.3134,35.4597,41000.0
2011-12-28 10:50:00,48.48,48.48,48.37,48.42,94400.0,35.4524,35.4524,35.3719,35.4085,94400.0
2011-12-28 11:00:00,48.42,48.56,48.37,48.52,114400.0,35.4085,35.5109,35.3719,35.4816,114400.0
2011-12-28 11:10:00,48.51,48.58,48.49,48.52,47600.0,35.4743,35.5255,35.4597,35.4816,47600.0
2011-12-28 11:20:00,48.52,48.52,48.38,48.38,163200.0,35.4816,35.4816,35.3793,35.3793,163200.0
2011-12-28 11:30:00,48.38,48.5,48.34,48.45,76600.0,35.3793,35.467,35.35,35.4304,76600.0
2011-12-28 11:40:00,48.46,48.5,48.37,48.47,49200.0,35.4378,35.467,35.3719,35.4451,49200.0
2011-12-28 11:50:00,48.47,48.49,48.41,48.47,166600.0,35.4451,35.4597,35.4012,35.4451,166600.0
2011-12-28 12:00:00,48.48,48.48,48.35,48.41,75400.0,35.4524,35.4524,35.3573,35.4012,75400.0
2011-12-28 12:10:00,48.41,48.5,48.38,48.47,79800.0,35.4012,35.467,35.3793,35.4451,79800.0
2011-12-28 12:20:00,48.48,48.52,48.37,48.4,30000.0,35.4524,35.4816,35.3719,35.3939,30000.0
2011-12-28 12:30:00,48.4,48.47,48.38,48.47,46400.0,35.3939,35.4451,35.3793,35.4451,46400.0
2011-12-28 12:40:00,48.47,48.5,48.38,48.41,47000.0,35.4451,35.467,35.3793,35.4012,47000.0
2011-12-28 12:50:00,48.45,48.45,48.15,48.18,43400.0,35.4304,35.4304,35.2111,35.233,43400.0
2011-12-28 13:00:00,48.18,48.37,48.17,48.35,35800.0,35.233,35.3719,35.2257,35.3573,35800.0
2011-12-28 13:10:00,48.38,48.49,48.34,48.44,34200.0,35.3793,35.4597,35.35,35.4231,34200.0
2011-12-28 13:20:00,48.45,48.45,48.38,48.4,28200.0,35.4304,35.4304,35.3793,35.3939,28200.0
2011-12-28 13:30:00,48.41,48.49,48.4,48.43,68200.0,35.4012,35.4597,35.3939,35.4158,68200.0
2011-12-28 13:40:00,48.44,48.45,48.33,48.38,21200.0,35.4231,35.4304,35.3427,35.3793,21200.0
2011-12-28 13:50:00,48.4,48.43,48.38,48.41,34800.0,35.3939,35.4158,35.3793,35.4012,34800.0
2011-12-28 14:00:00,48.42,48.42,48.23,48.3,61400.0,35.4085,35.4085,35.2696,35.3208,61400.0
2011-12-28 14:10:00,48.28,48.29,48.06,48.1,50000.0,35.3061,35.3134,35.1453,35.1745,50000.0
2011-12-28 14:20:00,48.08,48.2,48.08,48.17,35800.0,35.1599,35.2476,35.1599,35.2257,35800.0
2011-12-28 14:30:00,48.18,48.21,48.13,48.15,26200.0,35.233,35.2549,35.1964,35.2111,26200.0
2011-12-28 14:40:00,48.13,48.25,48.13,48.2,34600.0,35.1964,35.2842,35.1964,35.2476,34600.0
2011-12-28 14:50:00,48.2,48.3,48.19,48.23,52400.0,35.2476,35.3208,35.2403,35.2696,52400.0
2011-12-28 15:00:00,48.24,48.35,48.24,48.34,39000.0,35.2769,35.3573,35.2769,35.35,39000.0
2011-12-28 15:10:00,48.35,48.46,48.2,48.27,82000.0,35.3573,35.4378,35.2476,35.2988,82000.0
2011-12-28 15:20:00,48.27,48.42,48.24,48.25,109600.0,35.2988,35.4085,35.2769,35.2842,109600.0
2011-12-28 15:30:00,48.24,48.3,48.15,48.23,195600.0,35.2769,35.3208,35.2111,35.2696,195600.0
2011-12-28 15:40:00,48.23,48.31,48.18,48.3,146000.0,35.2696,35.3281,35.233,35.3208,146000.0
2011-12-28 15:50:00,48.29,48.3,48.15,48.24,215600.0,35.3134,35.3208,35.2111,35.2769,215600.0
2011-12-29 09:30:00,48.19,48.62,48.19,48.42,63400.0,35.2403,35.5548,35.2403,35.4085,63400.0
2011-12-29 09:40:00,48.43,48.63,48.24,48.26,68400.0,35.4158,35.5621,35.2769,35.2915,68400.0
2011-12-29 09:50:00,48.24,48.38,48.21,48.27,34400.0,35.2769,35.3793,35.2549,35.2988,34400.0
2011-12-29 10:00:00,48.29,48.54,48.21,48.49,88400.0,35.3134,35.4963,35.2549,35.4597,88400.0
2011-12-29 10:10:00,48.48,48.55,48.4,48.54,49400.0,35.4524,35.5036,35.3939,35.4963,49400.0
2011-12-29 10:20:00,48.52,48.68,48.42,48.68,28400.0,35.4816,35.5986,35.4085,35.5986,28400.0
2011-12-29 10:30:00,48.67,48.8,48.63,48.64,50000.0,35.5913,35.6864,35.5621,35.5694,50000.0
2011-12-29 10:40:00,48.62,48.63,48.52,48.59,27600.0,35.5548,35.5621,35.4816,35.5328,27600.0
2011-12-29 10:50:00,48.58,48.6,48.45,48.51,118800.0,35.5255,35.5401,35.4304,35.4743,118800.0
2011-12-29 11:00:00,48.49,48.63,48.31,48.31,83400.0,35.4597,35.5621,35.3281,35.3281,83400.0
2011-12-29 11:10:00,48.33,48.49,48.33,48.49,44600.0,35.3427,35.4597,35.3427,35.4597,44600.0
2011-12-29 11:20:00,48.49,48.58,48.46,48.52,35800.0,35.4597,35.5255,35.4378,35.4816,35800.0
2011-12-29 11:30:00,48.5,48.66,48.49,48.59,17600.0,35.467,35.584,35.4597,35.5328,17600.0
2011-12-29 11:40:00,48.6,48.63,48.48,48.51,66200.0,35.5401,35.5621,35.4524,35.4743,66200.0
2011-12-29 11:50:00,48.51,48.67,48.51,48.67,27400.0,35.4743,35.5913,35.4743,35.5913,27400.0
2011-12-29 12:00:00,48.65,48.65,48.52,48.56,60600.0,35.5767,35.5767,35.4816,35.5109,60600.0
2011-12-29 12:10:00,48.57,48.58,48.51,48.54,52000.0,35.5182,35.5255,35.4743,35.4963,52000.0
2011-12-29 12:20:00,48.53,48.57,48.45,48.47,43000.0,35.489,35.5182,35.4304,35.4451,43000.0
2011-12-29 12:30:00,48.46,48.46,48.37,48.46,8800.0,35.4378,35.4378,35.3719,35.4378,8800.0
2011-12-29 12:40:00,48.45,48.48,48.4,48.45,25400.0,35.4304,35.4524,35.3939,35.4304,25400.0
2011-12-29 12:50:00,48.45,48.49,48.43,48.47,26200.0,35.4304,35.4597,35.4158,35.4451,26200.0
2011-12-29 13:00:00,48.47,48.55,48.47,48.52,31600.0,35.4451,35.5036,35.4451,35.4816,31600.0
2011-12-29 13:10:00,48.55,48.55,48.38,48.43,30200.0,35.5036,35.5036,35.3793,35.4158,30200.0
2011-12-29 13:20:00,48.42,48.52,48.38,48.5,49600.0,35.4085,35.4816,35.3793,35.467,49600.0
2011-12-29 13:30:00,48.5,48.56,48.5,48.56,47400.0,35.467,35.5109,35.467,35.5109,47400.0
2011-12-29 13:40:00,48.59,48.64,48.49,48.57,42800.0,35.5328,35.5694,35.4597,35.5182,42800.0
2011-12-29 13:50:00,48.57,48.63,48.55,48.61,71600.0,35.5182,35.5621,35.5036,35.5475,71600.0
2011-12-29 14:00:00,48.63,48.64,48.5,48.59,172600.0,35.5621,35.5694,35.467,35.5328,172600.0
2011-12-29 14:10:00,48.59,48.69,48.59,48.67,36000.0,35.5328,35.606,35.5328,35.5913,36000.0
2011-12-29 14:20:00,48.68,48.74,48.64,48.64,50800.0,35.5986,35.6425,35.5694,35.5694,50800.0
2011-12-29 14:30:00,48.63,48.7,48.56,48.69,117400.0,35.5621,35.6133,35.5109,35.606,117400.0
2011-12-29 14:40:00,48.7,48.81,48.7,48.81,147400.0,35.6133,35.6937,35.6133,35.6937,147400.0
2011-12-29 14:50:00,48.81,48.83,48.78,48.8,56400.0,35.6937,35.7083,35.6718,35.6864,56400.0
2011-12-29 15:00:00,48.81,48.9,48.81,48.88,50200.0,35.6937,35.7595,35.6937,35.7449,50200.0
2011-12-29 15:10:00,48.87,48.94,48.87,48.9,42400.0,35.7376,35.7888,35.7376,35.7595,42400.0
2011-12-29 15:20:00,48.87,48.9,48.77,48.85,51800.0,35.7376,35.7595,35.6645,35.723,51800.0
2011-12-29 15:30:00,48.84,48.98,48.84,48.97,73600.0,35.7156,35.818,35.7156,35.8107,73600.0
2011-12-29 15:40:00,48.97,49.03,48.94,48.97,159800.0,35.8107,35.8546,35.7888,35.8107,159800.0
2011-12-29 15:50:00,48.96,49.09,48.95,49.01,228200.0,35.8034,35.8985,35.7961,35.84,228200.0
2011-12-30 09:30:00,49.02,49.37,48.9,49.22,83200.0,35.8473,36.1032,35.7595,35.9935,83200.0
2011-12-30 09:40:00,49.24,49.29,49.05,49.18,36600.0,36.0082,36.0447,35.8692,35.9643,36600.0
2011-12-30 09:50:00,49.21,49.31,49.12,49.13,69600.0,35.9862,36.0593,35.9204,35.9277,69600.0
2011-12-30 10:00:00,49.13,49.19,48.97,49.19,100400.0,35.9277,35.9716,35.8107,35.9716,100400.0
2011-12-30 10:10:00,49.17,49.24,49.1,49.16,132200.0,35.957,36.0082,35.9058,35.9497,132200.0
2011-12-30 10:20:00,49.16,49.2,49.12,49.16,19400.0,35.9497,35.9789,35.9204,35.9497,19400.0
2011-12-30 10:30:00,49.16,49.26,49.16,49.24,24400.0,35.9497,36.0228,35.9497,36.0082,24400.0
2011-12-30 10:40:00,49.22,49.31,49.21,49.23,54000.0,35.9935,36.0593,35.9862,36.0008,54000.0
2011-12-30 10:50:00,49.23,49.24,49.1,49.1,53600.0,36.0008,36.0082,35.9058,35.9058,53600.0
2011-12-30 11:00:00,49.08,49.14,49.06,49.1,51600.0,35.8912,35.935,35.8765,35.9058,51600.0
2011-12-30 11:10:00,49.09,49.15,49.03,49.12,40000.0,35.8985,35.9423,35.8546,35.9204,40000.0
2011-12-30 11:20:00,49.1,49.3,49.1,49.27,44400.0,35.9058,36.052,35.9058,36.0301,44400.0
2011-12-30 11:30:00,49.28,49.36,49.28,49.32,61600.0,36.0374,36.0959,36.0374,36.0667,61600.0
2011-12-30 11:40:00,49.32,49.32,49.2,49.2,24000.0,36.0667,36.0667,35.9789,35.9789,24000.0
2011-12-30 11:50:00,49.2,49.23,49.13,49.15,35800.0,35.9789,36.0008,35.9277,35.9423,35800.0
2011-12-30 12:00:00,49.15,49.23,49.13,49.23,19800.0,35.9423,36.0008,35.9277,36.0008,19800.0
2011-12-30 12:10:00,49.23,49.25,49.16,49.22,33400.0,36.0008,36.0155,35.9497,35.9935,33400.0
2011-12-30 12:20:00,49.23,49.28,49.23,49.26,18400.0,36.0008,36.0374,36.0008,36.0228,18400.0
2011-12-30 12:30:00,49.28,49.32,49.26,49.29,29000.0,36.0374,36.0667,36.0228,36.0447,29000.0
2011-12-30 12:40:00,49.29,49.45,49.28,49.45,72200.0,36.0447,36.1617,36.0374,36.1617,72200.0
2011-12-30 12:50:00,49.45,49.46,49.4,49.4,27200.0,36.1617,36.169,36.1252,36.1252,27200.0
2011-12-30 13:00:00,49.38,49.38,49.32,49.35,25400.0,36.1105,36.1105,36.0667,36.0886,25400.0
2011-12-30 13:10:00,49.35,49.45,49.35,49.37,29800.0,36.0886,36.1617,36.0886,36.1032,29800.0
2011-12-30 13:20:00,49.35,49.42,49.35,49.41,27200.0,36.0886,36.1398,36.0886,36.1325,27200.0
2011-12-30 13:30:00,49.42,49.46,49.39,49.46,44200.0,36.1398,36.169,36.1179,36.169,44200.0
2011-12-30 13:40:00,49.46,49.55,49.45,49.55,37000.0,36.169,36.2349,36.1617,36.2349,37000.0
2011-12-30 13:50:00,49.54,49.54,49.47,49.48,21800.0,36.2275,36.2275,36.1764,36.1837,21800.0
2011-12-30 14:00:00,49.48,49.48,49.36,49.37,37800.0,36.1837,36.1837,36.0959,36.1032,37800.0
2011-12-30 14:10:00,49.37,49.4,49.29,49.29,76000.0,36.1032,36.1252,36.0447,36.0447,76000.0
2011-12-30 14:20:00,49.27,49.27,49.17,49.21,31800.0,36.0301,36.0301,35.957,35.9862,31800.0
2011-12-30 14:30:00,49.21,49.35,49.21,49.31,73000.0,35.9862,36.0886,35.9862,36.0593,73000.0
2011-12-30 14:40:00,49.31,49.31,49.21,49.25,58800.0,36.0593,36.0593,35.9862,36.0155,58800.0
2011-12-30 14:50:00,49.25,49.33,49.24,49.31,21600.0,36.0155,36.074,36.0082,36.0593,21600.0
2011-12-30 15:00:00,49.33,49.37,49.31,49.31,34600.0,36.074,36.1032,36.0593,36.0593,34600.0
2011-12-30 15:10:00,49.3,49.38,49.27,49.37,43800.0,36.052,36.1105,36.0301,36.1032,43800.0
2011-12-30 15:20:00,49.36,49.42,49.29,49.34,74800.0,36.0959,36.1398,36.0447,36.0813,74800.0
2011-12-30 15:30:00,49.33,49.34,49.27,49.31,107800.0,36.074,36.0813,36.0301,36.0593,107800.0
2011-12-30 15:40:00,49.32,49.38,49.27,49.36,198000.0,36.0667,36.1105,36.0301,36.0959,198000.0
2011-12-30 15:50:00,49.36,49.46,49.25,49.26,286800.0,36.0959,36.169,36.0155,36.0228,286800.0
2012-01-03 09:30:00,50.31,50.8,50.31,50.69,236400.0,36.7906,37.149,36.7906,37.0685,236400.0
2012-01-03 09:40:00,50.69,50.74,50.26,50.35,200200.0,37.0685,37.1051,36.7541,36.8199,200200.0
2012-01-03 09:50:00,50.36,50.49,50.28,50.32,114600.0,36.8272,36.9223,36.7687,36.7979,114600.0
2012-01-03 10:00:00,50.35,50.56,50.3,50.33,212800.0,36.8199,36.9734,36.7833,36.8053,212800.0
2012-01-03 10:10:00,50.33,50.38,50.25,50.3,139800.0,36.8053,36.8418,36.7468,36.7833,139800.0
2012-01-03 10:20:00,50.29,50.5,50.29,50.42,98600.0,36.776,36.9296,36.776,36.8711,98600.0
2012-01-03 10:30:00,50.44,50.46,50.35,50.38,88000.0,36.8857,36.9003,36.8199,36.8418,88000.0
2012-01-03 10:40:00,50.38,50.52,50.37,50.5,150200.0,36.8418,36.9442,36.8345,36.9296,150200.0
2012-01-03 10:50:00,50.5,50.52,50.45,50.5,153600.0,36.9296,36.9442,36.893,36.9296,153600.0
2012-01-03 11:00:00,50.5,50.79,50.5,50.78,262800.0,36.9296,37.1416,36.9296,37.1343,262800.0
2012-01-03 11:10:00,50.79,50.8,50.65,50.66,238600.0,37.1416,37.149,37.0393,37.0466,238600.0
2012-01-03 11:20:00,50.66,50.74,50.63,50.67,70600.0,37.0466,37.1051,37.0246,37.0539,70600.0
2012-01-03 11:30:00,50.66,50.73,50.62,50.7,99400.0,37.0466,37.0978,37.0173,37.0758,99400.0
2012-01-03 11:40:00,50.7,50.7,50.42,50.47,78400.0,37.0758,37.0758,36.8711,36.9076,78400.0
2012-01-03 11:50:00,50.48,50.55,50.45,50.48,76000.0,36.9149,36.9661,36.893,36.9149,76000.0
2012-01-03 12:00:00,50.47,50.49,50.38,50.46,75200.0,36.9076,36.9223,36.8418,36.9003,75200.0
2012-01-03 12:10:00,50.46,50.52,50.37,50.52,215000.0,36.9003,36.9442,36.8345,36.9442,215000.0
2012-01-03 12:20:00,50.51,50.6,50.47,50.6,61200.0,36.9369,37.0027,36.9076,37.0027,61200.0
2012-01-03 12:30:00,50.58,50.58,50.33,50.34,35600.0,36.9881,36.9881,36.8053,36.8126,35600.0
2012-01-03 12:40:00,50.34,50.42,50.31,50.34,58400.0,36.8126,36.8711,36.7906,36.8126,58400.0
2012-01-03 12:50:00,50.32,50.4,50.2,50.27,101800.0,36.7979,36.8564,36.7102,36.7614,101800.0
2012-01-03 13:00:00,50.27,50.43,50.24,50.35,98400.0,36.7614,36.8784,36.7394,36.8199,98400.0
2012-01-03 13:10:00,50.35,50.38,50.27,50.3,111000.0,36.8199,36.8418,36.7614,36.7833,111000.0
2012-01-03 13:20:00,50.29,50.32,50.22,50.31,45600.0,36.776,36.7979,36.7248,36.7906,45600.0
2012-01-03 13:30:00,50.3,50.46,50.27,50.41,94000.0,36.7833,36.9003,36.7614,36.8638,94000.0
2012-01-03 13:40:00,50.41,50.6,50.41,50.6,61800.0,36.8638,37.0027,36.8638,37.0027,61800.0
2012-01-03 13:50:00,50.6,50.6,50.52,50.54,71400.0,37.0027,37.0027,36.9442,36.9588,71400.0
2012-01-03 14:00:00,50.55,50.6,50.51,50.55,66800.0,36.9661,37.0027,36.9369,36.9661,66800.0
2012-01-03 14:10:00,50.55,50.55,50.36,50.54,67400.0,36.9661,36.9661,36.8272,36.9588,67400.0
2012-01-03 14:20:00,50.54,50.56,50.49,50.55,53200.0,36.9588,36.9734,36.9223,36.9661,53200.0
2012-01-03 14:30:00,50.55,50.74,50.52,50.72,84400.0,36.9661,37.1051,36.9442,37.0905,84400.0
2012-01-03 14:40:00,50.72,50.75,50.68,50.73,136400.0,37.0905,37.1124,37.0612,37.0978,136400.0
2012-01-03 14:50:00,50.73,50.74,50.65,50.66,103800.0,37.0978,37.1051,37.0393,37.0466,103800.0
2012-01-03 15:00:00,50.66,50.75,50.59,50.73,135000.0,37.0466,37.1124,36.9954,37.0978,135000.0
2012-01-03 15:10:00,50.74,50.92,50.71,50.91,351000.0,37.1051,37.2367,37.0831,37.2294,351000.0
2012-01-03 15:20:00,50.92,50.95,50.79,50.84,158400.0,37.2367,37.2586,37.1416,37.1782,158400.0
2012-01-03 15:30:00,50.84,50.86,50.78,50.8,142200.0,37.1782,37.1928,37.1343,37.149,142200.0
2012-01-03 15:40:00,50.8,51.07,50.8,50.96,301800.0,37.149,37.3464,37.149,37.266,301800.0
2012-01-03 15:50:00,50.96,50.96,50.65,50.7,394800.0,37.266,37.266,37.0393,37.0758,394800.0
2012-01-04 09:30:00,50.73,50.8,50.31,50.6,136600.0,37.0978,37.149,36.7906,37.0027,136600.0
2012-01-04 09:40:00,50.61,50.96,50.6,50.79,131800.0,37.01,37.266,37.0027,37.1416,131800.0
2012-01-04 09:50:00,50.78,50.99,50.73,50.76,106400.0,37.1343,37.2879,37.0978,37.1197,106400.0
2012-01-04 10:00:00,50.74,50.76,50.47,50.69,73600.0,37.1051,37.1197,36.9076,37.0685,73600.0
2012-01-04 10:10:00,50.68,50.72,50.45,50.57,58000.0,37.0612,37.0905,36.893,36.9808,58000.0
2012-01-04 10:20:00,50.57,50.65,50.56,50.59,129400.0,36.9808,37.0393,36.9734,36.9954,129400.0
2012-01-04 10:30:00,50.59,50.6,50.4,50.51,108800.0,36.9954,37.0027,36.8564,36.9369,108800.0
2012-01-04 10:40:00,50.51,50.52,50.41,50.49,127200.0,36.9369,36.9442,36.8638,36.9223,127200.0
2012-01-04 10:50:00,50.49,50.56,50.49,50.5,72200.0,36.9223,36.9734,36.9223,36.9296,72200.0
2012-01-04 11:00:00,50.49,50.55,50.35,50.38,85400.0,36.9223,36.9661,36.8199,36.8418,85400.0
2012-01-04 11:10:00,50.38,50.49,50.38,50.38,72200.0,36.8418,36.9223,36.8418,36.8418,72200.0
2012-01-04 11:20:00,50.38,50.47,50.38,50.47,118200.0,36.8418,36.9076,36.8418,36.9076,118200.0
2012-01-04 11:30:00,50.47,50.63,50.46,50.6,74000.0,36.9076,37.0246,36.9003,37.0027,74000.0
2012-01-04 11:40:00,50.63,50.78,50.63,50.73,163400.0,37.0246,37.1343,37.0246,37.0978,163400.0
2012-01-04 11:50:00,50.74,50.74,50.63,50.63,72000.0,37.1051,37.1051,37.0246,37.0246,72000.0
2012-01-04 12:00:00,50.63,50.77,50.63,50.74,109000.0,37.0246,37.127,37.0246,37.1051,109000.0
2012-01-04 12:10:00,50.73,50.76,50.67,50.68,125200.0,37.0978,37.1197,37.0539,37.0612,125200.0
2012-01-04 12:20:00,50.69,50.8,50.69,50.74,108800.0,37.0685,37.149,37.0685,37.1051,108800.0
2012-01-04 12:30:00,50.76,50.76,50.63,50.7,95000.0,37.1197,37.1197,37.0246,37.0758,95000.0
2012-01-04 12:40:00,50.7,50.74,50.63,50.63,124600.0,37.0758,37.1051,37.0246,37.0246,124600.0
2012-01-04 12:50:00,50.63,50.65,50.58,50.63,103200.0,37.0246,37.0393,36.9881,37.0246,103200.0
2012-01-04 13:00:00,50.63,50.63,50.48,50.52,148800.0,37.0246,37.0246,36.9149,36.9442,148800.0
2012-01-04 13:10:00,50.51,50.55,50.49,50.51,86400.0,36.9369,36.9661,36.9223,36.9369,86400.0
2012-01-04 13:20:00,50.51,50.58,50.49,50.49,82800.0,36.9369,36.9881,36.9223,36.9223,82800.0
2012-01-04 13:30:00,50.5,50.54,50.49,50.51,102200.0,36.9296,36.9588,36.9223,36.9369,102200.0
2012-01-04 13:40:00,50.51,50.55,50.49,50.51,117000.0,36.9369,36.9661,36.9223,36.9369,117000.0
2012-01-04 13:50:00,50.51,50.58,50.48,50.51,144600.0,36.9369,36.9881,36.9149,36.9369,144600.0
2012-01-04 14:00:00,50.52,50.54,50.43,50.5,84400.0,36.9442,36.9588,36.8784,36.9296,84400.0
2012-01-04 14:10:00,50.49,50.63,50.45,50.6,80400.0,36.9223,37.0246,36.893,37.0027,80400.0
2012-01-04 14:20:00,50.6,50.67,50.56,50.66,70400.0,37.0027,37.0539,36.9734,37.0466,70400.0
2012-01-04 14:30:00,50.65,50.76,50.65,50.74,112200.0,37.0393,37.1197,37.0393,37.1051,112200.0
2012-01-04 14:40:00,50.74,50.83,50.68,50.69,103400.0,37.1051,37.1709,37.0612,37.0685,103400.0
2012-01-04 14:50:00,50.68,50.8,50.68,50.75,81200.0,37.0612,37.149,37.0612,37.1124,81200.0
2012-01-04 15:00:00,50.75,50.75,50.64,50.69,90200.0,37.1124,37.1124,37.0319,37.0685,90200.0
2012-01-04 15:10:00,50.69,50.77,50.67,50.7,96200.0,37.0685,37.127,37.0539,37.0758,96200.0
2012-01-04 15:20:00,50.67,50.77,50.67,50.75,95400.0,37.0539,37.127,37.0539,37.1124,95400.0
2012-01-04 15:30:00,50.75,50.83,50.73,50.82,167400.0,37.1124,37.1709,37.0978,37.1636,167400.0
2012-01-04 15:40:00,50.82,50.84,50.7,50.75,199800.0,37.1636,37.1782,37.0758,37.1124,199800.0
2012-01-04 15:50:00,50.74,50.82,50.72,50.8,394000.0,37.1051,37.1636,37.0905,37.149,394000.0
2012-01-05 09:30:00,50.58,50.76,50.35,50.35,173200.0,36.9881,37.1197,36.8199,36.8199,173200.0
2012-01-05 09:40:00,50.37,50.37,49.94,49.99,246600.0,36.8345,36.8345,36.5201,36.5566,246600.0
2012-01-05 09:50:00,49.98,50.38,49.91,50.26,237600.0,36.5493,36.8418,36.4981,36.7541,237600.0
2012-01-05 10:00:00,50.25,50.54,50.15,50.5,251200.0,36.7468,36.9588,36.6736,36.9296,251200.0
2012-01-05 10:10:00,50.49,50.61,50.43,50.5,128400.0,36.9223,37.01,36.8784,36.9296,128400.0
2012-01-05 10:20:00,50.52,50.6,50.3,50.51,100200.0,36.9442,37.0027,36.7833,36.9369,100200.0
2012-01-05 10:30:00,50.5,50.52,50.27,50.31,157000.0,36.9296,36.9442,36.7614,36.7906,157000.0
2012-01-05 10:40:00,50.3,50.37,50.2,50.32,75000.0,36.7833,36.8345,36.7102,36.7979,75000.0
2012-01-05 10:50:00,50.31,50.43,50.24,50.43,60600.0,36.7906,36.8784,36.7394,36.8784,60600.0
2012-01-05 11:00:00,50.4,50.47,50.33,50.38,110000.0,36.8564,36.9076,36.8053,36.8418,110000.0
2012-01-05 11:10:00,50.38,50.44,50.35,50.35,56800.0,36.8418,36.8857,36.8199,36.8199,56800.0
2012-01-05 11:20:00,50.35,50.72,50.34,50.63,110400.0,36.8199,37.0905,36.8126,37.0246,110400.0
2012-01-05 11:30:00,50.65,50.67,50.54,50.6,76400.0,37.0393,37.0539,36.9588,37.0027,76400.0
2012-01-05 11:40:00,50.6,50.65,50.53,50.54,130800.0,37.0027,37.0393,36.9515,36.9588,130800.0
2012-01-05 11:50:00,50.54,50.58,50.44,50.48,89400.0,36.9588,36.9881,36.8857,36.9149,89400.0
2012-01-05 12:00:00,50.49,50.63,50.49,50.6,126800.0,36.9223,37.0246,36.9223,37.0027,126800.0
2012-01-05 12:10:00,50.6,50.7,50.58,50.67,96800.0,37.0027,37.0758,36.9881,37.0539,96800.0
2012-01-05 12:20:00,50.64,50.72,50.52,50.65,64000.0,37.0319,37.0905,36.9442,37.0393,64000.0
2012-01-05 12:30:00,50.62,50.64,50.55,50.6,46200.0,37.0173,37.0319,36.9661,37.0027,46200.0
2012-01-05 12:40:00,50.57,50.77,50.57,50.74,125800.0,36.9808,37.127,36.9808,37.1051,125800.0
2012-01-05 12:50:00,50.74,50.87,50.72,50.87,142600.0,37.1051,37.2001,37.0905,37.2001,142600.0
2012-01-05 13:00:00,50.89,50.91,50.77,50.84,125400.0,37.2148,37.2294,37.127,37.1782,125400.0
2012-01-05 13:10:00,50.82,50.87,50.75,50.87,86400.0,37.1636,37.2001,37.1124,37.2001,86400.0
2012-01-05 13:20:00,50.85,51.06,50.84,51.0,106000.0,37.1855,37.3391,37.1782,37.2952,106000.0
2012-01-05 13:30:00,51.0,51.1,50.97,51.08,107000.0,37.2952,37.3683,37.2733,37.3537,107000.0
2012-01-05 13:40:00,51.07,51.26,51.07,51.15,163400.0,37.3464,37.4853,37.3464,37.4049,163400.0
2012-01-05 13:50:00,51.15,51.16,51.03,51.1,83600.0,37.4049,37.4122,37.3171,37.3683,83600.0
2012-01-05 14:00:00,51.1,51.13,51.04,51.06,83800.0,37.3683,37.3903,37.3245,37.3391,83800.0
2012-01-05 14:10:00,51.06,51.13,50.91,50.93,125400.0,37.3391,37.3903,37.2294,37.244,125400.0
2012-01-05 14:20:00,50.94,51.02,50.74,50.79,96200.0,37.2513,37.3098,37.1051,37.1416,96200.0
2012-01-05 14:30:00,50.78,50.81,50.71,50.74,136400.0,37.1343,37.1563,37.0831,37.1051,136400.0
2012-01-05 14:40:00,50.74,50.84,50.7,50.77,126400.0,37.1051,37.1782,37.0758,37.127,126400.0
2012-01-05 14:50:00,50.76,50.83,50.74,50.78,75800.0,37.1197,37.1709,37.1051,37.1343,75800.0
2012-01-05 15:00:00,50.77,50.85,50.74,50.84,81600.0,37.127,37.1855,37.1051,37.1782,81600.0
2012-01-05 15:10:00,50.84,50.91,50.74,50.91,119400.0,37.1782,37.2294,37.1051,37.2294,119400.0
2012-01-05 15:20:00,50.9,50.97,50.87,50.89,99400.0,37.2221,37.2733,37.2001,37.2148,99400.0
2012-01-05 15:30:00,50.89,51.03,50.88,51.03,114600.0,37.2148,37.3171,37.2075,37.3171,114600.0
2012-01-05 15:40:00,51.02,51.16,51.0,51.11,164000.0,37.3098,37.4122,37.2952,37.3757,164000.0
2012-01-05 15:50:00,51.1,51.13,51.02,51.04,295800.0,37.3683,37.3903,37.3098,37.3245,295800.0
2012-01-06 09:30:00,51.13,51.77,51.0,51.7,267600.0,37.3903,37.8583,37.2952,37.8071,267600.0
2012-01-06 09:40:00,51.67,51.7,51.3,51.59,212400.0,37.7852,37.8071,37.5146,37.7267,212400.0
2012-01-06 09:50:00,51.58,51.64,51.24,51.36,272000.0,37.7194,37.7632,37.4707,37.5585,272000.0
2012-01-06 10:00:00,51.38,51.63,51.31,51.54,199600.0,37.5731,37.7559,37.5219,37.6901,199600.0
2012-01-06 10:10:00,51.52,51.84,51.52,51.78,240400.0,37.6755,37.9095,37.6755,37.8656,240400.0
2012-01-06 10:20:00,51.78,51.88,51.66,51.67,110400.0,37.8656,37.9387,37.7779,37.7852,110400.0
2012-01-06 10:30:00,51.67,51.77,51.63,51.74,169400.0,37.7852,37.8583,37.7559,37.8364,169400.0
2012-01-06 10:40:00,51.71,51.84,51.62,51.79,92600.0,37.8144,37.9095,37.7486,37.8729,92600.0
2012-01-06 10:50:00,51.78,51.82,51.62,51.67,94600.0,37.8656,37.8949,37.7486,37.7852,94600.0
2012-01-06 11:00:00,51.67,51.87,51.66,51.86,118400.0,37.7852,37.9314,37.7779,37.9241,118400.0
2012-01-06 11:10:00,51.85,51.88,51.74,51.82,97600.0,37.9168,37.9387,37.8364,37.8949,97600.0
2012-01-06 11:20:00,51.8,51.81,51.59,51.63,76600.0,37.8802,37.8875,37.7267,37.7559,76600.0
2012-01-06 11:30:00,51.6,51.84,51.6,51.79,62400.0,37.734,37.9095,37.734,37.8729,62400.0
2012-01-06 11:40:00,51.79,51.83,51.69,51.72,60200.0,37.8729,37.9022,37.7998,37.8217,60200.0
2012-01-06 11:50:00,51.74,51.77,51.64,51.69,40000.0,37.8364,37.8583,37.7632,37.7998,40000.0
2012-01-06 12:00:00,51.67,51.67,51.58,51.59,68400.0,37.7852,37.7852,37.7194,37.7267,68400.0
2012-01-06 12:10:00,51.58,51.69,51.54,51.69,82200.0,37.7194,37.7998,37.6901,37.7998,82200.0
2012-01-06 12:20:00,51.69,51.8,51.68,51.74,45400.0,37.7998,37.8802,37.7925,37.8364,45400.0
2012-01-06 12:30:00,51.74,51.79,51.67,51.67,88400.0,37.8364,37.8729,37.7852,37.7852,88400.0
2012-01-06 12:40:00,51.68,51.68,51.55,51.67,82400.0,37.7925,37.7925,37.6974,37.7852,82400.0
2012-01-06 12:50:00,51.67,51.69,51.57,51.6,88800.0,37.7852,37.7998,37.712,37.734,88800.0
2012-01-06 13:00:00,51.59,51.68,51.55,51.63,60200.0,37.7267,37.7925,37.6974,37.7559,60200.0
2012-01-06 13:10:00,51.63,51.69,51.52,51.69,82600.0,37.7559,37.7998,37.6755,37.7998,82600.0
2012-01-06 13:20:00,51.68,51.69,51.5,51.5,74600.0,37.7925,37.7998,37.6608,37.6608,74600.0
2012-01-06 13:30:00,51.5,51.51,51.37,51.49,69000.0,37.6608,37.6682,37.5658,37.6535,69000.0
2012-01-06 13:40:00,51.49,51.57,51.47,51.49,64200.0,37.6535,37.712,37.6389,37.6535,64200.0
2012-01-06 13:50:00,51.48,51.55,51.43,51.49,92800.0,37.6462,37.6974,37.6097,37.6535,92800.0
2012-01-06 14:00:00,51.49,51.51,51.45,51.49,50000.0,37.6535,37.6682,37.6243,37.6535,50000.0
2012-01-06 14:10:00,51.47,51.49,51.31,51.37,95400.0,37.6389,37.6535,37.5219,37.5658,95400.0
2012-01-06 14:20:00,51.37,51.5,51.37,51.47,74600.0,37.5658,37.6608,37.5658,37.6389,74600.0
2012-01-06 14:30:00,51.47,51.51,51.41,51.42,32000.0,37.6389,37.6682,37.595,37.6023,32000.0
2012-01-06 14:40:00,51.4,51.51,51.4,51.49,66600.0,37.5877,37.6682,37.5877,37.6535,66600.0
2012-01-06 14:50:00,51.48,51.5,51.4,51.41,68600.0,37.6462,37.6608,37.5877,37.595,68600.0
2012-01-06 15:00:00,51.4,51.5,51.38,51.38,63200.0,37.5877,37.6608,37.5731,37.5731,63200.0
2012-01-06 15:10:00,51.38,51.4,51.23,51.24,85400.0,37.5731,37.5877,37.4634,37.4707,85400.0
2012-01-06 15:20:00,51.24,51.35,51.24,51.31,94000.0,37.4707,37.5512,37.4707,37.5219,94000.0
2012-01-06 15:30:00,51.31,51.38,51.29,51.33,151400.0,37.5219,37.5731,37.5073,37.5365,151400.0
2012-01-06 15:40:00,51.33,51.38,51.2,51.23,145600.0,37.5365,37.5731,37.4415,37.4634,145600.0
2012-01-06 15:50:00,51.21,51.25,51.15,51.22,300600.0,37.4488,37.478,37.4049,37.4561,300600.0
2012-01-09 09:30:00,51.24,51.37,50.85,51.1,92400.0,37.4707,37.5658,37.1855,37.3683,92400.0
2012-01-09 09:40:00,51.07,51.33,50.97,51.13,112000.0,37.3464,37.5365,37.2733,37.3903,112000.0
2012-01-09 09:50:00,51.12,51.37,51.12,51.32,46800.0,37.383,37.5658,37.383,37.5292,46800.0
2012-01-09 10:00:00,51.35,51.37,51.21,51.31,42200.0,37.5512,37.5658,37.4488,37.5219,42200.0
2012-01-09 10:10:00,51.29,51.47,51.28,51.41,112800.0,37.5073,37.6389,37.5,37.595,112800.0
2012-01-09 10:20:00,51.42,51.49,51.29,51.48,48000.0,37.6023,37.6535,37.5073,37.6462,48000.0
2012-01-09 10:30:00,51.49,51.53,51.2,51.25,77600.0,37.6535,37.6828,37.4415,37.478,77600.0
2012-01-09 10:40:00,51.25,51.34,51.22,51.25,46800.0,37.478,37.5438,37.4561,37.478,46800.0
2012-01-09 10:50:00,51.21,51.31,51.2,51.23,32600.0,37.4488,37.5219,37.4415,37.4634,32600.0
2012-01-09 11:00:00,51.23,51.28,51.04,51.05,47200.0,37.4634,37.5,37.3245,37.3318,47200.0
2012-01-09 11:10:00,51.04,51.09,50.83,50.85,104800.0,37.3245,37.361,37.1709,37.1855,104800.0
2012-01-09 11:20:00,50.85,51.0,50.82,50.97,40800.0,37.1855,37.2952,37.1636,37.2733,40800.0
2012-01-09 11:30:00,50.94,51.0,50.86,51.0,154000.0,37.2513,37.2952,37.1928,37.2952,154000.0
2012-01-09 11:40:00,50.99,51.02,50.81,50.88,99200.0,37.2879,37.3098,37.1563,37.2075,99200.0
2012-01-09 11:50:00,50.89,51.0,50.88,50.91,69600.0,37.2148,37.2952,37.2075,37.2294,69600.0
2012-01-09 12:00:00,50.93,51.0,50.75,50.76,118600.0,37.244,37.2952,37.1124,37.1197,118600.0
2012-01-09 12:10:00,50.75,50.96,50.75,50.95,51600.0,37.1124,37.266,37.1124,37.2586,51600.0
2012-01-09 12:20:00,50.95,51.04,50.88,51.04,59800.0,37.2586,37.3245,37.2075,37.3245,59800.0
2012-01-09 12:30:00,51.02,51.11,51.01,51.09,41800.0,37.3098,37.3757,37.3025,37.361,41800.0
2012-01-09 12:40:00,51.1,51.1,50.94,51.03,61000.0,37.3683,37.3683,37.2513,37.3171,61000.0
2012-01-09 12:50:00,51.03,51.15,51.0,51.14,55600.0,37.3171,37.4049,37.2952,37.3976,55600.0
2012-01-09 13:00:00,51.1,51.18,51.08,51.17,58600.0,37.3683,37.4268,37.3537,37.4195,58600.0
2012-01-09 13:10:00,51.17,51.2,51.09,51.17,43800.0,37.4195,37.4415,37.361,37.4195,43800.0
2012-01-09 13:20:00,51.18,51.26,51.16,51.25,81600.0,37.4268,37.4853,37.4122,37.478,81600.0
2012-01-09 13:30:00,51.24,51.24,51.12,51.17,73400.0,37.4707,37.4707,37.383,37.4195,73400.0
2012-01-09 13:40:00,51.16,51.29,51.12,51.29,53400.0,37.4122,37.5073,37.383,37.5073,53400.0
2012-01-09 13:50:00,51.27,51.35,51.22,51.33,122800.0,37.4927,37.5512,37.4561,37.5365,122800.0
2012-01-09 14:00:00,51.33,51.4,51.2,51.2,95800.0,37.5365,37.5877,37.4415,37.4415,95800.0
2012-01-09 14:10:00,51.21,51.23,51.1,51.13,85000.0,37.4488,37.4634,37.3683,37.3903,85000.0
2012-01-09 14:20:00,51.13,51.2,51.12,51.13,55800.0,37.3903,37.4415,37.383,37.3903,55800.0
2012-01-09 14:30:00,51.13,51.15,51.09,51.1,74000.0,37.3903,37.4049,37.361,37.3683,74000.0
2012-01-09 14:40:00,51.08,51.14,51.07,51.08,104400.0,37.3537,37.3976,37.3464,37.3537,104400.0
2012-01-09 14:50:00,51.09,51.11,51.04,51.1,78400.0,37.361,37.3757,37.3245,37.3683,78400.0
2012-01-09 15:00:00,51.1,51.2,51.08,51.12,97000.0,37.3683,37.4415,37.3537,37.383,97000.0
2012-01-09 15:10:00,51.12,51.12,51.01,51.08,98800.0,37.383,37.383,37.3025,37.3537,98800.0
2012-01-09 15:20:00,51.09,51.17,51.07,51.1,118600.0,37.361,37.4195,37.3464,37.3683,118600.0
2012-01-09 15:30:00,51.11,51.12,51.08,51.12,107200.0,37.3757,37.383,37.3537,37.383,107200.0
2012-01-09 15:40:00,51.12,51.2,51.07,51.1,190800.0,37.383,37.4415,37.3464,37.3683,190800.0
2012-01-09 15:50:00,51.1,51.13,51.07,51.1,202000.0,37.3683,37.3903,37.3464,37.3683,202000.0
2012-01-10 09:30:00,52.7,53.44,52.5,53.01,538000.0,38.5384,39.0795,38.3921,38.7651,538000.0
2012-01-10 09:40:00,53.0,53.09,52.65,52.92,248200.0,38.7578,38.8236,38.5018,38.6993,248200.0
2012-01-10 09:50:00,52.89,53.4,52.85,53.2,368800.0,38.6773,39.0503,38.6481,38.904,368800.0
2012-01-10 10:00:00,53.2,53.54,53.18,53.22,435200.0,38.904,39.1527,38.8894,38.9186,435200.0
2012-01-10 10:10:00,53.22,53.41,53.12,53.24,246800.0,38.9186,39.0576,38.8455,38.9333,246800.0
2012-01-10 10:20:00,53.25,53.37,53.17,53.18,304600.0,38.9406,39.0283,38.8821,38.8894,304600.0
2012-01-10 10:30:00,53.18,53.41,53.16,53.41,189000.0,38.8894,39.0576,38.8748,39.0576,189000.0
2012-01-10 10:40:00,53.41,53.63,53.38,53.38,242400.0,39.0576,39.2185,39.0357,39.0357,242400.0
2012-01-10 10:50:00,53.38,53.4,53.0,53.06,179200.0,39.0357,39.0503,38.7578,38.8016,179200.0
2012-01-10 11:00:00,53.06,53.16,53.02,53.06,101200.0,38.8016,38.8748,38.7724,38.8016,101200.0
2012-01-10 11:10:00,53.06,53.22,53.06,53.18,107600.0,38.8016,38.9186,38.8016,38.8894,107600.0
2012-01-10 11:20:00,53.17,53.26,53.12,53.12,65200.0,38.8821,38.9479,38.8455,38.8455,65200.0
2012-01-10 11:30:00,53.12,53.14,52.87,52.9,91400.0,38.8455,38.8601,38.6627,38.6846,91400.0
2012-01-10 11:40:00,52.9,52.95,52.86,52.88,83600.0,38.6846,38.7212,38.6554,38.67,83600.0
2012-01-10 11:50:00,52.87,52.97,52.83,52.9,93200.0,38.6627,38.7358,38.6334,38.6846,93200.0
2012-01-10 12:00:00,52.89,52.92,52.66,52.73,123000.0,38.6773,38.6993,38.5091,38.5603,123000.0
2012-01-10 12:10:00,52.72,52.83,52.7,52.74,61800.0,38.553,38.6334,38.5384,38.5676,61800.0
2012-01-10 12:20:00,52.74,52.76,52.62,52.67,135200.0,38.5676,38.5823,38.4799,38.5164,135200.0
2012-01-10 12:30:00,52.66,52.82,52.6,52.81,122000.0,38.5091,38.6261,38.4653,38.6188,122000.0
2012-01-10 12:40:00,52.79,52.84,52.58,52.62,61000.0,38.6042,38.6408,38.4506,38.4799,61000.0
2012-01-10 12:50:00,52.62,52.63,52.51,52.63,68400.0,38.4799,38.4872,38.3994,38.4872,68400.0
2012-01-10 13:00:00,52.61,52.66,52.6,52.66,66400.0,38.4726,38.5091,38.4653,38.5091,66400.0
2012-01-10 13:10:00,52.65,52.71,52.59,52.71,80200.0,38.5018,38.5457,38.4579,38.5457,80200.0
2012-01-10 13:20:00,52.7,52.7,52.45,52.47,128200.0,38.5384,38.5384,38.3556,38.3702,128200.0
2012-01-10 13:30:00,52.46,52.7,52.45,52.68,118600.0,38.3629,38.5384,38.3556,38.5238,118600.0
2012-01-10 13:40:00,52.68,52.69,52.57,52.57,57400.0,38.5238,38.5311,38.4433,38.4433,57400.0
2012-01-10 13:50:00,52.55,52.64,52.54,52.6,57000.0,38.4287,38.4945,38.4214,38.4653,57000.0
2012-01-10 14:00:00,52.59,52.62,52.51,52.6,58400.0,38.4579,38.4799,38.3994,38.4653,58400.0
2012-01-10 14:10:00,52.62,52.77,52.6,52.77,109000.0,38.4799,38.5896,38.4653,38.5896,109000.0
2012-01-10 14:20:00,52.77,52.85,52.76,52.79,85600.0,38.5896,38.6481,38.5823,38.6042,85600.0
2012-01-10 14:30:00,52.79,52.95,52.79,52.93,71400.0,38.6042,38.7212,38.6042,38.7066,71400.0
2012-01-10 14:40:00,52.95,52.96,52.88,52.94,67200.0,38.7212,38.7285,38.67,38.7139,67200.0
2012-01-10 14:50:00,52.93,52.94,52.8,52.81,55800.0,38.7066,38.7139,38.6115,38.6188,55800.0
2012-01-10 15:00:00,52.81,52.83,52.73,52.76,81800.0,38.6188,38.6334,38.5603,38.5823,81800.0
2012-01-10 15:10:00,52.77,52.79,52.7,52.73,83600.0,38.5896,38.6042,38.5384,38.5603,83600.0
2012-01-10 15:20:00,52.73,52.73,52.65,52.7,108800.0,38.5603,38.5603,38.5018,38.5384,108800.0
2012-01-10 15:30:00,52.7,52.72,52.56,52.6,119200.0,38.5384,38.553,38.436,38.4653,119200.0
2012-01-10 15:40:00,52.6,52.73,52.58,52.63,180000.0,38.4653,38.5603,38.4506,38.4872,180000.0
2012-01-10 15:50:00,52.63,52.77,52.63,52.76,361200.0,38.4872,38.5896,38.4872,38.5823,361200.0
2012-01-11 09:30:00,52.39,52.74,52.0,52.02,124200.0,38.3117,38.5676,38.0265,38.0411,124200.0
2012-01-11 09:40:00,52.05,52.28,52.0,52.2,127600.0,38.0631,38.2312,38.0265,38.1727,127600.0
2012-01-11 09:50:00,52.19,52.2,51.63,51.65,153600.0,38.1654,38.1727,37.7559,37.7705,153600.0
2012-01-11 10:00:00,51.66,51.75,51.54,51.75,99000.0,37.7779,37.8437,37.6901,37.8437,99000.0
2012-01-11 10:10:00,51.73,51.78,51.63,51.68,54800.0,37.829,37.8656,37.7559,37.7925,54800.0
2012-01-11 10:20:00,51.69,51.87,51.68,51.81,129800.0,37.7998,37.9314,37.7925,37.8875,129800.0
2012-01-11 10:30:00,51.81,51.82,51.48,51.79,234200.0,37.8875,37.8949,37.6462,37.8729,234200.0
2012-01-11 10:40:00,51.78,51.88,51.63,51.77,109600.0,37.8656,37.9387,37.7559,37.8583,109600.0
2012-01-11 10:50:00,51.77,51.87,51.58,51.65,137800.0,37.8583,37.9314,37.7194,37.7705,137800.0
2012-01-11 11:00:00,51.63,51.8,51.59,51.79,176000.0,37.7559,37.8802,37.7267,37.8729,176000.0
2012-01-11 11:10:00,51.79,51.84,51.73,51.79,181600.0,37.8729,37.9095,37.829,37.8729,181600.0
2012-01-11 11:20:00,51.79,51.92,51.72,51.87,110600.0,37.8729,37.968,37.8217,37.9314,110600.0
2012-01-11 11:30:00,51.86,51.91,51.85,51.91,123800.0,37.9241,37.9607,37.9168,37.9607,123800.0
2012-01-11 11:40:00,51.91,51.99,51.88,51.97,126200.0,37.9607,38.0192,37.9387,38.0045,126200.0
2012-01-11 11:50:00,51.97,51.98,51.82,51.95,85600.0,38.0045,38.0119,37.8949,37.9899,85600.0
2012-01-11 12:00:00,51.95,52.01,51.8,51.86,102600.0,37.9899,38.0338,37.8802,37.9241,102600.0
2012-01-11 12:10:00,51.86,52.01,51.86,52.0,112600.0,37.9241,38.0338,37.9241,38.0265,112600.0
2012-01-11 12:20:00,51.99,52.02,51.94,51.96,65800.0,38.0192,38.0411,37.9826,37.9972,65800.0
2012-01-11 12:30:00,51.96,52.0,51.87,51.97,52800.0,37.9972,38.0265,37.9314,38.0045,52800.0
2012-01-11 12:40:00,51.97,52.05,51.94,51.98,53800.0,38.0045,38.0631,37.9826,38.0119,53800.0
2012-01-11 12:50:00,51.99,52.05,51.98,52.05,81600.0,38.0192,38.0631,38.0119,38.0631,81600.0
2012-01-11 13:00:00,52.05,52.25,52.04,52.23,54000.0,38.0631,38.2093,38.0557,38.1947,54000.0
2012-01-11 13:10:00,52.23,52.27,52.11,52.16,82000.0,38.1947,38.2239,38.1069,38.1435,82000.0
2012-01-11 13:20:00,52.16,52.24,52.12,52.23,52200.0,38.1435,38.202,38.1142,38.1947,52200.0
2012-01-11 13:30:00,52.24,52.27,52.1,52.1,129600.0,38.202,38.2239,38.0996,38.0996,129600.0
2012-01-11 13:40:00,52.1,52.16,52.02,52.08,101800.0,38.0996,38.1435,38.0411,38.085,101800.0
2012-01-11 13:50:00,52.08,52.1,51.8,51.81,158000.0,38.085,38.0996,37.8802,37.8875,158000.0
2012-01-11 14:00:00,51.81,51.99,51.79,51.9,75800.0,37.8875,38.0192,37.8729,37.9534,75800.0
2012-01-11 14:10:00,51.9,51.91,51.83,51.88,41800.0,37.9534,37.9607,37.9022,37.9387,41800.0
2012-01-11 14:20:00,51.87,51.88,51.69,51.83,86000.0,37.9314,37.9387,37.7998,37.9022,86000.0
2012-01-11 14:30:00,51.83,51.83,51.73,51.75,53800.0,37.9022,37.9022,37.829,37.8437,53800.0
2012-01-11 14:40:00,51.76,51.85,51.73,51.77,69000.0,37.851,37.9168,37.829,37.8583,69000.0
2012-01-11 14:50:00,51.77,51.77,51.62,51.63,50000.0,37.8583,37.8583,37.7486,37.7559,50000.0
2012-01-11 15:00:00,51.62,51.67,51.6,51.66,63400.0,37.7486,37.7852,37.734,37.7779,63400.0
2012-01-11 15:10:00,51.66,51.66,51.61,51.62,68400.0,37.7779,37.7779,37.7413,37.7486,68400.0
2012-01-11 15:20:00,51.62,51.77,51.59,51.72,144400.0,37.7486,37.8583,37.7267,37.8217,144400.0
2012-01-11 15:30:00,51.73,51.77,51.61,51.63,128400.0,37.829,37.8583,37.7413,37.7559,128400.0
2012-01-11 15:40:00,51.63,51.66,51.57,51.62,196800.0,37.7559,37.7779,37.712,37.7486,196800.0
2012-01-11 15:50:00,51.63,51.68,51.53,51.58,265800.0,37.7559,37.7925,37.6828,37.7194,265800.0
2012-01-12 09:30:00,51.94,52.2,51.63,51.65,219400.0,38.0411,38.2315,37.8141,37.8287,219400.0
2012-01-12 09:40:00,51.63,51.63,51.3,51.57,107800.0,37.8141,37.8141,37.5724,37.7701,107800.0
2012-01-12 09:50:00,51.59,51.82,51.57,51.67,122200.0,37.7848,37.9532,37.7701,37.8434,122200.0
2012-01-12 10:00:00,51.67,51.85,51.6,51.67,119400.0,37.8434,37.9752,37.7921,37.8434,119400.0
2012-01-12 10:10:00,51.71,51.8,51.51,51.56,90200.0,37.8727,37.9386,37.7262,37.7628,90200.0
2012-01-12 10:20:00,51.57,51.72,51.49,51.66,87800.0,37.7701,37.88,37.7115,37.836,87800.0
2012-01-12 10:30:00,51.66,51.71,51.44,51.48,81800.0,37.836,37.8727,37.6749,37.7042,81800.0
2012-01-12 10:40:00,51.46,51.47,51.27,51.28,107200.0,37.6896,37.6969,37.5504,37.5577,107200.0
2012-01-12 10:50:00,51.31,51.59,51.3,51.55,99800.0,37.5797,37.7848,37.5724,37.7555,99800.0
2012-01-12 11:00:00,51.55,51.56,51.4,51.42,253200.0,37.7555,37.7628,37.6456,37.6603,253200.0
2012-01-12 11:10:00,51.45,51.83,51.42,51.83,117200.0,37.6822,37.9605,37.6603,37.9605,117200.0
2012-01-12 11:20:00,51.83,51.83,51.6,51.71,62400.0,37.9605,37.9605,37.7921,37.8727,62400.0
2012-01-12 11:30:00,51.7,51.74,51.6,51.68,70000.0,37.8653,37.8946,37.7921,37.8507,70000.0
2012-01-12 11:40:00,51.68,51.75,51.63,51.73,61400.0,37.8507,37.902,37.8141,37.8873,61400.0
2012-01-12 11:50:00,51.75,51.81,51.68,51.78,104800.0,37.902,37.9459,37.8507,37.9239,104800.0
2012-01-12 12:00:00,51.78,51.83,51.73,51.82,94200.0,37.9239,37.9605,37.8873,37.9532,94200.0
2012-01-12 12:10:00,51.83,52.0,51.8,51.97,84600.0,37.9605,38.0851,37.9386,38.0631,84600.0
2012-01-12 12:20:00,51.99,52.02,51.93,52.0,142600.0,38.0777,38.0997,38.0338,38.0851,142600.0
2012-01-12 12:30:00,51.99,52.02,51.96,52.01,75400.0,38.0777,38.0997,38.0558,38.0924,75400.0
2012-01-12 12:40:00,52.01,52.02,51.98,52.02,50600.0,38.0924,38.0997,38.0704,38.0997,50600.0
2012-01-12 12:50:00,52.03,52.1,51.97,52.09,71800.0,38.107,38.1583,38.0631,38.151,71800.0
2012-01-12 13:00:00,52.1,52.32,52.05,52.31,123600.0,38.1583,38.3194,38.1217,38.3121,123600.0
2012-01-12 13:10:00,52.32,52.35,52.24,52.27,95600.0,38.3194,38.3414,38.2608,38.2828,95600.0
2012-01-12 13:20:00,52.26,52.28,52.22,52.24,60400.0,38.2755,38.2901,38.2462,38.2608,60400.0
2012-01-12 13:30:00,52.24,52.3,52.09,52.09,82600.0,38.2608,38.3048,38.151,38.151,82600.0
2012-01-12 13:40:00,52.1,52.16,52.05,52.14,65200.0,38.1583,38.2022,38.1217,38.1876,65200.0
2012-01-12 13:50:00,52.16,52.35,52.15,52.32,41200.0,38.2022,38.3414,38.1949,38.3194,41200.0
2012-01-12 14:00:00,52.31,52.33,52.1,52.1,74000.0,38.3121,38.3268,38.1583,38.1583,74000.0
2012-01-12 14:10:00,52.09,52.1,51.81,51.88,168000.0,38.151,38.1583,37.9459,37.9972,168000.0
2012-01-12 14:20:00,51.88,51.99,51.86,51.98,89400.0,37.9972,38.0777,37.9825,38.0704,89400.0
2012-01-12 14:30:00,51.97,52.13,51.96,52.09,57400.0,38.0631,38.1803,38.0558,38.151,57400.0
2012-01-12 14:40:00,52.08,52.16,52.03,52.04,64400.0,38.1437,38.2022,38.107,38.1144,64400.0
2012-01-12 14:50:00,52.05,52.07,51.96,52.0,51000.0,38.1217,38.1363,38.0558,38.0851,51000.0
2012-01-12 15:00:00,52.0,52.0,51.85,51.88,84600.0,38.0851,38.0851,37.9752,37.9972,84600.0
2012-01-12 15:10:00,51.88,51.92,51.82,51.92,160800.0,37.9972,38.0265,37.9532,38.0265,160800.0
2012-01-12 15:20:00,51.93,52.03,51.92,51.98,89000.0,38.0338,38.107,38.0265,38.0704,89000.0
2012-01-12 15:30:00,51.97,52.05,51.97,51.98,160000.0,38.0631,38.1217,38.0631,38.0704,160000.0
2012-01-12 15:40:00,51.98,52.01,51.94,51.96,194800.0,38.0704,38.0924,38.0411,38.0558,194800.0
2012-01-12 15:50:00,51.96,52.02,51.94,51.94,330200.0,38.0558,38.0997,38.0411,38.0411,330200.0
2012-01-13 09:30:00,51.34,51.34,50.75,51.13,145400.0,37.6017,37.6017,37.1696,37.4479,145400.0
2012-01-13 09:40:00,51.1,51.52,50.96,51.42,115200.0,37.4259,37.7335,37.3234,37.6603,115200.0
2012-01-13 09:50:00,51.43,51.73,51.35,51.54,89400.0,37.6676,37.8873,37.609,37.7482,89400.0
2012-01-13 10:00:00,51.49,51.59,51.13,51.2,80600.0,37.7115,37.7848,37.4479,37.4991,80600.0
2012-01-13 10:10:00,51.17,51.2,50.97,50.99,56800.0,37.4772,37.4991,37.3307,37.3453,56800.0
2012-01-13 10:20:00,50.97,51.12,50.91,51.07,187600.0,37.3307,37.4405,37.2867,37.4039,187600.0
2012-01-13 10:30:00,51.07,51.09,50.88,50.99,92200.0,37.4039,37.4186,37.2648,37.3453,92200.0
2012-01-13 10:40:00,50.97,51.15,50.92,51.04,67000.0,37.3307,37.4625,37.2941,37.3819,67000.0
2012-01-13 10:50:00,51.04,51.12,50.95,50.96,71800.0,37.3819,37.4405,37.316,37.3234,71800.0
2012-01-13 11:00:00,50.96,51.05,50.95,50.99,112400.0,37.3234,37.3893,37.316,37.3453,112400.0
2012-01-13 11:10:00,50.99,51.07,50.99,51.02,68200.0,37.3453,37.4039,37.3453,37.3673,68200.0
2012-01-13 11:20:00,51.01,51.02,50.95,50.98,54400.0,37.36,37.3673,37.316,37.338,54400.0
2012-01-13 11:30:00,50.98,51.02,50.96,50.99,56000.0,37.338,37.3673,37.3234,37.3453,56000.0
2012-01-13 11:40:00,50.99,51.02,50.96,51.01,95600.0,37.3453,37.3673,37.3234,37.36,95600.0
2012-01-13 11:50:00,51.01,51.12,51.01,51.06,87400.0,37.36,37.4405,37.36,37.3966,87400.0
2012-01-13 12:00:00,51.04,51.05,50.96,50.99,74800.0,37.3819,37.3893,37.3234,37.3453,74800.0
2012-01-13 12:10:00,50.99,50.99,50.85,50.87,61400.0,37.3453,37.3453,37.2428,37.2574,61400.0
2012-01-13 12:20:00,50.88,50.88,50.72,50.83,207400.0,37.2648,37.2648,37.1476,37.2281,207400.0
2012-01-13 12:30:00,50.82,50.9,50.76,50.81,34800.0,37.2208,37.2794,37.1769,37.2135,34800.0
2012-01-13 12:40:00,50.82,51.03,50.8,51.01,83400.0,37.2208,37.3746,37.2062,37.36,83400.0
2012-01-13 12:50:00,51.0,51.02,50.97,51.01,31600.0,37.3527,37.3673,37.3307,37.36,31600.0
2012-01-13 13:00:00,51.0,51.0,50.85,50.95,49400.0,37.3527,37.3527,37.2428,37.316,49400.0
2012-01-13 13:10:00,50.94,51.12,50.93,51.12,47600.0,37.3087,37.4405,37.3014,37.4405,47600.0
2012-01-13 13:20:00,51.1,51.17,51.07,51.17,45800.0,37.4259,37.4772,37.4039,37.4772,45800.0
2012-01-13 13:30:00,51.15,51.32,51.15,51.24,84200.0,37.4625,37.587,37.4625,37.5284,84200.0
2012-01-13 13:40:00,51.24,51.45,51.24,51.45,83600.0,37.5284,37.6822,37.5284,37.6822,83600.0
2012-01-13 13:50:00,51.44,51.58,51.4,51.48,100800.0,37.6749,37.7774,37.6456,37.7042,100800.0
2012-01-13 14:00:00,51.49,51.5,51.31,51.37,51400.0,37.7115,37.7189,37.5797,37.6236,51400.0
2012-01-13 14:10:00,51.35,51.42,51.29,51.29,45200.0,37.609,37.6603,37.5651,37.5651,45200.0
2012-01-13 14:20:00,51.3,51.4,51.3,51.37,37400.0,37.5724,37.6456,37.5724,37.6236,37400.0
2012-01-13 14:30:00,51.37,51.41,51.34,51.37,35400.0,37.6236,37.6529,37.6017,37.6236,35400.0
2012-01-13 14:40:00,51.37,51.38,51.33,51.36,26400.0,37.6236,37.631,37.5943,37.6163,26400.0
2012-01-13 14:50:00,51.36,51.44,51.32,51.44,34600.0,37.6163,37.6749,37.587,37.6749,34600.0
2012-01-13 15:00:00,51.42,51.6,51.42,51.59,81200.0,37.6603,37.7921,37.6603,37.7848,81200.0
2012-01-13 15:10:00,51.58,51.62,51.55,51.56,66400.0,37.7774,37.8067,37.7555,37.7628,66400.0
2012-01-13 15:20:00,51.56,51.56,51.48,51.52,51800.0,37.7628,37.7628,37.7042,37.7335,51800.0
2012-01-13 15:30:00,51.52,51.62,51.5,51.57,57600.0,37.7335,37.8067,37.7189,37.7701,57600.0
2012-01-13 15:40:00,51.57,51.6,51.48,51.51,147800.0,37.7701,37.7921,37.7042,37.7262,147800.0
2012-01-13 15:50:00,51.52,51.53,51.46,51.53,165800.0,37.7335,37.7408,37.6896,37.7408,165800.0
2012-01-17 09:30:00,52.35,52.56,52.0,52.14,170000.0,38.3414,38.4952,38.0851,38.1876,170000.0
2012-01-17 09:40:00,52.12,52.16,51.97,52.16,93600.0,38.1729,38.2022,38.0631,38.2022,93600.0
2012-01-17 09:50:00,52.14,52.14,51.84,51.88,106000.0,38.1876,38.1876,37.9679,37.9972,106000.0
2012-01-17 10:00:00,51.89,51.89,51.58,51.77,184200.0,38.0045,38.0045,37.7774,37.9166,184200.0
2012-01-17 10:10:00,51.73,51.73,51.44,51.51,189600.0,37.8873,37.8873,37.6749,37.7262,189600.0
2012-01-17 10:20:00,51.49,51.79,51.33,51.71,105600.0,37.7115,37.9313,37.5943,37.8727,105600.0
2012-01-17 10:30:00,51.72,51.91,51.68,51.85,66600.0,37.88,38.0191,37.8507,37.9752,66600.0
2012-01-17 10:40:00,51.85,51.87,51.73,51.73,57600.0,37.9752,37.9898,37.8873,37.8873,57600.0
2012-01-17 10:50:00,51.74,51.88,51.73,51.87,54600.0,37.8946,37.9972,37.8873,37.9898,54600.0
2012-01-17 11:00:00,51.87,52.01,51.86,52.01,66600.0,37.9898,38.0924,37.9825,38.0924,66600.0
2012-01-17 11:10:00,52.0,52.14,51.99,52.1,154000.0,38.0851,38.1876,38.0777,38.1583,154000.0
2012-01-17 11:20:00,52.1,52.23,52.05,52.22,72800.0,38.1583,38.2535,38.1217,38.2462,72800.0
2012-01-17 11:30:00,52.23,52.33,52.18,52.3,83200.0,38.2535,38.3268,38.2169,38.3048,83200.0
2012-01-17 11:40:00,52.3,52.45,52.25,52.43,69600.0,38.3048,38.4146,38.2682,38.4,69600.0
2012-01-17 11:50:00,52.42,52.46,52.39,52.45,54800.0,38.3927,38.422,38.3707,38.4146,54800.0
2012-01-17 12:00:00,52.46,52.46,52.34,52.35,26800.0,38.422,38.422,38.3341,38.3414,26800.0
2012-01-17 12:10:00,52.35,52.44,52.35,52.44,39400.0,38.3414,38.4073,38.3414,38.4073,39400.0
2012-01-17 12:20:00,52.42,52.42,52.32,52.33,23000.0,38.3927,38.3927,38.3194,38.3268,23000.0
2012-01-17 12:30:00,52.32,52.32,52.02,52.13,107200.0,38.3194,38.3194,38.0997,38.1803,107200.0
2012-01-17 12:40:00,52.13,52.16,52.06,52.1,30600.0,38.1803,38.2022,38.129,38.1583,30600.0
2012-01-17 12:50:00,52.09,52.15,52.09,52.14,19600.0,38.151,38.1949,38.151,38.1876,19600.0
2012-01-17 13:00:00,52.13,52.15,52.11,52.13,16000.0,38.1803,38.1949,38.1656,38.1803,16000.0
2012-01-17 13:10:00,52.12,52.14,52.09,52.13,35200.0,38.1729,38.1876,38.151,38.1803,35200.0
2012-01-17 13:20:00,52.13,52.2,52.12,52.19,27400.0,38.1803,38.2315,38.1729,38.2242,27400.0
2012-01-17 13:30:00,52.15,52.18,52.1,52.13,28600.0,38.1949,38.2169,38.1583,38.1803,28600.0
2012-01-17 13:40:00,52.13,52.15,52.09,52.12,12800.0,38.1803,38.1949,38.151,38.1729,12800.0
2012-01-17 13:50:00,52.12,52.25,52.12,52.22,35600.0,38.1729,38.2682,38.1729,38.2462,35600.0
2012-01-17 14:00:00,52.22,52.24,52.17,52.24,35200.0,38.2462,38.2608,38.2096,38.2608,35200.0
2012-01-17 14:10:00,52.23,52.23,52.08,52.12,81200.0,38.2535,38.2535,38.1437,38.1729,81200.0
2012-01-17 14:20:00,52.13,52.19,52.12,52.16,34400.0,38.1803,38.2242,38.1729,38.2022,34400.0
2012-01-17 14:30:00,52.16,52.17,52.02,52.05,53400.0,38.2022,38.2096,38.0997,38.1217,53400.0
2012-01-17 14:40:00,52.04,52.04,51.85,51.85,57600.0,38.1144,38.1144,37.9752,37.9752,57600.0
2012-01-17 14:50:00,51.85,51.88,51.81,51.87,34000.0,37.9752,37.9972,37.9459,37.9898,34000.0
2012-01-17 15:00:00,51.87,51.88,51.71,51.71,42000.0,37.9898,37.9972,37.8727,37.8727,42000.0
2012-01-17 15:10:00,51.71,51.74,51.62,51.62,76000.0,37.8727,37.8946,37.8067,37.8067,76000.0
2012-01-17 15:20:00,51.62,51.77,51.61,51.75,62800.0,37.8067,37.9166,37.7994,37.902,62800.0
2012-01-17 15:30:00,51.73,51.84,51.73,51.82,77600.0,37.8873,37.9679,37.8873,37.9532,77600.0
2012-01-17 15:40:00,51.83,51.97,51.82,51.91,119800.0,37.9605,38.0631,37.9532,38.0191,119800.0
2012-01-17 15:50:00,51.92,51.95,51.82,51.88,174400.0,38.0265,38.0484,37.9532,37.9972,174400.0
2012-01-18 09:30:00,51.81,52.01,51.41,52.0,67000.0,37.9459,38.0924,37.6529,38.0851,67000.0
2012-01-18 09:40:00,52.0,52.3,51.95,52.25,63400.0,38.0851,38.3048,38.0484,38.2682,63400.0
2012-01-18 09:50:00,52.27,52.65,52.27,52.59,142200.0,38.2828,38.5611,38.2828,38.5172,142200.0
2012-01-18 10:00:00,52.59,52.67,52.37,52.44,118200.0,38.5172,38.5758,38.356,38.4073,118200.0
2012-01-18 10:10:00,52.45,52.6,52.43,52.59,95200.0,38.4146,38.5245,38.4,38.5172,95200.0
2012-01-18 10:20:00,52.59,52.91,52.58,52.77,150600.0,38.5172,38.7515,38.5099,38.649,150600.0
2012-01-18 10:30:00,52.74,52.85,52.62,52.64,60600.0,38.627,38.7076,38.5391,38.5538,60600.0
2012-01-18 10:40:00,52.65,52.67,52.42,52.45,113600.0,38.5611,38.5758,38.3927,38.4146,113600.0
2012-01-18 10:50:00,52.46,52.6,52.41,52.52,61600.0,38.422,38.5245,38.3853,38.4659,61600.0
2012-01-18 11:00:00,52.51,52.57,52.43,52.47,31200.0,38.4586,38.5025,38.4,38.4293,31200.0
2012-01-18 11:10:00,52.51,52.52,52.35,52.36,44400.0,38.4586,38.4659,38.3414,38.3487,44400.0
2012-01-18 11:20:00,52.36,52.46,52.35,52.38,22800.0,38.3487,38.422,38.3414,38.3634,22800.0
2012-01-18 11:30:00,52.35,52.45,52.21,52.27,67600.0,38.3414,38.4146,38.2389,38.2828,67600.0
2012-01-18 11:40:00,52.27,52.34,52.23,52.25,22000.0,38.2828,38.3341,38.2535,38.2682,22000.0
2012-01-18 11:50:00,52.24,52.3,52.2,52.28,74600.0,38.2608,38.3048,38.2315,38.2901,74600.0
2012-01-18 12:00:00,52.27,52.31,52.15,52.17,88000.0,38.2828,38.3121,38.1949,38.2096,88000.0
2012-01-18 12:10:00,52.16,52.22,52.06,52.07,74800.0,38.2022,38.2462,38.129,38.1363,74800.0
2012-01-18 12:20:00,52.07,52.38,52.07,52.37,114600.0,38.1363,38.3634,38.1363,38.356,114600.0
2012-01-18 12:30:00,52.38,52.42,52.16,52.24,101800.0,38.3634,38.3927,38.2022,38.2608,101800.0
2012-01-18 12:40:00,52.26,52.4,52.24,52.32,54800.0,38.2755,38.378,38.2608,38.3194,54800.0
2012-01-18 12:50:00,52.3,52.43,52.27,52.43,29800.0,38.3048,38.4,38.2828,38.4,29800.0
2012-01-18 13:00:00,52.44,52.45,52.31,52.37,24000.0,38.4073,38.4146,38.3121,38.356,24000.0
2012-01-18 13:10:00,52.37,52.42,52.27,52.27,24600.0,38.356,38.3927,38.2828,38.2828,24600.0
2012-01-18 13:20:00,52.28,52.42,52.28,52.38,34600.0,38.2901,38.3927,38.2901,38.3634,34600.0
2012-01-18 13:30:00,52.39,52.41,52.22,52.26,42800.0,38.3707,38.3853,38.2462,38.2755,42800.0
2012-01-18 13:40:00,52.26,52.27,52.17,52.25,29000.0,38.2755,38.2828,38.2096,38.2682,29000.0
2012-01-18 13:50:00,52.26,52.27,52.02,52.03,45400.0,38.2755,38.2828,38.0997,38.107,45400.0
2012-01-18 14:00:00,52.03,52.24,52.02,52.24,74800.0,38.107,38.2608,38.0997,38.2608,74800.0
2012-01-18 14:10:00,52.26,52.28,52.17,52.2,42200.0,38.2755,38.2901,38.2096,38.2315,42200.0
2012-01-18 14:20:00,52.21,52.31,52.18,52.31,32600.0,38.2389,38.3121,38.2169,38.3121,32600.0
2012-01-18 14:30:00,52.32,52.44,52.27,52.43,83200.0,38.3194,38.4073,38.2828,38.4,83200.0
2012-01-18 14:40:00,52.43,52.48,52.34,52.44,81600.0,38.4,38.4366,38.3341,38.4073,81600.0
2012-01-18 14:50:00,52.43,52.44,52.31,52.38,76600.0,38.4,38.4073,38.3121,38.3634,76600.0
2012-01-18 15:00:00,52.38,52.46,52.36,52.37,46200.0,38.3634,38.422,38.3487,38.356,46200.0
2012-01-18 15:10:00,52.36,52.56,52.34,52.48,98400.0,38.3487,38.4952,38.3341,38.4366,98400.0
2012-01-18 15:20:00,52.48,52.66,52.48,52.62,53400.0,38.4366,38.5684,38.4366,38.5391,53400.0
2012-01-18 15:30:00,52.6,52.63,52.52,52.52,49200.0,38.5245,38.5465,38.4659,38.4659,49200.0
2012-01-18 15:40:00,52.52,52.6,52.48,52.52,134600.0,38.4659,38.5245,38.4366,38.4659,134600.0
2012-01-18 15:50:00,52.52,52.69,52.52,52.67,290400.0,38.4659,38.5904,38.4659,38.5758,290400.0
2012-01-19 09:30:00,52.85,53.06,52.78,52.98,103000.0,38.7076,38.8614,38.6563,38.8028,103000.0
2012-01-19 09:40:00,52.98,53.22,52.97,53.17,64400.0,38.8028,38.9786,38.7955,38.942,64400.0
2012-01-19 09:50:00,53.18,53.27,53.09,53.23,49800.0,38.9493,39.0152,38.8834,38.9859,49800.0
2012-01-19 10:00:00,53.19,53.23,52.76,52.9,96600.0,38.9566,38.9859,38.6417,38.7442,96600.0
2012-01-19 10:10:00,52.9,52.94,52.75,52.77,152600.0,38.7442,38.7735,38.6344,38.649,152600.0
2012-01-19 10:20:00,52.77,53.02,52.76,52.85,196000.0,38.649,38.8321,38.6417,38.7076,196000.0
2012-01-19 10:30:00,52.85,52.91,52.8,52.85,104000.0,38.7076,38.7515,38.671,38.7076,104000.0
2012-01-19 10:40:00,52.85,52.9,52.81,52.88,85400.0,38.7076,38.7442,38.6783,38.7296,85400.0
2012-01-19 10:50:00,52.88,52.96,52.81,52.83,145800.0,38.7296,38.7882,38.6783,38.693,145800.0
2012-01-19 11:00:00,52.84,52.91,52.74,52.81,44800.0,38.7003,38.7515,38.627,38.6783,44800.0
2012-01-19 11:10:00,52.82,53.04,52.8,52.99,131600.0,38.6856,38.8468,38.671,38.8101,131600.0
2012-01-19 11:20:00,52.99,53.02,52.83,52.88,73200.0,38.8101,38.8321,38.693,38.7296,73200.0
2012-01-19 11:30:00,52.88,52.96,52.81,52.86,43600.0,38.7296,38.7882,38.6783,38.7149,43600.0
2012-01-19 11:40:00,52.84,53.02,52.82,53.01,60200.0,38.7003,38.8321,38.6856,38.8248,60200.0
2012-01-19 11:50:00,52.99,53.11,52.81,52.99,127800.0,38.8101,38.898,38.6783,38.8101,127800.0
2012-01-19 12:00:00,52.98,52.99,52.9,52.94,33200.0,38.8028,38.8101,38.7442,38.7735,33200.0
2012-01-19 12:10:00,52.93,52.93,52.87,52.9,141000.0,38.7662,38.7662,38.7223,38.7442,141000.0
2012-01-19 12:20:00,52.9,52.96,52.73,52.74,132600.0,38.7442,38.7882,38.6197,38.627,132600.0
2012-01-19 12:30:00,52.74,52.76,52.63,52.63,50000.0,38.627,38.6417,38.5465,38.5465,50000.0
2012-01-19 12:40:00,52.62,52.62,52.35,52.39,117400.0,38.5391,38.5391,38.3414,38.3707,117400.0
2012-01-19 12:50:00,52.4,52.47,52.35,52.42,75600.0,38.378,38.4293,38.3414,38.3927,75600.0
2012-01-19 13:00:00,52.42,52.62,52.41,52.6,57600.0,38.3927,38.5391,38.3853,38.5245,57600.0
2012-01-19 13:10:00,52.62,52.83,52.6,52.83,71400.0,38.5391,38.693,38.5245,38.693,71400.0
2012-01-19 13:20:00,52.82,52.9,52.65,52.82,233400.0,38.6856,38.7442,38.5611,38.6856,233400.0
2012-01-19 13:30:00,52.84,52.99,52.8,52.93,436000.0,38.7003,38.8101,38.671,38.7662,436000.0
2012-01-19 13:40:00,52.93,53.12,52.91,52.93,307400.0,38.7662,38.9054,38.7515,38.7662,307400.0
2012-01-19 13:50:00,52.94,52.97,52.77,52.78,105000.0,38.7735,38.7955,38.649,38.6563,105000.0
2012-01-19 14:00:00,52.77,52.95,52.73,52.91,104400.0,38.649,38.7808,38.6197,38.7515,104400.0
2012-01-19 14:10:00,52.91,52.98,52.91,52.95,63400.0,38.7515,38.8028,38.7515,38.7808,63400.0
2012-01-19 14:20:00,52.96,52.99,52.88,52.95,82600.0,38.7882,38.8101,38.7296,38.7808,82600.0
2012-01-19 14:30:00,52.95,52.98,52.8,52.85,115800.0,38.7808,38.8028,38.671,38.7076,115800.0
2012-01-19 14:40:00,52.85,52.86,52.5,52.5,146400.0,38.7076,38.7149,38.4513,38.4513,146400.0
2012-01-19 14:50:00,52.52,52.63,52.46,52.63,108200.0,38.4659,38.5465,38.422,38.5465,108200.0
2012-01-19 15:00:00,52.62,52.77,52.62,52.7,113200.0,38.5391,38.649,38.5391,38.5977,113200.0
2012-01-19 15:10:00,52.71,52.75,52.66,52.74,192800.0,38.6051,38.6344,38.5684,38.627,192800.0
2012-01-19 15:20:00,52.73,52.73,52.49,52.49,322400.0,38.6197,38.6197,38.4439,38.4439,322400.0
2012-01-19 15:30:00,52.49,52.52,52.47,52.48,126000.0,38.4439,38.4659,38.4293,38.4366,126000.0
2012-01-19 15:40:00,52.49,52.51,52.35,52.37,193400.0,38.4439,38.4586,38.3414,38.356,193400.0
2012-01-19 15:50:00,52.38,52.57,52.34,52.56,348000.0,38.3634,38.5025,38.3341,38.4952,348000.0
2012-01-20 09:30:00,52.44,52.49,51.57,51.69,512600.0,38.4073,38.4439,37.7701,37.858,512600.0
2012-01-20 09:40:00,51.7,51.93,51.67,51.77,183800.0,37.8653,38.0338,37.8434,37.9166,183800.0
2012-01-20 09:50:00,51.8,52.13,51.77,51.82,113800.0,37.9386,38.1803,37.9166,37.9532,113800.0
2012-01-20 10:00:00,51.85,51.87,51.6,51.74,122000.0,37.9752,37.9898,37.7921,37.8946,122000.0
2012-01-20 10:10:00,51.7,51.71,51.47,51.6,328800.0,37.8653,37.8727,37.6969,37.7921,328800.0
2012-01-20 10:20:00,51.6,51.82,51.6,51.8,92400.0,37.7921,37.9532,37.7921,37.9386,92400.0
2012-01-20 10:30:00,51.82,51.9,51.66,51.8,86600.0,37.9532,38.0118,37.836,37.9386,86600.0
2012-01-20 10:40:00,51.78,51.88,51.6,51.6,77400.0,37.9239,37.9972,37.7921,37.7921,77400.0
2012-01-20 10:50:00,51.6,51.66,51.59,51.59,103600.0,37.7921,37.836,37.7848,37.7848,103600.0
2012-01-20 11:00:00,51.59,51.6,51.47,51.52,216800.0,37.7848,37.7921,37.6969,37.7335,216800.0
2012-01-20 11:10:00,51.52,51.56,51.44,51.47,75800.0,37.7335,37.7628,37.6749,37.6969,75800.0
2012-01-20 11:20:00,51.45,51.58,51.45,51.49,118000.0,37.6822,37.7774,37.6822,37.7115,118000.0
2012-01-20 11:30:00,51.49,51.57,51.45,51.53,52000.0,37.7115,37.7701,37.6822,37.7408,52000.0
2012-01-20 11:40:00,51.54,51.59,51.41,51.59,59400.0,37.7482,37.7848,37.6529,37.7848,59400.0
2012-01-20 11:50:00,51.58,51.64,51.52,51.64,32000.0,37.7774,37.8214,37.7335,37.8214,32000.0
2012-01-20 12:00:00,51.66,51.67,51.49,51.56,54800.0,37.836,37.8434,37.7115,37.7628,54800.0
2012-01-20 12:10:00,51.56,51.8,51.56,51.77,59400.0,37.7628,37.9386,37.7628,37.9166,59400.0
2012-01-20 12:20:00,51.76,51.8,51.71,51.72,33800.0,37.9093,37.9386,37.8727,37.88,33800.0
2012-01-20 12:30:00,51.71,51.77,51.69,51.76,53200.0,37.8727,37.9166,37.858,37.9093,53200.0
2012-01-20 12:40:00,51.76,51.79,51.64,51.66,81400.0,37.9093,37.9313,37.8214,37.836,81400.0
2012-01-20 12:50:00,51.66,51.7,51.63,51.69,33600.0,37.836,37.8653,37.8141,37.858,33600.0
2012-01-20 13:00:00,51.68,51.82,51.68,51.79,46400.0,37.8507,37.9532,37.8507,37.9313,46400.0
2012-01-20 13:10:00,51.77,51.81,51.68,51.79,117600.0,37.9166,37.9459,37.8507,37.9313,117600.0
2012-01-20 13:20:00,51.79,51.86,51.75,51.82,63000.0,37.9313,37.9825,37.902,37.9532,63000.0
2012-01-20 13:30:00,51.82,51.83,51.67,51.75,55200.0,37.9532,37.9605,37.8434,37.902,55200.0
2012-01-20 13:40:00,51.76,51.8,51.68,51.69,42200.0,37.9093,37.9386,37.8507,37.858,42200.0
2012-01-20 13:50:00,51.7,51.7,51.63,51.67,44200.0,37.8653,37.8653,37.8141,37.8434,44200.0
2012-01-20 14:00:00,51.67,51.77,51.67,51.74,80800.0,37.8434,37.9166,37.8434,37.8946,80800.0
2012-01-20 14:10:00,51.75,51.77,51.6,51.6,88800.0,37.902,37.9166,37.7921,37.7921,88800.0
2012-01-20 14:20:00,51.62,51.62,51.48,51.48,97800.0,37.8067,37.8067,37.7042,37.7042,97800.0
2012-01-20 14:30:00,51.49,51.49,51.28,51.29,93800.0,37.7115,37.7115,37.5577,37.5651,93800.0
2012-01-20 14:40:00,51.27,51.34,51.24,51.24,133000.0,37.5504,37.6017,37.5284,37.5284,133000.0
2012-01-20 14:50:00,51.24,51.27,51.22,51.26,126000.0,37.5284,37.5504,37.5138,37.5431,126000.0
2012-01-20 15:00:00,51.26,51.35,51.24,51.34,108000.0,37.5431,37.609,37.5284,37.6017,108000.0
2012-01-20 15:10:00,51.34,51.36,51.27,51.29,97400.0,37.6017,37.6163,37.5504,37.5651,97400.0
2012-01-20 15:20:00,51.29,51.38,51.27,51.35,132200.0,37.5651,37.631,37.5504,37.609,132200.0
2012-01-20 15:30:00,51.35,51.36,51.25,51.27,145000.0,37.609,37.6163,37.5358,37.5504,145000.0
2012-01-20 15:40:00,51.27,51.43,51.23,51.42,298400.0,37.5504,37.6676,37.5211,37.6603,298400.0
2012-01-20 15:50:00,51.42,51.66,51.38,51.58,799600.0,37.6603,37.836,37.631,37.7774,799600.0
2012-01-23 09:30:00,52.42,53.09,52.26,52.76,394000.0,38.3927,38.8834,38.2755,38.6417,394000.0
2012-01-23 09:40:00,52.68,52.9,52.59,52.71,159800.0,38.5831,38.7442,38.5172,38.6051,159800.0
2012-01-23 09:50:00,52.72,52.81,52.27,52.31,194200.0,38.6124,38.6783,38.2828,38.3121,194200.0
2012-01-23 10:00:00,52.31,52.49,52.19,52.42,126600.0,38.3121,38.4439,38.2242,38.3927,126600.0
2012-01-23 10:10:00,52.38,52.78,52.38,52.75,134800.0,38.3634,38.6563,38.3634,38.6344,134800.0
2012-01-23 10:20:00,52.75,52.79,52.53,52.59,91800.0,38.6344,38.6637,38.4732,38.5172,91800.0
2012-01-23 10:30:00,52.59,52.8,52.56,52.79,115800.0,38.5172,38.671,38.4952,38.6637,115800.0
2012-01-23 10:40:00,52.77,52.98,52.7,52.85,117600.0,38.649,38.8028,38.5977,38.7076,117600.0
2012-01-23 10:50:00,52.86,52.88,52.65,52.84,88800.0,38.7149,38.7296,38.5611,38.7003,88800.0
2012-01-23 11:00:00,52.84,52.91,52.65,52.77,168000.0,38.7003,38.7515,38.5611,38.649,168000.0
2012-01-23 11:10:00,52.76,53.02,52.72,52.88,157200.0,38.6417,38.8321,38.6124,38.7296,157200.0
2012-01-23 11:20:00,52.89,53.32,52.88,53.13,255400.0,38.7369,39.0518,38.7296,38.9127,255400.0
2012-01-23 11:30:00,53.15,53.27,52.71,52.81,164000.0,38.9273,39.0152,38.6051,38.6783,164000.0
2012-01-23 11:40:00,52.79,52.87,52.61,52.87,128400.0,38.6637,38.7223,38.5318,38.7223,128400.0
2012-01-23 11:50:00,52.86,52.87,52.57,52.77,100600.0,38.7149,38.7223,38.5025,38.649,100600.0
2012-01-23 12:00:00,52.76,52.8,52.26,52.41,178200.0,38.6417,38.671,38.2755,38.3853,178200.0
2012-01-23 12:10:00,52.4,52.44,52.35,52.41,93200.0,38.378,38.4073,38.3414,38.3853,93200.0
2012-01-23 12:20:00,52.41,52.63,52.38,52.63,57000.0,38.3853,38.5465,38.3634,38.5465,57000.0
2012-01-23 12:30:00,52.6,52.72,52.56,52.72,44200.0,38.5245,38.6124,38.4952,38.6124,44200.0
2012-01-23 12:40:00,52.72,52.77,52.63,52.73,30200.0,38.6124,38.649,38.5465,38.6197,30200.0
2012-01-23 12:50:00,52.73,52.74,52.65,52.66,36800.0,38.6197,38.627,38.5611,38.5684,36800.0
2012-01-23 13:00:00,52.66,52.96,52.66,52.94,62200.0,38.5684,38.7882,38.5684,38.7735,62200.0
2012-01-23 13:10:00,52.95,53.08,52.9,52.92,66000.0,38.7808,38.8761,38.7442,38.7589,66000.0
2012-01-23 13:20:00,52.92,52.95,52.73,52.81,140600.0,38.7589,38.7808,38.6197,38.6783,140600.0
2012-01-23 13:30:00,52.82,52.93,52.65,52.84,86600.0,38.6856,38.7662,38.5611,38.7003,86600.0
2012-01-23 13:40:00,52.82,52.95,52.82,52.92,30000.0,38.6856,38.7808,38.6856,38.7589,30000.0
2012-01-23 13:50:00,52.92,52.99,52.84,52.97,72400.0,38.7589,38.8101,38.7003,38.7955,72400.0
2012-01-23 14:00:00,52.96,53.05,52.94,53.02,92600.0,38.7882,38.8541,38.7735,38.8321,92600.0
2012-01-23 14:10:00,53.03,53.04,52.85,52.85,97600.0,38.8394,38.8468,38.7076,38.7076,97600.0
2012-01-23 14:20:00,52.88,52.94,52.76,52.86,64000.0,38.7296,38.7735,38.6417,38.7149,64000.0
2012-01-23 14:30:00,52.89,53.04,52.74,53.04,68600.0,38.7369,38.8468,38.627,38.8468,68600.0
2012-01-23 14:40:00,53.02,53.13,52.9,52.94,79800.0,38.8321,38.9127,38.7442,38.7735,79800.0
2012-01-23 14:50:00,52.95,53.23,52.88,53.21,75200.0,38.7808,38.9859,38.7296,38.9713,75200.0
2012-01-23 15:00:00,53.2,53.22,52.84,52.97,220800.0,38.9639,38.9786,38.7003,38.7955,220800.0
2012-01-23 15:10:00,52.93,53.11,52.75,53.09,123000.0,38.7662,38.898,38.6344,38.8834,123000.0
2012-01-23 15:20:00,53.1,53.12,52.75,52.85,245200.0,38.8907,38.9054,38.6344,38.7076,245200.0
2012-01-23 15:30:00,52.87,52.99,52.78,52.84,183400.0,38.7223,38.8101,38.6563,38.7003,183400.0
2012-01-23 15:40:00,52.85,53.04,52.77,52.82,334000.0,38.7076,38.8468,38.649,38.6856,334000.0
2012-01-23 15:50:00,52.83,52.91,52.78,52.8,306600.0,38.693,38.7515,38.6563,38.671,306600.0
2012-01-24 09:30:00,52.32,52.39,52.09,52.19,115400.0,38.3194,38.3707,38.151,38.2242,115400.0
2012-01-24 09:40:00,52.16,52.18,51.91,52.01,75400.0,38.2022,38.2169,38.0191,38.0924,75400.0
2012-01-24 09:50:00,51.99,52.02,51.75,51.8,177600.0,38.0777,38.0997,37.902,37.9386,177600.0
2012-01-24 10:00:00,51.79,52.02,51.77,51.99,65800.0,37.9313,38.0997,37.9166,38.0777,65800.0
2012-01-24 10:10:00,51.99,52.19,51.97,52.15,261800.0,38.0777,38.2242,38.0631,38.1949,261800.0
2012-01-24 10:20:00,52.16,52.19,51.98,52.06,54000.0,38.2022,38.2242,38.0704,38.129,54000.0
2012-01-24 10:30:00,52.06,52.31,52.02,52.27,61400.0,38.129,38.3121,38.0997,38.2828,61400.0
2012-01-24 10:40:00,52.29,52.43,52.29,52.41,50000.0,38.2975,38.4,38.2975,38.3853,50000.0
2012-01-24 10:50:00,52.4,52.45,52.23,52.23,61600.0,38.378,38.4146,38.2535,38.2535,61600.0
2012-01-24 11:00:00,52.25,52.33,52.17,52.29,73800.0,38.2682,38.3268,38.2096,38.2975,73800.0
2012-01-24 11:10:00,52.28,52.39,52.17,52.23,94800.0,38.2901,38.3707,38.2096,38.2535,94800.0
2012-01-24 11:20:00,52.22,52.28,52.2,52.26,53400.0,38.2462,38.2901,38.2315,38.2755,53400.0
2012-01-24 11:30:00,52.25,52.27,52.09,52.15,68200.0,38.2682,38.2828,38.151,38.1949,68200.0
2012-01-24 11:40:00,52.13,52.2,52.08,52.13,53200.0,38.1803,38.2315,38.1437,38.1803,53200.0
2012-01-24 11:50:00,52.11,52.23,52.07,52.17,35200.0,38.1656,38.2535,38.1363,38.2096,35200.0
2012-01-24 12:00:00,52.18,52.32,52.17,52.29,94000.0,38.2169,38.3194,38.2096,38.2975,94000.0
2012-01-24 12:10:00,52.28,52.29,52.22,52.23,47600.0,38.2901,38.2975,38.2462,38.2535,47600.0
2012-01-24 12:20:00,52.24,52.25,52.13,52.17,46200.0,38.2608,38.2682,38.1803,38.2096,46200.0
2012-01-24 12:30:00,52.18,52.26,52.18,52.19,48600.0,38.2169,38.2755,38.2169,38.2242,48600.0
2012-01-24 12:40:00,52.19,52.23,52.13,52.16,80400.0,38.2242,38.2535,38.1803,38.2022,80400.0
2012-01-24 12:50:00,52.17,52.25,52.16,52.24,86200.0,38.2096,38.2682,38.2022,38.2608,86200.0
2012-01-24 13:00:00,52.24,52.27,52.23,52.25,85800.0,38.2608,38.2828,38.2535,38.2682,85800.0
2012-01-24 13:10:00,52.26,52.27,52.17,52.2,77200.0,38.2755,38.2828,38.2096,38.2315,77200.0
2012-01-24 13:20:00,52.2,52.25,52.19,52.25,32200.0,38.2315,38.2682,38.2242,38.2682,32200.0
2012-01-24 13:30:00,52.25,52.25,52.17,52.24,77600.0,38.2682,38.2682,38.2096,38.2608,77600.0
2012-01-24 13:40:00,52.23,52.25,52.22,52.25,51000.0,38.2535,38.2682,38.2462,38.2682,51000.0
2012-01-24 13:50:00,52.25,52.26,52.17,52.24,67800.0,38.2682,38.2755,38.2096,38.2608,67800.0
2012-01-24 14:00:00,52.24,52.25,52.2,52.22,138000.0,38.2608,38.2682,38.2315,38.2462,138000.0
2012-01-24 14:10:00,52.22,52.24,52.12,52.22,79400.0,38.2462,38.2608,38.1729,38.2462,79400.0
2012-01-24 14:20:00,52.22,52.25,52.16,52.24,68600.0,38.2462,38.2682,38.2022,38.2608,68600.0
2012-01-24 14:30:00,52.24,52.26,52.2,52.25,100200.0,38.2608,38.2755,38.2315,38.2682,100200.0
2012-01-24 14:40:00,52.25,52.26,52.22,52.22,67800.0,38.2682,38.2755,38.2462,38.2462,67800.0
2012-01-24 14:50:00,52.24,52.26,52.2,52.24,94400.0,38.2608,38.2755,38.2315,38.2608,94400.0
2012-01-24 15:00:00,52.24,52.26,52.21,52.23,47000.0,38.2608,38.2755,38.2389,38.2535,47000.0
2012-01-24 15:10:00,52.23,52.27,52.2,52.23,81200.0,38.2535,38.2828,38.2315,38.2535,81200.0
2012-01-24 15:20:00,52.23,52.26,52.21,52.26,52000.0,38.2535,38.2755,38.2389,38.2755,52000.0
2012-01-24 15:30:00,52.26,52.29,52.2,52.21,168400.0,38.2755,38.2975,38.2315,38.2389,168400.0
2012-01-24 15:40:00,52.2,52.26,52.18,52.25,260400.0,38.2315,38.2755,38.2169,38.2682,260400.0
2012-01-24 15:50:00,52.25,52.32,52.23,52.25,357600.0,38.2682,38.3194,38.2535,38.2682,357600.0
2012-01-25 09:30:00,52.14,52.24,51.84,51.88,73600.0,38.1876,38.2608,37.9679,37.9972,73600.0
2012-01-25 09:40:00,51.86,52.08,51.79,51.87,64800.0,37.9825,38.1437,37.9313,37.9898,64800.0
2012-01-25 09:50:00,51.82,51.95,51.51,51.58,120400.0,37.9532,38.0484,37.7262,37.7774,120400.0
2012-01-25 10:00:00,51.54,51.85,51.54,51.79,81000.0,37.7482,37.9752,37.7482,37.9313,81000.0
2012-01-25 10:10:00,51.79,51.82,51.71,51.76,239400.0,37.9313,37.9532,37.8727,37.9093,239400.0
2012-01-25 10:20:00,51.75,51.8,51.65,51.73,28400.0,37.902,37.9386,37.8287,37.8873,28400.0
2012-01-25 10:30:00,51.75,51.76,51.55,51.62,37800.0,37.902,37.9093,37.7555,37.8067,37800.0
2012-01-25 10:40:00,51.62,51.75,51.54,51.74,57000.0,37.8067,37.902,37.7482,37.8946,57000.0
2012-01-25 10:50:00,51.74,51.8,51.67,51.74,64400.0,37.8946,37.9386,37.8434,37.8946,64400.0
2012-01-25 11:00:00,51.79,51.83,51.67,51.79,97200.0,37.9313,37.9605,37.8434,37.9313,97200.0
2012-01-25 11:10:00,51.8,52.17,51.8,52.16,90000.0,37.9386,38.2096,37.9386,38.2022,90000.0
2012-01-25 11:20:00,52.17,52.38,52.17,52.35,98400.0,38.2096,38.3634,38.2096,38.3414,98400.0
2012-01-25 11:30:00,52.34,52.35,52.16,52.19,61800.0,38.3341,38.3414,38.2022,38.2242,61800.0
2012-01-25 11:40:00,52.18,52.33,52.11,52.19,57000.0,38.2169,38.3268,38.1656,38.2242,57000.0
2012-01-25 11:50:00,52.17,52.33,52.13,52.33,35600.0,38.2096,38.3268,38.1803,38.3268,35600.0
2012-01-25 12:00:00,52.32,52.34,52.12,52.12,63600.0,38.3194,38.3341,38.1729,38.1729,63600.0
2012-01-25 12:10:00,52.11,52.17,52.08,52.1,28000.0,38.1656,38.2096,38.1437,38.1583,28000.0
2012-01-25 12:20:00,52.1,52.4,52.06,52.31,58800.0,38.1583,38.378,38.129,38.3121,58800.0
2012-01-25 12:30:00,52.26,52.5,52.06,52.44,86400.0,38.2755,38.4513,38.129,38.4073,86400.0
2012-01-25 12:40:00,52.38,52.44,52.26,52.41,37600.0,38.3634,38.4073,38.2755,38.3853,37600.0
2012-01-25 12:50:00,52.4,52.54,52.32,52.5,61200.0,38.378,38.4806,38.3194,38.4513,61200.0
2012-01-25 13:00:00,52.5,52.67,52.48,52.59,193800.0,38.4513,38.5758,38.4366,38.5172,193800.0
2012-01-25 13:10:00,52.57,52.69,52.48,52.55,195200.0,38.5025,38.5904,38.4366,38.4879,195200.0
2012-01-25 13:20:00,52.56,52.74,52.5,52.72,97800.0,38.4952,38.627,38.4513,38.6124,97800.0
2012-01-25 13:30:00,52.72,52.85,52.7,52.84,156200.0,38.6124,38.7076,38.5977,38.7003,156200.0
2012-01-25 13:40:00,52.85,53.03,52.82,53.0,157600.0,38.7076,38.8394,38.6856,38.8175,157600.0
2012-01-25 13:50:00,53.0,53.07,52.95,53.06,41800.0,38.8175,38.8687,38.7808,38.8614,41800.0
2012-01-25 14:00:00,53.06,53.06,52.71,52.83,125400.0,38.8614,38.8614,38.6051,38.693,125400.0
2012-01-25 14:10:00,52.83,52.85,52.69,52.81,51800.0,38.693,38.7076,38.5904,38.6783,51800.0
2012-01-25 14:20:00,52.83,52.84,52.63,52.63,104200.0,38.693,38.7003,38.5465,38.5465,104200.0
2012-01-25 14:30:00,52.63,52.79,52.6,52.69,137200.0,38.5465,38.6637,38.5245,38.5904,137200.0
2012-01-25 14:40:00,52.69,52.92,52.64,52.88,87000.0,38.5904,38.7589,38.5538,38.7296,87000.0
2012-01-25 14:50:00,52.88,53.04,52.87,52.99,73000.0,38.7296,38.8468,38.7223,38.8101,73000.0
2012-01-25 15:00:00,52.99,53.02,52.95,52.96,138400.0,38.8101,38.8321,38.7808,38.7882,138400.0
2012-01-25 15:10:00,52.98,53.0,52.88,52.99,133400.0,38.8028,38.8175,38.7296,38.8101,133400.0
2012-01-25 15:20:00,52.99,53.26,52.98,53.22,139000.0,38.8101,39.0079,38.8028,38.9786,139000.0
2012-01-25 15:30:00,53.22,53.37,53.22,53.32,172000.0,38.9786,39.0885,38.9786,39.0518,172000.0
2012-01-25 15:40:00,53.32,53.6,53.31,53.58,225400.0,39.0518,39.2569,39.0445,39.2423,225400.0
2012-01-25 15:50:00,53.57,53.57,53.4,53.4,326400.0,39.2349,39.2349,39.1104,39.1104,326400.0
2012-01-26 09:30:00,53.65,53.73,53.18,53.35,139600.0,39.2935,39.3521,38.9493,39.0738,139600.0
2012-01-26 09:40:00,53.38,53.68,53.37,53.55,101600.0,39.0958,39.3155,39.0885,39.2203,101600.0
2012-01-26 09:50:00,53.59,53.75,53.4,53.63,294600.0,39.2496,39.3668,39.1104,39.2789,294600.0
2012-01-26 10:00:00,53.63,53.63,53.27,53.31,322000.0,39.2789,39.2789,39.0152,39.0445,322000.0
2012-01-26 10:10:00,53.31,53.38,53.23,53.26,160400.0,39.0445,39.0958,38.9859,39.0079,160400.0
2012-01-26 10:20:00,53.25,53.26,52.9,52.93,78800.0,39.0006,39.0079,38.7442,38.7662,78800.0
2012-01-26 10:30:00,52.94,53.09,52.88,53.07,92600.0,38.7735,38.8834,38.7296,38.8687,92600.0
2012-01-26 10:40:00,53.07,53.11,52.89,52.96,89800.0,38.8687,38.898,38.7369,38.7882,89800.0
2012-01-26 10:50:00,52.96,53.16,52.95,52.95,28200.0,38.7882,38.9346,38.7808,38.7808,28200.0
2012-01-26 11:00:00,52.94,53.12,52.91,52.98,37400.0,38.7735,38.9054,38.7515,38.8028,37400.0
2012-01-26 11:10:00,52.99,53.06,52.93,52.96,48600.0,38.8101,38.8614,38.7662,38.7882,48600.0
2012-01-26 11:20:00,52.96,53.01,52.9,53.01,64600.0,38.7882,38.8248,38.7442,38.8248,64600.0
2012-01-26 11:30:00,52.98,53.05,52.94,52.94,61200.0,38.8028,38.8541,38.7735,38.7735,61200.0
2012-01-26 11:40:00,52.95,52.99,52.87,52.98,100400.0,38.7808,38.8101,38.7223,38.8028,100400.0
2012-01-26 11:50:00,52.99,53.05,52.89,52.9,69200.0,38.8101,38.8541,38.7369,38.7442,69200.0
2012-01-26 12:00:00,52.9,52.96,52.83,52.87,78400.0,38.7442,38.7882,38.693,38.7223,78400.0
2012-01-26 12:10:00,52.87,52.92,52.72,52.78,93800.0,38.7223,38.7589,38.6124,38.6563,93800.0
2012-01-26 12:20:00,52.8,52.87,52.76,52.77,31600.0,38.671,38.7223,38.6417,38.649,31600.0
2012-01-26 12:30:00,52.77,52.83,52.68,52.68,67000.0,38.649,38.693,38.5831,38.5831,67000.0
2012-01-26 12:40:00,52.68,52.74,52.66,52.68,43600.0,38.5831,38.627,38.5684,38.5831,43600.0
2012-01-26 12:50:00,52.69,52.76,52.67,52.76,61400.0,38.5904,38.6417,38.5758,38.6417,61400.0
2012-01-26 13:00:00,52.76,52.76,52.6,52.71,239800.0,38.6417,38.6417,38.5245,38.6051,239800.0
2012-01-26 13:10:00,52.7,52.76,52.67,52.71,113000.0,38.5977,38.6417,38.5758,38.6051,113000.0
2012-01-26 13:20:00,52.73,52.74,52.67,52.67,54000.0,38.6197,38.627,38.5758,38.5758,54000.0
2012-01-26 13:30:00,52.67,52.73,52.51,52.55,63400.0,38.5758,38.6197,38.4586,38.4879,63400.0
2012-01-26 13:40:00,52.56,52.63,52.5,52.6,51000.0,38.4952,38.5465,38.4513,38.5245,51000.0
2012-01-26 13:50:00,52.59,52.6,52.45,52.49,121800.0,38.5172,38.5245,38.4146,38.4439,121800.0
2012-01-26 14:00:00,52.49,52.5,52.38,52.48,292200.0,38.4439,38.4513,38.3634,38.4366,292200.0
2012-01-26 14:10:00,52.49,52.5,52.36,52.41,113200.0,38.4439,38.4513,38.3487,38.3853,113200.0
2012-01-26 14:20:00,52.4,52.4,52.22,52.33,77400.0,38.378,38.378,38.2462,38.3268,77400.0
2012-01-26 14:30:00,52.32,52.45,52.29,52.32,64400.0,38.3194,38.4146,38.2975,38.3194,64400.0
2012-01-26 14:40:00,52.32,52.59,52.28,52.53,90000.0,38.3194,38.5172,38.2901,38.4732,90000.0
2012-01-26 14:50:00,52.52,52.57,52.38,52.4,70800.0,38.4659,38.5025,38.3634,38.378,70800.0
2012-01-26 15:00:00,52.39,52.43,52.27,52.37,79400.0,38.3707,38.4,38.2828,38.356,79400.0
2012-01-26 15:10:00,52.38,52.48,52.31,52.35,91600.0,38.3634,38.4366,38.3121,38.3414,91600.0
2012-01-26 15:20:00,52.35,52.37,52.12,52.13,114400.0,38.3414,38.356,38.1729,38.1803,114400.0
2012-01-26 15:30:00,52.15,52.3,52.15,52.3,112200.0,38.1949,38.3048,38.1949,38.3048,112200.0
2012-01-26 15:40:00,52.3,52.54,52.3,52.46,174200.0,38.3048,38.4806,38.3048,38.422,174200.0
2012-01-26 15:50:00,52.46,52.47,52.31,52.4,290200.0,38.422,38.4293,38.3121,38.378,290200.0
2012-01-27 09:30:00,52.17,52.44,52.15,52.22,56800.0,38.2096,38.4073,38.1949,38.2462,56800.0
2012-01-27 09:40:00,52.22,52.53,52.19,52.43,93400.0,38.2462,38.4732,38.2242,38.4,93400.0
2012-01-27 09:50:00,52.43,52.63,52.3,52.51,33400.0,38.4,38.5465,38.3048,38.4586,33400.0
2012-01-27 10:00:00,52.52,52.56,52.21,52.29,26800.0,38.4659,38.4952,38.2389,38.2975,26800.0
2012-01-27 10:10:00,52.33,52.5,52.19,52.35,32000.0,38.3268,38.4513,38.2242,38.3414,32000.0
2012-01-27 10:20:00,52.34,52.55,52.27,52.52,100000.0,38.3341,38.4879,38.2828,38.4659,100000.0
2012-01-27 10:30:00,52.51,52.62,52.31,52.49,96800.0,38.4586,38.5391,38.3121,38.4439,96800.0
2012-01-27 10:40:00,52.49,52.51,52.21,52.23,30000.0,38.4439,38.4586,38.2389,38.2535,30000.0
2012-01-27 10:50:00,52.22,52.23,51.98,52.06,96800.0,38.2462,38.2535,38.0704,38.129,96800.0
2012-01-27 11:00:00,52.06,52.18,51.98,51.99,73000.0,38.129,38.2169,38.0704,38.0777,73000.0
2012-01-27 11:10:00,51.99,52.21,51.9,52.16,69600.0,38.0777,38.2389,38.0118,38.2022,69600.0
2012-01-27 11:20:00,52.19,52.23,52.1,52.18,59600.0,38.2242,38.2535,38.1583,38.2169,59600.0
2012-01-27 11:30:00,52.15,52.17,51.97,52.06,52200.0,38.1949,38.2096,38.0631,38.129,52200.0
2012-01-27 11:40:00,52.07,52.17,52.06,52.13,44800.0,38.1363,38.2096,38.129,38.1803,44800.0
2012-01-27 11:50:00,52.1,52.31,52.07,52.27,49200.0,38.1583,38.3121,38.1363,38.2828,49200.0
2012-01-27 12:00:00,52.28,52.44,52.1,52.18,64400.0,38.2901,38.4073,38.1583,38.2169,64400.0
2012-01-27 12:10:00,52.18,52.3,52.13,52.3,36600.0,38.2169,38.3048,38.1803,38.3048,36600.0
2012-01-27 12:20:00,52.28,52.31,52.24,52.24,51800.0,38.2901,38.3121,38.2608,38.2608,51800.0
2012-01-27 12:30:00,52.21,52.26,52.16,52.23,27000.0,38.2389,38.2755,38.2022,38.2535,27000.0
2012-01-27 12:40:00,52.24,52.27,52.13,52.15,46800.0,38.2608,38.2828,38.1803,38.1949,46800.0
2012-01-27 12:50:00,52.13,52.15,51.95,51.99,58000.0,38.1803,38.1949,38.0484,38.0777,58000.0
2012-01-27 13:00:00,51.97,52.09,51.95,52.07,70400.0,38.0631,38.151,38.0484,38.1363,70400.0
2012-01-27 13:10:00,52.05,52.08,51.96,52.02,55600.0,38.1217,38.1437,38.0558,38.0997,55600.0
2012-01-27 13:20:00,52.02,52.06,51.94,51.96,37000.0,38.0997,38.129,38.0411,38.0558,37000.0
2012-01-27 13:30:00,51.96,52.13,51.96,52.12,66200.0,38.0558,38.1803,38.0558,38.1729,66200.0
2012-01-27 13:40:00,52.11,52.13,52.04,52.04,72800.0,38.1656,38.1803,38.1144,38.1144,72800.0
2012-01-27 13:50:00,52.06,52.07,52.04,52.07,44000.0,38.129,38.1363,38.1144,38.1363,44000.0
2012-01-27 14:00:00,52.06,52.12,52.01,52.01,72000.0,38.129,38.1729,38.0924,38.0924,72000.0
2012-01-27 14:10:00,52.0,52.0,51.79,51.79,138000.0,38.0851,38.0851,37.9313,37.9313,138000.0
2012-01-27 14:20:00,51.79,51.81,51.74,51.78,121200.0,37.9313,37.9459,37.8946,37.9239,121200.0
2012-01-27 14:30:00,51.79,51.97,51.77,51.96,134200.0,37.9313,38.0631,37.9166,38.0558,134200.0
2012-01-27 14:40:00,51.96,52.01,51.92,52.01,79600.0,38.0558,38.0924,38.0265,38.0924,79600.0
2012-01-27 14:50:00,52.0,52.02,51.94,52.01,77400.0,38.0851,38.0997,38.0411,38.0924,77400.0
2012-01-27 15:00:00,52.0,52.08,51.98,52.06,106200.0,38.0851,38.1437,38.0704,38.129,106200.0
2012-01-27 15:10:00,52.06,52.26,52.06,52.14,111800.0,38.129,38.2755,38.129,38.1876,111800.0
2012-01-27 15:20:00,52.14,52.29,52.14,52.25,70800.0,38.1876,38.2975,38.1876,38.2682,70800.0
2012-01-27 15:30:00,52.26,52.27,52.06,52.23,121400.0,38.2755,38.2828,38.129,38.2535,121400.0
2012-01-27 15:40:00,52.22,52.26,52.11,52.18,160000.0,38.2462,38.2755,38.1656,38.2169,160000.0
2012-01-27 15:50:00,52.18,52.22,52.07,52.07,191800.0,38.2169,38.2462,38.1363,38.1363,191800.0
2012-01-30 09:30:00,51.51,51.51,51.1,51.23,163000.0,37.7262,37.7262,37.4259,37.5211,163000.0
2012-01-30 09:40:00,51.17,51.43,51.09,51.38,151000.0,37.4772,37.6676,37.4186,37.631,151000.0
2012-01-30 09:50:00,51.37,51.47,51.27,51.41,89400.0,37.6236,37.6969,37.5504,37.6529,89400.0
2012-01-30 10:00:00,51.38,51.41,51.22,51.33,76000.0,37.631,37.6529,37.5138,37.5943,76000.0
2012-01-30 10:10:00,51.3,51.3,51.16,51.25,51000.0,37.5724,37.5724,37.4698,37.5358,51000.0
2012-01-30 10:20:00,51.23,51.37,51.1,51.1,48000.0,37.5211,37.6236,37.4259,37.4259,48000.0
2012-01-30 10:30:00,51.11,51.42,51.1,51.42,38000.0,37.4332,37.6603,37.4259,37.6603,38000.0
2012-01-30 10:40:00,51.41,51.62,51.35,51.6,52400.0,37.6529,37.8067,37.609,37.7921,52400.0
2012-01-30 10:50:00,51.6,51.74,51.6,51.66,55200.0,37.7921,37.8946,37.7921,37.836,55200.0
2012-01-30 11:00:00,51.66,51.95,51.66,51.89,68800.0,37.836,38.0484,37.836,38.0045,68800.0
2012-01-30 11:10:00,51.9,51.92,51.75,51.81,83000.0,38.0118,38.0265,37.902,37.9459,83000.0
2012-01-30 11:20:00,51.8,51.88,51.79,51.83,50800.0,37.9386,37.9972,37.9313,37.9605,50800.0
2012-01-30 11:30:00,51.84,52.07,51.82,52.01,86200.0,37.9679,38.1363,37.9532,38.0924,86200.0
2012-01-30 11:40:00,52.02,52.02,51.9,51.97,87600.0,38.0997,38.0997,38.0118,38.0631,87600.0
2012-01-30 11:50:00,51.97,52.01,51.9,51.94,42200.0,38.0631,38.0924,38.0118,38.0411,42200.0
2012-01-30 12:00:00,51.95,51.95,51.87,51.94,36000.0,38.0484,38.0484,37.9898,38.0411,36000.0
2012-01-30 12:10:00,51.92,51.97,51.86,51.94,62800.0,38.0265,38.0631,37.9825,38.0411,62800.0
2012-01-30 12:20:00,51.95,52.04,51.9,52.02,64200.0,38.0484,38.1144,38.0118,38.0997,64200.0
2012-01-30 12:30:00,52.02,52.08,51.95,52.06,110000.0,38.0997,38.1437,38.0484,38.129,110000.0
2012-01-30 12:40:00,52.05,52.06,51.9,51.9,46200.0,38.1217,38.129,38.0118,38.0118,46200.0
2012-01-30 12:50:00,51.89,51.93,51.86,51.88,44400.0,38.0045,38.0338,37.9825,37.9972,44400.0
2012-01-30 13:00:00,51.88,51.93,51.85,51.91,48200.0,37.9972,38.0338,37.9752,38.0191,48200.0
2012-01-30 13:10:00,51.89,51.96,51.82,51.84,108400.0,38.0045,38.0558,37.9532,37.9679,108400.0
2012-01-30 13:20:00,51.84,52.02,51.84,51.98,42200.0,37.9679,38.0997,37.9679,38.0704,42200.0
2012-01-30 13:30:00,52.0,52.11,51.98,52.09,24400.0,38.0851,38.1656,38.0704,38.151,24400.0
2012-01-30 13:40:00,52.08,52.23,52.02,52.22,119800.0,38.1437,38.2535,38.0997,38.2462,119800.0
2012-01-30 13:50:00,52.23,52.23,52.15,52.21,47800.0,38.2535,38.2535,38.1949,38.2389,47800.0
2012-01-30 14:00:00,52.19,52.32,52.13,52.31,120800.0,38.2242,38.3194,38.1803,38.3121,120800.0
2012-01-30 14:10:00,52.31,52.45,52.3,52.37,130200.0,38.3121,38.4146,38.3048,38.356,130200.0
2012-01-30 14:20:00,52.34,52.44,52.33,52.41,35400.0,38.3341,38.4073,38.3268,38.3853,35400.0
2012-01-30 14:30:00,52.39,52.45,52.35,52.39,47600.0,38.3707,38.4146,38.3414,38.3707,47600.0
2012-01-30 14:40:00,52.42,52.57,52.39,52.5,89800.0,38.3927,38.5025,38.3707,38.4513,89800.0
2012-01-30 14:50:00,52.51,52.55,52.49,52.5,86600.0,38.4586,38.4879,38.4439,38.4513,86600.0
2012-01-30 15:00:00,52.49,52.56,52.48,52.53,131400.0,38.4439,38.4952,38.4366,38.4732,131400.0
2012-01-30 15:10:00,52.54,52.6,52.53,52.55,55200.0,38.4806,38.5245,38.4732,38.4879,55200.0
2012-01-30 15:20:00,52.55,52.57,52.48,52.5,77600.0,38.4879,38.5025,38.4366,38.4513,77600.0
2012-01-30 15:30:00,52.52,52.56,52.48,52.52,119200.0,38.4659,38.4952,38.4366,38.4659,119200.0
2012-01-30 15:40:00,52.52,52.63,52.47,52.63,184800.0,38.4659,38.5465,38.4293,38.5465,184800.0
2012-01-30 15:50:00,52.62,52.72,52.59,52.66,986600.0,38.5391,38.6124,38.5172,38.5684,986600.0
2012-01-31 09:30:00,52.73,53.03,52.71,52.96,194200.0,38.6197,38.8394,38.6051,38.7882,194200.0
2012-01-31 09:40:00,52.95,53.06,52.85,52.87,176600.0,38.7808,38.8614,38.7076,38.7223,176600.0
2012-01-31 09:50:00,52.81,53.1,52.78,52.96,219800.0,38.6783,38.8907,38.6563,38.7882,219800.0
2012-01-31 10:00:00,53.04,53.04,52.46,52.49,143200.0,38.8468,38.8468,38.422,38.4439,143200.0
2012-01-31 10:10:00,52.49,52.58,52.37,52.41,114200.0,38.4439,38.5099,38.356,38.3853,114200.0
2012-01-31 10:20:00,52.42,52.66,52.42,52.6,50600.0,38.3927,38.5684,38.3927,38.5245,50600.0
2012-01-31 10:30:00,52.6,52.66,52.55,52.62,116000.0,38.5245,38.5684,38.4879,38.5391,116000.0
2012-01-31 10:40:00,52.61,52.69,52.56,52.64,134400.0,38.5318,38.5904,38.4952,38.5538,134400.0
2012-01-31 10:50:00,52.59,52.61,52.43,52.47,86000.0,38.5172,38.5318,38.4,38.4293,86000.0
2012-01-31 11:00:00,52.52,52.59,52.45,52.49,51000.0,38.4659,38.5172,38.4146,38.4439,51000.0
2012-01-31 11:10:00,52.46,52.52,52.35,52.47,73600.0,38.422,38.4659,38.3414,38.4293,73600.0
2012-01-31 11:20:00,52.46,52.6,52.44,52.54,86800.0,38.422,38.5245,38.4073,38.4806,86800.0
2012-01-31 11:30:00,52.52,52.54,52.45,52.54,70600.0,38.4659,38.4806,38.4146,38.4806,70600.0
2012-01-31 11:40:00,52.53,52.61,52.48,52.54,63600.0,38.4732,38.5318,38.4366,38.4806,63600.0
2012-01-31 11:50:00,52.54,52.56,52.38,52.49,140000.0,38.4806,38.4952,38.3634,38.4439,140000.0
2012-01-31 12:00:00,52.49,52.61,52.45,52.6,145800.0,38.4439,38.5318,38.4146,38.5245,145800.0
2012-01-31 12:10:00,52.59,52.7,52.58,52.67,165400.0,38.5172,38.5977,38.5099,38.5758,165400.0
2012-01-31 12:20:00,52.69,52.7,52.6,52.67,87200.0,38.5904,38.5977,38.5245,38.5758,87200.0
2012-01-31 12:30:00,52.66,52.7,52.65,52.65,39800.0,38.5684,38.5977,38.5611,38.5611,39800.0
2012-01-31 12:40:00,52.66,52.73,52.6,52.71,61400.0,38.5684,38.6197,38.5245,38.6051,61400.0
2012-01-31 12:50:00,52.72,52.79,52.7,52.74,24000.0,38.6124,38.6637,38.5977,38.627,24000.0
2012-01-31 13:00:00,52.74,52.75,52.67,52.68,83200.0,38.627,38.6344,38.5758,38.5831,83200.0
2012-01-31 13:10:00,52.69,52.74,52.68,52.71,35200.0,38.5904,38.627,38.5831,38.6051,35200.0
2012-01-31 13:20:00,52.71,52.76,52.68,52.7,91600.0,38.6051,38.6417,38.5831,38.5977,91600.0
2012-01-31 13:30:00,52.72,52.77,52.6,52.65,81600.0,38.6124,38.649,38.5245,38.5611,81600.0
2012-01-31 13:40:00,52.63,52.66,52.59,52.59,119800.0,38.5465,38.5684,38.5172,38.5172,119800.0
2012-01-31 13:50:00,52.62,52.69,52.59,52.65,82400.0,38.5391,38.5904,38.5172,38.5611,82400.0
2012-01-31 14:00:00,52.65,52.68,52.59,52.61,79400.0,38.5611,38.5831,38.5172,38.5318,79400.0
2012-01-31 14:10:00,52.6,52.73,52.6,52.71,97000.0,38.5245,38.6197,38.5245,38.6051,97000.0
2012-01-31 14:20:00,52.73,52.81,52.71,52.76,98200.0,38.6197,38.6783,38.6051,38.6417,98200.0
2012-01-31 14:30:00,52.77,52.79,52.63,52.66,61800.0,38.649,38.6637,38.5465,38.5684,61800.0
2012-01-31 14:40:00,52.67,52.8,52.67,52.8,144000.0,38.5758,38.671,38.5758,38.671,144000.0
2012-01-31 14:50:00,52.8,52.99,52.78,52.96,68200.0,38.671,38.8101,38.6563,38.7882,68200.0
2012-01-31 15:00:00,52.97,52.97,52.85,52.93,73600.0,38.7955,38.7955,38.7076,38.7662,73600.0
2012-01-31 15:10:00,52.93,52.99,52.85,52.96,111400.0,38.7662,38.8101,38.7076,38.7882,111400.0
2012-01-31 15:20:00,52.97,53.04,52.92,53.04,186200.0,38.7955,38.8468,38.7589,38.8468,186200.0
2012-01-31 15:30:00,53.04,53.09,52.98,53.0,278000.0,38.8468,38.8834,38.8028,38.8175,278000.0
2012-01-31 15:40:00,53.01,53.07,52.99,53.06,305800.0,38.8248,38.8687,38.8101,38.8614,305800.0
2012-01-31 15:50:00,53.05,53.13,53.02,53.13,706000.0,38.8541,38.9127,38.8321,38.9127,706000.0
2012-02-01 09:30:00,53.48,53.49,53.16,53.19,157600.0,39.169,39.1763,38.9346,38.9566,157600.0
2012-02-01 09:40:00,53.19,53.21,52.93,53.05,117800.0,38.9566,38.9713,38.7662,38.8541,117800.0
2012-02-01 09:50:00,53.07,53.26,52.97,53.06,213000.0,38.8687,39.0079,38.7955,38.8614,213000.0
2012-02-01 10:00:00,53.04,53.28,53.01,53.09,249800.0,38.8468,39.0225,38.8248,38.8834,249800.0
2012-02-01 10:10:00,53.1,53.3,53.08,53.13,383200.0,38.8907,39.0372,38.8761,38.9127,383200.0
2012-02-01 10:20:00,53.1,53.2,52.92,53.01,257400.0,38.8907,38.9639,38.7589,38.8248,257400.0
2012-02-01 10:30:00,53.0,53.03,52.59,52.69,360000.0,38.8175,38.8394,38.5172,38.5904,360000.0
2012-02-01 10:40:00,52.69,52.8,52.68,52.72,113600.0,38.5904,38.671,38.5831,38.6124,113600.0
2012-02-01 10:50:00,52.74,52.83,52.72,52.79,260800.0,38.627,38.693,38.6124,38.6637,260800.0
2012-02-01 11:00:00,52.8,52.93,52.58,52.65,116200.0,38.671,38.7662,38.5099,38.5611,116200.0
2012-02-01 11:10:00,52.64,52.7,52.45,52.48,145800.0,38.5538,38.5977,38.4146,38.4366,145800.0
2012-02-01 11:20:00,52.48,52.48,52.34,52.44,123400.0,38.4366,38.4366,38.3341,38.4073,123400.0
2012-02-01 11:30:00,52.45,52.57,52.4,52.57,141800.0,38.4146,38.5025,38.378,38.5025,141800.0
2012-02-01 11:40:00,52.57,52.72,52.5,52.59,204000.0,38.5025,38.6124,38.4513,38.5172,204000.0
2012-02-01 11:50:00,52.59,52.7,52.54,52.62,149600.0,38.5172,38.5977,38.4806,38.5391,149600.0
2012-02-01 12:00:00,52.62,52.73,52.6,52.67,70200.0,38.5391,38.6197,38.5245,38.5758,70200.0
2012-02-01 12:10:00,52.69,52.8,52.67,52.73,54800.0,38.5904,38.671,38.5758,38.6197,54800.0
2012-02-01 12:20:00,52.74,52.9,52.74,52.88,79200.0,38.627,38.7442,38.627,38.7296,79200.0
2012-02-01 12:30:00,52.88,52.99,52.85,52.98,145000.0,38.7296,38.8101,38.7076,38.8028,145000.0
2012-02-01 12:40:00,52.98,53.03,52.92,53.02,97000.0,38.8028,38.8394,38.7589,38.8321,97000.0
2012-02-01 12:50:00,53.02,53.08,52.98,53.02,91400.0,38.8321,38.8761,38.8028,38.8321,91400.0
2012-02-01 13:00:00,53.02,53.13,52.99,53.13,76600.0,38.8321,38.9127,38.8101,38.9127,76600.0
2012-02-01 13:10:00,53.13,53.23,53.1,53.18,131400.0,38.9127,38.9859,38.8907,38.9493,131400.0
2012-02-01 13:20:00,53.18,53.33,53.18,53.24,119600.0,38.9493,39.0592,38.9493,38.9932,119600.0
2012-02-01 13:30:00,53.24,53.37,53.24,53.35,132400.0,38.9932,39.0885,38.9932,39.0738,132400.0
2012-02-01 13:40:00,53.35,53.35,53.23,53.33,151400.0,39.0738,39.0738,38.9859,39.0592,151400.0
2012-02-01 13:50:00,53.33,53.34,53.19,53.29,323800.0,39.0592,39.0665,38.9566,39.0299,323800.0
2012-02-01 14:00:00,53.29,53.33,53.23,53.3,190600.0,39.0299,39.0592,38.9859,39.0372,190600.0
2012-02-01 14:10:00,53.31,53.33,53.27,53.31,142400.0,39.0445,39.0592,39.0152,39.0445,142400.0
2012-02-01 14:20:00,53.31,53.33,53.27,53.31,70600.0,39.0445,39.0592,39.0152,39.0445,70600.0
2012-02-01 14:30:00,53.31,53.34,53.27,53.34,138000.0,39.0445,39.0665,39.0152,39.0665,138000.0
2012-02-01 14:40:00,53.34,53.36,53.22,53.22,107000.0,39.0665,39.0811,38.9786,38.9786,107000.0
2012-02-01 14:50:00,53.23,53.3,53.17,53.27,109600.0,38.9859,39.0372,38.942,39.0152,109600.0
2012-02-01 15:00:00,53.26,53.3,53.18,53.26,69200.0,39.0079,39.0372,38.9493,39.0079,69200.0
2012-02-01 15:10:00,53.27,53.35,53.18,53.22,111600.0,39.0152,39.0738,38.9493,38.9786,111600.0
2012-02-01 15:20:00,53.22,53.23,53.01,53.02,213200.0,38.9786,38.9859,38.8248,38.8321,213200.0
2012-02-01 15:30:00,53.02,53.07,52.94,53.01,223400.0,38.8321,38.8687,38.7735,38.8248,223400.0
2012-02-01 15:40:00,53.01,53.04,52.88,53.02,283000.0,38.8248,38.8468,38.7296,38.8321,283000.0
2012-02-01 15:50:00,53.03,53.15,52.91,52.95,301000.0,38.8394,38.9273,38.7515,38.7808,301000.0
2012-02-02 09:30:00,52.83,53.06,52.65,52.9,153600.0,38.693,38.8614,38.5611,38.7442,153600.0
2012-02-02 09:40:00,52.89,53.09,52.71,53.05,138200.0,38.7369,38.8834,38.6051,38.8541,138200.0
2012-02-02 09:50:00,53.02,53.09,52.79,52.98,135000.0,38.8321,38.8834,38.6637,38.8028,135000.0
2012-02-02 10:00:00,52.99,53.33,52.99,53.27,197600.0,38.8101,39.0592,38.8101,39.0152,197600.0
2012-02-02 10:10:00,53.3,53.47,53.23,53.45,135000.0,39.0372,39.1617,38.9859,39.147,135000.0
2012-02-02 10:20:00,53.43,53.44,53.15,53.16,64000.0,39.1324,39.1397,38.9273,38.9346,64000.0
2012-02-02 10:30:00,53.16,53.29,53.1,53.26,55200.0,38.9346,39.0299,38.8907,39.0079,55200.0
2012-02-02 10:40:00,53.26,53.42,53.26,53.42,71200.0,39.0079,39.1251,39.0079,39.1251,71200.0
2012-02-02 10:50:00,53.42,53.49,53.38,53.46,100000.0,39.1251,39.1763,39.0958,39.1544,100000.0
2012-02-02 11:00:00,53.46,54.0,53.43,53.99,288000.0,39.1544,39.5499,39.1324,39.5425,288000.0
2012-02-02 11:10:00,54.0,54.07,53.62,53.66,197000.0,39.5499,39.6011,39.2716,39.3009,197000.0
2012-02-02 11:20:00,53.66,53.71,53.49,53.58,165200.0,39.3009,39.3375,39.1763,39.2423,165200.0
2012-02-02 11:30:00,53.57,53.57,53.3,53.34,82400.0,39.2349,39.2349,39.0372,39.0665,82400.0
2012-02-02 11:40:00,53.31,53.33,53.13,53.25,85600.0,39.0445,39.0592,38.9127,39.0006,85600.0
2012-02-02 11:50:00,53.26,53.38,53.24,53.29,76000.0,39.0079,39.0958,38.9932,39.0299,76000.0
2012-02-02 12:00:00,53.3,53.38,53.22,53.24,110000.0,39.0372,39.0958,38.9786,38.9932,110000.0
2012-02-02 12:10:00,53.21,53.22,52.99,53.02,44400.0,38.9713,38.9786,38.8101,38.8321,44400.0
2012-02-02 12:20:00,53.02,53.08,52.91,53.03,58800.0,38.8321,38.8761,38.7515,38.8394,58800.0
2012-02-02 12:30:00,53.03,53.03,52.52,52.53,95800.0,38.8394,38.8394,38.4659,38.4732,95800.0
2012-02-02 12:40:00,52.53,52.72,52.49,52.69,79800.0,38.4732,38.6124,38.4439,38.5904,79800.0
2012-02-02 12:50:00,52.69,52.83,52.6,52.81,52800.0,38.5904,38.693,38.5245,38.6783,52800.0
2012-02-02 13:00:00,52.83,52.85,52.73,52.79,90200.0,38.693,38.7076,38.6197,38.6637,90200.0
2012-02-02 13:10:00,52.77,52.88,52.72,52.87,111000.0,38.649,38.7296,38.6124,38.7223,111000.0
2012-02-02 13:20:00,52.87,52.88,52.81,52.85,80800.0,38.7223,38.7296,38.6783,38.7076,80800.0
2012-02-02 13:30:00,52.85,52.99,52.84,52.92,105000.0,38.7076,38.8101,38.7003,38.7589,105000.0
2012-02-02 13:40:00,52.92,53.05,52.91,53.01,76400.0,38.7589,38.8541,38.7515,38.8248,76400.0
2012-02-02 13:50:00,53.04,53.06,52.99,53.02,39200.0,38.8468,38.8614,38.8101,38.8321,39200.0
2012-02-02 14:00:00,53.02,53.02,52.91,53.0,51600.0,38.8321,38.8321,38.7515,38.8175,51600.0
2012-02-02 14:10:00,53.01,53.06,52.98,53.01,60400.0,38.8248,38.8614,38.8028,38.8248,60400.0
2012-02-02 14:20:00,53.01,53.11,52.97,53.04,31200.0,38.8248,38.898,38.7955,38.8468,31200.0
2012-02-02 14:30:00,53.05,53.24,53.05,53.21,65800.0,38.8541,38.9932,38.8541,38.9713,65800.0
2012-02-02 14:40:00,53.2,53.2,53.09,53.18,80600.0,38.9639,38.9639,38.8834,38.9493,80600.0
2012-02-02 14:50:00,53.18,53.26,53.15,53.25,101600.0,38.9493,39.0079,38.9273,39.0006,101600.0
2012-02-02 15:00:00,53.24,53.37,53.18,53.31,107400.0,38.9932,39.0885,38.9493,39.0445,107400.0
2012-02-02 15:10:00,53.31,53.38,53.24,53.35,80600.0,39.0445,39.0958,38.9932,39.0738,80600.0
2012-02-02 15:20:00,53.35,53.48,53.34,53.46,100000.0,39.0738,39.169,39.0665,39.1544,100000.0
2012-02-02 15:30:00,53.45,53.49,53.33,53.44,128600.0,39.147,39.1763,39.0592,39.1397,128600.0
2012-02-02 15:40:00,53.44,53.49,53.16,53.19,194600.0,39.1397,39.1763,38.9346,38.9566,194600.0
2012-02-02 15:50:00,53.19,53.27,53.16,53.24,217400.0,38.9566,39.0152,38.9346,38.9932,217400.0
2012-02-03 09:30:00,54.02,54.13,53.63,53.66,93400.0,39.5645,39.6451,39.2789,39.3009,93400.0
2012-02-03 09:40:00,53.66,53.76,53.6,53.69,78600.0,39.3009,39.3741,39.2569,39.3228,78600.0
2012-02-03 09:50:00,53.65,53.74,53.55,53.7,74400.0,39.2935,39.3594,39.2203,39.3301,74400.0
2012-02-03 10:00:00,53.7,54.0,53.7,54.0,128600.0,39.3301,39.5499,39.3301,39.5499,128600.0
2012-02-03 10:10:00,53.99,54.06,53.96,53.99,122200.0,39.5425,39.5938,39.5206,39.5425,122200.0
2012-02-03 10:20:00,54.0,54.1,53.94,54.06,101000.0,39.5499,39.6231,39.5059,39.5938,101000.0
2012-02-03 10:30:00,54.07,54.33,54.05,54.33,153800.0,39.6011,39.7916,39.5865,39.7916,153800.0
2012-02-03 10:40:00,54.31,54.32,54.14,54.32,177400.0,39.7769,39.7842,39.6524,39.7842,177400.0
2012-02-03 10:50:00,54.32,54.43,54.29,54.37,114400.0,39.7842,39.8648,39.7623,39.8209,114400.0
2012-02-03 11:00:00,54.37,54.4,54.25,54.37,107000.0,39.8209,39.8428,39.733,39.8209,107000.0
2012-02-03 11:10:00,54.37,54.49,54.35,54.49,69800.0,39.8209,39.9087,39.8062,39.9087,69800.0
2012-02-03 11:20:00,54.49,54.69,54.48,54.65,154600.0,39.9087,40.0552,39.9014,40.0259,154600.0
2012-02-03 11:30:00,54.63,54.73,54.51,54.55,129400.0,40.0113,40.0845,39.9234,39.9527,129400.0
2012-02-03 11:40:00,54.54,54.68,54.45,54.68,91800.0,39.9454,40.0479,39.8794,40.0479,91800.0
2012-02-03 11:50:00,54.66,54.72,54.61,54.66,63000.0,40.0333,40.0772,39.9966,40.0333,63000.0
2012-02-03 12:00:00,54.63,54.68,54.59,54.67,73400.0,40.0113,40.0479,39.982,40.0406,73400.0
2012-02-03 12:10:00,54.66,54.68,54.49,54.52,68600.0,40.0333,40.0479,39.9087,39.9307,68600.0
2012-02-03 12:20:00,54.52,54.63,54.45,54.58,62600.0,39.9307,40.0113,39.8794,39.9747,62600.0
2012-02-03 12:30:00,54.6,54.61,54.54,54.6,36800.0,39.9893,39.9966,39.9454,39.9893,36800.0
2012-02-03 12:40:00,54.59,54.76,54.59,54.71,75800.0,39.982,40.1065,39.982,40.0699,75800.0
2012-02-03 12:50:00,54.7,54.74,54.5,54.6,121600.0,40.0626,40.0918,39.9161,39.9893,121600.0
2012-02-03 13:00:00,54.6,54.62,54.44,54.47,81600.0,39.9893,40.004,39.8721,39.8941,81600.0
2012-02-03 13:10:00,54.48,54.49,54.42,54.42,43000.0,39.9014,39.9087,39.8575,39.8575,43000.0
2012-02-03 13:20:00,54.43,54.47,54.4,54.44,42200.0,39.8648,39.8941,39.8428,39.8721,42200.0
2012-02-03 13:30:00,54.44,54.6,54.44,54.6,101400.0,39.8721,39.9893,39.8721,39.9893,101400.0
2012-02-03 13:40:00,54.6,54.77,54.59,54.76,108800.0,39.9893,40.1138,39.982,40.1065,108800.0
2012-02-03 13:50:00,54.74,54.83,54.72,54.77,76000.0,40.0918,40.1578,40.0772,40.1138,76000.0
2012-02-03 14:00:00,54.77,54.89,54.76,54.89,72600.0,40.1138,40.2017,40.1065,40.2017,72600.0
2012-02-03 14:10:00,54.88,55.06,54.85,55.06,179000.0,40.1944,40.3262,40.1724,40.3262,179000.0
2012-02-03 14:20:00,55.05,55.06,54.9,54.94,103000.0,40.3189,40.3262,40.209,40.2383,103000.0
2012-02-03 14:30:00,54.93,54.94,54.73,54.74,147000.0,40.231,40.2383,40.0845,40.0918,147000.0
2012-02-03 14:40:00,54.74,54.81,54.74,54.74,108600.0,40.0918,40.1431,40.0918,40.0918,108600.0
2012-02-03 14:50:00,54.74,54.77,54.69,54.74,55000.0,40.0918,40.1138,40.0552,40.0918,55000.0
2012-02-03 15:00:00,54.76,54.77,54.58,54.59,116400.0,40.1065,40.1138,39.9747,39.982,116400.0
2012-02-03 15:10:00,54.59,54.68,54.56,54.63,78800.0,39.982,40.0479,39.96,40.0113,78800.0
2012-02-03 15:20:00,54.63,54.64,54.53,54.58,89600.0,40.0113,40.0186,39.938,39.9747,89600.0
2012-02-03 15:30:00,54.58,54.59,54.48,54.51,149600.0,39.9747,39.982,39.9014,39.9234,149600.0
2012-02-03 15:40:00,54.51,54.52,54.43,54.47,202400.0,39.9234,39.9307,39.8648,39.8941,202400.0
2012-02-03 15:50:00,54.49,54.63,54.47,54.55,282200.0,39.9087,40.0113,39.8941,39.9527,282200.0
2012-02-06 09:30:00,54.74,54.92,54.54,54.79,359400.0,40.0918,40.2237,39.9454,40.1285,359400.0
2012-02-06 09:40:00,54.77,55.0,54.38,54.84,335600.0,40.1138,40.2823,39.8282,40.1651,335600.0
2012-02-06 09:50:00,54.83,55.24,54.76,55.01,479400.0,40.1578,40.458,40.1065,40.2896,479400.0
2012-02-06 10:00:00,55.05,55.17,54.75,54.82,169600.0,40.3189,40.4068,40.0992,40.1504,169600.0
2012-02-06 10:10:00,54.76,54.91,54.68,54.77,125000.0,40.1065,40.2164,40.0479,40.1138,125000.0
2012-02-06 10:20:00,54.77,54.93,54.76,54.91,186200.0,40.1138,40.231,40.1065,40.2164,186200.0
2012-02-06 10:30:00,54.91,54.96,54.82,54.88,95800.0,40.2164,40.253,40.1504,40.1944,95800.0
2012-02-06 10:40:00,54.87,54.93,54.72,54.77,105000.0,40.1871,40.231,40.0772,40.1138,105000.0
2012-02-06 10:50:00,54.77,54.82,54.6,54.82,100000.0,40.1138,40.1504,39.9893,40.1504,100000.0
2012-02-06 11:00:00,54.8,54.99,54.8,54.88,99200.0,40.1358,40.2749,40.1358,40.1944,99200.0
2012-02-06 11:10:00,54.88,54.94,54.8,54.92,95000.0,40.1944,40.2383,40.1358,40.2237,95000.0
2012-02-06 11:20:00,54.94,55.23,54.92,55.11,386400.0,40.2383,40.4507,40.2237,40.3628,386400.0
2012-02-06 11:30:00,55.07,55.27,54.95,55.12,414200.0,40.3335,40.48,40.2457,40.3702,414200.0
2012-02-06 11:40:00,55.12,55.15,55.02,55.06,210600.0,40.3702,40.3921,40.2969,40.3262,210600.0
2012-02-06 11:50:00,55.06,55.13,54.92,55.11,51000.0,40.3262,40.3775,40.2237,40.3628,51000.0
2012-02-06 12:00:00,55.12,55.15,55.04,55.11,53600.0,40.3702,40.3921,40.3116,40.3628,53600.0
2012-02-06 12:10:00,55.11,55.19,55.05,55.19,81400.0,40.3628,40.4214,40.3189,40.4214,81400.0
2012-02-06 12:20:00,55.19,55.2,55.1,55.1,44600.0,40.4214,40.4288,40.3555,40.3555,44600.0
2012-02-06 12:30:00,55.09,55.22,55.09,55.18,81000.0,40.3482,40.4434,40.3482,40.4141,81000.0
2012-02-06 12:40:00,55.19,55.24,54.85,55.09,192000.0,40.4214,40.458,40.1724,40.3482,192000.0
2012-02-06 12:50:00,55.1,55.21,55.06,55.18,68800.0,40.3555,40.4361,40.3262,40.4141,68800.0
2012-02-06 13:00:00,55.16,55.2,55.01,55.06,125200.0,40.3995,40.4288,40.2896,40.3262,125200.0
2012-02-06 13:10:00,55.09,55.15,55.04,55.05,50200.0,40.3482,40.3921,40.3116,40.3189,50200.0
2012-02-06 13:20:00,55.07,55.15,54.93,55.0,134600.0,40.3335,40.3921,40.231,40.2823,134600.0
2012-02-06 13:30:00,55.0,55.08,54.93,54.93,56800.0,40.2823,40.3409,40.231,40.231,56800.0
2012-02-06 13:40:00,54.94,54.98,54.8,54.8,73200.0,40.2383,40.2676,40.1358,40.1358,73200.0
2012-02-06 13:50:00,54.81,54.82,54.73,54.73,81800.0,40.1431,40.1504,40.0845,40.0845,81800.0
2012-02-06 14:00:00,54.74,54.91,54.74,54.86,62600.0,40.0918,40.2164,40.0918,40.1797,62600.0
2012-02-06 14:10:00,54.86,55.02,54.86,54.96,62000.0,40.1797,40.2969,40.1797,40.253,62000.0
2012-02-06 14:20:00,54.96,55.05,54.91,55.03,77600.0,40.253,40.3189,40.2164,40.3042,77600.0
2012-02-06 14:30:00,55.02,55.1,54.99,55.07,100400.0,40.2969,40.3555,40.2749,40.3335,100400.0
2012-02-06 14:40:00,55.07,55.1,54.88,54.95,70400.0,40.3335,40.3555,40.1944,40.2457,70400.0
2012-02-06 14:50:00,54.95,54.96,54.9,54.94,57400.0,40.2457,40.253,40.209,40.2383,57400.0
2012-02-06 15:00:00,54.91,55.07,54.91,54.97,113800.0,40.2164,40.3335,40.2164,40.2603,113800.0
2012-02-06 15:10:00,54.98,55.09,54.95,55.06,80800.0,40.2676,40.3482,40.2457,40.3262,80800.0
2012-02-06 15:20:00,55.06,55.1,55.01,55.06,153200.0,40.3262,40.3555,40.2896,40.3262,153200.0
2012-02-06 15:30:00,55.05,55.19,55.02,55.1,188000.0,40.3189,40.4214,40.2969,40.3555,188000.0
2012-02-06 15:40:00,55.1,55.17,54.92,54.96,277200.0,40.3555,40.4068,40.2237,40.253,277200.0
2012-02-06 15:50:00,54.96,55.08,54.88,55.02,358600.0,40.253,40.3409,40.1944,40.2969,358600.0
2012-02-07 09:30:00,54.98,55.39,54.92,54.98,192400.0,40.2676,40.5679,40.2237,40.2676,192400.0
2012-02-07 09:40:00,54.96,55.03,54.68,54.76,192600.0,40.253,40.3042,40.0479,40.1065,192600.0
2012-02-07 09:50:00,54.76,54.85,54.56,54.77,72600.0,40.1065,40.1724,39.96,40.1138,72600.0
2012-02-07 10:00:00,54.77,54.81,54.52,54.74,198800.0,40.1138,40.1431,39.9307,40.0918,198800.0
2012-02-07 10:10:00,54.74,54.98,54.69,54.79,105000.0,40.0918,40.2676,40.0552,40.1285,105000.0
2012-02-07 10:20:00,54.77,55.0,54.71,54.78,114400.0,40.1138,40.2823,40.0699,40.1211,114400.0
2012-02-07 10:30:00,54.82,54.93,54.82,54.88,83600.0,40.1504,40.231,40.1504,40.1944,83600.0
2012-02-07 10:40:00,54.9,55.11,54.9,55.08,163000.0,40.209,40.3628,40.209,40.3409,163000.0
2012-02-07 10:50:00,55.06,55.1,54.94,54.94,173800.0,40.3262,40.3555,40.2383,40.2383,173800.0
2012-02-07 11:00:00,54.96,55.04,54.95,54.97,177600.0,40.253,40.3116,40.2457,40.2603,177600.0
2012-02-07 11:10:00,54.97,55.01,54.93,55.01,25200.0,40.2603,40.2896,40.231,40.2896,25200.0
2012-02-07 11:20:00,55.01,55.07,54.94,55.05,113000.0,40.2896,40.3335,40.2383,40.3189,113000.0
2012-02-07 11:30:00,55.04,55.25,55.04,55.22,118600.0,40.3116,40.4654,40.3116,40.4434,118600.0
2012-02-07 11:40:00,55.23,55.27,55.0,55.16,96000.0,40.4507,40.48,40.2823,40.3995,96000.0
2012-02-07 11:50:00,55.16,55.22,54.99,55.1,107600.0,40.3995,40.4434,40.2749,40.3555,107600.0
2012-02-07 12:00:00,55.13,55.27,55.09,55.25,101400.0,40.3775,40.48,40.3482,40.4654,101400.0
2012-02-07 12:10:00,55.27,55.46,55.26,55.41,54400.0,40.48,40.6192,40.4727,40.5826,54400.0
2012-02-07 12:20:00,55.41,55.49,55.32,55.32,66800.0,40.5826,40.6412,40.5166,40.5166,66800.0
2012-02-07 12:30:00,55.32,55.38,55.3,55.34,43200.0,40.5166,40.5606,40.502,40.5313,43200.0
2012-02-07 12:40:00,55.35,55.37,55.3,55.34,70400.0,40.5386,40.5533,40.502,40.5313,70400.0
2012-02-07 12:50:00,55.34,55.39,55.29,55.29,144400.0,40.5313,40.5679,40.4947,40.4947,144400.0
2012-02-07 13:00:00,55.3,55.4,55.28,55.38,39000.0,40.502,40.5752,40.4873,40.5606,39000.0
2012-02-07 13:10:00,55.41,55.46,55.21,55.24,65800.0,40.5826,40.6192,40.4361,40.458,65800.0
2012-02-07 13:20:00,55.23,55.24,55.1,55.16,27000.0,40.4507,40.458,40.3555,40.3995,27000.0
2012-02-07 13:30:00,55.16,55.32,55.09,55.32,42200.0,40.3995,40.5166,40.3482,40.5166,42200.0
2012-02-07 13:40:00,55.32,55.34,55.24,55.34,40000.0,40.5166,40.5313,40.458,40.5313,40000.0
2012-02-07 13:50:00,55.32,55.34,55.22,55.23,44400.0,40.5166,40.5313,40.4434,40.4507,44400.0
2012-02-07 14:00:00,55.23,55.28,55.19,55.24,45400.0,40.4507,40.4873,40.4214,40.458,45400.0
2012-02-07 14:10:00,55.26,55.39,55.26,55.39,43400.0,40.4727,40.5679,40.4727,40.5679,43400.0
2012-02-07 14:20:00,55.38,55.41,55.27,55.3,52200.0,40.5606,40.5826,40.48,40.502,52200.0
2012-02-07 14:30:00,55.3,55.33,55.23,55.24,41400.0,40.502,40.524,40.4507,40.458,41400.0
2012-02-07 14:40:00,55.24,55.25,55.17,55.21,43400.0,40.458,40.4654,40.4068,40.4361,43400.0
2012-02-07 14:50:00,55.21,55.3,55.15,55.24,54400.0,40.4361,40.502,40.3921,40.458,54400.0
2012-02-07 15:00:00,55.23,55.4,55.23,55.38,50800.0,40.4507,40.5752,40.4507,40.5606,50800.0
2012-02-07 15:10:00,55.39,55.48,55.37,55.45,54000.0,40.5679,40.6338,40.5533,40.6119,54000.0
2012-02-07 15:20:00,55.48,55.65,55.43,55.61,84600.0,40.6338,40.7583,40.5972,40.729,84600.0
2012-02-07 15:30:00,55.63,55.68,55.55,55.64,131400.0,40.7437,40.7803,40.6851,40.751,131400.0
2012-02-07 15:40:00,55.65,55.75,55.56,55.59,114000.0,40.7583,40.8316,40.6924,40.7144,114000.0
2012-02-07 15:50:00,55.61,55.66,55.57,55.58,134400.0,40.729,40.7657,40.6997,40.7071,134400.0
2012-02-08 09:30:00,55.72,55.85,55.6,55.66,146400.0,40.8096,40.9048,40.7217,40.7657,146400.0
2012-02-08 09:40:00,55.69,55.85,55.6,55.64,90000.0,40.7876,40.9048,40.7217,40.751,90000.0
2012-02-08 09:50:00,55.62,55.69,55.51,55.6,58800.0,40.7364,40.7876,40.6558,40.7217,58800.0
2012-02-08 10:00:00,55.58,55.59,55.4,55.45,100000.0,40.7071,40.7144,40.5752,40.6119,100000.0
2012-02-08 10:10:00,55.45,55.62,55.44,55.6,53800.0,40.6119,40.7364,40.6045,40.7217,53800.0
2012-02-08 10:20:00,55.6,55.67,55.28,55.3,75600.0,40.7217,40.773,40.4873,40.502,75600.0
2012-02-08 10:30:00,55.27,55.29,55.13,55.19,114400.0,40.48,40.4947,40.3775,40.4214,114400.0
2012-02-08 10:40:00,55.19,55.3,55.15,55.28,26200.0,40.4214,40.502,40.3921,40.4873,26200.0
2012-02-08 10:50:00,55.29,55.5,55.27,55.47,51600.0,40.4947,40.6485,40.48,40.6265,51600.0
2012-02-08 11:00:00,55.49,55.63,55.24,55.24,47800.0,40.6412,40.7437,40.458,40.458,47800.0
2012-02-08 11:10:00,55.24,55.27,55.08,55.08,59200.0,40.458,40.48,40.3409,40.3409,59200.0
2012-02-08 11:20:00,55.04,55.08,54.77,54.83,101800.0,40.3116,40.3409,40.1138,40.1578,101800.0
2012-02-08 11:30:00,54.83,55.11,54.83,55.02,66200.0,40.1578,40.3628,40.1578,40.2969,66200.0
2012-02-08 11:40:00,55.02,55.02,54.88,54.93,35400.0,40.2969,40.2969,40.1944,40.231,35400.0
2012-02-08 11:50:00,54.93,55.24,54.93,55.24,31200.0,40.231,40.458,40.231,40.458,31200.0
2012-02-08 12:00:00,55.23,55.32,55.22,55.24,52800.0,40.4507,40.5166,40.4434,40.458,52800.0
2012-02-08 12:10:00,55.24,55.29,55.17,55.24,21400.0,40.458,40.4947,40.4068,40.458,21400.0
2012-02-08 12:20:00,55.24,55.33,55.23,55.33,22400.0,40.458,40.524,40.4507,40.524,22400.0
2012-02-08 12:30:00,55.32,55.37,55.25,55.27,26600.0,40.5166,40.5533,40.4654,40.48,26600.0
2012-02-08 12:40:00,55.25,55.27,55.24,55.25,12000.0,40.4654,40.48,40.458,40.4654,12000.0
2012-02-08 12:50:00,55.27,55.34,55.24,55.33,25400.0,40.48,40.5313,40.458,40.524,25400.0
2012-02-08 13:00:00,55.33,55.34,55.24,55.33,38000.0,40.524,40.5313,40.458,40.524,38000.0
2012-02-08 13:10:00,55.33,55.35,55.2,55.23,24400.0,40.524,40.5386,40.4288,40.4507,24400.0
2012-02-08 13:20:00,55.23,55.45,55.22,55.45,100600.0,40.4507,40.6119,40.4434,40.6119,100600.0
2012-02-08 13:30:00,55.45,55.46,55.34,55.38,37000.0,40.6119,40.6192,40.5313,40.5606,37000.0
2012-02-08 13:40:00,55.38,55.43,55.34,55.37,47800.0,40.5606,40.5972,40.5313,40.5533,47800.0
2012-02-08 13:50:00,55.38,55.4,55.31,55.31,55400.0,40.5606,40.5752,40.5093,40.5093,55400.0
2012-02-08 14:00:00,55.3,55.35,55.27,55.35,78400.0,40.502,40.5386,40.48,40.5386,78400.0
2012-02-08 14:10:00,55.35,55.39,55.29,55.38,49200.0,40.5386,40.5679,40.4947,40.5606,49200.0
2012-02-08 14:20:00,55.39,55.52,55.38,55.49,46000.0,40.5679,40.6631,40.5606,40.6412,46000.0
2012-02-08 14:30:00,55.49,55.57,55.46,55.55,48600.0,40.6412,40.6997,40.6192,40.6851,48600.0
2012-02-08 14:40:00,55.53,55.67,55.51,55.63,41800.0,40.6704,40.773,40.6558,40.7437,41800.0
2012-02-08 14:50:00,55.61,55.73,55.6,55.68,168800.0,40.729,40.8169,40.7217,40.7803,168800.0
2012-02-08 15:00:00,55.67,55.73,55.59,55.7,63600.0,40.773,40.8169,40.7144,40.795,63600.0
2012-02-08 15:10:00,55.7,55.77,55.64,55.77,76000.0,40.795,40.8462,40.751,40.8462,76000.0
2012-02-08 15:20:00,55.76,55.77,55.63,55.74,137600.0,40.8389,40.8462,40.7437,40.8243,137600.0
2012-02-08 15:30:00,55.72,55.74,55.62,55.65,192200.0,40.8096,40.8243,40.7364,40.7583,192200.0
2012-02-08 15:40:00,55.64,55.65,55.53,55.6,139200.0,40.751,40.7583,40.6704,40.7217,139200.0
2012-02-08 15:50:00,55.6,55.71,55.6,55.7,235800.0,40.7217,40.8023,40.7217,40.795,235800.0
2012-02-09 09:30:00,55.52,55.95,55.52,55.67,156000.0,40.6631,40.9781,40.6631,40.773,156000.0
2012-02-09 09:40:00,55.65,55.88,55.54,55.77,95200.0,40.7583,40.9268,40.6778,40.8462,95200.0
2012-02-09 09:50:00,55.76,55.99,55.74,55.84,82200.0,40.8389,41.0074,40.8243,40.8975,82200.0
2012-02-09 10:00:00,55.86,55.96,55.52,55.57,84000.0,40.9121,40.9854,40.6631,40.6997,84000.0
2012-02-09 10:10:00,55.59,55.72,55.51,55.62,128400.0,40.7144,40.8096,40.6558,40.7364,128400.0
2012-02-09 10:20:00,55.6,55.63,55.44,55.56,128800.0,40.7217,40.7437,40.6045,40.6924,128800.0
2012-02-09 10:30:00,55.5,55.66,55.45,55.56,54000.0,40.6485,40.7657,40.6119,40.6924,54000.0
2012-02-09 10:40:00,55.55,55.81,55.54,55.8,71200.0,40.6851,40.8755,40.6778,40.8682,71200.0
2012-02-09 10:50:00,55.81,55.93,55.77,55.9,45800.0,40.8755,40.9634,40.8462,40.9414,45800.0
2012-02-09 11:00:00,55.91,56.0,55.86,55.9,70400.0,40.9488,41.0147,40.9121,40.9414,70400.0
2012-02-09 11:10:00,55.9,56.1,55.9,55.99,57000.0,40.9414,41.0879,40.9414,41.0074,57000.0
2012-02-09 11:20:00,55.99,56.21,55.97,56.1,98000.0,41.0074,41.1685,40.9927,41.0879,98000.0
2012-02-09 11:30:00,56.1,56.15,55.96,56.04,170400.0,41.0879,41.1245,40.9854,41.044,170400.0
2012-02-09 11:40:00,56.03,56.12,55.97,56.05,49200.0,41.0366,41.1026,40.9927,41.0513,49200.0
2012-02-09 11:50:00,56.07,56.21,56.03,56.15,56400.0,41.0659,41.1685,41.0366,41.1245,56400.0
2012-02-09 12:00:00,56.16,56.31,56.16,56.24,69800.0,41.1319,41.2417,41.1319,41.1905,69800.0
2012-02-09 12:10:00,56.26,56.26,56.05,56.06,41400.0,41.2051,41.2051,41.0513,41.0586,41400.0
2012-02-09 12:20:00,56.05,56.1,55.89,55.9,82600.0,41.0513,41.0879,40.9341,40.9414,82600.0
2012-02-09 12:30:00,55.89,55.9,55.83,55.83,77600.0,40.9341,40.9414,40.8902,40.8902,77600.0
2012-02-09 12:40:00,55.83,56.16,55.81,56.06,64400.0,40.8902,41.1319,40.8755,41.0586,64400.0
2012-02-09 12:50:00,56.06,56.07,55.86,55.99,35000.0,41.0586,41.0659,40.9121,41.0074,35000.0
2012-02-09 13:00:00,56.01,56.09,55.98,56.05,24000.0,41.022,41.0806,41.0,41.0513,24000.0
2012-02-09 13:10:00,56.01,56.21,56.01,56.2,50200.0,41.022,41.1685,41.022,41.1612,50200.0
2012-02-09 13:20:00,56.17,56.27,56.14,56.24,69200.0,41.1392,41.2124,41.1172,41.1905,69200.0
2012-02-09 13:30:00,56.25,56.37,56.23,56.37,101400.0,41.1978,41.2857,41.1831,41.2857,101400.0
2012-02-09 13:40:00,56.35,56.51,56.32,56.47,91600.0,41.271,41.3882,41.249,41.3589,91600.0
2012-02-09 13:50:00,56.46,56.63,56.44,56.57,100000.0,41.3516,41.4761,41.3369,41.4321,100000.0
2012-02-09 14:00:00,56.56,56.62,56.43,56.43,70000.0,41.4248,41.4688,41.3296,41.3296,70000.0
2012-02-09 14:10:00,56.45,56.63,56.45,56.6,100200.0,41.3443,41.4761,41.3443,41.4541,100200.0
2012-02-09 14:20:00,56.6,56.69,56.59,56.63,81400.0,41.4541,41.52,41.4468,41.4761,81400.0
2012-02-09 14:30:00,56.63,56.74,56.56,56.72,189800.0,41.4761,41.5567,41.4248,41.542,189800.0
2012-02-09 14:40:00,56.73,56.83,56.69,56.81,190000.0,41.5493,41.6226,41.52,41.6079,190000.0
2012-02-09 14:50:00,56.81,56.82,56.62,56.66,140000.0,41.6079,41.6152,41.4688,41.4981,140000.0
2012-02-09 15:00:00,56.64,56.69,56.59,56.6,92000.0,41.4834,41.52,41.4468,41.4541,92000.0
2012-02-09 15:10:00,56.6,56.6,56.42,56.45,105200.0,41.4541,41.4541,41.3223,41.3443,105200.0
2012-02-09 15:20:00,56.44,56.5,56.38,56.44,88000.0,41.3369,41.3809,41.293,41.3369,88000.0
2012-02-09 15:30:00,56.45,56.51,56.37,56.42,101000.0,41.3443,41.3882,41.2857,41.3223,101000.0
2012-02-09 15:40:00,56.42,56.42,56.22,56.28,106600.0,41.3223,41.3223,41.1758,41.2198,106600.0
2012-02-09 15:50:00,56.28,56.33,56.19,56.24,393600.0,41.2198,41.2564,41.1538,41.1905,393600.0
2012-02-10 09:30:00,55.38,55.66,55.36,55.47,182200.0,40.5606,40.7657,40.5459,40.6265,182200.0
2012-02-10 09:40:00,55.48,55.49,55.17,55.46,185000.0,40.6338,40.6412,40.4068,40.6192,185000.0
2012-02-10 09:50:00,55.45,55.58,55.38,55.46,68400.0,40.6119,40.7071,40.5606,40.6192,68400.0
2012-02-10 10:00:00,55.46,55.55,55.08,55.13,115800.0,40.6192,40.6851,40.3409,40.3775,115800.0
2012-02-10 10:10:00,55.13,55.43,55.09,55.38,65200.0,40.3775,40.5972,40.3482,40.5606,65200.0
2012-02-10 10:20:00,55.35,55.44,55.27,55.39,42400.0,40.5386,40.6045,40.48,40.5679,42400.0
2012-02-10 10:30:00,55.38,55.44,55.19,55.23,62200.0,40.5606,40.6045,40.4214,40.4507,62200.0
2012-02-10 10:40:00,55.23,55.43,55.16,55.4,61600.0,40.4507,40.5972,40.3995,40.5752,61600.0
2012-02-10 10:50:00,55.4,55.68,55.4,55.66,66800.0,40.5752,40.7803,40.5752,40.7657,66800.0
2012-02-10 11:00:00,55.68,55.91,55.58,55.88,94200.0,40.7803,40.9488,40.7071,40.9268,94200.0
2012-02-10 11:10:00,55.88,55.88,55.68,55.73,64400.0,40.9268,40.9268,40.7803,40.8169,64400.0
2012-02-10 11:20:00,55.74,55.8,55.69,55.74,74000.0,40.8243,40.8682,40.7876,40.8243,74000.0
2012-02-10 11:30:00,55.74,55.82,55.69,55.74,59400.0,40.8243,40.8828,40.7876,40.8243,59400.0
2012-02-10 11:40:00,55.76,55.8,55.62,55.78,95000.0,40.8389,40.8682,40.7364,40.8535,95000.0
2012-02-10 11:50:00,55.77,55.82,55.65,55.67,48400.0,40.8462,40.8828,40.7583,40.773,48400.0
2012-02-10 12:00:00,55.7,55.81,55.69,55.74,74800.0,40.795,40.8755,40.7876,40.8243,74800.0
2012-02-10 12:10:00,55.72,55.81,55.66,55.79,84000.0,40.8096,40.8755,40.7657,40.8609,84000.0
2012-02-10 12:20:00,55.78,55.8,55.69,55.69,45200.0,40.8535,40.8682,40.7876,40.7876,45200.0
2012-02-10 12:30:00,55.69,55.72,55.68,55.68,30600.0,40.7876,40.8096,40.7803,40.7803,30600.0
2012-02-10 12:40:00,55.66,55.77,55.63,55.75,49200.0,40.7657,40.8462,40.7437,40.8316,49200.0
2012-02-10 12:50:00,55.73,55.8,55.7,55.8,98200.0,40.8169,40.8682,40.795,40.8682,98200.0
2012-02-10 13:00:00,55.78,55.82,55.69,55.72,57400.0,40.8535,40.8828,40.7876,40.8096,57400.0
2012-02-10 13:10:00,55.72,55.77,55.7,55.74,39000.0,40.8096,40.8462,40.795,40.8243,39000.0
2012-02-10 13:20:00,55.74,55.75,55.66,55.66,37000.0,40.8243,40.8316,40.7657,40.7657,37000.0
2012-02-10 13:30:00,55.66,55.68,55.52,55.58,119800.0,40.7657,40.7803,40.6631,40.7071,119800.0
2012-02-10 13:40:00,55.57,55.63,55.47,55.51,148000.0,40.6997,40.7437,40.6265,40.6558,148000.0
2012-02-10 13:50:00,55.5,55.56,55.42,55.44,47400.0,40.6485,40.6924,40.5899,40.6045,47400.0
2012-02-10 14:00:00,55.44,55.56,55.44,55.55,71800.0,40.6045,40.6924,40.6045,40.6851,71800.0
2012-02-10 14:10:00,55.55,55.56,55.49,55.52,91400.0,40.6851,40.6924,40.6412,40.6631,91400.0
2012-02-10 14:20:00,55.52,55.61,55.5,55.6,65400.0,40.6631,40.729,40.6485,40.7217,65400.0
2012-02-10 14:30:00,55.59,55.64,55.58,55.61,140400.0,40.7144,40.751,40.7071,40.729,140400.0
2012-02-10 14:40:00,55.63,55.85,55.63,55.72,50800.0,40.7437,40.9048,40.7437,40.8096,50800.0
2012-02-10 14:50:00,55.73,55.73,55.63,55.66,33200.0,40.8169,40.8169,40.7437,40.7657,33200.0
2012-02-10 15:00:00,55.66,55.7,55.55,55.65,116800.0,40.7657,40.795,40.6851,40.7583,116800.0
2012-02-10 15:10:00,55.65,55.69,55.58,55.62,54000.0,40.7583,40.7876,40.7071,40.7364,54000.0
2012-02-10 15:20:00,55.63,55.72,55.54,55.72,70800.0,40.7437,40.8096,40.6778,40.8096,70800.0
2012-02-10 15:30:00,55.69,55.72,55.63,55.65,110000.0,40.7876,40.8096,40.7437,40.7583,110000.0
2012-02-10 15:40:00,55.67,55.79,55.6,55.77,124400.0,40.773,40.8609,40.7217,40.8462,124400.0
2012-02-10 15:50:00,55.77,55.92,55.77,55.91,373200.0,40.8462,40.9561,40.8462,40.9488,373200.0
2012-02-13 09:30:00,56.27,56.83,56.27,56.53,232800.0,41.2124,41.6226,41.2124,41.4029,232800.0
2012-02-13 09:40:00,56.5,56.58,56.36,56.51,184000.0,41.3809,41.4395,41.2783,41.3882,184000.0
2012-02-13 09:50:00,56.49,56.56,56.44,56.49,92600.0,41.3736,41.4248,41.3369,41.3736,92600.0
2012-02-13 10:00:00,56.49,56.54,56.46,56.48,128400.0,41.3736,41.4102,41.3516,41.3662,128400.0
2012-02-13 10:10:00,56.46,56.47,56.33,56.35,74400.0,41.3516,41.3589,41.2564,41.271,74400.0
2012-02-13 10:20:00,56.33,56.4,56.29,56.38,179000.0,41.2564,41.3076,41.2271,41.293,179000.0
2012-02-13 10:30:00,56.38,56.38,56.18,56.27,158400.0,41.293,41.293,41.1465,41.2124,158400.0
2012-02-13 10:40:00,56.28,56.31,56.13,56.13,142800.0,41.2198,41.2417,41.1099,41.1099,142800.0
2012-02-13 10:50:00,56.13,56.17,56.1,56.12,116000.0,41.1099,41.1392,41.0879,41.1026,116000.0
2012-02-13 11:00:00,56.13,56.21,56.09,56.21,113200.0,41.1099,41.1685,41.0806,41.1685,113200.0
2012-02-13 11:10:00,56.25,56.36,56.22,56.29,61200.0,41.1978,41.2783,41.1758,41.2271,61200.0
2012-02-13 11:20:00,56.27,56.3,56.21,56.26,29000.0,41.2124,41.2344,41.1685,41.2051,29000.0
2012-02-13 11:30:00,56.24,56.32,56.22,56.27,82000.0,41.1905,41.249,41.1758,41.2124,82000.0
2012-02-13 11:40:00,56.27,56.33,56.22,56.25,105400.0,41.2124,41.2564,41.1758,41.1978,105400.0
2012-02-13 11:50:00,56.25,56.26,56.21,56.24,54200.0,41.1978,41.2051,41.1685,41.1905,54200.0
2012-02-13 12:00:00,56.24,56.35,56.21,56.24,63800.0,41.1905,41.271,41.1685,41.1905,63800.0
2012-02-13 12:10:00,56.24,56.35,56.2,56.29,75800.0,41.1905,41.271,41.1612,41.2271,75800.0
2012-02-13 12:20:00,56.29,56.41,56.27,56.38,43400.0,41.2271,41.315,41.2124,41.293,43400.0
2012-02-13 12:30:00,56.38,56.42,56.35,56.38,68200.0,41.293,41.3223,41.271,41.293,68200.0
2012-02-13 12:40:00,56.37,56.47,56.35,56.38,25400.0,41.2857,41.3589,41.271,41.293,25400.0
2012-02-13 12:50:00,56.37,56.5,56.37,56.46,56800.0,41.2857,41.3809,41.2857,41.3516,56800.0
2012-02-13 13:00:00,56.47,56.54,56.46,56.52,29000.0,41.3589,41.4102,41.3516,41.3955,29000.0
2012-02-13 13:10:00,56.51,56.56,56.42,56.52,98800.0,41.3882,41.4248,41.3223,41.3955,98800.0
2012-02-13 13:20:00,56.52,56.56,56.45,56.54,72000.0,41.3955,41.4248,41.3443,41.4102,72000.0
2012-02-13 13:30:00,56.56,56.65,56.53,56.58,25800.0,41.4248,41.4907,41.4029,41.4395,25800.0
2012-02-13 13:40:00,56.6,56.62,56.51,56.54,72000.0,41.4541,41.4688,41.3882,41.4102,72000.0
2012-02-13 13:50:00,56.54,56.67,56.52,56.65,45800.0,41.4102,41.5054,41.3955,41.4907,45800.0
2012-02-13 14:00:00,56.65,56.67,56.6,56.67,84600.0,41.4907,41.5054,41.4541,41.5054,84600.0
2012-02-13 14:10:00,56.67,56.78,56.67,56.74,111000.0,41.5054,41.586,41.5054,41.5567,111000.0
2012-02-13 14:20:00,56.74,56.75,56.65,56.67,63800.0,41.5567,41.564,41.4907,41.5054,63800.0
2012-02-13 14:30:00,56.66,56.68,56.62,56.62,69200.0,41.4981,41.5127,41.4688,41.4688,69200.0
2012-02-13 14:40:00,56.62,56.7,56.54,56.59,79800.0,41.4688,41.5274,41.4102,41.4468,79800.0
2012-02-13 14:50:00,56.6,56.62,56.55,56.61,276400.0,41.4541,41.4688,41.4175,41.4614,276400.0
2012-02-13 15:00:00,56.62,56.7,56.6,56.67,51600.0,41.4688,41.5274,41.4541,41.5054,51600.0
2012-02-13 15:10:00,56.67,56.74,56.65,56.73,54400.0,41.5054,41.5567,41.4907,41.5493,54400.0
2012-02-13 15:20:00,56.72,56.77,56.65,56.75,103400.0,41.542,41.5786,41.4907,41.564,103400.0
2012-02-13 15:30:00,56.74,56.8,56.67,56.79,120200.0,41.5567,41.6006,41.5054,41.5933,120200.0
2012-02-13 15:40:00,56.8,56.8,56.62,56.62,167000.0,41.6006,41.6006,41.4688,41.4688,167000.0
2012-02-13 15:50:00,56.62,56.71,56.61,56.7,156200.0,41.4688,41.5347,41.4614,41.5274,156200.0
2012-02-14 09:30:00,56.58,56.91,56.44,56.77,103600.0,41.4395,41.6812,41.3369,41.5786,103600.0
2012-02-14 09:40:00,56.77,56.9,56.63,56.74,229400.0,41.5786,41.6738,41.4761,41.5567,229400.0
2012-02-14 09:50:00,56.74,56.9,56.73,56.77,110800.0,41.5567,41.6738,41.5493,41.5786,110800.0
2012-02-14 10:00:00,56.76,56.86,56.52,56.54,102000.0,41.5713,41.6445,41.3955,41.4102,102000.0
2012-02-14 10:10:00,56.53,56.53,56.23,56.23,155600.0,41.4029,41.4029,41.1831,41.1831,155600.0
2012-02-14 10:20:00,56.24,56.43,56.21,56.38,211600.0,41.1905,41.3296,41.1685,41.293,211600.0
2012-02-14 10:30:00,56.39,56.55,56.36,56.51,180200.0,41.3003,41.4175,41.2783,41.3882,180200.0
2012-02-14 10:40:00,56.52,56.52,56.43,56.45,183200.0,41.3955,41.3955,41.3296,41.3443,183200.0
2012-02-14 10:50:00,56.48,56.5,56.37,56.48,84600.0,41.3662,41.3809,41.2857,41.3662,84600.0
2012-02-14 11:00:00,56.47,56.52,56.44,56.47,220000.0,41.3589,41.3955,41.3369,41.3589,220000.0
2012-02-14 11:10:00,56.48,56.52,56.41,56.47,198600.0,41.3662,41.3955,41.315,41.3589,198600.0
2012-02-14 11:20:00,56.45,56.62,56.42,56.6,135600.0,41.3443,41.4688,41.3223,41.4541,135600.0
2012-02-14 11:30:00,56.6,56.71,56.6,56.67,106000.0,41.4541,41.5347,41.4541,41.5054,106000.0
2012-02-14 11:40:00,56.68,56.77,56.63,56.75,129600.0,41.5127,41.5786,41.4761,41.564,129600.0
2012-02-14 11:50:00,56.77,56.84,56.74,56.78,159000.0,41.5786,41.6299,41.5567,41.586,159000.0
2012-02-14 12:00:00,56.79,56.82,56.73,56.76,52800.0,41.5933,41.6152,41.5493,41.5713,52800.0
2012-02-14 12:10:00,56.77,56.77,56.65,56.7,46200.0,41.5786,41.5786,41.4907,41.5274,46200.0
2012-02-14 12:20:00,56.71,56.74,56.67,56.69,25600.0,41.5347,41.5567,41.5054,41.52,25600.0
2012-02-14 12:30:00,56.7,56.76,56.69,56.75,58400.0,41.5274,41.5713,41.52,41.564,58400.0
2012-02-14 12:40:00,56.76,56.77,56.7,56.7,54600.0,41.5713,41.5786,41.5274,41.5274,54600.0
2012-02-14 12:50:00,56.7,56.75,56.56,56.58,69800.0,41.5274,41.564,41.4248,41.4395,69800.0
2012-02-14 13:00:00,56.6,56.61,56.5,56.56,77600.0,41.4541,41.4614,41.3809,41.4248,77600.0
2012-02-14 13:10:00,56.55,56.71,56.55,56.66,161800.0,41.4175,41.5347,41.4175,41.4981,161800.0
2012-02-14 13:20:00,56.65,56.81,56.65,56.66,146200.0,41.4907,41.6079,41.4907,41.4981,146200.0
2012-02-14 13:30:00,56.67,56.77,56.66,56.71,99200.0,41.5054,41.5786,41.4981,41.5347,99200.0
2012-02-14 13:40:00,56.71,56.71,56.49,56.51,191400.0,41.5347,41.5347,41.3736,41.3882,191400.0
2012-02-14 13:50:00,56.54,56.59,56.46,56.56,106600.0,41.4102,41.4468,41.3516,41.4248,106600.0
2012-02-14 14:00:00,56.54,56.63,56.51,56.52,27400.0,41.4102,41.4761,41.3882,41.3955,27400.0
2012-02-14 14:10:00,56.52,56.57,56.37,56.4,64200.0,41.3955,41.4321,41.2857,41.3076,64200.0
2012-02-14 14:20:00,56.41,56.42,56.29,56.34,63200.0,41.315,41.3223,41.2271,41.2637,63200.0
2012-02-14 14:30:00,56.32,56.34,56.25,56.32,86600.0,41.249,41.2637,41.1978,41.249,86600.0
2012-02-14 14:40:00,56.31,56.48,56.27,56.42,101600.0,41.2417,41.3662,41.2124,41.3223,101600.0
2012-02-14 14:50:00,56.41,56.47,56.33,56.41,63400.0,41.315,41.3589,41.2564,41.315,63400.0
2012-02-14 15:00:00,56.41,56.6,56.4,56.49,58000.0,41.315,41.4541,41.3076,41.3736,58000.0
2012-02-14 15:10:00,56.49,56.54,56.33,56.37,62200.0,41.3736,41.4102,41.2564,41.2857,62200.0
2012-02-14 15:20:00,56.36,56.38,56.21,56.22,137200.0,41.2783,41.293,41.1685,41.1758,137200.0
2012-02-14 15:30:00,56.22,56.55,56.19,56.55,103800.0,41.1758,41.4175,41.1538,41.4175,103800.0
2012-02-14 15:40:00,56.55,56.83,56.53,56.81,155800.0,41.4175,41.6226,41.4029,41.6079,155800.0
2012-02-14 15:50:00,56.83,56.88,56.73,56.87,362600.0,41.6226,41.6592,41.5493,41.6519,362600.0
2012-02-15 09:30:00,57.25,57.35,56.93,56.93,176600.0,41.9302,42.0034,41.6958,41.6958,176600.0
2012-02-15 09:40:00,56.91,57.08,56.68,57.02,141200.0,41.6812,41.8057,41.5127,41.7617,141200.0
2012-02-15 09:50:00,57.02,57.22,56.97,57.19,128400.0,41.7617,41.9082,41.7251,41.8862,128400.0
2012-02-15 10:00:00,57.21,57.37,57.17,57.29,228600.0,41.9009,42.0181,41.8716,41.9595,228600.0
2012-02-15 10:10:00,57.28,57.37,57.08,57.08,70000.0,41.9522,42.0181,41.8057,41.8057,70000.0
2012-02-15 10:20:00,57.08,57.21,57.07,57.13,127400.0,41.8057,41.9009,41.7984,41.8423,127400.0
2012-02-15 10:30:00,57.13,57.17,56.97,57.01,65600.0,41.8423,41.8716,41.7251,41.7544,65600.0
2012-02-15 10:40:00,56.99,57.22,56.99,57.14,56400.0,41.7398,41.9082,41.7398,41.8496,56400.0
2012-02-15 10:50:00,57.13,57.16,57.02,57.06,74400.0,41.8423,41.8643,41.7617,41.791,74400.0
2012-02-15 11:00:00,57.04,57.19,57.04,57.14,43800.0,41.7764,41.8862,41.7764,41.8496,43800.0
2012-02-15 11:10:00,57.16,57.2,57.06,57.17,58200.0,41.8643,41.8936,41.791,41.8716,58200.0
2012-02-15 11:20:00,57.16,57.2,57.13,57.2,97800.0,41.8643,41.8936,41.8423,41.8936,97800.0
2012-02-15 11:30:00,57.2,57.23,57.13,57.19,108400.0,41.8936,41.9155,41.8423,41.8862,108400.0
2012-02-15 11:40:00,57.2,57.33,57.17,57.29,123200.0,41.8936,41.9888,41.8716,41.9595,123200.0
2012-02-15 11:50:00,57.28,57.29,57.15,57.27,68400.0,41.9522,41.9595,41.8569,41.9448,68400.0
2012-02-15 12:00:00,57.28,57.38,57.18,57.33,350200.0,41.9522,42.0254,41.8789,41.9888,350200.0
2012-02-15 12:10:00,57.31,57.73,57.3,57.72,346000.0,41.9741,42.2817,41.9668,42.2744,346000.0
2012-02-15 12:20:00,57.73,57.91,57.69,57.76,228200.0,42.2817,42.4136,42.2524,42.3037,228200.0
2012-02-15 12:30:00,57.73,57.95,57.7,57.71,147200.0,42.2817,42.4429,42.2598,42.2671,147200.0
2012-02-15 12:40:00,57.71,57.88,57.63,57.63,169800.0,42.2671,42.3916,42.2085,42.2085,169800.0
2012-02-15 12:50:00,57.61,57.72,57.42,57.48,115000.0,42.1938,42.2744,42.0547,42.0986,115000.0
2012-02-15 13:00:00,57.47,57.54,57.27,57.54,110600.0,42.0913,42.1426,41.9448,42.1426,110600.0
2012-02-15 13:10:00,57.59,57.71,57.51,57.67,101400.0,42.1792,42.2671,42.1206,42.2378,101400.0
2012-02-15 13:20:00,57.67,57.68,57.56,57.63,81200.0,42.2378,42.2451,42.1572,42.2085,81200.0
2012-02-15 13:30:00,57.63,57.7,57.53,57.59,90000.0,42.2085,42.2598,42.1353,42.1792,90000.0
2012-02-15 13:40:00,57.6,57.6,57.47,57.49,76200.0,42.1865,42.1865,42.0913,42.106,76200.0
2012-02-15 13:50:00,57.53,57.7,57.51,57.66,107800.0,42.1353,42.2598,42.1206,42.2305,107800.0
2012-02-15 14:00:00,57.69,57.71,57.43,57.52,126200.0,42.2524,42.2671,42.062,42.1279,126200.0
2012-02-15 14:10:00,57.51,57.69,57.46,57.56,137800.0,42.1206,42.2524,42.084,42.1572,137800.0
2012-02-15 14:20:00,57.49,57.71,57.48,57.7,93200.0,42.106,42.2671,42.0986,42.2598,93200.0
2012-02-15 14:30:00,57.7,57.73,57.57,57.59,98000.0,42.2598,42.2817,42.1646,42.1792,98000.0
2012-02-15 14:40:00,57.57,57.85,57.56,57.84,143000.0,42.1646,42.3696,42.1572,42.3623,143000.0
2012-02-15 14:50:00,57.84,57.93,57.49,57.49,257400.0,42.3623,42.4282,42.106,42.106,257400.0
2012-02-15 15:00:00,57.53,57.62,57.31,57.39,224400.0,42.1353,42.2012,41.9741,42.0327,224400.0
2012-02-15 15:10:00,57.39,57.52,57.34,57.38,103000.0,42.0327,42.1279,41.9961,42.0254,103000.0
2012-02-15 15:20:00,57.38,57.46,57.31,57.35,145200.0,42.0254,42.084,41.9741,42.0034,145200.0
2012-02-15 15:30:00,57.35,57.45,57.32,57.36,149800.0,42.0034,42.0767,41.9815,42.0107,149800.0
2012-02-15 15:40:00,57.39,57.61,57.26,57.49,328200.0,42.0327,42.1938,41.9375,42.106,328200.0
2012-02-15 15:50:00,57.49,57.54,57.32,57.38,407200.0,42.106,42.1426,41.9815,42.0254,407200.0
2012-02-16 09:30:00,57.49,57.82,57.27,57.54,139200.0,42.106,42.3477,41.9448,42.1426,139200.0
2012-02-16 09:40:00,57.57,57.59,57.33,57.41,59800.0,42.1646,42.1792,41.9888,42.0474,59800.0
2012-02-16 09:50:00,57.44,57.66,57.33,57.54,88400.0,42.0693,42.2305,41.9888,42.1426,88400.0
2012-02-16 10:00:00,57.54,57.85,57.47,57.72,56200.0,42.1426,42.3696,42.0913,42.2744,56200.0
2012-02-16 10:10:00,57.64,57.72,57.48,57.48,57600.0,42.2158,42.2744,42.0986,42.0986,57600.0
2012-02-16 10:20:00,57.48,57.63,57.41,57.53,70200.0,42.0986,42.2085,42.0474,42.1353,70200.0
2012-02-16 10:30:00,57.54,57.68,57.52,57.66,68800.0,42.1426,42.2451,42.1279,42.2305,68800.0
2012-02-16 10:40:00,57.67,57.82,57.58,57.65,102000.0,42.2378,42.3477,42.1719,42.2231,102000.0
2012-02-16 10:50:00,57.63,57.8,57.59,57.76,132000.0,42.2085,42.333,42.1792,42.3037,132000.0
2012-02-16 11:00:00,57.77,57.88,57.72,57.75,141800.0,42.311,42.3916,42.2744,42.2964,141800.0
2012-02-16 11:10:00,57.76,57.85,57.65,57.69,83000.0,42.3037,42.3696,42.2231,42.2524,83000.0
2012-02-16 11:20:00,57.7,57.7,57.5,57.54,117400.0,42.2598,42.2598,42.1133,42.1426,117400.0
2012-02-16 11:30:00,57.55,57.73,57.54,57.59,93600.0,42.1499,42.2817,42.1426,42.1792,93600.0
2012-02-16 11:40:00,57.6,57.72,57.59,57.63,63200.0,42.1865,42.2744,42.1792,42.2085,63200.0
2012-02-16 11:50:00,57.67,57.97,57.65,57.94,291200.0,42.2378,42.4575,42.2231,42.4355,291200.0
2012-02-16 12:00:00,57.93,58.25,57.88,58.17,213800.0,42.4282,42.6626,42.3916,42.604,213800.0
2012-02-16 12:10:00,58.18,58.19,57.97,58.05,110400.0,42.6113,42.6186,42.4575,42.5161,110400.0
2012-02-16 12:20:00,58.09,58.18,58.05,58.09,100200.0,42.5454,42.6113,42.5161,42.5454,100200.0
2012-02-16 12:30:00,58.09,58.1,57.99,58.09,80000.0,42.5454,42.5527,42.4722,42.5454,80000.0
2012-02-16 12:40:00,58.1,58.1,57.97,57.98,73000.0,42.5527,42.5527,42.4575,42.4648,73000.0
2012-02-16 12:50:00,57.98,58.13,57.97,58.13,99600.0,42.4648,42.5747,42.4575,42.5747,99600.0
2012-02-16 13:00:00,58.15,58.35,58.15,58.35,67400.0,42.5893,42.7358,42.5893,42.7358,67400.0
2012-02-16 13:10:00,58.31,58.47,58.31,58.4,66800.0,42.7065,42.8237,42.7065,42.7724,66800.0
2012-02-16 13:20:00,58.38,58.47,58.33,58.39,101400.0,42.7578,42.8237,42.7212,42.7651,101400.0
2012-02-16 13:30:00,58.39,58.63,58.38,58.52,108800.0,42.7651,42.9409,42.7578,42.8603,108800.0
2012-02-16 13:40:00,58.55,58.55,58.39,58.4,148000.0,42.8823,42.8823,42.7651,42.7724,148000.0
2012-02-16 13:50:00,58.4,58.58,58.31,58.51,102200.0,42.7724,42.9043,42.7065,42.853,102200.0
2012-02-16 14:00:00,58.51,58.68,58.44,58.63,127200.0,42.853,42.9775,42.8017,42.9409,127200.0
2012-02-16 14:10:00,58.63,58.82,58.58,58.71,141000.0,42.9409,43.0801,42.9043,42.9995,141000.0
2012-02-16 14:20:00,58.7,58.97,58.68,58.9,163600.0,42.9922,43.1899,42.9775,43.1387,163600.0
2012-02-16 14:30:00,58.9,59.02,58.88,58.97,233200.0,43.1387,43.2265,43.124,43.1899,233200.0
2012-02-16 14:40:00,58.97,58.99,58.72,58.82,139400.0,43.1899,43.2046,43.0068,43.0801,139400.0
2012-02-16 14:50:00,58.82,58.94,58.8,58.92,143800.0,43.0801,43.1679,43.0654,43.1533,143800.0
2012-02-16 15:00:00,58.91,59.0,58.85,58.96,173000.0,43.146,43.2119,43.102,43.1826,173000.0
2012-02-16 15:10:00,58.95,58.97,58.75,58.93,245600.0,43.1753,43.1899,43.0288,43.1606,245600.0
2012-02-16 15:20:00,58.94,59.22,58.86,59.19,208800.0,43.1679,43.373,43.1094,43.351,208800.0
2012-02-16 15:30:00,59.18,59.29,59.12,59.15,416000.0,43.3437,43.4243,43.2998,43.3218,416000.0
2012-02-16 15:40:00,59.15,59.41,59.15,59.28,349400.0,43.3218,43.5122,43.3218,43.417,349400.0
2012-02-16 15:50:00,59.27,59.32,58.75,58.82,813800.0,43.4096,43.4463,43.0288,43.0801,813800.0
2012-02-17 09:30:00,59.54,59.99,58.81,58.87,1371400.0,43.6074,43.937,43.0727,43.1167,1371400.0
2012-02-17 09:40:00,58.87,58.99,58.0,58.2,1044000.0,43.1167,43.2046,42.4795,42.626,1044000.0
2012-02-17 09:50:00,58.2,58.25,57.58,58.16,944000.0,42.626,42.6626,42.1719,42.5967,944000.0
2012-02-17 10:00:00,58.16,58.44,57.83,58.38,605000.0,42.5967,42.8017,42.355,42.7578,605000.0
2012-02-17 10:10:00,58.44,58.59,58.13,58.29,260200.0,42.8017,42.9116,42.5747,42.6919,260200.0
2012-02-17 10:20:00,58.26,58.77,58.25,58.42,432200.0,42.6699,43.0434,42.6626,42.7871,432200.0
2012-02-17 10:30:00,58.43,58.77,58.38,58.76,316200.0,42.7944,43.0434,42.7578,43.0361,316200.0
2012-02-17 10:40:00,58.77,58.8,58.43,58.49,226800.0,43.0434,43.0654,42.7944,42.8384,226800.0
2012-02-17 10:50:00,58.47,58.55,58.3,58.48,88200.0,42.8237,42.8823,42.6992,42.831,88200.0
2012-02-17 11:00:00,58.49,58.52,57.91,57.95,258600.0,42.8384,42.8603,42.4136,42.4429,258600.0
2012-02-17 11:10:00,57.94,58.23,57.9,58.2,139600.0,42.4355,42.6479,42.4062,42.626,139600.0
2012-02-17 11:20:00,58.18,58.29,57.93,57.97,107800.0,42.6113,42.6919,42.4282,42.4575,107800.0
2012-02-17 11:30:00,57.99,58.05,57.88,58.01,114800.0,42.4722,42.5161,42.3916,42.4868,114800.0
2012-02-17 11:40:00,58.02,58.04,57.51,57.51,359000.0,42.4941,42.5088,42.1206,42.1206,359000.0
2012-02-17 11:50:00,57.52,57.7,57.52,57.65,150400.0,42.1279,42.2598,42.1279,42.2231,150400.0
2012-02-17 12:00:00,57.65,57.67,57.51,57.56,146800.0,42.2231,42.2378,42.1206,42.1572,146800.0
2012-02-17 12:10:00,57.58,57.6,57.23,57.49,246000.0,42.1719,42.1865,41.9155,42.106,246000.0
2012-02-17 12:20:00,57.47,57.55,57.37,57.45,210400.0,42.0913,42.1499,42.0181,42.0767,210400.0
2012-02-17 12:30:00,57.45,57.74,57.45,57.74,133200.0,42.0767,42.2891,42.0767,42.2891,133200.0
2012-02-17 12:40:00,57.73,57.73,57.49,57.52,158800.0,42.2817,42.2817,42.106,42.1279,158800.0
2012-02-17 12:50:00,57.52,57.62,57.49,57.6,86400.0,42.1279,42.2012,42.106,42.1865,86400.0
2012-02-17 13:00:00,57.6,57.77,57.53,57.76,138800.0,42.1865,42.311,42.1353,42.3037,138800.0
2012-02-17 13:10:00,57.77,57.99,57.74,57.88,279800.0,42.311,42.4722,42.2891,42.3916,279800.0
2012-02-17 13:20:00,57.88,57.92,57.85,57.88,135600.0,42.3916,42.4209,42.3696,42.3916,135600.0
2012-02-17 13:30:00,57.88,57.89,57.77,57.77,102800.0,42.3916,42.3989,42.311,42.311,102800.0
2012-02-17 13:40:00,57.77,57.77,57.54,57.57,162000.0,42.311,42.311,42.1426,42.1646,162000.0
2012-02-17 13:50:00,57.56,57.56,57.45,57.48,150000.0,42.1572,42.1572,42.0767,42.0986,150000.0
2012-02-17 14:00:00,57.49,57.59,57.48,57.56,91200.0,42.106,42.1792,42.0986,42.1572,91200.0
2012-02-17 14:10:00,57.54,57.55,57.38,57.39,140000.0,42.1426,42.1499,42.0254,42.0327,140000.0
2012-02-17 14:20:00,57.4,57.48,57.38,57.4,120600.0,42.04,42.0986,42.0254,42.04,120600.0
2012-02-17 14:30:00,57.4,57.55,57.4,57.45,174800.0,42.04,42.1499,42.04,42.0767,174800.0
2012-02-17 14:40:00,57.44,57.47,57.33,57.33,160600.0,42.0693,42.0913,41.9888,41.9888,160600.0
2012-02-17 14:50:00,57.34,57.37,57.31,57.33,164800.0,41.9961,42.0181,41.9741,41.9888,164800.0
2012-02-17 15:00:00,57.34,57.41,57.25,57.38,214800.0,41.9961,42.0474,41.9302,42.0254,214800.0
2012-02-17 15:10:00,57.38,57.44,57.3,57.3,187800.0,42.0254,42.0693,41.9668,41.9668,187800.0
2012-02-17 15:20:00,57.3,57.35,57.04,57.2,442800.0,41.9668,42.0034,41.7764,41.8936,442800.0
2012-02-17 15:30:00,57.2,57.22,56.74,56.84,472000.0,41.8936,41.9082,41.5567,41.6299,472000.0
2012-02-17 15:40:00,56.85,57.17,56.85,57.15,474200.0,41.6372,41.8716,41.6372,41.8569,474200.0
2012-02-17 15:50:00,57.15,57.3,57.08,57.21,735000.0,41.8569,41.9668,41.8057,41.9009,735000.0
2012-02-21 09:30:00,57.99,58.49,57.91,58.04,419000.0,42.4722,42.8384,42.4136,42.5088,419000.0
2012-02-21 09:40:00,58.04,58.15,57.78,57.85,211400.0,42.5088,42.5893,42.3184,42.3696,211400.0
2012-02-21 09:50:00,57.88,57.94,57.73,57.78,294000.0,42.3916,42.4355,42.2817,42.3184,294000.0
2012-02-21 10:00:00,57.78,57.85,57.65,57.76,137600.0,42.3184,42.3696,42.2231,42.3037,137600.0
2012-02-21 10:10:00,57.78,58.0,57.71,57.71,205400.0,42.3184,42.4795,42.2671,42.2671,205400.0
2012-02-21 10:20:00,57.71,57.72,57.59,57.69,200600.0,42.2671,42.2744,42.1792,42.2524,200600.0
2012-02-21 10:30:00,57.69,57.72,57.5,57.51,252800.0,42.2524,42.2744,42.1133,42.1206,252800.0
2012-02-21 10:40:00,57.5,57.64,57.49,57.64,277200.0,42.1133,42.2158,42.106,42.2158,277200.0
2012-02-21 10:50:00,57.65,57.93,57.63,57.93,259000.0,42.2231,42.4282,42.2085,42.4282,259000.0
2012-02-21 11:00:00,57.93,57.98,57.75,57.79,90600.0,42.4282,42.4648,42.2964,42.3257,90600.0
2012-02-21 11:10:00,57.79,57.79,57.66,57.77,98600.0,42.3257,42.3257,42.2305,42.311,98600.0
2012-02-21 11:20:00,57.77,57.84,57.71,57.81,87800.0,42.311,42.3623,42.2671,42.3403,87800.0
2012-02-21 11:30:00,57.82,57.82,57.7,57.8,75400.0,42.3477,42.3477,42.2598,42.333,75400.0
2012-02-21 11:40:00,57.77,57.85,57.73,57.74,94800.0,42.311,42.3696,42.2817,42.2891,94800.0
2012-02-21 11:50:00,57.74,57.8,57.72,57.77,95200.0,42.2891,42.333,42.2744,42.311,95200.0
2012-02-21 12:00:00,57.76,58.04,57.76,57.98,109800.0,42.3037,42.5088,42.3037,42.4648,109800.0
2012-02-21 12:10:00,57.98,58.02,57.95,57.97,84000.0,42.4648,42.4941,42.4429,42.4575,84000.0
2012-02-21 12:20:00,57.97,58.02,57.93,57.94,107000.0,42.4575,42.4941,42.4282,42.4355,107000.0
2012-02-21 12:30:00,57.94,57.99,57.82,57.87,79600.0,42.4355,42.4722,42.3477,42.3843,79600.0
2012-02-21 12:40:00,57.86,57.98,57.83,57.98,104000.0,42.377,42.4648,42.355,42.4648,104000.0
2012-02-21 12:50:00,57.99,57.99,57.92,57.94,90000.0,42.4722,42.4722,42.4209,42.4355,90000.0
2012-02-21 13:00:00,57.94,58.0,57.93,57.99,78600.0,42.4355,42.4795,42.4282,42.4722,78600.0
2012-02-21 13:10:00,58.0,58.17,58.0,58.02,315600.0,42.4795,42.604,42.4795,42.4941,315600.0
2012-02-21 13:20:00,58.03,58.07,58.01,58.06,113800.0,42.5015,42.5308,42.4868,42.5234,113800.0
2012-02-21 13:30:00,58.05,58.14,58.02,58.1,90800.0,42.5161,42.582,42.4941,42.5527,90800.0
2012-02-21 13:40:00,58.13,58.13,57.98,58.01,173600.0,42.5747,42.5747,42.4648,42.4868,173600.0
2012-02-21 13:50:00,58.01,58.08,57.9,57.92,111000.0,42.4868,42.5381,42.4062,42.4209,111000.0
2012-02-21 14:00:00,57.91,57.98,57.88,57.97,105200.0,42.4136,42.4648,42.3916,42.4575,105200.0
2012-02-21 14:10:00,57.96,57.96,57.84,57.86,61400.0,42.4502,42.4502,42.3623,42.377,61400.0
2012-02-21 14:20:00,57.86,57.92,57.84,57.91,75800.0,42.377,42.4209,42.3623,42.4136,75800.0
2012-02-21 14:30:00,57.91,57.91,57.78,57.79,97600.0,42.4136,42.4136,42.3184,42.3257,97600.0
2012-02-21 14:40:00,57.79,57.88,57.77,57.77,147000.0,42.3257,42.3916,42.311,42.311,147000.0
2012-02-21 14:50:00,57.79,57.81,57.6,57.69,123600.0,42.3257,42.3403,42.1865,42.2524,123600.0
2012-02-21 15:00:00,57.68,57.79,57.66,57.7,148000.0,42.2451,42.3257,42.2305,42.2598,148000.0
2012-02-21 15:10:00,57.7,57.76,57.6,57.65,131600.0,42.2598,42.3037,42.1865,42.2231,131600.0
2012-02-21 15:20:00,57.65,57.77,57.6,57.68,129000.0,42.2231,42.311,42.1865,42.2451,129000.0
2012-02-21 15:30:00,57.68,57.72,57.54,57.68,220400.0,42.2451,42.2744,42.1426,42.2451,220400.0
2012-02-21 15:40:00,57.68,57.92,57.67,57.74,198200.0,42.2451,42.4209,42.2378,42.2891,198200.0
2012-02-21 15:50:00,57.73,57.84,57.72,57.81,300400.0,42.2817,42.3623,42.2744,42.3403,300400.0
2012-02-22 09:30:00,58.13,58.26,57.98,58.06,264400.0,42.5747,42.6699,42.4648,42.5234,264400.0
2012-02-22 09:40:00,58.06,58.31,57.96,58.12,164800.0,42.5234,42.7065,42.4502,42.5674,164800.0
2012-02-22 09:50:00,58.12,58.33,58.09,58.32,146600.0,42.5674,42.7212,42.5454,42.7139,146600.0
2012-02-22 10:00:00,58.29,58.3,58.0,58.24,137800.0,42.6919,42.6992,42.4795,42.6553,137800.0
2012-02-22 10:10:00,58.24,58.58,58.24,58.45,163200.0,42.6553,42.9043,42.6553,42.8091,163200.0
2012-02-22 10:20:00,58.45,58.61,58.35,58.51,117000.0,42.8091,42.9263,42.7358,42.853,117000.0
2012-02-22 10:30:00,58.52,58.52,58.27,58.42,119600.0,42.8603,42.8603,42.6772,42.7871,119600.0
2012-02-22 10:40:00,58.42,58.52,58.38,58.51,102800.0,42.7871,42.8603,42.7578,42.853,102800.0
2012-02-22 10:50:00,58.53,58.55,58.4,58.54,122200.0,42.8677,42.8823,42.7724,42.875,122200.0
2012-02-22 11:00:00,58.55,58.76,58.52,58.65,181600.0,42.8823,43.0361,42.8603,42.9556,181600.0
2012-02-22 11:10:00,58.65,58.72,58.47,58.51,91800.0,42.9556,43.0068,42.8237,42.853,91800.0
2012-02-22 11:20:00,58.54,58.54,58.32,58.32,116400.0,42.875,42.875,42.7139,42.7139,116400.0
2012-02-22 11:30:00,58.31,58.38,58.25,58.29,65200.0,42.7065,42.7578,42.6626,42.6919,65200.0
2012-02-22 11:40:00,58.27,58.27,57.95,58.19,116800.0,42.6772,42.6772,42.4429,42.6186,116800.0
2012-02-22 11:50:00,58.19,58.24,58.15,58.17,57400.0,42.6186,42.6553,42.5893,42.604,57400.0
2012-02-22 12:00:00,58.18,58.19,58.06,58.13,48600.0,42.6113,42.6186,42.5234,42.5747,48600.0
2012-02-22 12:10:00,58.13,58.26,58.13,58.23,62800.0,42.5747,42.6699,42.5747,42.6479,62800.0
2012-02-22 12:20:00,58.24,58.27,58.22,58.23,76800.0,42.6553,42.6772,42.6406,42.6479,76800.0
2012-02-22 12:30:00,58.21,58.24,58.08,58.11,55000.0,42.6333,42.6553,42.5381,42.5601,55000.0
2012-02-22 12:40:00,58.13,58.21,58.1,58.2,70600.0,42.5747,42.6333,42.5527,42.626,70600.0
2012-02-22 12:50:00,58.2,58.35,58.18,58.34,127000.0,42.626,42.7358,42.6113,42.7285,127000.0
2012-02-22 13:00:00,58.32,58.56,58.3,58.51,115600.0,42.7139,42.8896,42.6992,42.853,115600.0
2012-02-22 13:10:00,58.54,58.66,58.48,58.63,126400.0,42.875,42.9629,42.831,42.9409,126400.0
2012-02-22 13:20:00,58.66,58.7,58.52,58.59,171000.0,42.9629,42.9922,42.8603,42.9116,171000.0
2012-02-22 13:30:00,58.59,58.59,58.36,58.41,76000.0,42.9116,42.9116,42.7432,42.7798,76000.0
2012-02-22 13:40:00,58.44,58.52,58.4,58.5,50800.0,42.8017,42.8603,42.7724,42.8457,50800.0
2012-02-22 13:50:00,58.5,58.63,58.49,58.62,122800.0,42.8457,42.9409,42.8384,42.9336,122800.0
2012-02-22 14:00:00,58.63,58.67,58.57,58.61,121800.0,42.9409,42.9702,42.897,42.9263,121800.0
2012-02-22 14:10:00,58.61,58.75,58.59,58.6,156800.0,42.9263,43.0288,42.9116,42.9189,156800.0
2012-02-22 14:20:00,58.6,58.68,58.42,58.44,188800.0,42.9189,42.9775,42.7871,42.8017,188800.0
2012-02-22 14:30:00,58.45,58.45,58.13,58.13,148000.0,42.8091,42.8091,42.5747,42.5747,148000.0
2012-02-22 14:40:00,58.14,58.14,57.95,58.0,172400.0,42.582,42.582,42.4429,42.4795,172400.0
2012-02-22 14:50:00,57.99,58.12,57.98,57.99,99000.0,42.4722,42.5674,42.4648,42.4722,99000.0
2012-02-22 15:00:00,58.0,58.07,57.92,57.97,200200.0,42.4795,42.5308,42.4209,42.4575,200200.0
2012-02-22 15:10:00,57.97,58.01,57.88,57.88,184400.0,42.4575,42.4868,42.3916,42.3916,184400.0
2012-02-22 15:20:00,57.88,57.95,57.82,57.89,206400.0,42.3916,42.4429,42.3477,42.3989,206400.0
2012-02-22 15:30:00,57.9,57.95,57.84,57.94,193400.0,42.4062,42.4429,42.3623,42.4355,193400.0
2012-02-22 15:40:00,57.94,57.99,57.82,57.86,279600.0,42.4355,42.4722,42.3477,42.377,279600.0
2012-02-22 15:50:00,57.87,57.93,57.79,57.84,389800.0,42.3843,42.4282,42.3257,42.3623,389800.0
2012-02-23 09:30:00,57.93,58.12,57.51,57.66,156800.0,42.4282,42.5674,42.1206,42.2305,156800.0
2012-02-23 09:40:00,57.71,57.71,57.33,57.42,212200.0,42.2671,42.2671,41.9888,42.0547,212200.0
2012-02-23 09:50:00,57.4,57.57,57.25,57.38,144600.0,42.04,42.1646,41.9302,42.0254,144600.0
2012-02-23 10:00:00,57.38,57.76,57.38,57.67,90800.0,42.0254,42.3037,42.0254,42.2378,90800.0
2012-02-23 10:10:00,57.67,57.72,57.55,57.58,91400.0,42.2378,42.2744,42.1499,42.1719,91400.0
2012-02-23 10:20:00,57.58,57.65,57.41,57.6,105800.0,42.1719,42.2231,42.0474,42.1865,105800.0
2012-02-23 10:30:00,57.6,57.75,57.57,57.63,127400.0,42.1865,42.2964,42.1646,42.2085,127400.0
2012-02-23 10:40:00,57.63,57.82,57.63,57.82,99400.0,42.2085,42.3477,42.2085,42.3477,99400.0
2012-02-23 10:50:00,57.79,58.01,57.68,57.85,73800.0,42.3257,42.4868,42.2451,42.3696,73800.0
2012-02-23 11:00:00,57.87,57.95,57.77,57.83,119800.0,42.3843,42.4429,42.311,42.355,119800.0
2012-02-23 11:10:00,57.81,57.89,57.66,57.67,117200.0,42.3403,42.3989,42.2305,42.2378,117200.0
2012-02-23 11:20:00,57.68,57.76,57.58,57.63,126200.0,42.2451,42.3037,42.1719,42.2085,126200.0
2012-02-23 11:30:00,57.65,57.65,57.38,57.42,122000.0,42.2231,42.2231,42.0254,42.0547,122000.0
2012-02-23 11:40:00,57.41,57.71,57.41,57.53,74200.0,42.0474,42.2671,42.0474,42.1353,74200.0
2012-02-23 11:50:00,57.57,57.65,57.51,57.58,33800.0,42.1646,42.2231,42.1206,42.1719,33800.0
2012-02-23 12:00:00,57.57,57.67,57.52,57.65,39400.0,42.1646,42.2378,42.1279,42.2231,39400.0
2012-02-23 12:10:00,57.66,57.88,57.59,57.84,38600.0,42.2305,42.3916,42.1792,42.3623,38600.0
2012-02-23 12:20:00,57.85,58.07,57.85,58.05,71000.0,42.3696,42.5308,42.3696,42.5161,71000.0
2012-02-23 12:30:00,58.09,58.15,58.01,58.02,55200.0,42.5454,42.5893,42.4868,42.4941,55200.0
2012-02-23 12:40:00,58.02,58.06,57.96,58.0,27400.0,42.4941,42.5234,42.4502,42.4795,27400.0
2012-02-23 12:50:00,58.02,58.04,57.95,57.95,34400.0,42.4941,42.5088,42.4429,42.4429,34400.0
2012-02-23 13:00:00,57.95,57.97,57.84,57.85,34400.0,42.4429,42.4575,42.3623,42.3696,34400.0
2012-02-23 13:10:00,57.85,57.91,57.77,57.8,56000.0,42.3696,42.4136,42.311,42.333,56000.0
2012-02-23 13:20:00,57.84,57.85,57.76,57.77,29600.0,42.3623,42.3696,42.3037,42.311,29600.0
2012-02-23 13:30:00,57.79,57.88,57.72,57.73,41600.0,42.3257,42.3916,42.2744,42.2817,41600.0
2012-02-23 13:40:00,57.74,57.83,57.73,57.78,53400.0,42.2891,42.355,42.2817,42.3184,53400.0
2012-02-23 13:50:00,57.81,58.02,57.78,57.96,73600.0,42.3403,42.4941,42.3184,42.4502,73600.0
2012-02-23 14:00:00,57.98,58.0,57.79,57.81,196000.0,42.4648,42.4795,42.3257,42.3403,196000.0
2012-02-23 14:10:00,57.79,57.84,57.72,57.74,67600.0,42.3257,42.3623,42.2744,42.2891,67600.0
2012-02-23 14:20:00,57.75,57.8,57.7,57.79,37600.0,42.2964,42.333,42.2598,42.3257,37600.0
2012-02-23 14:30:00,57.78,57.9,57.71,57.88,38600.0,42.3184,42.4062,42.2671,42.3916,38600.0
2012-02-23 14:40:00,57.88,57.92,57.74,57.74,60000.0,42.3916,42.4209,42.2891,42.2891,60000.0
2012-02-23 14:50:00,57.74,57.83,57.73,57.78,73200.0,42.2891,42.355,42.2817,42.3184,73200.0
2012-02-23 15:00:00,57.79,58.02,57.79,58.02,156600.0,42.3257,42.4941,42.3257,42.4941,156600.0
2012-02-23 15:10:00,58.03,58.16,58.02,58.14,112400.0,42.5015,42.5967,42.4941,42.582,112400.0
2012-02-23 15:20:00,58.15,58.24,58.11,58.16,141800.0,42.5893,42.6553,42.5601,42.5967,141800.0
2012-02-23 15:30:00,58.17,58.23,58.08,58.2,131000.0,42.604,42.6479,42.5381,42.626,131000.0
2012-02-23 15:40:00,58.22,58.27,58.08,58.27,227000.0,42.6406,42.6772,42.5381,42.6772,227000.0
2012-02-23 15:50:00,58.27,58.3,58.17,58.24,311200.0,42.6772,42.6992,42.604,42.6553,311200.0
2012-02-24 09:30:00,58.33,58.43,58.26,58.36,191400.0,42.7212,42.7944,42.6699,42.7432,191400.0
2012-02-24 09:40:00,58.33,58.45,58.1,58.45,142200.0,42.7212,42.8091,42.5527,42.8091,142200.0
2012-02-24 09:50:00,58.48,58.63,58.45,58.56,77600.0,42.831,42.9409,42.8091,42.8896,77600.0
2012-02-24 10:00:00,58.56,58.68,58.4,58.64,138600.0,42.8896,42.9775,42.7724,42.9482,138600.0
2012-02-24 10:10:00,58.64,58.71,58.53,58.67,105400.0,42.9482,42.9995,42.8677,42.9702,105400.0
2012-02-24 10:20:00,58.69,58.75,58.52,58.57,105400.0,42.9848,43.0288,42.8603,42.897,105400.0
2012-02-24 10:30:00,58.59,58.65,58.5,58.63,87400.0,42.9116,42.9556,42.8457,42.9409,87400.0
2012-02-24 10:40:00,58.65,58.67,58.59,58.65,56400.0,42.9556,42.9702,42.9116,42.9556,56400.0
2012-02-24 10:50:00,58.63,58.66,58.49,58.57,69200.0,42.9409,42.9629,42.8384,42.897,69200.0
2012-02-24 11:00:00,58.57,58.63,58.53,58.63,35400.0,42.897,42.9409,42.8677,42.9409,35400.0
2012-02-24 11:10:00,58.63,58.67,58.57,58.62,35000.0,42.9409,42.9702,42.897,42.9336,35000.0
2012-02-24 11:20:00,58.6,58.65,58.53,58.64,37000.0,42.9189,42.9556,42.8677,42.9482,37000.0
2012-02-24 11:30:00,58.65,58.68,58.55,58.55,55000.0,42.9556,42.9775,42.8823,42.8823,55000.0
2012-02-24 11:40:00,58.56,58.56,58.46,58.49,62600.0,42.8896,42.8896,42.8164,42.8384,62600.0
2012-02-24 11:50:00,58.51,58.63,58.49,58.62,50600.0,42.853,42.9409,42.8384,42.9336,50600.0
2012-02-24 12:00:00,58.6,58.73,58.51,58.7,115000.0,42.9189,43.0141,42.853,42.9922,115000.0
2012-02-24 12:10:00,58.7,58.74,58.65,58.74,24600.0,42.9922,43.0215,42.9556,43.0215,24600.0
2012-02-24 12:20:00,58.74,58.79,58.66,58.75,40600.0,43.0215,43.0581,42.9629,43.0288,40600.0
2012-02-24 12:30:00,58.77,58.77,58.69,58.76,31000.0,43.0434,43.0434,42.9848,43.0361,31000.0
2012-02-24 12:40:00,58.76,58.8,58.71,58.72,37200.0,43.0361,43.0654,42.9995,43.0068,37200.0
2012-02-24 12:50:00,58.72,58.78,58.68,58.77,38800.0,43.0068,43.0508,42.9775,43.0434,38800.0
2012-02-24 13:00:00,58.79,58.94,58.78,58.91,54800.0,43.0581,43.1679,43.0508,43.146,54800.0
2012-02-24 13:10:00,58.91,59.04,58.91,58.98,85000.0,43.146,43.2412,43.146,43.1972,85000.0
2012-02-24 13:20:00,59.0,59.02,58.9,58.9,37600.0,43.2119,43.2265,43.1387,43.1387,37600.0
2012-02-24 13:30:00,58.91,58.97,58.83,58.85,60200.0,43.146,43.1899,43.0874,43.102,60200.0
2012-02-24 13:40:00,58.85,58.87,58.81,58.81,47000.0,43.102,43.1167,43.0727,43.0727,47000.0
2012-02-24 13:50:00,58.83,58.97,58.82,58.92,77400.0,43.0874,43.1899,43.0801,43.1533,77400.0
2012-02-24 14:00:00,58.94,58.96,58.77,58.8,98800.0,43.1679,43.1826,43.0434,43.0654,98800.0
2012-02-24 14:10:00,58.8,58.83,58.77,58.82,49600.0,43.0654,43.0874,43.0434,43.0801,49600.0
2012-02-24 14:20:00,58.83,58.86,58.76,58.76,37800.0,43.0874,43.1094,43.0361,43.0361,37800.0
2012-02-24 14:30:00,58.76,58.77,58.59,58.7,75800.0,43.0361,43.0434,42.9116,42.9922,75800.0
2012-02-24 14:40:00,58.7,58.73,58.63,58.72,40600.0,42.9922,43.0141,42.9409,43.0068,40600.0
2012-02-24 14:50:00,58.73,58.73,58.6,58.69,94200.0,43.0141,43.0141,42.9189,42.9848,94200.0
2012-02-24 15:00:00,58.69,58.8,58.59,58.74,59400.0,42.9848,43.0654,42.9116,43.0215,59400.0
2012-02-24 15:10:00,58.74,58.76,58.66,58.73,55800.0,43.0215,43.0361,42.9629,43.0141,55800.0
2012-02-24 15:20:00,58.73,58.73,58.61,58.62,96200.0,43.0141,43.0141,42.9263,42.9336,96200.0
2012-02-24 15:30:00,58.62,58.76,58.56,58.72,135200.0,42.9336,43.0361,42.8896,43.0068,135200.0
2012-02-24 15:40:00,58.72,58.72,58.55,58.67,180400.0,43.0068,43.0068,42.8823,42.9702,180400.0
2012-02-24 15:50:00,58.66,58.77,58.59,58.77,280200.0,42.9629,43.0434,42.9116,43.0434,280200.0
2012-02-27 09:30:00,58.67,58.9,58.08,58.16,176800.0,42.9702,43.1387,42.5381,42.5967,176800.0
2012-02-27 09:40:00,58.16,58.16,57.82,57.84,189400.0,42.5967,42.5967,42.3477,42.3623,189400.0
2012-02-27 09:50:00,57.86,58.12,57.83,58.12,146200.0,42.377,42.5674,42.355,42.5674,146200.0
2012-02-27 10:00:00,58.12,58.21,57.96,58.08,66000.0,42.5674,42.6333,42.4502,42.5381,66000.0
2012-02-27 10:10:00,58.12,58.19,58.0,58.09,101000.0,42.5674,42.6186,42.4795,42.5454,101000.0
2012-02-27 10:20:00,58.09,58.2,58.07,58.09,127000.0,42.5454,42.626,42.5308,42.5454,127000.0
2012-02-27 10:30:00,58.1,58.16,58.06,58.13,76600.0,42.5527,42.5967,42.5234,42.5747,76600.0
2012-02-27 10:40:00,58.13,58.34,58.13,58.29,61400.0,42.5747,42.7285,42.5747,42.6919,61400.0
2012-02-27 10:50:00,58.31,58.42,58.27,58.33,74800.0,42.7065,42.7871,42.6772,42.7212,74800.0
2012-02-27 11:00:00,58.33,58.39,58.27,58.38,100200.0,42.7212,42.7651,42.6772,42.7578,100200.0
2012-02-27 11:10:00,58.37,58.37,58.2,58.24,92600.0,42.7505,42.7505,42.626,42.6553,92600.0
2012-02-27 11:20:00,58.24,58.38,58.24,58.3,97400.0,42.6553,42.7578,42.6553,42.6992,97400.0
2012-02-27 11:30:00,58.31,58.33,58.23,58.23,51200.0,42.7065,42.7212,42.6479,42.6479,51200.0
2012-02-27 11:40:00,58.23,58.29,58.07,58.16,59400.0,42.6479,42.6919,42.5308,42.5967,59400.0
2012-02-27 11:50:00,58.16,58.19,58.02,58.1,170800.0,42.5967,42.6186,42.4941,42.5527,170800.0
2012-02-27 12:00:00,58.1,58.12,58.02,58.04,89600.0,42.5527,42.5674,42.4941,42.5088,89600.0
2012-02-27 12:10:00,58.05,58.15,58.02,58.02,61000.0,42.5161,42.5893,42.4941,42.4941,61000.0
2012-02-27 12:20:00,58.04,58.07,58.01,58.04,20600.0,42.5088,42.5308,42.4868,42.5088,20600.0
2012-02-27 12:30:00,58.05,58.05,57.95,57.99,34600.0,42.5161,42.5161,42.4429,42.4722,34600.0
2012-02-27 12:40:00,57.99,58.1,57.98,58.07,95800.0,42.4722,42.5527,42.4648,42.5308,95800.0
2012-02-27 12:50:00,58.09,58.23,58.07,58.19,40800.0,42.5454,42.6479,42.5308,42.6186,40800.0
2012-02-27 13:00:00,58.16,58.23,58.1,58.23,35000.0,42.5967,42.6479,42.5527,42.6479,35000.0
2012-02-27 13:10:00,58.23,58.24,58.19,58.19,27600.0,42.6479,42.6553,42.6186,42.6186,27600.0
2012-02-27 13:20:00,58.2,58.24,58.1,58.11,48200.0,42.626,42.6553,42.5527,42.5601,48200.0
2012-02-27 13:30:00,58.12,58.2,58.12,58.16,63400.0,42.5674,42.626,42.5674,42.5967,63400.0
2012-02-27 13:40:00,58.17,58.17,58.08,58.08,37200.0,42.604,42.604,42.5381,42.5381,37200.0
2012-02-27 13:50:00,58.1,58.21,58.08,58.14,43800.0,42.5527,42.6333,42.5381,42.582,43800.0
2012-02-27 14:00:00,58.17,58.17,58.1,58.13,111800.0,42.604,42.604,42.5527,42.5747,111800.0
2012-02-27 14:10:00,58.12,58.15,58.07,58.11,64800.0,42.5674,42.5893,42.5308,42.5601,64800.0
2012-02-27 14:20:00,58.11,58.13,58.01,58.02,88600.0,42.5601,42.5747,42.4868,42.4941,88600.0
2012-02-27 14:30:00,58.03,58.04,57.99,58.04,112200.0,42.5015,42.5088,42.4722,42.5088,112200.0
2012-02-27 14:40:00,58.04,58.07,57.99,58.01,126000.0,42.5088,42.5308,42.4722,42.4868,126000.0
2012-02-27 14:50:00,58.02,58.05,57.99,58.02,60200.0,42.4941,42.5161,42.4722,42.4941,60200.0
2012-02-27 15:00:00,58.04,58.18,58.04,58.12,127200.0,42.5088,42.6113,42.5088,42.5674,127200.0
2012-02-27 15:10:00,58.12,58.13,57.97,58.02,138600.0,42.5674,42.5747,42.4575,42.4941,138600.0
2012-02-27 15:20:00,58.02,58.06,57.94,57.95,141800.0,42.4941,42.5234,42.4355,42.4429,141800.0
2012-02-27 15:30:00,57.94,58.02,57.87,57.92,133800.0,42.4355,42.4941,42.3843,42.4209,133800.0
2012-02-27 15:40:00,57.91,58.01,57.85,57.9,169200.0,42.4136,42.4868,42.3696,42.4062,169200.0
2012-02-27 15:50:00,57.9,57.97,57.82,57.84,371000.0,42.4062,42.4575,42.3477,42.3623,371000.0
2012-02-28 09:30:00,57.96,58.2,57.85,58.04,163000.0,42.4502,42.626,42.3696,42.5088,163000.0
2012-02-28 09:40:00,58.02,58.09,57.75,57.82,217200.0,42.4941,42.5454,42.2964,42.3477,217200.0
2012-02-28 09:50:00,57.85,58.26,57.81,58.26,121400.0,42.3696,42.6699,42.3403,42.6699,121400.0
2012-02-28 10:00:00,58.27,58.33,57.82,57.83,185800.0,42.6772,42.7212,42.3477,42.355,185800.0
2012-02-28 10:10:00,57.84,58.04,57.82,57.94,175000.0,42.3623,42.5088,42.3477,42.4355,175000.0
2012-02-28 10:20:00,57.94,58.02,57.83,57.85,96600.0,42.4355,42.4941,42.355,42.3696,96600.0
2012-02-28 10:30:00,57.86,58.1,57.84,58.05,101800.0,42.377,42.5527,42.3623,42.5161,101800.0
2012-02-28 10:40:00,58.04,58.18,58.02,58.1,71800.0,42.5088,42.6113,42.4941,42.5527,71800.0
2012-02-28 10:50:00,58.11,58.3,58.07,58.25,63000.0,42.5601,42.6992,42.5308,42.6626,63000.0
2012-02-28 11:00:00,58.28,58.37,58.23,58.33,124200.0,42.6846,42.7505,42.6479,42.7212,124200.0
2012-02-28 11:10:00,58.34,58.49,58.32,58.48,96800.0,42.7285,42.8384,42.7139,42.831,96800.0
2012-02-28 11:20:00,58.48,58.6,58.45,58.48,120800.0,42.831,42.9189,42.8091,42.831,120800.0
2012-02-28 11:30:00,58.49,58.56,58.48,58.54,84400.0,42.8384,42.8896,42.831,42.875,84400.0
2012-02-28 11:40:00,58.55,58.55,58.4,58.45,61200.0,42.8823,42.8823,42.7724,42.8091,61200.0
2012-02-28 11:50:00,58.45,58.52,58.4,58.43,40000.0,42.8091,42.8603,42.7724,42.7944,40000.0
2012-02-28 12:00:00,58.44,58.46,58.25,58.25,58800.0,42.8017,42.8164,42.6626,42.6626,58800.0
2012-02-28 12:10:00,58.24,58.37,58.23,58.32,66800.0,42.6553,42.7505,42.6479,42.7139,66800.0
2012-02-28 12:20:00,58.3,58.31,58.1,58.15,75200.0,42.6992,42.7065,42.5527,42.5893,75200.0
2012-02-28 12:30:00,58.16,58.2,58.09,58.15,38200.0,42.5967,42.626,42.5454,42.5893,38200.0
2012-02-28 12:40:00,58.12,58.2,58.07,58.16,139400.0,42.5674,42.626,42.5308,42.5967,139400.0
2012-02-28 12:50:00,58.17,58.22,58.1,58.17,58000.0,42.604,42.6406,42.5527,42.604,58000.0
2012-02-28 13:00:00,58.18,58.23,58.06,58.06,67600.0,42.6113,42.6479,42.5234,42.5234,67600.0
2012-02-28 13:10:00,58.05,58.21,58.04,58.19,120800.0,42.5161,42.6333,42.5088,42.6186,120800.0
2012-02-28 13:20:00,58.19,58.24,58.15,58.22,88400.0,42.6186,42.6553,42.5893,42.6406,88400.0
2012-02-28 13:30:00,58.21,58.3,58.18,58.24,171000.0,42.6333,42.6992,42.6113,42.6553,171000.0
2012-02-28 13:40:00,58.24,58.24,58.06,58.13,126400.0,42.6553,42.6553,42.5234,42.5747,126400.0
2012-02-28 13:50:00,58.12,58.14,57.91,58.01,272000.0,42.5674,42.582,42.4136,42.4868,272000.0
2012-02-28 14:00:00,58.04,58.15,57.96,58.13,169200.0,42.5088,42.5893,42.4502,42.5747,169200.0
2012-02-28 14:10:00,58.13,58.16,58.06,58.14,108400.0,42.5747,42.5967,42.5234,42.582,108400.0
2012-02-28 14:20:00,58.15,58.18,57.97,58.08,100400.0,42.5893,42.6113,42.4575,42.5381,100400.0
2012-02-28 14:30:00,58.06,58.13,57.97,58.01,138400.0,42.5234,42.5747,42.4575,42.4868,138400.0
2012-02-28 14:40:00,58.01,58.02,57.9,57.99,91800.0,42.4868,42.4941,42.4062,42.4722,91800.0
2012-02-28 14:50:00,58.0,58.18,57.98,58.13,64200.0,42.4795,42.6113,42.4648,42.5747,64200.0
2012-02-28 15:00:00,58.14,58.21,58.04,58.05,76600.0,42.582,42.6333,42.5088,42.5161,76600.0
2012-02-28 15:10:00,58.05,58.21,58.04,58.21,82200.0,42.5161,42.6333,42.5088,42.6333,82200.0
2012-02-28 15:20:00,58.21,58.26,58.15,58.24,103600.0,42.6333,42.6699,42.5893,42.6553,103600.0
2012-02-28 15:30:00,58.24,58.26,58.18,58.24,93800.0,42.6553,42.6699,42.6113,42.6553,93800.0
2012-02-28 15:40:00,58.24,58.29,58.19,58.25,160800.0,42.6553,42.6919,42.6186,42.6626,160800.0
2012-02-28 15:50:00,58.26,58.37,58.26,58.29,287600.0,42.6699,42.7505,42.6699,42.6919,287600.0
2012-02-29 09:30:00,58.37,58.6,58.26,58.4,105000.0,42.7505,42.9189,42.6699,42.7724,105000.0
2012-02-29 09:40:00,58.42,58.6,58.33,58.52,51600.0,42.7871,42.9189,42.7212,42.8603,51600.0
2012-02-29 09:50:00,58.52,58.52,58.25,58.27,73400.0,42.8603,42.8603,42.6626,42.6772,73400.0
2012-02-29 10:00:00,58.31,58.35,57.95,58.15,186000.0,42.7065,42.7358,42.4429,42.5893,186000.0
2012-02-29 10:10:00,58.12,58.17,57.93,57.93,214600.0,42.5674,42.604,42.4282,42.4282,214600.0
2012-02-29 10:20:00,57.93,58.19,57.77,58.19,186000.0,42.4282,42.6186,42.311,42.6186,186000.0
2012-02-29 10:30:00,58.17,58.17,57.76,57.84,100600.0,42.604,42.604,42.3037,42.3623,100600.0
2012-02-29 10:40:00,57.84,57.86,57.19,57.2,228000.0,42.3623,42.377,41.8862,41.8936,228000.0
2012-02-29 10:50:00,57.19,57.49,56.94,57.49,282200.0,41.8862,42.106,41.7031,42.106,282200.0
2012-02-29 11:00:00,57.48,57.52,57.38,57.46,92200.0,42.0986,42.1279,42.0254,42.084,92200.0
2012-02-29 11:10:00,57.48,57.5,57.35,57.4,148400.0,42.0986,42.1133,42.0034,42.04,148400.0
2012-02-29 11:20:00,57.43,57.43,57.15,57.15,64800.0,42.062,42.062,41.8569,41.8569,64800.0
2012-02-29 11:30:00,57.14,57.24,57.03,57.24,51800.0,41.8496,41.9229,41.7691,41.9229,51800.0
2012-02-29 11:40:00,57.25,57.27,57.06,57.16,99200.0,41.9302,41.9448,41.791,41.8643,99200.0
2012-02-29 11:50:00,57.18,57.29,57.08,57.19,93000.0,41.8789,41.9595,41.8057,41.8862,93000.0
2012-02-29 12:00:00,57.19,57.38,57.15,57.37,65400.0,41.8862,42.0254,41.8569,42.0181,65400.0
2012-02-29 12:10:00,57.35,57.48,57.26,57.43,105600.0,42.0034,42.0986,41.9375,42.062,105600.0
2012-02-29 12:20:00,57.43,57.59,57.43,57.51,69600.0,42.062,42.1792,42.062,42.1206,69600.0
2012-02-29 12:30:00,57.52,57.54,57.41,57.51,56000.0,42.1279,42.1426,42.0474,42.1206,56000.0
2012-02-29 12:40:00,57.51,57.56,57.38,57.41,57600.0,42.1206,42.1572,42.0254,42.0474,57600.0
2012-02-29 12:50:00,57.41,57.46,57.32,57.37,47800.0,42.0474,42.084,41.9815,42.0181,47800.0
2012-02-29 13:00:00,57.37,57.43,57.31,57.35,86000.0,42.0181,42.062,41.9741,42.0034,86000.0
2012-02-29 13:10:00,57.34,57.37,57.02,57.05,123600.0,41.9961,42.0181,41.7617,41.7837,123600.0
2012-02-29 13:20:00,57.05,57.13,56.96,56.97,168400.0,41.7837,41.8423,41.7178,41.7251,168400.0
2012-02-29 13:30:00,56.98,57.04,56.87,56.92,216800.0,41.7324,41.7764,41.6519,41.6885,216800.0
2012-02-29 13:40:00,56.92,57.15,56.86,57.13,127800.0,41.6885,41.8569,41.6445,41.8423,127800.0
2012-02-29 13:50:00,57.12,57.29,57.01,57.21,104800.0,41.835,41.9595,41.7544,41.9009,104800.0
2012-02-29 14:00:00,57.23,57.28,57.13,57.21,95200.0,41.9155,41.9522,41.8423,41.9009,95200.0
2012-02-29 14:10:00,57.21,57.26,56.96,57.05,110600.0,41.9009,41.9375,41.7178,41.7837,110600.0
2012-02-29 14:20:00,57.05,57.23,57.02,57.22,94800.0,41.7837,41.9155,41.7617,41.9082,94800.0
2012-02-29 14:30:00,57.23,57.24,57.01,57.06,143000.0,41.9155,41.9229,41.7544,41.791,143000.0
2012-02-29 14:40:00,57.06,57.09,56.95,57.0,145400.0,41.791,41.813,41.7105,41.7471,145400.0
2012-02-29 14:50:00,57.02,57.09,56.88,56.94,142400.0,41.7617,41.813,41.6592,41.7031,142400.0
2012-02-29 15:00:00,56.93,56.99,56.88,56.95,293400.0,41.6958,41.7398,41.6592,41.7105,293400.0
2012-02-29 15:10:00,56.95,56.95,56.86,56.89,192800.0,41.7105,41.7105,41.6445,41.6665,192800.0
2012-02-29 15:20:00,56.89,56.95,56.85,56.9,207400.0,41.6665,41.7105,41.6372,41.6738,207400.0
2012-02-29 15:30:00,56.89,56.89,56.69,56.77,282400.0,41.6665,41.6665,41.52,41.5786,282400.0
2012-02-29 15:40:00,56.76,57.12,56.76,57.11,391400.0,41.5713,41.835,41.5713,41.8276,391400.0
2012-02-29 15:50:00,57.11,57.11,56.9,56.9,511800.0,41.8276,41.8276,41.6738,41.6738,511800.0
2012-03-01 09:30:00,57.31,57.82,57.13,57.73,268600.0,41.9741,42.3477,41.8423,42.2817,268600.0
2012-03-01 09:40:00,57.76,57.76,57.42,57.69,73400.0,42.3037,42.3037,42.0547,42.2524,73400.0
2012-03-01 09:50:00,57.65,57.87,57.59,57.62,89400.0,42.2231,42.3843,42.1792,42.2012,89400.0
2012-03-01 10:00:00,57.6,57.62,57.29,57.6,132000.0,42.1865,42.2012,41.9595,42.1865,132000.0
2012-03-01 10:10:00,57.62,57.7,57.46,57.5,131200.0,42.2012,42.2598,42.084,42.1133,131200.0
2012-03-01 10:20:00,57.5,57.79,57.49,57.68,129000.0,42.1133,42.3257,42.106,42.2451,129000.0
2012-03-01 10:30:00,57.68,57.74,57.5,57.5,123400.0,42.2451,42.2891,42.1133,42.1133,123400.0
2012-03-01 10:40:00,57.51,57.51,57.37,57.43,68600.0,42.1206,42.1206,42.0181,42.062,68600.0
2012-03-01 10:50:00,57.48,57.52,57.3,57.47,59200.0,42.0986,42.1279,41.9668,42.0913,59200.0
2012-03-01 11:00:00,57.47,57.53,57.32,57.32,45600.0,42.0913,42.1353,41.9815,41.9815,45600.0
2012-03-01 11:10:00,57.32,57.43,57.28,57.37,63200.0,41.9815,42.062,41.9522,42.0181,63200.0
2012-03-01 11:20:00,57.38,57.41,57.3,57.41,60000.0,42.0254,42.0474,41.9668,42.0474,60000.0
2012-03-01 11:30:00,57.41,57.52,57.35,57.38,42200.0,42.0474,42.1279,42.0034,42.0254,42200.0
2012-03-01 11:40:00,57.38,57.6,57.38,57.58,61800.0,42.0254,42.1865,42.0254,42.1719,61800.0
2012-03-01 11:50:00,57.58,57.74,57.54,57.71,124600.0,42.1719,42.2891,42.1426,42.2671,124600.0
2012-03-01 12:00:00,57.71,57.74,57.68,57.68,78000.0,42.2671,42.2891,42.2451,42.2451,78000.0
2012-03-01 12:10:00,57.68,57.75,57.68,57.71,101200.0,42.2451,42.2964,42.2451,42.2671,101200.0
2012-03-01 12:20:00,57.72,57.77,57.71,57.74,79800.0,42.2744,42.311,42.2671,42.2891,79800.0
2012-03-01 12:30:00,57.74,57.77,57.66,57.77,36800.0,42.2891,42.311,42.2305,42.311,36800.0
2012-03-01 12:40:00,57.75,57.87,57.72,57.85,40000.0,42.2964,42.3843,42.2744,42.3696,40000.0
2012-03-01 12:50:00,57.85,58.06,57.85,58.02,194200.0,42.3696,42.5234,42.3696,42.4941,194200.0
2012-03-01 13:00:00,58.03,58.03,57.85,57.94,45400.0,42.5015,42.5015,42.3696,42.4355,45400.0
2012-03-01 13:10:00,57.95,58.02,57.9,57.94,56600.0,42.4429,42.4941,42.4062,42.4355,56600.0
2012-03-01 13:20:00,57.93,58.18,57.91,58.18,142000.0,42.4282,42.6113,42.4136,42.6113,142000.0
2012-03-01 13:30:00,58.16,58.19,58.1,58.1,92000.0,42.5967,42.6186,42.5527,42.5527,92000.0
2012-03-01 13:40:00,58.13,58.21,58.02,58.02,134600.0,42.5747,42.6333,42.4941,42.4941,134600.0
2012-03-01 13:50:00,58.02,58.1,58.0,58.1,90000.0,42.4941,42.5527,42.4795,42.5527,90000.0
2012-03-01 14:00:00,58.1,58.25,58.1,58.24,168400.0,42.5527,42.6626,42.5527,42.6553,168400.0
2012-03-01 14:10:00,58.23,58.25,58.17,58.24,123800.0,42.6479,42.6626,42.604,42.6553,123800.0
2012-03-01 14:20:00,58.24,58.37,58.23,58.37,187800.0,42.6553,42.7505,42.6479,42.7505,187800.0
2012-03-01 14:30:00,58.37,58.38,58.27,58.29,131600.0,42.7505,42.7578,42.6772,42.6919,131600.0
2012-03-01 14:40:00,58.29,58.41,58.27,58.41,113400.0,42.6919,42.7798,42.6772,42.7798,113400.0
2012-03-01 14:50:00,58.4,58.41,58.27,58.35,132000.0,42.7724,42.7798,42.6772,42.7358,132000.0
2012-03-01 15:00:00,58.35,58.38,58.35,58.38,148000.0,42.7358,42.7578,42.7358,42.7578,148000.0
2012-03-01 15:10:00,58.37,58.47,58.3,58.35,203000.0,42.7505,42.8237,42.6992,42.7358,203000.0
2012-03-01 15:20:00,58.37,58.51,58.25,58.47,197000.0,42.7505,42.853,42.6626,42.8237,197000.0
2012-03-01 15:30:00,58.46,58.47,58.22,58.29,190600.0,42.8164,42.8237,42.6406,42.6919,190600.0
2012-03-01 15:40:00,58.29,58.48,58.27,58.45,224600.0,42.6919,42.831,42.6772,42.8091,224600.0
2012-03-01 15:50:00,58.45,58.49,58.36,58.46,294800.0,42.8091,42.8384,42.7432,42.8164,294800.0
2012-03-02 09:30:00,58.2,58.39,58.09,58.27,58800.0,42.626,42.7651,42.5454,42.6772,58800.0
2012-03-02 09:40:00,58.27,58.27,57.77,57.92,68800.0,42.6772,42.6772,42.311,42.4209,68800.0
2012-03-02 09:50:00,57.9,58.0,57.67,57.84,64200.0,42.4062,42.4795,42.2378,42.3623,64200.0
2012-03-02 10:00:00,57.85,57.91,57.49,57.67,284400.0,42.3696,42.4136,42.106,42.2378,284400.0
2012-03-02 10:10:00,57.65,57.95,57.65,57.95,129800.0,42.2231,42.4429,42.2231,42.4429,129800.0
2012-03-02 10:20:00,57.95,58.02,57.83,57.84,99200.0,42.4429,42.4941,42.355,42.3623,99200.0
2012-03-02 10:30:00,57.87,57.87,57.52,57.55,51400.0,42.3843,42.3843,42.1279,42.1499,51400.0
2012-03-02 10:40:00,57.54,57.74,57.54,57.62,111800.0,42.1426,42.2891,42.1426,42.2012,111800.0
2012-03-02 10:50:00,57.63,57.67,57.27,57.32,185200.0,42.2085,42.2378,41.9448,41.9815,185200.0
2012-03-02 11:00:00,57.33,57.54,57.26,57.54,67800.0,41.9888,42.1426,41.9375,42.1426,67800.0
2012-03-02 11:10:00,57.52,57.52,57.13,57.24,94600.0,42.1279,42.1279,41.8423,41.9229,94600.0
2012-03-02 11:20:00,57.24,57.34,57.15,57.25,48800.0,41.9229,41.9961,41.8569,41.9302,48800.0
2012-03-02 11:30:00,57.24,57.27,57.02,57.09,83000.0,41.9229,41.9448,41.7617,41.813,83000.0
2012-03-02 11:40:00,57.09,57.09,56.8,56.85,182400.0,41.813,41.813,41.6006,41.6372,182400.0
2012-03-02 11:50:00,56.83,56.95,56.83,56.95,133800.0,41.6226,41.7105,41.6226,41.7105,133800.0
2012-03-02 12:00:00,56.96,57.13,56.9,57.1,100600.0,41.7178,41.8423,41.6738,41.8203,100600.0
2012-03-02 12:10:00,57.12,57.12,56.86,56.88,101600.0,41.835,41.835,41.6445,41.6592,101600.0
2012-03-02 12:20:00,56.88,56.88,56.62,56.7,140000.0,41.6592,41.6592,41.4688,41.5274,140000.0
2012-03-02 12:30:00,56.73,56.91,56.7,56.87,91400.0,41.5493,41.6812,41.5274,41.6519,91400.0
2012-03-02 12:40:00,56.9,56.97,56.82,56.9,45000.0,41.6738,41.7251,41.6152,41.6738,45000.0
2012-03-02 12:50:00,56.93,56.93,56.82,56.82,34800.0,41.6958,41.6958,41.6152,41.6152,34800.0
2012-03-02 13:00:00,56.83,56.85,56.7,56.71,62800.0,41.6226,41.6372,41.5274,41.5347,62800.0
2012-03-02 13:10:00,56.71,56.72,56.56,56.56,62000.0,41.5347,41.542,41.4248,41.4248,62000.0
2012-03-02 13:20:00,56.57,56.71,56.54,56.66,92200.0,41.4321,41.5347,41.4102,41.4981,92200.0
2012-03-02 13:30:00,56.67,56.77,56.6,56.63,63200.0,41.5054,41.5786,41.4541,41.4761,63200.0
2012-03-02 13:40:00,56.61,56.83,56.61,56.74,72400.0,41.4614,41.6226,41.4614,41.5567,72400.0
2012-03-02 13:50:00,56.74,56.96,56.74,56.96,109400.0,41.5567,41.7178,41.5567,41.7178,109400.0
2012-03-02 14:00:00,56.96,56.99,56.69,56.71,111800.0,41.7178,41.7398,41.52,41.5347,111800.0
2012-03-02 14:10:00,56.71,56.72,56.63,56.67,61800.0,41.5347,41.542,41.4761,41.5054,61800.0
2012-03-02 14:20:00,56.68,56.76,56.64,56.66,118800.0,41.5127,41.5713,41.4834,41.4981,118800.0
2012-03-02 14:30:00,56.67,56.7,56.6,56.69,59000.0,41.5054,41.5274,41.4541,41.52,59000.0
2012-03-02 14:40:00,56.71,56.83,56.67,56.76,97600.0,41.5347,41.6226,41.5054,41.5713,97600.0
2012-03-02 14:50:00,56.76,56.87,56.75,56.86,132200.0,41.5713,41.6519,41.564,41.6445,132200.0
2012-03-02 15:00:00,56.87,56.93,56.78,56.83,145200.0,41.6519,41.6958,41.586,41.6226,145200.0
2012-03-02 15:10:00,56.83,56.87,56.78,56.82,148800.0,41.6226,41.6519,41.586,41.6152,148800.0
2012-03-02 15:20:00,56.82,56.92,56.8,56.9,215600.0,41.6152,41.6885,41.6006,41.6738,215600.0
2012-03-02 15:30:00,56.9,56.98,56.82,56.84,177600.0,41.6738,41.7324,41.6152,41.6299,177600.0
2012-03-02 15:40:00,56.83,56.94,56.83,56.9,221200.0,41.6226,41.7031,41.6226,41.6738,221200.0
2012-03-02 15:50:00,56.9,56.99,56.88,56.97,348400.0,41.6738,41.7398,41.6592,41.7251,348400.0
2012-03-05 09:30:00,56.76,56.81,56.09,56.51,120800.0,41.5713,41.6079,41.0806,41.3882,120800.0
2012-03-05 09:40:00,56.51,56.56,56.33,56.34,66600.0,41.3882,41.4248,41.2564,41.2637,66600.0
2012-03-05 09:50:00,56.34,56.38,56.18,56.29,86800.0,41.2637,41.293,41.1465,41.2271,86800.0
2012-03-05 10:00:00,56.31,56.43,56.14,56.33,131800.0,41.2417,41.3296,41.1172,41.2564,131800.0
2012-03-05 10:10:00,56.32,56.34,56.1,56.1,122000.0,41.249,41.2637,41.0879,41.0879,122000.0
2012-03-05 10:20:00,56.1,56.16,55.68,55.86,138600.0,41.0879,41.1319,40.7803,40.9121,138600.0
2012-03-05 10:30:00,55.85,56.11,55.8,56.02,70800.0,40.9048,41.0952,40.8682,41.0293,70800.0
2012-03-05 10:40:00,56.02,56.13,55.95,56.08,55400.0,41.0293,41.1099,40.9781,41.0733,55400.0
2012-03-05 10:50:00,56.08,56.23,56.0,56.11,65200.0,41.0733,41.1831,41.0147,41.0952,65200.0
2012-03-05 11:00:00,56.12,56.29,55.93,56.14,92800.0,41.1026,41.2271,40.9634,41.1172,92800.0
2012-03-05 11:10:00,56.13,56.13,55.92,55.96,68200.0,41.1099,41.1099,40.9561,40.9854,68200.0
2012-03-05 11:20:00,55.96,56.07,55.96,56.07,39600.0,40.9854,41.0659,40.9854,41.0659,39600.0
2012-03-05 11:30:00,56.07,56.1,55.97,56.01,57400.0,41.0659,41.0879,40.9927,41.022,57400.0
2012-03-05 11:40:00,56.02,56.09,55.97,56.02,79800.0,41.0293,41.0806,40.9927,41.0293,79800.0
2012-03-05 11:50:00,56.02,56.13,56.01,56.06,56200.0,41.0293,41.1099,41.022,41.0586,56200.0
2012-03-05 12:00:00,56.06,56.23,56.05,56.21,52200.0,41.0586,41.1831,41.0513,41.1685,52200.0
2012-03-05 12:10:00,56.21,56.28,56.13,56.26,73000.0,41.1685,41.2198,41.1099,41.2051,73000.0
2012-03-05 12:20:00,56.26,56.39,56.25,56.28,67000.0,41.2051,41.3003,41.1978,41.2198,67000.0
2012-03-05 12:30:00,56.3,56.32,56.19,56.29,80400.0,41.2344,41.249,41.1538,41.2271,80400.0
2012-03-05 12:40:00,56.29,56.34,56.21,56.31,46800.0,41.2271,41.2637,41.1685,41.2417,46800.0
2012-03-05 12:50:00,56.3,56.3,56.12,56.12,25400.0,41.2344,41.2344,41.1026,41.1026,25400.0
2012-03-05 13:00:00,56.12,56.24,56.1,56.16,31800.0,41.1026,41.1905,41.0879,41.1319,31800.0
2012-03-05 13:10:00,56.15,56.38,56.13,56.33,57800.0,41.1245,41.293,41.1099,41.2564,57800.0
2012-03-05 13:20:00,56.37,56.4,56.28,56.38,103200.0,41.2857,41.3076,41.2198,41.293,103200.0
2012-03-05 13:30:00,56.38,56.4,56.21,56.29,47000.0,41.293,41.3076,41.1685,41.2271,47000.0
2012-03-05 13:40:00,56.27,56.32,56.23,56.28,34200.0,41.2124,41.249,41.1831,41.2198,34200.0
2012-03-05 13:50:00,56.27,56.27,56.15,56.19,33400.0,41.2124,41.2124,41.1245,41.1538,33400.0
2012-03-05 14:00:00,56.19,56.24,56.17,56.21,56400.0,41.1538,41.1905,41.1392,41.1685,56400.0
2012-03-05 14:10:00,56.21,56.26,56.17,56.21,69000.0,41.1685,41.2051,41.1392,41.1685,69000.0
2012-03-05 14:20:00,56.21,56.36,56.16,56.24,129800.0,41.1685,41.2783,41.1319,41.1905,129800.0
2012-03-05 14:30:00,56.24,56.35,56.15,56.21,77600.0,41.1905,41.271,41.1245,41.1685,77600.0
2012-03-05 14:40:00,56.22,56.23,56.1,56.16,69600.0,41.1758,41.1831,41.0879,41.1319,69600.0
2012-03-05 14:50:00,56.17,56.41,56.17,56.39,54600.0,41.1392,41.315,41.1392,41.3003,54600.0
2012-03-05 15:00:00,56.39,56.49,56.35,56.46,60600.0,41.3003,41.3736,41.271,41.3516,60600.0
2012-03-05 15:10:00,56.48,56.48,56.36,56.44,59200.0,41.3662,41.3662,41.2783,41.3369,59200.0
2012-03-05 15:20:00,56.46,56.61,56.46,56.61,81400.0,41.3516,41.4614,41.3516,41.4614,81400.0
2012-03-05 15:30:00,56.59,56.62,56.5,56.61,98400.0,41.4468,41.4688,41.3809,41.4614,98400.0
2012-03-05 15:40:00,56.6,56.66,56.56,56.6,150200.0,41.4541,41.4981,41.4248,41.4541,150200.0
2012-03-05 15:50:00,56.62,56.64,56.52,56.6,234600.0,41.4688,41.4834,41.3955,41.4541,234600.0
2012-03-06 09:30:00,55.51,55.66,55.15,55.38,250800.0,40.6558,40.7657,40.3921,40.5606,250800.0
2012-03-06 09:40:00,55.38,55.47,55.18,55.24,134400.0,40.5606,40.6265,40.4141,40.458,134400.0
2012-03-06 09:50:00,55.21,55.37,55.11,55.37,60000.0,40.4361,40.5533,40.3628,40.5533,60000.0
2012-03-06 10:00:00,55.37,55.72,55.34,55.67,117200.0,40.5533,40.8096,40.5313,40.773,117200.0
2012-03-06 10:10:00,55.65,55.71,55.49,55.57,59800.0,40.7583,40.8023,40.6412,40.6997,59800.0
2012-03-06 10:20:00,55.56,55.67,55.46,55.62,184200.0,40.6924,40.773,40.6192,40.7364,184200.0
2012-03-06 10:30:00,55.63,55.88,55.6,55.86,116200.0,40.7437,40.9268,40.7217,40.9121,116200.0
2012-03-06 10:40:00,55.88,55.97,55.73,55.77,134600.0,40.9268,40.9927,40.8169,40.8462,134600.0
2012-03-06 10:50:00,55.77,55.97,55.57,55.81,95400.0,40.8462,40.9927,40.6997,40.8755,95400.0
2012-03-06 11:00:00,55.8,56.05,55.8,56.04,45600.0,40.8682,41.0513,40.8682,41.044,45600.0
2012-03-06 11:10:00,56.03,56.21,55.99,56.12,51800.0,41.0366,41.1685,41.0074,41.1026,51800.0
2012-03-06 11:20:00,56.13,56.27,56.06,56.27,128400.0,41.1099,41.2124,41.0586,41.2124,128400.0
2012-03-06 11:30:00,56.26,56.26,56.05,56.14,91800.0,41.2051,41.2051,41.0513,41.1172,91800.0
2012-03-06 11:40:00,56.16,56.16,55.92,55.98,79600.0,41.1319,41.1319,40.9561,41.0,79600.0
2012-03-06 11:50:00,55.96,56.02,55.92,55.98,52600.0,40.9854,41.0293,40.9561,41.0,52600.0
2012-03-06 12:00:00,55.97,56.01,55.85,55.96,51800.0,40.9927,41.022,40.9048,40.9854,51800.0
2012-03-06 12:10:00,55.96,55.96,55.76,55.88,92000.0,40.9854,40.9854,40.8389,40.9268,92000.0
2012-03-06 12:20:00,55.88,55.9,55.8,55.82,44200.0,40.9268,40.9414,40.8682,40.8828,44200.0
2012-03-06 12:30:00,55.83,56.02,55.82,55.99,74600.0,40.8902,41.0293,40.8828,41.0074,74600.0
2012-03-06 12:40:00,55.99,56.1,55.99,56.05,65000.0,41.0074,41.0879,41.0074,41.0513,65000.0
2012-03-06 12:50:00,56.05,56.16,56.04,56.1,69600.0,41.0513,41.1319,41.044,41.0879,69600.0
2012-03-06 13:00:00,56.1,56.13,55.99,56.07,88000.0,41.0879,41.1099,41.0074,41.0659,88000.0
2012-03-06 13:10:00,56.08,56.08,55.88,55.98,57000.0,41.0733,41.0733,40.9268,41.0,57000.0
2012-03-06 13:20:00,55.99,56.02,55.86,55.9,40800.0,41.0074,41.0293,40.9121,40.9414,40800.0
2012-03-06 13:30:00,55.91,56.0,55.88,55.99,52400.0,40.9488,41.0147,40.9268,41.0074,52400.0
2012-03-06 13:40:00,55.99,56.03,55.88,55.99,83800.0,41.0074,41.0366,40.9268,41.0074,83800.0
2012-03-06 13:50:00,55.99,56.02,55.95,55.99,87000.0,41.0074,41.0293,40.9781,41.0074,87000.0
2012-03-06 14:00:00,55.98,56.02,55.82,55.93,201800.0,41.0,41.0293,40.8828,40.9634,201800.0
2012-03-06 14:10:00,55.92,56.1,55.88,56.1,167800.0,40.9561,41.0879,40.9268,41.0879,167800.0
2012-03-06 14:20:00,56.09,56.1,55.98,56.01,229200.0,41.0806,41.0879,41.0,41.022,229200.0
2012-03-06 14:30:00,56.0,56.06,55.9,55.98,112800.0,41.0147,41.0586,40.9414,41.0,112800.0
2012-03-06 14:40:00,55.98,56.03,55.92,55.94,103600.0,41.0,41.0366,40.9561,40.9707,103600.0
2012-03-06 14:50:00,55.94,56.01,55.92,55.99,127800.0,40.9707,41.022,40.9561,41.0074,127800.0
2012-03-06 15:00:00,55.99,56.05,55.98,56.01,155600.0,41.0074,41.0513,41.0,41.022,155600.0
2012-03-06 15:10:00,56.01,56.07,55.92,56.06,151200.0,41.022,41.0659,40.9561,41.0586,151200.0
2012-03-06 15:20:00,56.07,56.07,55.97,56.06,122400.0,41.0659,41.0659,40.9927,41.0586,122400.0
2012-03-06 15:30:00,56.05,56.22,55.99,56.22,247400.0,41.0513,41.1758,41.0074,41.1758,247400.0
2012-03-06 15:40:00,56.21,56.41,56.15,56.32,305800.0,41.1685,41.315,41.1245,41.249,305800.0
2012-03-06 15:50:00,56.32,56.41,56.3,56.35,475800.0,41.249,41.315,41.2344,41.271,475800.0
2012-03-07 09:30:00,56.39,56.44,56.06,56.38,169800.0,41.3003,41.3369,41.0586,41.293,169800.0
2012-03-07 09:40:00,56.37,56.38,56.02,56.02,89200.0,41.2857,41.293,41.0293,41.0293,89200.0
2012-03-07 09:50:00,56.06,56.29,56.06,56.19,141200.0,41.0586,41.2271,41.0586,41.1538,141200.0
2012-03-07 10:00:00,56.19,56.35,56.09,56.22,100200.0,41.1538,41.271,41.0806,41.1758,100200.0
2012-03-07 10:10:00,56.24,56.42,56.24,56.38,168800.0,41.1905,41.3223,41.1905,41.293,168800.0
2012-03-07 10:20:00,56.36,56.37,56.13,56.33,69200.0,41.2783,41.2857,41.1099,41.2564,69200.0
2012-03-07 10:30:00,56.34,56.53,56.32,56.42,112800.0,41.2637,41.4029,41.249,41.3223,112800.0
2012-03-07 10:40:00,56.39,56.41,56.25,56.3,77200.0,41.3003,41.315,41.1978,41.2344,77200.0
2012-03-07 10:50:00,56.31,56.45,56.24,56.32,146400.0,41.2417,41.3443,41.1905,41.249,146400.0
2012-03-07 11:00:00,56.33,56.6,56.29,56.6,106800.0,41.2564,41.4541,41.2271,41.4541,106800.0
2012-03-07 11:10:00,56.6,56.84,56.54,56.68,173200.0,41.4541,41.6299,41.4102,41.5127,173200.0
2012-03-07 11:20:00,56.69,56.83,56.66,56.77,76800.0,41.52,41.6226,41.4981,41.5786,76800.0
2012-03-07 11:30:00,56.76,56.81,56.6,56.68,112000.0,41.5713,41.6079,41.4541,41.5127,112000.0
2012-03-07 11:40:00,56.67,56.7,56.58,56.6,33400.0,41.5054,41.5274,41.4395,41.4541,33400.0
2012-03-07 11:50:00,56.6,56.65,56.57,56.63,36200.0,41.4541,41.4907,41.4321,41.4761,36200.0
2012-03-07 12:00:00,56.62,56.69,56.61,56.63,51600.0,41.4688,41.52,41.4614,41.4761,51600.0
2012-03-07 12:10:00,56.66,56.7,56.55,56.57,32000.0,41.4981,41.5274,41.4175,41.4321,32000.0
2012-03-07 12:20:00,56.58,56.7,56.56,56.63,120000.0,41.4395,41.5274,41.4248,41.4761,120000.0
2012-03-07 12:30:00,56.63,56.68,56.54,56.64,23200.0,41.4761,41.5127,41.4102,41.4834,23200.0
2012-03-07 12:40:00,56.64,56.72,56.63,56.65,74600.0,41.4834,41.542,41.4761,41.4907,74600.0
2012-03-07 12:50:00,56.65,56.65,56.6,56.63,74800.0,41.4907,41.4907,41.4541,41.4761,74800.0
2012-03-07 13:00:00,56.63,56.65,56.57,56.58,28600.0,41.4761,41.4907,41.4321,41.4395,28600.0
2012-03-07 13:10:00,56.59,56.68,56.54,56.6,73800.0,41.4468,41.5127,41.4102,41.4541,73800.0
2012-03-07 13:20:00,56.64,56.67,56.56,56.59,71400.0,41.4834,41.5054,41.4248,41.4468,71400.0
2012-03-07 13:30:00,56.61,56.63,56.56,56.62,26400.0,41.4614,41.4761,41.4248,41.4688,26400.0
2012-03-07 13:40:00,56.61,56.63,56.45,56.52,35600.0,41.4614,41.4761,41.3443,41.3955,35600.0
2012-03-07 13:50:00,56.52,56.67,56.49,56.66,40400.0,41.3955,41.5054,41.3736,41.4981,40400.0
2012-03-07 14:00:00,56.62,56.83,56.62,56.73,151400.0,41.4688,41.6226,41.4688,41.5493,151400.0
2012-03-07 14:10:00,56.73,56.74,56.63,56.67,50600.0,41.5493,41.5567,41.4761,41.5054,50600.0
2012-03-07 14:20:00,56.67,56.68,56.58,56.66,38200.0,41.5054,41.5127,41.4395,41.4981,38200.0
2012-03-07 14:30:00,56.67,56.7,56.52,56.6,120600.0,41.5054,41.5274,41.3955,41.4541,120600.0
2012-03-07 14:40:00,56.61,56.61,56.51,56.53,64000.0,41.4614,41.4614,41.3882,41.4029,64000.0
2012-03-07 14:50:00,56.53,56.73,56.52,56.71,72600.0,41.4029,41.5493,41.3955,41.5347,72600.0
2012-03-07 15:00:00,56.7,56.74,56.66,56.67,44000.0,41.5274,41.5567,41.4981,41.5054,44000.0
2012-03-07 15:10:00,56.67,56.76,56.63,56.75,92400.0,41.5054,41.5713,41.4761,41.564,92400.0
2012-03-07 15:20:00,56.75,56.77,56.69,56.74,89000.0,41.564,41.5786,41.52,41.5567,89000.0
2012-03-07 15:30:00,56.74,56.76,56.69,56.7,80000.0,41.5567,41.5713,41.52,41.5274,80000.0
2012-03-07 15:40:00,56.7,56.8,56.68,56.72,200600.0,41.5274,41.6006,41.5127,41.542,200600.0
2012-03-07 15:50:00,56.71,56.74,56.54,56.6,357400.0,41.5347,41.5567,41.4102,41.4541,357400.0
2012-03-08 09:30:00,57.36,57.66,57.16,57.16,253000.0,42.0107,42.2305,41.8643,41.8643,253000.0
2012-03-08 09:40:00,57.17,57.3,56.95,56.96,155600.0,41.8716,41.9668,41.7105,41.7178,155600.0
2012-03-08 09:50:00,56.95,57.13,56.9,56.95,163400.0,41.7105,41.8423,41.6738,41.7105,163400.0
2012-03-08 10:00:00,56.93,56.99,56.7,56.71,51600.0,41.6958,41.7398,41.5274,41.5347,51600.0
2012-03-08 10:10:00,56.7,56.88,56.66,56.83,75000.0,41.5274,41.6592,41.4981,41.6226,75000.0
2012-03-08 10:20:00,56.82,56.85,56.66,56.66,68800.0,41.6152,41.6372,41.4981,41.4981,68800.0
2012-03-08 10:30:00,56.68,56.91,56.68,56.87,36800.0,41.5127,41.6812,41.5127,41.6519,36800.0
2012-03-08 10:40:00,56.88,57.1,56.88,56.99,49200.0,41.6592,41.8203,41.6592,41.7398,49200.0
2012-03-08 10:50:00,56.99,57.19,56.99,57.1,76400.0,41.7398,41.8862,41.7398,41.8203,76400.0
2012-03-08 11:00:00,57.11,57.2,57.02,57.07,63200.0,41.8276,41.8936,41.7617,41.7984,63200.0
2012-03-08 11:10:00,57.08,57.16,57.05,57.08,63000.0,41.8057,41.8643,41.7837,41.8057,63000.0
2012-03-08 11:20:00,57.06,57.12,57.01,57.12,44000.0,41.791,41.835,41.7544,41.835,44000.0
2012-03-08 11:30:00,57.1,57.1,56.96,56.97,50400.0,41.8203,41.8203,41.7178,41.7251,50400.0
2012-03-08 11:40:00,56.96,57.04,56.96,56.99,42200.0,41.7178,41.7764,41.7178,41.7398,42200.0
2012-03-08 11:50:00,57.01,57.06,56.96,57.02,47800.0,41.7544,41.791,41.7178,41.7617,47800.0
2012-03-08 12:00:00,57.04,57.06,56.97,57.04,29600.0,41.7764,41.791,41.7251,41.7764,29600.0
2012-03-08 12:10:00,57.04,57.1,57.03,57.04,13600.0,41.7764,41.8203,41.7691,41.7764,13600.0
2012-03-08 12:20:00,57.06,57.11,57.03,57.07,13000.0,41.791,41.8276,41.7691,41.7984,13000.0
2012-03-08 12:30:00,57.09,57.13,57.05,57.13,30200.0,41.813,41.8423,41.7837,41.8423,30200.0
2012-03-08 12:40:00,57.13,57.16,57.1,57.14,32600.0,41.8423,41.8643,41.8203,41.8496,32600.0
2012-03-08 12:50:00,57.13,57.2,57.13,57.16,43000.0,41.8423,41.8936,41.8423,41.8643,43000.0
2012-03-08 13:00:00,57.16,57.16,57.03,57.04,29000.0,41.8643,41.8643,41.7691,41.7764,29000.0
2012-03-08 13:10:00,57.04,57.15,57.04,57.12,30400.0,41.7764,41.8569,41.7764,41.835,30400.0
2012-03-08 13:20:00,57.12,57.12,57.02,57.06,35000.0,41.835,41.835,41.7617,41.791,35000.0
2012-03-08 13:30:00,57.07,57.1,57.0,57.08,29400.0,41.7984,41.8203,41.7471,41.8057,29400.0
2012-03-08 13:40:00,57.07,57.15,57.06,57.13,30200.0,41.7984,41.8569,41.791,41.8423,30200.0
2012-03-08 13:50:00,57.15,57.15,57.04,57.07,34400.0,41.8569,41.8569,41.7764,41.7984,34400.0
2012-03-08 14:00:00,57.09,57.16,57.05,57.13,26800.0,41.813,41.8643,41.7837,41.8423,26800.0
2012-03-08 14:10:00,57.13,57.15,57.09,57.12,34400.0,41.8423,41.8569,41.813,41.835,34400.0
2012-03-08 14:20:00,57.11,57.13,57.06,57.12,43600.0,41.8276,41.8423,41.791,41.835,43600.0
2012-03-08 14:30:00,57.1,57.16,57.1,57.16,27000.0,41.8203,41.8643,41.8203,41.8643,27000.0
2012-03-08 14:40:00,57.15,57.21,57.13,57.2,64000.0,41.8569,41.9009,41.8423,41.8936,64000.0
2012-03-08 14:50:00,57.2,57.33,57.2,57.24,188000.0,41.8936,41.9888,41.8936,41.9229,188000.0
2012-03-08 15:00:00,57.26,57.26,57.19,57.21,33600.0,41.9375,41.9375,41.8862,41.9009,33600.0
2012-03-08 15:10:00,57.21,57.25,57.17,57.24,101400.0,41.9009,41.9302,41.8716,41.9229,101400.0
2012-03-08 15:20:00,57.23,57.34,57.2,57.32,87000.0,41.9155,41.9961,41.8936,41.9815,87000.0
2012-03-08 15:30:00,57.33,57.43,57.26,57.29,220800.0,41.9888,42.062,41.9375,41.9595,220800.0
2012-03-08 15:40:00,57.28,57.35,57.16,57.2,170200.0,41.9522,42.0034,41.8643,41.8936,170200.0
2012-03-08 15:50:00,57.2,57.34,57.18,57.21,296200.0,41.8936,41.9961,41.8789,41.9009,296200.0
2012-03-09 09:30:00,57.25,57.38,57.03,57.27,80400.0,41.9302,42.0254,41.7691,41.9448,80400.0
2012-03-09 09:40:00,57.35,57.54,57.17,57.49,63000.0,42.0034,42.1426,41.8716,42.106,63000.0
2012-03-09 09:50:00,57.5,57.6,57.33,57.43,52200.0,42.1133,42.1865,41.9888,42.062,52200.0
2012-03-09 10:00:00,57.42,57.61,57.34,57.55,44200.0,42.0547,42.1938,41.9961,42.1499,44200.0
2012-03-09 10:10:00,57.49,57.49,57.35,57.49,31400.0,42.106,42.106,42.0034,42.106,31400.0
2012-03-09 10:20:00,57.48,57.54,57.4,57.46,46600.0,42.0986,42.1426,42.04,42.084,46600.0
2012-03-09 10:30:00,57.49,57.65,57.48,57.63,43600.0,42.106,42.2231,42.0986,42.2085,43600.0
2012-03-09 10:40:00,57.62,57.63,57.31,57.31,59800.0,42.2012,42.2085,41.9741,41.9741,59800.0
2012-03-09 10:50:00,57.3,57.44,57.27,57.38,33800.0,41.9668,42.0693,41.9448,42.0254,33800.0
2012-03-09 11:00:00,57.38,57.42,57.35,57.35,39000.0,42.0254,42.0547,42.0034,42.0034,39000.0
2012-03-09 11:10:00,57.34,57.49,57.34,57.49,57200.0,41.9961,42.106,41.9961,42.106,57200.0
2012-03-09 11:20:00,57.49,57.52,57.45,57.51,209600.0,42.106,42.1279,42.0767,42.1206,209600.0
2012-03-09 11:30:00,57.5,57.56,57.46,57.55,49000.0,42.1133,42.1572,42.084,42.1499,49000.0
2012-03-09 11:40:00,57.55,57.57,57.48,57.57,55200.0,42.1499,42.1646,42.0986,42.1646,55200.0
2012-03-09 11:50:00,57.58,57.68,57.57,57.62,47200.0,42.1719,42.2451,42.1646,42.2012,47200.0
2012-03-09 12:00:00,57.6,57.64,57.51,57.55,22200.0,42.1865,42.2158,42.1206,42.1499,22200.0
2012-03-09 12:10:00,57.55,57.7,57.52,57.7,45200.0,42.1499,42.2598,42.1279,42.2598,45200.0
2012-03-09 12:20:00,57.71,57.74,57.68,57.74,27800.0,42.2671,42.2891,42.2451,42.2891,27800.0
2012-03-09 12:30:00,57.74,57.75,57.71,57.74,25200.0,42.2891,42.2964,42.2671,42.2891,25200.0
2012-03-09 12:40:00,57.72,57.77,57.7,57.77,23800.0,42.2744,42.311,42.2598,42.311,23800.0
2012-03-09 12:50:00,57.76,57.85,57.74,57.74,53400.0,42.3037,42.3696,42.2891,42.2891,53400.0
2012-03-09 13:00:00,57.73,57.74,57.67,57.73,18600.0,42.2817,42.2891,42.2378,42.2817,18600.0
2012-03-09 13:10:00,57.74,57.85,57.74,57.84,37000.0,42.2891,42.3696,42.2891,42.3623,37000.0
2012-03-09 13:20:00,57.85,57.88,57.77,57.79,56600.0,42.3696,42.3916,42.311,42.3257,56600.0
2012-03-09 13:30:00,57.77,57.84,57.77,57.82,25400.0,42.311,42.3623,42.311,42.3477,25400.0
2012-03-09 13:40:00,57.81,57.86,57.76,57.79,25600.0,42.3403,42.377,42.3037,42.3257,25600.0
2012-03-09 13:50:00,57.79,57.79,57.72,57.75,43600.0,42.3257,42.3257,42.2744,42.2964,43600.0
2012-03-09 14:00:00,57.77,57.87,57.77,57.81,46400.0,42.311,42.3843,42.311,42.3403,46400.0
2012-03-09 14:10:00,57.83,57.87,57.82,57.83,38400.0,42.355,42.3843,42.3477,42.355,38400.0
2012-03-09 14:20:00,57.84,57.86,57.77,57.77,52800.0,42.3623,42.377,42.311,42.311,52800.0
2012-03-09 14:30:00,57.77,57.81,57.73,57.79,58000.0,42.311,42.3403,42.2817,42.3257,58000.0
2012-03-09 14:40:00,57.8,57.86,57.72,57.72,111000.0,42.333,42.377,42.2744,42.2744,111000.0
2012-03-09 14:50:00,57.71,57.72,57.35,57.43,122400.0,42.2671,42.2744,42.0034,42.062,122400.0
2012-03-09 15:00:00,57.43,57.51,57.38,57.38,75000.0,42.062,42.1206,42.0254,42.0254,75000.0
2012-03-09 15:10:00,57.38,57.41,57.26,57.4,95000.0,42.0254,42.0474,41.9375,42.04,95000.0
2012-03-09 15:20:00,57.41,57.51,57.39,57.39,71400.0,42.0474,42.1206,42.0327,42.0327,71400.0
2012-03-09 15:30:00,57.39,57.43,57.35,57.43,92000.0,42.0327,42.062,42.0034,42.062,92000.0
2012-03-09 15:40:00,57.42,57.43,57.36,57.43,117200.0,42.0547,42.062,42.0107,42.062,117200.0
2012-03-09 15:50:00,57.43,57.54,57.41,57.52,329600.0,42.062,42.1426,42.0474,42.1279,329600.0
2012-03-12 09:30:00,57.49,57.62,56.84,56.98,148200.0,42.106,42.2012,41.6299,41.7324,148200.0
2012-03-12 09:40:00,56.99,56.99,56.63,56.73,63000.0,41.7398,41.7398,41.4761,41.5493,63000.0
2012-03-12 09:50:00,56.7,56.76,56.57,56.71,162000.0,41.5274,41.5713,41.4321,41.5347,162000.0
2012-03-12 10:00:00,56.72,56.74,56.52,56.58,156000.0,41.542,41.5567,41.3955,41.4395,156000.0
2012-03-12 10:10:00,56.58,56.7,56.4,56.55,157000.0,41.4395,41.5274,41.3076,41.4175,157000.0
2012-03-12 10:20:00,56.55,56.58,56.42,56.49,111000.0,41.4175,41.4395,41.3223,41.3736,111000.0
2012-03-12 10:30:00,56.47,56.48,56.31,56.32,57400.0,41.3589,41.3662,41.2417,41.249,57400.0
2012-03-12 10:40:00,56.32,56.37,56.26,56.34,46800.0,41.249,41.2857,41.2051,41.2637,46800.0
2012-03-12 10:50:00,56.35,56.54,56.31,56.43,67600.0,41.271,41.4102,41.2417,41.3296,67600.0
2012-03-12 11:00:00,56.43,56.52,56.41,56.42,56600.0,41.3296,41.3955,41.315,41.3223,56600.0
2012-03-12 11:10:00,56.42,56.56,56.39,56.49,49000.0,41.3223,41.4248,41.3003,41.3736,49000.0
2012-03-12 11:20:00,56.51,56.53,56.35,56.37,61000.0,41.3882,41.4029,41.271,41.2857,61000.0
2012-03-12 11:30:00,56.38,56.57,56.37,56.5,71600.0,41.293,41.4321,41.2857,41.3809,71600.0
2012-03-12 11:40:00,56.49,56.52,56.35,56.37,41000.0,41.3736,41.3955,41.271,41.2857,41000.0
2012-03-12 11:50:00,56.36,56.46,56.34,56.41,38400.0,41.2783,41.3516,41.2637,41.315,38400.0
2012-03-12 12:00:00,56.41,56.49,56.34,56.39,40400.0,41.315,41.3736,41.2637,41.3003,40400.0
2012-03-12 12:10:00,56.42,56.47,56.33,56.4,61000.0,41.3223,41.3589,41.2564,41.3076,61000.0
2012-03-12 12:20:00,56.38,56.44,56.34,56.4,81000.0,41.293,41.3369,41.2637,41.3076,81000.0
2012-03-12 12:30:00,56.41,56.48,56.36,56.41,48400.0,41.315,41.3662,41.2783,41.315,48400.0
2012-03-12 12:40:00,56.4,56.46,56.35,56.43,38600.0,41.3076,41.3516,41.271,41.3296,38600.0
2012-03-12 12:50:00,56.43,56.43,56.29,56.42,67800.0,41.3296,41.3296,41.2271,41.3223,67800.0
2012-03-12 13:00:00,56.43,56.43,56.33,56.4,36000.0,41.3296,41.3296,41.2564,41.3076,36000.0
2012-03-12 13:10:00,56.42,56.57,56.41,56.54,47000.0,41.3223,41.4321,41.315,41.4102,47000.0
2012-03-12 13:20:00,56.53,56.63,56.52,56.59,34400.0,41.4029,41.4761,41.3955,41.4468,34400.0
2012-03-12 13:30:00,56.59,56.73,56.58,56.7,20800.0,41.4468,41.5493,41.4395,41.5274,20800.0
2012-03-12 13:40:00,56.69,56.8,56.68,56.7,22800.0,41.52,41.6006,41.5127,41.5274,22800.0
2012-03-12 13:50:00,56.68,56.7,56.59,56.59,55000.0,41.5127,41.5274,41.4468,41.4468,55000.0
2012-03-12 14:00:00,56.57,56.59,56.52,56.54,39200.0,41.4321,41.4468,41.3955,41.4102,39200.0
2012-03-12 14:10:00,56.54,56.68,56.52,56.63,46000.0,41.4102,41.5127,41.3955,41.4761,46000.0
2012-03-12 14:20:00,56.65,56.69,56.58,56.67,24800.0,41.4907,41.52,41.4395,41.5054,24800.0
2012-03-12 14:30:00,56.67,56.68,56.59,56.6,39600.0,41.5054,41.5127,41.4468,41.4541,39600.0
2012-03-12 14:40:00,56.6,56.7,56.54,56.7,54200.0,41.4541,41.5274,41.4102,41.5274,54200.0
2012-03-12 14:50:00,56.7,56.79,56.68,56.76,56800.0,41.5274,41.5933,41.5127,41.5713,56800.0
2012-03-12 15:00:00,56.77,56.83,56.73,56.77,37000.0,41.5786,41.6226,41.5493,41.5786,37000.0
2012-03-12 15:10:00,56.77,56.88,56.74,56.85,29600.0,41.5786,41.6592,41.5567,41.6372,29600.0
2012-03-12 15:20:00,56.86,56.92,56.84,56.85,40400.0,41.6445,41.6885,41.6299,41.6372,40400.0
2012-03-12 15:30:00,56.86,56.86,56.72,56.75,88800.0,41.6445,41.6445,41.542,41.564,88800.0
2012-03-12 15:40:00,56.74,56.86,56.68,56.85,128800.0,41.5567,41.6445,41.5127,41.6372,128800.0
2012-03-12 15:50:00,56.85,56.88,56.78,56.86,202400.0,41.6372,41.6592,41.586,41.6445,202400.0
2012-03-13 09:30:00,56.93,57.23,56.93,57.08,154400.0,41.6958,41.9155,41.6958,41.8057,154400.0
2012-03-13 09:40:00,57.03,57.15,56.63,56.63,110400.0,41.7691,41.8569,41.4761,41.4761,110400.0
2012-03-13 09:50:00,56.63,56.68,56.51,56.67,66800.0,41.4761,41.5127,41.3882,41.5054,66800.0
2012-03-13 10:00:00,56.69,56.93,56.67,56.9,229400.0,41.52,41.6958,41.5054,41.6738,229400.0
2012-03-13 10:10:00,56.92,57.3,56.88,57.27,96200.0,41.6885,41.9668,41.6592,41.9448,96200.0
2012-03-13 10:20:00,57.26,57.47,57.25,57.47,74600.0,41.9375,42.0913,41.9302,42.0913,74600.0
2012-03-13 10:30:00,57.47,57.77,57.44,57.74,149800.0,42.0913,42.311,42.0693,42.2891,149800.0
2012-03-13 10:40:00,57.73,57.73,57.56,57.56,72200.0,42.2817,42.2817,42.1572,42.1572,72200.0
2012-03-13 10:50:00,57.57,57.57,57.38,57.46,77000.0,42.1646,42.1646,42.0254,42.084,77000.0
2012-03-13 11:00:00,57.48,57.55,57.44,57.55,74400.0,42.0986,42.1499,42.0693,42.1499,74400.0
2012-03-13 11:10:00,57.58,57.63,57.44,57.63,234600.0,42.1719,42.2085,42.0693,42.2085,234600.0
2012-03-13 11:20:00,57.63,57.87,57.6,57.83,92200.0,42.2085,42.3843,42.1865,42.355,92200.0
2012-03-13 11:30:00,57.85,57.94,57.76,57.8,89000.0,42.3696,42.4355,42.3037,42.333,89000.0
2012-03-13 11:40:00,57.8,57.9,57.71,57.75,84800.0,42.333,42.4062,42.2671,42.2964,84800.0
2012-03-13 11:50:00,57.75,57.82,57.67,57.76,81000.0,42.2964,42.3477,42.2378,42.3037,81000.0
2012-03-13 12:00:00,57.76,57.84,57.7,57.83,92800.0,42.3037,42.3623,42.2598,42.355,92800.0
2012-03-13 12:10:00,57.83,57.91,57.81,57.89,72600.0,42.355,42.4136,42.3403,42.3989,72600.0
2012-03-13 12:20:00,57.88,58.29,57.88,58.27,174800.0,42.3916,42.6919,42.3916,42.6772,174800.0
2012-03-13 12:30:00,58.27,58.3,58.06,58.07,54000.0,42.6772,42.6992,42.5234,42.5308,54000.0
2012-03-13 12:40:00,58.07,58.14,57.99,58.08,40800.0,42.5308,42.582,42.4722,42.5381,40800.0
2012-03-13 12:50:00,58.07,58.09,58.0,58.05,31000.0,42.5308,42.5454,42.4795,42.5161,31000.0
2012-03-13 13:00:00,58.07,58.1,57.99,58.07,32600.0,42.5308,42.5527,42.4722,42.5308,32600.0
2012-03-13 13:10:00,58.06,58.07,57.85,57.86,33600.0,42.5234,42.5308,42.3696,42.377,33600.0
2012-03-13 13:20:00,57.87,57.87,57.81,57.83,30600.0,42.3843,42.3843,42.3403,42.355,30600.0
2012-03-13 13:30:00,57.82,57.83,57.7,57.7,42600.0,42.3477,42.355,42.2598,42.2598,42600.0
2012-03-13 13:40:00,57.71,57.75,57.7,57.74,21800.0,42.2671,42.2964,42.2598,42.2891,21800.0
2012-03-13 13:50:00,57.74,57.77,57.71,57.74,28800.0,42.2891,42.311,42.2671,42.2891,28800.0
2012-03-13 14:00:00,57.74,57.83,57.74,57.77,102600.0,42.2891,42.355,42.2891,42.311,102600.0
2012-03-13 14:10:00,57.77,57.92,57.71,57.88,99200.0,42.311,42.4209,42.2671,42.3916,99200.0
2012-03-13 14:20:00,57.88,57.93,57.77,57.83,104600.0,42.3916,42.4282,42.311,42.355,104600.0
2012-03-13 14:30:00,57.8,57.95,57.77,57.95,119600.0,42.333,42.4429,42.311,42.4429,119600.0
2012-03-13 14:40:00,57.95,58.01,57.76,57.76,102400.0,42.4429,42.4868,42.3037,42.3037,102400.0
2012-03-13 14:50:00,57.75,57.79,57.66,57.78,77800.0,42.2964,42.3257,42.2305,42.3184,77800.0
2012-03-13 15:00:00,57.77,58.05,57.76,57.99,135200.0,42.311,42.5161,42.3037,42.4722,135200.0
2012-03-13 15:10:00,57.99,58.16,57.99,58.1,134200.0,42.4722,42.5967,42.4722,42.5527,134200.0
2012-03-13 15:20:00,58.1,58.27,58.04,58.16,244800.0,42.5527,42.6772,42.5088,42.5967,244800.0
2012-03-13 15:30:00,58.16,58.24,58.12,58.21,122200.0,42.5967,42.6553,42.5674,42.6333,122200.0
2012-03-13 15:40:00,58.21,58.33,58.19,58.32,222800.0,42.6333,42.7212,42.6186,42.7139,222800.0
2012-03-13 15:50:00,58.32,58.47,58.29,58.42,351800.0,42.7139,42.8237,42.6919,42.7871,351800.0
2012-03-14 09:30:00,58.41,58.43,58.08,58.18,186400.0,42.7798,42.7944,42.5381,42.6113,186400.0
2012-03-14 09:40:00,58.2,58.43,58.13,58.35,85600.0,42.626,42.7944,42.5747,42.7358,85600.0
2012-03-14 09:50:00,58.35,58.48,58.31,58.46,67600.0,42.7358,42.831,42.7065,42.8164,67600.0
2012-03-14 10:00:00,58.46,58.47,58.18,58.27,74600.0,42.8164,42.8237,42.6113,42.6772,74600.0
2012-03-14 10:10:00,58.29,58.3,58.0,58.12,48800.0,42.6919,42.6992,42.4795,42.5674,48800.0
2012-03-14 10:20:00,58.13,58.13,58.01,58.06,55200.0,42.5747,42.5747,42.4868,42.5234,55200.0
2012-03-14 10:30:00,58.07,58.09,58.0,58.05,35400.0,42.5308,42.5454,42.4795,42.5161,35400.0
2012-03-14 10:40:00,58.02,58.19,58.01,58.19,84200.0,42.4941,42.6186,42.4868,42.6186,84200.0
2012-03-14 10:50:00,58.18,58.19,58.05,58.07,59000.0,42.6113,42.6186,42.5161,42.5308,59000.0
2012-03-14 11:00:00,58.07,58.1,58.01,58.01,72000.0,42.5308,42.5527,42.4868,42.4868,72000.0
2012-03-14 11:10:00,58.02,58.08,57.95,58.01,130200.0,42.4941,42.5381,42.4429,42.4868,130200.0
2012-03-14 11:20:00,58.02,58.02,57.95,58.0,62400.0,42.4941,42.4941,42.4429,42.4795,62400.0
2012-03-14 11:30:00,58.0,58.02,57.88,57.95,45000.0,42.4795,42.4941,42.3916,42.4429,45000.0
2012-03-14 11:40:00,57.92,58.02,57.9,57.9,56600.0,42.4209,42.4941,42.4062,42.4062,56600.0
2012-03-14 11:50:00,57.91,57.96,57.9,57.92,46400.0,42.4136,42.4502,42.4062,42.4209,46400.0
2012-03-14 12:00:00,57.94,58.02,57.93,58.0,61800.0,42.4355,42.4941,42.4282,42.4795,61800.0
2012-03-14 12:10:00,58.0,58.03,57.96,57.99,71200.0,42.4795,42.5015,42.4502,42.4722,71200.0
2012-03-14 12:20:00,58.0,58.07,57.99,58.02,92800.0,42.4795,42.5308,42.4722,42.4941,92800.0
2012-03-14 12:30:00,58.01,58.15,57.99,58.15,49000.0,42.4868,42.5893,42.4722,42.5893,49000.0
2012-03-14 12:40:00,58.15,58.16,58.09,58.16,32000.0,42.5893,42.5967,42.5454,42.5967,32000.0
2012-03-14 12:50:00,58.17,58.17,58.05,58.08,43200.0,42.604,42.604,42.5161,42.5381,43200.0
2012-03-14 13:00:00,58.08,58.1,58.02,58.08,105800.0,42.5381,42.5527,42.4941,42.5381,105800.0
2012-03-14 13:10:00,58.07,58.13,58.05,58.13,57800.0,42.5308,42.5747,42.5161,42.5747,57800.0
2012-03-14 13:20:00,58.13,58.15,58.07,58.1,33200.0,42.5747,42.5893,42.5308,42.5527,33200.0
2012-03-14 13:30:00,58.09,58.11,57.95,57.96,43200.0,42.5454,42.5601,42.4429,42.4502,43200.0
2012-03-14 13:40:00,57.96,57.99,57.77,57.78,54800.0,42.4502,42.4722,42.311,42.3184,54800.0
2012-03-14 13:50:00,57.77,57.83,57.74,57.75,44000.0,42.311,42.355,42.2891,42.2964,44000.0
2012-03-14 14:00:00,57.75,57.85,57.7,57.74,77600.0,42.2964,42.3696,42.2598,42.2891,77600.0
2012-03-14 14:10:00,57.75,57.75,57.35,57.49,164600.0,42.2964,42.2964,42.0034,42.106,164600.0
2012-03-14 14:20:00,57.47,57.47,57.41,57.46,33600.0,42.0913,42.0913,42.0474,42.084,33600.0
2012-03-14 14:30:00,57.47,57.58,57.43,57.5,64600.0,42.0913,42.1719,42.062,42.1133,64600.0
2012-03-14 14:40:00,57.5,57.56,57.45,57.46,35400.0,42.1133,42.1572,42.0767,42.084,35400.0
2012-03-14 14:50:00,57.48,57.5,57.36,57.37,64800.0,42.0986,42.1133,42.0107,42.0181,64800.0
2012-03-14 15:00:00,57.37,57.38,57.25,57.25,71200.0,42.0181,42.0254,41.9302,41.9302,71200.0
2012-03-14 15:10:00,57.26,57.27,57.04,57.06,68600.0,41.9375,41.9448,41.7764,41.791,68600.0
2012-03-14 15:20:00,57.08,57.3,57.07,57.27,121400.0,41.8057,41.9668,41.7984,41.9448,121400.0
2012-03-14 15:30:00,57.27,57.35,57.17,57.18,167800.0,41.9448,42.0034,41.8716,41.8789,167800.0
2012-03-14 15:40:00,57.19,57.24,57.12,57.2,219600.0,41.8862,41.9229,41.835,41.8936,219600.0
2012-03-14 15:50:00,57.2,57.34,57.2,57.34,250400.0,41.8936,41.9961,41.8936,41.9961,250400.0
2012-03-15 09:30:00,57.42,57.85,57.41,57.71,405200.0,42.0547,42.3696,42.0474,42.2671,405200.0
2012-03-15 09:40:00,57.73,57.77,57.3,57.34,120800.0,42.2817,42.311,41.9668,41.9961,120800.0
2012-03-15 09:50:00,57.31,57.55,57.31,57.49,55600.0,41.9741,42.1499,41.9741,42.106,55600.0
2012-03-15 10:00:00,57.58,57.59,57.38,57.55,52200.0,42.1719,42.1792,42.0254,42.1499,52200.0
2012-03-15 10:10:00,57.56,57.8,57.48,57.78,49800.0,42.1572,42.333,42.0986,42.3184,49800.0
2012-03-15 10:20:00,57.82,57.88,57.58,57.68,51200.0,42.3477,42.3916,42.1719,42.2451,51200.0
2012-03-15 10:30:00,57.69,57.99,57.68,57.94,66600.0,42.2524,42.4722,42.2451,42.4355,66600.0
2012-03-15 10:40:00,57.95,58.13,57.91,57.99,52200.0,42.4429,42.5747,42.4136,42.4722,52200.0
2012-03-15 10:50:00,57.96,58.0,57.85,57.85,73400.0,42.4502,42.4795,42.3696,42.3696,73400.0
2012-03-15 11:00:00,57.88,57.9,57.74,57.76,87800.0,42.3916,42.4062,42.2891,42.3037,87800.0
2012-03-15 11:10:00,57.76,57.79,57.66,57.76,271600.0,42.3037,42.3257,42.2305,42.3037,271600.0
2012-03-15 11:20:00,57.74,57.88,57.6,57.6,360200.0,42.2891,42.3916,42.1865,42.1865,360200.0
2012-03-15 11:30:00,57.6,57.67,57.03,57.07,161600.0,42.1865,42.2378,41.7691,41.7984,161600.0
2012-03-15 11:40:00,57.09,57.2,57.02,57.12,74800.0,41.813,41.8936,41.7617,41.835,74800.0
2012-03-15 11:50:00,57.12,57.26,57.1,57.19,30400.0,41.835,41.9375,41.8203,41.8862,30400.0
2012-03-15 12:00:00,57.18,57.58,57.18,57.58,62000.0,41.8789,42.1719,41.8789,42.1719,62000.0
2012-03-15 12:10:00,57.58,57.67,57.51,57.67,42200.0,42.1719,42.2378,42.1206,42.2378,42200.0
2012-03-15 12:20:00,57.67,57.85,57.66,57.69,53200.0,42.2378,42.3696,42.2305,42.2524,53200.0
2012-03-15 12:30:00,57.69,57.69,57.62,57.65,15600.0,42.2524,42.2524,42.2012,42.2231,15600.0
2012-03-15 12:40:00,57.66,57.85,57.66,57.8,31400.0,42.2305,42.3696,42.2305,42.333,31400.0
2012-03-15 12:50:00,57.77,57.77,57.66,57.73,19000.0,42.311,42.311,42.2305,42.2817,19000.0
2012-03-15 13:00:00,57.75,57.9,57.74,57.87,26800.0,42.2964,42.4062,42.2891,42.3843,26800.0
2012-03-15 13:10:00,57.87,57.92,57.8,57.81,18600.0,42.3843,42.4209,42.333,42.3403,18600.0
2012-03-15 13:20:00,57.81,57.88,57.81,57.84,25600.0,42.3403,42.3916,42.3403,42.3623,25600.0
2012-03-15 13:30:00,57.83,57.84,57.72,57.77,53800.0,42.355,42.3623,42.2744,42.311,53800.0
2012-03-15 13:40:00,57.79,57.82,57.73,57.77,61800.0,42.3257,42.3477,42.2817,42.311,61800.0
2012-03-15 13:50:00,57.77,57.77,57.66,57.69,28200.0,42.311,42.311,42.2305,42.2524,28200.0
2012-03-15 14:00:00,57.69,57.8,57.65,57.78,40800.0,42.2524,42.333,42.2231,42.3184,40800.0
2012-03-15 14:10:00,57.77,57.79,57.68,57.75,70400.0,42.311,42.3257,42.2451,42.2964,70400.0
2012-03-15 14:20:00,57.74,57.8,57.73,57.74,49200.0,42.2891,42.333,42.2817,42.2891,49200.0
2012-03-15 14:30:00,57.74,57.84,57.68,57.77,59600.0,42.2891,42.3623,42.2451,42.311,59600.0
2012-03-15 14:40:00,57.77,57.84,57.76,57.84,31400.0,42.311,42.3623,42.3037,42.3623,31400.0
2012-03-15 14:50:00,57.83,57.88,57.8,57.85,50800.0,42.355,42.3916,42.333,42.3696,50800.0
2012-03-15 15:00:00,57.86,57.87,57.7,57.71,79600.0,42.377,42.3843,42.2598,42.2671,79600.0
2012-03-15 15:10:00,57.71,57.74,57.65,57.7,70200.0,42.2671,42.2891,42.2231,42.2598,70200.0
2012-03-15 15:20:00,57.7,57.7,57.6,57.6,105000.0,42.2598,42.2598,42.1865,42.1865,105000.0
2012-03-15 15:30:00,57.6,57.72,57.6,57.64,136800.0,42.1865,42.2744,42.1865,42.2158,136800.0
2012-03-15 15:40:00,57.63,57.75,57.63,57.73,162600.0,42.2085,42.2964,42.2085,42.2817,162600.0
2012-03-15 15:50:00,57.73,57.88,57.72,57.81,383000.0,42.2817,42.3916,42.2744,42.3403,383000.0
2012-03-16 09:30:00,58.18,58.46,57.9,58.46,811600.0,42.6113,42.8164,42.4062,42.8164,811600.0
2012-03-16 09:40:00,58.46,58.6,58.2,58.48,249400.0,42.8164,42.9189,42.626,42.831,249400.0
2012-03-16 09:50:00,58.48,58.63,58.27,58.35,223200.0,42.831,42.9409,42.6772,42.7358,223200.0
2012-03-16 10:00:00,58.32,58.43,58.2,58.28,232600.0,42.7139,42.7944,42.626,42.6846,232600.0
2012-03-16 10:10:00,58.29,58.31,58.09,58.21,260600.0,42.6919,42.7065,42.5454,42.6333,260600.0
2012-03-16 10:20:00,58.21,58.27,58.04,58.23,104000.0,42.6333,42.6772,42.5088,42.6479,104000.0
2012-03-16 10:30:00,58.23,58.4,58.2,58.34,74000.0,42.6479,42.7724,42.626,42.7285,74000.0
2012-03-16 10:40:00,58.32,58.38,58.27,58.31,68000.0,42.7139,42.7578,42.6772,42.7065,68000.0
2012-03-16 10:50:00,58.3,58.3,58.2,58.27,35800.0,42.6992,42.6992,42.626,42.6772,35800.0
2012-03-16 11:00:00,58.28,58.38,58.19,58.35,42800.0,42.6846,42.7578,42.6186,42.7358,42800.0
2012-03-16 11:10:00,58.35,58.39,58.31,58.34,53600.0,42.7358,42.7651,42.7065,42.7285,53600.0
2012-03-16 11:20:00,58.33,58.34,58.24,58.26,38400.0,42.7212,42.7285,42.6553,42.6699,38400.0
2012-03-16 11:30:00,58.25,58.4,58.24,58.3,61600.0,42.6626,42.7724,42.6553,42.6992,61600.0
2012-03-16 11:40:00,58.3,58.35,58.25,58.35,39400.0,42.6992,42.7358,42.6626,42.7358,39400.0
2012-03-16 11:50:00,58.35,58.39,58.3,58.37,56000.0,42.7358,42.7651,42.6992,42.7505,56000.0
2012-03-16 12:00:00,58.37,58.53,58.33,58.52,101200.0,42.7505,42.8677,42.7212,42.8603,101200.0
2012-03-16 12:10:00,58.52,58.9,58.5,58.88,228600.0,42.8603,43.1387,42.8457,43.124,228600.0
2012-03-16 12:20:00,58.88,58.91,58.7,58.84,71400.0,43.124,43.146,42.9922,43.0947,71400.0
2012-03-16 12:30:00,58.84,58.86,58.68,58.81,55200.0,43.0947,43.1094,42.9775,43.0727,55200.0
2012-03-16 12:40:00,58.81,58.94,58.8,58.87,39200.0,43.0727,43.1679,43.0654,43.1167,39200.0
2012-03-16 12:50:00,58.87,58.88,58.73,58.84,54000.0,43.1167,43.124,43.0141,43.0947,54000.0
2012-03-16 13:00:00,58.82,58.82,58.7,58.7,34600.0,43.0801,43.0801,42.9922,42.9922,34600.0
2012-03-16 13:10:00,58.7,58.77,58.66,58.72,48200.0,42.9922,43.0434,42.9629,43.0068,48200.0
2012-03-16 13:20:00,58.7,58.71,58.55,58.66,102000.0,42.9922,42.9995,42.8823,42.9629,102000.0
2012-03-16 13:30:00,58.66,58.71,58.62,58.7,29000.0,42.9629,42.9995,42.9336,42.9922,29000.0
2012-03-16 13:40:00,58.7,58.7,58.57,58.62,52600.0,42.9922,42.9922,42.897,42.9336,52600.0
2012-03-16 13:50:00,58.62,58.65,58.56,58.62,57600.0,42.9336,42.9556,42.8896,42.9336,57600.0
2012-03-16 14:00:00,58.61,58.65,58.56,58.63,58600.0,42.9263,42.9556,42.8896,42.9409,58600.0
2012-03-16 14:10:00,58.62,58.72,58.6,58.71,88800.0,42.9336,43.0068,42.9189,42.9995,88800.0
2012-03-16 14:20:00,58.71,58.78,58.63,58.77,123800.0,42.9995,43.0508,42.9409,43.0434,123800.0
2012-03-16 14:30:00,58.77,58.78,58.59,58.71,120400.0,43.0434,43.0508,42.9116,42.9995,120400.0
2012-03-16 14:40:00,58.7,58.73,58.63,58.71,70800.0,42.9922,43.0141,42.9409,42.9995,70800.0
2012-03-16 14:50:00,58.7,58.74,58.63,58.71,86400.0,42.9922,43.0215,42.9409,42.9995,86400.0
2012-03-16 15:00:00,58.71,58.73,58.57,58.7,148000.0,42.9995,43.0141,42.897,42.9922,148000.0
2012-03-16 15:10:00,58.69,58.7,58.42,58.47,107200.0,42.9848,42.9922,42.7871,42.8237,107200.0
2012-03-16 15:20:00,58.46,58.55,58.4,58.42,96200.0,42.8164,42.8823,42.7724,42.7871,96200.0
2012-03-16 15:30:00,58.43,58.43,58.27,58.29,165200.0,42.7944,42.7944,42.6772,42.6919,165200.0
2012-03-16 15:40:00,58.29,58.49,58.29,58.47,163000.0,42.6919,42.8384,42.6919,42.8237,163000.0
2012-03-16 15:50:00,58.47,58.49,58.37,58.4,313400.0,42.8237,42.8384,42.7505,42.7724,313400.0
2012-03-19 09:30:00,58.33,58.65,58.3,58.65,363200.0,42.7212,42.9556,42.6992,42.9556,363200.0
2012-03-19 09:40:00,58.6,58.71,58.51,58.52,76800.0,42.9189,42.9995,42.853,42.8603,76800.0
2012-03-19 09:50:00,58.52,58.55,58.38,58.44,89800.0,42.8603,42.8823,42.7578,42.8017,89800.0
2012-03-19 10:00:00,58.43,58.54,58.09,58.13,130400.0,42.7944,42.875,42.5454,42.5747,130400.0
2012-03-19 10:10:00,58.08,58.32,58.06,58.32,47800.0,42.5381,42.7139,42.5234,42.7139,47800.0
2012-03-19 10:20:00,58.28,58.32,58.12,58.14,41400.0,42.6846,42.7139,42.5674,42.582,41400.0
2012-03-19 10:30:00,58.14,58.24,58.06,58.14,55000.0,42.582,42.6553,42.5234,42.582,55000.0
2012-03-19 10:40:00,58.17,58.46,58.12,58.41,46200.0,42.604,42.8164,42.5674,42.7798,46200.0
2012-03-19 10:50:00,58.44,58.46,58.38,58.45,35400.0,42.8017,42.8164,42.7578,42.8091,35400.0
2012-03-19 11:00:00,58.46,58.46,58.32,58.41,72400.0,42.8164,42.8164,42.7139,42.7798,72400.0
2012-03-19 11:10:00,58.43,58.43,58.33,58.42,40600.0,42.7944,42.7944,42.7212,42.7871,40600.0
2012-03-19 11:20:00,58.42,58.52,58.38,58.42,24600.0,42.7871,42.8603,42.7578,42.7871,24600.0
2012-03-19 11:30:00,58.47,58.47,58.37,58.42,37800.0,42.8237,42.8237,42.7505,42.7871,37800.0
2012-03-19 11:40:00,58.38,58.49,58.38,58.4,36400.0,42.7578,42.8384,42.7578,42.7724,36400.0
2012-03-19 11:50:00,58.4,58.42,58.27,58.27,26600.0,42.7724,42.7871,42.6772,42.6772,26600.0
2012-03-19 12:00:00,58.29,58.45,58.28,58.45,45400.0,42.6919,42.8091,42.6846,42.8091,45400.0
2012-03-19 12:10:00,58.46,58.51,58.4,58.47,28200.0,42.8164,42.853,42.7724,42.8237,28200.0
2012-03-19 12:20:00,58.49,58.52,58.46,58.52,17800.0,42.8384,42.8603,42.8164,42.8603,17800.0
2012-03-19 12:30:00,58.52,58.52,58.42,58.52,77400.0,42.8603,42.8603,42.7871,42.8603,77400.0
2012-03-19 12:40:00,58.51,58.63,58.49,58.56,60800.0,42.853,42.9409,42.8384,42.8896,60800.0
2012-03-19 12:50:00,58.6,58.6,58.49,58.5,60800.0,42.9189,42.9189,42.8384,42.8457,60800.0
2012-03-19 13:00:00,58.51,58.56,58.43,58.54,38400.0,42.853,42.8896,42.7944,42.875,38400.0
2012-03-19 13:10:00,58.54,58.71,58.52,58.71,54400.0,42.875,42.9995,42.8603,42.9995,54400.0
2012-03-19 13:20:00,58.71,58.77,58.63,58.73,63600.0,42.9995,43.0434,42.9409,43.0141,63600.0
2012-03-19 13:30:00,58.75,58.75,58.56,58.65,85000.0,43.0288,43.0288,42.8896,42.9556,85000.0
2012-03-19 13:40:00,58.63,58.66,58.55,58.64,35800.0,42.9409,42.9629,42.8823,42.9482,35800.0
2012-03-19 13:50:00,58.64,58.69,58.61,58.61,29600.0,42.9482,42.9848,42.9263,42.9263,29600.0
2012-03-19 14:00:00,58.65,58.7,58.54,58.66,154800.0,42.9556,42.9922,42.875,42.9629,154800.0
2012-03-19 14:10:00,58.67,58.82,58.67,58.8,73200.0,42.9702,43.0801,42.9702,43.0654,73200.0
2012-03-19 14:20:00,58.82,58.92,58.71,58.77,138600.0,43.0801,43.1533,42.9995,43.0434,138600.0
2012-03-19 14:30:00,58.77,58.9,58.71,58.85,106200.0,43.0434,43.1387,42.9995,43.102,106200.0
2012-03-19 14:40:00,58.86,58.94,58.76,58.94,140000.0,43.1094,43.1679,43.0361,43.1679,140000.0
2012-03-19 14:50:00,58.94,58.99,58.74,58.8,162200.0,43.1679,43.2046,43.0215,43.0654,162200.0
2012-03-19 15:00:00,58.81,58.92,58.67,58.74,133800.0,43.0727,43.1533,42.9702,43.0215,133800.0
2012-03-19 15:10:00,58.75,58.87,58.7,58.87,79400.0,43.0288,43.1167,42.9922,43.1167,79400.0
2012-03-19 15:20:00,58.87,58.9,58.72,58.79,102800.0,43.1167,43.1387,43.0068,43.0581,102800.0
2012-03-19 15:30:00,58.77,58.88,58.77,58.85,95000.0,43.0434,43.124,43.0434,43.102,95000.0
2012-03-19 15:40:00,58.85,58.85,58.67,58.68,105800.0,43.102,43.102,42.9702,42.9775,105800.0
2012-03-19 15:50:00,58.68,58.71,58.65,58.7,150800.0,42.9775,42.9995,42.9556,42.9922,150800.0
2012-03-20 09:30:00,58.07,58.07,57.56,57.94,496600.0,42.5308,42.5308,42.1572,42.4355,496600.0
2012-03-20 09:40:00,57.94,58.06,57.5,57.77,62400.0,42.4355,42.5234,42.1133,42.311,62400.0
2012-03-20 09:50:00,57.76,57.83,57.68,57.69,79800.0,42.3037,42.355,42.2451,42.2524,79800.0
2012-03-20 10:00:00,57.74,57.79,57.6,57.69,157000.0,42.2891,42.3257,42.1865,42.2524,157000.0
2012-03-20 10:10:00,57.71,57.78,57.64,57.78,86000.0,42.2671,42.3184,42.2158,42.3184,86000.0
2012-03-20 10:20:00,57.77,57.85,57.66,57.7,105000.0,42.311,42.3696,42.2305,42.2598,105000.0
2012-03-20 10:30:00,57.72,57.77,57.55,57.57,88000.0,42.2744,42.311,42.1499,42.1646,88000.0
2012-03-20 10:40:00,57.57,57.6,57.47,57.52,41400.0,42.1646,42.1865,42.0913,42.1279,41400.0
2012-03-20 10:50:00,57.54,57.56,57.46,57.51,93600.0,42.1426,42.1572,42.084,42.1206,93600.0
2012-03-20 11:00:00,57.51,57.63,57.48,57.54,45200.0,42.1206,42.2085,42.0986,42.1426,45200.0
2012-03-20 11:10:00,57.53,57.57,57.49,57.52,39400.0,42.1353,42.1646,42.106,42.1279,39400.0
2012-03-20 11:20:00,57.52,57.66,57.52,57.62,41400.0,42.1279,42.2305,42.1279,42.2012,41400.0
2012-03-20 11:30:00,57.61,57.65,57.43,57.45,73800.0,42.1938,42.2231,42.062,42.0767,73800.0
2012-03-20 11:40:00,57.45,57.46,57.33,57.36,52800.0,42.0767,42.084,41.9888,42.0107,52800.0
2012-03-20 11:50:00,57.37,57.45,57.32,57.43,46400.0,42.0181,42.0767,41.9815,42.062,46400.0
2012-03-20 12:00:00,57.43,57.45,57.35,57.41,55600.0,42.062,42.0767,42.0034,42.0474,55600.0
2012-03-20 12:10:00,57.4,57.4,57.25,57.32,80200.0,42.04,42.04,41.9302,41.9815,80200.0
2012-03-20 12:20:00,57.34,57.35,57.3,57.32,38200.0,41.9961,42.0034,41.9668,41.9815,38200.0
2012-03-20 12:30:00,57.33,57.4,57.33,57.4,28000.0,41.9888,42.04,41.9888,42.04,28000.0
2012-03-20 12:40:00,57.4,57.44,57.32,57.35,39200.0,42.04,42.0693,41.9815,42.0034,39200.0
2012-03-20 12:50:00,57.35,57.4,57.35,57.37,25200.0,42.0034,42.04,42.0034,42.0181,25200.0
2012-03-20 13:00:00,57.37,57.42,57.36,57.41,36200.0,42.0181,42.0547,42.0107,42.0474,36200.0
2012-03-20 13:10:00,57.41,57.42,57.31,57.33,41600.0,42.0474,42.0547,41.9741,41.9888,41600.0
2012-03-20 13:20:00,57.34,57.35,57.24,57.27,48000.0,41.9961,42.0034,41.9229,41.9448,48000.0
2012-03-20 13:30:00,57.27,57.28,57.08,57.1,67800.0,41.9448,41.9522,41.8057,41.8203,67800.0
2012-03-20 13:40:00,57.12,57.23,57.12,57.19,46400.0,41.835,41.9155,41.835,41.8862,46400.0
2012-03-20 13:50:00,57.19,57.22,57.15,57.15,25000.0,41.8862,41.9082,41.8569,41.8569,25000.0
2012-03-20 14:00:00,57.19,57.24,57.17,57.23,29200.0,41.8862,41.9229,41.8716,41.9155,29200.0
2012-03-20 14:10:00,57.23,57.4,57.22,57.35,76000.0,41.9155,42.04,41.9082,42.0034,76000.0
2012-03-20 14:20:00,57.34,57.38,57.24,57.31,150600.0,41.9961,42.0254,41.9229,41.9741,150600.0
2012-03-20 14:30:00,57.32,57.35,57.22,57.28,120200.0,41.9815,42.0034,41.9082,41.9522,120200.0
2012-03-20 14:40:00,57.27,57.43,57.27,57.38,51000.0,41.9448,42.062,41.9448,42.0254,51000.0
2012-03-20 14:50:00,57.38,57.42,57.35,57.4,26400.0,42.0254,42.0547,42.0034,42.04,26400.0
2012-03-20 15:00:00,57.4,57.5,57.4,57.47,54200.0,42.04,42.1133,42.04,42.0913,54200.0
2012-03-20 15:10:00,57.47,57.48,57.4,57.42,52400.0,42.0913,42.0986,42.04,42.0547,52400.0
2012-03-20 15:20:00,57.42,57.43,57.32,57.37,99800.0,42.0547,42.062,41.9815,42.0181,99800.0
2012-03-20 15:30:00,57.37,57.44,57.33,57.37,161000.0,42.0181,42.0693,41.9888,42.0181,161000.0
2012-03-20 15:40:00,57.38,57.45,57.35,57.43,186200.0,42.0254,42.0767,42.0034,42.062,186200.0
2012-03-20 15:50:00,57.42,57.42,57.32,57.37,214600.0,42.0547,42.0547,41.9815,42.0181,214600.0
2012-03-21 09:30:00,57.35,57.55,57.25,57.25,332000.0,42.0034,42.1499,41.9302,41.9302,332000.0
2012-03-21 09:40:00,57.25,57.29,57.05,57.12,112200.0,41.9302,41.9595,41.7837,41.835,112200.0
2012-03-21 09:50:00,57.13,57.13,56.85,56.91,67200.0,41.8423,41.8423,41.6372,41.6812,67200.0
2012-03-21 10:00:00,56.89,56.9,56.54,56.7,74600.0,41.6665,41.6738,41.4102,41.5274,74600.0
2012-03-21 10:10:00,56.68,56.88,56.64,56.73,70400.0,41.5127,41.6592,41.4834,41.5493,70400.0
2012-03-21 10:20:00,56.75,56.88,56.73,56.74,75200.0,41.564,41.6592,41.5493,41.5567,75200.0
2012-03-21 10:30:00,56.76,56.9,56.74,56.84,67200.0,41.5713,41.6738,41.5567,41.6299,67200.0
2012-03-21 10:40:00,56.85,56.86,56.71,56.77,40800.0,41.6372,41.6445,41.5347,41.5786,40800.0
2012-03-21 10:50:00,56.79,56.81,56.6,56.69,38400.0,41.5933,41.6079,41.4541,41.52,38400.0
2012-03-21 11:00:00,56.66,56.75,56.59,56.75,45400.0,41.4981,41.564,41.4468,41.564,45400.0
2012-03-21 11:10:00,56.76,56.76,56.58,56.6,37000.0,41.5713,41.5713,41.4395,41.4541,37000.0
2012-03-21 11:20:00,56.59,56.65,56.55,56.6,34600.0,41.4468,41.4907,41.4175,41.4541,34600.0
2012-03-21 11:30:00,56.61,56.8,56.61,56.76,81800.0,41.4614,41.6006,41.4614,41.5713,81800.0
2012-03-21 11:40:00,56.76,56.77,56.7,56.7,43200.0,41.5713,41.5786,41.5274,41.5274,43200.0
2012-03-21 11:50:00,56.7,56.87,56.68,56.83,51600.0,41.5274,41.6519,41.5127,41.6226,51600.0
2012-03-21 12:00:00,56.83,56.98,56.81,56.97,52000.0,41.6226,41.7324,41.6079,41.7251,52000.0
2012-03-21 12:10:00,56.98,57.14,56.96,57.13,93000.0,41.7324,41.8496,41.7178,41.8423,93000.0
2012-03-21 12:20:00,57.13,57.16,57.08,57.1,45600.0,41.8423,41.8643,41.8057,41.8203,45600.0
2012-03-21 12:30:00,57.07,57.13,57.07,57.13,26200.0,41.7984,41.8423,41.7984,41.8423,26200.0
2012-03-21 12:40:00,57.13,57.15,57.04,57.06,28200.0,41.8423,41.8569,41.7764,41.791,28200.0
2012-03-21 12:50:00,57.07,57.07,57.02,57.04,11400.0,41.7984,41.7984,41.7617,41.7764,11400.0
2012-03-21 13:00:00,57.04,57.04,56.95,56.97,21400.0,41.7764,41.7764,41.7105,41.7251,21400.0
2012-03-21 13:10:00,56.99,56.99,56.89,56.91,23400.0,41.7398,41.7398,41.6665,41.6812,23400.0
2012-03-21 13:20:00,56.92,56.97,56.91,56.97,16400.0,41.6885,41.7251,41.6812,41.7251,16400.0
2012-03-21 13:30:00,56.98,57.02,56.93,56.98,70800.0,41.7324,41.7617,41.6958,41.7324,70800.0
2012-03-21 13:40:00,56.97,57.02,56.93,57.02,55000.0,41.7251,41.7617,41.6958,41.7617,55000.0
2012-03-21 13:50:00,57.02,57.08,56.98,57.0,43000.0,41.7617,41.8057,41.7324,41.7471,43000.0
2012-03-21 14:00:00,57.0,57.04,56.9,56.95,70400.0,41.7471,41.7764,41.6738,41.7105,70400.0
2012-03-21 14:10:00,56.95,57.0,56.9,56.96,73400.0,41.7105,41.7471,41.6738,41.7178,73400.0
2012-03-21 14:20:00,56.96,57.0,56.91,56.97,46400.0,41.7178,41.7471,41.6812,41.7251,46400.0
2012-03-21 14:30:00,56.97,57.05,56.96,57.05,89600.0,41.7251,41.7837,41.7178,41.7837,89600.0
2012-03-21 14:40:00,57.04,57.06,56.99,57.0,131200.0,41.7764,41.791,41.7398,41.7471,131200.0
2012-03-21 14:50:00,56.99,57.03,56.89,57.03,238400.0,41.7398,41.7691,41.6665,41.7691,238400.0
2012-03-21 15:00:00,57.03,57.13,57.0,57.1,66400.0,41.7691,41.8423,41.7471,41.8203,66400.0
2012-03-21 15:10:00,57.1,57.13,57.05,57.1,57000.0,41.8203,41.8423,41.7837,41.8203,57000.0
2012-03-21 15:20:00,57.11,57.11,56.98,56.99,53800.0,41.8276,41.8276,41.7324,41.7398,53800.0
2012-03-21 15:30:00,56.99,57.08,56.98,57.0,121600.0,41.7398,41.8057,41.7324,41.7471,121600.0
2012-03-21 15:40:00,57.01,57.12,56.94,57.1,139600.0,41.7544,41.835,41.7031,41.8203,139600.0
2012-03-21 15:50:00,57.08,57.08,56.9,56.91,269000.0,41.8057,41.8057,41.6738,41.6812,269000.0
2012-03-22 09:30:00,56.18,56.57,56.0,56.49,446800.0,41.1465,41.4321,41.0147,41.3736,446800.0
2012-03-22 09:40:00,56.52,56.56,56.1,56.15,253400.0,41.3955,41.4248,41.0879,41.1245,253400.0
2012-03-22 09:50:00,56.17,56.17,55.78,55.79,104600.0,41.1392,41.1392,40.8535,40.8609,104600.0
2012-03-22 10:00:00,55.81,55.91,55.57,55.59,155600.0,40.8755,40.9488,40.6997,40.7144,155600.0
2012-03-22 10:10:00,55.56,55.74,55.43,55.56,280200.0,40.6924,40.8243,40.5972,40.6924,280200.0
2012-03-22 10:20:00,55.58,55.63,55.47,55.49,58800.0,40.7071,40.7437,40.6265,40.6412,58800.0
2012-03-22 10:30:00,55.48,55.49,55.21,55.24,185400.0,40.6338,40.6412,40.4361,40.458,185400.0
2012-03-22 10:40:00,55.23,55.44,55.22,55.33,61400.0,40.4507,40.6045,40.4434,40.524,61400.0
2012-03-22 10:50:00,55.32,55.34,55.24,55.32,32000.0,40.5166,40.5313,40.458,40.5166,32000.0
2012-03-22 11:00:00,55.32,55.35,55.17,55.18,34400.0,40.5166,40.5386,40.4068,40.4141,34400.0
2012-03-22 11:10:00,55.17,55.34,55.17,55.31,34000.0,40.4068,40.5313,40.4068,40.5093,34000.0
2012-03-22 11:20:00,55.32,55.54,55.31,55.49,45000.0,40.5166,40.6778,40.5093,40.6412,45000.0
2012-03-22 11:30:00,55.49,55.54,55.45,55.53,31800.0,40.6412,40.6778,40.6119,40.6704,31800.0
2012-03-22 11:40:00,55.52,55.53,55.35,55.35,29600.0,40.6631,40.6704,40.5386,40.5386,29600.0
2012-03-22 11:50:00,55.36,55.42,55.35,55.38,37200.0,40.5459,40.5899,40.5386,40.5606,37200.0
2012-03-22 12:00:00,55.37,55.54,55.37,55.38,45400.0,40.5533,40.6778,40.5533,40.5606,45400.0
2012-03-22 12:10:00,55.4,55.45,55.36,55.38,27600.0,40.5752,40.6119,40.5459,40.5606,27600.0
2012-03-22 12:20:00,55.38,55.42,55.34,55.35,30600.0,40.5606,40.5899,40.5313,40.5386,30600.0
2012-03-22 12:30:00,55.35,55.39,55.31,55.31,38000.0,40.5386,40.5679,40.5093,40.5093,38000.0
2012-03-22 12:40:00,55.31,55.34,55.21,55.22,26000.0,40.5093,40.5313,40.4361,40.4434,26000.0
2012-03-22 12:50:00,55.23,55.31,55.19,55.3,29400.0,40.4507,40.5093,40.4214,40.502,29400.0
2012-03-22 13:00:00,55.31,55.32,55.24,55.25,26400.0,40.5093,40.5166,40.458,40.4654,26400.0
2012-03-22 13:10:00,55.25,55.29,55.24,55.29,31600.0,40.4654,40.4947,40.458,40.4947,31600.0
2012-03-22 13:20:00,55.28,55.38,55.27,55.37,63200.0,40.4873,40.5606,40.48,40.5533,63200.0
2012-03-22 13:30:00,55.37,55.45,55.36,55.38,63400.0,40.5533,40.6119,40.5459,40.5606,63400.0
2012-03-22 13:40:00,55.38,55.43,55.38,55.4,44800.0,40.5606,40.5972,40.5606,40.5752,44800.0
2012-03-22 13:50:00,55.4,55.43,55.36,55.39,39600.0,40.5752,40.5972,40.5459,40.5679,39600.0
2012-03-22 14:00:00,55.4,55.45,55.35,55.45,71400.0,40.5752,40.6119,40.5386,40.6119,71400.0
2012-03-22 14:10:00,55.46,55.48,55.38,55.38,31800.0,40.6192,40.6338,40.5606,40.5606,31800.0
2012-03-22 14:20:00,55.38,55.44,55.34,55.43,55800.0,40.5606,40.6045,40.5313,40.5972,55800.0
2012-03-22 14:30:00,55.42,55.45,55.32,55.35,31400.0,40.5899,40.6119,40.5166,40.5386,31400.0
2012-03-22 14:40:00,55.35,55.35,55.24,55.27,37400.0,40.5386,40.5386,40.458,40.48,37400.0
2012-03-22 14:50:00,55.26,55.28,55.15,55.15,72200.0,40.4727,40.4873,40.3921,40.3921,72200.0
2012-03-22 15:00:00,55.16,55.19,55.04,55.04,199000.0,40.3995,40.4214,40.3116,40.3116,199000.0
2012-03-22 15:10:00,55.04,55.07,54.96,54.98,155400.0,40.3116,40.3335,40.253,40.2676,155400.0
2012-03-22 15:20:00,54.98,55.05,54.93,54.98,200400.0,40.2676,40.3189,40.231,40.2676,200400.0
2012-03-22 15:30:00,54.98,55.1,54.95,55.09,308400.0,40.2676,40.3555,40.2457,40.3482,308400.0
2012-03-22 15:40:00,55.09,55.27,55.09,55.24,327000.0,40.3482,40.48,40.3482,40.458,327000.0
2012-03-22 15:50:00,55.23,55.24,55.15,55.18,416200.0,40.4507,40.458,40.3921,40.4141,416200.0
2012-03-23 09:30:00,55.24,55.5,55.08,55.33,412800.0,40.458,40.6485,40.3409,40.524,412800.0
2012-03-23 09:40:00,55.33,55.45,55.16,55.42,299600.0,40.524,40.6119,40.3995,40.5899,299600.0
2012-03-23 09:50:00,55.44,55.81,55.4,55.76,257200.0,40.6045,40.8755,40.5752,40.8389,257200.0
2012-03-23 10:00:00,55.71,55.79,55.53,55.57,100400.0,40.8023,40.8609,40.6704,40.6997,100400.0
2012-03-23 10:10:00,55.57,55.72,55.4,55.6,90000.0,40.6997,40.8096,40.5752,40.7217,90000.0
2012-03-23 10:20:00,55.6,55.88,55.58,55.82,82800.0,40.7217,40.9268,40.7071,40.8828,82800.0
2012-03-23 10:30:00,55.82,55.98,55.82,55.94,107600.0,40.8828,41.0,40.8828,40.9707,107600.0
2012-03-23 10:40:00,55.95,56.08,55.92,56.05,59800.0,40.9781,41.0733,40.9561,41.0513,59800.0
2012-03-23 10:50:00,56.05,56.13,55.99,56.03,77600.0,41.0513,41.1099,41.0074,41.0366,77600.0
2012-03-23 11:00:00,56.03,56.11,56.01,56.05,50600.0,41.0366,41.0952,41.022,41.0513,50600.0
2012-03-23 11:10:00,56.03,56.22,55.98,56.13,85800.0,41.0366,41.1758,41.0,41.1099,85800.0
2012-03-23 11:20:00,56.13,56.23,56.09,56.21,64600.0,41.1099,41.1831,41.0806,41.1685,64600.0
2012-03-23 11:30:00,56.2,56.27,56.09,56.13,98200.0,41.1612,41.2124,41.0806,41.1099,98200.0
2012-03-23 11:40:00,56.1,56.29,56.07,56.29,67000.0,41.0879,41.2271,41.0659,41.2271,67000.0
2012-03-23 11:50:00,56.27,56.33,56.25,56.27,73200.0,41.2124,41.2564,41.1978,41.2124,73200.0
2012-03-23 12:00:00,56.27,56.29,56.17,56.19,55800.0,41.2124,41.2271,41.1392,41.1538,55800.0
2012-03-23 12:10:00,56.18,56.19,56.08,56.1,52200.0,41.1465,41.1538,41.0733,41.0879,52200.0
2012-03-23 12:20:00,56.12,56.12,55.99,55.99,54000.0,41.1026,41.1026,41.0074,41.0074,54000.0
2012-03-23 12:30:00,56.01,56.03,55.84,55.88,97600.0,41.022,41.0366,40.8975,40.9268,97600.0
2012-03-23 12:40:00,55.9,55.99,55.85,55.88,74400.0,40.9414,41.0074,40.9048,40.9268,74400.0
2012-03-23 12:50:00,55.88,56.0,55.81,55.92,79800.0,40.9268,41.0147,40.8755,40.9561,79800.0
2012-03-23 13:00:00,55.93,55.98,55.85,55.87,87600.0,40.9634,41.0,40.9048,40.9195,87600.0
2012-03-23 13:10:00,55.87,55.92,55.77,55.91,57200.0,40.9195,40.9561,40.8462,40.9488,57200.0
2012-03-23 13:20:00,55.91,56.0,55.9,55.98,35800.0,40.9488,41.0147,40.9414,41.0,35800.0
2012-03-23 13:30:00,55.99,56.0,55.88,55.96,82200.0,41.0074,41.0147,40.9268,40.9854,82200.0
2012-03-23 13:40:00,55.97,56.0,55.93,55.99,35600.0,40.9927,41.0147,40.9634,41.0074,35600.0
2012-03-23 13:50:00,55.99,56.02,55.91,55.93,75200.0,41.0074,41.0293,40.9488,40.9634,75200.0
2012-03-23 14:00:00,55.92,56.0,55.83,55.83,104400.0,40.9561,41.0147,40.8902,40.8902,104400.0
2012-03-23 14:10:00,55.83,55.91,55.81,55.88,91000.0,40.8902,40.9488,40.8755,40.9268,91000.0
2012-03-23 14:20:00,55.88,55.91,55.85,55.88,60800.0,40.9268,40.9488,40.9048,40.9268,60800.0
2012-03-23 14:30:00,55.88,55.94,55.88,55.89,57200.0,40.9268,40.9707,40.9268,40.9341,57200.0
2012-03-23 14:40:00,55.89,56.0,55.89,56.0,60600.0,40.9341,41.0147,40.9341,41.0147,60600.0
2012-03-23 14:50:00,55.99,56.05,55.98,56.05,63200.0,41.0074,41.0513,41.0,41.0513,63200.0
2012-03-23 15:00:00,56.06,56.1,56.05,56.06,59000.0,41.0586,41.0879,41.0513,41.0586,59000.0
2012-03-23 15:10:00,56.05,56.05,55.95,55.99,78000.0,41.0513,41.0513,40.9781,41.0074,78000.0
2012-03-23 15:20:00,55.99,56.02,55.93,55.99,90800.0,41.0074,41.0293,40.9634,41.0074,90800.0
2012-03-23 15:30:00,56.0,56.03,55.96,56.01,178200.0,41.0147,41.0366,40.9854,41.022,178200.0
2012-03-23 15:40:00,56.01,56.02,55.8,55.85,253400.0,41.022,41.0293,40.8682,40.9048,253400.0
2012-03-23 15:50:00,55.85,55.92,55.81,55.88,353400.0,40.9048,40.9561,40.8755,40.9268,353400.0
2012-03-26 09:30:00,56.38,56.6,56.27,56.33,158200.0,41.293,41.4541,41.2124,41.2564,158200.0
2012-03-26 09:40:00,56.35,56.39,56.12,56.15,259400.0,41.271,41.3003,41.1026,41.1245,259400.0
2012-03-26 09:50:00,56.15,56.2,56.08,56.17,56000.0,41.1245,41.1612,41.0733,41.1392,56000.0
2012-03-26 10:00:00,56.15,56.18,55.96,55.99,77600.0,41.1245,41.1465,40.9854,41.0074,77600.0
2012-03-26 10:10:00,55.99,56.16,55.99,56.15,55200.0,41.0074,41.1319,41.0074,41.1245,55200.0
2012-03-26 10:20:00,56.16,56.17,55.99,55.99,62000.0,41.1319,41.1392,41.0074,41.0074,62000.0
2012-03-26 10:30:00,55.99,56.13,55.98,56.1,70800.0,41.0074,41.1099,41.0,41.0879,70800.0
2012-03-26 10:40:00,56.1,56.21,56.1,56.19,67200.0,41.0879,41.1685,41.0879,41.1538,67200.0
2012-03-26 10:50:00,56.19,56.21,56.14,56.2,82800.0,41.1538,41.1685,41.1172,41.1612,82800.0
2012-03-26 11:00:00,56.2,56.23,56.14,56.16,35800.0,41.1612,41.1831,41.1172,41.1319,35800.0
2012-03-26 11:10:00,56.15,56.18,56.15,56.16,15200.0,41.1245,41.1465,41.1245,41.1319,15200.0
2012-03-26 11:20:00,56.17,56.18,56.1,56.12,28800.0,41.1392,41.1465,41.0879,41.1026,28800.0
2012-03-26 11:30:00,56.11,56.18,56.1,56.1,118800.0,41.0952,41.1465,41.0879,41.0879,118800.0
2012-03-26 11:40:00,56.09,56.1,56.08,56.09,13000.0,41.0806,41.0879,41.0733,41.0806,13000.0
2012-03-26 11:50:00,56.1,56.1,56.0,56.01,34800.0,41.0879,41.0879,41.0147,41.022,34800.0
2012-03-26 12:00:00,56.01,56.01,55.97,55.99,12200.0,41.022,41.022,40.9927,41.0074,12200.0
2012-03-26 12:10:00,55.99,55.99,55.89,55.9,22400.0,41.0074,41.0074,40.9341,40.9414,22400.0
2012-03-26 12:20:00,55.9,55.9,55.84,55.87,12800.0,40.9414,40.9414,40.8975,40.9195,12800.0
2012-03-26 12:30:00,55.87,55.89,55.84,55.85,19400.0,40.9195,40.9341,40.8975,40.9048,19400.0
2012-03-26 12:40:00,55.84,55.87,55.84,55.85,26800.0,40.8975,40.9195,40.8975,40.9048,26800.0
2012-03-26 12:50:00,55.86,55.92,55.85,55.89,24800.0,40.9121,40.9561,40.9048,40.9341,24800.0
2012-03-26 13:00:00,55.89,55.91,55.85,55.88,38800.0,40.9341,40.9488,40.9048,40.9268,38800.0
2012-03-26 13:10:00,55.88,55.93,55.88,55.91,17400.0,40.9268,40.9634,40.9268,40.9488,17400.0
2012-03-26 13:20:00,55.91,55.93,55.86,55.86,31400.0,40.9488,40.9634,40.9121,40.9121,31400.0
2012-03-26 13:30:00,55.87,55.95,55.87,55.92,25400.0,40.9195,40.9781,40.9195,40.9561,25400.0
2012-03-26 13:40:00,55.92,55.95,55.85,55.85,23400.0,40.9561,40.9781,40.9048,40.9048,23400.0
2012-03-26 13:50:00,55.85,55.86,55.81,55.81,26800.0,40.9048,40.9121,40.8755,40.8755,26800.0
2012-03-26 14:00:00,55.81,55.92,55.81,55.92,32400.0,40.8755,40.9561,40.8755,40.9561,32400.0
2012-03-26 14:10:00,55.92,55.94,55.88,55.91,36200.0,40.9561,40.9707,40.9268,40.9488,36200.0
2012-03-26 14:20:00,55.91,55.96,55.91,55.94,37600.0,40.9488,40.9854,40.9488,40.9707,37600.0
2012-03-26 14:30:00,55.94,55.96,55.87,55.9,35200.0,40.9707,40.9854,40.9195,40.9414,35200.0
2012-03-26 14:40:00,55.9,55.92,55.87,55.9,71000.0,40.9414,40.9561,40.9195,40.9414,71000.0
2012-03-26 14:50:00,55.89,55.93,55.87,55.9,69600.0,40.9341,40.9634,40.9195,40.9414,69600.0
2012-03-26 15:00:00,55.9,55.99,55.88,55.97,95400.0,40.9414,41.0074,40.9268,40.9927,95400.0
2012-03-26 15:10:00,55.97,55.98,55.95,55.98,64000.0,40.9927,41.0,40.9781,41.0,64000.0
2012-03-26 15:20:00,55.97,55.97,55.93,55.94,39400.0,40.9927,40.9927,40.9634,40.9707,39400.0
2012-03-26 15:30:00,55.94,55.99,55.93,55.96,85200.0,40.9707,41.0074,40.9634,40.9854,85200.0
2012-03-26 15:40:00,55.97,56.13,55.96,56.1,205400.0,40.9927,41.1099,40.9854,41.0879,205400.0
2012-03-26 15:50:00,56.1,56.15,56.03,56.09,301400.0,41.0879,41.1245,41.0366,41.0806,301400.0
2012-03-27 09:30:00,56.23,56.27,55.59,55.6,73200.0,41.1831,41.2124,40.7144,40.7217,73200.0
2012-03-27 09:40:00,55.6,55.88,55.54,55.83,43600.0,40.7217,40.9268,40.6778,40.8902,43600.0
2012-03-27 09:50:00,55.83,55.99,55.77,55.82,45400.0,40.8902,41.0074,40.8462,40.8828,45400.0
2012-03-27 10:00:00,55.77,55.8,55.57,55.59,98200.0,40.8462,40.8682,40.6997,40.7144,98200.0
2012-03-27 10:10:00,55.59,55.77,55.56,55.75,62400.0,40.7144,40.8462,40.6924,40.8316,62400.0
2012-03-27 10:20:00,55.75,55.79,55.71,55.74,55000.0,40.8316,40.8609,40.8023,40.8243,55000.0
2012-03-27 10:30:00,55.75,55.93,55.74,55.91,57400.0,40.8316,40.9634,40.8243,40.9488,57400.0
2012-03-27 10:40:00,55.91,55.91,55.79,55.84,56600.0,40.9488,40.9488,40.8609,40.8975,56600.0
2012-03-27 10:50:00,55.83,55.85,55.7,55.72,46400.0,40.8902,40.9048,40.795,40.8096,46400.0
2012-03-27 11:00:00,55.73,55.8,55.59,55.64,35400.0,40.8169,40.8682,40.7144,40.751,35400.0
2012-03-27 11:10:00,55.64,55.71,55.55,55.59,35000.0,40.751,40.8023,40.6851,40.7144,35000.0
2012-03-27 11:20:00,55.63,55.68,55.46,55.49,53600.0,40.7437,40.7803,40.6192,40.6412,53600.0
2012-03-27 11:30:00,55.49,55.62,55.49,55.56,43200.0,40.6412,40.7364,40.6412,40.6924,43200.0
2012-03-27 11:40:00,55.57,55.63,55.5,55.52,45400.0,40.6997,40.7437,40.6485,40.6631,45400.0
2012-03-27 11:50:00,55.52,55.81,55.49,55.77,42200.0,40.6631,40.8755,40.6412,40.8462,42200.0
2012-03-27 12:00:00,55.76,55.84,55.72,55.74,43200.0,40.8389,40.8975,40.8096,40.8243,43200.0
2012-03-27 12:10:00,55.74,55.79,55.71,55.77,51000.0,40.8243,40.8609,40.8023,40.8462,51000.0
2012-03-27 12:20:00,55.77,55.79,55.74,55.77,73400.0,40.8462,40.8609,40.8243,40.8462,73400.0
2012-03-27 12:30:00,55.76,55.88,55.75,55.88,49000.0,40.8389,40.9268,40.8316,40.9268,49000.0
2012-03-27 12:40:00,55.88,55.91,55.84,55.88,56400.0,40.9268,40.9488,40.8975,40.9268,56400.0
2012-03-27 12:50:00,55.88,55.91,55.85,55.87,38200.0,40.9268,40.9488,40.9048,40.9195,38200.0
2012-03-27 13:00:00,55.87,55.9,55.77,55.8,60600.0,40.9195,40.9414,40.8462,40.8682,60600.0
2012-03-27 13:10:00,55.8,55.85,55.7,55.71,51200.0,40.8682,40.9048,40.795,40.8023,51200.0
2012-03-27 13:20:00,55.7,55.73,55.66,55.69,35400.0,40.795,40.8169,40.7657,40.7876,35400.0
2012-03-27 13:30:00,55.69,55.73,55.67,55.73,33200.0,40.7876,40.8169,40.773,40.8169,33200.0
2012-03-27 13:40:00,55.74,55.79,55.69,55.77,27600.0,40.8243,40.8609,40.7876,40.8462,27600.0
2012-03-27 13:50:00,55.78,55.85,55.77,55.85,39800.0,40.8535,40.9048,40.8462,40.9048,39800.0
2012-03-27 14:00:00,55.85,55.9,55.81,55.9,57800.0,40.9048,40.9414,40.8755,40.9414,57800.0
2012-03-27 14:10:00,55.9,56.0,55.84,55.84,61200.0,40.9414,41.0147,40.8975,40.8975,61200.0
2012-03-27 14:20:00,55.84,55.95,55.84,55.93,86200.0,40.8975,40.9781,40.8975,40.9634,86200.0
2012-03-27 14:30:00,55.94,56.02,55.94,55.97,103000.0,40.9707,41.0293,40.9707,40.9927,103000.0
2012-03-27 14:40:00,56.0,56.06,55.99,56.03,86000.0,41.0147,41.0586,41.0074,41.0366,86000.0
2012-03-27 14:50:00,56.04,56.07,55.97,56.01,80800.0,41.044,41.0659,40.9927,41.022,80800.0
2012-03-27 15:00:00,56.02,56.04,55.95,56.02,128600.0,41.0293,41.044,40.9781,41.0293,128600.0
2012-03-27 15:10:00,56.02,56.02,55.83,55.86,80000.0,41.0293,41.0293,40.8902,40.9121,80000.0
2012-03-27 15:20:00,55.86,55.87,55.73,55.74,85400.0,40.9121,40.9195,40.8169,40.8243,85400.0
2012-03-27 15:30:00,55.74,55.83,55.73,55.78,121200.0,40.8243,40.8902,40.8169,40.8535,121200.0
2012-03-27 15:40:00,55.78,55.78,55.6,55.68,134800.0,40.8535,40.8535,40.7217,40.7803,134800.0
2012-03-27 15:50:00,55.66,55.68,55.6,55.64,234800.0,40.7657,40.7803,40.7217,40.751,234800.0
2012-03-28 09:30:00,55.28,55.44,55.0,55.35,201200.0,40.4873,40.6045,40.2823,40.5386,201200.0
2012-03-28 09:40:00,55.4,55.48,55.02,55.05,67800.0,40.5752,40.6338,40.2969,40.3189,67800.0
2012-03-28 09:50:00,55.01,55.09,55.0,55.04,75000.0,40.2896,40.3482,40.2823,40.3116,75000.0
2012-03-28 10:00:00,55.06,55.25,55.02,55.13,56200.0,40.3262,40.4654,40.2969,40.3775,56200.0
2012-03-28 10:10:00,55.11,55.23,54.95,54.95,87200.0,40.3628,40.4507,40.2457,40.2457,87200.0
2012-03-28 10:20:00,54.95,55.04,54.94,55.0,44200.0,40.2457,40.3116,40.2383,40.2823,44200.0
2012-03-28 10:30:00,54.98,55.01,54.71,54.82,115400.0,40.2676,40.2896,40.0699,40.1504,115400.0
2012-03-28 10:40:00,54.83,54.84,54.58,54.58,89600.0,40.1578,40.1651,39.9747,39.9747,89600.0
2012-03-28 10:50:00,54.58,54.69,54.52,54.66,73200.0,39.9747,40.0552,39.9307,40.0333,73200.0
2012-03-28 11:00:00,54.67,54.74,54.63,54.72,62000.0,40.0406,40.0918,40.0113,40.0772,62000.0
2012-03-28 11:10:00,54.72,54.76,54.67,54.74,54400.0,40.0772,40.1065,40.0406,40.0918,54400.0
2012-03-28 11:20:00,54.74,54.8,54.72,54.73,57200.0,40.0918,40.1358,40.0772,40.0845,57200.0
2012-03-28 11:30:00,54.72,54.72,54.56,54.62,69600.0,40.0772,40.0772,39.96,40.004,69600.0
2012-03-28 11:40:00,54.63,54.65,54.5,54.59,102000.0,40.0113,40.0259,39.9161,39.982,102000.0
2012-03-28 11:50:00,54.57,54.57,54.25,54.48,115000.0,39.9673,39.9673,39.733,39.9014,115000.0
2012-03-28 12:00:00,54.48,54.51,54.39,54.49,100600.0,39.9014,39.9234,39.8355,39.9087,100600.0
2012-03-28 12:10:00,54.49,54.49,54.32,54.45,66400.0,39.9087,39.9087,39.7842,39.8794,66400.0
2012-03-28 12:20:00,54.45,54.46,54.39,54.44,28400.0,39.8794,39.8868,39.8355,39.8721,28400.0
2012-03-28 12:30:00,54.43,54.52,54.42,54.45,66600.0,39.8648,39.9307,39.8575,39.8794,66600.0
2012-03-28 12:40:00,54.46,54.55,54.46,54.48,90000.0,39.8868,39.9527,39.8868,39.9014,90000.0
2012-03-28 12:50:00,54.48,54.55,54.41,54.52,91400.0,39.9014,39.9527,39.8502,39.9307,91400.0
2012-03-28 13:00:00,54.52,54.55,54.47,54.52,57400.0,39.9307,39.9527,39.8941,39.9307,57400.0
2012-03-28 13:10:00,54.52,54.56,54.49,54.56,44200.0,39.9307,39.96,39.9087,39.96,44200.0
2012-03-28 13:20:00,54.55,54.55,54.46,54.55,42000.0,39.9527,39.9527,39.8868,39.9527,42000.0
2012-03-28 13:30:00,54.53,54.58,54.49,54.58,30600.0,39.938,39.9747,39.9087,39.9747,30600.0
2012-03-28 13:40:00,54.58,54.6,54.48,54.52,62000.0,39.9747,39.9893,39.9014,39.9307,62000.0
2012-03-28 13:50:00,54.51,54.61,54.49,54.6,34400.0,39.9234,39.9966,39.9087,39.9893,34400.0
2012-03-28 14:00:00,54.6,54.6,54.43,54.46,77000.0,39.9893,39.9893,39.8648,39.8868,77000.0
2012-03-28 14:10:00,54.45,54.52,54.41,54.51,59200.0,39.8794,39.9307,39.8502,39.9234,59200.0
2012-03-28 14:20:00,54.51,54.56,54.5,54.52,37600.0,39.9234,39.96,39.9161,39.9307,37600.0
2012-03-28 14:30:00,54.52,54.62,54.49,54.55,58600.0,39.9307,40.004,39.9087,39.9527,58600.0
2012-03-28 14:40:00,54.55,54.72,54.54,54.7,74800.0,39.9527,40.0772,39.9454,40.0626,74800.0
2012-03-28 14:50:00,54.71,54.73,54.64,54.65,76800.0,40.0699,40.0845,40.0186,40.0259,76800.0
2012-03-28 15:00:00,54.65,54.74,54.65,54.69,172800.0,40.0259,40.0918,40.0259,40.0552,172800.0
2012-03-28 15:10:00,54.68,54.69,54.6,54.66,52600.0,40.0479,40.0552,39.9893,40.0333,52600.0
2012-03-28 15:20:00,54.63,54.67,54.57,54.65,85000.0,40.0113,40.0406,39.9673,40.0259,85000.0
2012-03-28 15:30:00,54.65,54.66,54.52,54.64,102400.0,40.0259,40.0333,39.9307,40.0186,102400.0
2012-03-28 15:40:00,54.66,54.8,54.62,54.75,186800.0,40.0333,40.1358,40.004,40.0992,186800.0
2012-03-28 15:50:00,54.75,54.81,54.71,54.81,239800.0,40.0992,40.1431,40.0699,40.1431,239800.0
2012-03-29 09:30:00,54.24,54.63,54.1,54.63,106200.0,39.7256,40.0113,39.6231,40.0113,106200.0
2012-03-29 09:40:00,54.59,54.59,54.38,54.49,140800.0,39.982,39.982,39.8282,39.9087,140800.0
2012-03-29 09:50:00,54.51,54.52,53.97,54.1,59600.0,39.9234,39.9307,39.5279,39.6231,59600.0
2012-03-29 10:00:00,54.07,54.27,54.04,54.11,53400.0,39.6011,39.7476,39.5792,39.6304,53400.0
2012-03-29 10:10:00,54.08,54.11,53.76,53.8,67800.0,39.6085,39.6304,39.3741,39.4034,67800.0
2012-03-29 10:20:00,53.8,53.94,53.76,53.77,52000.0,39.4034,39.5059,39.3741,39.3814,52000.0
2012-03-29 10:30:00,53.75,53.85,53.58,53.58,98800.0,39.3668,39.44,39.2423,39.2423,98800.0
2012-03-29 10:40:00,53.58,53.81,53.58,53.75,53000.0,39.2423,39.4107,39.2423,39.3668,53000.0
2012-03-29 10:50:00,53.76,54.04,53.7,54.02,50000.0,39.3741,39.5792,39.3301,39.5645,50000.0
2012-03-29 11:00:00,54.02,54.05,53.96,54.01,29200.0,39.5645,39.5865,39.5206,39.5572,29200.0
2012-03-29 11:10:00,54.0,54.05,53.87,53.94,37000.0,39.5499,39.5865,39.4547,39.5059,37000.0
2012-03-29 11:20:00,53.95,54.13,53.93,53.93,49400.0,39.5132,39.6451,39.4986,39.4986,49400.0
2012-03-29 11:30:00,53.93,54.02,53.91,53.98,49400.0,39.4986,39.5645,39.484,39.5352,49400.0
2012-03-29 11:40:00,54.05,54.1,53.95,53.97,26400.0,39.5865,39.6231,39.5132,39.5279,26400.0
2012-03-29 11:50:00,53.97,53.98,53.84,53.91,33200.0,39.5279,39.5352,39.4327,39.484,33200.0
2012-03-29 12:00:00,53.91,53.94,53.85,53.93,15000.0,39.484,39.5059,39.44,39.4986,15000.0
2012-03-29 12:10:00,53.91,53.93,53.84,53.92,19800.0,39.484,39.4986,39.4327,39.4913,19800.0
2012-03-29 12:20:00,53.92,53.96,53.88,53.92,73600.0,39.4913,39.5206,39.462,39.4913,73600.0
2012-03-29 12:30:00,53.89,53.99,53.86,53.99,25800.0,39.4693,39.5425,39.4473,39.5425,25800.0
2012-03-29 12:40:00,53.97,53.98,53.89,53.93,11200.0,39.5279,39.5352,39.4693,39.4986,11200.0
2012-03-29 12:50:00,53.91,54.13,53.91,54.13,44400.0,39.484,39.6451,39.484,39.6451,44400.0
2012-03-29 13:00:00,54.12,54.16,54.08,54.12,72800.0,39.6378,39.6671,39.6085,39.6378,72800.0
2012-03-29 13:10:00,54.11,54.11,54.01,54.04,36600.0,39.6304,39.6304,39.5572,39.5792,36600.0
2012-03-29 13:20:00,54.05,54.09,54.01,54.03,29200.0,39.5865,39.6158,39.5572,39.5718,29200.0
2012-03-29 13:30:00,54.04,54.09,53.99,54.08,36200.0,39.5792,39.6158,39.5425,39.6085,36200.0
2012-03-29 13:40:00,54.08,54.08,53.93,53.97,37400.0,39.6085,39.6085,39.4986,39.5279,37400.0
2012-03-29 13:50:00,53.96,54.07,53.93,53.98,49600.0,39.5206,39.6011,39.4986,39.5352,49600.0
2012-03-29 14:00:00,53.97,54.04,53.88,53.88,106400.0,39.5279,39.5792,39.462,39.462,106400.0
2012-03-29 14:10:00,53.88,54.02,53.88,53.99,108800.0,39.462,39.5645,39.462,39.5425,108800.0
2012-03-29 14:20:00,54.0,54.1,53.99,54.02,91400.0,39.5499,39.6231,39.5425,39.5645,91400.0
2012-03-29 14:30:00,54.03,54.1,54.01,54.05,44200.0,39.5718,39.6231,39.5572,39.5865,44200.0
2012-03-29 14:40:00,54.04,54.11,54.02,54.1,25200.0,39.5792,39.6304,39.5645,39.6231,25200.0
2012-03-29 14:50:00,54.09,54.09,54.01,54.04,46000.0,39.6158,39.6158,39.5572,39.5792,46000.0
2012-03-29 15:00:00,54.04,54.08,53.99,54.08,59600.0,39.5792,39.6085,39.5425,39.6085,59600.0
2012-03-29 15:10:00,54.08,54.41,54.07,54.4,101600.0,39.6085,39.8502,39.6011,39.8428,101600.0
2012-03-29 15:20:00,54.41,54.42,54.3,54.33,116800.0,39.8502,39.8575,39.7696,39.7916,116800.0
2012-03-29 15:30:00,54.33,54.44,54.24,54.38,123800.0,39.7916,39.8721,39.7256,39.8282,123800.0
2012-03-29 15:40:00,54.39,54.57,54.37,54.52,154000.0,39.8355,39.9673,39.8209,39.9307,154000.0
2012-03-29 15:50:00,54.52,54.58,54.47,54.5,238800.0,39.9307,39.9747,39.8941,39.9161,238800.0
2012-03-30 09:30:00,54.74,54.98,54.74,54.92,67600.0,40.0918,40.2676,40.0918,40.2237,67600.0
2012-03-30 09:40:00,54.92,54.97,54.7,54.91,57600.0,40.2237,40.2603,40.0626,40.2164,57600.0
2012-03-30 09:50:00,54.95,55.05,54.88,54.98,65400.0,40.2457,40.3189,40.1944,40.2676,65400.0
2012-03-30 10:00:00,55.0,55.0,54.6,54.6,56400.0,40.2823,40.2823,39.9893,39.9893,56400.0
2012-03-30 10:10:00,54.6,54.72,54.49,54.49,58800.0,39.9893,40.0772,39.9087,39.9087,58800.0
2012-03-30 10:20:00,54.49,54.49,54.4,54.48,33400.0,39.9087,39.9087,39.8428,39.9014,33400.0
2012-03-30 10:30:00,54.49,54.51,54.38,54.48,58200.0,39.9087,39.9234,39.8282,39.9014,58200.0
2012-03-30 10:40:00,54.47,54.71,54.45,54.71,27800.0,39.8941,40.0699,39.8794,40.0699,27800.0
2012-03-30 10:50:00,54.72,54.77,54.7,54.77,39800.0,40.0772,40.1138,40.0626,40.1138,39800.0
2012-03-30 11:00:00,54.77,54.88,54.75,54.82,24600.0,40.1138,40.1944,40.0992,40.1504,24600.0
2012-03-30 11:10:00,54.81,54.99,54.8,54.93,54200.0,40.1431,40.2749,40.1358,40.231,54200.0
2012-03-30 11:20:00,54.95,55.0,54.91,54.99,26400.0,40.2457,40.2823,40.2164,40.2749,26400.0
2012-03-30 11:30:00,54.99,55.0,54.92,54.94,44400.0,40.2749,40.2823,40.2237,40.2383,44400.0
2012-03-30 11:40:00,54.94,54.99,54.91,54.99,41400.0,40.2383,40.2749,40.2164,40.2749,41400.0
2012-03-30 11:50:00,54.99,55.1,54.97,55.1,82000.0,40.2749,40.3555,40.2603,40.3555,82000.0
2012-03-30 12:00:00,55.09,55.1,54.99,55.08,37200.0,40.3482,40.3555,40.2749,40.3409,37200.0
2012-03-30 12:10:00,55.08,55.1,55.02,55.09,28800.0,40.3409,40.3555,40.2969,40.3482,28800.0
2012-03-30 12:20:00,55.09,55.2,55.08,55.2,39600.0,40.3482,40.4288,40.3409,40.4288,39600.0
2012-03-30 12:30:00,55.2,55.2,55.15,55.2,87400.0,40.4288,40.4288,40.3921,40.4288,87400.0
2012-03-30 12:40:00,55.2,55.3,55.18,55.3,91800.0,40.4288,40.502,40.4141,40.502,91800.0
2012-03-30 12:50:00,55.3,55.44,55.3,55.34,84600.0,40.502,40.6045,40.502,40.5313,84600.0
2012-03-30 13:00:00,55.33,55.35,55.21,55.27,76800.0,40.524,40.5386,40.4361,40.48,76800.0
2012-03-30 13:10:00,55.27,55.39,55.26,55.35,51200.0,40.48,40.5679,40.4727,40.5386,51200.0
2012-03-30 13:20:00,55.37,55.45,55.32,55.45,51400.0,40.5533,40.6119,40.5166,40.6119,51400.0
2012-03-30 13:30:00,55.45,55.53,55.41,55.52,63200.0,40.6119,40.6704,40.5826,40.6631,63200.0
2012-03-30 13:40:00,55.52,55.58,55.48,55.54,78200.0,40.6631,40.7071,40.6338,40.6778,78200.0
2012-03-30 13:50:00,55.55,55.6,55.52,55.6,79000.0,40.6851,40.7217,40.6631,40.7217,79000.0
2012-03-30 14:00:00,55.59,55.74,55.58,55.69,214600.0,40.7144,40.8243,40.7071,40.7876,214600.0
2012-03-30 14:10:00,55.69,55.7,55.57,55.6,142800.0,40.7876,40.795,40.6997,40.7217,142800.0
2012-03-30 14:20:00,55.6,55.6,55.44,55.44,92600.0,40.7217,40.7217,40.6045,40.6045,92600.0
2012-03-30 14:30:00,55.43,55.52,55.4,55.5,70200.0,40.5972,40.6631,40.5752,40.6485,70200.0
2012-03-30 14:40:00,55.5,55.63,55.49,55.63,63000.0,40.6485,40.7437,40.6412,40.7437,63000.0
2012-03-30 14:50:00,55.62,55.66,55.52,55.54,45400.0,40.7364,40.7657,40.6631,40.6778,45400.0
2012-03-30 15:00:00,55.52,55.54,55.44,55.49,51800.0,40.6631,40.6778,40.6045,40.6412,51800.0
2012-03-30 15:10:00,55.49,55.52,55.46,55.49,65800.0,40.6412,40.6631,40.6192,40.6412,65800.0
2012-03-30 15:20:00,55.49,55.49,55.38,55.43,65400.0,40.6412,40.6412,40.5606,40.5972,65400.0
2012-03-30 15:30:00,55.43,55.56,55.43,55.55,100400.0,40.5972,40.6924,40.5972,40.6851,100400.0
2012-03-30 15:40:00,55.55,55.56,55.44,55.45,184400.0,40.6851,40.6924,40.6045,40.6119,184400.0
2012-03-30 15:50:00,55.45,55.62,55.44,55.54,337600.0,40.6119,40.7364,40.6045,40.6778,337600.0
2012-04-02 09:30:00,55.49,55.52,55.16,55.52,104200.0,40.6412,40.6631,40.3995,40.6631,104200.0
2012-04-02 09:40:00,55.52,55.95,55.52,55.83,86600.0,40.6631,40.9781,40.6631,40.8902,86600.0
2012-04-02 09:50:00,55.83,55.95,55.83,55.93,86800.0,40.8902,40.9781,40.8902,40.9634,86800.0
2012-04-02 10:00:00,55.94,56.2,55.91,56.04,122800.0,40.9707,41.1612,40.9488,41.044,122800.0
2012-04-02 10:10:00,56.02,56.2,56.02,56.18,112800.0,41.0293,41.1612,41.0293,41.1465,112800.0
2012-04-02 10:20:00,56.19,56.29,56.18,56.27,118800.0,41.1538,41.2271,41.1465,41.2124,118800.0
2012-04-02 10:30:00,56.27,56.32,56.22,56.24,159600.0,41.2124,41.249,41.1758,41.1905,159600.0
2012-04-02 10:40:00,56.24,56.41,56.06,56.41,101800.0,41.1905,41.315,41.0586,41.315,101800.0
2012-04-02 10:50:00,56.42,56.56,56.32,56.56,136000.0,41.3223,41.4248,41.249,41.4248,136000.0
2012-04-02 11:00:00,56.54,56.67,56.51,56.63,132200.0,41.4102,41.5054,41.3882,41.4761,132200.0
2012-04-02 11:10:00,56.63,56.68,56.56,56.58,74800.0,41.4761,41.5127,41.4248,41.4395,74800.0
2012-04-02 11:20:00,56.57,56.73,56.57,56.72,118800.0,41.4321,41.5493,41.4321,41.542,118800.0
2012-04-02 11:30:00,56.72,56.75,56.61,56.62,103000.0,41.542,41.564,41.4614,41.4688,103000.0
2012-04-02 11:40:00,56.62,56.91,56.6,56.9,123800.0,41.4688,41.6812,41.4541,41.6738,123800.0
2012-04-02 11:50:00,56.87,57.12,56.87,57.09,114400.0,41.6519,41.835,41.6519,41.813,114400.0
2012-04-02 12:00:00,57.09,57.09,56.96,57.04,62200.0,41.813,41.813,41.7178,41.7764,62200.0
2012-04-02 12:10:00,57.03,57.03,56.94,57.01,73000.0,41.7691,41.7691,41.7031,41.7544,73000.0
2012-04-02 12:20:00,57.0,57.01,56.9,56.91,65400.0,41.7471,41.7544,41.6738,41.6812,65400.0
2012-04-02 12:30:00,56.92,56.92,56.8,56.83,63000.0,41.6885,41.6885,41.6006,41.6226,63000.0
2012-04-02 12:40:00,56.83,56.88,56.83,56.87,28000.0,41.6226,41.6592,41.6226,41.6519,28000.0
2012-04-02 12:50:00,56.88,56.91,56.85,56.89,39400.0,41.6592,41.6812,41.6372,41.6665,39400.0
2012-04-02 13:00:00,56.89,56.98,56.88,56.96,48400.0,41.6665,41.7324,41.6592,41.7178,48400.0
2012-04-02 13:10:00,56.96,56.99,56.85,56.9,44200.0,41.7178,41.7398,41.6372,41.6738,44200.0
2012-04-02 13:20:00,56.88,56.95,56.85,56.94,21000.0,41.6592,41.7105,41.6372,41.7031,21000.0
2012-04-02 13:30:00,56.95,57.02,56.95,56.99,39800.0,41.7105,41.7617,41.7105,41.7398,39800.0
2012-04-02 13:40:00,56.98,57.05,56.94,57.0,39800.0,41.7324,41.7837,41.7031,41.7471,39800.0
2012-04-02 13:50:00,56.99,57.05,56.98,57.02,58800.0,41.7398,41.7837,41.7324,41.7617,58800.0
2012-04-02 14:00:00,57.02,57.02,56.92,56.92,54200.0,41.7617,41.7617,41.6885,41.6885,54200.0
2012-04-02 14:10:00,56.92,56.94,56.8,56.86,77400.0,41.6885,41.7031,41.6006,41.6445,77400.0
2012-04-02 14:20:00,56.87,56.94,56.87,56.93,39800.0,41.6519,41.7031,41.6519,41.6958,39800.0
2012-04-02 14:30:00,56.92,56.97,56.89,56.96,44600.0,41.6885,41.7251,41.6665,41.7178,44600.0
2012-04-02 14:40:00,56.96,57.06,56.93,57.05,83200.0,41.7178,41.791,41.6958,41.7837,83200.0
2012-04-02 14:50:00,57.05,57.17,56.97,57.11,71600.0,41.7837,41.8716,41.7251,41.8276,71600.0
2012-04-02 15:00:00,57.12,57.14,56.96,57.01,87600.0,41.835,41.8496,41.7178,41.7544,87600.0
2012-04-02 15:10:00,57.01,57.01,56.93,56.96,90800.0,41.7544,41.7544,41.6958,41.7178,90800.0
2012-04-02 15:20:00,56.96,56.97,56.83,56.84,70600.0,41.7178,41.7251,41.6226,41.6299,70600.0
2012-04-02 15:30:00,56.84,56.85,56.66,56.68,118000.0,41.6299,41.6372,41.4981,41.5127,118000.0
2012-04-02 15:40:00,56.68,56.73,56.57,56.59,172800.0,41.5127,41.5493,41.4321,41.4468,172800.0
2012-04-02 15:50:00,56.58,56.71,56.58,56.66,294000.0,41.4395,41.5347,41.4395,41.4981,294000.0
2012-04-03 09:30:00,56.32,56.63,56.21,56.44,157000.0,41.249,41.4761,41.1685,41.3369,157000.0
2012-04-03 09:40:00,56.43,56.62,56.35,56.47,159200.0,41.3296,41.4688,41.271,41.3589,159200.0
2012-04-03 09:50:00,56.48,56.54,56.38,56.42,164400.0,41.3662,41.4102,41.293,41.3223,164400.0
2012-04-03 10:00:00,56.42,56.51,56.29,56.48,215800.0,41.3223,41.3882,41.2271,41.3662,215800.0
2012-04-03 10:10:00,56.51,56.51,56.25,56.29,186600.0,41.3882,41.3882,41.1978,41.2271,186600.0
2012-04-03 10:20:00,56.3,56.44,56.27,56.39,227000.0,41.2344,41.3369,41.2124,41.3003,227000.0
2012-04-03 10:30:00,56.41,56.42,56.28,56.38,80800.0,41.315,41.3223,41.2198,41.293,80800.0
2012-04-03 10:40:00,56.38,56.48,56.33,56.37,86200.0,41.293,41.3662,41.2564,41.2857,86200.0
2012-04-03 10:50:00,56.37,56.51,56.35,56.5,83000.0,41.2857,41.3882,41.271,41.3809,83000.0
2012-04-03 11:00:00,56.49,56.51,56.27,56.27,82400.0,41.3736,41.3882,41.2124,41.2124,82400.0
2012-04-03 11:10:00,56.26,56.52,56.25,56.49,122800.0,41.2051,41.3955,41.1978,41.3736,122800.0
2012-04-03 11:20:00,56.48,56.54,56.4,56.48,102400.0,41.3662,41.4102,41.3076,41.3662,102400.0
2012-04-03 11:30:00,56.49,56.49,56.24,56.32,65800.0,41.3736,41.3736,41.1905,41.249,65800.0
2012-04-03 11:40:00,56.32,56.45,56.32,56.42,59600.0,41.249,41.3443,41.249,41.3223,59600.0
2012-04-03 11:50:00,56.42,56.5,56.4,56.4,45600.0,41.3223,41.3809,41.3076,41.3076,45600.0
2012-04-03 12:00:00,56.38,56.4,56.26,56.3,45000.0,41.293,41.3076,41.2051,41.2344,45000.0
2012-04-03 12:10:00,56.3,56.31,56.2,56.3,63600.0,41.2344,41.2417,41.1612,41.2344,63600.0
2012-04-03 12:20:00,56.31,56.37,56.3,56.35,53000.0,41.2417,41.2857,41.2344,41.271,53000.0
2012-04-03 12:30:00,56.35,56.36,56.26,56.28,33200.0,41.271,41.2783,41.2051,41.2198,33200.0
2012-04-03 12:40:00,56.28,56.42,56.27,56.42,24600.0,41.2198,41.3223,41.2124,41.3223,24600.0
2012-04-03 12:50:00,56.42,56.58,56.4,56.58,83400.0,41.3223,41.4395,41.3076,41.4395,83400.0
2012-04-03 13:00:00,56.57,56.57,56.45,56.46,44000.0,41.4321,41.4321,41.3443,41.3516,44000.0
2012-04-03 13:10:00,56.46,56.53,56.44,56.53,44200.0,41.3516,41.4029,41.3369,41.4029,44200.0
2012-04-03 13:20:00,56.54,56.62,56.49,56.51,69800.0,41.4102,41.4688,41.3736,41.3882,69800.0
2012-04-03 13:30:00,56.52,56.6,56.51,56.58,27800.0,41.3955,41.4541,41.3882,41.4395,27800.0
2012-04-03 13:40:00,56.59,56.59,56.48,56.51,48600.0,41.4468,41.4468,41.3662,41.3882,48600.0
2012-04-03 13:50:00,56.51,56.63,56.49,56.62,29800.0,41.3882,41.4761,41.3736,41.4688,29800.0
2012-04-03 14:00:00,56.62,56.62,56.21,56.27,132800.0,41.4688,41.4688,41.1685,41.2124,132800.0
2012-04-03 14:10:00,56.27,56.33,56.16,56.33,124400.0,41.2124,41.2564,41.1319,41.2564,124400.0
2012-04-03 14:20:00,56.34,56.38,56.21,56.24,91400.0,41.2637,41.293,41.1685,41.1905,91400.0
2012-04-03 14:30:00,56.22,56.29,56.09,56.13,114400.0,41.1758,41.2271,41.0806,41.1099,114400.0
2012-04-03 14:40:00,56.14,56.27,56.13,56.2,71200.0,41.1172,41.2124,41.1099,41.1612,71200.0
2012-04-03 14:50:00,56.22,56.34,56.22,56.31,104000.0,41.1758,41.2637,41.1758,41.2417,104000.0
2012-04-03 15:00:00,56.32,56.49,56.31,56.44,117200.0,41.249,41.3736,41.2417,41.3369,117200.0
2012-04-03 15:10:00,56.45,56.47,56.33,56.4,64000.0,41.3443,41.3589,41.2564,41.3076,64000.0
2012-04-03 15:20:00,56.41,56.44,56.25,56.35,96200.0,41.315,41.3369,41.1978,41.271,96200.0
2012-04-03 15:30:00,56.34,56.53,56.32,56.47,132400.0,41.2637,41.4029,41.249,41.3589,132400.0
2012-04-03 15:40:00,56.47,56.63,56.42,56.62,169200.0,41.3589,41.4761,41.3223,41.4688,169200.0
2012-04-03 15:50:00,56.62,56.85,56.61,56.77,551200.0,41.4688,41.6372,41.4614,41.5786,551200.0
2012-04-04 09:30:00,56.03,56.12,55.76,56.04,100800.0,41.0366,41.1026,40.8389,41.044,100800.0
2012-04-04 09:40:00,56.07,56.2,55.87,55.87,140600.0,41.0659,41.1612,40.9195,40.9195,140600.0
2012-04-04 09:50:00,55.85,55.96,55.76,55.88,160400.0,40.9048,40.9854,40.8389,40.9268,160400.0
2012-04-04 10:00:00,55.86,55.89,55.52,55.56,89000.0,40.9121,40.9341,40.6631,40.6924,89000.0
2012-04-04 10:10:00,55.54,55.58,55.24,55.25,88800.0,40.6778,40.7071,40.458,40.4654,88800.0
2012-04-04 10:20:00,55.23,55.45,55.16,55.29,100800.0,40.4507,40.6119,40.3995,40.4947,100800.0
2012-04-04 10:30:00,55.3,55.43,55.07,55.4,140000.0,40.502,40.5972,40.3335,40.5752,140000.0
2012-04-04 10:40:00,55.35,55.42,55.25,55.35,74400.0,40.5386,40.5899,40.4654,40.5386,74400.0
2012-04-04 10:50:00,55.35,55.38,55.07,55.07,62800.0,40.5386,40.5606,40.3335,40.3335,62800.0
2012-04-04 11:00:00,55.1,55.23,55.09,55.2,44000.0,40.3555,40.4507,40.3482,40.4288,44000.0
2012-04-04 11:10:00,55.2,55.2,55.02,55.07,48800.0,40.4288,40.4288,40.2969,40.3335,48800.0
2012-04-04 11:20:00,55.04,55.17,54.98,54.99,53600.0,40.3116,40.4068,40.2676,40.2749,53600.0
2012-04-04 11:30:00,54.99,55.28,54.99,55.27,38000.0,40.2749,40.4873,40.2749,40.48,38000.0
2012-04-04 11:40:00,55.27,55.31,55.24,55.25,49400.0,40.48,40.5093,40.458,40.4654,49400.0
2012-04-04 11:50:00,55.24,55.35,55.24,55.29,71800.0,40.458,40.5386,40.458,40.4947,71800.0
2012-04-04 12:00:00,55.29,55.33,55.23,55.29,36800.0,40.4947,40.524,40.4507,40.4947,36800.0
2012-04-04 12:10:00,55.27,55.31,55.24,55.29,43200.0,40.48,40.5093,40.458,40.4947,43200.0
2012-04-04 12:20:00,55.3,55.3,55.19,55.24,75800.0,40.502,40.502,40.4214,40.458,75800.0
2012-04-04 12:30:00,55.24,55.31,55.22,55.26,29000.0,40.458,40.5093,40.4434,40.4727,29000.0
2012-04-04 12:40:00,55.27,55.3,55.1,55.1,19800.0,40.48,40.502,40.3555,40.3555,19800.0
2012-04-04 12:50:00,55.12,55.15,55.06,55.07,29200.0,40.3702,40.3921,40.3262,40.3335,29200.0
2012-04-04 13:00:00,55.08,55.1,55.0,55.0,50800.0,40.3409,40.3555,40.2823,40.2823,50800.0
2012-04-04 13:10:00,55.0,55.01,54.93,55.0,40800.0,40.2823,40.2896,40.231,40.2823,40800.0
2012-04-04 13:20:00,54.99,55.02,54.93,54.94,35800.0,40.2749,40.2969,40.231,40.2383,35800.0
2012-04-04 13:30:00,54.93,54.95,54.85,54.85,38400.0,40.231,40.2457,40.1724,40.1724,38400.0
2012-04-04 13:40:00,54.85,55.12,54.85,55.12,32800.0,40.1724,40.3702,40.1724,40.3702,32800.0
2012-04-04 13:50:00,55.13,55.17,55.06,55.09,29800.0,40.3775,40.4068,40.3262,40.3482,29800.0
2012-04-04 14:00:00,55.1,55.1,54.99,54.99,58800.0,40.3555,40.3555,40.2749,40.2749,58800.0
2012-04-04 14:10:00,54.99,55.16,54.99,55.07,70000.0,40.2749,40.3995,40.2749,40.3335,70000.0
2012-04-04 14:20:00,55.07,55.07,54.95,55.05,56200.0,40.3335,40.3335,40.2457,40.3189,56200.0
2012-04-04 14:30:00,55.06,55.15,55.05,55.13,51800.0,40.3262,40.3921,40.3189,40.3775,51800.0
2012-04-04 14:40:00,55.13,55.41,55.13,55.34,136400.0,40.3775,40.5826,40.3775,40.5313,136400.0
2012-04-04 14:50:00,55.35,55.35,55.24,55.26,51000.0,40.5386,40.5386,40.458,40.4727,51000.0
2012-04-04 15:00:00,55.25,55.26,55.17,55.23,113400.0,40.4654,40.4727,40.4068,40.4507,113400.0
2012-04-04 15:10:00,55.23,55.35,55.23,55.27,100400.0,40.4507,40.5386,40.4507,40.48,100400.0
2012-04-04 15:20:00,55.28,55.3,55.22,55.26,43400.0,40.4873,40.502,40.4434,40.4727,43400.0
2012-04-04 15:30:00,55.27,55.35,55.21,55.22,100200.0,40.48,40.5386,40.4361,40.4434,100200.0
2012-04-04 15:40:00,55.22,55.42,55.22,55.42,145200.0,40.4434,40.5899,40.4434,40.5899,145200.0
2012-04-04 15:50:00,55.42,55.42,55.25,55.27,269000.0,40.5899,40.5899,40.4654,40.48,269000.0
2012-04-05 09:30:00,55.06,55.24,54.96,55.0,113000.0,40.3262,40.458,40.253,40.2823,113000.0
2012-04-05 09:40:00,54.96,55.58,54.95,55.43,42600.0,40.253,40.7071,40.2457,40.5972,42600.0
2012-04-05 09:50:00,55.45,55.56,55.38,55.44,68200.0,40.6119,40.6924,40.5606,40.6045,68200.0
2012-04-05 10:00:00,55.44,55.63,55.4,55.6,86000.0,40.6045,40.7437,40.5752,40.7217,86000.0
2012-04-05 10:10:00,55.6,55.68,55.38,55.38,41800.0,40.7217,40.7803,40.5606,40.5606,41800.0
2012-04-05 10:20:00,55.38,55.57,55.38,55.54,45600.0,40.5606,40.6997,40.5606,40.6778,45600.0
2012-04-05 10:30:00,55.52,55.56,55.33,55.5,48000.0,40.6631,40.6924,40.524,40.6485,48000.0
2012-04-05 10:40:00,55.51,55.7,55.49,55.7,104400.0,40.6558,40.795,40.6412,40.795,104400.0
2012-04-05 10:50:00,55.72,55.74,55.54,55.66,84000.0,40.8096,40.8243,40.6778,40.7657,84000.0
2012-04-05 11:00:00,55.68,55.7,55.6,55.63,92000.0,40.7803,40.795,40.7217,40.7437,92000.0
2012-04-05 11:10:00,55.63,55.64,55.46,55.48,39000.0,40.7437,40.751,40.6192,40.6338,39000.0
2012-04-05 11:20:00,55.46,55.48,55.32,55.33,40600.0,40.6192,40.6338,40.5166,40.524,40600.0
2012-04-05 11:30:00,55.32,55.36,55.15,55.2,43000.0,40.5166,40.5459,40.3921,40.4288,43000.0
2012-04-05 11:40:00,55.19,55.3,55.17,55.17,27200.0,40.4214,40.502,40.4068,40.4068,27200.0
2012-04-05 11:50:00,55.18,55.23,55.12,55.23,42600.0,40.4141,40.4507,40.3702,40.4507,42600.0
2012-04-05 12:00:00,55.23,55.26,55.13,55.13,53400.0,40.4507,40.4727,40.3775,40.3775,53400.0
2012-04-05 12:10:00,55.13,55.26,55.13,55.19,68600.0,40.3775,40.4727,40.3775,40.4214,68600.0
2012-04-05 12:20:00,55.19,55.26,55.12,55.19,26600.0,40.4214,40.4727,40.3702,40.4214,26600.0
2012-04-05 12:30:00,55.17,55.18,55.08,55.13,47200.0,40.4068,40.4141,40.3409,40.3775,47200.0
2012-04-05 12:40:00,55.14,55.16,55.04,55.1,47600.0,40.3848,40.3995,40.3116,40.3555,47600.0
2012-04-05 12:50:00,55.1,55.1,55.05,55.08,83400.0,40.3555,40.3555,40.3189,40.3409,83400.0
2012-04-05 13:00:00,55.08,55.14,55.08,55.13,87800.0,40.3409,40.3848,40.3409,40.3775,87800.0
2012-04-05 13:10:00,55.13,55.14,55.09,55.1,41600.0,40.3775,40.3848,40.3482,40.3555,41600.0
2012-04-05 13:20:00,55.09,55.13,55.07,55.13,17000.0,40.3482,40.3775,40.3335,40.3775,17000.0
2012-04-05 13:30:00,55.13,55.13,55.0,55.02,57200.0,40.3775,40.3775,40.2823,40.2969,57200.0
2012-04-05 13:40:00,55.01,55.06,54.87,54.87,39600.0,40.2896,40.3262,40.1871,40.1871,39600.0
2012-04-05 13:50:00,54.87,54.92,54.81,54.85,41000.0,40.1871,40.2237,40.1431,40.1724,41000.0
2012-04-05 14:00:00,54.85,54.91,54.7,54.71,103800.0,40.1724,40.2164,40.0626,40.0699,103800.0
2012-04-05 14:10:00,54.72,54.8,54.69,54.8,137200.0,40.0772,40.1358,40.0552,40.1358,137200.0
2012-04-05 14:20:00,54.8,54.8,54.64,54.68,68200.0,40.1358,40.1358,40.0186,40.0479,68200.0
2012-04-05 14:30:00,54.69,54.71,54.58,54.59,68000.0,40.0552,40.0699,39.9747,39.982,68000.0
2012-04-05 14:40:00,54.58,54.62,54.48,54.49,143600.0,39.9747,40.004,39.9014,39.9087,143600.0
2012-04-05 14:50:00,54.49,54.56,54.43,54.56,120200.0,39.9087,39.96,39.8648,39.96,120200.0
2012-04-05 15:00:00,54.56,54.63,54.54,54.63,169000.0,39.96,40.0113,39.9454,40.0113,169000.0
2012-04-05 15:10:00,54.62,54.63,54.57,54.6,75000.0,40.004,40.0113,39.9673,39.9893,75000.0
2012-04-05 15:20:00,54.6,54.65,54.52,54.63,190000.0,39.9893,40.0259,39.9307,40.0113,190000.0
2012-04-05 15:30:00,54.63,54.65,54.48,54.51,169600.0,40.0113,40.0259,39.9014,39.9234,169600.0
2012-04-05 15:40:00,54.49,54.56,54.48,54.54,293200.0,39.9087,39.96,39.9014,39.9454,293200.0
2012-04-05 15:50:00,54.53,54.59,54.48,54.59,1357800.0,39.938,39.982,39.9014,39.982,1357800.0
2012-04-09 09:30:00,53.48,53.68,53.4,53.46,336400.0,39.169,39.3155,39.1104,39.1544,336400.0
2012-04-09 09:40:00,53.46,53.63,53.36,53.38,334200.0,39.1544,39.2789,39.0811,39.0958,334200.0
2012-04-09 09:50:00,53.38,53.56,53.37,53.51,305800.0,39.0958,39.2276,39.0885,39.191,305800.0
2012-04-09 10:00:00,53.51,53.79,53.5,53.6,202800.0,39.191,39.3961,39.1837,39.2569,202800.0
2012-04-09 10:10:00,53.62,53.74,53.56,53.74,261800.0,39.2716,39.3594,39.2276,39.3594,261800.0
2012-04-09 10:20:00,53.73,53.97,53.68,53.8,184200.0,39.3521,39.5279,39.3155,39.4034,184200.0
2012-04-09 10:30:00,53.8,53.8,53.6,53.6,108000.0,39.4034,39.4034,39.2569,39.2569,108000.0
2012-04-09 10:40:00,53.6,53.68,53.6,53.62,90600.0,39.2569,39.3155,39.2569,39.2716,90600.0
2012-04-09 10:50:00,53.6,53.62,53.51,53.51,121400.0,39.2569,39.2716,39.191,39.191,121400.0
2012-04-09 11:00:00,53.51,53.63,53.46,53.47,143800.0,39.191,39.2789,39.1544,39.1617,143800.0
2012-04-09 11:10:00,53.47,53.47,53.31,53.38,132400.0,39.1617,39.1617,39.0445,39.0958,132400.0
2012-04-09 11:20:00,53.38,53.55,53.36,53.54,81000.0,39.0958,39.2203,39.0811,39.213,81000.0
2012-04-09 11:30:00,53.55,53.58,53.51,53.54,92400.0,39.2203,39.2423,39.191,39.213,92400.0
2012-04-09 11:40:00,53.54,53.69,53.54,53.68,53000.0,39.213,39.3228,39.213,39.3155,53000.0
2012-04-09 11:50:00,53.69,53.78,53.69,53.77,54200.0,39.3228,39.3887,39.3228,39.3814,54200.0
2012-04-09 12:00:00,53.77,53.8,53.74,53.76,144000.0,39.3814,39.4034,39.3594,39.3741,144000.0
2012-04-09 12:10:00,53.77,53.8,53.74,53.75,59000.0,39.3814,39.4034,39.3594,39.3668,59000.0
2012-04-09 12:20:00,53.74,53.8,53.7,53.77,48000.0,39.3594,39.4034,39.3301,39.3814,48000.0
2012-04-09 12:30:00,53.78,53.9,53.74,53.86,68800.0,39.3887,39.4766,39.3594,39.4473,68800.0
2012-04-09 12:40:00,53.88,53.88,53.72,53.76,87000.0,39.462,39.462,39.3448,39.3741,87000.0
2012-04-09 12:50:00,53.76,53.78,53.73,53.76,65800.0,39.3741,39.3887,39.3521,39.3741,65800.0
2012-04-09 13:00:00,53.76,53.79,53.73,53.74,112400.0,39.3741,39.3961,39.3521,39.3594,112400.0
2012-04-09 13:10:00,53.74,53.8,53.65,53.65,156800.0,39.3594,39.4034,39.2935,39.2935,156800.0
2012-04-09 13:20:00,53.64,53.65,53.54,53.55,97400.0,39.2862,39.2935,39.213,39.2203,97400.0
2012-04-09 13:30:00,53.56,53.71,53.56,53.6,69000.0,39.2276,39.3375,39.2276,39.2569,69000.0
2012-04-09 13:40:00,53.62,53.63,53.6,53.62,115600.0,39.2716,39.2789,39.2569,39.2716,115600.0
2012-04-09 13:50:00,53.61,53.84,53.6,53.8,100400.0,39.2642,39.4327,39.2569,39.4034,100400.0
2012-04-09 14:00:00,53.78,53.82,53.68,53.82,71400.0,39.3887,39.418,39.3155,39.418,71400.0
2012-04-09 14:10:00,53.81,53.85,53.74,53.84,124200.0,39.4107,39.44,39.3594,39.4327,124200.0
2012-04-09 14:20:00,53.83,53.85,53.75,53.75,78000.0,39.4254,39.44,39.3668,39.3668,78000.0
2012-04-09 14:30:00,53.75,53.91,53.74,53.85,62200.0,39.3668,39.484,39.3594,39.44,62200.0
2012-04-09 14:40:00,53.84,53.99,53.82,53.97,80400.0,39.4327,39.5425,39.418,39.5279,80400.0
2012-04-09 14:50:00,53.97,54.02,53.92,53.93,125200.0,39.5279,39.5645,39.4913,39.4986,125200.0
2012-04-09 15:00:00,53.92,53.95,53.83,53.83,76600.0,39.4913,39.5132,39.4254,39.4254,76600.0
2012-04-09 15:10:00,53.83,53.91,53.83,53.85,73400.0,39.4254,39.484,39.4254,39.44,73400.0
2012-04-09 15:20:00,53.85,53.96,53.76,53.77,83000.0,39.44,39.5206,39.3741,39.3814,83000.0
2012-04-09 15:30:00,53.77,53.77,53.63,53.71,147400.0,39.3814,39.3814,39.2789,39.3375,147400.0
2012-04-09 15:40:00,53.71,53.77,53.63,53.65,183400.0,39.3375,39.3814,39.2789,39.2935,183400.0
2012-04-09 15:50:00,53.65,53.74,53.58,53.72,356800.0,39.2935,39.3594,39.2423,39.3448,356800.0
2012-04-10 09:30:00,53.72,53.86,53.47,53.64,278000.0,39.3448,39.4473,39.1617,39.2862,278000.0
2012-04-10 09:40:00,53.63,53.76,53.55,53.55,186600.0,39.2789,39.3741,39.2203,39.2203,186600.0
2012-04-10 09:50:00,53.55,53.6,53.5,53.51,214600.0,39.2203,39.2569,39.1837,39.191,214600.0
2012-04-10 10:00:00,53.51,53.65,53.43,53.44,254200.0,39.191,39.2935,39.1324,39.1397,254200.0
2012-04-10 10:10:00,53.44,53.51,53.31,53.4,299600.0,39.1397,39.191,39.0445,39.1104,299600.0
2012-04-10 10:20:00,53.39,53.64,53.39,53.59,265400.0,39.1031,39.2862,39.1031,39.2496,265400.0
2012-04-10 10:30:00,53.6,53.6,53.38,53.38,110000.0,39.2569,39.2569,39.0958,39.0958,110000.0
2012-04-10 10:40:00,53.37,53.37,53.16,53.16,103400.0,39.0885,39.0885,38.9346,38.9346,103400.0
2012-04-10 10:50:00,53.16,53.16,52.74,52.76,165400.0,38.9346,38.9346,38.627,38.6417,165400.0
2012-04-10 11:00:00,52.76,52.92,52.71,52.72,149200.0,38.6417,38.7589,38.6051,38.6124,149200.0
2012-04-10 11:10:00,52.72,52.74,52.52,52.66,192200.0,38.6124,38.627,38.4659,38.5684,192200.0
2012-04-10 11:20:00,52.66,52.79,52.65,52.67,108400.0,38.5684,38.6637,38.5611,38.5758,108400.0
2012-04-10 11:30:00,52.64,52.75,52.47,52.49,117600.0,38.5538,38.6344,38.4293,38.4439,117600.0
2012-04-10 11:40:00,52.5,52.63,52.49,52.52,171000.0,38.4513,38.5465,38.4439,38.4659,171000.0
2012-04-10 11:50:00,52.51,52.52,52.37,52.42,195000.0,38.4586,38.4659,38.356,38.3927,195000.0
2012-04-10 12:00:00,52.38,52.5,52.33,52.34,93200.0,38.3634,38.4513,38.3268,38.3341,93200.0
2012-04-10 12:10:00,52.34,52.34,52.17,52.18,208200.0,38.3341,38.3341,38.2096,38.2169,208200.0
2012-04-10 12:20:00,52.18,52.38,52.07,52.37,141800.0,38.2169,38.3634,38.1363,38.356,141800.0
2012-04-10 12:30:00,52.38,52.47,52.35,52.38,154400.0,38.3634,38.4293,38.3414,38.3634,154400.0
2012-04-10 12:40:00,52.38,52.44,52.31,52.35,67000.0,38.3634,38.4073,38.3121,38.3414,67000.0
2012-04-10 12:50:00,52.33,52.43,52.3,52.42,83800.0,38.3268,38.4,38.3048,38.3927,83800.0
2012-04-10 13:00:00,52.42,52.51,52.35,52.43,105000.0,38.3927,38.4586,38.3414,38.4,105000.0
2012-04-10 13:10:00,52.41,52.41,52.13,52.15,64400.0,38.3853,38.3853,38.1803,38.1949,64400.0
2012-04-10 13:20:00,52.15,52.31,52.14,52.27,39200.0,38.1949,38.3121,38.1876,38.2828,39200.0
2012-04-10 13:30:00,52.27,52.3,52.13,52.27,101800.0,38.2828,38.3048,38.1803,38.2828,101800.0
2012-04-10 13:40:00,52.27,52.39,52.24,52.35,91800.0,38.2828,38.3707,38.2608,38.3414,91800.0
2012-04-10 13:50:00,52.35,52.38,52.25,52.29,125000.0,38.3414,38.3634,38.2682,38.2975,125000.0
2012-04-10 14:00:00,52.3,52.3,52.13,52.28,96000.0,38.3048,38.3048,38.1803,38.2901,96000.0
2012-04-10 14:10:00,52.28,52.32,52.14,52.26,131000.0,38.2901,38.3194,38.1876,38.2755,131000.0
2012-04-10 14:20:00,52.26,52.26,52.03,52.2,168800.0,38.2755,38.2755,38.107,38.2315,168800.0
2012-04-10 14:30:00,52.2,52.2,51.91,51.96,149200.0,38.2315,38.2315,38.0191,38.0558,149200.0
2012-04-10 14:40:00,51.95,52.13,51.95,52.09,149800.0,38.0484,38.1803,38.0484,38.151,149800.0
2012-04-10 14:50:00,52.09,52.15,52.07,52.1,105800.0,38.151,38.1949,38.1363,38.1583,105800.0
2012-04-10 15:00:00,52.09,52.1,51.99,52.09,145000.0,38.151,38.1583,38.0777,38.151,145000.0
2012-04-10 15:10:00,52.09,52.23,52.09,52.23,177200.0,38.151,38.2535,38.151,38.2535,177200.0
2012-04-10 15:20:00,52.22,52.23,52.13,52.15,146200.0,38.2462,38.2535,38.1803,38.1949,146200.0
2012-04-10 15:30:00,52.14,52.35,52.14,52.32,207400.0,38.1876,38.3414,38.1876,38.3194,207400.0
2012-04-10 15:40:00,52.32,52.37,52.02,52.05,249800.0,38.3194,38.356,38.0997,38.1217,249800.0
2012-04-10 15:50:00,52.05,52.15,52.0,52.0,424800.0,38.1217,38.1949,38.0851,38.0851,424800.0
2012-04-11 09:30:00,52.59,52.76,52.35,52.49,391400.0,38.5172,38.6417,38.3414,38.4439,391400.0
2012-04-11 09:40:00,52.51,52.62,52.42,52.55,200800.0,38.4586,38.5391,38.3927,38.4879,200800.0
2012-04-11 09:50:00,52.56,52.56,52.35,52.45,129400.0,38.4952,38.4952,38.3414,38.4146,129400.0
2012-04-11 10:00:00,52.42,52.62,52.42,52.57,210000.0,38.3927,38.5391,38.3927,38.5025,210000.0
2012-04-11 10:10:00,52.57,52.6,52.43,52.45,195800.0,38.5025,38.5245,38.4,38.4146,195800.0
2012-04-11 10:20:00,52.45,52.64,52.38,52.53,260200.0,38.4146,38.5538,38.3634,38.4732,260200.0
2012-04-11 10:30:00,52.53,52.6,52.46,52.52,130200.0,38.4732,38.5245,38.422,38.4659,130200.0
2012-04-11 10:40:00,52.52,52.57,52.41,52.42,80800.0,38.4659,38.5025,38.3853,38.3927,80800.0
2012-04-11 10:50:00,52.46,52.53,52.34,52.53,105600.0,38.422,38.4732,38.3341,38.4732,105600.0
2012-04-11 11:00:00,52.52,52.52,52.43,52.49,98000.0,38.4659,38.4659,38.4,38.4439,98000.0
2012-04-11 11:10:00,52.49,52.51,52.2,52.24,98400.0,38.4439,38.4586,38.2315,38.2608,98400.0
2012-04-11 11:20:00,52.24,52.3,52.19,52.26,83800.0,38.2608,38.3048,38.2242,38.2755,83800.0
2012-04-11 11:30:00,52.27,52.3,52.21,52.23,52600.0,38.2828,38.3048,38.2389,38.2535,52600.0
2012-04-11 11:40:00,52.24,52.25,52.01,52.01,136400.0,38.2608,38.2682,38.0924,38.0924,136400.0
2012-04-11 11:50:00,52.01,52.02,51.87,51.88,86400.0,38.0924,38.0997,37.9898,37.9972,86400.0
2012-04-11 12:00:00,51.89,51.98,51.87,51.92,85600.0,38.0045,38.0704,37.9898,38.0265,85600.0
2012-04-11 12:10:00,51.91,52.08,51.9,51.98,87400.0,38.0191,38.1437,38.0118,38.0704,87400.0
2012-04-11 12:20:00,51.98,52.12,51.96,52.09,49000.0,38.0704,38.1729,38.0558,38.151,49000.0
2012-04-11 12:30:00,52.08,52.1,51.99,52.07,49400.0,38.1437,38.1583,38.0777,38.1363,49400.0
2012-04-11 12:40:00,52.05,52.1,51.94,51.94,44400.0,38.1217,38.1583,38.0411,38.0411,44400.0
2012-04-11 12:50:00,51.94,52.19,51.93,52.19,65200.0,38.0411,38.2242,38.0338,38.2242,65200.0
2012-04-11 13:00:00,52.18,52.19,51.99,52.02,77000.0,38.2169,38.2242,38.0777,38.0997,77000.0
2012-04-11 13:10:00,52.01,52.06,51.97,51.98,70400.0,38.0924,38.129,38.0631,38.0704,70400.0
2012-04-11 13:20:00,51.98,52.05,51.98,52.02,36800.0,38.0704,38.1217,38.0704,38.0997,36800.0
2012-04-11 13:30:00,52.02,52.06,51.99,52.06,66000.0,38.0997,38.129,38.0777,38.129,66000.0
2012-04-11 13:40:00,52.05,52.06,52.0,52.05,66400.0,38.1217,38.129,38.0851,38.1217,66400.0
2012-04-11 13:50:00,52.06,52.14,52.05,52.12,162400.0,38.129,38.1876,38.1217,38.1729,162400.0
2012-04-11 14:00:00,52.12,52.15,52.02,52.06,84600.0,38.1729,38.1949,38.0997,38.129,84600.0
2012-04-11 14:10:00,52.04,52.15,52.01,52.1,58600.0,38.1144,38.1949,38.0924,38.1583,58600.0
2012-04-11 14:20:00,52.1,52.13,52.01,52.02,87800.0,38.1583,38.1803,38.0924,38.0997,87800.0
2012-04-11 14:30:00,52.03,52.08,51.92,51.93,153800.0,38.107,38.1437,38.0265,38.0338,153800.0
2012-04-11 14:40:00,51.93,51.93,51.81,51.83,113600.0,38.0338,38.0338,37.9459,37.9605,113600.0
2012-04-11 14:50:00,51.82,51.82,51.73,51.76,142000.0,37.9532,37.9532,37.8873,37.9093,142000.0
2012-04-11 15:00:00,51.76,51.8,51.67,51.67,216000.0,37.9093,37.9386,37.8434,37.8434,216000.0
2012-04-11 15:10:00,51.67,51.67,51.52,51.56,164200.0,37.8434,37.8434,37.7335,37.7628,164200.0
2012-04-11 15:20:00,51.55,51.55,51.41,51.42,191200.0,37.7555,37.7555,37.6529,37.6603,191200.0
2012-04-11 15:30:00,51.43,51.58,51.42,51.44,371000.0,37.6676,37.7774,37.6603,37.6749,371000.0
2012-04-11 15:40:00,51.44,51.49,51.26,51.26,339800.0,37.6749,37.7115,37.5431,37.5431,339800.0
2012-04-11 15:50:00,51.27,51.48,51.26,51.45,522400.0,37.5504,37.7042,37.5431,37.6822,522400.0
2012-04-12 09:30:00,51.5,51.87,51.47,51.87,183400.0,37.7798,38.0512,37.7578,38.0512,183400.0
2012-04-12 09:40:00,51.87,52.36,51.85,52.35,169600.0,38.0512,38.4107,38.0366,38.4033,169600.0
2012-04-12 09:50:00,52.35,52.62,52.3,52.37,157800.0,38.4033,38.6014,38.3667,38.418,157800.0
2012-04-12 10:00:00,52.4,52.48,52.32,52.41,118400.0,38.44,38.4987,38.3813,38.4474,118400.0
2012-04-12 10:10:00,52.42,52.45,52.3,52.35,141400.0,38.4547,38.4767,38.3667,38.4033,141400.0
2012-04-12 10:20:00,52.32,52.4,52.18,52.31,71800.0,38.3813,38.44,38.2786,38.374,71800.0
2012-04-12 10:30:00,52.32,52.68,52.32,52.49,509000.0,38.3813,38.6454,38.3813,38.506,509000.0
2012-04-12 10:40:00,52.49,52.52,52.31,52.42,181600.0,38.506,38.5281,38.374,38.4547,181600.0
2012-04-12 10:50:00,52.41,52.48,52.31,52.35,118000.0,38.4474,38.4987,38.374,38.4033,118000.0
2012-04-12 11:00:00,52.35,52.51,52.34,52.35,146800.0,38.4033,38.5207,38.396,38.4033,146800.0
2012-04-12 11:10:00,52.35,52.46,52.31,52.44,88000.0,38.4033,38.484,38.374,38.4694,88000.0
2012-04-12 11:20:00,52.45,52.51,52.37,52.41,61800.0,38.4767,38.5207,38.418,38.4474,61800.0
2012-04-12 11:30:00,52.41,52.52,52.38,52.43,74600.0,38.4474,38.5281,38.4254,38.462,74600.0
2012-04-12 11:40:00,52.42,52.52,52.38,52.48,163400.0,38.4547,38.5281,38.4254,38.4987,163400.0
2012-04-12 11:50:00,52.46,52.49,52.34,52.34,181400.0,38.484,38.506,38.396,38.396,181400.0
2012-04-12 12:00:00,52.34,52.51,52.34,52.46,130800.0,38.396,38.5207,38.396,38.484,130800.0
2012-04-12 12:10:00,52.47,52.53,52.41,52.52,105800.0,38.4914,38.5354,38.4474,38.5281,105800.0
2012-04-12 12:20:00,52.55,52.7,52.51,52.62,112600.0,38.5501,38.6601,38.5207,38.6014,112600.0
2012-04-12 12:30:00,52.63,52.77,52.63,52.73,119800.0,38.6088,38.7115,38.6088,38.6821,119800.0
2012-04-12 12:40:00,52.75,52.8,52.7,52.72,79600.0,38.6968,38.7335,38.6601,38.6748,79600.0
2012-04-12 12:50:00,52.73,52.77,52.72,52.74,84800.0,38.6821,38.7115,38.6748,38.6894,84800.0
2012-04-12 13:00:00,52.75,52.83,52.72,52.74,208800.0,38.6968,38.7555,38.6748,38.6894,208800.0
2012-04-12 13:10:00,52.76,52.76,52.67,52.73,104000.0,38.7041,38.7041,38.6381,38.6821,104000.0
2012-04-12 13:20:00,52.71,52.73,52.67,52.69,80600.0,38.6674,38.6821,38.6381,38.6528,80600.0
2012-04-12 13:30:00,52.69,52.71,52.6,52.6,170000.0,38.6528,38.6674,38.5867,38.5867,170000.0
2012-04-12 13:40:00,52.6,52.62,52.52,52.55,204800.0,38.5867,38.6014,38.5281,38.5501,204800.0
2012-04-12 13:50:00,52.55,52.59,52.48,52.55,50800.0,38.5501,38.5794,38.4987,38.5501,50800.0
2012-04-12 14:00:00,52.54,52.67,52.5,52.63,95200.0,38.5427,38.6381,38.5134,38.6088,95200.0
2012-04-12 14:10:00,52.64,52.67,52.59,52.6,186000.0,38.6161,38.6381,38.5794,38.5867,186000.0
2012-04-12 14:20:00,52.6,52.65,52.54,52.54,72400.0,38.5867,38.6234,38.5427,38.5427,72400.0
2012-04-12 14:30:00,52.55,52.63,52.54,52.57,75800.0,38.5501,38.6088,38.5427,38.5647,75800.0
2012-04-12 14:40:00,52.57,52.61,52.56,52.59,83600.0,38.5647,38.5941,38.5574,38.5794,83600.0
2012-04-12 14:50:00,52.59,52.63,52.55,52.6,151000.0,38.5794,38.6088,38.5501,38.5867,151000.0
2012-04-12 15:00:00,52.6,52.62,52.51,52.53,213200.0,38.5867,38.6014,38.5207,38.5354,213200.0
2012-04-12 15:10:00,52.53,52.6,52.49,52.56,199400.0,38.5354,38.5867,38.506,38.5574,199400.0
2012-04-12 15:20:00,52.57,52.66,52.56,52.62,115800.0,38.5647,38.6308,38.5574,38.6014,115800.0
2012-04-12 15:30:00,52.62,52.68,52.6,52.64,201800.0,38.6014,38.6454,38.5867,38.6161,201800.0
2012-04-12 15:40:00,52.63,52.64,52.53,52.59,326400.0,38.6088,38.6161,38.5354,38.5794,326400.0
2012-04-12 15:50:00,52.59,52.64,52.52,52.61,446800.0,38.5794,38.6161,38.5281,38.5941,446800.0
2012-04-13 09:30:00,52.37,52.54,52.14,52.16,105200.0,38.418,38.5427,38.2493,38.264,105200.0
2012-04-13 09:40:00,52.16,52.65,52.16,52.47,154400.0,38.264,38.6234,38.264,38.4914,154400.0
2012-04-13 09:50:00,52.45,52.48,52.19,52.24,75200.0,38.4767,38.4987,38.286,38.3227,75200.0
2012-04-13 10:00:00,52.17,52.23,52.02,52.1,55200.0,38.2713,38.3153,38.1613,38.2199,55200.0
2012-04-13 10:10:00,52.11,52.27,51.93,51.93,85000.0,38.2273,38.3447,38.0952,38.0952,85000.0
2012-04-13 10:20:00,51.95,52.08,51.79,52.05,47400.0,38.1099,38.2053,37.9925,38.1833,47400.0
2012-04-13 10:30:00,52.06,52.15,51.87,52.15,35000.0,38.1906,38.2566,38.0512,38.2566,35000.0
2012-04-13 10:40:00,52.14,52.16,51.88,51.97,46800.0,38.2493,38.264,38.0586,38.1246,46800.0
2012-04-13 10:50:00,51.97,51.99,51.86,51.92,48400.0,38.1246,38.1393,38.0439,38.0879,48400.0
2012-04-13 11:00:00,51.92,51.96,51.77,51.77,26600.0,38.0879,38.1172,37.9779,37.9779,26600.0
2012-04-13 11:10:00,51.79,51.79,51.55,51.67,89000.0,37.9925,37.9925,37.8165,37.9045,89000.0
2012-04-13 11:20:00,51.69,51.88,51.69,51.85,54600.0,37.9192,38.0586,37.9192,38.0366,54600.0
2012-04-13 11:30:00,51.84,52.06,51.79,51.99,48200.0,38.0292,38.1906,37.9925,38.1393,48200.0
2012-04-13 11:40:00,51.98,52.02,51.94,52.02,44000.0,38.1319,38.1613,38.1026,38.1613,44000.0
2012-04-13 11:50:00,52.02,52.05,51.93,51.97,29000.0,38.1613,38.1833,38.0952,38.1246,29000.0
2012-04-13 12:00:00,51.97,52.02,51.95,51.96,32400.0,38.1246,38.1613,38.1099,38.1172,32400.0
2012-04-13 12:10:00,51.95,52.01,51.93,51.95,42200.0,38.1099,38.1539,38.0952,38.1099,42200.0
2012-04-13 12:20:00,51.96,52.05,51.96,52.02,22800.0,38.1172,38.1833,38.1172,38.1613,22800.0
2012-04-13 12:30:00,52.01,52.1,52.01,52.05,48600.0,38.1539,38.2199,38.1539,38.1833,48600.0
2012-04-13 12:40:00,52.04,52.13,52.04,52.13,46800.0,38.1759,38.242,38.1759,38.242,46800.0
2012-04-13 12:50:00,52.12,52.15,52.1,52.13,109200.0,38.2346,38.2566,38.2199,38.242,109200.0
2012-04-13 13:00:00,52.12,52.15,52.07,52.13,53000.0,38.2346,38.2566,38.1979,38.242,53000.0
2012-04-13 13:10:00,52.13,52.15,52.12,52.13,67800.0,38.242,38.2566,38.2346,38.242,67800.0
2012-04-13 13:20:00,52.13,52.25,52.12,52.23,41800.0,38.242,38.33,38.2346,38.3153,41800.0
2012-04-13 13:30:00,52.23,52.31,52.19,52.3,29800.0,38.3153,38.374,38.286,38.3667,29800.0
2012-04-13 13:40:00,52.3,52.3,52.16,52.17,32200.0,38.3667,38.3667,38.264,38.2713,32200.0
2012-04-13 13:50:00,52.17,52.22,52.08,52.08,29000.0,38.2713,38.308,38.2053,38.2053,29000.0
2012-04-13 14:00:00,52.09,52.1,51.95,52.0,55600.0,38.2126,38.2199,38.1099,38.1466,55600.0
2012-04-13 14:10:00,51.99,52.09,51.99,52.03,26600.0,38.1393,38.2126,38.1393,38.1686,26600.0
2012-04-13 14:20:00,52.04,52.15,52.04,52.11,57200.0,38.1759,38.2566,38.1759,38.2273,57200.0
2012-04-13 14:30:00,52.11,52.22,52.1,52.12,64600.0,38.2273,38.308,38.2199,38.2346,64600.0
2012-04-13 14:40:00,52.11,52.14,52.06,52.12,51000.0,38.2273,38.2493,38.1906,38.2346,51000.0
2012-04-13 14:50:00,52.11,52.13,52.05,52.06,42400.0,38.2273,38.242,38.1833,38.1906,42400.0
2012-04-13 15:00:00,52.05,52.07,52.0,52.05,37400.0,38.1833,38.1979,38.1466,38.1833,37400.0
2012-04-13 15:10:00,52.04,52.05,51.99,52.04,112200.0,38.1759,38.1833,38.1393,38.1759,112200.0
2012-04-13 15:20:00,52.04,52.07,51.93,51.95,94600.0,38.1759,38.1979,38.0952,38.1099,94600.0
2012-04-13 15:30:00,51.95,52.01,51.74,51.75,150800.0,38.1099,38.1539,37.9559,37.9632,150800.0
2012-04-13 15:40:00,51.75,51.85,51.7,51.74,108200.0,37.9632,38.0366,37.9265,37.9559,108200.0
2012-04-13 15:50:00,51.74,51.79,51.61,51.71,363800.0,37.9559,37.9925,37.8605,37.9338,363800.0
2012-04-16 09:30:00,51.93,52.56,51.86,52.08,247600.0,38.0952,38.5574,38.0439,38.2053,247600.0
2012-04-16 09:40:00,52.08,52.09,51.54,51.63,129600.0,38.2053,38.2126,37.8091,37.8752,129600.0
2012-04-16 09:50:00,51.65,51.88,51.52,51.85,80000.0,37.8898,38.0586,37.7945,38.0366,80000.0
2012-04-16 10:00:00,51.82,51.82,51.58,51.67,64800.0,38.0145,38.0145,37.8385,37.9045,64800.0
2012-04-16 10:10:00,51.6,51.6,51.13,51.39,84400.0,37.8532,37.8532,37.5084,37.6991,84400.0
2012-04-16 10:20:00,51.38,51.51,51.29,51.51,48000.0,37.6918,37.7871,37.6257,37.7871,48000.0
2012-04-16 10:30:00,51.45,51.52,51.3,51.31,30000.0,37.7431,37.7945,37.6331,37.6404,30000.0
2012-04-16 10:40:00,51.3,51.54,51.27,51.52,42600.0,37.6331,37.8091,37.6111,37.7945,42600.0
2012-04-16 10:50:00,51.51,51.54,51.27,51.27,17400.0,37.7871,37.8091,37.6111,37.6111,17400.0
2012-04-16 11:00:00,51.28,51.36,51.21,51.29,48800.0,37.6184,37.6771,37.5671,37.6257,48800.0
2012-04-16 11:10:00,51.29,51.35,51.26,51.27,95400.0,37.6257,37.6698,37.6037,37.6111,95400.0
2012-04-16 11:20:00,51.28,51.38,51.2,51.2,81000.0,37.6184,37.6918,37.5597,37.5597,81000.0
2012-04-16 11:30:00,51.21,51.29,51.16,51.19,83000.0,37.5671,37.6257,37.5304,37.5524,83000.0
2012-04-16 11:40:00,51.16,51.28,51.11,51.13,72800.0,37.5304,37.6184,37.4937,37.5084,72800.0
2012-04-16 11:50:00,51.13,51.24,51.04,51.09,72800.0,37.5084,37.5891,37.4423,37.479,72800.0
2012-04-16 12:00:00,51.07,51.15,51.04,51.06,43800.0,37.4644,37.523,37.4423,37.457,43800.0
2012-04-16 12:10:00,51.06,51.08,50.96,50.99,40800.0,37.457,37.4717,37.3837,37.4057,40800.0
2012-04-16 12:20:00,50.99,51.09,50.92,51.05,59600.0,37.4057,37.479,37.3543,37.4497,59600.0
2012-04-16 12:30:00,51.04,51.11,51.04,51.1,74800.0,37.4423,37.4937,37.4423,37.4864,74800.0
2012-04-16 12:40:00,51.1,51.27,51.1,51.23,36000.0,37.4864,37.6111,37.4864,37.5817,36000.0
2012-04-16 12:50:00,51.23,51.35,51.18,51.29,52400.0,37.5817,37.6698,37.545,37.6257,52400.0
2012-04-16 13:00:00,51.27,51.3,51.19,51.27,40800.0,37.6111,37.6331,37.5524,37.6111,40800.0
2012-04-16 13:10:00,51.27,51.4,51.24,51.34,51800.0,37.6111,37.7064,37.5891,37.6624,51800.0
2012-04-16 13:20:00,51.34,51.37,51.23,51.33,57600.0,37.6624,37.6844,37.5817,37.6551,57600.0
2012-04-16 13:30:00,51.31,51.6,51.31,51.57,57000.0,37.6404,37.8532,37.6404,37.8311,57000.0
2012-04-16 13:40:00,51.56,51.76,51.5,51.74,66200.0,37.8238,37.9705,37.7798,37.9559,66200.0
2012-04-16 13:50:00,51.76,51.95,51.73,51.92,104000.0,37.9705,38.1099,37.9485,38.0879,104000.0
2012-04-16 14:00:00,51.94,51.94,51.79,51.79,92000.0,38.1026,38.1026,37.9925,37.9925,92000.0
2012-04-16 14:10:00,51.8,51.88,51.78,51.83,53000.0,37.9999,38.0586,37.9852,38.0219,53000.0
2012-04-16 14:20:00,51.81,51.85,51.67,51.67,29800.0,38.0072,38.0366,37.9045,37.9045,29800.0
2012-04-16 14:30:00,51.67,51.81,51.66,51.72,44400.0,37.9045,38.0072,37.8972,37.9412,44400.0
2012-04-16 14:40:00,51.72,51.79,51.69,51.77,54800.0,37.9412,37.9925,37.9192,37.9779,54800.0
2012-04-16 14:50:00,51.78,51.85,51.64,51.68,55400.0,37.9852,38.0366,37.8825,37.9118,55400.0
2012-04-16 15:00:00,51.68,51.69,51.55,51.63,44800.0,37.9118,37.9192,37.8165,37.8752,44800.0
2012-04-16 15:10:00,51.62,51.65,51.51,51.52,44600.0,37.8678,37.8898,37.7871,37.7945,44600.0
2012-04-16 15:20:00,51.53,51.56,51.42,51.5,57600.0,37.8018,37.8238,37.7211,37.7798,57600.0
2012-04-16 15:30:00,51.48,51.57,51.46,51.53,64800.0,37.7651,37.8311,37.7505,37.8018,64800.0
2012-04-16 15:40:00,51.53,51.57,51.43,51.45,90800.0,37.8018,37.8311,37.7284,37.7431,90800.0
2012-04-16 15:50:00,51.43,51.47,51.38,51.38,170200.0,37.7284,37.7578,37.6918,37.6918,170200.0
2012-04-17 09:30:00,51.96,52.24,51.77,51.98,220400.0,38.1172,38.3227,37.9779,38.1319,220400.0
2012-04-17 09:40:00,51.98,52.25,51.84,52.19,124600.0,38.1319,38.33,38.0292,38.286,124600.0
2012-04-17 09:50:00,52.13,52.33,51.97,52.12,211200.0,38.242,38.3887,38.1246,38.2346,211200.0
2012-04-17 10:00:00,52.15,52.43,51.98,52.4,94000.0,38.2566,38.462,38.1319,38.44,94000.0
2012-04-17 10:10:00,52.42,52.65,52.26,52.62,240200.0,38.4547,38.6234,38.3373,38.6014,240200.0
2012-04-17 10:20:00,52.63,52.66,52.32,52.36,264400.0,38.6088,38.6308,38.3813,38.4107,264400.0
2012-04-17 10:30:00,52.38,52.54,52.38,52.51,57600.0,38.4254,38.5427,38.4254,38.5207,57600.0
2012-04-17 10:40:00,52.49,52.6,52.47,52.51,99400.0,38.506,38.5867,38.4914,38.5207,99400.0
2012-04-17 10:50:00,52.51,52.6,52.37,52.47,138800.0,38.5207,38.5867,38.418,38.4914,138800.0
2012-04-17 11:00:00,52.49,52.6,52.34,52.51,98800.0,38.506,38.5867,38.396,38.5207,98800.0
2012-04-17 11:10:00,52.5,52.52,52.31,52.44,163400.0,38.5134,38.5281,38.374,38.4694,163400.0
2012-04-17 11:20:00,52.46,52.52,52.37,52.49,50600.0,38.484,38.5281,38.418,38.506,50600.0
2012-04-17 11:30:00,52.47,52.49,52.4,52.43,56600.0,38.4914,38.506,38.44,38.462,56600.0
2012-04-17 11:40:00,52.44,52.5,52.4,52.41,35400.0,38.4694,38.5134,38.44,38.4474,35400.0
2012-04-17 11:50:00,52.41,52.47,52.4,52.42,14800.0,38.4474,38.4914,38.44,38.4547,14800.0
2012-04-17 12:00:00,52.44,52.57,52.43,52.57,78400.0,38.4694,38.5647,38.462,38.5647,78400.0
2012-04-17 12:10:00,52.56,52.56,52.47,52.52,37600.0,38.5574,38.5574,38.4914,38.5281,37600.0
2012-04-17 12:20:00,52.55,52.57,52.4,52.48,135600.0,38.5501,38.5647,38.44,38.4987,135600.0
2012-04-17 12:30:00,52.46,52.56,52.46,52.49,39800.0,38.484,38.5574,38.484,38.506,39800.0
2012-04-17 12:40:00,52.48,52.54,52.48,52.52,28200.0,38.4987,38.5427,38.4987,38.5281,28200.0
2012-04-17 12:50:00,52.53,52.55,52.39,52.43,115600.0,38.5354,38.5501,38.4327,38.462,115600.0
2012-04-17 13:00:00,52.42,52.48,52.41,52.46,27400.0,38.4547,38.4987,38.4474,38.484,27400.0
2012-04-17 13:10:00,52.47,52.49,52.35,52.44,83200.0,38.4914,38.506,38.4033,38.4694,83200.0
2012-04-17 13:20:00,52.43,52.44,52.31,52.38,32200.0,38.462,38.4694,38.374,38.4254,32200.0
2012-04-17 13:30:00,52.38,52.4,52.34,52.39,36600.0,38.4254,38.44,38.396,38.4327,36600.0
2012-04-17 13:40:00,52.38,52.43,52.37,52.43,32200.0,38.4254,38.462,38.418,38.462,32200.0
2012-04-17 13:50:00,52.41,52.48,52.4,52.44,47200.0,38.4474,38.4987,38.44,38.4694,47200.0
2012-04-17 14:00:00,52.44,52.51,52.44,52.45,254600.0,38.4694,38.5207,38.4694,38.4767,254600.0
2012-04-17 14:10:00,52.44,52.44,52.4,52.43,27600.0,38.4694,38.4694,38.44,38.462,27600.0
2012-04-17 14:20:00,52.44,52.46,52.38,52.46,62000.0,38.4694,38.484,38.4254,38.484,62000.0
2012-04-17 14:30:00,52.46,52.55,52.45,52.54,31800.0,38.484,38.5501,38.4767,38.5427,31800.0
2012-04-17 14:40:00,52.54,52.56,52.4,52.41,37200.0,38.5427,38.5574,38.44,38.4474,37200.0
2012-04-17 14:50:00,52.41,52.45,52.38,52.43,55400.0,38.4474,38.4767,38.4254,38.462,55400.0
2012-04-17 15:00:00,52.43,52.45,52.4,52.43,51600.0,38.462,38.4767,38.44,38.462,51600.0
2012-04-17 15:10:00,52.43,52.45,52.35,52.38,67400.0,38.462,38.4767,38.4033,38.4254,67400.0
2012-04-17 15:20:00,52.38,52.52,52.32,52.52,297200.0,38.4254,38.5281,38.3813,38.5281,297200.0
2012-04-17 15:30:00,52.5,52.51,52.41,52.42,94200.0,38.5134,38.5207,38.4474,38.4547,94200.0
2012-04-17 15:40:00,52.42,52.48,52.36,52.4,129600.0,38.4547,38.4987,38.4107,38.44,129600.0
2012-04-17 15:50:00,52.38,52.48,52.38,52.4,218600.0,38.4254,38.4987,38.4254,38.44,218600.0
2012-04-18 09:30:00,52.2,52.3,51.85,52.3,148800.0,38.2933,38.3667,38.0366,38.3667,148800.0
2012-04-18 09:40:00,52.27,52.33,51.93,52.09,101200.0,38.3447,38.3887,38.0952,38.2126,101200.0
2012-04-18 09:50:00,52.05,52.15,51.99,52.01,50000.0,38.1833,38.2566,38.1393,38.1539,50000.0
2012-04-18 10:00:00,52.04,52.09,51.87,51.91,160400.0,38.1759,38.2126,38.0512,38.0806,160400.0
2012-04-18 10:10:00,51.9,51.95,51.79,51.79,104600.0,38.0732,38.1099,37.9925,37.9925,104600.0
2012-04-18 10:20:00,51.8,52.01,51.79,51.99,132800.0,37.9999,38.1539,37.9925,38.1393,132800.0
2012-04-18 10:30:00,51.98,52.02,51.88,51.91,53600.0,38.1319,38.1613,38.0586,38.0806,53600.0
2012-04-18 10:40:00,51.89,52.08,51.85,52.08,113000.0,38.0659,38.2053,38.0366,38.2053,113000.0
2012-04-18 10:50:00,52.08,52.49,52.08,52.43,159200.0,38.2053,38.506,38.2053,38.462,159200.0
2012-04-18 11:00:00,52.43,52.43,52.1,52.19,64400.0,38.462,38.462,38.2199,38.286,64400.0
2012-04-18 11:10:00,52.22,52.23,52.05,52.17,40400.0,38.308,38.3153,38.1833,38.2713,40400.0
2012-04-18 11:20:00,52.18,52.2,51.99,52.06,53000.0,38.2786,38.2933,38.1393,38.1906,53000.0
2012-04-18 11:30:00,52.05,52.07,51.97,52.02,29600.0,38.1833,38.1979,38.1246,38.1613,29600.0
2012-04-18 11:40:00,52.02,52.27,51.99,52.23,89000.0,38.1613,38.3447,38.1393,38.3153,89000.0
2012-04-18 11:50:00,52.22,52.28,52.13,52.19,56400.0,38.308,38.352,38.242,38.286,56400.0
2012-04-18 12:00:00,52.2,52.23,51.99,52.0,46800.0,38.2933,38.3153,38.1393,38.1466,46800.0
2012-04-18 12:10:00,51.99,52.02,51.96,52.01,22400.0,38.1393,38.1613,38.1172,38.1539,22400.0
2012-04-18 12:20:00,52.01,52.03,51.87,51.88,22800.0,38.1539,38.1686,38.0512,38.0586,22800.0
2012-04-18 12:30:00,51.88,52.0,51.85,51.98,44000.0,38.0586,38.1466,38.0366,38.1319,44000.0
2012-04-18 12:40:00,51.98,52.02,51.93,51.96,26400.0,38.1319,38.1613,38.0952,38.1172,26400.0
2012-04-18 12:50:00,51.95,52.02,51.92,51.99,74000.0,38.1099,38.1613,38.0879,38.1393,74000.0
2012-04-18 13:00:00,51.99,52.13,51.98,52.11,55000.0,38.1393,38.242,38.1319,38.2273,55000.0
2012-04-18 13:10:00,52.11,52.12,51.96,52.01,63400.0,38.2273,38.2346,38.1172,38.1539,63400.0
2012-04-18 13:20:00,52.02,52.11,51.99,52.04,48400.0,38.1613,38.2273,38.1393,38.1759,48400.0
2012-04-18 13:30:00,52.04,52.05,51.97,52.0,84000.0,38.1759,38.1833,38.1246,38.1466,84000.0
2012-04-18 13:40:00,52.0,52.11,52.0,52.1,154000.0,38.1466,38.2273,38.1466,38.2199,154000.0
2012-04-18 13:50:00,52.11,52.13,52.06,52.1,208000.0,38.2273,38.242,38.1906,38.2199,208000.0
2012-04-18 14:00:00,52.1,52.16,52.08,52.12,104000.0,38.2199,38.264,38.2053,38.2346,104000.0
2012-04-18 14:10:00,52.13,52.27,52.13,52.22,113800.0,38.242,38.3447,38.242,38.308,113800.0
2012-04-18 14:20:00,52.22,52.35,52.22,52.34,181000.0,38.308,38.4033,38.308,38.396,181000.0
2012-04-18 14:30:00,52.34,52.41,52.24,52.27,61400.0,38.396,38.4474,38.3227,38.3447,61400.0
2012-04-18 14:40:00,52.28,52.32,52.2,52.24,185400.0,38.352,38.3813,38.2933,38.3227,185400.0
2012-04-18 14:50:00,52.26,52.33,52.26,52.31,41600.0,38.3373,38.3887,38.3373,38.374,41600.0
2012-04-18 15:00:00,52.31,52.34,52.24,52.24,119200.0,38.374,38.396,38.3227,38.3227,119200.0
2012-04-18 15:10:00,52.24,52.3,52.16,52.19,170200.0,38.3227,38.3667,38.264,38.286,170200.0
2012-04-18 15:20:00,52.2,52.22,52.1,52.18,79800.0,38.2933,38.308,38.2199,38.2786,79800.0
2012-04-18 15:30:00,52.15,52.21,52.12,52.17,90200.0,38.2566,38.3006,38.2346,38.2713,90200.0
2012-04-18 15:40:00,52.15,52.19,52.1,52.13,131800.0,38.2566,38.286,38.2199,38.242,131800.0
2012-04-18 15:50:00,52.13,52.15,52.05,52.08,161800.0,38.242,38.2566,38.1833,38.2053,161800.0
2012-04-19 09:30:00,52.15,52.39,51.92,52.16,124800.0,38.2566,38.4327,38.0879,38.264,124800.0
2012-04-19 09:40:00,52.24,52.64,52.24,52.62,161400.0,38.3227,38.6161,38.3227,38.6014,161400.0
2012-04-19 09:50:00,52.62,52.62,52.42,52.49,46200.0,38.6014,38.6014,38.4547,38.506,46200.0
2012-04-19 10:00:00,52.49,52.52,52.03,52.24,141400.0,38.506,38.5281,38.1686,38.3227,141400.0
2012-04-19 10:10:00,52.21,52.34,52.14,52.34,67000.0,38.3006,38.396,38.2493,38.396,67000.0
2012-04-19 10:20:00,52.33,52.52,52.33,52.45,47400.0,38.3887,38.5281,38.3887,38.4767,47400.0
2012-04-19 10:30:00,52.49,52.65,52.49,52.58,107400.0,38.506,38.6234,38.506,38.5721,107400.0
2012-04-19 10:40:00,52.58,52.63,52.36,52.51,197200.0,38.5721,38.6088,38.4107,38.5207,197200.0
2012-04-19 10:50:00,52.49,52.59,52.38,52.46,56800.0,38.506,38.5794,38.4254,38.484,56800.0
2012-04-19 11:00:00,52.47,52.53,52.4,52.4,76800.0,38.4914,38.5354,38.44,38.44,76800.0
2012-04-19 11:10:00,52.4,52.5,52.3,52.33,90400.0,38.44,38.5134,38.3667,38.3887,90400.0
2012-04-19 11:20:00,52.35,52.43,52.26,52.3,59400.0,38.4033,38.462,38.3373,38.3667,59400.0
2012-04-19 11:30:00,52.31,52.33,52.18,52.31,68600.0,38.374,38.3887,38.2786,38.374,68600.0
2012-04-19 11:40:00,52.31,52.41,52.28,52.35,54400.0,38.374,38.4474,38.352,38.4033,54400.0
2012-04-19 11:50:00,52.33,52.34,52.18,52.18,84800.0,38.3887,38.396,38.2786,38.2786,84800.0
2012-04-19 12:00:00,52.2,52.2,52.08,52.1,45800.0,38.2933,38.2933,38.2053,38.2199,45800.0
2012-04-19 12:10:00,52.1,52.24,52.1,52.16,38600.0,38.2199,38.3227,38.2199,38.264,38600.0
2012-04-19 12:20:00,52.19,52.23,52.13,52.13,17000.0,38.286,38.3153,38.242,38.242,17000.0
2012-04-19 12:30:00,52.13,52.17,52.07,52.09,34800.0,38.242,38.2713,38.1979,38.2126,34800.0
2012-04-19 12:40:00,52.12,52.15,52.09,52.1,22000.0,38.2346,38.2566,38.2126,38.2199,22000.0
2012-04-19 12:50:00,52.09,52.22,52.05,52.2,88400.0,38.2126,38.308,38.1833,38.2933,88400.0
2012-04-19 13:00:00,52.21,52.26,52.1,52.19,71800.0,38.3006,38.3373,38.2199,38.286,71800.0
2012-04-19 13:10:00,52.15,52.16,52.02,52.06,40000.0,38.2566,38.264,38.1613,38.1906,40000.0
2012-04-19 13:20:00,52.06,52.06,51.98,52.03,66800.0,38.1906,38.1906,38.1319,38.1686,66800.0
2012-04-19 13:30:00,52.03,52.09,52.0,52.07,60200.0,38.1686,38.2126,38.1466,38.1979,60200.0
2012-04-19 13:40:00,52.07,52.12,52.03,52.05,43000.0,38.1979,38.2346,38.1686,38.1833,43000.0
2012-04-19 13:50:00,52.04,52.1,51.94,51.94,44200.0,38.1759,38.2199,38.1026,38.1026,44200.0
2012-04-19 14:00:00,51.95,52.02,51.93,51.95,57800.0,38.1099,38.1613,38.0952,38.1099,57800.0
2012-04-19 14:10:00,51.95,51.96,51.83,51.9,43000.0,38.1099,38.1172,38.0219,38.0732,43000.0
2012-04-19 14:20:00,51.91,51.94,51.82,51.88,72600.0,38.0806,38.1026,38.0145,38.0586,72600.0
2012-04-19 14:30:00,51.88,51.9,51.66,51.77,48000.0,38.0586,38.0732,37.8972,37.9779,48000.0
2012-04-19 14:40:00,51.74,51.84,51.73,51.83,50800.0,37.9559,38.0292,37.9485,38.0219,50800.0
2012-04-19 14:50:00,51.82,51.87,51.78,51.78,45000.0,38.0145,38.0512,37.9852,37.9852,45000.0
2012-04-19 15:00:00,51.8,51.88,51.78,51.81,73600.0,37.9999,38.0586,37.9852,38.0072,73600.0
2012-04-19 15:10:00,51.83,51.9,51.76,51.81,66800.0,38.0219,38.0732,37.9705,38.0072,66800.0
2012-04-19 15:20:00,51.83,51.99,51.79,51.98,84000.0,38.0219,38.1393,37.9925,38.1319,84000.0
2012-04-19 15:30:00,51.97,52.01,51.91,51.98,101200.0,38.1246,38.1539,38.0806,38.1319,101200.0
2012-04-19 15:40:00,51.98,52.12,51.96,52.05,151200.0,38.1319,38.2346,38.1172,38.1833,151200.0
2012-04-19 15:50:00,52.02,52.08,51.91,51.99,182800.0,38.1613,38.2053,38.0806,38.1393,182800.0
2012-04-20 09:30:00,52.45,52.7,52.36,52.57,626800.0,38.4767,38.6601,38.4107,38.5647,626800.0
2012-04-20 09:40:00,52.58,52.75,52.45,52.46,166800.0,38.5721,38.6968,38.4767,38.484,166800.0
2012-04-20 09:50:00,52.43,52.47,52.08,52.17,102000.0,38.462,38.4914,38.2053,38.2713,102000.0
2012-04-20 10:00:00,52.17,52.19,51.88,52.01,158600.0,38.2713,38.286,38.0586,38.1539,158600.0
2012-04-20 10:10:00,52.02,52.08,51.97,52.02,52600.0,38.1613,38.2053,38.1246,38.1613,52600.0
2012-04-20 10:20:00,52.02,52.17,51.99,52.1,37200.0,38.1613,38.2713,38.1393,38.2199,37200.0
2012-04-20 10:30:00,52.1,52.17,52.08,52.13,68800.0,38.2199,38.2713,38.2053,38.242,68800.0
2012-04-20 10:40:00,52.14,52.14,51.99,52.01,34800.0,38.2493,38.2493,38.1393,38.1539,34800.0
2012-04-20 10:50:00,51.99,52.01,51.85,51.85,28400.0,38.1393,38.1539,38.0366,38.0366,28400.0
2012-04-20 11:00:00,51.88,51.88,51.71,51.72,47000.0,38.0586,38.0586,37.9338,37.9412,47000.0
2012-04-20 11:10:00,51.71,51.92,51.71,51.9,37600.0,37.9338,38.0879,37.9338,38.0732,37600.0
2012-04-20 11:20:00,51.92,52.01,51.92,51.99,41000.0,38.0879,38.1539,38.0879,38.1393,41000.0
2012-04-20 11:30:00,52.0,52.01,51.88,51.89,50000.0,38.1466,38.1539,38.0586,38.0659,50000.0
2012-04-20 11:40:00,51.9,51.94,51.81,51.86,26000.0,38.0732,38.1026,38.0072,38.0439,26000.0
2012-04-20 11:50:00,51.92,51.95,51.88,51.94,20600.0,38.0879,38.1099,38.0586,38.1026,20600.0
2012-04-20 12:00:00,51.95,52.02,51.95,51.99,22000.0,38.1099,38.1613,38.1099,38.1393,22000.0
2012-04-20 12:10:00,51.99,52.02,51.96,52.01,29000.0,38.1393,38.1613,38.1172,38.1539,29000.0
2012-04-20 12:20:00,52.01,52.02,51.95,52.01,36400.0,38.1539,38.1613,38.1099,38.1539,36400.0
2012-04-20 12:30:00,52.0,52.0,51.85,51.85,36400.0,38.1466,38.1466,38.0366,38.0366,36400.0
2012-04-20 12:40:00,51.85,51.86,51.77,51.79,24400.0,38.0366,38.0439,37.9779,37.9925,24400.0
2012-04-20 12:50:00,51.79,51.84,51.76,51.77,23000.0,37.9925,38.0292,37.9705,37.9779,23000.0
2012-04-20 13:00:00,51.77,51.79,51.72,51.76,24800.0,37.9779,37.9925,37.9412,37.9705,24800.0
2012-04-20 13:10:00,51.77,51.79,51.75,51.77,26200.0,37.9779,37.9925,37.9632,37.9779,26200.0
2012-04-20 13:20:00,51.77,51.79,51.72,51.77,27400.0,37.9779,37.9925,37.9412,37.9779,27400.0
2012-04-20 13:30:00,51.75,51.75,51.68,51.7,38800.0,37.9632,37.9632,37.9118,37.9265,38800.0
2012-04-20 13:40:00,51.7,51.74,51.65,51.74,97600.0,37.9265,37.9559,37.8898,37.9559,97600.0
2012-04-20 13:50:00,51.73,51.73,51.54,51.59,80000.0,37.9485,37.9485,37.8091,37.8458,80000.0
2012-04-20 14:00:00,51.58,51.6,51.48,51.51,65000.0,37.8385,37.8532,37.7651,37.7871,65000.0
2012-04-20 14:10:00,51.51,51.57,51.47,51.48,59800.0,37.7871,37.8311,37.7578,37.7651,59800.0
2012-04-20 14:20:00,51.48,51.6,51.47,51.57,42800.0,37.7651,37.8532,37.7578,37.8311,42800.0
2012-04-20 14:30:00,51.57,51.65,51.54,51.63,28600.0,37.8311,37.8898,37.8091,37.8752,28600.0
2012-04-20 14:40:00,51.63,51.65,51.54,51.55,28600.0,37.8752,37.8898,37.8091,37.8165,28600.0
2012-04-20 14:50:00,51.55,51.58,51.51,51.56,38400.0,37.8165,37.8385,37.7871,37.8238,38400.0
2012-04-20 15:00:00,51.56,51.59,51.49,51.49,62200.0,37.8238,37.8458,37.7725,37.7725,62200.0
2012-04-20 15:10:00,51.5,51.55,51.48,51.52,41800.0,37.7798,37.8165,37.7651,37.7945,41800.0
2012-04-20 15:20:00,51.52,51.54,51.4,51.48,118400.0,37.7945,37.8091,37.7064,37.7651,118400.0
2012-04-20 15:30:00,51.48,51.55,51.46,51.52,95800.0,37.7651,37.8165,37.7505,37.7945,95800.0
2012-04-20 15:40:00,51.52,51.55,51.45,51.52,118000.0,37.7945,37.8165,37.7431,37.7945,118000.0
2012-04-20 15:50:00,51.53,51.55,51.45,51.51,313000.0,37.8018,37.8165,37.7431,37.7871,313000.0
2012-04-23 09:30:00,50.3,51.01,50.3,50.97,208400.0,36.8995,37.4203,36.8995,37.391,208400.0
2012-04-23 09:40:00,50.88,50.94,50.49,50.58,134200.0,37.325,37.369,37.0389,37.1049,134200.0
2012-04-23 09:50:00,50.56,50.76,50.36,50.68,89200.0,37.0902,37.2369,36.9435,37.1783,89200.0
2012-04-23 10:00:00,50.63,50.63,50.45,50.48,59200.0,37.1416,37.1416,37.0095,37.0315,59200.0
2012-04-23 10:10:00,50.44,50.63,50.37,50.59,69200.0,37.0022,37.1416,36.9508,37.1122,69200.0
2012-04-23 10:20:00,50.59,50.88,50.58,50.84,131400.0,37.1122,37.325,37.1049,37.2956,131400.0
2012-04-23 10:30:00,50.78,50.83,50.6,50.73,28600.0,37.2516,37.2883,37.1196,37.2149,28600.0
2012-04-23 10:40:00,50.73,50.98,50.69,50.93,59800.0,37.2149,37.3983,37.1856,37.3617,59800.0
2012-04-23 10:50:00,50.95,51.15,50.94,51.1,137800.0,37.3763,37.523,37.369,37.4864,137800.0
2012-04-23 11:00:00,51.1,51.41,51.1,51.4,98800.0,37.4864,37.7138,37.4864,37.7064,98800.0
2012-04-23 11:10:00,51.4,51.49,51.37,51.44,179200.0,37.7064,37.7725,37.6844,37.7358,179200.0
2012-04-23 11:20:00,51.44,51.52,51.42,51.51,134200.0,37.7358,37.7945,37.7211,37.7871,134200.0
2012-04-23 11:30:00,51.5,51.77,51.49,51.77,147600.0,37.7798,37.9779,37.7725,37.9779,147600.0
2012-04-23 11:40:00,51.76,51.79,51.73,51.75,58200.0,37.9705,37.9925,37.9485,37.9632,58200.0
2012-04-23 11:50:00,51.76,51.8,51.73,51.76,57000.0,37.9705,37.9999,37.9485,37.9705,57000.0
2012-04-23 12:00:00,51.75,51.76,51.65,51.72,145800.0,37.9632,37.9705,37.8898,37.9412,145800.0
2012-04-23 12:10:00,51.71,51.71,51.62,51.7,85400.0,37.9338,37.9338,37.8678,37.9265,85400.0
2012-04-23 12:20:00,51.7,51.73,51.66,51.71,59800.0,37.9265,37.9485,37.8972,37.9338,59800.0
2012-04-23 12:30:00,51.71,51.79,51.71,51.77,43800.0,37.9338,37.9925,37.9338,37.9779,43800.0
2012-04-23 12:40:00,51.79,51.79,51.57,51.58,116000.0,37.9925,37.9925,37.8311,37.8385,116000.0
2012-04-23 12:50:00,51.6,51.63,51.56,51.62,25800.0,37.8532,37.8752,37.8238,37.8678,25800.0
2012-04-23 13:00:00,51.61,51.63,51.52,51.55,25400.0,37.8605,37.8752,37.7945,37.8165,25400.0
2012-04-23 13:10:00,51.54,51.6,51.52,51.54,89600.0,37.8091,37.8532,37.7945,37.8091,89600.0
2012-04-23 13:20:00,51.54,51.56,51.48,51.51,31800.0,37.8091,37.8238,37.7651,37.7871,31800.0
2012-04-23 13:30:00,51.51,51.51,51.46,51.48,19400.0,37.7871,37.7871,37.7505,37.7651,19400.0
2012-04-23 13:40:00,51.47,51.51,51.35,51.35,35600.0,37.7578,37.7871,37.6698,37.6698,35600.0
2012-04-23 13:50:00,51.35,51.38,51.32,51.35,37800.0,37.6698,37.6918,37.6478,37.6698,37800.0
2012-04-23 14:00:00,51.35,51.39,51.29,51.31,59200.0,37.6698,37.6991,37.6257,37.6404,59200.0
2012-04-23 14:10:00,51.31,51.46,51.31,51.44,54600.0,37.6404,37.7505,37.6404,37.7358,54600.0
2012-04-23 14:20:00,51.45,51.62,51.45,51.59,95600.0,37.7431,37.8678,37.7431,37.8458,95600.0
2012-04-23 14:30:00,51.6,51.84,51.6,51.81,115400.0,37.8532,38.0292,37.8532,38.0072,115400.0
2012-04-23 14:40:00,51.8,51.85,51.73,51.79,123600.0,37.9999,38.0366,37.9485,37.9925,123600.0
2012-04-23 14:50:00,51.79,51.82,51.73,51.73,150800.0,37.9925,38.0145,37.9485,37.9485,150800.0
2012-04-23 15:00:00,51.73,51.79,51.69,51.74,112600.0,37.9485,37.9925,37.9192,37.9559,112600.0
2012-04-23 15:10:00,51.75,51.84,51.73,51.82,69600.0,37.9632,38.0292,37.9485,38.0145,69600.0
2012-04-23 15:20:00,51.83,51.85,51.73,51.83,76000.0,38.0219,38.0366,37.9485,38.0219,76000.0
2012-04-23 15:30:00,51.82,51.82,51.73,51.74,128000.0,38.0145,38.0145,37.9485,37.9559,128000.0
2012-04-23 15:40:00,51.74,51.85,51.74,51.81,119600.0,37.9559,38.0366,37.9559,38.0072,119600.0
2012-04-23 15:50:00,51.81,51.88,51.81,51.81,150400.0,38.0072,38.0586,38.0072,38.0072,150400.0
2012-04-24 09:30:00,52.06,52.24,51.7,51.84,199400.0,38.1906,38.3227,37.9265,38.0292,199400.0
2012-04-24 09:40:00,51.87,52.1,51.72,52.02,250800.0,38.0512,38.2199,37.9412,38.1613,250800.0
2012-04-24 09:50:00,52.02,52.2,52.02,52.06,168200.0,38.1613,38.2933,38.1613,38.1906,168200.0
2012-04-24 10:00:00,52.05,52.47,52.05,52.26,147400.0,38.1833,38.4914,38.1833,38.3373,147400.0
2012-04-24 10:10:00,52.23,52.25,52.06,52.09,74400.0,38.3153,38.33,38.1906,38.2126,74400.0
2012-04-24 10:20:00,52.08,52.12,51.91,51.92,85400.0,38.2053,38.2346,38.0806,38.0879,85400.0
2012-04-24 10:30:00,51.93,52.05,51.93,51.97,48000.0,38.0952,38.1833,38.0952,38.1246,48000.0
2012-04-24 10:40:00,51.97,52.19,51.93,52.15,62200.0,38.1246,38.286,38.0952,38.2566,62200.0
2012-04-24 10:50:00,52.13,52.23,52.07,52.17,138000.0,38.242,38.3153,38.1979,38.2713,138000.0
2012-04-24 11:00:00,52.17,52.24,52.06,52.12,71600.0,38.2713,38.3227,38.1906,38.2346,71600.0
2012-04-24 11:10:00,52.13,52.2,52.08,52.08,63400.0,38.242,38.2933,38.2053,38.2053,63400.0
2012-04-24 11:20:00,52.08,52.13,52.08,52.13,76800.0,38.2053,38.242,38.2053,38.242,76800.0
2012-04-24 11:30:00,52.1,52.13,52.05,52.09,26200.0,38.2199,38.242,38.1833,38.2126,26200.0
2012-04-24 11:40:00,52.08,52.24,52.07,52.18,41200.0,38.2053,38.3227,38.1979,38.2786,41200.0
2012-04-24 11:50:00,52.22,52.3,52.2,52.3,35000.0,38.308,38.3667,38.2933,38.3667,35000.0
2012-04-24 12:00:00,52.3,52.33,52.24,52.33,53000.0,38.3667,38.3887,38.3227,38.3887,53000.0
2012-04-24 12:10:00,52.33,52.35,52.24,52.27,30800.0,38.3887,38.4033,38.3227,38.3447,30800.0
2012-04-24 12:20:00,52.27,52.3,52.22,52.27,84200.0,38.3447,38.3667,38.308,38.3447,84200.0
2012-04-24 12:30:00,52.27,52.37,52.24,52.27,91800.0,38.3447,38.418,38.3227,38.3447,91800.0
2012-04-24 12:40:00,52.29,52.3,52.22,52.29,24400.0,38.3593,38.3667,38.308,38.3593,24400.0
2012-04-24 12:50:00,52.29,52.41,52.29,52.37,61000.0,38.3593,38.4474,38.3593,38.418,61000.0
2012-04-24 13:00:00,52.37,52.4,52.3,52.35,34600.0,38.418,38.44,38.3667,38.4033,34600.0
2012-04-24 13:10:00,52.35,52.4,52.3,52.35,52400.0,38.4033,38.44,38.3667,38.4033,52400.0
2012-04-24 13:20:00,52.34,52.38,52.29,52.31,33400.0,38.396,38.4254,38.3593,38.374,33400.0
2012-04-24 13:30:00,52.33,52.37,52.31,52.37,58400.0,38.3887,38.418,38.374,38.418,58400.0
2012-04-24 13:40:00,52.37,52.38,52.27,52.29,37600.0,38.418,38.4254,38.3447,38.3593,37600.0
2012-04-24 13:50:00,52.3,52.3,52.14,52.15,43600.0,38.3667,38.3667,38.2493,38.2566,43600.0
2012-04-24 14:00:00,52.13,52.13,51.99,52.08,42000.0,38.242,38.242,38.1393,38.2053,42000.0
2012-04-24 14:10:00,52.08,52.12,52.02,52.07,48600.0,38.2053,38.2346,38.1613,38.1979,48600.0
2012-04-24 14:20:00,52.08,52.15,52.04,52.14,42200.0,38.2053,38.2566,38.1759,38.2493,42200.0
2012-04-24 14:30:00,52.13,52.18,52.09,52.15,447000.0,38.242,38.2786,38.2126,38.2566,447000.0
2012-04-24 14:40:00,52.14,52.19,52.1,52.18,746200.0,38.2493,38.286,38.2199,38.2786,746200.0
2012-04-24 14:50:00,52.18,52.24,52.14,52.19,38000.0,38.2786,38.3227,38.2493,38.286,38000.0
2012-04-24 15:00:00,52.19,52.2,52.07,52.11,140000.0,38.286,38.2933,38.1979,38.2273,140000.0
2012-04-24 15:10:00,52.1,52.19,52.05,52.12,92200.0,38.2199,38.286,38.1833,38.2346,92200.0
2012-04-24 15:20:00,52.13,52.2,52.07,52.08,63800.0,38.242,38.2933,38.1979,38.2053,63800.0
2012-04-24 15:30:00,52.08,52.21,52.07,52.13,150000.0,38.2053,38.3006,38.1979,38.242,150000.0
2012-04-24 15:40:00,52.13,52.2,52.08,52.13,127800.0,38.242,38.2933,38.2053,38.242,127800.0
2012-04-24 15:50:00,52.12,52.23,52.1,52.22,233600.0,38.2346,38.3153,38.2199,38.308,233600.0
2012-04-25 09:30:00,52.69,52.87,52.38,52.74,225400.0,38.6528,38.7848,38.4254,38.6894,225400.0
2012-04-25 09:40:00,52.76,52.8,52.44,52.53,190600.0,38.7041,38.7335,38.4694,38.5354,190600.0
2012-04-25 09:50:00,52.56,52.71,52.55,52.65,156800.0,38.5574,38.6674,38.5501,38.6234,156800.0
2012-04-25 10:00:00,52.66,52.68,52.3,52.37,109800.0,38.6308,38.6454,38.3667,38.418,109800.0
2012-04-25 10:10:00,52.38,52.63,52.3,52.6,104000.0,38.4254,38.6088,38.3667,38.5867,104000.0
2012-04-25 10:20:00,52.6,52.74,52.6,52.73,109800.0,38.5867,38.6894,38.5867,38.6821,109800.0
2012-04-25 10:30:00,52.7,52.75,52.63,52.71,129600.0,38.6601,38.6968,38.6088,38.6674,129600.0
2012-04-25 10:40:00,52.73,52.84,52.66,52.82,220400.0,38.6821,38.7628,38.6308,38.7481,220400.0
2012-04-25 10:50:00,52.81,52.82,52.63,52.66,268800.0,38.7408,38.7481,38.6088,38.6308,268800.0
2012-04-25 11:00:00,52.66,52.68,52.59,52.62,140600.0,38.6308,38.6454,38.5794,38.6014,140600.0
2012-04-25 11:10:00,52.61,52.8,52.6,52.8,168400.0,38.5941,38.7335,38.5867,38.7335,168400.0
2012-04-25 11:20:00,52.8,52.85,52.77,52.84,51600.0,38.7335,38.7701,38.7115,38.7628,51600.0
2012-04-25 11:30:00,52.83,52.84,52.68,52.74,107600.0,38.7555,38.7628,38.6454,38.6894,107600.0
2012-04-25 11:40:00,52.74,52.74,52.68,52.71,46600.0,38.6894,38.6894,38.6454,38.6674,46600.0
2012-04-25 11:50:00,52.71,52.73,52.68,52.7,58600.0,38.6674,38.6821,38.6454,38.6601,58600.0
2012-04-25 12:00:00,52.7,52.71,52.6,52.64,125200.0,38.6601,38.6674,38.5867,38.6161,125200.0
2012-04-25 12:10:00,52.65,52.72,52.63,52.66,36200.0,38.6234,38.6748,38.6088,38.6308,36200.0
2012-04-25 12:20:00,52.67,52.69,52.58,52.68,46800.0,38.6381,38.6528,38.5721,38.6454,46800.0
2012-04-25 12:30:00,52.68,52.7,52.56,52.63,142800.0,38.6454,38.6601,38.5574,38.6088,142800.0
2012-04-25 12:40:00,52.65,52.76,52.63,52.72,37800.0,38.6234,38.7041,38.6088,38.6748,37800.0
2012-04-25 12:50:00,52.72,52.82,52.68,52.82,62600.0,38.6748,38.7481,38.6454,38.7481,62600.0
2012-04-25 13:00:00,52.82,53.0,52.8,52.98,81200.0,38.7481,38.8802,38.7335,38.8655,81200.0
2012-04-25 13:10:00,52.94,52.96,52.71,52.84,107200.0,38.8362,38.8508,38.6674,38.7628,107200.0
2012-04-25 13:20:00,52.87,52.91,52.77,52.79,118200.0,38.7848,38.8142,38.7115,38.7261,118200.0
2012-04-25 13:30:00,52.79,52.85,52.68,52.7,173600.0,38.7261,38.7701,38.6454,38.6601,173600.0
2012-04-25 13:40:00,52.69,52.79,52.69,52.71,30200.0,38.6528,38.7261,38.6528,38.6674,30200.0
2012-04-25 13:50:00,52.71,52.75,52.67,52.73,40800.0,38.6674,38.6968,38.6381,38.6821,40800.0
2012-04-25 14:00:00,52.72,52.75,52.68,52.73,129600.0,38.6748,38.6968,38.6454,38.6821,129600.0
2012-04-25 14:10:00,52.73,52.77,52.69,52.73,55400.0,38.6821,38.7115,38.6528,38.6821,55400.0
2012-04-25 14:20:00,52.75,52.9,52.71,52.78,196000.0,38.6968,38.8068,38.6674,38.7188,196000.0
2012-04-25 14:30:00,52.8,52.82,52.67,52.74,142400.0,38.7335,38.7481,38.6381,38.6894,142400.0
2012-04-25 14:40:00,52.74,52.93,52.72,52.9,67800.0,38.6894,38.8288,38.6748,38.8068,67800.0
2012-04-25 14:50:00,52.89,53.13,52.88,53.13,122800.0,38.7995,38.9755,38.7921,38.9755,122800.0
2012-04-25 15:00:00,53.13,53.26,53.04,53.19,169800.0,38.9755,39.0709,38.9095,39.0196,169800.0
2012-04-25 15:10:00,53.19,53.22,52.92,53.04,191600.0,39.0196,39.0416,38.8215,38.9095,191600.0
2012-04-25 15:20:00,53.04,53.16,52.97,53.08,188200.0,38.9095,38.9976,38.8582,38.9389,188200.0
2012-04-25 15:30:00,53.1,53.11,52.96,53.06,306600.0,38.9535,38.9609,38.8508,38.9242,306600.0
2012-04-25 15:40:00,53.06,53.17,53.02,53.15,217000.0,38.9242,39.0049,38.8949,38.9902,217000.0
2012-04-25 15:50:00,53.15,53.22,52.99,53.22,586600.0,38.9902,39.0416,38.8728,39.0416,586600.0
2012-04-26 09:30:00,53.21,53.46,53.01,53.45,222800.0,39.0342,39.2176,38.8875,39.2103,222800.0
2012-04-26 09:40:00,53.44,53.81,53.4,53.69,229400.0,39.203,39.4744,39.1736,39.3864,229400.0
2012-04-26 09:50:00,53.69,53.93,53.58,53.92,166400.0,39.3864,39.5624,39.3057,39.5551,166400.0
2012-04-26 10:00:00,53.92,54.13,53.83,54.06,229600.0,39.5551,39.7091,39.4891,39.6578,229600.0
2012-04-26 10:10:00,54.06,54.24,54.01,54.21,279000.0,39.6578,39.7898,39.6211,39.7678,279000.0
2012-04-26 10:20:00,54.21,54.23,53.99,54.06,150400.0,39.7678,39.7825,39.6064,39.6578,150400.0
2012-04-26 10:30:00,54.03,54.41,53.99,54.41,190400.0,39.6358,39.9145,39.6064,39.9145,190400.0
2012-04-26 10:40:00,54.4,54.44,54.22,54.23,142200.0,39.9072,39.9365,39.7752,39.7825,142200.0
2012-04-26 10:50:00,54.22,54.25,53.87,53.95,227600.0,39.7752,39.7972,39.5184,39.5771,227600.0
2012-04-26 11:00:00,53.94,54.06,53.93,54.01,129200.0,39.5698,39.6578,39.5624,39.6211,129200.0
2012-04-26 11:10:00,54.04,54.15,54.04,54.15,47800.0,39.6431,39.7238,39.6431,39.7238,47800.0
2012-04-26 11:20:00,54.15,54.19,54.01,54.16,137600.0,39.7238,39.7531,39.6211,39.7311,137600.0
2012-04-26 11:30:00,54.16,54.22,54.12,54.22,34800.0,39.7311,39.7752,39.7018,39.7752,34800.0
2012-04-26 11:40:00,54.23,54.23,54.12,54.17,30000.0,39.7825,39.7825,39.7018,39.7385,30000.0
2012-04-26 11:50:00,54.16,54.21,54.13,54.18,51800.0,39.7311,39.7678,39.7091,39.7458,51800.0
2012-04-26 12:00:00,54.17,54.21,54.06,54.15,140600.0,39.7385,39.7678,39.6578,39.7238,140600.0
2012-04-26 12:10:00,54.15,54.23,54.14,54.22,65200.0,39.7238,39.7825,39.7165,39.7752,65200.0
2012-04-26 12:20:00,54.23,54.23,54.2,54.2,19800.0,39.7825,39.7825,39.7605,39.7605,19800.0
2012-04-26 12:30:00,54.21,54.21,54.07,54.07,85400.0,39.7678,39.7678,39.6651,39.6651,85400.0
2012-04-26 12:40:00,54.08,54.09,53.96,54.01,62200.0,39.6725,39.6798,39.5844,39.6211,62200.0
2012-04-26 12:50:00,54.01,54.08,53.98,54.08,27200.0,39.6211,39.6725,39.5991,39.6725,27200.0
2012-04-26 13:00:00,54.07,54.1,53.98,54.01,51200.0,39.6651,39.6871,39.5991,39.6211,51200.0
2012-04-26 13:10:00,54.01,54.09,53.95,54.06,46800.0,39.6211,39.6798,39.5771,39.6578,46800.0
2012-04-26 13:20:00,54.06,54.23,54.05,54.23,28600.0,39.6578,39.7825,39.6504,39.7825,28600.0
2012-04-26 13:30:00,54.24,54.31,54.21,54.3,35200.0,39.7898,39.8412,39.7678,39.8338,35200.0
2012-04-26 13:40:00,54.28,54.34,54.26,54.29,32000.0,39.8192,39.8632,39.8045,39.8265,32000.0
2012-04-26 13:50:00,54.3,54.32,54.25,54.28,27000.0,39.8338,39.8485,39.7972,39.8192,27000.0
2012-04-26 14:00:00,54.26,54.26,54.07,54.16,190200.0,39.8045,39.8045,39.6651,39.7311,190200.0
2012-04-26 14:10:00,54.17,54.26,54.12,54.24,124200.0,39.7385,39.8045,39.7018,39.7898,124200.0
2012-04-26 14:20:00,54.24,54.31,54.22,54.26,52400.0,39.7898,39.8412,39.7752,39.8045,52400.0
2012-04-26 14:30:00,54.26,54.28,54.13,54.21,146800.0,39.8045,39.8192,39.7091,39.7678,146800.0
2012-04-26 14:40:00,54.21,54.31,54.11,54.13,232800.0,39.7678,39.8412,39.6945,39.7091,232800.0
2012-04-26 14:50:00,54.13,54.19,54.09,54.17,43000.0,39.7091,39.7531,39.6798,39.7385,43000.0
2012-04-26 15:00:00,54.17,54.21,54.14,54.2,51600.0,39.7385,39.7678,39.7165,39.7605,51600.0
2012-04-26 15:10:00,54.2,54.29,54.2,54.23,61000.0,39.7605,39.8265,39.7605,39.7825,61000.0
2012-04-26 15:20:00,54.23,54.26,54.18,54.19,68000.0,39.7825,39.8045,39.7458,39.7531,68000.0
2012-04-26 15:30:00,54.19,54.24,54.17,54.23,77600.0,39.7531,39.7898,39.7385,39.7825,77600.0
2012-04-26 15:40:00,54.24,54.32,54.23,54.3,141400.0,39.7898,39.8485,39.7825,39.8338,141400.0
2012-04-26 15:50:00,54.3,54.32,54.22,54.26,201600.0,39.8338,39.8485,39.7752,39.8045,201600.0
2012-04-27 09:30:00,54.51,54.62,54.37,54.52,230800.0,39.9879,40.0686,39.8852,39.9952,230800.0
2012-04-27 09:40:00,54.55,54.55,54.13,54.27,193200.0,40.0172,40.0172,39.7091,39.8118,193200.0
2012-04-27 09:50:00,54.27,54.55,54.24,54.49,80800.0,39.8118,40.0172,39.7898,39.9732,80800.0
2012-04-27 10:00:00,54.5,54.52,54.3,54.32,207200.0,39.9806,39.9952,39.8338,39.8485,207200.0
2012-04-27 10:10:00,54.35,54.35,54.05,54.14,121400.0,39.8705,39.8705,39.6504,39.7165,121400.0
2012-04-27 10:20:00,54.13,54.24,54.1,54.24,85000.0,39.7091,39.7898,39.6871,39.7898,85000.0
2012-04-27 10:30:00,54.27,54.42,54.16,54.38,75400.0,39.8118,39.9219,39.7311,39.8925,75400.0
2012-04-27 10:40:00,54.4,54.44,54.3,54.38,48400.0,39.9072,39.9365,39.8338,39.8925,48400.0
2012-04-27 10:50:00,54.36,54.5,54.35,54.43,92600.0,39.8779,39.9806,39.8705,39.9292,92600.0
2012-04-27 11:00:00,54.43,54.45,54.3,54.36,54600.0,39.9292,39.9439,39.8338,39.8779,54600.0
2012-04-27 11:10:00,54.37,54.44,54.33,54.39,73600.0,39.8852,39.9365,39.8559,39.8999,73600.0
2012-04-27 11:20:00,54.42,54.42,54.27,54.3,50400.0,39.9219,39.9219,39.8118,39.8338,50400.0
2012-04-27 11:30:00,54.28,54.43,54.22,54.42,113400.0,39.8192,39.9292,39.7752,39.9219,113400.0
2012-04-27 11:40:00,54.43,54.43,54.3,54.34,45200.0,39.9292,39.9292,39.8338,39.8632,45200.0
2012-04-27 11:50:00,54.34,54.38,54.29,54.31,25000.0,39.8632,39.8925,39.8265,39.8412,25000.0
2012-04-27 12:00:00,54.3,54.37,54.27,54.35,50200.0,39.8338,39.8852,39.8118,39.8705,50200.0
2012-04-27 12:10:00,54.35,54.4,54.31,54.34,32000.0,39.8705,39.9072,39.8412,39.8632,32000.0
2012-04-27 12:20:00,54.35,54.43,54.32,54.43,81200.0,39.8705,39.9292,39.8485,39.9292,81200.0
2012-04-27 12:30:00,54.42,54.43,54.35,54.36,59600.0,39.9219,39.9292,39.8705,39.8779,59600.0
2012-04-27 12:40:00,54.35,54.37,54.32,54.34,22000.0,39.8705,39.8852,39.8485,39.8632,22000.0
2012-04-27 12:50:00,54.35,54.38,54.3,54.37,35600.0,39.8705,39.8925,39.8338,39.8852,35600.0
2012-04-27 13:00:00,54.37,54.49,54.36,54.49,61400.0,39.8852,39.9732,39.8779,39.9732,61400.0
2012-04-27 13:10:00,54.49,54.5,54.45,54.47,55200.0,39.9732,39.9806,39.9439,39.9586,55200.0
2012-04-27 13:20:00,54.46,54.54,54.46,54.52,83200.0,39.9512,40.0099,39.9512,39.9952,83200.0
2012-04-27 13:30:00,54.52,54.6,54.51,54.57,115400.0,39.9952,40.0539,39.9879,40.0319,115400.0
2012-04-27 13:40:00,54.55,54.57,54.51,54.52,66400.0,40.0172,40.0319,39.9879,39.9952,66400.0
2012-04-27 13:50:00,54.52,54.54,54.47,54.49,96200.0,39.9952,40.0099,39.9586,39.9732,96200.0
2012-04-27 14:00:00,54.49,54.49,54.42,54.43,42400.0,39.9732,39.9732,39.9219,39.9292,42400.0
2012-04-27 14:10:00,54.42,54.45,54.35,54.37,89200.0,39.9219,39.9439,39.8705,39.8852,89200.0
2012-04-27 14:20:00,54.37,54.38,54.3,54.3,40400.0,39.8852,39.8925,39.8338,39.8338,40400.0
2012-04-27 14:30:00,54.3,54.4,54.24,54.4,79000.0,39.8338,39.9072,39.7898,39.9072,79000.0
2012-04-27 14:40:00,54.38,54.39,54.28,54.32,46800.0,39.8925,39.8999,39.8192,39.8485,46800.0
2012-04-27 14:50:00,54.32,54.37,54.3,54.35,64400.0,39.8485,39.8852,39.8338,39.8705,64400.0
2012-04-27 15:00:00,54.35,54.48,54.33,54.45,104000.0,39.8705,39.9659,39.8559,39.9439,104000.0
2012-04-27 15:10:00,54.45,54.46,54.41,54.44,81800.0,39.9439,39.9512,39.9145,39.9365,81800.0
2012-04-27 15:20:00,54.45,54.48,54.37,54.43,84600.0,39.9439,39.9659,39.8852,39.9292,84600.0
2012-04-27 15:30:00,54.42,54.48,54.4,54.47,143800.0,39.9219,39.9659,39.9072,39.9586,143800.0
2012-04-27 15:40:00,54.46,54.59,54.42,54.56,355200.0,39.9512,40.0466,39.9219,40.0246,355200.0
2012-04-27 15:50:00,54.56,54.57,54.5,54.52,260600.0,40.0246,40.0319,39.9806,39.9952,260600.0
2012-04-30 09:30:00,54.44,54.57,54.27,54.31,224600.0,39.9365,40.0319,39.8118,39.8412,224600.0
2012-04-30 09:40:00,54.33,54.35,54.01,54.09,103800.0,39.8559,39.8705,39.6211,39.6798,103800.0
2012-04-30 09:50:00,54.07,54.1,53.92,54.05,102400.0,39.6651,39.6871,39.5551,39.6504,102400.0
2012-04-30 10:00:00,54.06,54.2,53.98,54.2,47600.0,39.6578,39.7605,39.5991,39.7605,47600.0
2012-04-30 10:10:00,54.22,54.4,54.17,54.34,63200.0,39.7752,39.9072,39.7385,39.8632,63200.0
2012-04-30 10:20:00,54.35,54.38,54.24,54.27,54600.0,39.8705,39.8925,39.7898,39.8118,54600.0
2012-04-30 10:30:00,54.26,54.27,54.12,54.13,42000.0,39.8045,39.8118,39.7018,39.7091,42000.0
2012-04-30 10:40:00,54.12,54.16,54.07,54.12,26000.0,39.7018,39.7311,39.6651,39.7018,26000.0
2012-04-30 10:50:00,54.1,54.12,54.05,54.1,42200.0,39.6871,39.7018,39.6504,39.6871,42200.0
2012-04-30 11:00:00,54.09,54.16,54.06,54.16,46000.0,39.6798,39.7311,39.6578,39.7311,46000.0
2012-04-30 11:10:00,54.17,54.18,54.1,54.12,39200.0,39.7385,39.7458,39.6871,39.7018,39200.0
2012-04-30 11:20:00,54.13,54.2,54.08,54.17,58600.0,39.7091,39.7605,39.6725,39.7385,58600.0
2012-04-30 11:30:00,54.19,54.22,54.13,54.16,37400.0,39.7531,39.7752,39.7091,39.7311,37400.0
2012-04-30 11:40:00,54.17,54.22,54.13,54.21,27800.0,39.7385,39.7752,39.7091,39.7678,27800.0
2012-04-30 11:50:00,54.21,54.25,54.19,54.22,41200.0,39.7678,39.7972,39.7531,39.7752,41200.0
2012-04-30 12:00:00,54.22,54.35,54.21,54.35,58200.0,39.7752,39.8705,39.7678,39.8705,58200.0
2012-04-30 12:10:00,54.34,54.5,54.33,54.5,40400.0,39.8632,39.9806,39.8559,39.9806,40400.0
2012-04-30 12:20:00,54.51,54.68,54.49,54.62,70400.0,39.9879,40.1126,39.9732,40.0686,70400.0
2012-04-30 12:30:00,54.64,54.79,54.63,54.78,52800.0,40.0833,40.1933,40.0759,40.186,52800.0
2012-04-30 12:40:00,54.78,54.79,54.72,54.77,27600.0,40.186,40.1933,40.142,40.1786,27600.0
2012-04-30 12:50:00,54.78,54.78,54.66,54.67,36000.0,40.186,40.186,40.0979,40.1053,36000.0
2012-04-30 13:00:00,54.68,54.69,54.63,54.69,27400.0,40.1126,40.1199,40.0759,40.1199,27400.0
2012-04-30 13:10:00,54.7,54.77,54.69,54.75,40600.0,40.1273,40.1786,40.1199,40.164,40600.0
2012-04-30 13:20:00,54.77,54.82,54.74,54.76,57000.0,40.1786,40.2153,40.1566,40.1713,57000.0
2012-04-30 13:30:00,54.74,54.77,54.66,54.77,40600.0,40.1566,40.1786,40.0979,40.1786,40600.0
2012-04-30 13:40:00,54.76,54.77,54.68,54.73,25800.0,40.1713,40.1786,40.1126,40.1493,25800.0
2012-04-30 13:50:00,54.73,54.74,54.62,54.73,55200.0,40.1493,40.1566,40.0686,40.1493,55200.0
2012-04-30 14:00:00,54.72,54.76,54.72,54.72,44200.0,40.142,40.1713,40.142,40.142,44200.0
2012-04-30 14:10:00,54.74,54.82,54.7,54.82,44800.0,40.1566,40.2153,40.1273,40.2153,44800.0
2012-04-30 14:20:00,54.82,54.92,54.81,54.89,61000.0,40.2153,40.2887,40.208,40.2667,61000.0
2012-04-30 14:30:00,54.88,54.88,54.72,54.74,70000.0,40.2593,40.2593,40.142,40.1566,70000.0
2012-04-30 14:40:00,54.73,54.76,54.69,54.7,42600.0,40.1493,40.1713,40.1199,40.1273,42600.0
2012-04-30 14:50:00,54.7,54.89,54.7,54.88,94800.0,40.1273,40.2667,40.1273,40.2593,94800.0
2012-04-30 15:00:00,54.88,54.97,54.79,54.85,122600.0,40.2593,40.3253,40.1933,40.2373,122600.0
2012-04-30 15:10:00,54.85,54.85,54.74,54.76,68000.0,40.2373,40.2373,40.1566,40.1713,68000.0
2012-04-30 15:20:00,54.76,54.81,54.75,54.77,63000.0,40.1713,40.208,40.164,40.1786,63000.0
2012-04-30 15:30:00,54.77,54.8,54.76,54.77,86000.0,40.1786,40.2006,40.1713,40.1786,86000.0
2012-04-30 15:40:00,54.77,54.93,54.77,54.83,108200.0,40.1786,40.296,40.1786,40.2226,108200.0
2012-04-30 15:50:00,54.83,54.91,54.83,54.9,253800.0,40.2226,40.2813,40.2226,40.274,253800.0
2012-05-01 09:30:00,55.15,55.38,54.94,55.13,240800.0,40.4574,40.6261,40.3033,40.4427,240800.0
2012-05-01 09:40:00,55.15,55.22,54.9,55.09,105200.0,40.4574,40.5087,40.274,40.4134,105200.0
2012-05-01 09:50:00,55.09,55.21,55.01,55.13,62000.0,40.4134,40.5014,40.3547,40.4427,62000.0
2012-05-01 10:00:00,55.18,55.49,55.1,55.41,102000.0,40.4794,40.7068,40.4207,40.6481,102000.0
2012-05-01 10:10:00,55.41,55.63,55.31,55.63,58800.0,40.6481,40.8095,40.5748,40.8095,58800.0
2012-05-01 10:20:00,55.65,55.84,55.52,55.81,72200.0,40.8242,40.9636,40.7288,40.9416,72200.0
2012-05-01 10:30:00,55.82,55.88,55.77,55.88,84000.0,40.9489,40.9929,40.9122,40.9929,84000.0
2012-05-01 10:40:00,55.85,55.92,55.8,55.84,100000.0,40.9709,41.0223,40.9342,40.9636,100000.0
2012-05-01 10:50:00,55.82,55.88,55.75,55.88,64400.0,40.9489,40.9929,40.8975,40.9929,64400.0
2012-05-01 11:00:00,55.86,55.86,55.72,55.72,51800.0,40.9782,40.9782,40.8755,40.8755,51800.0
2012-05-01 11:10:00,55.73,55.77,55.68,55.71,96600.0,40.8829,40.9122,40.8462,40.8682,96600.0
2012-05-01 11:20:00,55.72,55.72,55.57,55.6,240800.0,40.8755,40.8755,40.7655,40.7875,240800.0
2012-05-01 11:30:00,55.59,55.82,55.59,55.62,84800.0,40.7802,40.9489,40.7802,40.8022,84800.0
2012-05-01 11:40:00,55.61,55.68,55.6,55.63,113200.0,40.7948,40.8462,40.7875,40.8095,113200.0
2012-05-01 11:50:00,55.64,55.68,55.6,55.66,70600.0,40.8169,40.8462,40.7875,40.8315,70600.0
2012-05-01 12:00:00,55.65,55.67,55.62,55.63,57800.0,40.8242,40.8389,40.8022,40.8095,57800.0
2012-05-01 12:10:00,55.64,55.71,55.63,55.71,35000.0,40.8169,40.8682,40.8095,40.8682,35000.0
2012-05-01 12:20:00,55.7,55.78,55.68,55.78,54000.0,40.8609,40.9196,40.8462,40.9196,54000.0
2012-05-01 12:30:00,55.78,55.83,55.77,55.79,24200.0,40.9196,40.9562,40.9122,40.9269,24200.0
2012-05-01 12:40:00,55.79,55.81,55.76,55.76,22600.0,40.9269,40.9416,40.9049,40.9049,22600.0
2012-05-01 12:50:00,55.77,55.85,55.76,55.81,28200.0,40.9122,40.9709,40.9049,40.9416,28200.0
2012-05-01 13:00:00,55.82,55.85,55.81,55.81,21600.0,40.9489,40.9709,40.9416,40.9416,21600.0
2012-05-01 13:10:00,55.81,55.87,55.79,55.85,21400.0,40.9416,40.9856,40.9269,40.9709,21400.0
2012-05-01 13:20:00,55.85,55.91,55.83,55.91,31000.0,40.9709,41.0149,40.9562,41.0149,31000.0
2012-05-01 13:30:00,55.91,55.96,55.9,55.93,41400.0,41.0149,41.0516,41.0076,41.0296,41400.0
2012-05-01 13:40:00,55.94,56.0,55.9,55.99,63600.0,41.0369,41.0809,41.0076,41.0736,63600.0
2012-05-01 13:50:00,55.99,56.09,55.98,56.05,57200.0,41.0736,41.147,41.0663,41.1176,57200.0
2012-05-01 14:00:00,56.06,56.08,55.99,56.04,102400.0,41.125,41.1396,41.0736,41.1103,102400.0
2012-05-01 14:10:00,56.05,56.12,56.05,56.07,53600.0,41.1176,41.169,41.1176,41.1323,53600.0
2012-05-01 14:20:00,56.08,56.12,55.93,55.95,72000.0,41.1396,41.169,41.0296,41.0443,72000.0
2012-05-01 14:30:00,55.95,55.98,55.9,55.93,60800.0,41.0443,41.0663,41.0076,41.0296,60800.0
2012-05-01 14:40:00,55.93,55.95,55.86,55.89,99800.0,41.0296,41.0443,40.9782,41.0002,99800.0
2012-05-01 14:50:00,55.9,55.9,55.8,55.85,122000.0,41.0076,41.0076,40.9342,40.9709,122000.0
2012-05-01 15:00:00,55.85,55.92,55.84,55.89,79400.0,40.9709,41.0223,40.9636,41.0002,79400.0
2012-05-01 15:10:00,55.88,55.9,55.81,55.81,121000.0,40.9929,41.0076,40.9416,40.9416,121000.0
2012-05-01 15:20:00,55.8,55.84,55.75,55.84,71400.0,40.9342,40.9636,40.8975,40.9636,71400.0
2012-05-01 15:30:00,55.84,55.85,55.74,55.77,85400.0,40.9636,40.9709,40.8902,40.9122,85400.0
2012-05-01 15:40:00,55.77,55.84,55.73,55.76,118400.0,40.9122,40.9636,40.8829,40.9049,118400.0
2012-05-01 15:50:00,55.75,55.75,55.54,55.6,321800.0,40.8975,40.8975,40.7435,40.7875,321800.0
2012-05-02 09:30:00,54.95,54.95,54.57,54.68,279400.0,40.3107,40.3107,40.0319,40.1126,279400.0
2012-05-02 09:40:00,54.67,54.71,54.2,54.57,221400.0,40.1053,40.1346,39.7605,40.0319,221400.0
2012-05-02 09:50:00,54.57,54.57,54.39,54.44,85200.0,40.0319,40.0319,39.8999,39.9365,85200.0
2012-05-02 10:00:00,54.45,54.49,54.11,54.19,112200.0,39.9439,39.9732,39.6945,39.7531,112200.0
2012-05-02 10:10:00,54.21,54.32,54.19,54.3,48800.0,39.7678,39.8485,39.7531,39.8338,48800.0
2012-05-02 10:20:00,54.29,54.35,54.16,54.35,108000.0,39.8265,39.8705,39.7311,39.8705,108000.0
2012-05-02 10:30:00,54.34,54.82,54.26,54.75,109000.0,39.8632,40.2153,39.8045,40.164,109000.0
2012-05-02 10:40:00,54.75,54.95,54.74,54.84,47600.0,40.164,40.3107,40.1566,40.23,47600.0
2012-05-02 10:50:00,54.85,54.91,54.68,54.68,107800.0,40.2373,40.2813,40.1126,40.1126,107800.0
2012-05-02 11:00:00,54.69,54.83,54.6,54.6,58400.0,40.1199,40.2226,40.0539,40.0539,58400.0
2012-05-02 11:10:00,54.61,54.69,54.38,54.46,94200.0,40.0613,40.1199,39.8925,39.9512,94200.0
2012-05-02 11:20:00,54.46,54.56,54.45,54.54,139200.0,39.9512,40.0246,39.9439,40.0099,139200.0
2012-05-02 11:30:00,54.56,54.56,54.46,54.51,56200.0,40.0246,40.0246,39.9512,39.9879,56200.0
2012-05-02 11:40:00,54.51,54.57,54.44,54.53,101000.0,39.9879,40.0319,39.9365,40.0026,101000.0
2012-05-02 11:50:00,54.53,54.62,54.5,54.5,60600.0,40.0026,40.0686,39.9806,39.9806,60600.0
2012-05-02 12:00:00,54.52,54.58,54.43,54.48,44600.0,39.9952,40.0392,39.9292,39.9659,44600.0
2012-05-02 12:10:00,54.48,54.59,54.47,54.58,96200.0,39.9659,40.0466,39.9586,40.0392,96200.0
2012-05-02 12:20:00,54.6,54.62,54.48,54.48,35200.0,40.0539,40.0686,39.9659,39.9659,35200.0
2012-05-02 12:30:00,54.5,54.54,54.48,54.51,18600.0,39.9806,40.0099,39.9659,39.9879,18600.0
2012-05-02 12:40:00,54.51,54.55,54.49,54.53,23400.0,39.9879,40.0172,39.9732,40.0026,23400.0
2012-05-02 12:50:00,54.52,54.56,54.5,54.52,31800.0,39.9952,40.0246,39.9806,39.9952,31800.0
2012-05-02 13:00:00,54.52,54.55,54.47,54.48,44000.0,39.9952,40.0172,39.9586,39.9659,44000.0
2012-05-02 13:10:00,54.48,54.55,54.46,54.47,27800.0,39.9659,40.0172,39.9512,39.9586,27800.0
2012-05-02 13:20:00,54.48,54.52,54.43,54.46,60200.0,39.9659,39.9952,39.9292,39.9512,60200.0
2012-05-02 13:30:00,54.46,54.65,54.46,54.63,111200.0,39.9512,40.0906,39.9512,40.0759,111200.0
2012-05-02 13:40:00,54.62,54.66,54.55,54.65,103200.0,40.0686,40.0979,40.0172,40.0906,103200.0
2012-05-02 13:50:00,54.66,54.85,54.65,54.74,164000.0,40.0979,40.2373,40.0906,40.1566,164000.0
2012-05-02 14:00:00,54.74,54.76,54.66,54.76,116600.0,40.1566,40.1713,40.0979,40.1713,116600.0
2012-05-02 14:10:00,54.76,54.77,54.65,54.77,133400.0,40.1713,40.1786,40.0906,40.1786,133400.0
2012-05-02 14:20:00,54.77,54.78,54.71,54.73,110600.0,40.1786,40.186,40.1346,40.1493,110600.0
2012-05-02 14:30:00,54.73,54.73,54.58,54.6,106200.0,40.1493,40.1493,40.0392,40.0539,106200.0
2012-05-02 14:40:00,54.6,54.66,54.58,54.61,98400.0,40.0539,40.0979,40.0392,40.0613,98400.0
2012-05-02 14:50:00,54.6,54.65,54.58,54.6,119400.0,40.0539,40.0906,40.0392,40.0539,119400.0
2012-05-02 15:00:00,54.62,54.67,54.59,54.6,158000.0,40.0686,40.1053,40.0466,40.0539,158000.0
2012-05-02 15:10:00,54.6,54.6,54.56,54.58,117800.0,40.0539,40.0539,40.0246,40.0392,117800.0
2012-05-02 15:20:00,54.58,54.62,54.56,54.57,88800.0,40.0392,40.0686,40.0246,40.0319,88800.0
2012-05-02 15:30:00,54.57,54.6,54.49,54.58,88600.0,40.0319,40.0539,39.9732,40.0392,88600.0
2012-05-02 15:40:00,54.58,54.71,54.58,54.6,154200.0,40.0392,40.1346,40.0392,40.0539,154200.0
2012-05-02 15:50:00,54.61,54.63,54.53,54.63,167000.0,40.0613,40.0759,40.0026,40.0759,167000.0
2012-05-03 09:30:00,54.5,54.97,54.46,54.85,245800.0,39.9806,40.3253,39.9512,40.2373,245800.0
2012-05-03 09:40:00,54.88,54.93,54.8,54.87,186400.0,40.2593,40.296,40.2006,40.252,186400.0
2012-05-03 09:50:00,54.87,54.94,54.76,54.83,87000.0,40.252,40.3033,40.1713,40.2226,87000.0
2012-05-03 10:00:00,54.83,54.87,54.49,54.51,242800.0,40.2226,40.252,39.9732,39.9879,242800.0
2012-05-03 10:10:00,54.5,54.55,54.43,54.55,105600.0,39.9806,40.0172,39.9292,40.0172,105600.0
2012-05-03 10:20:00,54.54,54.56,54.48,54.51,210200.0,40.0099,40.0246,39.9659,39.9879,210200.0
2012-05-03 10:30:00,54.49,54.72,54.49,54.71,90200.0,39.9732,40.142,39.9732,40.1346,90200.0
2012-05-03 10:40:00,54.71,54.76,54.65,54.74,117200.0,40.1346,40.1713,40.0906,40.1566,117200.0
2012-05-03 10:50:00,54.74,54.74,54.67,54.71,108600.0,40.1566,40.1566,40.1053,40.1346,108600.0
2012-05-03 11:00:00,54.72,54.76,54.68,54.7,54200.0,40.142,40.1713,40.1126,40.1273,54200.0
2012-05-03 11:10:00,54.69,54.77,54.68,54.74,87200.0,40.1199,40.1786,40.1126,40.1566,87200.0
2012-05-03 11:20:00,54.76,54.83,54.74,54.74,104800.0,40.1713,40.2226,40.1566,40.1566,104800.0
2012-05-03 11:30:00,54.74,54.77,54.45,54.47,135600.0,40.1566,40.1786,39.9439,39.9586,135600.0
2012-05-03 11:40:00,54.47,54.49,54.33,54.35,58200.0,39.9586,39.9732,39.8559,39.8705,58200.0
2012-05-03 11:50:00,54.33,54.38,54.24,54.35,36400.0,39.8559,39.8925,39.7898,39.8705,36400.0
2012-05-03 12:00:00,54.35,54.35,54.13,54.31,48000.0,39.8705,39.8705,39.7091,39.8412,48000.0
2012-05-03 12:10:00,54.29,54.37,54.24,54.35,17200.0,39.8265,39.8852,39.7898,39.8705,17200.0
2012-05-03 12:20:00,54.34,54.34,54.21,54.27,21800.0,39.8632,39.8632,39.7678,39.8118,21800.0
2012-05-03 12:30:00,54.27,54.37,54.24,54.37,16800.0,39.8118,39.8852,39.7898,39.8852,16800.0
2012-05-03 12:40:00,54.37,54.38,54.27,54.37,48400.0,39.8852,39.8925,39.8118,39.8852,48400.0
2012-05-03 12:50:00,54.37,54.37,54.18,54.19,54200.0,39.8852,39.8852,39.7458,39.7531,54200.0
2012-05-03 13:00:00,54.19,54.24,54.18,54.22,26200.0,39.7531,39.7898,39.7458,39.7752,26200.0
2012-05-03 13:10:00,54.23,54.25,54.16,54.24,32000.0,39.7825,39.7972,39.7311,39.7898,32000.0
2012-05-03 13:20:00,54.24,54.27,54.22,54.27,41000.0,39.7898,39.8118,39.7752,39.8118,41000.0
2012-05-03 13:30:00,54.27,54.27,54.17,54.19,49600.0,39.8118,39.8118,39.7385,39.7531,49600.0
2012-05-03 13:40:00,54.18,54.19,53.71,53.77,130800.0,39.7458,39.7531,39.401,39.445,130800.0
2012-05-03 13:50:00,53.76,53.9,53.64,53.83,107800.0,39.4377,39.5404,39.3497,39.4891,107800.0
2012-05-03 14:00:00,53.83,53.83,53.65,53.7,48800.0,39.4891,39.4891,39.357,39.3937,48800.0
2012-05-03 14:10:00,53.7,53.8,53.68,53.8,68800.0,39.3937,39.467,39.379,39.467,68800.0
2012-05-03 14:20:00,53.79,53.82,53.71,53.8,53600.0,39.4597,39.4817,39.401,39.467,53600.0
2012-05-03 14:30:00,53.79,53.93,53.77,53.83,65600.0,39.4597,39.5624,39.445,39.4891,65600.0
2012-05-03 14:40:00,53.83,53.84,53.69,53.71,52600.0,39.4891,39.4964,39.3864,39.401,52600.0
2012-05-03 14:50:00,53.71,53.74,53.63,53.63,50600.0,39.401,39.423,39.3423,39.3423,50600.0
2012-05-03 15:00:00,53.64,53.72,53.61,53.71,89000.0,39.3497,39.4084,39.3277,39.401,89000.0
2012-05-03 15:10:00,53.71,53.87,53.7,53.86,63600.0,39.401,39.5184,39.3937,39.5111,63600.0
2012-05-03 15:20:00,53.87,53.89,53.79,53.81,79800.0,39.5184,39.5331,39.4597,39.4744,79800.0
2012-05-03 15:30:00,53.81,53.94,53.8,53.81,76600.0,39.4744,39.5698,39.467,39.4744,76600.0
2012-05-03 15:40:00,53.8,53.93,53.79,53.87,120600.0,39.467,39.5624,39.4597,39.5184,120600.0
2012-05-03 15:50:00,53.87,53.88,53.8,53.84,197400.0,39.5184,39.5257,39.467,39.4964,197400.0
2012-05-04 09:30:00,53.2,53.58,53.2,53.4,245400.0,39.0269,39.3057,39.0269,39.1736,245400.0
2012-05-04 09:40:00,53.39,53.52,53.29,53.4,166800.0,39.1663,39.2616,39.0929,39.1736,166800.0
2012-05-04 09:50:00,53.42,53.6,53.23,53.25,111200.0,39.1883,39.3203,39.0489,39.0636,111200.0
2012-05-04 10:00:00,53.3,53.3,53.02,53.2,194000.0,39.1003,39.1003,38.8949,39.0269,194000.0
2012-05-04 10:10:00,53.21,53.25,52.93,52.93,128600.0,39.0342,39.0636,38.8288,38.8288,128600.0
2012-05-04 10:20:00,52.93,53.16,52.93,52.96,248200.0,38.8288,38.9976,38.8288,38.8508,248200.0
2012-05-04 10:30:00,52.97,52.98,52.66,52.77,93200.0,38.8582,38.8655,38.6308,38.7115,93200.0
2012-05-04 10:40:00,52.75,52.85,52.65,52.69,91800.0,38.6968,38.7701,38.6234,38.6528,91800.0
2012-05-04 10:50:00,52.69,52.93,52.68,52.93,48600.0,38.6528,38.8288,38.6454,38.8288,48600.0
2012-05-04 11:00:00,52.93,52.94,52.78,52.85,89000.0,38.8288,38.8362,38.7188,38.7701,89000.0
2012-05-04 11:10:00,52.81,52.95,52.81,52.92,49000.0,38.7408,38.8435,38.7408,38.8215,49000.0
2012-05-04 11:20:00,52.92,52.94,52.77,52.78,65200.0,38.8215,38.8362,38.7115,38.7188,65200.0
2012-05-04 11:30:00,52.77,52.83,52.65,52.66,65800.0,38.7115,38.7555,38.6234,38.6308,65800.0
2012-05-04 11:40:00,52.66,52.66,52.5,52.57,91200.0,38.6308,38.6308,38.5134,38.5647,91200.0
2012-05-04 11:50:00,52.59,52.62,52.52,52.6,77000.0,38.5794,38.6014,38.5281,38.5867,77000.0
2012-05-04 12:00:00,52.6,52.63,52.52,52.63,88400.0,38.5867,38.6088,38.5281,38.6088,88400.0
2012-05-04 12:10:00,52.62,52.63,52.52,52.58,64400.0,38.6014,38.6088,38.5281,38.5721,64400.0
2012-05-04 12:20:00,52.58,52.6,52.46,52.47,124400.0,38.5721,38.5867,38.484,38.4914,124400.0
2012-05-04 12:30:00,52.48,52.48,52.3,52.31,52800.0,38.4987,38.4987,38.3667,38.374,52800.0
2012-05-04 12:40:00,52.31,52.38,52.25,52.27,58000.0,38.374,38.4254,38.33,38.3447,58000.0
2012-05-04 12:50:00,52.27,52.33,52.19,52.28,123600.0,38.3447,38.3887,38.286,38.352,123600.0
2012-05-04 13:00:00,52.31,52.45,52.28,52.38,72000.0,38.374,38.4767,38.352,38.4254,72000.0
2012-05-04 13:10:00,52.38,52.47,52.29,52.35,57200.0,38.4254,38.4914,38.3593,38.4033,57200.0
2012-05-04 13:20:00,52.35,52.36,52.28,52.35,61400.0,38.4033,38.4107,38.352,38.4033,61400.0
2012-05-04 13:30:00,52.35,52.46,52.31,52.46,122400.0,38.4033,38.484,38.374,38.484,122400.0
2012-05-04 13:40:00,52.46,52.55,52.45,52.55,95800.0,38.484,38.5501,38.4767,38.5501,95800.0
2012-05-04 13:50:00,52.56,52.68,52.55,52.63,104000.0,38.5574,38.6454,38.5501,38.6088,104000.0
2012-05-04 14:00:00,52.63,52.76,52.61,52.72,122800.0,38.6088,38.7041,38.5941,38.6748,122800.0
2012-05-04 14:10:00,52.72,52.73,52.51,52.63,102800.0,38.6748,38.6821,38.5207,38.6088,102800.0
2012-05-04 14:20:00,52.63,52.7,52.58,52.61,50400.0,38.6088,38.6601,38.5721,38.5941,50400.0
2012-05-04 14:30:00,52.62,52.63,52.37,52.37,54600.0,38.6014,38.6088,38.418,38.418,54600.0
2012-05-04 14:40:00,52.38,52.5,52.37,52.45,122600.0,38.4254,38.5134,38.418,38.4767,122600.0
2012-05-04 14:50:00,52.45,52.62,52.42,52.6,81000.0,38.4767,38.6014,38.4547,38.5867,81000.0
2012-05-04 15:00:00,52.6,52.76,52.59,52.72,79400.0,38.5867,38.7041,38.5794,38.6748,79400.0
2012-05-04 15:10:00,52.73,52.75,52.66,52.66,73200.0,38.6821,38.6968,38.6308,38.6308,73200.0
2012-05-04 15:20:00,52.66,53.02,52.58,52.64,179400.0,38.6308,38.8949,38.5721,38.6161,179400.0
2012-05-04 15:30:00,52.64,52.7,52.6,52.63,109600.0,38.6161,38.6601,38.5867,38.6088,109600.0
2012-05-04 15:40:00,52.63,52.75,52.62,52.71,163400.0,38.6088,38.6968,38.6014,38.6674,163400.0
2012-05-04 15:50:00,52.71,52.77,52.62,52.63,188600.0,38.6674,38.7115,38.6014,38.6088,188600.0
2012-05-07 09:30:00,52.24,52.52,52.12,52.43,174200.0,38.3227,38.5281,38.2346,38.462,174200.0
2012-05-07 09:40:00,52.45,52.52,52.11,52.12,77400.0,38.4767,38.5281,38.2273,38.2346,77400.0
2012-05-07 09:50:00,52.12,52.26,52.03,52.15,195400.0,38.2346,38.3373,38.1686,38.2566,195400.0
2012-05-07 10:00:00,52.16,52.49,52.13,52.37,71600.0,38.264,38.506,38.242,38.418,71600.0
2012-05-07 10:10:00,52.38,52.41,52.1,52.17,85800.0,38.4254,38.4474,38.2199,38.2713,85800.0
2012-05-07 10:20:00,52.17,52.23,51.85,51.85,118800.0,38.2713,38.3153,38.0366,38.0366,118800.0
2012-05-07 10:30:00,51.85,51.96,51.85,51.85,102000.0,38.0366,38.1172,38.0366,38.0366,102000.0
2012-05-07 10:40:00,51.85,51.88,51.72,51.83,81200.0,38.0366,38.0586,37.9412,38.0219,81200.0
2012-05-07 10:50:00,51.81,51.82,51.65,51.65,52400.0,38.0072,38.0145,37.8898,37.8898,52400.0
2012-05-07 11:00:00,51.66,51.91,51.65,51.91,84200.0,37.8972,38.0806,37.8898,38.0806,84200.0
2012-05-07 11:10:00,51.9,52.06,51.88,52.02,46200.0,38.0732,38.1906,38.0586,38.1613,46200.0
2012-05-07 11:20:00,52.02,52.3,52.02,52.3,366400.0,38.1613,38.3667,38.1613,38.3667,366400.0
2012-05-07 11:30:00,52.29,52.33,52.24,52.24,57400.0,38.3593,38.3887,38.3227,38.3227,57400.0
2012-05-07 11:40:00,52.25,52.26,52.18,52.19,38600.0,38.33,38.3373,38.2786,38.286,38600.0
2012-05-07 11:50:00,52.19,52.2,52.12,52.17,28600.0,38.286,38.2933,38.2346,38.2713,28600.0
2012-05-07 12:00:00,52.16,52.52,52.16,52.48,72600.0,38.264,38.5281,38.264,38.4987,72600.0
2012-05-07 12:10:00,52.48,52.48,52.35,52.41,61200.0,38.4987,38.4987,38.4033,38.4474,61200.0
2012-05-07 12:20:00,52.41,52.67,52.41,52.66,55200.0,38.4474,38.6381,38.4474,38.6308,55200.0
2012-05-07 12:30:00,52.68,52.93,52.68,52.73,64800.0,38.6454,38.8288,38.6454,38.6821,64800.0
2012-05-07 12:40:00,52.73,52.87,52.71,52.87,78800.0,38.6821,38.7848,38.6674,38.7848,78800.0
2012-05-07 12:50:00,52.85,52.89,52.55,52.62,77000.0,38.7701,38.7995,38.5501,38.6014,77000.0
2012-05-07 13:00:00,52.62,52.76,52.62,52.72,69200.0,38.6014,38.7041,38.6014,38.6748,69200.0
2012-05-07 13:10:00,52.71,52.84,52.63,52.82,26000.0,38.6674,38.7628,38.6088,38.7481,26000.0
2012-05-07 13:20:00,52.83,52.93,52.74,52.74,51000.0,38.7555,38.8288,38.6894,38.6894,51000.0
2012-05-07 13:30:00,52.73,52.8,52.7,52.76,23400.0,38.6821,38.7335,38.6601,38.7041,23400.0
2012-05-07 13:40:00,52.76,52.77,52.67,52.7,51000.0,38.7041,38.7115,38.6381,38.6601,51000.0
2012-05-07 13:50:00,52.72,52.77,52.58,52.6,52200.0,38.6748,38.7115,38.5721,38.5867,52200.0
2012-05-07 14:00:00,52.6,52.65,52.51,52.51,88000.0,38.5867,38.6234,38.5207,38.5207,88000.0
2012-05-07 14:10:00,52.51,52.63,52.46,52.49,61200.0,38.5207,38.6088,38.484,38.506,61200.0
2012-05-07 14:20:00,52.49,52.53,52.42,52.44,23200.0,38.506,38.5354,38.4547,38.4694,23200.0
2012-05-07 14:30:00,52.46,52.5,52.4,52.48,29800.0,38.484,38.5134,38.44,38.4987,29800.0
2012-05-07 14:40:00,52.48,52.51,52.41,52.41,36400.0,38.4987,38.5207,38.4474,38.4474,36400.0
2012-05-07 14:50:00,52.41,52.51,52.4,52.49,42800.0,38.4474,38.5207,38.44,38.506,42800.0
2012-05-07 15:00:00,52.5,52.51,52.39,52.41,38800.0,38.5134,38.5207,38.4327,38.4474,38800.0
2012-05-07 15:10:00,52.38,52.48,52.38,52.4,49200.0,38.4254,38.4987,38.4254,38.44,49200.0
2012-05-07 15:20:00,52.4,52.52,52.4,52.46,83600.0,38.44,38.5281,38.44,38.484,83600.0
2012-05-07 15:30:00,52.45,52.59,52.43,52.53,153000.0,38.4767,38.5794,38.462,38.5354,153000.0
2012-05-07 15:40:00,52.53,52.54,52.47,52.49,77800.0,38.5354,38.5427,38.4914,38.506,77800.0
2012-05-07 15:50:00,52.49,52.5,52.34,52.4,150400.0,38.506,38.5134,38.396,38.44,150400.0
2012-05-08 09:30:00,51.81,51.87,51.1,51.1,161200.0,38.0072,38.0512,37.4864,37.4864,161200.0
2012-05-08 09:40:00,51.1,51.35,51.03,51.29,175000.0,37.4864,37.6698,37.435,37.6257,175000.0
2012-05-08 09:50:00,51.31,51.45,51.09,51.1,82600.0,37.6404,37.7431,37.479,37.4864,82600.0
2012-05-08 10:00:00,51.12,51.2,50.85,50.88,138800.0,37.501,37.5597,37.303,37.325,138800.0
2012-05-08 10:10:00,50.87,51.07,50.69,50.97,112600.0,37.3176,37.4644,37.1856,37.391,112600.0
2012-05-08 10:20:00,50.97,50.97,50.83,50.94,86200.0,37.391,37.391,37.2883,37.369,86200.0
2012-05-08 10:30:00,50.94,50.94,50.72,50.84,77200.0,37.369,37.369,37.2076,37.2956,77200.0
2012-05-08 10:40:00,50.83,50.91,50.57,50.6,69400.0,37.2883,37.347,37.0976,37.1196,69400.0
2012-05-08 10:50:00,50.59,50.62,50.31,50.42,151000.0,37.1122,37.1342,36.9068,36.9875,151000.0
2012-05-08 11:00:00,50.43,50.6,50.32,50.38,111600.0,36.9949,37.1196,36.9142,36.9582,111600.0
2012-05-08 11:10:00,50.37,50.44,50.21,50.39,95800.0,36.9508,37.0022,36.8335,36.9655,95800.0
2012-05-08 11:20:00,50.4,50.72,50.39,50.67,134200.0,36.9728,37.2076,36.9655,37.1709,134200.0
2012-05-08 11:30:00,50.66,50.73,50.44,50.71,45400.0,37.1636,37.2149,37.0022,37.2003,45400.0
2012-05-08 11:40:00,50.73,50.88,50.69,50.87,109600.0,37.2149,37.325,37.1856,37.3176,109600.0
2012-05-08 11:50:00,50.85,51.07,50.82,51.05,155400.0,37.303,37.4644,37.281,37.4497,155400.0
2012-05-08 12:00:00,51.05,51.08,50.92,50.96,84600.0,37.4497,37.4717,37.3543,37.3837,84600.0
2012-05-08 12:10:00,50.96,50.96,50.8,50.83,38400.0,37.3837,37.3837,37.2663,37.2883,38400.0
2012-05-08 12:20:00,50.82,50.84,50.53,50.53,92200.0,37.281,37.2956,37.0682,37.0682,92200.0
2012-05-08 12:30:00,50.56,50.65,50.48,50.62,69000.0,37.0902,37.1562,37.0315,37.1342,69000.0
2012-05-08 12:40:00,50.63,50.76,50.59,50.66,52600.0,37.1416,37.2369,37.1122,37.1636,52600.0
2012-05-08 12:50:00,50.68,50.7,50.59,50.59,31000.0,37.1783,37.1929,37.1122,37.1122,31000.0
2012-05-08 13:00:00,50.58,50.77,50.57,50.76,27800.0,37.1049,37.2443,37.0976,37.2369,27800.0
2012-05-08 13:10:00,50.75,50.8,50.64,50.79,77000.0,37.2296,37.2663,37.1489,37.2589,77000.0
2012-05-08 13:20:00,50.79,50.79,50.68,50.74,51800.0,37.2589,37.2589,37.1783,37.2223,51800.0
2012-05-08 13:30:00,50.75,50.79,50.7,50.72,82600.0,37.2296,37.2589,37.1929,37.2076,82600.0
2012-05-08 13:40:00,50.73,50.94,50.72,50.92,68400.0,37.2149,37.369,37.2076,37.3543,68400.0
2012-05-08 13:50:00,50.93,50.95,50.78,50.89,38600.0,37.3617,37.3763,37.2516,37.3323,38600.0
2012-05-08 14:00:00,50.9,50.99,50.86,50.96,80800.0,37.3396,37.4057,37.3103,37.3837,80800.0
2012-05-08 14:10:00,50.94,50.95,50.85,50.9,61400.0,37.369,37.3763,37.303,37.3396,61400.0
2012-05-08 14:20:00,50.9,51.0,50.88,51.0,108600.0,37.3396,37.413,37.325,37.413,108600.0
2012-05-08 14:30:00,51.02,51.23,51.02,51.16,129600.0,37.4277,37.5817,37.4277,37.5304,129600.0
2012-05-08 14:40:00,51.14,51.35,51.14,51.35,112000.0,37.5157,37.6698,37.5157,37.6698,112000.0
2012-05-08 14:50:00,51.35,51.55,51.35,51.46,95000.0,37.6698,37.8165,37.6698,37.7505,95000.0
2012-05-08 15:00:00,51.45,51.58,51.42,51.49,82000.0,37.7431,37.8385,37.7211,37.7725,82000.0
2012-05-08 15:10:00,51.51,51.78,51.49,51.78,119600.0,37.7871,37.9852,37.7725,37.9852,119600.0
2012-05-08 15:20:00,51.77,51.87,51.69,51.78,94000.0,37.9779,38.0512,37.9192,37.9852,94000.0
2012-05-08 15:30:00,51.77,52.1,51.77,52.02,163000.0,37.9779,38.2199,37.9779,38.1613,163000.0
2012-05-08 15:40:00,52.0,52.09,51.83,51.85,240000.0,38.1466,38.2126,38.0219,38.0366,240000.0
2012-05-08 15:50:00,51.85,52.09,51.85,52.02,302600.0,38.0366,38.2126,38.0366,38.1613,302600.0
2012-05-09 09:30:00,51.91,52.35,50.6,51.14,583400.0,38.0806,38.4033,37.1196,37.5157,583400.0
2012-05-09 09:40:00,51.27,51.68,51.05,51.15,275400.0,37.6111,37.9118,37.4497,37.523,275400.0
2012-05-09 09:50:00,51.12,51.31,50.72,50.82,181800.0,37.501,37.6404,37.2076,37.281,181800.0
2012-05-09 10:00:00,50.8,50.82,50.38,50.54,440800.0,37.2663,37.281,36.9582,37.0756,440800.0
2012-05-09 10:10:00,50.58,51.13,50.49,50.77,200800.0,37.1049,37.5084,37.0389,37.2443,200800.0
2012-05-09 10:20:00,50.79,50.8,50.39,50.58,188200.0,37.2589,37.2663,36.9655,37.1049,188200.0
2012-05-09 10:30:00,50.6,51.26,50.6,51.23,216200.0,37.1196,37.6037,37.1196,37.5817,216200.0
2012-05-09 10:40:00,51.22,51.49,51.17,51.24,294400.0,37.5744,37.7725,37.5377,37.5891,294400.0
2012-05-09 10:50:00,51.24,51.53,51.07,51.34,232200.0,37.5891,37.8018,37.4644,37.6624,232200.0
2012-05-09 11:00:00,51.34,51.71,51.22,51.65,121400.0,37.6624,37.9338,37.5744,37.8898,121400.0
2012-05-09 11:10:00,51.65,52.2,51.65,52.16,280000.0,37.8898,38.2933,37.8898,38.264,280000.0
2012-05-09 11:20:00,52.15,52.47,52.15,52.37,302600.0,38.2566,38.4914,38.2566,38.418,302600.0
2012-05-09 11:30:00,52.37,52.75,52.32,52.73,306400.0,38.418,38.6968,38.3813,38.6821,306400.0
2012-05-09 11:40:00,52.73,52.84,52.56,52.67,337800.0,38.6821,38.7628,38.5574,38.6381,337800.0
2012-05-09 11:50:00,52.65,52.68,52.23,52.24,116600.0,38.6234,38.6454,38.3153,38.3227,116600.0
2012-05-09 12:00:00,52.24,52.44,52.18,52.3,73200.0,38.3227,38.4694,38.2786,38.3667,73200.0
2012-05-09 12:10:00,52.32,52.59,52.27,52.58,57000.0,38.3813,38.5794,38.3447,38.5721,57000.0
2012-05-09 12:20:00,52.59,52.63,52.41,52.43,56600.0,38.5794,38.6088,38.4474,38.462,56600.0
2012-05-09 12:30:00,52.44,52.49,52.34,52.34,46600.0,38.4694,38.506,38.396,38.396,46600.0
2012-05-09 12:40:00,52.34,52.42,52.24,52.42,111800.0,38.396,38.4547,38.3227,38.4547,111800.0
2012-05-09 12:50:00,52.38,52.51,52.33,52.41,53400.0,38.4254,38.5207,38.3887,38.4474,53400.0
2012-05-09 13:00:00,52.41,52.56,52.38,52.4,54800.0,38.4474,38.5574,38.4254,38.44,54800.0
2012-05-09 13:10:00,52.38,52.5,52.24,52.46,120800.0,38.4254,38.5134,38.3227,38.484,120800.0
2012-05-09 13:20:00,52.48,52.72,52.47,52.56,55600.0,38.4987,38.6748,38.4914,38.5574,55600.0
2012-05-09 13:30:00,52.58,52.74,52.55,52.6,96800.0,38.5721,38.6894,38.5501,38.5867,96800.0
2012-05-09 13:40:00,52.58,52.67,52.48,52.5,116000.0,38.5721,38.6381,38.4987,38.5134,116000.0
2012-05-09 13:50:00,52.52,52.58,52.41,52.49,64600.0,38.5281,38.5721,38.4474,38.506,64600.0
2012-05-09 14:00:00,52.46,52.51,52.36,52.48,170800.0,38.484,38.5207,38.4107,38.4987,170800.0
2012-05-09 14:10:00,52.48,52.51,52.35,52.38,159000.0,38.4987,38.5207,38.4033,38.4254,159000.0
2012-05-09 14:20:00,52.37,52.53,52.37,52.43,116400.0,38.418,38.5354,38.418,38.462,116400.0
2012-05-09 14:30:00,52.43,52.48,52.4,52.42,134600.0,38.462,38.4987,38.44,38.4547,134600.0
2012-05-09 14:40:00,52.42,52.47,52.38,52.43,149200.0,38.4547,38.4914,38.4254,38.462,149200.0
2012-05-09 14:50:00,52.43,52.54,52.41,52.51,188600.0,38.462,38.5427,38.4474,38.5207,188600.0
2012-05-09 15:00:00,52.51,52.54,52.4,52.42,114800.0,38.5207,38.5427,38.44,38.4547,114800.0
2012-05-09 15:10:00,52.42,52.51,52.37,52.51,177800.0,38.4547,38.5207,38.418,38.5207,177800.0
2012-05-09 15:20:00,52.52,52.57,52.4,52.5,209200.0,38.5281,38.5647,38.44,38.5134,209200.0
2012-05-09 15:30:00,52.5,52.67,52.49,52.6,248200.0,38.5134,38.6381,38.506,38.5867,248200.0
2012-05-09 15:40:00,52.58,52.64,52.52,52.63,193800.0,38.5721,38.6161,38.5281,38.6088,193800.0
2012-05-09 15:50:00,52.62,52.63,52.42,52.56,437000.0,38.6014,38.6088,38.4547,38.5574,437000.0
2012-05-10 09:30:00,53.37,53.5,53.02,53.19,221000.0,39.1516,39.247,38.8949,39.0196,221000.0
2012-05-10 09:40:00,53.26,53.32,52.81,53.24,223200.0,39.0709,39.1149,38.7408,39.0562,223200.0
2012-05-10 09:50:00,53.25,53.32,53.07,53.24,193000.0,39.0636,39.1149,38.9315,39.0562,193000.0
2012-05-10 10:00:00,53.23,53.38,53.15,53.38,143600.0,39.0489,39.1589,38.9902,39.1589,143600.0
2012-05-10 10:10:00,53.41,53.56,53.3,53.54,105800.0,39.1809,39.291,39.1003,39.2763,105800.0
2012-05-10 10:20:00,53.51,53.67,53.15,53.15,164400.0,39.2543,39.3717,38.9902,38.9902,164400.0
2012-05-10 10:30:00,53.15,53.27,53.01,53.01,121000.0,38.9902,39.0782,38.8875,38.8875,121000.0
2012-05-10 10:40:00,53.02,53.18,52.83,53.0,135800.0,38.8949,39.0122,38.7555,38.8802,135800.0
2012-05-10 10:50:00,53.02,53.05,52.76,52.88,71200.0,38.8949,38.9169,38.7041,38.7921,71200.0
2012-05-10 11:00:00,52.88,52.95,52.79,52.89,123800.0,38.7921,38.8435,38.7261,38.7995,123800.0
2012-05-10 11:10:00,52.88,53.1,52.84,53.07,169400.0,38.7921,38.9535,38.7628,38.9315,169400.0
2012-05-10 11:20:00,53.07,53.13,52.97,53.1,65000.0,38.9315,38.9755,38.8582,38.9535,65000.0
2012-05-10 11:30:00,53.1,53.15,52.99,53.08,105800.0,38.9535,38.9902,38.8728,38.9389,105800.0
2012-05-10 11:40:00,53.08,53.09,52.9,53.01,68400.0,38.9389,38.9462,38.8068,38.8875,68400.0
2012-05-10 11:50:00,53.0,53.01,52.85,53.0,116200.0,38.8802,38.8875,38.7701,38.8802,116200.0
2012-05-10 12:00:00,52.98,52.98,52.84,52.93,107600.0,38.8655,38.8655,38.7628,38.8288,107600.0
2012-05-10 12:10:00,52.93,53.14,52.91,53.13,59600.0,38.8288,38.9829,38.8142,38.9755,59600.0
2012-05-10 12:20:00,53.11,53.23,53.04,53.15,71600.0,38.9609,39.0489,38.9095,38.9902,71600.0
2012-05-10 12:30:00,53.13,53.27,53.13,53.13,34400.0,38.9755,39.0782,38.9755,38.9755,34400.0
2012-05-10 12:40:00,53.13,53.29,53.1,53.23,45200.0,38.9755,39.0929,38.9535,39.0489,45200.0
2012-05-10 12:50:00,53.23,53.33,53.22,53.3,34400.0,39.0489,39.1223,39.0416,39.1003,34400.0
2012-05-10 13:00:00,53.29,53.32,53.2,53.26,77200.0,39.0929,39.1149,39.0269,39.0709,77200.0
2012-05-10 13:10:00,53.26,53.31,53.17,53.26,47600.0,39.0709,39.1076,39.0049,39.0709,47600.0
2012-05-10 13:20:00,53.26,53.35,53.23,53.33,57400.0,39.0709,39.1369,39.0489,39.1223,57400.0
2012-05-10 13:30:00,53.32,53.5,53.32,53.35,56400.0,39.1149,39.247,39.1149,39.1369,56400.0
2012-05-10 13:40:00,53.38,53.5,53.38,53.45,58400.0,39.1589,39.247,39.1589,39.2103,58400.0
2012-05-10 13:50:00,53.46,53.54,53.35,53.37,85600.0,39.2176,39.2763,39.1369,39.1516,85600.0
2012-05-10 14:00:00,53.35,53.35,53.24,53.25,187200.0,39.1369,39.1369,39.0562,39.0636,187200.0
2012-05-10 14:10:00,53.26,53.48,53.26,53.46,162200.0,39.0709,39.2323,39.0709,39.2176,162200.0
2012-05-10 14:20:00,53.45,53.55,53.42,53.52,85400.0,39.2103,39.2837,39.1883,39.2616,85400.0
2012-05-10 14:30:00,53.52,53.53,53.35,53.37,162400.0,39.2616,39.269,39.1369,39.1516,162400.0
2012-05-10 14:40:00,53.38,53.44,53.33,53.4,108600.0,39.1589,39.203,39.1223,39.1736,108600.0
2012-05-10 14:50:00,53.36,53.36,53.24,53.27,104400.0,39.1443,39.1443,39.0562,39.0782,104400.0
2012-05-10 15:00:00,53.29,53.33,53.23,53.26,155200.0,39.0929,39.1223,39.0489,39.0709,155200.0
2012-05-10 15:10:00,53.27,53.38,53.22,53.38,112800.0,39.0782,39.1589,39.0416,39.1589,112800.0
2012-05-10 15:20:00,53.38,53.38,53.25,53.27,119000.0,39.1589,39.1589,39.0636,39.0782,119000.0
2012-05-10 15:30:00,53.27,53.38,53.21,53.35,218200.0,39.0782,39.1589,39.0342,39.1369,218200.0
2012-05-10 15:40:00,53.35,53.42,53.28,53.32,257400.0,39.1369,39.1883,39.0856,39.1149,257400.0
2012-05-10 15:50:00,53.32,53.39,53.2,53.26,618800.0,39.1149,39.1663,39.0269,39.0709,618800.0
2012-05-11 09:30:00,52.74,52.8,52.25,52.57,163200.0,38.6894,38.7335,38.33,38.5647,163200.0
2012-05-11 09:40:00,52.55,52.67,52.51,52.52,61400.0,38.5501,38.6381,38.5207,38.5281,61400.0
2012-05-11 09:50:00,52.54,52.59,52.47,52.55,166400.0,38.5427,38.5794,38.4914,38.5501,166400.0
2012-05-11 10:00:00,52.55,52.84,52.55,52.62,129000.0,38.5501,38.7628,38.5501,38.6014,129000.0
2012-05-11 10:10:00,52.61,52.76,52.47,52.7,151200.0,38.5941,38.7041,38.4914,38.6601,151200.0
2012-05-11 10:20:00,52.69,52.93,52.68,52.75,90400.0,38.6528,38.8288,38.6454,38.6968,90400.0
2012-05-11 10:30:00,52.75,53.23,52.74,53.22,83200.0,38.6968,39.0489,38.6894,39.0416,83200.0
2012-05-11 10:40:00,53.22,53.27,52.98,53.2,95600.0,39.0416,39.0782,38.8655,39.0269,95600.0
2012-05-11 10:50:00,53.2,53.2,52.84,52.85,126200.0,39.0269,39.0269,38.7628,38.7701,126200.0
2012-05-11 11:00:00,52.86,52.95,52.77,52.95,64600.0,38.7775,38.8435,38.7115,38.8435,64600.0
2012-05-11 11:10:00,52.95,53.05,52.9,52.94,90600.0,38.8435,38.9169,38.8068,38.8362,90600.0
2012-05-11 11:20:00,52.95,53.04,52.88,52.94,68400.0,38.8435,38.9095,38.7921,38.8362,68400.0
2012-05-11 11:30:00,52.97,53.09,52.92,52.93,41600.0,38.8582,38.9462,38.8215,38.8288,41600.0
2012-05-11 11:40:00,52.92,52.92,52.77,52.82,52000.0,38.8215,38.8215,38.7115,38.7481,52000.0
2012-05-11 11:50:00,52.81,52.97,52.71,52.96,77800.0,38.7408,38.8582,38.6674,38.8508,77800.0
2012-05-11 12:00:00,52.96,53.1,52.91,53.1,70600.0,38.8508,38.9535,38.8142,38.9535,70600.0
2012-05-11 12:10:00,53.1,53.18,53.02,53.05,194000.0,38.9535,39.0122,38.8949,38.9169,194000.0
2012-05-11 12:20:00,53.05,53.06,52.89,52.89,33400.0,38.9169,38.9242,38.7995,38.7995,33400.0
2012-05-11 12:30:00,52.92,52.92,52.82,52.85,41000.0,38.8215,38.8215,38.7481,38.7701,41000.0
2012-05-11 12:40:00,52.87,52.93,52.82,52.87,43800.0,38.7848,38.8288,38.7481,38.7848,43800.0
2012-05-11 12:50:00,52.87,52.91,52.77,52.87,44200.0,38.7848,38.8142,38.7115,38.7848,44200.0
2012-05-11 13:00:00,52.88,52.88,52.63,52.69,89400.0,38.7921,38.7921,38.6088,38.6528,89400.0
2012-05-11 13:10:00,52.68,52.74,52.63,52.66,89400.0,38.6454,38.6894,38.6088,38.6308,89400.0
2012-05-11 13:20:00,52.66,52.69,52.56,52.65,204600.0,38.6308,38.6528,38.5574,38.6234,204600.0
2012-05-11 13:30:00,52.65,52.8,52.65,52.68,94000.0,38.6234,38.7335,38.6234,38.6454,94000.0
2012-05-11 13:40:00,52.68,52.69,52.6,52.63,81000.0,38.6454,38.6528,38.5867,38.6088,81000.0
2012-05-11 13:50:00,52.63,52.76,52.63,52.71,70000.0,38.6088,38.7041,38.6088,38.6674,70000.0
2012-05-11 14:00:00,52.71,52.73,52.6,52.68,91000.0,38.6674,38.6821,38.5867,38.6454,91000.0
2012-05-11 14:10:00,52.67,52.72,52.65,52.71,64800.0,38.6381,38.6748,38.6234,38.6674,64800.0
2012-05-11 14:20:00,52.71,52.71,52.64,52.67,56400.0,38.6674,38.6674,38.6161,38.6381,56400.0
2012-05-11 14:30:00,52.66,52.68,52.54,52.56,68600.0,38.6308,38.6454,38.5427,38.5574,68600.0
2012-05-11 14:40:00,52.55,52.57,52.48,52.48,75000.0,38.5501,38.5647,38.4987,38.4987,75000.0
2012-05-11 14:50:00,52.47,52.5,52.39,52.42,80600.0,38.4914,38.5134,38.4327,38.4547,80600.0
2012-05-11 15:00:00,52.44,52.51,52.38,52.48,104600.0,38.4694,38.5207,38.4254,38.4987,104600.0
2012-05-11 15:10:00,52.48,52.49,52.28,52.35,178200.0,38.4987,38.506,38.352,38.4033,178200.0
2012-05-11 15:20:00,52.33,52.42,52.2,52.37,123200.0,38.3887,38.4547,38.2933,38.418,123200.0
2012-05-11 15:30:00,52.38,52.41,52.15,52.24,157200.0,38.4254,38.4474,38.2566,38.3227,157200.0
2012-05-11 15:40:00,52.26,52.26,51.96,52.06,328200.0,38.3373,38.3373,38.1172,38.1906,328200.0
2012-05-11 15:50:00,52.05,52.16,52.04,52.11,326000.0,38.1833,38.264,38.1759,38.2273,326000.0
2012-05-14 09:30:00,51.27,51.45,51.05,51.05,170800.0,37.6111,37.7431,37.4497,37.4497,170800.0
2012-05-14 09:40:00,51.05,51.05,50.72,50.88,112000.0,37.4497,37.4497,37.2076,37.325,112000.0
2012-05-14 09:50:00,50.92,51.24,50.92,51.01,133000.0,37.3543,37.5891,37.3543,37.4203,133000.0
2012-05-14 10:00:00,51.01,51.01,50.77,50.8,133400.0,37.4203,37.4203,37.2443,37.2663,133400.0
2012-05-14 10:10:00,50.8,50.98,50.76,50.95,173600.0,37.2663,37.3983,37.2369,37.3763,173600.0
2012-05-14 10:20:00,50.95,51.13,50.85,51.07,135000.0,37.3763,37.5084,37.303,37.4644,135000.0
2012-05-14 10:30:00,51.06,51.16,50.94,50.98,194000.0,37.457,37.5304,37.369,37.3983,194000.0
2012-05-14 10:40:00,50.97,51.0,50.81,50.95,49600.0,37.391,37.413,37.2736,37.3763,49600.0
2012-05-14 10:50:00,50.97,51.03,50.81,50.88,118800.0,37.391,37.435,37.2736,37.325,118800.0
2012-05-14 11:00:00,50.88,50.93,50.76,50.77,30600.0,37.325,37.3617,37.2369,37.2443,30600.0
2012-05-14 11:10:00,50.77,50.87,50.72,50.82,60200.0,37.2443,37.3176,37.2076,37.281,60200.0
2012-05-14 11:20:00,50.82,51.05,50.82,50.95,74600.0,37.281,37.4497,37.281,37.3763,74600.0
2012-05-14 11:30:00,50.98,51.06,50.93,51.04,51800.0,37.3983,37.457,37.3617,37.4423,51800.0
2012-05-14 11:40:00,51.04,51.04,50.92,51.0,31800.0,37.4423,37.4423,37.3543,37.413,31800.0
2012-05-14 11:50:00,51.0,51.03,50.95,50.98,21000.0,37.413,37.435,37.3763,37.3983,21000.0
2012-05-14 12:00:00,50.99,51.06,50.94,50.94,47200.0,37.4057,37.457,37.369,37.369,47200.0
2012-05-14 12:10:00,50.95,51.1,50.95,51.04,57600.0,37.3763,37.4864,37.3763,37.4423,57600.0
2012-05-14 12:20:00,51.02,51.09,51.0,51.01,31400.0,37.4277,37.479,37.413,37.4203,31400.0
2012-05-14 12:30:00,51.01,51.06,50.96,50.98,34400.0,37.4203,37.457,37.3837,37.3983,34400.0
2012-05-14 12:40:00,50.98,51.1,50.97,51.05,15400.0,37.3983,37.4864,37.391,37.4497,15400.0
2012-05-14 12:50:00,51.04,51.08,51.02,51.06,20600.0,37.4423,37.4717,37.4277,37.457,20600.0
2012-05-14 13:00:00,51.05,51.1,51.05,51.08,30800.0,37.4497,37.4864,37.4497,37.4717,30800.0
2012-05-14 13:10:00,51.08,51.09,50.97,51.0,39200.0,37.4717,37.479,37.391,37.413,39200.0
2012-05-14 13:20:00,50.99,51.04,50.98,51.02,30800.0,37.4057,37.4423,37.3983,37.4277,30800.0
2012-05-14 13:30:00,51.02,51.1,50.99,51.06,56600.0,37.4277,37.4864,37.4057,37.457,56600.0
2012-05-14 13:40:00,51.06,51.09,50.98,51.0,39400.0,37.457,37.479,37.3983,37.413,39400.0
2012-05-14 13:50:00,51.0,51.13,50.99,51.01,49400.0,37.413,37.5084,37.4057,37.4203,49400.0
2012-05-14 14:00:00,51.02,51.12,51.01,51.05,47200.0,37.4277,37.501,37.4203,37.4497,47200.0
2012-05-14 14:10:00,51.04,51.05,50.94,50.99,51200.0,37.4423,37.4497,37.369,37.4057,51200.0
2012-05-14 14:20:00,50.99,51.13,50.99,51.11,60600.0,37.4057,37.5084,37.4057,37.4937,60600.0
2012-05-14 14:30:00,51.12,51.15,51.07,51.1,70200.0,37.501,37.523,37.4644,37.4864,70200.0
2012-05-14 14:40:00,51.08,51.09,50.98,51.02,41400.0,37.4717,37.479,37.3983,37.4277,41400.0
2012-05-14 14:50:00,51.02,51.04,50.9,50.9,68000.0,37.4277,37.4423,37.3396,37.3396,68000.0
2012-05-14 15:00:00,50.9,50.91,50.8,50.82,106800.0,37.3396,37.347,37.2663,37.281,106800.0
2012-05-14 15:10:00,50.81,50.9,50.77,50.78,125200.0,37.2736,37.3396,37.2443,37.2516,125200.0
2012-05-14 15:20:00,50.76,50.8,50.65,50.68,108400.0,37.2369,37.2663,37.1562,37.1783,108400.0
2012-05-14 15:30:00,50.68,50.71,50.54,50.54,150200.0,37.1783,37.2003,37.0756,37.0756,150200.0
2012-05-14 15:40:00,50.55,50.65,50.46,50.51,192400.0,37.0829,37.1562,37.0169,37.0535,192400.0
2012-05-14 15:50:00,50.49,50.59,50.44,50.52,435800.0,37.0389,37.1122,37.0022,37.0609,435800.0
2012-05-15 09:30:00,50.49,50.85,50.45,50.5,91400.0,37.0389,37.303,37.0095,37.0462,91400.0
2012-05-15 09:40:00,50.49,50.53,50.24,50.42,101600.0,37.0389,37.0682,36.8555,36.9875,101600.0
2012-05-15 09:50:00,50.43,50.76,50.37,50.48,82400.0,36.9949,37.2369,36.9508,37.0315,82400.0
2012-05-15 10:00:00,50.52,50.67,50.48,50.58,100200.0,37.0609,37.1709,37.0315,37.1049,100200.0
2012-05-15 10:10:00,50.57,50.73,50.48,50.55,82600.0,37.0976,37.2149,37.0315,37.0829,82600.0
2012-05-15 10:20:00,50.56,50.79,50.55,50.63,65600.0,37.0902,37.2589,37.0829,37.1416,65600.0
2012-05-15 10:30:00,50.63,50.63,50.42,50.46,71200.0,37.1416,37.1416,36.9875,37.0169,71200.0
2012-05-15 10:40:00,50.47,50.51,50.32,50.38,43600.0,37.0242,37.0535,36.9142,36.9582,43600.0
2012-05-15 10:50:00,50.37,50.41,50.13,50.13,50400.0,36.9508,36.9802,36.7748,36.7748,50400.0
2012-05-15 11:00:00,50.14,50.16,50.02,50.1,117800.0,36.7821,36.7968,36.6941,36.7528,117800.0
2012-05-15 11:10:00,50.08,50.23,50.0,50.22,85800.0,36.7381,36.8481,36.6794,36.8408,85800.0
2012-05-15 11:20:00,50.23,50.37,50.17,50.32,46200.0,36.8481,36.9508,36.8041,36.9142,46200.0
2012-05-15 11:30:00,50.32,50.54,50.27,50.51,90000.0,36.9142,37.0756,36.8775,37.0535,90000.0
2012-05-15 11:40:00,50.5,50.51,50.27,50.44,50800.0,37.0462,37.0535,36.8775,37.0022,50800.0
2012-05-15 11:50:00,50.45,50.49,50.37,50.41,37000.0,37.0095,37.0389,36.9508,36.9802,37000.0
2012-05-15 12:00:00,50.41,50.54,50.34,50.49,49200.0,36.9802,37.0756,36.9288,37.0389,49200.0
2012-05-15 12:10:00,50.5,50.51,50.4,50.41,57200.0,37.0462,37.0535,36.9728,36.9802,57200.0
2012-05-15 12:20:00,50.41,50.47,50.32,50.43,43400.0,36.9802,37.0242,36.9142,36.9949,43400.0
2012-05-15 12:30:00,50.41,50.46,50.32,50.43,36200.0,36.9802,37.0169,36.9142,36.9949,36200.0
2012-05-15 12:40:00,50.42,50.49,50.33,50.35,31000.0,36.9875,37.0389,36.9215,36.9362,31000.0
2012-05-15 12:50:00,50.34,50.34,50.1,50.14,100800.0,36.9288,36.9288,36.7528,36.7821,100800.0
2012-05-15 13:00:00,50.15,50.22,50.12,50.22,89400.0,36.7895,36.8408,36.7674,36.8408,89400.0
2012-05-15 13:10:00,50.24,50.28,50.12,50.14,25800.0,36.8555,36.8848,36.7674,36.7821,25800.0
2012-05-15 13:20:00,50.12,50.27,50.1,50.25,41200.0,36.7674,36.8775,36.7528,36.8628,41200.0
2012-05-15 13:30:00,50.24,50.24,50.08,50.1,62200.0,36.8555,36.8555,36.7381,36.7528,62200.0
2012-05-15 13:40:00,50.11,50.13,50.01,50.09,49200.0,36.7601,36.7748,36.6867,36.7454,49200.0
2012-05-15 13:50:00,50.07,50.15,49.99,49.99,103600.0,36.7308,36.7895,36.6721,36.6721,103600.0
2012-05-15 14:00:00,49.99,50.14,49.85,49.93,86400.0,36.6721,36.7821,36.5694,36.6281,86400.0
2012-05-15 14:10:00,49.94,50.07,49.94,49.97,56200.0,36.6354,36.7308,36.6354,36.6574,56200.0
2012-05-15 14:20:00,49.98,50.1,49.98,50.09,80200.0,36.6647,36.7528,36.6647,36.7454,80200.0
2012-05-15 14:30:00,50.09,50.12,49.99,49.99,51600.0,36.7454,36.7674,36.6721,36.6721,51600.0
2012-05-15 14:40:00,49.99,49.99,49.91,49.96,90400.0,36.6721,36.6721,36.6134,36.6501,90400.0
2012-05-15 14:50:00,49.95,49.95,49.82,49.82,75600.0,36.6427,36.6427,36.5474,36.5474,75600.0
2012-05-15 15:00:00,49.82,49.83,49.63,49.66,82600.0,36.5474,36.5547,36.408,36.43,82600.0
2012-05-15 15:10:00,49.66,49.67,49.46,49.58,154600.0,36.43,36.4373,36.2833,36.3713,154600.0
2012-05-15 15:20:00,49.6,49.69,49.49,49.51,152000.0,36.386,36.452,36.3053,36.32,152000.0
2012-05-15 15:30:00,49.52,49.58,49.36,49.44,229800.0,36.3273,36.3713,36.2099,36.2686,229800.0
2012-05-15 15:40:00,49.44,49.63,49.32,49.49,335600.0,36.2686,36.408,36.1806,36.3053,335600.0
2012-05-15 15:50:00,49.49,49.68,49.46,49.6,440200.0,36.3053,36.4447,36.2833,36.386,440200.0
2012-05-16 09:30:00,49.83,50.01,49.54,49.63,166200.0,36.5547,36.6867,36.342,36.408,166200.0
2012-05-16 09:40:00,49.63,50.24,49.63,50.24,150000.0,36.408,36.8555,36.408,36.8555,150000.0
2012-05-16 09:50:00,50.24,50.58,50.21,50.58,171600.0,36.8555,37.1049,36.8335,37.1049,171600.0
2012-05-16 10:00:00,50.58,50.8,50.38,50.48,201400.0,37.1049,37.2663,36.9582,37.0315,201400.0
2012-05-16 10:10:00,50.46,50.67,50.35,50.67,58400.0,37.0169,37.1709,36.9362,37.1709,58400.0
2012-05-16 10:20:00,50.66,50.72,50.31,50.31,75000.0,37.1636,37.2076,36.9068,36.9068,75000.0
2012-05-16 10:30:00,50.31,50.58,50.29,50.38,94200.0,36.9068,37.1049,36.8922,36.9582,94200.0
2012-05-16 10:40:00,50.38,50.46,50.24,50.26,31200.0,36.9582,37.0169,36.8555,36.8701,31200.0
2012-05-16 10:50:00,50.27,50.31,50.0,50.09,50600.0,36.8775,36.9068,36.6794,36.7454,50600.0
2012-05-16 11:00:00,50.12,50.22,49.79,49.95,82200.0,36.7674,36.8408,36.5254,36.6427,82200.0
2012-05-16 11:10:00,49.97,50.09,49.77,49.8,73200.0,36.6574,36.7454,36.5107,36.5327,73200.0
2012-05-16 11:20:00,49.81,49.9,49.67,49.79,41800.0,36.54,36.6061,36.4373,36.5254,41800.0
2012-05-16 11:30:00,49.81,49.91,49.7,49.81,42200.0,36.54,36.6134,36.4593,36.54,42200.0
2012-05-16 11:40:00,49.8,49.82,49.56,49.59,51400.0,36.5327,36.5474,36.3566,36.3786,51400.0
2012-05-16 11:50:00,49.58,49.82,49.56,49.81,36200.0,36.3713,36.5474,36.3566,36.54,36200.0
2012-05-16 12:00:00,49.81,49.81,49.52,49.52,40400.0,36.54,36.54,36.3273,36.3273,40400.0
2012-05-16 12:10:00,49.52,49.63,49.5,49.51,31200.0,36.3273,36.408,36.3126,36.32,31200.0
2012-05-16 12:20:00,49.52,49.52,49.27,49.51,73200.0,36.3273,36.3273,36.1439,36.32,73200.0
2012-05-16 12:30:00,49.51,49.6,49.47,49.48,31000.0,36.32,36.386,36.2906,36.2979,31000.0
2012-05-16 12:40:00,49.5,49.63,49.46,49.54,61200.0,36.3126,36.408,36.2833,36.342,61200.0
2012-05-16 12:50:00,49.54,49.67,49.48,49.48,32600.0,36.342,36.4373,36.2979,36.2979,32600.0
2012-05-16 13:00:00,49.48,49.53,49.42,49.46,31000.0,36.2979,36.3346,36.2539,36.2833,31000.0
2012-05-16 13:10:00,49.47,49.61,49.44,49.56,22000.0,36.2906,36.3933,36.2686,36.3566,22000.0
2012-05-16 13:20:00,49.57,49.58,49.44,49.49,34800.0,36.364,36.3713,36.2686,36.3053,34800.0
2012-05-16 13:30:00,49.46,49.46,49.32,49.43,59000.0,36.2833,36.2833,36.1806,36.2613,59000.0
2012-05-16 13:40:00,49.42,49.43,49.3,49.39,48600.0,36.2539,36.2613,36.1659,36.2319,48600.0
2012-05-16 13:50:00,49.39,49.55,49.34,49.49,27400.0,36.2319,36.3493,36.1952,36.3053,27400.0
2012-05-16 14:00:00,49.51,49.7,49.51,49.59,248800.0,36.32,36.4593,36.32,36.3786,248800.0
2012-05-16 14:10:00,49.59,49.68,49.55,49.68,253800.0,36.3786,36.4447,36.3493,36.4447,253800.0
2012-05-16 14:20:00,49.68,49.7,49.39,49.46,94200.0,36.4447,36.4593,36.2319,36.2833,94200.0
2012-05-16 14:30:00,49.45,49.59,49.43,49.56,109000.0,36.2759,36.3786,36.2613,36.3566,109000.0
2012-05-16 14:40:00,49.55,49.84,49.52,49.84,75800.0,36.3493,36.562,36.3273,36.562,75800.0
2012-05-16 14:50:00,49.84,50.02,49.77,49.88,117800.0,36.562,36.6941,36.5107,36.5914,117800.0
2012-05-16 15:00:00,49.88,49.92,49.69,49.69,82800.0,36.5914,36.6207,36.452,36.452,82800.0
2012-05-16 15:10:00,49.69,49.71,49.59,49.65,86200.0,36.452,36.4667,36.3786,36.4227,86200.0
2012-05-16 15:20:00,49.62,49.65,49.48,49.49,104200.0,36.4007,36.4227,36.2979,36.3053,104200.0
2012-05-16 15:30:00,49.48,49.68,49.45,49.6,159600.0,36.2979,36.4447,36.2759,36.386,159600.0
2012-05-16 15:40:00,49.62,49.68,49.49,49.49,248400.0,36.4007,36.4447,36.3053,36.3053,248400.0
2012-05-16 15:50:00,49.49,49.56,49.34,49.47,334600.0,36.3053,36.3566,36.1952,36.2906,334600.0
2012-05-17 09:30:00,49.46,49.62,49.29,49.4,310600.0,36.2833,36.4007,36.1586,36.2393,310600.0
2012-05-17 09:40:00,49.37,49.41,49.25,49.34,228400.0,36.2173,36.2466,36.1292,36.1952,228400.0
2012-05-17 09:50:00,49.27,49.43,49.03,49.1,153200.0,36.1439,36.2613,35.9678,36.0192,153200.0
2012-05-17 10:00:00,49.1,49.38,48.75,49.38,98000.0,36.0192,36.2246,35.7624,36.2246,98000.0
2012-05-17 10:10:00,49.46,49.66,49.38,49.45,142000.0,36.2833,36.43,36.2246,36.2759,142000.0
2012-05-17 10:20:00,49.49,49.49,49.1,49.43,71800.0,36.3053,36.3053,36.0192,36.2613,71800.0
2012-05-17 10:30:00,49.45,49.45,49.08,49.24,48400.0,36.2759,36.2759,36.0045,36.1219,48400.0
2012-05-17 10:40:00,49.25,49.52,49.2,49.27,99800.0,36.1292,36.3273,36.0925,36.1439,99800.0
2012-05-17 10:50:00,49.24,49.35,49.13,49.18,91600.0,36.1219,36.2026,36.0412,36.0779,91600.0
2012-05-17 11:00:00,49.2,49.24,49.02,49.07,128400.0,36.0925,36.1219,35.9605,35.9972,128400.0
2012-05-17 11:10:00,49.07,49.15,48.97,49.1,49400.0,35.9972,36.0559,35.9238,36.0192,49400.0
2012-05-17 11:20:00,49.09,49.16,49.02,49.13,49000.0,36.0118,36.0632,35.9605,36.0412,49000.0
2012-05-17 11:30:00,49.13,49.16,48.93,49.05,55400.0,36.0412,36.0632,35.8945,35.9825,55400.0
2012-05-17 11:40:00,49.01,49.2,48.94,49.13,48000.0,35.9532,36.0925,35.9018,36.0412,48000.0
2012-05-17 11:50:00,49.13,49.16,49.01,49.13,73200.0,36.0412,36.0632,35.9532,36.0412,73200.0
2012-05-17 12:00:00,49.1,49.1,48.68,48.88,71000.0,36.0192,36.0192,35.7111,35.8578,71000.0
2012-05-17 12:10:00,48.87,48.96,48.74,48.92,55200.0,35.8505,35.9165,35.7551,35.8871,55200.0
2012-05-17 12:20:00,48.94,49.0,48.84,48.88,48400.0,35.9018,35.9458,35.8285,35.8578,48400.0
2012-05-17 12:30:00,48.88,49.02,48.81,49.02,57800.0,35.8578,35.9605,35.8064,35.9605,57800.0
2012-05-17 12:40:00,49.05,49.17,49.01,49.05,57200.0,35.9825,36.0705,35.9532,35.9825,57200.0
2012-05-17 12:50:00,49.03,49.1,48.9,49.09,48800.0,35.9678,36.0192,35.8725,36.0118,48800.0
2012-05-17 13:00:00,49.1,49.38,49.1,49.27,56000.0,36.0192,36.2246,36.0192,36.1439,56000.0
2012-05-17 13:10:00,49.27,49.35,49.05,49.22,94800.0,36.1439,36.2026,35.9825,36.1072,94800.0
2012-05-17 13:20:00,49.21,49.35,49.2,49.27,55200.0,36.0999,36.2026,36.0925,36.1439,55200.0
2012-05-17 13:30:00,49.27,49.29,49.1,49.23,42400.0,36.1439,36.1586,36.0192,36.1146,42400.0
2012-05-17 13:40:00,49.24,49.27,49.16,49.16,33200.0,36.1219,36.1439,36.0632,36.0632,33200.0
2012-05-17 13:50:00,49.17,49.42,49.17,49.38,33600.0,36.0705,36.2539,36.0705,36.2246,33600.0
2012-05-17 14:00:00,49.38,49.38,49.24,49.31,50400.0,36.2246,36.2246,36.1219,36.1732,50400.0
2012-05-17 14:10:00,49.32,49.32,49.12,49.15,48600.0,36.1806,36.1806,36.0339,36.0559,48600.0
2012-05-17 14:20:00,49.14,49.32,49.07,49.11,82800.0,36.0485,36.1806,35.9972,36.0265,82800.0
2012-05-17 14:30:00,49.11,49.15,48.96,48.96,100600.0,36.0265,36.0559,35.9165,35.9165,100600.0
2012-05-17 14:40:00,48.96,49.07,48.96,49.02,71400.0,35.9165,35.9972,35.9165,35.9605,71400.0
2012-05-17 14:50:00,49.02,49.18,48.99,49.15,47200.0,35.9605,36.0779,35.9385,36.0559,47200.0
2012-05-17 15:00:00,49.12,49.17,48.94,48.96,78800.0,36.0339,36.0705,35.9018,35.9165,78800.0
2012-05-17 15:10:00,48.97,49.03,48.9,48.93,114800.0,35.9238,35.9678,35.8725,35.8945,114800.0
2012-05-17 15:20:00,48.93,48.99,48.89,48.97,66400.0,35.8945,35.9385,35.8651,35.9238,66400.0
2012-05-17 15:30:00,48.97,48.97,48.66,48.68,141600.0,35.9238,35.9238,35.6964,35.7111,141600.0
2012-05-17 15:40:00,48.7,48.73,48.58,48.71,194000.0,35.7257,35.7478,35.6377,35.7331,194000.0
2012-05-17 15:50:00,48.71,48.83,48.67,48.68,321000.0,35.7331,35.8211,35.7037,35.7111,321000.0
2012-05-18 09:30:00,48.95,49.17,48.81,49.01,564200.0,35.9091,36.0705,35.8064,35.9532,564200.0
2012-05-18 09:40:00,48.99,49.21,48.8,49.11,122000.0,35.9385,36.0999,35.7991,36.0265,122000.0
2012-05-18 09:50:00,49.08,49.31,49.01,49.01,125800.0,36.0045,36.1732,35.9532,35.9532,125800.0
2012-05-18 10:00:00,48.98,49.09,48.76,48.83,93200.0,35.9312,36.0118,35.7698,35.8211,93200.0
2012-05-18 10:10:00,48.83,48.85,48.59,48.63,95400.0,35.8211,35.8358,35.6451,35.6744,95400.0
2012-05-18 10:20:00,48.61,48.74,48.53,48.66,63200.0,35.6597,35.7551,35.601,35.6964,63200.0
2012-05-18 10:30:00,48.67,48.88,48.56,48.88,92000.0,35.7037,35.8578,35.623,35.8578,92000.0
2012-05-18 10:40:00,48.88,48.98,48.72,48.97,139200.0,35.8578,35.9312,35.7404,35.9238,139200.0
2012-05-18 10:50:00,48.98,49.16,48.91,49.02,148600.0,35.9312,36.0632,35.8798,35.9605,148600.0
2012-05-18 11:00:00,49.04,49.13,48.9,48.99,48000.0,35.9752,36.0412,35.8725,35.9385,48000.0
2012-05-18 11:10:00,48.97,49.05,48.91,48.99,26800.0,35.9238,35.9825,35.8798,35.9385,26800.0
2012-05-18 11:20:00,49.0,49.02,48.88,48.9,35600.0,35.9458,35.9605,35.8578,35.8725,35600.0
2012-05-18 11:30:00,48.9,48.98,48.73,48.83,48400.0,35.8725,35.9312,35.7478,35.8211,48400.0
2012-05-18 11:40:00,48.82,48.9,48.7,48.7,19600.0,35.8138,35.8725,35.7257,35.7257,19600.0
2012-05-18 11:50:00,48.72,48.72,48.5,48.62,35400.0,35.7404,35.7404,35.579,35.6671,35400.0
2012-05-18 12:00:00,48.63,48.74,48.63,48.69,28000.0,35.6744,35.7551,35.6744,35.7184,28000.0
2012-05-18 12:10:00,48.67,48.77,48.59,48.76,60000.0,35.7037,35.7771,35.6451,35.7698,60000.0
2012-05-18 12:20:00,48.79,48.89,48.72,48.88,67000.0,35.7918,35.8651,35.7404,35.8578,67000.0
2012-05-18 12:30:00,48.9,48.98,48.8,48.9,39800.0,35.8725,35.9312,35.7991,35.8725,39800.0
2012-05-18 12:40:00,48.94,49.02,48.85,48.93,24000.0,35.9018,35.9605,35.8358,35.8945,24000.0
2012-05-18 12:50:00,48.92,48.97,48.79,48.81,51800.0,35.8871,35.9238,35.7918,35.8064,51800.0
2012-05-18 13:00:00,48.81,48.83,48.72,48.8,17400.0,35.8064,35.8211,35.7404,35.7991,17400.0
2012-05-18 13:10:00,48.8,48.92,48.77,48.85,38400.0,35.7991,35.8871,35.7771,35.8358,38400.0
2012-05-18 13:20:00,48.88,48.89,48.79,48.85,18200.0,35.8578,35.8651,35.7918,35.8358,18200.0
2012-05-18 13:30:00,48.83,48.83,48.65,48.69,30800.0,35.8211,35.8211,35.6891,35.7184,30800.0
2012-05-18 13:40:00,48.69,48.73,48.59,48.69,53200.0,35.7184,35.7478,35.6451,35.7184,53200.0
2012-05-18 13:50:00,48.72,48.73,48.58,48.63,34600.0,35.7404,35.7478,35.6377,35.6744,34600.0
2012-05-18 14:00:00,48.63,48.63,48.49,48.55,30600.0,35.6744,35.6744,35.5717,35.6157,30600.0
2012-05-18 14:10:00,48.52,48.67,48.49,48.52,36200.0,35.5937,35.7037,35.5717,35.5937,36200.0
2012-05-18 14:20:00,48.51,48.59,48.43,48.59,65800.0,35.5864,35.6451,35.5277,35.6451,65800.0
2012-05-18 14:30:00,48.58,48.63,48.43,48.49,62800.0,35.6377,35.6744,35.5277,35.5717,62800.0
2012-05-18 14:40:00,48.49,48.51,48.34,48.35,71000.0,35.5717,35.5864,35.4617,35.469,71000.0
2012-05-18 14:50:00,48.33,48.48,48.24,48.26,109200.0,35.4543,35.5644,35.3883,35.403,109200.0
2012-05-18 15:00:00,48.25,48.4,48.17,48.31,168400.0,35.3956,35.5057,35.3369,35.4396,168400.0
2012-05-18 15:10:00,48.3,48.37,48.19,48.29,118200.0,35.4323,35.4837,35.3516,35.425,118200.0
2012-05-18 15:20:00,48.29,48.29,48.13,48.15,119600.0,35.425,35.425,35.3076,35.3223,119600.0
2012-05-18 15:30:00,48.15,48.17,48.01,48.06,198800.0,35.3223,35.3369,35.2196,35.2563,198800.0
2012-05-18 15:40:00,48.07,48.1,47.89,47.97,267800.0,35.2636,35.2856,35.1315,35.1902,267800.0
2012-05-18 15:50:00,47.97,48.15,47.96,48.15,576000.0,35.1902,35.3223,35.1829,35.3223,576000.0
2012-05-21 09:30:00,48.67,49.4,48.65,49.34,266400.0,35.7037,36.2393,35.6891,36.1952,266400.0
2012-05-21 09:40:00,49.35,49.38,49.12,49.31,118000.0,36.2026,36.2246,36.0339,36.1732,118000.0
2012-05-21 09:50:00,49.32,49.33,49.01,49.21,159800.0,36.1806,36.1879,35.9532,36.0999,159800.0
2012-05-21 10:00:00,49.19,49.2,48.88,49.1,104800.0,36.0852,36.0925,35.8578,36.0192,104800.0
2012-05-21 10:10:00,49.12,49.34,48.9,49.27,126800.0,36.0339,36.1952,35.8725,36.1439,126800.0
2012-05-21 10:20:00,49.29,49.45,49.1,49.44,81200.0,36.1586,36.2759,36.0192,36.2686,81200.0
2012-05-21 10:30:00,49.45,49.5,49.29,49.34,134800.0,36.2759,36.3126,36.1586,36.1952,134800.0
2012-05-21 10:40:00,49.34,49.63,49.34,49.52,161800.0,36.1952,36.408,36.1952,36.3273,161800.0
2012-05-21 10:50:00,49.52,49.61,49.46,49.52,102400.0,36.3273,36.3933,36.2833,36.3273,102400.0
2012-05-21 11:00:00,49.53,49.83,49.52,49.76,153200.0,36.3346,36.5547,36.3273,36.5034,153200.0
2012-05-21 11:10:00,49.74,49.93,49.69,49.78,119200.0,36.4887,36.6281,36.452,36.518,119200.0
2012-05-21 11:20:00,49.8,49.91,49.7,49.77,68800.0,36.5327,36.6134,36.4593,36.5107,68800.0
2012-05-21 11:30:00,49.77,49.89,49.73,49.82,138800.0,36.5107,36.5987,36.4813,36.5474,138800.0
2012-05-21 11:40:00,49.82,49.93,49.78,49.93,155200.0,36.5474,36.6281,36.518,36.6281,155200.0
2012-05-21 11:50:00,49.92,49.92,49.7,49.72,78600.0,36.6207,36.6207,36.4593,36.474,78600.0
2012-05-21 12:00:00,49.71,49.79,49.67,49.75,118400.0,36.4667,36.5254,36.4373,36.496,118400.0
2012-05-21 12:10:00,49.77,49.81,49.66,49.77,43600.0,36.5107,36.54,36.43,36.5107,43600.0
2012-05-21 12:20:00,49.76,49.78,49.62,49.78,55000.0,36.5034,36.518,36.4007,36.518,55000.0
2012-05-21 12:30:00,49.75,49.78,49.73,49.76,75000.0,36.496,36.518,36.4813,36.5034,75000.0
2012-05-21 12:40:00,49.75,49.75,49.59,49.62,32800.0,36.496,36.496,36.3786,36.4007,32800.0
2012-05-21 12:50:00,49.63,49.65,49.55,49.61,28800.0,36.408,36.4227,36.3493,36.3933,28800.0
2012-05-21 13:00:00,49.63,49.76,49.58,49.75,38200.0,36.408,36.5034,36.3713,36.496,38200.0
2012-05-21 13:10:00,49.76,49.77,49.63,49.66,56000.0,36.5034,36.5107,36.408,36.43,56000.0
2012-05-21 13:20:00,49.66,49.85,49.63,49.83,44400.0,36.43,36.5694,36.408,36.5547,44400.0
2012-05-21 13:30:00,49.84,49.94,49.81,49.89,118600.0,36.562,36.6354,36.54,36.5987,118600.0
2012-05-21 13:40:00,49.91,49.99,49.88,49.93,71800.0,36.6134,36.6721,36.5914,36.6281,71800.0
2012-05-21 13:50:00,49.93,49.95,49.84,49.89,91600.0,36.6281,36.6427,36.562,36.5987,91600.0
2012-05-21 14:00:00,49.9,49.91,49.66,49.67,168800.0,36.6061,36.6134,36.43,36.4373,168800.0
2012-05-21 14:10:00,49.68,49.78,49.64,49.78,97800.0,36.4447,36.518,36.4153,36.518,97800.0
2012-05-21 14:20:00,49.78,49.88,49.6,49.63,111200.0,36.518,36.5914,36.386,36.408,111200.0
2012-05-21 14:30:00,49.65,49.74,49.64,49.67,48800.0,36.4227,36.4887,36.4153,36.4373,48800.0
2012-05-21 14:40:00,49.68,49.85,49.68,49.85,79400.0,36.4447,36.5694,36.4447,36.5694,79400.0
2012-05-21 14:50:00,49.85,49.88,49.77,49.81,97800.0,36.5694,36.5914,36.5107,36.54,97800.0
2012-05-21 15:00:00,49.81,49.95,49.8,49.94,114200.0,36.54,36.6427,36.5327,36.6354,114200.0
2012-05-21 15:10:00,49.93,49.99,49.88,49.93,110600.0,36.6281,36.6721,36.5914,36.6281,110600.0
2012-05-21 15:20:00,49.93,50.0,49.89,49.92,177000.0,36.6281,36.6794,36.5987,36.6207,177000.0
2012-05-21 15:30:00,49.93,50.02,49.87,50.02,121800.0,36.6281,36.6941,36.584,36.6941,121800.0
2012-05-21 15:40:00,50.02,50.1,49.99,50.09,138000.0,36.6941,36.7528,36.6721,36.7454,138000.0
2012-05-21 15:50:00,50.09,50.13,50.05,50.1,178200.0,36.7454,36.7748,36.7161,36.7528,178200.0
2012-05-22 09:30:00,50.66,51.21,50.52,51.02,519800.0,37.1636,37.5671,37.0609,37.4277,519800.0
2012-05-22 09:40:00,51.0,51.3,50.95,51.29,263200.0,37.413,37.6331,37.3763,37.6257,263200.0
2012-05-22 09:50:00,51.29,51.5,51.1,51.37,285000.0,37.6257,37.7798,37.4864,37.6844,285000.0
2012-05-22 10:00:00,51.38,51.53,51.33,51.35,444000.0,37.6918,37.8018,37.6551,37.6698,444000.0
2012-05-22 10:10:00,51.35,51.54,51.31,51.54,221000.0,37.6698,37.8091,37.6404,37.8091,221000.0
2012-05-22 10:20:00,51.54,51.64,51.52,51.53,200600.0,37.8091,37.8825,37.7945,37.8018,200600.0
2012-05-22 10:30:00,51.55,51.65,51.5,51.59,121800.0,37.8165,37.8898,37.7798,37.8458,121800.0
2012-05-22 10:40:00,51.6,51.74,51.6,51.63,196600.0,37.8532,37.9559,37.8532,37.8752,196600.0
2012-05-22 10:50:00,51.63,51.63,51.35,51.43,110200.0,37.8752,37.8752,37.6698,37.7284,110200.0
2012-05-22 11:00:00,51.42,51.48,51.13,51.18,111800.0,37.7211,37.7651,37.5084,37.545,111800.0
2012-05-22 11:10:00,51.18,51.45,51.17,51.25,113000.0,37.545,37.7431,37.5377,37.5964,113000.0
2012-05-22 11:20:00,51.24,51.31,51.13,51.24,68000.0,37.5891,37.6404,37.5084,37.5891,68000.0
2012-05-22 11:30:00,51.24,51.27,50.91,51.0,77600.0,37.5891,37.6111,37.347,37.413,77600.0
2012-05-22 11:40:00,50.99,51.04,50.87,51.02,87200.0,37.4057,37.4423,37.3176,37.4277,87200.0
2012-05-22 11:50:00,51.03,51.05,50.76,50.8,54000.0,37.435,37.4497,37.2369,37.2663,54000.0
2012-05-22 12:00:00,50.77,50.79,50.51,50.52,39800.0,37.2443,37.2589,37.0535,37.0609,39800.0
2012-05-22 12:10:00,50.52,50.81,50.48,50.73,87200.0,37.0609,37.2736,37.0315,37.2149,87200.0
2012-05-22 12:20:00,50.73,50.97,50.73,50.88,91600.0,37.2149,37.391,37.2149,37.325,91600.0
2012-05-22 12:30:00,50.9,50.96,50.8,50.85,50800.0,37.3396,37.3837,37.2663,37.303,50800.0
2012-05-22 12:40:00,50.87,50.94,50.81,50.88,22000.0,37.3176,37.369,37.2736,37.325,22000.0
2012-05-22 12:50:00,50.85,50.86,50.65,50.66,32800.0,37.303,37.3103,37.1562,37.1636,32800.0
2012-05-22 13:00:00,50.68,50.84,50.68,50.77,56600.0,37.1783,37.2956,37.1783,37.2443,56600.0
2012-05-22 13:10:00,50.76,50.76,50.5,50.56,58000.0,37.2369,37.2369,37.0462,37.0902,58000.0
2012-05-22 13:20:00,50.58,50.68,50.5,50.51,44800.0,37.1049,37.1783,37.0462,37.0535,44800.0
2012-05-22 13:30:00,50.49,50.52,50.35,50.37,89400.0,37.0389,37.0609,36.9362,36.9508,89400.0
2012-05-22 13:40:00,50.38,50.51,50.31,50.51,67600.0,36.9582,37.0535,36.9068,37.0535,67600.0
2012-05-22 13:50:00,50.52,50.55,50.35,50.54,58200.0,37.0609,37.0829,36.9362,37.0756,58200.0
2012-05-22 14:00:00,50.55,51.06,50.54,51.02,109200.0,37.0829,37.457,37.0756,37.4277,109200.0
2012-05-22 14:10:00,51.04,51.04,50.69,50.73,59200.0,37.4423,37.4423,37.1856,37.2149,59200.0
2012-05-22 14:20:00,50.73,51.02,50.71,50.81,60800.0,37.2149,37.4277,37.2003,37.2736,60800.0
2012-05-22 14:30:00,50.79,50.88,50.68,50.69,135400.0,37.2589,37.325,37.1783,37.1856,135400.0
2012-05-22 14:40:00,50.69,50.77,50.6,50.74,70600.0,37.1856,37.2443,37.1196,37.2223,70600.0
2012-05-22 14:50:00,50.75,50.92,50.74,50.84,69400.0,37.2296,37.3543,37.2223,37.2956,69400.0
2012-05-22 15:00:00,50.83,50.85,50.7,50.79,111600.0,37.2883,37.303,37.1929,37.2589,111600.0
2012-05-22 15:10:00,50.79,50.84,50.72,50.73,114800.0,37.2589,37.2956,37.2076,37.2149,114800.0
2012-05-22 15:20:00,50.73,50.76,50.64,50.65,123200.0,37.2149,37.2369,37.1489,37.1562,123200.0
2012-05-22 15:30:00,50.62,50.63,50.42,50.47,205600.0,37.1342,37.1416,36.9875,37.0242,205600.0
2012-05-22 15:40:00,50.47,50.52,50.24,50.33,265400.0,37.0242,37.0609,36.8555,36.9215,265400.0
2012-05-22 15:50:00,50.33,50.69,50.33,50.68,337800.0,36.9215,37.1856,36.9215,37.1783,337800.0
2012-05-23 09:30:00,50.13,50.15,49.37,49.42,283400.0,36.7748,36.7895,36.2173,36.2539,283400.0
2012-05-23 09:40:00,49.38,49.54,49.1,49.16,227000.0,36.2246,36.342,36.0192,36.0632,227000.0
2012-05-23 09:50:00,49.16,49.59,49.13,49.51,121000.0,36.0632,36.3786,36.0412,36.32,121000.0
2012-05-23 10:00:00,49.49,49.76,49.42,49.63,167600.0,36.3053,36.5034,36.2539,36.408,167600.0
2012-05-23 10:10:00,49.65,49.69,49.39,49.39,105200.0,36.4227,36.452,36.2319,36.2319,105200.0
2012-05-23 10:20:00,49.38,49.48,49.13,49.24,76800.0,36.2246,36.2979,36.0412,36.1219,76800.0
2012-05-23 10:30:00,49.24,49.26,49.04,49.04,121400.0,36.1219,36.1366,35.9752,35.9752,121400.0
2012-05-23 10:40:00,49.02,49.12,48.93,49.01,76400.0,35.9605,36.0339,35.8945,35.9532,76400.0
2012-05-23 10:50:00,48.99,49.14,48.89,49.0,114600.0,35.9385,36.0485,35.8651,35.9458,114600.0
2012-05-23 11:00:00,48.99,49.12,48.89,49.01,118800.0,35.9385,36.0339,35.8651,35.9532,118800.0
2012-05-23 11:10:00,49.01,49.18,48.93,48.98,256800.0,35.9532,36.0779,35.8945,35.9312,256800.0
2012-05-23 11:20:00,48.98,49.35,48.98,49.27,225200.0,35.9312,36.2026,35.9312,36.1439,225200.0
2012-05-23 11:30:00,49.27,49.34,49.07,49.27,200600.0,36.1439,36.1952,35.9972,36.1439,200600.0
2012-05-23 11:40:00,49.26,49.48,49.18,49.19,190200.0,36.1366,36.2979,36.0779,36.0852,190200.0
2012-05-23 11:50:00,49.24,49.45,49.22,49.29,127000.0,36.1219,36.2759,36.1072,36.1586,127000.0
2012-05-23 12:00:00,49.33,49.33,49.07,49.27,199600.0,36.1879,36.1879,35.9972,36.1439,199600.0
2012-05-23 12:10:00,49.26,49.28,49.13,49.23,92600.0,36.1366,36.1512,36.0412,36.1146,92600.0
2012-05-23 12:20:00,49.23,49.24,49.08,49.17,96200.0,36.1146,36.1219,36.0045,36.0705,96200.0
2012-05-23 12:30:00,49.16,49.18,49.07,49.12,197000.0,36.0632,36.0779,35.9972,36.0339,197000.0
2012-05-23 12:40:00,49.12,49.13,48.99,49.1,125600.0,36.0339,36.0412,35.9385,36.0192,125600.0
2012-05-23 12:50:00,49.1,49.13,49.06,49.13,58200.0,36.0192,36.0412,35.9898,36.0412,58200.0
2012-05-23 13:00:00,49.14,49.24,49.11,49.17,42600.0,36.0485,36.1219,36.0265,36.0705,42600.0
2012-05-23 13:10:00,49.18,49.35,49.17,49.32,39000.0,36.0779,36.2026,36.0705,36.1806,39000.0
2012-05-23 13:20:00,49.33,49.6,49.33,49.55,72000.0,36.1879,36.386,36.1879,36.3493,72000.0
2012-05-23 13:30:00,49.55,49.65,49.49,49.62,104400.0,36.3493,36.4227,36.3053,36.4007,104400.0
2012-05-23 13:40:00,49.64,49.92,49.64,49.88,50200.0,36.4153,36.6207,36.4153,36.5914,50200.0
2012-05-23 13:50:00,49.89,49.92,49.67,49.9,37600.0,36.5987,36.6207,36.4373,36.6061,37600.0
2012-05-23 14:00:00,49.9,49.9,49.69,49.87,58000.0,36.6061,36.6061,36.452,36.584,58000.0
2012-05-23 14:10:00,49.91,49.91,49.57,49.63,71400.0,36.6134,36.6134,36.364,36.408,71400.0
2012-05-23 14:20:00,49.62,49.67,49.54,49.63,94800.0,36.4007,36.4373,36.342,36.408,94800.0
2012-05-23 14:30:00,49.62,49.83,49.6,49.76,82200.0,36.4007,36.5547,36.386,36.5034,82200.0
2012-05-23 14:40:00,49.76,50.01,49.7,49.93,94200.0,36.5034,36.6867,36.4593,36.6281,94200.0
2012-05-23 14:50:00,49.92,50.11,49.92,50.07,62200.0,36.6207,36.7601,36.6207,36.7308,62200.0
2012-05-23 15:00:00,50.08,50.23,50.03,50.23,186000.0,36.7381,36.8481,36.7014,36.8481,186000.0
2012-05-23 15:10:00,50.23,50.31,50.13,50.28,170600.0,36.8481,36.9068,36.7748,36.8848,170600.0
2012-05-23 15:20:00,50.28,50.42,50.22,50.38,232800.0,36.8848,36.9875,36.8408,36.9582,232800.0
2012-05-23 15:30:00,50.38,50.76,50.37,50.68,136400.0,36.9582,37.2369,36.9508,37.1783,136400.0
2012-05-23 15:40:00,50.66,50.9,50.66,50.81,160600.0,37.1636,37.3396,37.1636,37.2736,160600.0
2012-05-23 15:50:00,50.83,50.87,50.67,50.85,249200.0,37.2883,37.3176,37.1709,37.303,249200.0
2012-05-24 09:30:00,51.0,51.2,50.44,50.74,261000.0,37.413,37.5597,37.0022,37.2223,261000.0
2012-05-24 09:40:00,50.74,50.9,50.56,50.56,59600.0,37.2223,37.3396,37.0902,37.0902,59600.0
2012-05-24 09:50:00,50.56,50.59,50.35,50.49,115000.0,37.0902,37.1122,36.9362,37.0389,115000.0
2012-05-24 10:00:00,50.47,50.63,50.26,50.44,88600.0,37.0242,37.1416,36.8701,37.0022,88600.0
2012-05-24 10:10:00,50.44,50.44,50.14,50.21,77200.0,37.0022,37.0022,36.7821,36.8335,77200.0
2012-05-24 10:20:00,50.2,50.38,50.13,50.38,54000.0,36.8261,36.9582,36.7748,36.9582,54000.0
2012-05-24 10:30:00,50.37,50.74,50.27,50.52,88800.0,36.9508,37.2223,36.8775,37.0609,88800.0
2012-05-24 10:40:00,50.57,50.73,50.45,50.48,32600.0,37.0976,37.2149,37.0095,37.0315,32600.0
2012-05-24 10:50:00,50.48,50.58,50.3,50.43,59000.0,37.0315,37.1049,36.8995,36.9949,59000.0
2012-05-24 11:00:00,50.43,50.65,50.35,50.5,39000.0,36.9949,37.1562,36.9362,37.0462,39000.0
2012-05-24 11:10:00,50.47,50.8,50.47,50.7,33200.0,37.0242,37.2663,37.0242,37.1929,33200.0
2012-05-24 11:20:00,50.69,50.76,50.51,50.67,49600.0,37.1856,37.2369,37.0535,37.1709,49600.0
2012-05-24 11:30:00,50.65,50.65,50.35,50.41,65800.0,37.1562,37.1562,36.9362,36.9802,65800.0
2012-05-24 11:40:00,50.41,50.49,50.2,50.27,78400.0,36.9802,37.0389,36.8261,36.8775,78400.0
2012-05-24 11:50:00,50.3,50.44,50.27,50.37,38200.0,36.8995,37.0022,36.8775,36.9508,38200.0
2012-05-24 12:00:00,50.38,50.42,50.14,50.26,43400.0,36.9582,36.9875,36.7821,36.8701,43400.0
2012-05-24 12:10:00,50.27,50.42,50.15,50.17,45600.0,36.8775,36.9875,36.7895,36.8041,45600.0
2012-05-24 12:20:00,50.17,50.27,50.12,50.16,36200.0,36.8041,36.8775,36.7674,36.7968,36200.0
2012-05-24 12:30:00,50.16,50.29,50.11,50.23,35000.0,36.7968,36.8922,36.7601,36.8481,35000.0
2012-05-24 12:40:00,50.23,50.3,50.13,50.2,37400.0,36.8481,36.8995,36.7748,36.8261,37400.0
2012-05-24 12:50:00,50.2,50.2,50.03,50.13,33400.0,36.8261,36.8261,36.7014,36.7748,33400.0
2012-05-24 13:00:00,50.14,50.26,50.1,50.2,31000.0,36.7821,36.8701,36.7528,36.8261,31000.0
2012-05-24 13:10:00,50.21,50.27,50.08,50.1,31800.0,36.8335,36.8775,36.7381,36.7528,31800.0
2012-05-24 13:20:00,50.11,50.23,50.04,50.07,37400.0,36.7601,36.8481,36.7088,36.7308,37400.0
2012-05-24 13:30:00,50.06,50.12,49.98,49.99,61000.0,36.7234,36.7674,36.6647,36.6721,61000.0
2012-05-24 13:40:00,50.01,50.07,49.87,49.9,75400.0,36.6867,36.7308,36.584,36.6061,75400.0
2012-05-24 13:50:00,49.9,49.97,49.87,49.87,78800.0,36.6061,36.6574,36.584,36.584,78800.0
2012-05-24 14:00:00,49.87,50.13,49.84,50.02,118200.0,36.584,36.7748,36.562,36.6941,118200.0
2012-05-24 14:10:00,50.02,50.02,49.83,49.91,105800.0,36.6941,36.6941,36.5547,36.6134,105800.0
2012-05-24 14:20:00,49.91,50.02,49.84,49.93,262200.0,36.6134,36.6941,36.562,36.6281,262200.0
2012-05-24 14:30:00,49.96,49.97,49.85,49.85,265400.0,36.6501,36.6574,36.5694,36.5694,265400.0
2012-05-24 14:40:00,49.88,49.99,49.74,49.99,97800.0,36.5914,36.6721,36.4887,36.6721,97800.0
2012-05-24 14:50:00,49.98,49.98,49.81,49.81,99600.0,36.6647,36.6647,36.54,36.54,99600.0
2012-05-24 15:00:00,49.82,49.9,49.73,49.74,95400.0,36.5474,36.6061,36.4813,36.4887,95400.0
2012-05-24 15:10:00,49.74,49.77,49.58,49.59,109000.0,36.4887,36.5107,36.3713,36.3786,109000.0
2012-05-24 15:20:00,49.6,50.06,49.57,50.01,115200.0,36.386,36.7234,36.364,36.6867,115200.0
2012-05-24 15:30:00,50.04,50.18,49.95,50.08,91600.0,36.7088,36.8115,36.6427,36.7381,91600.0
2012-05-24 15:40:00,50.08,50.18,50.03,50.17,128400.0,36.7381,36.8115,36.7014,36.8041,128400.0
2012-05-24 15:50:00,50.16,50.4,50.15,50.4,363200.0,36.7968,36.9728,36.7895,36.9728,363200.0
2012-05-25 09:30:00,50.28,51.22,50.28,51.08,251800.0,36.8848,37.5744,36.8848,37.4717,251800.0
2012-05-25 09:40:00,51.08,51.15,50.6,50.97,120600.0,37.4717,37.523,37.1196,37.391,120600.0
2012-05-25 09:50:00,50.98,50.99,50.7,50.76,118800.0,37.3983,37.4057,37.1929,37.2369,118800.0
2012-05-25 10:00:00,50.73,50.84,50.61,50.61,104600.0,37.2149,37.2956,37.1269,37.1269,104600.0
2012-05-25 10:10:00,50.61,50.72,50.52,50.69,89400.0,37.1269,37.2076,37.0609,37.1856,89400.0
2012-05-25 10:20:00,50.69,50.74,50.48,50.69,96200.0,37.1856,37.2223,37.0315,37.1856,96200.0
2012-05-25 10:30:00,50.69,50.75,50.57,50.68,82800.0,37.1856,37.2296,37.0976,37.1783,82800.0
2012-05-25 10:40:00,50.69,50.7,50.52,50.65,64600.0,37.1856,37.1929,37.0609,37.1562,64600.0
2012-05-25 10:50:00,50.65,50.74,50.59,50.61,51600.0,37.1562,37.2223,37.1122,37.1269,51600.0
2012-05-25 11:00:00,50.62,50.87,50.62,50.85,83000.0,37.1342,37.3176,37.1342,37.303,83000.0
2012-05-25 11:10:00,50.85,50.91,50.74,50.8,80600.0,37.303,37.347,37.2223,37.2663,80600.0
2012-05-25 11:20:00,50.83,51.01,50.8,50.94,81000.0,37.2883,37.4203,37.2663,37.369,81000.0
2012-05-25 11:30:00,50.94,50.95,50.76,50.77,65000.0,37.369,37.3763,37.2369,37.2443,65000.0
2012-05-25 11:40:00,50.76,50.95,50.76,50.95,31800.0,37.2369,37.3763,37.2369,37.3763,31800.0
2012-05-25 11:50:00,50.94,51.01,50.82,50.84,40600.0,37.369,37.4203,37.281,37.2956,40600.0
2012-05-25 12:00:00,50.85,50.85,50.69,50.84,49200.0,37.303,37.303,37.1856,37.2956,49200.0
2012-05-25 12:10:00,50.84,50.84,50.71,50.73,34200.0,37.2956,37.2956,37.2003,37.2149,34200.0
2012-05-25 12:20:00,50.74,50.83,50.67,50.68,51000.0,37.2223,37.2883,37.1709,37.1783,51000.0
2012-05-25 12:30:00,50.67,50.81,50.67,50.81,33200.0,37.1709,37.2736,37.1709,37.2736,33200.0
2012-05-25 12:40:00,50.8,50.81,50.68,50.68,54000.0,37.2663,37.2736,37.1783,37.1783,54000.0
2012-05-25 12:50:00,50.68,50.73,50.63,50.65,57000.0,37.1783,37.2149,37.1416,37.1562,57000.0
2012-05-25 13:00:00,50.63,50.74,50.61,50.74,51200.0,37.1416,37.2223,37.1269,37.2223,51200.0
2012-05-25 13:10:00,50.74,50.87,50.74,50.86,76200.0,37.2223,37.3176,37.2223,37.3103,76200.0
2012-05-25 13:20:00,50.86,50.88,50.77,50.85,43600.0,37.3103,37.325,37.2443,37.303,43600.0
2012-05-25 13:30:00,50.88,50.91,50.77,50.87,53200.0,37.325,37.347,37.2443,37.3176,53200.0
2012-05-25 13:40:00,50.87,50.88,50.82,50.85,40600.0,37.3176,37.325,37.281,37.303,40600.0
2012-05-25 13:50:00,50.85,50.89,50.82,50.83,52800.0,37.303,37.3323,37.281,37.2883,52800.0
2012-05-25 14:00:00,50.84,50.91,50.82,50.9,62000.0,37.2956,37.347,37.281,37.3396,62000.0
2012-05-25 14:10:00,50.91,50.93,50.81,50.81,57800.0,37.347,37.3617,37.2736,37.2736,57800.0
2012-05-25 14:20:00,50.81,50.85,50.73,50.79,48000.0,37.2736,37.303,37.2149,37.2589,48000.0
2012-05-25 14:30:00,50.78,50.86,50.7,50.8,45400.0,37.2516,37.3103,37.1929,37.2663,45400.0
2012-05-25 14:40:00,50.79,50.79,50.66,50.66,37600.0,37.2589,37.2589,37.1636,37.1636,37600.0
2012-05-25 14:50:00,50.65,50.74,50.63,50.71,50000.0,37.1562,37.2223,37.1416,37.2003,50000.0
2012-05-25 15:00:00,50.71,50.81,50.69,50.81,69800.0,37.2003,37.2736,37.1856,37.2736,69800.0
2012-05-25 15:10:00,50.81,50.84,50.71,50.71,74600.0,37.2736,37.2956,37.2003,37.2003,74600.0
2012-05-25 15:20:00,50.71,50.76,50.66,50.73,115600.0,37.2003,37.2369,37.1636,37.2149,115600.0
2012-05-25 15:30:00,50.73,50.83,50.68,50.74,125800.0,37.2149,37.2883,37.1783,37.2223,125800.0
2012-05-25 15:40:00,50.77,50.88,50.74,50.84,203600.0,37.2443,37.325,37.2223,37.2956,203600.0
2012-05-25 15:50:00,50.83,50.87,50.76,50.86,348800.0,37.2883,37.3176,37.2369,37.3103,348800.0
2012-05-29 09:30:00,52.23,52.49,52.15,52.33,407600.0,38.3153,38.506,38.2566,38.3887,407600.0
2012-05-29 09:40:00,52.35,52.45,52.21,52.32,184800.0,38.4033,38.4767,38.3006,38.3813,184800.0
2012-05-29 09:50:00,52.3,52.43,52.16,52.23,145600.0,38.3667,38.462,38.264,38.3153,145600.0
2012-05-29 10:00:00,52.23,52.37,52.0,52.35,187000.0,38.3153,38.418,38.1466,38.4033,187000.0
2012-05-29 10:10:00,52.34,52.36,52.2,52.31,107200.0,38.396,38.4107,38.2933,38.374,107200.0
2012-05-29 10:20:00,52.32,52.41,52.26,52.31,63600.0,38.3813,38.4474,38.3373,38.374,63600.0
2012-05-29 10:30:00,52.33,52.45,52.29,52.44,102200.0,38.3887,38.4767,38.3593,38.4694,102200.0
2012-05-29 10:40:00,52.45,52.54,52.43,52.54,183200.0,38.4767,38.5427,38.462,38.5427,183200.0
2012-05-29 10:50:00,52.56,52.66,52.53,52.58,276200.0,38.5574,38.6308,38.5354,38.5721,276200.0
2012-05-29 11:00:00,52.59,52.59,52.38,52.46,69400.0,38.5794,38.5794,38.4254,38.484,69400.0
2012-05-29 11:10:00,52.42,52.45,52.28,52.28,38600.0,38.4547,38.4767,38.352,38.352,38600.0
2012-05-29 11:20:00,52.27,52.36,52.14,52.35,67400.0,38.3447,38.4107,38.2493,38.4033,67400.0
2012-05-29 11:30:00,52.36,52.38,51.97,52.15,78000.0,38.4107,38.4254,38.1246,38.2566,78000.0
2012-05-29 11:40:00,52.13,52.19,52.01,52.08,190400.0,38.242,38.286,38.1539,38.2053,190400.0
2012-05-29 11:50:00,52.09,52.19,52.08,52.1,66400.0,38.2126,38.286,38.2053,38.2199,66400.0
2012-05-29 12:00:00,52.09,52.19,52.0,52.1,70400.0,38.2126,38.286,38.1466,38.2199,70400.0
2012-05-29 12:10:00,52.09,52.09,51.87,51.93,116600.0,38.2126,38.2126,38.0512,38.0952,116600.0
2012-05-29 12:20:00,51.93,51.95,51.77,51.91,72600.0,38.0952,38.1099,37.9779,38.0806,72600.0
2012-05-29 12:30:00,51.91,51.92,51.81,51.87,104400.0,38.0806,38.0879,38.0072,38.0512,104400.0
2012-05-29 12:40:00,51.9,52.02,51.9,52.0,84200.0,38.0732,38.1613,38.0732,38.1466,84200.0
2012-05-29 12:50:00,52.0,52.09,51.91,51.92,80000.0,38.1466,38.2126,38.0806,38.0879,80000.0
2012-05-29 13:00:00,51.92,51.99,51.83,51.9,61000.0,38.0879,38.1393,38.0219,38.0732,61000.0
2012-05-29 13:10:00,51.9,51.95,51.8,51.85,57800.0,38.0732,38.1099,37.9999,38.0366,57800.0
2012-05-29 13:20:00,51.84,51.87,51.63,51.63,67400.0,38.0292,38.0512,37.8752,37.8752,67400.0
2012-05-29 13:30:00,51.62,51.82,51.58,51.72,59600.0,37.8678,38.0145,37.8385,37.9412,59600.0
2012-05-29 13:40:00,51.76,51.85,51.76,51.79,61600.0,37.9705,38.0366,37.9705,37.9925,61600.0
2012-05-29 13:50:00,51.79,51.9,51.69,51.9,54800.0,37.9925,38.0732,37.9192,38.0732,54800.0
2012-05-29 14:00:00,51.89,51.92,51.63,51.63,68800.0,38.0659,38.0879,37.8752,37.8752,68800.0
2012-05-29 14:10:00,51.63,51.92,51.61,51.84,66600.0,37.8752,38.0879,37.8605,38.0292,66600.0
2012-05-29 14:20:00,51.83,51.83,51.67,51.83,55400.0,38.0219,38.0219,37.9045,38.0219,55400.0
2012-05-29 14:30:00,51.83,51.88,51.76,51.79,66600.0,38.0219,38.0586,37.9705,37.9925,66600.0
2012-05-29 14:40:00,51.77,51.93,51.77,51.93,50000.0,37.9779,38.0952,37.9779,38.0952,50000.0
2012-05-29 14:50:00,51.93,52.12,51.9,52.1,117600.0,38.0952,38.2346,38.0732,38.2199,117600.0
2012-05-29 15:00:00,52.1,52.19,52.02,52.14,71200.0,38.2199,38.286,38.1613,38.2493,71200.0
2012-05-29 15:10:00,52.13,52.24,52.12,52.19,101800.0,38.242,38.3227,38.2346,38.286,101800.0
2012-05-29 15:20:00,52.19,52.23,52.12,52.22,113600.0,38.286,38.3153,38.2346,38.308,113600.0
2012-05-29 15:30:00,52.24,52.35,52.13,52.27,114600.0,38.3227,38.4033,38.242,38.3447,114600.0
2012-05-29 15:40:00,52.27,52.55,52.27,52.46,253000.0,38.3447,38.5501,38.3447,38.484,253000.0
2012-05-29 15:50:00,52.47,52.5,52.34,52.45,257200.0,38.4914,38.5134,38.396,38.4767,257200.0
2012-05-30 09:30:00,51.67,51.67,50.56,50.6,226400.0,37.9045,37.9045,37.0902,37.1196,226400.0
2012-05-30 09:40:00,50.6,50.8,50.52,50.73,149400.0,37.1196,37.2663,37.0609,37.2149,149400.0
2012-05-30 09:50:00,50.71,50.95,50.63,50.63,206600.0,37.2003,37.3763,37.1416,37.1416,206600.0
2012-05-30 10:00:00,50.64,50.79,50.5,50.76,121200.0,37.1489,37.2589,37.0462,37.2369,121200.0
2012-05-30 10:10:00,50.72,50.72,50.38,50.55,123400.0,37.2076,37.2076,36.9582,37.0829,123400.0
2012-05-30 10:20:00,50.49,50.6,50.38,50.52,70000.0,37.0389,37.1196,36.9582,37.0609,70000.0
2012-05-30 10:30:00,50.49,50.6,50.38,50.6,105400.0,37.0389,37.1196,36.9582,37.1196,105400.0
2012-05-30 10:40:00,50.6,50.68,50.37,50.4,62000.0,37.1196,37.1783,36.9508,36.9728,62000.0
2012-05-30 10:50:00,50.41,50.5,50.37,50.39,66200.0,36.9802,37.0462,36.9508,36.9655,66200.0
2012-05-30 11:00:00,50.39,50.56,50.35,50.5,84200.0,36.9655,37.0902,36.9362,37.0462,84200.0
2012-05-30 11:10:00,50.49,50.55,50.4,50.4,71000.0,37.0389,37.0829,36.9728,36.9728,71000.0
2012-05-30 11:20:00,50.39,50.44,50.25,50.33,90800.0,36.9655,37.0022,36.8628,36.9215,90800.0
2012-05-30 11:30:00,50.33,50.39,50.22,50.31,64000.0,36.9215,36.9655,36.8408,36.9068,64000.0
2012-05-30 11:40:00,50.31,50.35,50.17,50.18,71000.0,36.9068,36.9362,36.8041,36.8115,71000.0
2012-05-30 11:50:00,50.2,50.3,50.16,50.24,68400.0,36.8261,36.8995,36.7968,36.8555,68400.0
2012-05-30 12:00:00,50.23,50.28,50.04,50.1,105400.0,36.8481,36.8848,36.7088,36.7528,105400.0
2012-05-30 12:10:00,50.1,50.1,49.96,49.97,113200.0,36.7528,36.7528,36.6501,36.6574,113200.0
2012-05-30 12:20:00,49.98,50.07,49.95,50.05,136600.0,36.6647,36.7308,36.6427,36.7161,136600.0
2012-05-30 12:30:00,50.04,50.1,49.97,50.06,93000.0,36.7088,36.7528,36.6574,36.7234,93000.0
2012-05-30 12:40:00,50.08,50.16,50.02,50.12,60400.0,36.7381,36.7968,36.6941,36.7674,60400.0
2012-05-30 12:50:00,50.1,50.16,50.07,50.13,58400.0,36.7528,36.7968,36.7308,36.7748,58400.0
2012-05-30 13:00:00,50.14,50.22,50.12,50.17,65600.0,36.7821,36.8408,36.7674,36.8041,65600.0
2012-05-30 13:10:00,50.17,50.42,50.12,50.37,140400.0,36.8041,36.9875,36.7674,36.9508,140400.0
2012-05-30 13:20:00,50.38,50.54,50.35,50.51,109400.0,36.9582,37.0756,36.9362,37.0535,109400.0
2012-05-30 13:30:00,50.49,50.74,50.48,50.7,125600.0,37.0389,37.2223,37.0315,37.1929,125600.0
2012-05-30 13:40:00,50.7,50.77,50.63,50.74,97200.0,37.1929,37.2443,37.1416,37.2223,97200.0
2012-05-30 13:50:00,50.74,50.8,50.65,50.76,92400.0,37.2223,37.2663,37.1562,37.2369,92400.0
2012-05-30 14:00:00,50.77,50.84,50.73,50.76,90400.0,37.2443,37.2956,37.2149,37.2369,90400.0
2012-05-30 14:10:00,50.74,50.74,50.59,50.6,100400.0,37.2223,37.2223,37.1122,37.1196,100400.0
2012-05-30 14:20:00,50.61,50.68,50.43,50.47,90200.0,37.1269,37.1783,36.9949,37.0242,90200.0
2012-05-30 14:30:00,50.46,50.52,50.42,50.47,114600.0,37.0169,37.0609,36.9875,37.0242,114600.0
2012-05-30 14:40:00,50.47,50.55,50.4,50.43,64600.0,37.0242,37.0829,36.9728,36.9949,64600.0
2012-05-30 14:50:00,50.44,50.46,50.31,50.32,66400.0,37.0022,37.0169,36.9068,36.9142,66400.0
2012-05-30 15:00:00,50.32,50.38,50.24,50.3,96800.0,36.9142,36.9582,36.8555,36.8995,96800.0
2012-05-30 15:10:00,50.31,50.33,50.17,50.32,145200.0,36.9068,36.9215,36.8041,36.9142,145200.0
2012-05-30 15:20:00,50.31,50.58,50.24,50.47,230600.0,36.9068,37.1049,36.8555,37.0242,230600.0
2012-05-30 15:30:00,50.48,50.55,50.43,50.54,154400.0,37.0315,37.0829,36.9949,37.0756,154400.0
2012-05-30 15:40:00,50.55,50.6,50.46,50.54,234600.0,37.0829,37.1196,37.0169,37.0756,234600.0
2012-05-30 15:50:00,50.55,50.61,50.45,50.5,538800.0,37.0829,37.1269,37.0095,37.0462,538800.0
2012-05-31 09:30:00,50.38,50.43,49.68,49.69,207200.0,36.9582,36.9949,36.4447,36.452,207200.0
2012-05-31 09:40:00,49.71,49.89,49.37,49.37,276000.0,36.4667,36.5987,36.2173,36.2173,276000.0
2012-05-31 09:50:00,49.4,49.44,49.1,49.17,237800.0,36.2393,36.2686,36.0192,36.0705,237800.0
2012-05-31 10:00:00,49.13,49.27,48.87,48.97,280400.0,36.0412,36.1439,35.8505,35.9238,280400.0
2012-05-31 10:10:00,48.95,49.17,48.76,49.17,258800.0,35.9091,36.0705,35.7698,36.0705,258800.0
2012-05-31 10:20:00,49.17,49.2,49.0,49.15,169800.0,36.0705,36.0925,35.9458,36.0559,169800.0
2012-05-31 10:30:00,49.17,49.2,48.97,48.97,174000.0,36.0705,36.0925,35.9238,35.9238,174000.0
2012-05-31 10:40:00,48.94,49.09,48.68,48.8,142400.0,35.9018,36.0118,35.7111,35.7991,142400.0
2012-05-31 10:50:00,48.77,48.77,48.44,48.52,218400.0,35.7771,35.7771,35.535,35.5937,218400.0
2012-05-31 11:00:00,48.52,48.55,48.33,48.35,198400.0,35.5937,35.6157,35.4543,35.469,198400.0
2012-05-31 11:10:00,48.35,48.38,48.2,48.37,204200.0,35.469,35.491,35.359,35.4837,204200.0
2012-05-31 11:20:00,48.38,48.68,48.34,48.66,200800.0,35.491,35.7111,35.4617,35.6964,200800.0
2012-05-31 11:30:00,48.67,48.95,48.6,48.87,176800.0,35.7037,35.9091,35.6524,35.8505,176800.0
2012-05-31 11:40:00,48.87,48.87,48.62,48.62,94000.0,35.8505,35.8505,35.6671,35.6671,94000.0
2012-05-31 11:50:00,48.63,48.9,48.62,48.87,169800.0,35.6744,35.8725,35.6671,35.8505,169800.0
2012-05-31 12:00:00,48.87,49.05,48.83,49.05,110400.0,35.8505,35.9825,35.8211,35.9825,110400.0
2012-05-31 12:10:00,49.05,49.21,49.05,49.16,119200.0,35.9825,36.0999,35.9825,36.0632,119200.0
2012-05-31 12:20:00,49.16,49.34,49.16,49.31,176800.0,36.0632,36.1952,36.0632,36.1732,176800.0
2012-05-31 12:30:00,49.32,49.38,49.02,49.09,171400.0,36.1806,36.2246,35.9605,36.0118,171400.0
2012-05-31 12:40:00,49.1,49.4,49.07,49.4,216200.0,36.0192,36.2393,35.9972,36.2393,216200.0
2012-05-31 12:50:00,49.38,49.59,49.38,49.54,186000.0,36.2246,36.3786,36.2246,36.342,186000.0
2012-05-31 13:00:00,49.54,49.97,49.49,49.85,196800.0,36.342,36.6574,36.3053,36.5694,196800.0
2012-05-31 13:10:00,49.82,49.85,49.7,49.73,102600.0,36.5474,36.5694,36.4593,36.4813,102600.0
2012-05-31 13:20:00,49.73,49.77,49.62,49.72,79000.0,36.4813,36.5107,36.4007,36.474,79000.0
2012-05-31 13:30:00,49.71,49.76,49.5,49.61,139200.0,36.4667,36.5034,36.3126,36.3933,139200.0
2012-05-31 13:40:00,49.6,49.72,49.49,49.7,86000.0,36.386,36.474,36.3053,36.4593,86000.0
2012-05-31 13:50:00,49.69,49.7,49.52,49.6,100000.0,36.452,36.4593,36.3273,36.386,100000.0
2012-05-31 14:00:00,49.6,49.74,49.54,49.71,96400.0,36.386,36.4887,36.342,36.4667,96400.0
2012-05-31 14:10:00,49.7,49.81,49.66,49.67,133000.0,36.4593,36.54,36.43,36.4373,133000.0
2012-05-31 14:20:00,49.71,49.77,49.6,49.66,83000.0,36.4667,36.5107,36.386,36.43,83000.0
2012-05-31 14:30:00,49.67,49.81,49.63,49.71,150400.0,36.4373,36.54,36.408,36.4667,150400.0
2012-05-31 14:40:00,49.71,49.81,49.57,49.6,84200.0,36.4667,36.54,36.364,36.386,84200.0
2012-05-31 14:50:00,49.6,49.6,49.42,49.49,88400.0,36.386,36.386,36.2539,36.3053,88400.0
2012-05-31 15:00:00,49.49,49.51,49.4,49.44,116200.0,36.3053,36.32,36.2393,36.2686,116200.0
2012-05-31 15:10:00,49.45,49.61,49.45,49.51,145400.0,36.2759,36.3933,36.2759,36.32,145400.0
2012-05-31 15:20:00,49.52,49.76,49.49,49.7,180000.0,36.3273,36.5034,36.3053,36.4593,180000.0
2012-05-31 15:30:00,49.71,50.01,49.7,49.94,216600.0,36.4667,36.6867,36.4593,36.6354,216600.0
2012-05-31 15:40:00,49.94,49.99,49.74,49.77,248200.0,36.6354,36.6721,36.4887,36.5107,248200.0
2012-05-31 15:50:00,49.77,49.77,49.59,49.65,348600.0,36.5107,36.5107,36.3786,36.4227,348600.0
2012-06-01 09:30:00,47.94,48.07,47.46,47.47,702600.0,35.1682,35.2636,34.8161,34.8234,702600.0
2012-06-01 09:40:00,47.46,47.57,46.62,46.68,886000.0,34.8161,34.8968,34.1999,34.2439,886000.0
2012-06-01 09:50:00,46.67,46.9,46.41,46.63,631000.0,34.2366,34.4053,34.0458,34.2072,631000.0
2012-06-01 10:00:00,46.66,46.9,46.52,46.79,462000.0,34.2292,34.4053,34.1265,34.3246,462000.0
2012-06-01 10:10:00,46.77,47.11,46.72,47.01,265400.0,34.3099,34.5593,34.2732,34.486,265400.0
2012-06-01 10:20:00,47.02,47.04,46.6,46.66,318400.0,34.4933,34.508,34.1852,34.2292,318400.0
2012-06-01 10:30:00,46.69,46.74,46.45,46.58,421200.0,34.2512,34.2879,34.0752,34.1705,421200.0
2012-06-01 10:40:00,46.57,46.59,46.38,46.5,363400.0,34.1632,34.1779,34.0238,34.1119,363400.0
2012-06-01 10:50:00,46.49,46.52,46.23,46.33,383000.0,34.1045,34.1265,33.9138,33.9871,383000.0
2012-06-01 11:00:00,46.32,46.35,46.07,46.13,405000.0,33.9798,34.0018,33.7964,33.8404,405000.0
2012-06-01 11:10:00,46.12,46.2,46.12,46.16,512400.0,33.8331,33.8918,33.8331,33.8624,512400.0
2012-06-01 11:20:00,46.15,46.31,46.1,46.15,558800.0,33.8551,33.9725,33.8184,33.8551,558800.0
2012-06-01 11:30:00,46.14,46.44,46.12,46.27,478800.0,33.8478,34.0678,33.8331,33.9431,478800.0
2012-06-01 11:40:00,46.27,46.45,46.23,46.31,123800.0,33.9431,34.0752,33.9138,33.9725,123800.0
2012-06-01 11:50:00,46.31,46.76,46.31,46.75,339600.0,33.9725,34.3026,33.9725,34.2953,339600.0
2012-06-01 12:00:00,46.75,46.75,46.65,46.72,131600.0,34.2953,34.2953,34.2219,34.2732,131600.0
2012-06-01 12:10:00,46.72,46.81,46.6,46.61,130200.0,34.2732,34.3393,34.1852,34.1925,130200.0
2012-06-01 12:20:00,46.6,46.6,46.38,46.45,117600.0,34.1852,34.1852,34.0238,34.0752,117600.0
2012-06-01 12:30:00,46.45,46.52,46.38,46.52,106600.0,34.0752,34.1265,34.0238,34.1265,106600.0
2012-06-01 12:40:00,46.51,46.95,46.5,46.92,190200.0,34.1192,34.442,34.1119,34.42,190200.0
2012-06-01 12:50:00,46.94,46.94,46.77,46.82,266400.0,34.4346,34.4346,34.3099,34.3466,266400.0
2012-06-01 13:00:00,46.82,46.83,46.74,46.79,91200.0,34.3466,34.3539,34.2879,34.3246,91200.0
2012-06-01 13:10:00,46.77,46.87,46.74,46.8,323400.0,34.3099,34.3833,34.2879,34.3319,323400.0
2012-06-01 13:20:00,46.78,46.86,46.68,46.68,309600.0,34.3173,34.3759,34.2439,34.2439,309600.0
2012-06-01 13:30:00,46.69,46.73,46.6,46.69,213600.0,34.2512,34.2806,34.1852,34.2512,213600.0
2012-06-01 13:40:00,46.67,46.85,46.65,46.7,102600.0,34.2366,34.3686,34.2219,34.2586,102600.0
2012-06-01 13:50:00,46.69,46.79,46.67,46.73,167200.0,34.2512,34.3246,34.2366,34.2806,167200.0
2012-06-01 14:00:00,46.73,46.73,46.62,46.64,375200.0,34.2806,34.2806,34.1999,34.2146,375200.0
2012-06-01 14:10:00,46.62,46.63,46.45,46.48,137800.0,34.1999,34.2072,34.0752,34.0972,137800.0
2012-06-01 14:20:00,46.47,46.6,46.33,46.33,251800.0,34.0898,34.1852,33.9871,33.9871,251800.0
2012-06-01 14:30:00,46.32,46.63,46.32,46.62,163200.0,33.9798,34.2072,33.9798,34.1999,163200.0
2012-06-01 14:40:00,46.63,46.64,46.38,46.39,188800.0,34.2072,34.2146,34.0238,34.0312,188800.0
2012-06-01 14:50:00,46.39,46.45,46.18,46.18,200800.0,34.0312,34.0752,33.8771,33.8771,200800.0
2012-06-01 15:00:00,46.17,46.29,46.1,46.14,310400.0,33.8698,33.9578,33.8184,33.8478,310400.0
2012-06-01 15:10:00,46.13,46.22,45.95,45.98,252200.0,33.8404,33.9065,33.7084,33.7304,252200.0
2012-06-01 15:20:00,45.98,46.08,45.87,45.88,299800.0,33.7304,33.8037,33.6497,33.657,299800.0
2012-06-01 15:30:00,45.88,45.98,45.7,45.72,368000.0,33.657,33.7304,33.525,33.5397,368000.0
2012-06-01 15:40:00,45.71,45.89,45.67,45.76,519800.0,33.5323,33.6644,33.503,33.569,519800.0
2012-06-01 15:50:00,45.76,45.98,45.76,45.83,744000.0,33.569,33.7304,33.569,33.6204,744000.0
2012-06-04 09:30:00,45.98,46.09,45.5,45.52,406200.0,33.7304,33.8111,33.3783,33.3929,406200.0
2012-06-04 09:40:00,45.5,45.52,45.02,45.19,434000.0,33.3783,33.3929,33.0261,33.1509,434000.0
2012-06-04 09:50:00,45.18,45.38,45.09,45.23,418600.0,33.1435,33.2902,33.0775,33.1802,418600.0
2012-06-04 10:00:00,45.22,45.31,44.72,44.87,341200.0,33.1729,33.2389,32.8061,32.9161,341200.0
2012-06-04 10:10:00,44.88,45.12,44.85,44.96,314200.0,32.9234,33.0995,32.9014,32.9821,314200.0
2012-06-04 10:20:00,44.94,44.97,44.76,44.96,355600.0,32.9675,32.9895,32.8354,32.9821,355600.0
2012-06-04 10:30:00,44.98,45.04,44.66,44.66,535200.0,32.9968,33.0408,32.7621,32.7621,535200.0
2012-06-04 10:40:00,44.67,44.76,44.51,44.62,356400.0,32.7694,32.8354,32.652,32.7327,356400.0
2012-06-04 10:50:00,44.6,44.88,44.58,44.78,323000.0,32.718,32.9234,32.7034,32.8501,323000.0
2012-06-04 11:00:00,44.81,44.87,44.74,44.85,428200.0,32.8721,32.9161,32.8207,32.9014,428200.0
2012-06-04 11:10:00,44.85,45.01,44.83,44.93,129800.0,32.9014,33.0188,32.8868,32.9601,129800.0
2012-06-04 11:20:00,44.94,45.08,44.9,44.91,205800.0,32.9675,33.0702,32.9381,32.9454,205800.0
2012-06-04 11:30:00,44.9,45.05,44.9,45.04,181200.0,32.9381,33.0482,32.9381,33.0408,181200.0
2012-06-04 11:40:00,45.04,45.08,44.97,44.98,129800.0,33.0408,33.0702,32.9895,32.9968,129800.0
2012-06-04 11:50:00,44.97,45.05,44.78,44.79,246600.0,32.9895,33.0482,32.8501,32.8574,246600.0
2012-06-04 12:00:00,44.78,44.87,44.76,44.81,202400.0,32.8501,32.9161,32.8354,32.8721,202400.0
2012-06-04 12:10:00,44.81,44.88,44.7,44.8,110800.0,32.8721,32.9234,32.7914,32.8648,110800.0
2012-06-04 12:20:00,44.82,44.85,44.62,44.65,110600.0,32.8794,32.9014,32.7327,32.7547,110600.0
2012-06-04 12:30:00,44.66,44.67,44.51,44.6,108400.0,32.7621,32.7694,32.652,32.718,108400.0
2012-06-04 12:40:00,44.6,44.85,44.6,44.78,76600.0,32.718,32.9014,32.718,32.8501,76600.0
2012-06-04 12:50:00,44.77,44.77,44.6,44.62,128800.0,32.8427,32.8427,32.718,32.7327,128800.0
2012-06-04 13:00:00,44.61,44.7,44.55,44.6,197000.0,32.7254,32.7914,32.6814,32.718,197000.0
2012-06-04 13:10:00,44.6,44.72,44.57,44.61,137800.0,32.718,32.8061,32.696,32.7254,137800.0
2012-06-04 13:20:00,44.6,44.62,44.44,44.5,198000.0,32.718,32.7327,32.6007,32.6447,198000.0
2012-06-04 13:30:00,44.5,44.77,44.43,44.74,114400.0,32.6447,32.8427,32.5933,32.8207,114400.0
2012-06-04 13:40:00,44.73,44.83,44.69,44.77,110400.0,32.8134,32.8868,32.7841,32.8427,110400.0
2012-06-04 13:50:00,44.77,44.87,44.7,44.86,145800.0,32.8427,32.9161,32.7914,32.9088,145800.0
2012-06-04 14:00:00,44.85,45.04,44.8,44.97,189800.0,32.9014,33.0408,32.8648,32.9895,189800.0
2012-06-04 14:10:00,44.97,45.2,44.95,45.14,253000.0,32.9895,33.1582,32.9748,33.1142,253000.0
2012-06-04 14:20:00,45.13,45.26,45.07,45.26,198800.0,33.1068,33.2022,33.0628,33.2022,198800.0
2012-06-04 14:30:00,45.24,45.45,45.24,45.44,273600.0,33.1875,33.3416,33.1875,33.3343,273600.0
2012-06-04 14:40:00,45.42,45.43,45.29,45.3,212000.0,33.3196,33.3269,33.2242,33.2315,212000.0
2012-06-04 14:50:00,45.29,45.37,45.26,45.37,190600.0,33.2242,33.2829,33.2022,33.2829,190600.0
2012-06-04 15:00:00,45.37,45.49,45.23,45.23,187800.0,33.2829,33.3709,33.1802,33.1802,187800.0
2012-06-04 15:10:00,45.24,45.24,45.09,45.17,211000.0,33.1875,33.1875,33.0775,33.1362,211000.0
2012-06-04 15:20:00,45.18,45.19,45.02,45.12,300000.0,33.1435,33.1509,33.0261,33.0995,300000.0
2012-06-04 15:30:00,45.12,45.12,44.91,44.97,376600.0,33.0995,33.0995,32.9454,32.9895,376600.0
2012-06-04 15:40:00,44.97,45.13,44.94,45.1,293600.0,32.9895,33.1068,32.9675,33.0848,293600.0
2012-06-04 15:50:00,45.1,45.27,45.09,45.19,426600.0,33.0848,33.2095,33.0775,33.1509,426600.0
2012-06-05 09:30:00,44.56,45.34,44.56,45.1,301000.0,32.6887,33.2609,32.6887,33.0848,301000.0
2012-06-05 09:40:00,45.08,45.22,44.88,45.15,162600.0,33.0702,33.1729,32.9234,33.1215,162600.0
2012-06-05 09:50:00,45.15,45.43,45.02,45.29,160800.0,33.1215,33.3269,33.0261,33.2242,160800.0
2012-06-05 10:00:00,45.27,45.64,45.27,45.62,264000.0,33.2095,33.481,33.2095,33.4663,264000.0
2012-06-05 10:10:00,45.62,45.99,45.62,45.81,288000.0,33.4663,33.7377,33.4663,33.6057,288000.0
2012-06-05 10:20:00,45.82,46.1,45.81,45.99,164800.0,33.613,33.8184,33.6057,33.7377,164800.0
2012-06-05 10:30:00,45.99,46.01,45.75,45.77,156600.0,33.7377,33.7524,33.5617,33.5763,156600.0
2012-06-05 10:40:00,45.78,45.79,45.62,45.71,167400.0,33.5837,33.591,33.4663,33.5323,167400.0
2012-06-05 10:50:00,45.72,45.72,45.34,45.57,119400.0,33.5397,33.5397,33.2609,33.4296,119400.0
2012-06-05 11:00:00,45.58,45.59,45.41,45.56,102600.0,33.437,33.4443,33.3122,33.4223,102600.0
2012-06-05 11:10:00,45.57,45.68,45.39,45.52,117600.0,33.4296,33.5103,33.2976,33.3929,117600.0
2012-06-05 11:20:00,45.51,45.55,45.34,45.36,97400.0,33.3856,33.4149,33.2609,33.2756,97400.0
2012-06-05 11:30:00,45.38,45.5,45.22,45.31,121000.0,33.2902,33.3783,33.1729,33.2389,121000.0
2012-06-05 11:40:00,45.29,45.41,45.13,45.33,157000.0,33.2242,33.3122,33.1068,33.2536,157000.0
2012-06-05 11:50:00,45.32,45.32,45.14,45.24,134600.0,33.2462,33.2462,33.1142,33.1875,134600.0
2012-06-05 12:00:00,45.26,45.36,45.22,45.35,79400.0,33.2022,33.2756,33.1729,33.2682,79400.0
2012-06-05 12:10:00,45.33,45.35,45.24,45.31,60600.0,33.2536,33.2682,33.1875,33.2389,60600.0
2012-06-05 12:20:00,45.31,45.58,45.26,45.58,121200.0,33.2389,33.437,33.2022,33.437,121200.0
2012-06-05 12:30:00,45.59,45.84,45.56,45.77,131600.0,33.4443,33.6277,33.4223,33.5763,131600.0
2012-06-05 12:40:00,45.77,45.8,45.52,45.52,85200.0,33.5763,33.5983,33.3929,33.3929,85200.0
2012-06-05 12:50:00,45.56,45.68,45.51,45.6,94000.0,33.4223,33.5103,33.3856,33.4516,94000.0
2012-06-05 13:00:00,45.59,45.68,45.56,45.62,80200.0,33.4443,33.5103,33.4223,33.4663,80200.0
2012-06-05 13:10:00,45.61,45.65,45.45,45.46,92800.0,33.459,33.4883,33.3416,33.3489,92800.0
2012-06-05 13:20:00,45.45,45.57,45.45,45.5,79200.0,33.3416,33.4296,33.3416,33.3783,79200.0
2012-06-05 13:30:00,45.52,45.61,45.47,45.56,76600.0,33.3929,33.459,33.3563,33.4223,76600.0
2012-06-05 13:40:00,45.57,45.66,45.52,45.65,78600.0,33.4296,33.4956,33.3929,33.4883,78600.0
2012-06-05 13:50:00,45.63,45.79,45.6,45.6,129000.0,33.4736,33.591,33.4516,33.4516,129000.0
2012-06-05 14:00:00,45.6,45.76,45.55,45.7,99600.0,33.4516,33.569,33.4149,33.525,99600.0
2012-06-05 14:10:00,45.71,45.84,45.66,45.77,97400.0,33.5323,33.6277,33.4956,33.5763,97400.0
2012-06-05 14:20:00,45.76,45.84,45.69,45.77,112400.0,33.569,33.6277,33.5176,33.5763,112400.0
2012-06-05 14:30:00,45.77,45.85,45.69,45.71,95600.0,33.5763,33.635,33.5176,33.5323,95600.0
2012-06-05 14:40:00,45.7,45.81,45.67,45.78,146800.0,33.525,33.6057,33.503,33.5837,146800.0
2012-06-05 14:50:00,45.77,45.81,45.71,45.81,164200.0,33.5763,33.6057,33.5323,33.6057,164200.0
2012-06-05 15:00:00,45.82,45.92,45.77,45.79,172600.0,33.613,33.6864,33.5763,33.591,172600.0
2012-06-05 15:10:00,45.79,45.89,45.78,45.83,136400.0,33.591,33.6644,33.5837,33.6204,136400.0
2012-06-05 15:20:00,45.82,45.85,45.76,45.82,179600.0,33.613,33.635,33.569,33.613,179600.0
2012-06-05 15:30:00,45.83,46.01,45.81,45.97,189800.0,33.6204,33.7524,33.6057,33.7231,189800.0
2012-06-05 15:40:00,45.98,46.07,45.96,46.04,212000.0,33.7304,33.7964,33.7157,33.7744,212000.0
2012-06-05 15:50:00,46.05,46.12,45.94,45.94,353400.0,33.7817,33.8331,33.701,33.701,353400.0
2012-06-06 09:30:00,46.52,46.77,46.42,46.52,216600.0,34.1265,34.3099,34.0532,34.1265,216600.0
2012-06-06 09:40:00,46.52,46.99,46.5,46.95,219800.0,34.1265,34.4713,34.1119,34.442,219800.0
2012-06-06 09:50:00,46.92,47.02,46.6,47.0,131600.0,34.42,34.4933,34.1852,34.4786,131600.0
2012-06-06 10:00:00,47.01,47.24,46.99,47.16,316800.0,34.486,34.6547,34.4713,34.596,316800.0
2012-06-06 10:10:00,47.2,47.33,47.09,47.09,367200.0,34.6254,34.7207,34.5447,34.5447,367200.0
2012-06-06 10:20:00,47.11,47.23,47.07,47.07,217400.0,34.5593,34.6474,34.53,34.53,217400.0
2012-06-06 10:30:00,47.09,47.13,46.96,46.98,143800.0,34.5447,34.574,34.4493,34.464,143800.0
2012-06-06 10:40:00,46.98,47.12,46.92,47.07,110600.0,34.464,34.5667,34.42,34.53,110600.0
2012-06-06 10:50:00,47.08,47.09,46.92,46.95,76800.0,34.5373,34.5447,34.42,34.442,76800.0
2012-06-06 11:00:00,46.95,47.25,46.9,47.24,106400.0,34.442,34.662,34.4053,34.6547,106400.0
2012-06-06 11:10:00,47.24,47.31,47.2,47.24,140200.0,34.6547,34.7061,34.6254,34.6547,140200.0
2012-06-06 11:20:00,47.24,47.42,47.24,47.33,75400.0,34.6547,34.7868,34.6547,34.7207,75400.0
2012-06-06 11:30:00,47.33,47.33,47.09,47.16,78000.0,34.7207,34.7207,34.5447,34.596,78000.0
2012-06-06 11:40:00,47.16,47.31,47.13,47.3,66400.0,34.596,34.7061,34.574,34.6987,66400.0
2012-06-06 11:50:00,47.31,47.35,47.24,47.28,89800.0,34.7061,34.7354,34.6547,34.6841,89800.0
2012-06-06 12:00:00,47.29,47.35,47.27,47.3,80000.0,34.6914,34.7354,34.6767,34.6987,80000.0
2012-06-06 12:10:00,47.3,47.32,47.23,47.27,69000.0,34.6987,34.7134,34.6474,34.6767,69000.0
2012-06-06 12:20:00,47.26,47.31,47.22,47.23,101000.0,34.6694,34.7061,34.64,34.6474,101000.0
2012-06-06 12:30:00,47.23,47.31,47.21,47.27,116600.0,34.6474,34.7061,34.6327,34.6767,116600.0
2012-06-06 12:40:00,47.27,47.31,47.21,47.26,100600.0,34.6767,34.7061,34.6327,34.6694,100600.0
2012-06-06 12:50:00,47.25,47.27,47.17,47.18,50400.0,34.662,34.6767,34.6034,34.6107,50400.0
2012-06-06 13:00:00,47.18,47.2,47.07,47.12,64200.0,34.6107,34.6254,34.53,34.5667,64200.0
2012-06-06 13:10:00,47.1,47.13,46.99,46.99,85000.0,34.552,34.574,34.4713,34.4713,85000.0
2012-06-06 13:20:00,46.99,46.99,46.8,46.96,144200.0,34.4713,34.4713,34.3319,34.4493,144200.0
2012-06-06 13:30:00,46.97,47.24,46.95,47.21,150400.0,34.4566,34.6547,34.442,34.6327,150400.0
2012-06-06 13:40:00,47.21,47.23,47.09,47.15,68200.0,34.6327,34.6474,34.5447,34.5887,68200.0
2012-06-06 13:50:00,47.15,47.15,47.0,47.02,69600.0,34.5887,34.5887,34.4786,34.4933,69600.0
2012-06-06 14:00:00,47.02,47.14,46.85,46.85,95400.0,34.4933,34.5814,34.3686,34.3686,95400.0
2012-06-06 14:10:00,46.85,47.02,46.8,47.01,108600.0,34.3686,34.4933,34.3319,34.486,108600.0
2012-06-06 14:20:00,47.0,47.06,46.93,47.02,74600.0,34.4786,34.5227,34.4273,34.4933,74600.0
2012-06-06 14:30:00,47.02,47.16,47.0,47.02,58400.0,34.4933,34.596,34.4786,34.4933,58400.0
2012-06-06 14:40:00,47.02,47.12,46.99,47.02,66200.0,34.4933,34.5667,34.4713,34.4933,66200.0
2012-06-06 14:50:00,47.02,47.08,46.94,47.01,87800.0,34.4933,34.5373,34.4346,34.486,87800.0
2012-06-06 15:00:00,47.01,47.14,46.97,47.11,139800.0,34.486,34.5814,34.4566,34.5593,139800.0
2012-06-06 15:10:00,47.11,47.16,47.04,47.07,100000.0,34.5593,34.596,34.508,34.53,100000.0
2012-06-06 15:20:00,47.06,47.12,47.01,47.05,158200.0,34.5227,34.5667,34.486,34.5153,158200.0
2012-06-06 15:30:00,47.05,47.13,47.03,47.1,183400.0,34.5153,34.574,34.5007,34.552,183400.0
2012-06-06 15:40:00,47.1,47.37,47.1,47.37,172200.0,34.552,34.7501,34.552,34.7501,172200.0
2012-06-06 15:50:00,47.37,47.48,47.27,47.46,462400.0,34.7501,34.8308,34.6767,34.8161,462400.0
2012-06-07 09:30:00,48.29,48.63,48.08,48.56,169200.0,35.425,35.6744,35.2709,35.623,169200.0
2012-06-07 09:40:00,48.56,48.61,48.38,48.48,222600.0,35.623,35.6597,35.491,35.5644,222600.0
2012-06-07 09:50:00,48.46,48.62,48.31,48.58,182400.0,35.5497,35.6671,35.4396,35.6377,182400.0
2012-06-07 10:00:00,48.56,48.7,47.95,48.02,180000.0,35.623,35.7257,35.1756,35.2269,180000.0
2012-06-07 10:10:00,48.01,48.02,47.65,47.65,153400.0,35.2196,35.2269,34.9555,34.9555,153400.0
2012-06-07 10:20:00,47.66,47.94,47.63,47.9,181800.0,34.9628,35.1682,34.9408,35.1389,181800.0
2012-06-07 10:30:00,47.88,47.88,47.63,47.7,187600.0,35.1242,35.1242,34.9408,34.9922,187600.0
2012-06-07 10:40:00,47.66,47.83,47.6,47.63,420400.0,34.9628,35.0875,34.9188,34.9408,420400.0
2012-06-07 10:50:00,47.62,47.62,47.27,47.51,139400.0,34.9335,34.9335,34.6767,34.8528,139400.0
2012-06-07 11:00:00,47.52,47.62,47.41,47.56,129200.0,34.8601,34.9335,34.7794,34.8895,129200.0
2012-06-07 11:10:00,47.52,47.54,47.21,47.21,124800.0,34.8601,34.8748,34.6327,34.6327,124800.0
2012-06-07 11:20:00,47.23,47.52,47.23,47.43,82600.0,34.6474,34.8601,34.6474,34.7941,82600.0
2012-06-07 11:30:00,47.45,47.63,47.39,47.59,85000.0,34.8088,34.9408,34.7647,34.9115,85000.0
2012-06-07 11:40:00,47.58,47.72,47.57,47.64,68000.0,34.9041,35.0068,34.8968,34.9481,68000.0
2012-06-07 11:50:00,47.66,47.77,47.65,47.72,80800.0,34.9628,35.0435,34.9555,35.0068,80800.0
2012-06-07 12:00:00,47.71,47.74,47.45,47.48,132400.0,34.9995,35.0215,34.8088,34.8308,132400.0
2012-06-07 12:10:00,47.48,47.68,47.41,47.63,72600.0,34.8308,34.9775,34.7794,34.9408,72600.0
2012-06-07 12:20:00,47.63,47.72,47.54,47.6,62600.0,34.9408,35.0068,34.8748,34.9188,62600.0
2012-06-07 12:30:00,47.58,47.6,47.49,47.58,43600.0,34.9041,34.9188,34.8381,34.9041,43600.0
2012-06-07 12:40:00,47.59,47.62,47.47,47.5,64200.0,34.9115,34.9335,34.8234,34.8454,64200.0
2012-06-07 12:50:00,47.5,47.57,47.47,47.49,50000.0,34.8454,34.8968,34.8234,34.8381,50000.0
2012-06-07 13:00:00,47.49,47.56,47.45,47.52,37800.0,34.8381,34.8895,34.8088,34.8601,37800.0
2012-06-07 13:10:00,47.51,47.73,47.51,47.66,67000.0,34.8528,35.0142,34.8528,34.9628,67000.0
2012-06-07 13:20:00,47.66,47.79,47.63,47.74,96200.0,34.9628,35.0582,34.9408,35.0215,96200.0
2012-06-07 13:30:00,47.75,47.86,47.74,47.74,148800.0,35.0288,35.1095,35.0215,35.0215,148800.0
2012-06-07 13:40:00,47.75,47.8,47.72,47.77,42800.0,35.0288,35.0655,35.0068,35.0435,42800.0
2012-06-07 13:50:00,47.77,47.77,47.63,47.64,67000.0,35.0435,35.0435,34.9408,34.9481,67000.0
2012-06-07 14:00:00,47.64,47.79,47.64,47.67,92000.0,34.9481,35.0582,34.9481,34.9702,92000.0
2012-06-07 14:10:00,47.67,47.85,47.67,47.81,91200.0,34.9702,35.1022,34.9702,35.0729,91200.0
2012-06-07 14:20:00,47.81,47.88,47.77,47.83,68400.0,35.0729,35.1242,35.0435,35.0875,68400.0
2012-06-07 14:30:00,47.83,47.87,47.79,47.87,87800.0,35.0875,35.1169,35.0582,35.1169,87800.0
2012-06-07 14:40:00,47.87,47.98,47.86,47.98,121600.0,35.1169,35.1976,35.1095,35.1976,121600.0
2012-06-07 14:50:00,47.98,48.01,47.89,47.89,185000.0,35.1976,35.2196,35.1315,35.1315,185000.0
2012-06-07 15:00:00,47.88,47.93,47.78,47.82,126600.0,35.1242,35.1609,35.0508,35.0802,126600.0
2012-06-07 15:10:00,47.83,47.93,47.76,47.77,187400.0,35.0875,35.1609,35.0362,35.0435,187400.0
2012-06-07 15:20:00,47.78,47.81,47.72,47.76,297000.0,35.0508,35.0729,35.0068,35.0362,297000.0
2012-06-07 15:30:00,47.76,47.82,47.66,47.7,327800.0,35.0362,35.0802,34.9628,34.9922,327800.0
2012-06-07 15:40:00,47.7,47.77,47.52,47.62,530400.0,34.9922,35.0435,34.8601,34.9335,530400.0
2012-06-07 15:50:00,47.63,47.74,47.49,47.73,756400.0,34.9408,35.0215,34.8381,35.0142,756400.0
2012-06-08 09:30:00,46.91,46.91,46.16,46.32,225600.0,34.4126,34.4126,33.8624,33.9798,225600.0
2012-06-08 09:40:00,46.3,46.3,45.88,46.08,233800.0,33.9651,33.9651,33.657,33.8037,233800.0
2012-06-08 09:50:00,46.05,46.27,45.93,46.07,286600.0,33.7817,33.9431,33.6937,33.7964,286600.0
2012-06-08 10:00:00,46.07,46.41,46.02,46.26,180600.0,33.7964,34.0458,33.7597,33.9358,180600.0
2012-06-08 10:10:00,46.27,46.45,46.23,46.27,122800.0,33.9431,34.0752,33.9138,33.9431,122800.0
2012-06-08 10:20:00,46.27,46.29,46.07,46.12,67800.0,33.9431,33.9578,33.7964,33.8331,67800.0
2012-06-08 10:30:00,46.1,46.14,45.95,46.0,118400.0,33.8184,33.8478,33.7084,33.7451,118400.0
2012-06-08 10:40:00,46.0,46.27,46.0,46.21,86800.0,33.7451,33.9431,33.7451,33.8991,86800.0
2012-06-08 10:50:00,46.2,46.23,46.05,46.17,67200.0,33.8918,33.9138,33.7817,33.8698,67200.0
2012-06-08 11:00:00,46.17,46.35,46.13,46.26,91000.0,33.8698,34.0018,33.8404,33.9358,91000.0
2012-06-08 11:10:00,46.26,46.32,46.2,46.29,46600.0,33.9358,33.9798,33.8918,33.9578,46600.0
2012-06-08 11:20:00,46.3,46.33,46.21,46.23,43000.0,33.9651,33.9871,33.8991,33.9138,43000.0
2012-06-08 11:30:00,46.22,46.34,46.22,46.29,73000.0,33.9065,33.9945,33.9065,33.9578,73000.0
2012-06-08 11:40:00,46.3,46.35,46.28,46.33,61800.0,33.9651,34.0018,33.9505,33.9871,61800.0
2012-06-08 11:50:00,46.33,46.37,46.29,46.33,95600.0,33.9871,34.0165,33.9578,33.9871,95600.0
2012-06-08 12:00:00,46.33,46.34,46.16,46.17,151200.0,33.9871,33.9945,33.8624,33.8698,151200.0
2012-06-08 12:10:00,46.18,46.34,46.18,46.34,72000.0,33.8771,33.9945,33.8771,33.9945,72000.0
2012-06-08 12:20:00,46.33,46.52,46.31,46.52,45600.0,33.9871,34.1265,33.9725,34.1265,45600.0
2012-06-08 12:30:00,46.51,46.72,46.5,46.63,75000.0,34.1192,34.2732,34.1119,34.2072,75000.0
2012-06-08 12:40:00,46.59,46.67,46.54,46.66,117600.0,34.1779,34.2366,34.1412,34.2292,117600.0
2012-06-08 12:50:00,46.65,46.77,46.65,46.76,33800.0,34.2219,34.3099,34.2219,34.3026,33800.0
2012-06-08 13:00:00,46.76,47.01,46.75,46.99,107800.0,34.3026,34.486,34.2953,34.4713,107800.0
2012-06-08 13:10:00,46.99,47.07,46.79,46.79,83000.0,34.4713,34.53,34.3246,34.3246,83000.0
2012-06-08 13:20:00,46.8,46.85,46.72,46.78,70000.0,34.3319,34.3686,34.2732,34.3173,70000.0
2012-06-08 13:30:00,46.79,46.83,46.73,46.75,87600.0,34.3246,34.3539,34.2806,34.2953,87600.0
2012-06-08 13:40:00,46.74,46.75,46.52,46.61,114200.0,34.2879,34.2953,34.1265,34.1925,114200.0
2012-06-08 13:50:00,46.63,46.76,46.63,46.73,197400.0,34.2072,34.3026,34.2072,34.2806,197400.0
2012-06-08 14:00:00,46.73,46.82,46.69,46.78,55000.0,34.2806,34.3466,34.2512,34.3173,55000.0
2012-06-08 14:10:00,46.78,46.78,46.68,46.69,66200.0,34.3173,34.3173,34.2439,34.2512,66200.0
2012-06-08 14:20:00,46.69,46.85,46.67,46.82,57600.0,34.2512,34.3686,34.2366,34.3466,57600.0
2012-06-08 14:30:00,46.81,47.0,46.76,46.97,73600.0,34.3393,34.4786,34.3026,34.4566,73600.0
2012-06-08 14:40:00,46.96,46.99,46.85,46.86,91200.0,34.4493,34.4713,34.3686,34.3759,91200.0
2012-06-08 14:50:00,46.86,46.91,46.77,46.77,59600.0,34.3759,34.4126,34.3099,34.3099,59600.0
2012-06-08 15:00:00,46.77,46.79,46.7,46.77,95400.0,34.3099,34.3246,34.2586,34.3099,95400.0
2012-06-08 15:10:00,46.77,46.95,46.77,46.88,74200.0,34.3099,34.442,34.3099,34.3906,74200.0
2012-06-08 15:20:00,46.88,46.96,46.8,46.82,85400.0,34.3906,34.4493,34.3319,34.3466,85400.0
2012-06-08 15:30:00,46.82,46.85,46.73,46.74,149000.0,34.3466,34.3686,34.2806,34.2879,149000.0
2012-06-08 15:40:00,46.74,46.98,46.74,46.97,195800.0,34.2879,34.464,34.2879,34.4566,195800.0
2012-06-08 15:50:00,46.97,46.97,46.88,46.94,403200.0,34.4566,34.4566,34.3906,34.4346,403200.0
2012-06-11 09:30:00,47.68,48.05,47.19,47.24,209000.0,34.9775,35.2489,34.618,34.6547,209000.0
2012-06-11 09:40:00,47.21,47.21,46.92,46.97,116600.0,34.6327,34.6327,34.42,34.4566,116600.0
2012-06-11 09:50:00,46.94,47.19,46.69,46.72,104000.0,34.4346,34.618,34.2512,34.2732,104000.0
2012-06-11 10:00:00,46.69,46.83,46.55,46.64,120200.0,34.2512,34.3539,34.1485,34.2146,120200.0
2012-06-11 10:10:00,46.65,46.85,46.54,46.71,119000.0,34.2219,34.3686,34.1412,34.2659,119000.0
2012-06-11 10:20:00,46.72,46.81,46.66,46.72,95600.0,34.2732,34.3393,34.2292,34.2732,95600.0
2012-06-11 10:30:00,46.72,46.92,46.63,46.87,79200.0,34.2732,34.42,34.2072,34.3833,79200.0
2012-06-11 10:40:00,46.88,46.92,46.74,46.81,52400.0,34.3906,34.42,34.2879,34.3393,52400.0
2012-06-11 10:50:00,46.78,46.83,46.68,46.7,74000.0,34.3173,34.3539,34.2439,34.2586,74000.0
2012-06-11 11:00:00,46.71,46.71,46.47,46.65,144400.0,34.2659,34.2659,34.0898,34.2219,144400.0
2012-06-11 11:10:00,46.62,46.65,46.48,46.52,119200.0,34.1999,34.2219,34.0972,34.1265,119200.0
2012-06-11 11:20:00,46.51,46.55,46.38,46.43,93200.0,34.1192,34.1485,34.0238,34.0605,93200.0
2012-06-11 11:30:00,46.45,46.77,46.43,46.77,34000.0,34.0752,34.3099,34.0605,34.3099,34000.0
2012-06-11 11:40:00,46.77,46.84,46.73,46.83,20600.0,34.3099,34.3613,34.2806,34.3539,20600.0
2012-06-11 11:50:00,46.82,46.83,46.6,46.76,54200.0,34.3466,34.3539,34.1852,34.3026,54200.0
2012-06-11 12:00:00,46.76,46.91,46.71,46.71,44000.0,34.3026,34.4126,34.2659,34.2659,44000.0
2012-06-11 12:10:00,46.74,46.77,46.67,46.71,41000.0,34.2879,34.3099,34.2366,34.2659,41000.0
2012-06-11 12:20:00,46.68,46.71,46.59,46.6,29600.0,34.2439,34.2659,34.1779,34.1852,29600.0
2012-06-11 12:30:00,46.63,46.83,46.62,46.8,60600.0,34.2072,34.3539,34.1999,34.3319,60600.0
2012-06-11 12:40:00,46.8,46.97,46.78,46.83,113800.0,34.3319,34.4566,34.3173,34.3539,113800.0
2012-06-11 12:50:00,46.84,46.92,46.84,46.92,45600.0,34.3613,34.42,34.3613,34.42,45600.0
2012-06-11 13:00:00,46.9,47.05,46.9,46.97,104400.0,34.4053,34.5153,34.4053,34.4566,104400.0
2012-06-11 13:10:00,46.97,47.11,46.94,47.08,88800.0,34.4566,34.5593,34.4346,34.5373,88800.0
2012-06-11 13:20:00,47.08,47.08,46.98,47.05,88200.0,34.5373,34.5373,34.464,34.5153,88200.0
2012-06-11 13:30:00,47.05,47.13,46.98,46.98,42600.0,34.5153,34.574,34.464,34.464,42600.0
2012-06-11 13:40:00,46.99,47.02,46.84,46.85,38000.0,34.4713,34.4933,34.3613,34.3686,38000.0
2012-06-11 13:50:00,46.85,46.88,46.81,46.87,25400.0,34.3686,34.3906,34.3393,34.3833,25400.0
2012-06-11 14:00:00,46.85,46.85,46.61,46.69,54800.0,34.3686,34.3686,34.1925,34.2512,54800.0
2012-06-11 14:10:00,46.68,46.71,46.48,46.49,94400.0,34.2439,34.2659,34.0972,34.1045,94400.0
2012-06-11 14:20:00,46.48,46.52,46.43,46.43,65000.0,34.0972,34.1265,34.0605,34.0605,65000.0
2012-06-11 14:30:00,46.43,46.59,46.4,46.52,96400.0,34.0605,34.1779,34.0385,34.1265,96400.0
2012-06-11 14:40:00,46.52,46.62,46.46,46.46,59400.0,34.1265,34.1999,34.0825,34.0825,59400.0
2012-06-11 14:50:00,46.45,46.51,46.33,46.45,64400.0,34.0752,34.1192,33.9871,34.0752,64400.0
2012-06-11 15:00:00,46.45,46.46,46.31,46.31,66400.0,34.0752,34.0825,33.9725,33.9725,66400.0
2012-06-11 15:10:00,46.3,46.33,46.21,46.22,125800.0,33.9651,33.9871,33.8991,33.9065,125800.0
2012-06-11 15:20:00,46.22,46.22,46.04,46.1,217400.0,33.9065,33.9065,33.7744,33.8184,217400.0
2012-06-11 15:30:00,46.1,46.21,46.06,46.21,184800.0,33.8184,33.8991,33.7891,33.8991,184800.0
2012-06-11 15:40:00,46.21,46.32,46.06,46.06,182000.0,33.8991,33.9798,33.7891,33.7891,182000.0
2012-06-11 15:50:00,46.06,46.09,45.9,45.97,585200.0,33.7891,33.8111,33.6717,33.7231,585200.0
2012-06-12 09:30:00,46.31,46.6,46.23,46.48,139200.0,33.9725,34.1852,33.9138,34.0972,139200.0
2012-06-12 09:40:00,46.52,46.97,46.41,46.85,100600.0,34.1265,34.4566,34.0458,34.3686,100600.0
2012-06-12 09:50:00,46.84,47.06,46.58,46.58,139800.0,34.3613,34.5227,34.1705,34.1705,139800.0
2012-06-12 10:00:00,46.6,46.77,46.31,46.35,139400.0,34.1852,34.3099,33.9725,34.0018,139400.0
2012-06-12 10:10:00,46.35,46.48,46.24,46.35,98000.0,34.0018,34.0972,33.9211,34.0018,98000.0
2012-06-12 10:20:00,46.36,46.38,46.23,46.32,74200.0,34.0092,34.0238,33.9138,33.9798,74200.0
2012-06-12 10:30:00,46.33,46.35,46.12,46.13,64600.0,33.9871,34.0018,33.8331,33.8404,64600.0
2012-06-12 10:40:00,46.12,46.67,46.12,46.58,195400.0,33.8331,34.2366,33.8331,34.1705,195400.0
2012-06-12 10:50:00,46.6,46.78,46.51,46.72,77800.0,34.1852,34.3173,34.1192,34.2732,77800.0
2012-06-12 11:00:00,46.74,46.93,46.65,46.85,71800.0,34.2879,34.4273,34.2219,34.3686,71800.0
2012-06-12 11:10:00,46.83,47.02,46.83,46.85,147800.0,34.3539,34.4933,34.3539,34.3686,147800.0
2012-06-12 11:20:00,46.87,47.19,46.87,47.07,121800.0,34.3833,34.618,34.3833,34.53,121800.0
2012-06-12 11:30:00,47.1,47.1,46.74,46.77,73200.0,34.552,34.552,34.2879,34.3099,73200.0
2012-06-12 11:40:00,46.77,46.79,46.63,46.63,65000.0,34.3099,34.3246,34.2072,34.2072,65000.0
2012-06-12 11:50:00,46.65,46.67,46.52,46.6,60600.0,34.2219,34.2366,34.1265,34.1852,60600.0
2012-06-12 12:00:00,46.62,46.77,46.6,46.7,46200.0,34.1999,34.3099,34.1852,34.2586,46200.0
2012-06-12 12:10:00,46.7,46.74,46.62,46.66,62200.0,34.2586,34.2879,34.1999,34.2292,62200.0
2012-06-12 12:20:00,46.67,46.78,46.65,46.68,31800.0,34.2366,34.3173,34.2219,34.2439,31800.0
2012-06-12 12:30:00,46.68,46.82,46.66,46.82,41200.0,34.2439,34.3466,34.2292,34.3466,41200.0
2012-06-12 12:40:00,46.81,46.83,46.69,46.76,24800.0,34.3393,34.3539,34.2512,34.3026,24800.0
2012-06-12 12:50:00,46.76,46.8,46.69,46.79,36000.0,34.3026,34.3319,34.2512,34.3246,36000.0
2012-06-12 13:00:00,46.77,46.8,46.65,46.68,22200.0,34.3099,34.3319,34.2219,34.2439,22200.0
2012-06-12 13:10:00,46.68,46.96,46.68,46.92,68800.0,34.2439,34.4493,34.2439,34.42,68800.0
2012-06-12 13:20:00,46.92,46.93,46.75,46.76,42800.0,34.42,34.4273,34.2953,34.3026,42800.0
2012-06-12 13:30:00,46.77,46.81,46.71,46.79,92400.0,34.3099,34.3393,34.2659,34.3246,92400.0
2012-06-12 13:40:00,46.81,46.83,46.65,46.67,42400.0,34.3393,34.3539,34.2219,34.2366,42400.0
2012-06-12 13:50:00,46.69,46.7,46.5,46.55,98600.0,34.2512,34.2586,34.1119,34.1485,98600.0
2012-06-12 14:00:00,46.56,46.59,46.5,46.52,92200.0,34.1559,34.1779,34.1119,34.1265,92200.0
2012-06-12 14:10:00,46.49,46.58,46.43,46.58,43400.0,34.1045,34.1705,34.0605,34.1705,43400.0
2012-06-12 14:20:00,46.56,46.64,46.52,46.55,58000.0,34.1559,34.2146,34.1265,34.1485,58000.0
2012-06-12 14:30:00,46.57,46.87,46.57,46.86,77400.0,34.1632,34.3833,34.1632,34.3759,77400.0
2012-06-12 14:40:00,46.85,46.85,46.72,46.75,88400.0,34.3686,34.3686,34.2732,34.2953,88400.0
2012-06-12 14:50:00,46.76,46.77,46.6,46.69,76000.0,34.3026,34.3099,34.1852,34.2512,76000.0
2012-06-12 15:00:00,46.69,46.76,46.64,46.75,83800.0,34.2512,34.3026,34.2146,34.2953,83800.0
2012-06-12 15:10:00,46.74,46.77,46.65,46.68,141400.0,34.2879,34.3099,34.2219,34.2439,141400.0
2012-06-12 15:20:00,46.68,46.82,46.65,46.8,89600.0,34.2439,34.3466,34.2219,34.3319,89600.0
2012-06-12 15:30:00,46.8,46.87,46.73,46.85,100600.0,34.3319,34.3833,34.2806,34.3686,100600.0
2012-06-12 15:40:00,46.85,47.02,46.84,47.0,180400.0,34.3686,34.4933,34.3613,34.4786,180400.0
2012-06-12 15:50:00,46.99,47.14,46.96,47.09,438400.0,34.4713,34.5814,34.4493,34.5447,438400.0
2012-06-13 09:30:00,46.9,46.9,46.45,46.62,107000.0,34.4053,34.4053,34.0752,34.1999,107000.0
2012-06-13 09:40:00,46.63,46.84,46.56,46.79,80400.0,34.2072,34.3613,34.1559,34.3246,80400.0
2012-06-13 09:50:00,46.77,46.77,46.6,46.66,115000.0,34.3099,34.3099,34.1852,34.2292,115000.0
2012-06-13 10:00:00,46.66,46.92,46.66,46.88,74000.0,34.2292,34.42,34.2292,34.3906,74000.0
2012-06-13 10:10:00,46.88,47.17,46.86,47.17,108200.0,34.3906,34.6034,34.3759,34.6034,108200.0
2012-06-13 10:20:00,47.19,47.22,47.09,47.12,70800.0,34.618,34.64,34.5447,34.5667,70800.0
2012-06-13 10:30:00,47.12,47.62,47.12,47.6,98000.0,34.5667,34.9335,34.5667,34.9188,98000.0
2012-06-13 10:40:00,47.6,47.6,47.2,47.26,135600.0,34.9188,34.9188,34.6254,34.6694,135600.0
2012-06-13 10:50:00,47.23,47.32,47.1,47.2,276400.0,34.6474,34.7134,34.552,34.6254,276400.0
2012-06-13 11:00:00,47.2,47.27,46.93,46.96,74400.0,34.6254,34.6767,34.4273,34.4493,74400.0
2012-06-13 11:10:00,46.96,47.13,46.89,47.1,128200.0,34.4493,34.574,34.398,34.552,128200.0
2012-06-13 11:20:00,47.11,47.26,47.11,47.23,99800.0,34.5593,34.6694,34.5593,34.6474,99800.0
2012-06-13 11:30:00,47.23,47.3,47.18,47.21,84000.0,34.6474,34.6987,34.6107,34.6327,84000.0
2012-06-13 11:40:00,47.21,47.29,47.16,47.26,101000.0,34.6327,34.6914,34.596,34.6694,101000.0
2012-06-13 11:50:00,47.27,47.3,47.11,47.13,72600.0,34.6767,34.6987,34.5593,34.574,72600.0
2012-06-13 12:00:00,47.12,47.13,47.02,47.08,116400.0,34.5667,34.574,34.4933,34.5373,116400.0
2012-06-13 12:10:00,47.07,47.17,46.97,47.16,81800.0,34.53,34.6034,34.4566,34.596,81800.0
2012-06-13 12:20:00,47.18,47.22,47.13,47.16,65000.0,34.6107,34.64,34.574,34.596,65000.0
2012-06-13 12:30:00,47.17,47.33,47.17,47.31,54200.0,34.6034,34.7207,34.6034,34.7061,54200.0
2012-06-13 12:40:00,47.32,47.48,47.31,47.31,71600.0,34.7134,34.8308,34.7061,34.7061,71600.0
2012-06-13 12:50:00,47.3,47.31,47.2,47.29,55400.0,34.6987,34.7061,34.6254,34.6914,55400.0
2012-06-13 13:00:00,47.29,47.42,47.28,47.41,62600.0,34.6914,34.7868,34.6841,34.7794,62600.0
2012-06-13 13:10:00,47.41,47.41,47.24,47.3,55400.0,34.7794,34.7794,34.6547,34.6987,55400.0
2012-06-13 13:20:00,47.28,47.32,47.17,47.31,65200.0,34.6841,34.7134,34.6034,34.7061,65200.0
2012-06-13 13:30:00,47.29,47.3,47.24,47.27,70200.0,34.6914,34.6987,34.6547,34.6767,70200.0
2012-06-13 13:40:00,47.29,47.29,47.05,47.09,73200.0,34.6914,34.6914,34.5153,34.5447,73200.0
2012-06-13 13:50:00,47.06,47.12,46.94,46.98,87400.0,34.5227,34.5667,34.4346,34.464,87400.0
2012-06-13 14:00:00,46.98,46.99,46.9,46.91,70400.0,34.464,34.4713,34.4053,34.4126,70400.0
2012-06-13 14:10:00,46.91,46.91,46.81,46.85,83600.0,34.4126,34.4126,34.3393,34.3686,83600.0
2012-06-13 14:20:00,46.85,46.9,46.79,46.83,92600.0,34.3686,34.4053,34.3246,34.3539,92600.0
2012-06-13 14:30:00,46.82,46.88,46.72,46.72,72400.0,34.3466,34.3906,34.2732,34.2732,72400.0
2012-06-13 14:40:00,46.73,46.76,46.52,46.62,103000.0,34.2806,34.3026,34.1265,34.1999,103000.0
2012-06-13 14:50:00,46.64,46.68,46.56,46.57,101800.0,34.2146,34.2439,34.1559,34.1632,101800.0
2012-06-13 15:00:00,46.57,46.6,46.4,46.43,146200.0,34.1632,34.1852,34.0385,34.0605,146200.0
2012-06-13 15:10:00,46.44,46.45,46.3,46.31,147800.0,34.0678,34.0752,33.9651,33.9725,147800.0
2012-06-13 15:20:00,46.31,46.33,46.09,46.2,287600.0,33.9725,33.9871,33.8111,33.8918,287600.0
2012-06-13 15:30:00,46.19,46.32,46.14,46.24,144800.0,33.8844,33.9798,33.8478,33.9211,144800.0
2012-06-13 15:40:00,46.26,46.26,46.01,46.03,207800.0,33.9358,33.9358,33.7524,33.7671,207800.0
2012-06-13 15:50:00,46.04,46.37,46.02,46.35,330200.0,33.7744,34.0165,33.7597,34.0018,330200.0
2012-06-14 09:30:00,46.45,46.45,46.11,46.33,137600.0,34.0752,34.0752,33.8258,33.9871,137600.0
2012-06-14 09:40:00,46.34,46.6,46.15,46.37,142800.0,33.9945,34.1852,33.8551,34.0165,142800.0
2012-06-14 09:50:00,46.41,46.78,46.41,46.76,126800.0,34.0458,34.3173,34.0458,34.3026,126800.0
2012-06-14 10:00:00,46.74,46.79,46.6,46.73,52800.0,34.2879,34.3246,34.1852,34.2806,52800.0
2012-06-14 10:10:00,46.7,46.81,46.67,46.77,100400.0,34.2586,34.3393,34.2366,34.3099,100400.0
2012-06-14 10:20:00,46.73,46.9,46.61,46.87,58400.0,34.2806,34.4053,34.1925,34.3833,58400.0
2012-06-14 10:30:00,46.89,47.19,46.86,47.08,139200.0,34.398,34.618,34.3759,34.5373,139200.0
2012-06-14 10:40:00,47.09,47.29,47.09,47.16,124800.0,34.5447,34.6914,34.5447,34.596,124800.0
2012-06-14 10:50:00,47.18,47.26,47.13,47.13,66800.0,34.6107,34.6694,34.574,34.574,66800.0
2012-06-14 11:00:00,47.14,47.24,47.02,47.22,73400.0,34.5814,34.6547,34.4933,34.64,73400.0
2012-06-14 11:10:00,47.23,47.38,47.18,47.32,123200.0,34.6474,34.7574,34.6107,34.7134,123200.0
2012-06-14 11:20:00,47.31,47.35,47.25,47.3,63600.0,34.7061,34.7354,34.662,34.6987,63600.0
2012-06-14 11:30:00,47.29,47.3,47.08,47.11,68400.0,34.6914,34.6987,34.5373,34.5593,68400.0
2012-06-14 11:40:00,47.11,47.11,46.95,47.0,79600.0,34.5593,34.5593,34.442,34.4786,79600.0
2012-06-14 11:50:00,46.99,47.08,46.98,47.0,43400.0,34.4713,34.5373,34.464,34.4786,43400.0
2012-06-14 12:00:00,47.02,47.04,46.98,47.01,45200.0,34.4933,34.508,34.464,34.486,45200.0
2012-06-14 12:10:00,47.02,47.16,47.02,47.14,81800.0,34.4933,34.596,34.4933,34.5814,81800.0
2012-06-14 12:20:00,47.13,47.14,47.06,47.1,60800.0,34.574,34.5814,34.5227,34.552,60800.0
2012-06-14 12:30:00,47.12,47.17,47.08,47.13,43800.0,34.5667,34.6034,34.5373,34.574,43800.0
2012-06-14 12:40:00,47.17,47.28,47.17,47.27,66600.0,34.6034,34.6841,34.6034,34.6767,66600.0
2012-06-14 12:50:00,47.27,47.31,47.24,47.26,49800.0,34.6767,34.7061,34.6547,34.6694,49800.0
2012-06-14 13:00:00,47.26,47.32,47.21,47.25,57400.0,34.6694,34.7134,34.6327,34.662,57400.0
2012-06-14 13:10:00,47.24,47.27,47.12,47.17,63000.0,34.6547,34.6767,34.5667,34.6034,63000.0
2012-06-14 13:20:00,47.16,47.16,47.04,47.07,83400.0,34.596,34.596,34.508,34.53,83400.0
2012-06-14 13:30:00,47.07,47.15,47.04,47.09,112000.0,34.53,34.5887,34.508,34.5447,112000.0
2012-06-14 13:40:00,47.1,47.1,46.96,47.0,66800.0,34.552,34.552,34.4493,34.4786,66800.0
2012-06-14 13:50:00,46.99,47.09,46.99,47.07,31400.0,34.4713,34.5447,34.4713,34.53,31400.0
2012-06-14 14:00:00,47.07,47.25,47.07,47.23,98400.0,34.53,34.662,34.53,34.6474,98400.0
2012-06-14 14:10:00,47.25,47.26,47.16,47.21,94600.0,34.662,34.6694,34.596,34.6327,94600.0
2012-06-14 14:20:00,47.2,47.23,46.97,47.01,109800.0,34.6254,34.6474,34.4566,34.486,109800.0
2012-06-14 14:30:00,46.99,47.04,46.87,47.01,121200.0,34.4713,34.508,34.3833,34.486,121200.0
2012-06-14 14:40:00,47.01,47.02,46.81,46.85,68400.0,34.486,34.4933,34.3393,34.3686,68400.0
2012-06-14 14:50:00,46.85,46.88,46.72,46.72,64000.0,34.3686,34.3906,34.2732,34.2732,64000.0
2012-06-14 15:00:00,46.73,47.48,46.72,47.24,184800.0,34.2806,34.8308,34.2732,34.6547,184800.0
2012-06-14 15:10:00,47.26,47.39,47.1,47.11,345200.0,34.6694,34.7647,34.552,34.5593,345200.0
2012-06-14 15:20:00,47.09,47.17,46.8,46.88,185200.0,34.5447,34.6034,34.3319,34.3906,185200.0
2012-06-14 15:30:00,46.87,47.26,46.84,47.21,167000.0,34.3833,34.6694,34.3613,34.6327,167000.0
2012-06-14 15:40:00,47.21,47.37,47.13,47.27,317800.0,34.6327,34.7501,34.574,34.6767,317800.0
2012-06-14 15:50:00,47.29,47.35,47.17,47.26,245200.0,34.6914,34.7354,34.6034,34.6694,245200.0
2012-06-15 09:30:00,47.45,47.54,47.05,47.06,635000.0,34.8088,34.8748,34.5153,34.5227,635000.0
2012-06-15 09:40:00,47.05,47.47,46.99,47.21,286200.0,34.5153,34.8234,34.4713,34.6327,286200.0
2012-06-15 09:50:00,47.24,47.47,47.21,47.4,180800.0,34.6547,34.8234,34.6327,34.7721,180800.0
2012-06-15 10:00:00,47.4,47.56,47.39,47.45,159000.0,34.7721,34.8895,34.7647,34.8088,159000.0
2012-06-15 10:10:00,47.48,47.48,47.31,47.35,106000.0,34.8308,34.8308,34.7061,34.7354,106000.0
2012-06-15 10:20:00,47.35,47.35,46.96,47.13,141200.0,34.7354,34.7354,34.4493,34.574,141200.0
2012-06-15 10:30:00,47.13,47.31,47.1,47.27,134800.0,34.574,34.7061,34.552,34.6767,134800.0
2012-06-15 10:40:00,47.3,47.35,47.25,47.33,102600.0,34.6987,34.7354,34.662,34.7207,102600.0
2012-06-15 10:50:00,47.33,47.4,47.24,47.38,79400.0,34.7207,34.7721,34.6547,34.7574,79400.0
2012-06-15 11:00:00,47.35,47.4,47.24,47.4,128800.0,34.7354,34.7721,34.6547,34.7721,128800.0
2012-06-15 11:10:00,47.42,47.69,47.32,47.68,208600.0,34.7868,34.9848,34.7134,34.9775,208600.0
2012-06-15 11:20:00,47.68,47.85,47.68,47.84,191600.0,34.9775,35.1022,34.9775,35.0949,191600.0
2012-06-15 11:30:00,47.83,47.99,47.83,47.83,171400.0,35.0875,35.2049,35.0875,35.0875,171400.0
2012-06-15 11:40:00,47.85,47.88,47.61,47.63,85000.0,35.1022,35.1242,34.9261,34.9408,85000.0
2012-06-15 11:50:00,47.65,47.8,47.64,47.73,77600.0,34.9555,35.0655,34.9481,35.0142,77600.0
2012-06-15 12:00:00,47.74,47.74,47.66,47.73,76200.0,35.0215,35.0215,34.9628,35.0142,76200.0
2012-06-15 12:10:00,47.74,47.84,47.72,47.74,40200.0,35.0215,35.0949,35.0068,35.0215,40200.0
2012-06-15 12:20:00,47.74,47.77,47.68,47.7,30000.0,35.0215,35.0435,34.9775,34.9922,30000.0
2012-06-15 12:30:00,47.71,47.71,47.49,47.49,65800.0,34.9995,34.9995,34.8381,34.8381,65800.0
2012-06-15 12:40:00,47.49,47.51,47.45,47.49,63400.0,34.8381,34.8528,34.8088,34.8381,63400.0
2012-06-15 12:50:00,47.49,47.51,47.45,47.51,36000.0,34.8381,34.8528,34.8088,34.8528,36000.0
2012-06-15 13:00:00,47.5,47.66,47.48,47.6,76000.0,34.8454,34.9628,34.8308,34.9188,76000.0
2012-06-15 13:10:00,47.6,47.67,47.58,47.62,22800.0,34.9188,34.9702,34.9041,34.9335,22800.0
2012-06-15 13:20:00,47.6,47.62,47.51,47.53,27400.0,34.9188,34.9335,34.8528,34.8675,27400.0
2012-06-15 13:30:00,47.54,47.63,47.53,47.59,38600.0,34.8748,34.9408,34.8675,34.9115,38600.0
2012-06-15 13:40:00,47.59,47.68,47.58,47.68,44400.0,34.9115,34.9775,34.9041,34.9775,44400.0
2012-06-15 13:50:00,47.69,47.75,47.66,47.69,30600.0,34.9848,35.0288,34.9628,34.9848,30600.0
2012-06-15 14:00:00,47.7,47.77,47.66,47.75,59600.0,34.9922,35.0435,34.9628,35.0288,59600.0
2012-06-15 14:10:00,47.76,47.8,47.72,47.78,90600.0,35.0362,35.0655,35.0068,35.0508,90600.0
2012-06-15 14:20:00,47.78,47.81,47.69,47.77,61400.0,35.0508,35.0729,34.9848,35.0435,61400.0
2012-06-15 14:30:00,47.77,47.79,47.69,47.76,92600.0,35.0435,35.0582,34.9848,35.0362,92600.0
2012-06-15 14:40:00,47.77,47.84,47.7,47.77,44400.0,35.0435,35.0949,34.9922,35.0435,44400.0
2012-06-15 14:50:00,47.77,47.79,47.65,47.65,52000.0,35.0435,35.0582,34.9555,34.9555,52000.0
2012-06-15 15:00:00,47.65,47.74,47.63,47.68,72200.0,34.9555,35.0215,34.9408,34.9775,72200.0
2012-06-15 15:10:00,47.66,47.84,47.63,47.84,121800.0,34.9628,35.0949,34.9408,35.0949,121800.0
2012-06-15 15:20:00,47.83,47.93,47.83,47.92,234800.0,35.0875,35.1609,35.0875,35.1536,234800.0
2012-06-15 15:30:00,47.93,48.04,47.88,48.02,204400.0,35.1609,35.2416,35.1242,35.2269,204400.0
2012-06-15 15:40:00,48.02,48.39,48.01,48.38,457000.0,35.2269,35.4983,35.2196,35.491,457000.0
2012-06-15 15:50:00,48.38,48.38,48.27,48.3,549000.0,35.491,35.491,35.4103,35.4323,549000.0
2012-06-18 09:30:00,48.02,48.09,47.38,47.55,370000.0,35.2269,35.2783,34.7574,34.8821,370000.0
2012-06-18 09:40:00,47.57,47.72,47.41,47.6,166200.0,34.8968,35.0068,34.7794,34.9188,166200.0
2012-06-18 09:50:00,47.58,47.71,47.45,47.71,129000.0,34.9041,34.9995,34.8088,34.9995,129000.0
2012-06-18 10:00:00,47.73,47.74,47.47,47.62,112800.0,35.0142,35.0215,34.8234,34.9335,112800.0
2012-06-18 10:10:00,47.59,47.85,47.49,47.84,138600.0,34.9115,35.1022,34.8381,35.0949,138600.0
2012-06-18 10:20:00,47.83,47.84,47.68,47.8,123600.0,35.0875,35.0949,34.9775,35.0655,123600.0
2012-06-18 10:30:00,47.76,47.79,47.4,47.55,168200.0,35.0362,35.0582,34.7721,34.8821,168200.0
2012-06-18 10:40:00,47.53,47.7,47.5,47.6,133400.0,34.8675,34.9922,34.8454,34.9188,133400.0
2012-06-18 10:50:00,47.63,47.76,47.54,47.57,117000.0,34.9408,35.0362,34.8748,34.8968,117000.0
2012-06-18 11:00:00,47.59,47.59,47.22,47.3,182000.0,34.9115,34.9115,34.64,34.6987,182000.0
2012-06-18 11:10:00,47.33,47.42,47.22,47.24,87000.0,34.7207,34.7868,34.64,34.6547,87000.0
2012-06-18 11:20:00,47.27,47.55,47.18,47.5,82600.0,34.6767,34.8821,34.6107,34.8454,82600.0
2012-06-18 11:30:00,47.51,47.52,47.38,47.45,93200.0,34.8528,34.8601,34.7574,34.8088,93200.0
2012-06-18 11:40:00,47.43,47.56,47.39,47.46,98200.0,34.7941,34.8895,34.7647,34.8161,98200.0
2012-06-18 11:50:00,47.49,47.63,47.37,47.48,110400.0,34.8381,34.9408,34.7501,34.8308,110400.0
2012-06-18 12:00:00,47.48,47.54,47.38,47.44,47200.0,34.8308,34.8748,34.7574,34.8014,47200.0
2012-06-18 12:10:00,47.44,47.66,47.39,47.65,51200.0,34.8014,34.9628,34.7647,34.9555,51200.0
2012-06-18 12:20:00,47.65,47.67,47.58,47.62,55000.0,34.9555,34.9702,34.9041,34.9335,55000.0
2012-06-18 12:30:00,47.65,47.7,47.54,47.54,24800.0,34.9555,34.9922,34.8748,34.8748,24800.0
2012-06-18 12:40:00,47.54,47.66,47.53,47.66,35000.0,34.8748,34.9628,34.8675,34.9628,35000.0
2012-06-18 12:50:00,47.67,47.83,47.57,47.62,116000.0,34.9702,35.0875,34.8968,34.9335,116000.0
2012-06-18 13:00:00,47.62,47.67,47.57,47.67,68600.0,34.9335,34.9702,34.8968,34.9702,68600.0
2012-06-18 13:10:00,47.67,47.7,47.58,47.59,84800.0,34.9702,34.9922,34.9041,34.9115,84800.0
2012-06-18 13:20:00,47.59,47.63,47.54,47.61,48000.0,34.9115,34.9408,34.8748,34.9261,48000.0
2012-06-18 13:30:00,47.6,47.61,47.52,47.59,51800.0,34.9188,34.9261,34.8601,34.9115,51800.0
2012-06-18 13:40:00,47.6,47.67,47.54,47.54,27600.0,34.9188,34.9702,34.8748,34.8748,27600.0
2012-06-18 13:50:00,47.54,47.54,47.45,47.51,47400.0,34.8748,34.8748,34.8088,34.8528,47400.0
2012-06-18 14:00:00,47.49,47.53,47.42,47.45,87800.0,34.8381,34.8675,34.7868,34.8088,87800.0
2012-06-18 14:10:00,47.45,47.66,47.45,47.66,98800.0,34.8088,34.9628,34.8088,34.9628,98800.0
2012-06-18 14:20:00,47.66,47.69,47.6,47.6,63800.0,34.9628,34.9848,34.9188,34.9188,63800.0
2012-06-18 14:30:00,47.61,47.7,47.6,47.68,62400.0,34.9261,34.9922,34.9188,34.9775,62400.0
2012-06-18 14:40:00,47.68,47.68,47.49,47.49,93600.0,34.9775,34.9775,34.8381,34.8381,93600.0
2012-06-18 14:50:00,47.49,47.51,47.31,47.31,145600.0,34.8381,34.8528,34.7061,34.7061,145600.0
2012-06-18 15:00:00,47.3,47.44,47.25,47.42,139000.0,34.6987,34.8014,34.662,34.7868,139000.0
2012-06-18 15:10:00,47.42,47.43,47.26,47.32,138600.0,34.7868,34.7941,34.6694,34.7134,138600.0
2012-06-18 15:20:00,47.33,47.41,47.25,47.38,113000.0,34.7207,34.7794,34.662,34.7574,113000.0
2012-06-18 15:30:00,47.37,47.44,47.27,47.33,151600.0,34.7501,34.8014,34.6767,34.7207,151600.0
2012-06-18 15:40:00,47.34,47.42,47.29,47.34,190200.0,34.7281,34.7868,34.6914,34.7281,190200.0
2012-06-18 15:50:00,47.34,47.38,47.27,47.35,241600.0,34.7281,34.7574,34.6767,34.7354,241600.0
2012-06-19 09:30:00,47.85,47.88,47.61,47.67,206800.0,35.1022,35.1242,34.9261,34.9702,206800.0
2012-06-19 09:40:00,47.66,47.67,47.29,47.65,167000.0,34.9628,34.9702,34.6914,34.9555,167000.0
2012-06-19 09:50:00,47.69,47.99,47.6,47.95,100600.0,34.9848,35.2049,34.9188,35.1756,100600.0
2012-06-19 10:00:00,47.94,48.03,47.9,47.99,118000.0,35.1682,35.2342,35.1389,35.2049,118000.0
2012-06-19 10:10:00,47.99,48.1,47.98,48.1,67000.0,35.2049,35.2856,35.1976,35.2856,67000.0
2012-06-19 10:20:00,48.1,48.16,47.93,47.96,86600.0,35.2856,35.3296,35.1609,35.1829,86600.0
2012-06-19 10:30:00,47.95,47.97,47.76,47.78,59200.0,35.1756,35.1902,35.0362,35.0508,59200.0
2012-06-19 10:40:00,47.77,47.82,47.69,47.79,51000.0,35.0435,35.0802,34.9848,35.0582,51000.0
2012-06-19 10:50:00,47.82,47.88,47.8,47.83,54400.0,35.0802,35.1242,35.0655,35.0875,54400.0
2012-06-19 11:00:00,47.84,47.92,47.81,47.9,40600.0,35.0949,35.1536,35.0729,35.1389,40600.0
2012-06-19 11:10:00,47.91,47.96,47.73,47.73,39000.0,35.1462,35.1829,35.0142,35.0142,39000.0
2012-06-19 11:20:00,47.76,47.81,47.7,47.71,56000.0,35.0362,35.0729,34.9922,34.9995,56000.0
2012-06-19 11:30:00,47.71,47.79,47.67,47.74,77400.0,34.9995,35.0582,34.9702,35.0215,77400.0
2012-06-19 11:40:00,47.76,47.8,47.72,47.75,73000.0,35.0362,35.0655,35.0068,35.0288,73000.0
2012-06-19 11:50:00,47.73,47.8,47.7,47.73,81200.0,35.0142,35.0655,34.9922,35.0142,81200.0
2012-06-19 12:00:00,47.73,47.75,47.68,47.72,166800.0,35.0142,35.0288,34.9775,35.0068,166800.0
2012-06-19 12:10:00,47.71,47.72,47.58,47.59,91400.0,34.9995,35.0068,34.9041,34.9115,91400.0
2012-06-19 12:20:00,47.58,47.66,47.52,47.63,83400.0,34.9041,34.9628,34.8601,34.9408,83400.0
2012-06-19 12:30:00,47.63,47.71,47.62,47.65,55200.0,34.9408,34.9995,34.9335,34.9555,55200.0
2012-06-19 12:40:00,47.65,47.75,47.65,47.69,62200.0,34.9555,35.0288,34.9555,34.9848,62200.0
2012-06-19 12:50:00,47.71,47.77,47.71,47.75,75000.0,34.9995,35.0435,34.9995,35.0288,75000.0
2012-06-19 13:00:00,47.74,47.82,47.72,47.78,68600.0,35.0215,35.0802,35.0068,35.0508,68600.0
2012-06-19 13:10:00,47.79,47.88,47.77,47.8,120400.0,35.0582,35.1242,35.0435,35.0655,120400.0
2012-06-19 13:20:00,47.8,47.94,47.77,47.94,137800.0,35.0655,35.1682,35.0435,35.1682,137800.0
2012-06-19 13:30:00,47.95,48.02,47.85,47.98,173400.0,35.1756,35.2269,35.1022,35.1976,173400.0
2012-06-19 13:40:00,47.99,47.99,47.73,47.77,191800.0,35.2049,35.2049,35.0142,35.0435,191800.0
2012-06-19 13:50:00,47.77,47.84,47.72,47.8,122000.0,35.0435,35.0949,35.0068,35.0655,122000.0
2012-06-19 14:00:00,47.81,47.95,47.76,47.92,134800.0,35.0729,35.1756,35.0362,35.1536,134800.0
2012-06-19 14:10:00,47.92,47.99,47.88,47.99,88000.0,35.1536,35.2049,35.1242,35.2049,88000.0
2012-06-19 14:20:00,47.99,48.03,47.97,48.01,62200.0,35.2049,35.2342,35.1902,35.2196,62200.0
2012-06-19 14:30:00,48.01,48.01,47.86,47.95,154600.0,35.2196,35.2196,35.1095,35.1756,154600.0
2012-06-19 14:40:00,47.94,48.01,47.87,47.91,154600.0,35.1682,35.2196,35.1169,35.1462,154600.0
2012-06-19 14:50:00,47.91,47.97,47.87,47.97,62200.0,35.1462,35.1902,35.1169,35.1902,62200.0
2012-06-19 15:00:00,47.99,48.1,47.93,48.1,99600.0,35.2049,35.2856,35.1609,35.2856,99600.0
2012-06-19 15:10:00,48.1,48.14,48.04,48.08,140000.0,35.2856,35.3149,35.2416,35.2709,140000.0
2012-06-19 15:20:00,48.09,48.13,48.0,48.02,113000.0,35.2783,35.3076,35.2122,35.2269,113000.0
2012-06-19 15:30:00,48.03,48.08,47.98,48.02,123800.0,35.2342,35.2709,35.1976,35.2269,123800.0
2012-06-19 15:40:00,47.99,48.08,47.95,47.95,149400.0,35.2049,35.2709,35.1756,35.1756,149400.0
2012-06-19 15:50:00,47.96,48.01,47.93,47.98,254800.0,35.1829,35.2196,35.1609,35.1976,254800.0
2012-06-20 09:30:00,48.07,48.38,47.94,48.21,230200.0,35.2636,35.491,35.1682,35.3663,230200.0
2012-06-20 09:40:00,48.21,48.24,48.04,48.04,69600.0,35.3663,35.3883,35.2416,35.2416,69600.0
2012-06-20 09:50:00,48.02,48.28,48.02,48.24,48800.0,35.2269,35.4176,35.2269,35.3883,48800.0
2012-06-20 10:00:00,48.27,48.29,48.03,48.15,61000.0,35.4103,35.425,35.2342,35.3223,61000.0
2012-06-20 10:10:00,48.15,48.24,48.15,48.17,65200.0,35.3223,35.3883,35.3223,35.3369,65200.0
2012-06-20 10:20:00,48.14,48.22,48.1,48.16,42000.0,35.3149,35.3736,35.2856,35.3296,42000.0
2012-06-20 10:30:00,48.16,48.16,47.81,47.84,63600.0,35.3296,35.3296,35.0729,35.0949,63600.0
2012-06-20 10:40:00,47.81,47.88,47.74,47.83,56200.0,35.0729,35.1242,35.0215,35.0875,56200.0
2012-06-20 10:50:00,47.82,47.82,47.55,47.55,43600.0,35.0802,35.0802,34.8821,34.8821,43600.0
2012-06-20 11:00:00,47.55,47.67,47.54,47.61,46000.0,34.8821,34.9702,34.8748,34.9261,46000.0
2012-06-20 11:10:00,47.6,47.75,47.57,47.63,145000.0,34.9188,35.0288,34.8968,34.9408,145000.0
2012-06-20 11:20:00,47.62,47.67,47.58,47.59,95200.0,34.9335,34.9702,34.9041,34.9115,95200.0
2012-06-20 11:30:00,47.61,47.67,47.48,47.48,134400.0,34.9261,34.9702,34.8308,34.8308,134400.0
2012-06-20 11:40:00,47.5,47.54,47.4,47.42,67400.0,34.8454,34.8748,34.7721,34.7868,67400.0
2012-06-20 11:50:00,47.43,47.43,47.31,47.32,73400.0,34.7941,34.7941,34.7061,34.7134,73400.0
2012-06-20 12:00:00,47.31,47.38,47.18,47.18,126800.0,34.7061,34.7574,34.6107,34.6107,126800.0
2012-06-20 12:10:00,47.18,47.34,47.12,47.34,122000.0,34.6107,34.7281,34.5667,34.7281,122000.0
2012-06-20 12:20:00,47.33,47.37,47.15,47.35,72000.0,34.7207,34.7501,34.5887,34.7354,72000.0
2012-06-20 12:30:00,47.36,47.36,46.79,46.8,230400.0,34.7427,34.7427,34.3246,34.3319,230400.0
2012-06-20 12:40:00,46.8,47.41,46.8,47.3,112800.0,34.3319,34.7794,34.3319,34.6987,112800.0
2012-06-20 12:50:00,47.28,47.43,47.21,47.38,111200.0,34.6841,34.7941,34.6327,34.7574,111200.0
2012-06-20 13:00:00,47.38,47.79,47.38,47.73,199200.0,34.7574,35.0582,34.7574,35.0142,199200.0
2012-06-20 13:10:00,47.73,47.74,47.31,47.31,91400.0,35.0142,35.0215,34.7061,34.7061,91400.0
2012-06-20 13:20:00,47.31,47.43,47.24,47.24,52000.0,34.7061,34.7941,34.6547,34.6547,52000.0
2012-06-20 13:30:00,47.27,47.3,46.9,46.9,75000.0,34.6767,34.6987,34.4053,34.4053,75000.0
2012-06-20 13:40:00,46.9,47.1,46.88,47.09,113800.0,34.4053,34.552,34.3906,34.5447,113800.0
2012-06-20 13:50:00,47.1,47.1,46.94,46.98,117200.0,34.552,34.552,34.4346,34.464,117200.0
2012-06-20 14:00:00,46.98,47.07,46.91,47.05,197200.0,34.464,34.53,34.4126,34.5153,197200.0
2012-06-20 14:10:00,47.05,47.2,46.85,46.85,145800.0,34.5153,34.6254,34.3686,34.3686,145800.0
2012-06-20 14:20:00,46.85,46.96,46.75,46.8,132000.0,34.3686,34.4493,34.2953,34.3319,132000.0
2012-06-20 14:30:00,46.77,46.92,46.75,46.82,106400.0,34.3099,34.42,34.2953,34.3466,106400.0
2012-06-20 14:40:00,46.81,46.82,46.49,46.54,244200.0,34.3393,34.3466,34.1045,34.1412,244200.0
2012-06-20 14:50:00,46.52,46.62,46.47,46.56,187400.0,34.1265,34.1999,34.0898,34.1559,187400.0
2012-06-20 15:00:00,46.58,46.58,46.33,46.37,176400.0,34.1705,34.1705,33.9871,34.0165,176400.0
2012-06-20 15:10:00,46.35,46.51,46.24,46.24,188000.0,34.0018,34.1192,33.9211,33.9211,188000.0
2012-06-20 15:20:00,46.24,46.31,46.09,46.17,457000.0,33.9211,33.9725,33.8111,33.8698,457000.0
2012-06-20 15:30:00,46.18,46.37,46.07,46.24,465000.0,33.8771,34.0165,33.7964,33.9211,465000.0
2012-06-20 15:40:00,46.24,46.49,46.23,46.35,321600.0,33.9211,34.1045,33.9138,34.0018,321600.0
2012-06-20 15:50:00,46.35,46.48,46.28,46.48,579400.0,34.0018,34.0972,33.9505,34.0972,579400.0
2012-06-21 09:30:00,46.43,46.63,45.95,45.95,228000.0,34.0605,34.2072,33.7084,33.7084,228000.0
2012-06-21 09:40:00,45.95,46.1,45.72,45.8,218400.0,33.7084,33.8184,33.5397,33.5983,218400.0
2012-06-21 09:50:00,45.8,45.96,45.65,45.66,149800.0,33.5983,33.7157,33.4883,33.4956,149800.0
2012-06-21 10:00:00,45.66,45.66,45.3,45.35,203600.0,33.4956,33.4956,33.2315,33.2682,203600.0
2012-06-21 10:10:00,45.37,45.37,45.14,45.21,186400.0,33.2829,33.2829,33.1142,33.1655,186400.0
2012-06-21 10:20:00,45.21,45.35,45.05,45.2,204400.0,33.1655,33.2682,33.0482,33.1582,204400.0
2012-06-21 10:30:00,45.2,45.39,45.18,45.23,179000.0,33.1582,33.2976,33.1435,33.1802,179000.0
2012-06-21 10:40:00,45.23,45.34,45.16,45.22,187800.0,33.1802,33.2609,33.1288,33.1729,187800.0
2012-06-21 10:50:00,45.22,45.29,45.04,45.05,157600.0,33.1729,33.2242,33.0408,33.0482,157600.0
2012-06-21 11:00:00,45.05,45.06,44.56,44.56,494200.0,33.0482,33.0555,32.6887,32.6887,494200.0
2012-06-21 11:10:00,44.57,44.59,44.25,44.31,474000.0,32.696,32.7107,32.4613,32.5053,474000.0
2012-06-21 11:20:00,44.31,44.45,44.23,44.24,285600.0,32.5053,32.608,32.4466,32.4539,285600.0
2012-06-21 11:30:00,44.24,44.28,43.82,43.91,516000.0,32.4539,32.4833,32.1458,32.2119,516000.0
2012-06-21 11:40:00,43.92,44.16,43.76,43.98,390200.0,32.2192,32.3953,32.1018,32.2632,390200.0
2012-06-21 11:50:00,43.98,44.0,43.65,43.81,832200.0,32.2632,32.2779,32.0211,32.1385,832200.0
2012-06-21 12:00:00,43.82,43.95,43.75,43.82,206600.0,32.1458,32.2412,32.0945,32.1458,206600.0
2012-06-21 12:10:00,43.83,43.84,43.71,43.77,337600.0,32.1532,32.1605,32.0651,32.1092,337600.0
2012-06-21 12:20:00,43.78,43.83,43.67,43.74,319800.0,32.1165,32.1532,32.0358,32.0872,319800.0
2012-06-21 12:30:00,43.74,44.06,43.71,44.02,238800.0,32.0872,32.3219,32.0651,32.2926,238800.0
2012-06-21 12:40:00,44.02,44.04,43.83,43.95,267600.0,32.2926,32.3072,32.1532,32.2412,267600.0
2012-06-21 12:50:00,43.95,43.96,43.82,43.87,184800.0,32.2412,32.2485,32.1458,32.1825,184800.0
2012-06-21 13:00:00,43.87,44.1,43.85,44.04,206400.0,32.1825,32.3512,32.1678,32.3072,206400.0
2012-06-21 13:10:00,44.04,44.05,43.73,43.74,344200.0,32.3072,32.3146,32.0798,32.0872,344200.0
2012-06-21 13:20:00,43.73,43.88,43.73,43.77,161600.0,32.0798,32.1899,32.0798,32.1092,161600.0
2012-06-21 13:30:00,43.77,43.93,43.72,43.8,189400.0,32.1092,32.2265,32.0725,32.1312,189400.0
2012-06-21 13:40:00,43.81,43.85,43.72,43.76,197200.0,32.1385,32.1678,32.0725,32.1018,197200.0
2012-06-21 13:50:00,43.76,43.9,43.73,43.79,175400.0,32.1018,32.2045,32.0798,32.1238,175400.0
2012-06-21 14:00:00,43.79,43.79,43.58,43.58,343800.0,32.1238,32.1238,31.9698,31.9698,343800.0
2012-06-21 14:10:00,43.58,43.59,43.48,43.51,297600.0,31.9698,31.9771,31.8964,31.9184,297600.0
2012-06-21 14:20:00,43.5,43.72,43.46,43.71,210800.0,31.9111,32.0725,31.8817,32.0651,210800.0
2012-06-21 14:30:00,43.71,43.72,43.52,43.55,256400.0,32.0651,32.0725,31.9258,31.9478,256400.0
2012-06-21 14:40:00,43.54,43.68,43.54,43.67,268000.0,31.9404,32.0431,31.9404,32.0358,268000.0
2012-06-21 14:50:00,43.68,43.71,43.58,43.62,196200.0,32.0431,32.0651,31.9698,31.9991,196200.0
2012-06-21 15:00:00,43.62,43.68,43.56,43.59,241000.0,31.9991,32.0431,31.9551,31.9771,241000.0
2012-06-21 15:10:00,43.59,43.6,43.38,43.4,303800.0,31.9771,31.9844,31.8231,31.8377,303800.0
2012-06-21 15:20:00,43.39,43.47,43.27,43.4,343400.0,31.8304,31.8891,31.7424,31.8377,343400.0
2012-06-21 15:30:00,43.4,43.48,43.26,43.43,323000.0,31.8377,31.8964,31.735,31.8597,323000.0
2012-06-21 15:40:00,43.43,43.47,43.25,43.28,441000.0,31.8597,31.8891,31.7277,31.7497,441000.0
2012-06-21 15:50:00,43.29,43.32,43.17,43.23,683800.0,31.757,31.779,31.669,31.713,683800.0
2012-06-22 09:30:00,43.85,43.87,43.2,43.21,378000.0,32.1678,32.1825,31.691,31.6983,378000.0
2012-06-22 09:40:00,43.22,43.41,43.04,43.27,225400.0,31.7057,31.8451,31.5736,31.7424,225400.0
2012-06-22 09:50:00,43.27,43.47,43.22,43.33,220000.0,31.7424,31.8891,31.7057,31.7864,220000.0
2012-06-22 10:00:00,43.33,43.69,43.33,43.43,241000.0,31.7864,32.0505,31.7864,31.8597,241000.0
2012-06-22 10:10:00,43.41,43.44,43.23,43.23,108600.0,31.8451,31.8671,31.713,31.713,108600.0
2012-06-22 10:20:00,43.26,43.37,43.23,43.28,122800.0,31.735,31.8157,31.713,31.7497,122800.0
2012-06-22 10:30:00,43.26,43.42,43.19,43.2,153200.0,31.735,31.8524,31.6837,31.691,153200.0
2012-06-22 10:40:00,43.19,43.2,42.94,42.95,231000.0,31.6837,31.691,31.5003,31.5076,231000.0
2012-06-22 10:50:00,42.94,43.12,42.94,42.99,187200.0,31.5003,31.6323,31.5003,31.537,187200.0
2012-06-22 11:00:00,42.99,43.16,42.98,43.13,172600.0,31.537,31.6617,31.5296,31.6397,172600.0
2012-06-22 11:10:00,43.13,43.28,43.1,43.25,222000.0,31.6397,31.7497,31.6177,31.7277,222000.0
2012-06-22 11:20:00,43.25,43.3,43.18,43.19,129400.0,31.7277,31.7644,31.6763,31.6837,129400.0
2012-06-22 11:30:00,43.18,43.29,43.16,43.27,257400.0,31.6763,31.757,31.6617,31.7424,257400.0
2012-06-22 11:40:00,43.27,43.42,43.26,43.37,209200.0,31.7424,31.8524,31.735,31.8157,209200.0
2012-06-22 11:50:00,43.37,43.38,43.24,43.35,100800.0,31.8157,31.8231,31.7204,31.8011,100800.0
2012-06-22 12:00:00,43.35,43.49,43.31,43.4,126400.0,31.8011,31.9038,31.7717,31.8377,126400.0
2012-06-22 12:10:00,43.4,43.4,43.23,43.33,83800.0,31.8377,31.8377,31.713,31.7864,83800.0
2012-06-22 12:20:00,43.33,43.51,43.23,43.49,88200.0,31.7864,31.9184,31.713,31.9038,88200.0
2012-06-22 12:30:00,43.49,43.57,43.41,43.41,93600.0,31.9038,31.9624,31.8451,31.8451,93600.0
2012-06-22 12:40:00,43.41,43.56,43.38,43.52,95000.0,31.8451,31.9551,31.8231,31.9258,95000.0
2012-06-22 12:50:00,43.52,43.55,43.47,43.49,74000.0,31.9258,31.9478,31.8891,31.9038,74000.0
2012-06-22 13:00:00,43.48,43.53,43.4,43.47,92800.0,31.8964,31.9331,31.8377,31.8891,92800.0
2012-06-22 13:10:00,43.48,43.63,43.48,43.63,75000.0,31.8964,32.0065,31.8964,32.0065,75000.0
2012-06-22 13:20:00,43.63,43.75,43.56,43.72,107200.0,32.0065,32.0945,31.9551,32.0725,107200.0
2012-06-22 13:30:00,43.71,43.88,43.7,43.81,132600.0,32.0651,32.1899,32.0578,32.1385,132600.0
2012-06-22 13:40:00,43.82,43.88,43.79,43.85,121000.0,32.1458,32.1899,32.1238,32.1678,121000.0
2012-06-22 13:50:00,43.85,43.85,43.72,43.79,58800.0,32.1678,32.1678,32.0725,32.1238,58800.0
2012-06-22 14:00:00,43.8,43.87,43.79,43.8,86000.0,32.1312,32.1825,32.1238,32.1312,86000.0
2012-06-22 14:10:00,43.78,43.83,43.66,43.67,95400.0,32.1165,32.1532,32.0285,32.0358,95400.0
2012-06-22 14:20:00,43.67,43.74,43.6,43.74,81200.0,32.0358,32.0872,31.9844,32.0872,81200.0
2012-06-22 14:30:00,43.74,43.82,43.73,43.81,81000.0,32.0872,32.1458,32.0798,32.1385,81000.0
2012-06-22 14:40:00,43.81,43.94,43.81,43.94,110600.0,32.1385,32.2339,32.1385,32.2339,110600.0
2012-06-22 14:50:00,43.93,43.97,43.82,43.85,164000.0,32.2265,32.2559,32.1458,32.1678,164000.0
2012-06-22 15:00:00,43.85,43.98,43.83,43.87,249800.0,32.1678,32.2632,32.1532,32.1825,249800.0
2012-06-22 15:10:00,43.87,43.99,43.82,43.87,142200.0,32.1825,32.2705,32.1458,32.1825,142200.0
2012-06-22 15:20:00,43.87,43.88,43.77,43.77,127000.0,32.1825,32.1899,32.1092,32.1092,127000.0
2012-06-22 15:30:00,43.77,43.89,43.73,43.74,159200.0,32.1092,32.1972,32.0798,32.0872,159200.0
2012-06-22 15:40:00,43.74,43.91,43.73,43.87,242400.0,32.0872,32.2119,32.0798,32.1825,242400.0
2012-06-22 15:50:00,43.87,43.93,43.77,43.81,437800.0,32.1825,32.2265,32.1092,32.1385,437800.0
2012-06-25 09:30:00,42.85,42.94,42.34,42.42,247600.0,31.4343,31.5003,31.0601,31.1188,247600.0
2012-06-25 09:40:00,42.4,42.45,42.18,42.27,226200.0,31.1041,31.1408,30.9428,31.0088,226200.0
2012-06-25 09:50:00,42.27,42.34,42.15,42.34,155000.0,31.0088,31.0601,30.9207,31.0601,155000.0
2012-06-25 10:00:00,42.35,42.52,42.22,42.23,170400.0,31.0675,31.1922,30.9721,30.9794,170400.0
2012-06-25 10:10:00,42.22,42.26,42.1,42.11,149200.0,30.9721,31.0014,30.8841,30.8914,149200.0
2012-06-25 10:20:00,42.11,42.29,42.08,42.08,157600.0,30.8914,31.0234,30.8694,30.8694,157600.0
2012-06-25 10:30:00,42.07,42.29,42.04,42.15,289000.0,30.8621,31.0234,30.8401,30.9207,289000.0
2012-06-25 10:40:00,42.15,42.16,41.98,42.03,147200.0,30.9207,30.9281,30.796,30.8327,147200.0
2012-06-25 10:50:00,42.03,42.1,41.96,41.97,134400.0,30.8327,30.8841,30.7814,30.7887,134400.0
2012-06-25 11:00:00,41.98,42.04,41.93,42.0,148200.0,30.796,30.8401,30.7594,30.8107,148200.0
2012-06-25 11:10:00,41.99,42.01,41.83,41.96,298000.0,30.8034,30.818,30.686,30.7814,298000.0
2012-06-25 11:20:00,41.97,42.1,41.95,42.0,189800.0,30.7887,30.8841,30.774,30.8107,189800.0
2012-06-25 11:30:00,42.0,42.05,41.91,41.94,113000.0,30.8107,30.8474,30.7447,30.7667,113000.0
2012-06-25 11:40:00,41.93,42.02,41.9,41.93,109600.0,30.7594,30.8254,30.7373,30.7594,109600.0
2012-06-25 11:50:00,41.93,42.0,41.91,41.95,96000.0,30.7594,30.8107,30.7447,30.774,96000.0
2012-06-25 12:00:00,41.93,42.02,41.9,41.99,147600.0,30.7594,30.8254,30.7373,30.8034,147600.0
2012-06-25 12:10:00,41.99,42.04,41.9,42.04,149200.0,30.8034,30.8401,30.7373,30.8401,149200.0
2012-06-25 12:20:00,42.03,42.04,41.93,41.94,100000.0,30.8327,30.8401,30.7594,30.7667,100000.0
2012-06-25 12:30:00,41.95,42.02,41.93,41.98,53800.0,30.774,30.8254,30.7594,30.796,53800.0
2012-06-25 12:40:00,41.98,42.02,41.94,41.94,87400.0,30.796,30.8254,30.7667,30.7667,87400.0
2012-06-25 12:50:00,41.94,41.97,41.87,41.89,55800.0,30.7667,30.7887,30.7153,30.73,55800.0
2012-06-25 13:00:00,41.88,41.99,41.85,41.96,59200.0,30.7227,30.8034,30.7007,30.7814,59200.0
2012-06-25 13:10:00,41.96,41.99,41.92,41.98,112400.0,30.7814,30.8034,30.752,30.796,112400.0
2012-06-25 13:20:00,41.98,42.01,41.92,41.97,163000.0,30.796,30.818,30.752,30.7887,163000.0
2012-06-25 13:30:00,41.97,42.16,41.93,42.13,198800.0,30.7887,30.9281,30.7594,30.9061,198800.0
2012-06-25 13:40:00,42.13,42.13,41.98,41.99,65600.0,30.9061,30.9061,30.796,30.8034,65600.0
2012-06-25 13:50:00,41.99,42.14,41.99,42.11,101000.0,30.8034,30.9134,30.8034,30.8914,101000.0
2012-06-25 14:00:00,42.12,42.27,42.1,42.23,101800.0,30.8987,31.0088,30.8841,30.9794,101800.0
2012-06-25 14:10:00,42.23,42.44,42.22,42.43,164800.0,30.9794,31.1335,30.9721,31.1262,164800.0
2012-06-25 14:20:00,42.43,42.45,42.29,42.32,146000.0,31.1262,31.1408,31.0234,31.0455,146000.0
2012-06-25 14:30:00,42.33,42.35,42.22,42.35,97000.0,31.0528,31.0675,30.9721,31.0675,97000.0
2012-06-25 14:40:00,42.34,42.34,42.21,42.22,77800.0,31.0601,31.0601,30.9648,30.9721,77800.0
2012-06-25 14:50:00,42.23,42.38,42.23,42.35,109400.0,30.9794,31.0895,30.9794,31.0675,109400.0
2012-06-25 15:00:00,42.35,42.49,42.33,42.46,112400.0,31.0675,31.1702,31.0528,31.1482,112400.0
2012-06-25 15:10:00,42.47,42.56,42.44,42.52,148200.0,31.1555,31.2215,31.1335,31.1922,148200.0
2012-06-25 15:20:00,42.52,42.59,42.5,42.55,124600.0,31.1922,31.2435,31.1775,31.2142,124600.0
2012-06-25 15:30:00,42.55,42.55,42.42,42.54,270200.0,31.2142,31.2142,31.1188,31.2068,270200.0
2012-06-25 15:40:00,42.52,42.57,42.48,42.52,156400.0,31.1922,31.2289,31.1628,31.1922,156400.0
2012-06-25 15:50:00,42.52,42.56,42.42,42.46,369200.0,31.1922,31.2215,31.1188,31.1482,369200.0
2012-06-26 09:30:00,42.46,42.78,42.38,42.45,254800.0,31.1482,31.3829,31.0895,31.1408,254800.0
2012-06-26 09:40:00,42.51,42.56,42.22,42.25,130000.0,31.1848,31.2215,30.9721,30.9941,130000.0
2012-06-26 09:50:00,42.24,42.24,41.99,42.05,183800.0,30.9868,30.9868,30.8034,30.8474,183800.0
2012-06-26 10:00:00,42.04,42.27,41.87,42.24,217800.0,30.8401,31.0088,30.7153,30.9868,217800.0
2012-06-26 10:10:00,42.25,42.26,41.88,41.93,142200.0,30.9941,31.0014,30.7227,30.7594,142200.0
2012-06-26 10:20:00,41.92,42.16,41.87,41.98,86400.0,30.752,30.9281,30.7153,30.796,86400.0
2012-06-26 10:30:00,41.97,42.02,41.82,41.9,144600.0,30.7887,30.8254,30.6787,30.7373,144600.0
2012-06-26 10:40:00,41.91,41.95,41.7,41.74,286600.0,30.7447,30.774,30.5906,30.62,286600.0
2012-06-26 10:50:00,41.74,41.87,41.59,41.77,261400.0,30.62,30.7153,30.5099,30.642,261400.0
2012-06-26 11:00:00,41.77,41.85,41.35,41.35,317400.0,30.642,30.7007,30.3339,30.3339,317400.0
2012-06-26 11:10:00,41.35,41.46,41.24,41.45,306200.0,30.3339,30.4146,30.2532,30.4072,306200.0
2012-06-26 11:20:00,41.44,41.71,41.36,41.59,199800.0,30.3999,30.598,30.3412,30.5099,199800.0
2012-06-26 11:30:00,41.6,41.71,41.51,41.51,113600.0,30.5173,30.598,30.4512,30.4512,113600.0
2012-06-26 11:40:00,41.52,41.56,41.45,41.55,61000.0,30.4586,30.4879,30.4072,30.4806,61000.0
2012-06-26 11:50:00,41.57,41.82,41.57,41.74,88600.0,30.4953,30.6787,30.4953,30.62,88600.0
2012-06-26 12:00:00,41.75,41.77,41.71,41.75,147400.0,30.6273,30.642,30.598,30.6273,147400.0
2012-06-26 12:10:00,41.75,41.77,41.65,41.74,99800.0,30.6273,30.642,30.554,30.62,99800.0
2012-06-26 12:20:00,41.73,41.76,41.68,41.72,77800.0,30.6126,30.6346,30.576,30.6053,77800.0
2012-06-26 12:30:00,41.71,41.76,41.71,41.74,143800.0,30.598,30.6346,30.598,30.62,143800.0
2012-06-26 12:40:00,41.74,41.86,41.72,41.78,405000.0,30.62,30.708,30.6053,30.6493,405000.0
2012-06-26 12:50:00,41.77,41.8,41.7,41.72,76600.0,30.642,30.664,30.5906,30.6053,76600.0
2012-06-26 13:00:00,41.73,41.73,41.61,41.67,79200.0,30.6126,30.6126,30.5246,30.5686,79200.0
2012-06-26 13:10:00,41.67,41.73,41.65,41.71,75400.0,30.5686,30.6126,30.554,30.598,75400.0
2012-06-26 13:20:00,41.72,41.8,41.71,41.77,81800.0,30.6053,30.664,30.598,30.642,81800.0
2012-06-26 13:30:00,41.76,41.8,41.69,41.8,114400.0,30.6346,30.664,30.5833,30.664,114400.0
2012-06-26 13:40:00,41.8,41.82,41.72,41.76,109600.0,30.664,30.6787,30.6053,30.6346,109600.0
2012-06-26 13:50:00,41.77,41.82,41.76,41.8,101600.0,30.642,30.6787,30.6346,30.664,101600.0
2012-06-26 14:00:00,41.8,41.92,41.73,41.92,337000.0,30.664,30.752,30.6126,30.752,337000.0
2012-06-26 14:10:00,41.92,42.1,41.91,41.95,359000.0,30.752,30.8841,30.7447,30.774,359000.0
2012-06-26 14:20:00,41.95,41.97,41.92,41.95,203200.0,30.774,30.7887,30.752,30.774,203200.0
2012-06-26 14:30:00,41.95,41.99,41.79,41.83,246800.0,30.774,30.8034,30.6567,30.686,246800.0
2012-06-26 14:40:00,41.84,41.95,41.84,41.88,80800.0,30.6933,30.774,30.6933,30.7227,80800.0
2012-06-26 14:50:00,41.89,41.89,41.71,41.81,177800.0,30.73,30.73,30.598,30.6713,177800.0
2012-06-26 15:00:00,41.82,41.95,41.8,41.9,122600.0,30.6787,30.774,30.664,30.7373,122600.0
2012-06-26 15:10:00,41.89,42.04,41.89,42.03,149400.0,30.73,30.8401,30.73,30.8327,149400.0
2012-06-26 15:20:00,42.03,42.08,41.97,42.03,131400.0,30.8327,30.8694,30.7887,30.8327,131400.0
2012-06-26 15:30:00,42.02,42.15,42.01,42.05,184600.0,30.8254,30.9207,30.818,30.8474,184600.0
2012-06-26 15:40:00,42.05,42.13,42.02,42.12,262600.0,30.8474,30.9061,30.8254,30.8987,262600.0
2012-06-26 15:50:00,42.12,42.12,41.96,41.96,433400.0,30.8987,30.8987,30.7814,30.7814,433400.0
2012-06-27 09:30:00,42.13,42.74,42.13,42.54,294400.0,30.9061,31.3536,30.9061,31.2068,294400.0
2012-06-27 09:40:00,42.55,42.57,42.36,42.38,243600.0,31.2142,31.2289,31.0748,31.0895,243600.0
2012-06-27 09:50:00,42.38,42.53,42.37,42.51,273000.0,31.0895,31.1995,31.0821,31.1848,273000.0
2012-06-27 10:00:00,42.46,42.66,42.41,42.62,542400.0,31.1482,31.2949,31.1115,31.2655,542400.0
2012-06-27 10:10:00,42.62,42.73,42.52,42.6,246600.0,31.2655,31.3462,31.1922,31.2509,246600.0
2012-06-27 10:20:00,42.6,42.76,42.59,42.74,147200.0,31.2509,31.3682,31.2435,31.3536,147200.0
2012-06-27 10:30:00,42.76,42.76,42.42,42.44,197000.0,31.3682,31.3682,31.1188,31.1335,197000.0
2012-06-27 10:40:00,42.42,42.43,42.17,42.17,291600.0,31.1188,31.1262,30.9354,30.9354,291600.0
2012-06-27 10:50:00,42.17,42.19,42.06,42.15,243000.0,30.9354,30.9501,30.8547,30.9207,243000.0
2012-06-27 11:00:00,42.15,42.3,42.15,42.29,119800.0,30.9207,31.0308,30.9207,31.0234,119800.0
2012-06-27 11:10:00,42.29,42.29,42.04,42.18,181600.0,31.0234,31.0234,30.8401,30.9428,181600.0
2012-06-27 11:20:00,42.18,42.31,42.15,42.3,376000.0,30.9428,31.0381,30.9207,31.0308,376000.0
2012-06-27 11:30:00,42.31,42.46,42.3,42.46,81800.0,31.0381,31.1482,31.0308,31.1482,81800.0
2012-06-27 11:40:00,42.46,42.52,42.39,42.46,310600.0,31.1482,31.1922,31.0968,31.1482,310600.0
2012-06-27 11:50:00,42.46,42.48,42.38,42.43,258600.0,31.1482,31.1628,31.0895,31.1262,258600.0
2012-06-27 12:00:00,42.43,42.45,42.33,42.34,154600.0,31.1262,31.1408,31.0528,31.0601,154600.0
2012-06-27 12:10:00,42.34,42.49,42.33,42.47,244200.0,31.0601,31.1702,31.0528,31.1555,244200.0
2012-06-27 12:20:00,42.47,42.52,42.42,42.46,342400.0,31.1555,31.1922,31.1188,31.1482,342400.0
2012-06-27 12:30:00,42.47,42.64,42.43,42.56,167200.0,31.1555,31.2802,31.1262,31.2215,167200.0
2012-06-27 12:40:00,42.55,42.57,42.45,42.52,414600.0,31.2142,31.2289,31.1408,31.1922,414600.0
2012-06-27 12:50:00,42.51,42.52,42.42,42.45,89400.0,31.1848,31.1922,31.1188,31.1408,89400.0
2012-06-27 13:00:00,42.45,42.49,42.43,42.46,55800.0,31.1408,31.1702,31.1262,31.1482,55800.0
2012-06-27 13:10:00,42.46,42.51,42.45,42.5,269200.0,31.1482,31.1848,31.1408,31.1775,269200.0
2012-06-27 13:20:00,42.49,42.51,42.43,42.47,101000.0,31.1702,31.1848,31.1262,31.1555,101000.0
2012-06-27 13:30:00,42.47,42.48,42.33,42.41,99800.0,31.1555,31.1628,31.0528,31.1115,99800.0
2012-06-27 13:40:00,42.41,42.54,42.41,42.52,136600.0,31.1115,31.2068,31.1115,31.1922,136600.0
2012-06-27 13:50:00,42.52,42.52,42.38,42.46,210800.0,31.1922,31.1922,31.0895,31.1482,210800.0
2012-06-27 14:00:00,42.46,42.48,42.35,42.38,65600.0,31.1482,31.1628,31.0675,31.0895,65600.0
2012-06-27 14:10:00,42.39,42.52,42.39,42.49,314600.0,31.0968,31.1922,31.0968,31.1702,314600.0
2012-06-27 14:20:00,42.49,42.52,42.47,42.49,189800.0,31.1702,31.1922,31.1555,31.1702,189800.0
2012-06-27 14:30:00,42.5,42.54,42.49,42.51,147200.0,31.1775,31.2068,31.1702,31.1848,147200.0
2012-06-27 14:40:00,42.51,42.6,42.49,42.58,103600.0,31.1848,31.2509,31.1702,31.2362,103600.0
2012-06-27 14:50:00,42.57,42.6,42.51,42.51,137400.0,31.2289,31.2509,31.1848,31.1848,137400.0
2012-06-27 15:00:00,42.52,42.56,42.49,42.53,312000.0,31.1922,31.2215,31.1702,31.1995,312000.0
2012-06-27 15:10:00,42.52,42.7,42.52,42.67,227400.0,31.1922,31.3242,31.1922,31.3022,227400.0
2012-06-27 15:20:00,42.68,42.83,42.67,42.82,216600.0,31.3095,31.4196,31.3022,31.4123,216600.0
2012-06-27 15:30:00,42.82,42.94,42.82,42.92,264600.0,31.4123,31.5003,31.4123,31.4856,264600.0
2012-06-27 15:40:00,42.92,43.09,42.92,42.96,794000.0,31.4856,31.6103,31.4856,31.515,794000.0
2012-06-27 15:50:00,42.96,42.97,42.77,42.85,435200.0,31.515,31.5223,31.3756,31.4343,435200.0
2012-06-28 09:30:00,42.6,42.74,42.37,42.71,225200.0,31.2509,31.3536,31.0821,31.3316,225200.0
2012-06-28 09:40:00,42.69,42.81,42.52,42.63,125800.0,31.3169,31.4049,31.1922,31.2729,125800.0
2012-06-28 09:50:00,42.64,42.86,42.58,42.75,219800.0,31.2802,31.4416,31.2362,31.3609,219800.0
2012-06-28 10:00:00,42.72,42.92,42.6,42.78,249000.0,31.3389,31.4856,31.2509,31.3829,249000.0
2012-06-28 10:10:00,42.79,42.91,42.68,42.82,188600.0,31.3902,31.4783,31.3095,31.4123,188600.0
2012-06-28 10:20:00,42.82,42.91,42.36,42.5,238000.0,31.4123,31.4783,31.0748,31.1775,238000.0
2012-06-28 10:30:00,42.5,42.5,41.96,42.14,271400.0,31.1775,31.1775,30.7814,30.9134,271400.0
2012-06-28 10:40:00,42.12,42.36,42.04,42.25,187800.0,30.8987,31.0748,30.8401,30.9941,187800.0
2012-06-28 10:50:00,42.25,42.4,42.24,42.37,301400.0,30.9941,31.1041,30.9868,31.0821,301400.0
2012-06-28 11:00:00,42.37,42.41,42.23,42.41,120800.0,31.0821,31.1115,30.9794,31.1115,120800.0
2012-06-28 11:10:00,42.41,42.55,42.34,42.49,118000.0,31.1115,31.2142,31.0601,31.1702,118000.0
2012-06-28 11:20:00,42.52,42.74,42.49,42.71,105400.0,31.1922,31.3536,31.1702,31.3316,105400.0
2012-06-28 11:30:00,42.71,42.76,42.55,42.58,128000.0,31.3316,31.3682,31.2142,31.2362,128000.0
2012-06-28 11:40:00,42.57,42.57,42.38,42.38,95800.0,31.2289,31.2289,31.0895,31.0895,95800.0
2012-06-28 11:50:00,42.38,42.6,42.32,42.57,250200.0,31.0895,31.2509,31.0455,31.2289,250200.0
2012-06-28 12:00:00,42.56,42.6,42.46,42.5,110600.0,31.2215,31.2509,31.1482,31.1775,110600.0
2012-06-28 12:10:00,42.52,42.55,42.4,42.44,96400.0,31.1922,31.2142,31.1041,31.1335,96400.0
2012-06-28 12:20:00,42.45,42.52,42.41,42.46,144600.0,31.1408,31.1922,31.1115,31.1482,144600.0
2012-06-28 12:30:00,42.46,42.46,42.29,42.32,59600.0,31.1482,31.1482,31.0234,31.0455,59600.0
2012-06-28 12:40:00,42.32,42.37,42.27,42.28,142600.0,31.0455,31.0821,31.0088,31.0161,142600.0
2012-06-28 12:50:00,42.29,42.46,42.29,42.42,105400.0,31.0234,31.1482,31.0234,31.1188,105400.0
2012-06-28 13:00:00,42.41,42.47,42.33,42.47,79200.0,31.1115,31.1555,31.0528,31.1555,79200.0
2012-06-28 13:10:00,42.46,42.48,42.27,42.27,51200.0,31.1482,31.1628,31.0088,31.0088,51200.0
2012-06-28 13:20:00,42.28,42.33,42.24,42.28,181600.0,31.0161,31.0528,30.9868,31.0161,181600.0
2012-06-28 13:30:00,42.28,42.29,42.19,42.21,95000.0,31.0161,31.0234,30.9501,30.9648,95000.0
2012-06-28 13:40:00,42.2,42.24,42.12,42.13,110600.0,30.9574,30.9868,30.8987,30.9061,110600.0
2012-06-28 13:50:00,42.13,42.16,42.08,42.15,162600.0,30.9061,30.9281,30.8694,30.9207,162600.0
2012-06-28 14:00:00,42.15,42.2,42.13,42.17,186200.0,30.9207,30.9574,30.9061,30.9354,186200.0
2012-06-28 14:10:00,42.17,42.17,42.01,42.12,164400.0,30.9354,30.9354,30.818,30.8987,164400.0
2012-06-28 14:20:00,42.12,42.13,42.0,42.01,92800.0,30.8987,30.9061,30.8107,30.818,92800.0
2012-06-28 14:30:00,42.01,42.04,41.95,41.99,148200.0,30.818,30.8401,30.774,30.8034,148200.0
2012-06-28 14:40:00,41.98,42.17,41.97,42.16,83000.0,30.796,30.9354,30.7887,30.9281,83000.0
2012-06-28 14:50:00,42.17,42.26,42.14,42.26,86600.0,30.9354,31.0014,30.9134,31.0014,86600.0
2012-06-28 15:00:00,42.26,42.32,42.24,42.27,176000.0,31.0014,31.0455,30.9868,31.0088,176000.0
2012-06-28 15:10:00,42.27,42.29,42.1,42.1,250400.0,31.0088,31.0234,30.8841,30.8841,250400.0
2012-06-28 15:20:00,42.11,42.14,42.02,42.07,446600.0,30.8914,30.9134,30.8254,30.8621,446600.0
2012-06-28 15:30:00,42.07,42.62,42.05,42.55,423000.0,30.8621,31.2655,30.8474,31.2142,423000.0
2012-06-28 15:40:00,42.56,42.61,42.36,42.57,451800.0,31.2215,31.2582,31.0748,31.2289,451800.0
2012-06-28 15:50:00,42.58,42.63,42.47,42.58,736200.0,31.2362,31.2729,31.1555,31.2362,736200.0
2012-06-29 09:30:00,43.98,44.89,43.79,44.77,769600.0,32.2632,32.9308,32.1238,32.8427,769600.0
2012-06-29 09:40:00,44.81,44.95,44.7,44.8,602600.0,32.8721,32.9748,32.7914,32.8648,602600.0
2012-06-29 09:50:00,44.8,44.84,44.36,44.57,309600.0,32.8648,32.8941,32.542,32.696,309600.0
2012-06-29 10:00:00,44.51,44.75,44.51,44.63,215800.0,32.652,32.8281,32.652,32.74,215800.0
2012-06-29 10:10:00,44.63,44.97,44.56,44.97,223800.0,32.74,32.9895,32.6887,32.9895,223800.0
2012-06-29 10:20:00,44.98,45.0,44.67,44.77,340800.0,32.9968,33.0115,32.7694,32.8427,340800.0
2012-06-29 10:30:00,44.77,44.92,44.64,44.92,247800.0,32.8427,32.9528,32.7474,32.9528,247800.0
2012-06-29 10:40:00,44.91,44.95,44.64,44.66,198800.0,32.9454,32.9748,32.7474,32.7621,198800.0
2012-06-29 10:50:00,44.67,44.82,44.65,44.82,98000.0,32.7694,32.8794,32.7547,32.8794,98000.0
2012-06-29 11:00:00,44.82,44.86,44.73,44.76,130400.0,32.8794,32.9088,32.8134,32.8354,130400.0
2012-06-29 11:10:00,44.75,44.8,44.72,44.75,183600.0,32.8281,32.8648,32.8061,32.8281,183600.0
2012-06-29 11:20:00,44.76,44.8,44.73,44.79,109200.0,32.8354,32.8648,32.8134,32.8574,109200.0
2012-06-29 11:30:00,44.77,44.85,44.73,44.77,102200.0,32.8427,32.9014,32.8134,32.8427,102200.0
2012-06-29 11:40:00,44.76,44.79,44.7,44.73,131400.0,32.8354,32.8574,32.7914,32.8134,131400.0
2012-06-29 11:50:00,44.73,44.74,44.49,44.49,127400.0,32.8134,32.8207,32.6373,32.6373,127400.0
2012-06-29 12:00:00,44.5,44.58,44.44,44.57,147200.0,32.6447,32.7034,32.6007,32.696,147200.0
2012-06-29 12:10:00,44.56,44.63,44.5,44.63,112000.0,32.6887,32.74,32.6447,32.74,112000.0
2012-06-29 12:20:00,44.63,44.71,44.62,44.63,54400.0,32.74,32.7987,32.7327,32.74,54400.0
2012-06-29 12:30:00,44.63,44.66,44.59,44.63,85400.0,32.74,32.7621,32.7107,32.74,85400.0
2012-06-29 12:40:00,44.63,44.68,44.54,44.63,84000.0,32.74,32.7767,32.674,32.74,84000.0
2012-06-29 12:50:00,44.63,44.79,44.62,44.77,148800.0,32.74,32.8574,32.7327,32.8427,148800.0
2012-06-29 13:00:00,44.78,44.79,44.67,44.74,147600.0,32.8501,32.8574,32.7694,32.8207,147600.0
2012-06-29 13:10:00,44.73,44.76,44.7,44.74,157600.0,32.8134,32.8354,32.7914,32.8207,157600.0
2012-06-29 13:20:00,44.74,44.82,44.73,44.79,242200.0,32.8207,32.8794,32.8134,32.8574,242200.0
2012-06-29 13:30:00,44.78,44.88,44.74,44.87,231000.0,32.8501,32.9234,32.8207,32.9161,231000.0
2012-06-29 13:40:00,44.87,44.93,44.84,44.9,279400.0,32.9161,32.9601,32.8941,32.9381,279400.0
2012-06-29 13:50:00,44.91,45.05,44.9,45.02,217600.0,32.9454,33.0482,32.9381,33.0261,217600.0
2012-06-29 14:00:00,45.01,45.01,44.75,44.77,129200.0,33.0188,33.0188,32.8281,32.8427,129200.0
2012-06-29 14:10:00,44.77,44.85,44.77,44.83,127200.0,32.8427,32.9014,32.8427,32.8868,127200.0
2012-06-29 14:20:00,44.84,44.84,44.74,44.78,247200.0,32.8941,32.8941,32.8207,32.8501,247200.0
2012-06-29 14:30:00,44.79,44.93,44.78,44.81,249600.0,32.8574,32.9601,32.8501,32.8721,249600.0
2012-06-29 14:40:00,44.82,44.85,44.7,44.79,214200.0,32.8794,32.9014,32.7914,32.8574,214200.0
2012-06-29 14:50:00,44.81,44.81,44.7,44.72,178600.0,32.8721,32.8721,32.7914,32.8061,178600.0
2012-06-29 15:00:00,44.72,44.74,44.66,44.67,175200.0,32.8061,32.8207,32.7621,32.7694,175200.0
2012-06-29 15:10:00,44.67,44.7,44.64,44.66,129200.0,32.7694,32.7914,32.7474,32.7621,129200.0
2012-06-29 15:20:00,44.67,44.74,44.56,44.74,179400.0,32.7694,32.8207,32.6887,32.8207,179400.0
2012-06-29 15:30:00,44.73,44.82,44.68,44.73,345600.0,32.8134,32.8794,32.7767,32.8134,345600.0
2012-06-29 15:40:00,44.73,45.13,44.71,45.12,727000.0,32.8134,33.1068,32.7987,33.0995,727000.0
2012-06-29 15:50:00,45.11,45.11,45.0,45.06,608400.0,33.0922,33.0922,33.0115,33.0555,608400.0
2012-07-02 09:30:00,44.77,44.97,44.52,44.67,203200.0,32.8427,32.9895,32.6594,32.7694,203200.0
2012-07-02 09:40:00,44.62,44.65,44.3,44.42,104600.0,32.7327,32.7547,32.498,32.586,104600.0
2012-07-02 09:50:00,44.42,44.42,44.12,44.32,90000.0,32.586,32.586,32.3659,32.5126,90000.0
2012-07-02 10:00:00,44.32,44.32,43.77,43.88,125800.0,32.5126,32.5126,32.1092,32.1899,125800.0
2012-07-02 10:10:00,43.86,44.18,43.83,44.06,72200.0,32.1752,32.4099,32.1532,32.3219,72200.0
2012-07-02 10:20:00,44.05,44.22,43.99,43.99,65200.0,32.3146,32.4393,32.2705,32.2705,65200.0
2012-07-02 10:30:00,44.0,44.13,43.87,43.95,76800.0,32.2779,32.3733,32.1825,32.2412,76800.0
2012-07-02 10:40:00,43.95,44.34,43.93,44.24,117200.0,32.2412,32.5273,32.2265,32.4539,117200.0
2012-07-02 10:50:00,44.24,44.41,44.02,44.02,103400.0,32.4539,32.5787,32.2926,32.2926,103400.0
2012-07-02 11:00:00,44.02,44.2,44.02,44.13,59800.0,32.2926,32.4246,32.2926,32.3733,59800.0
2012-07-02 11:10:00,44.11,44.13,43.97,44.02,70000.0,32.3586,32.3733,32.2559,32.2926,70000.0
2012-07-02 11:20:00,44.0,44.18,43.98,44.05,56400.0,32.2779,32.4099,32.2632,32.3146,56400.0
2012-07-02 11:30:00,44.04,44.19,44.01,44.13,59200.0,32.3072,32.4173,32.2852,32.3733,59200.0
2012-07-02 11:40:00,44.14,44.18,44.06,44.06,60200.0,32.3806,32.4099,32.3219,32.3219,60200.0
2012-07-02 11:50:00,44.06,44.15,44.05,44.07,47400.0,32.3219,32.3879,32.3146,32.3292,47400.0
2012-07-02 12:00:00,44.06,44.07,43.92,44.02,62800.0,32.3219,32.3292,32.2192,32.2926,62800.0
2012-07-02 12:10:00,44.02,44.1,43.98,44.04,25200.0,32.2926,32.3512,32.2632,32.3072,25200.0
2012-07-02 12:20:00,44.02,44.24,44.02,44.22,59400.0,32.2926,32.4539,32.2926,32.4393,59400.0
2012-07-02 12:30:00,44.22,44.35,44.2,44.32,42800.0,32.4393,32.5346,32.4246,32.5126,42800.0
2012-07-02 12:40:00,44.32,44.38,44.24,44.35,54200.0,32.5126,32.5566,32.4539,32.5346,54200.0
2012-07-02 12:50:00,44.35,44.44,44.34,44.35,51600.0,32.5346,32.6007,32.5273,32.5346,51600.0
2012-07-02 13:00:00,44.35,44.38,44.27,44.29,31600.0,32.5346,32.5566,32.476,32.4906,31600.0
2012-07-02 13:10:00,44.3,44.3,44.2,44.27,68200.0,32.498,32.498,32.4246,32.476,68200.0
2012-07-02 13:20:00,44.28,44.38,44.26,44.35,144600.0,32.4833,32.5566,32.4686,32.5346,144600.0
2012-07-02 13:30:00,44.35,44.35,44.18,44.24,124800.0,32.5346,32.5346,32.4099,32.4539,124800.0
2012-07-02 13:40:00,44.24,44.31,44.2,44.29,71000.0,32.4539,32.5053,32.4246,32.4906,71000.0
2012-07-02 13:50:00,44.28,44.29,44.12,44.2,91000.0,32.4833,32.4906,32.3659,32.4246,91000.0
2012-07-02 14:00:00,44.19,44.2,44.07,44.17,72400.0,32.4173,32.4246,32.3292,32.4026,72400.0
2012-07-02 14:10:00,44.17,44.32,44.15,44.21,56000.0,32.4026,32.5126,32.3879,32.4319,56000.0
2012-07-02 14:20:00,44.21,44.31,44.2,44.24,66200.0,32.4319,32.5053,32.4246,32.4539,66200.0
2012-07-02 14:30:00,44.24,44.31,44.18,44.31,73400.0,32.4539,32.5053,32.4099,32.5053,73400.0
2012-07-02 14:40:00,44.31,44.33,44.25,44.32,74200.0,32.5053,32.52,32.4613,32.5126,74200.0
2012-07-02 14:50:00,44.31,44.39,44.24,44.32,52000.0,32.5053,32.564,32.4539,32.5126,52000.0
2012-07-02 15:00:00,44.33,44.36,44.22,44.22,57000.0,32.52,32.542,32.4393,32.4393,57000.0
2012-07-02 15:10:00,44.21,44.35,44.21,44.3,85000.0,32.4319,32.5346,32.4319,32.498,85000.0
2012-07-02 15:20:00,44.3,44.37,44.25,44.31,58800.0,32.498,32.5493,32.4613,32.5053,58800.0
2012-07-02 15:30:00,44.32,44.48,44.32,44.4,114000.0,32.5126,32.63,32.5126,32.5713,114000.0
2012-07-02 15:40:00,44.38,44.47,44.31,44.42,114400.0,32.5566,32.6227,32.5053,32.586,114400.0
2012-07-02 15:50:00,44.42,44.48,44.37,44.45,195800.0,32.586,32.63,32.5493,32.608,195800.0
2012-07-03 09:30:00,45.0,45.35,45.0,45.35,184400.0,33.0115,33.2682,33.0115,33.2682,184400.0
2012-07-03 09:40:00,45.36,45.99,45.35,45.9,210000.0,33.2756,33.7377,33.2682,33.6717,210000.0
2012-07-03 09:50:00,45.9,46.17,45.71,46.13,222400.0,33.6717,33.8698,33.5323,33.8404,222400.0
2012-07-03 10:00:00,46.13,46.4,46.09,46.31,307600.0,33.8404,34.0385,33.8111,33.9725,307600.0
2012-07-03 10:10:00,46.31,46.47,46.22,46.32,274200.0,33.9725,34.0898,33.9065,33.9798,274200.0
2012-07-03 10:20:00,46.32,46.34,46.16,46.31,245200.0,33.9798,33.9945,33.8624,33.9725,245200.0
2012-07-03 10:30:00,46.31,46.46,46.28,46.4,118000.0,33.9725,34.0825,33.9505,34.0385,118000.0
2012-07-03 10:40:00,46.41,46.45,46.2,46.3,87000.0,34.0458,34.0752,33.8918,33.9651,87000.0
2012-07-03 10:50:00,46.31,46.6,46.31,46.56,126800.0,33.9725,34.1852,33.9725,34.1559,126800.0
2012-07-03 11:00:00,46.58,46.72,46.5,46.6,123600.0,34.1705,34.2732,34.1119,34.1852,123600.0
2012-07-03 11:10:00,46.6,46.79,46.59,46.64,171000.0,34.1852,34.3246,34.1779,34.2146,171000.0
2012-07-03 11:20:00,46.64,46.81,46.62,46.79,133800.0,34.2146,34.3393,34.1999,34.3246,133800.0
2012-07-03 11:30:00,46.79,46.96,46.79,46.87,170400.0,34.3246,34.4493,34.3246,34.3833,170400.0
2012-07-03 11:40:00,46.87,47.0,46.86,46.99,226400.0,34.3833,34.4786,34.3759,34.4713,226400.0
2012-07-03 11:50:00,46.99,47.1,46.98,47.1,212600.0,34.4713,34.552,34.464,34.552,212600.0
2012-07-03 12:00:00,47.1,47.13,46.99,47.02,217800.0,34.552,34.574,34.4713,34.4933,217800.0
2012-07-03 12:10:00,47.04,47.06,46.94,46.99,233800.0,34.508,34.5227,34.4346,34.4713,233800.0
2012-07-03 12:20:00,46.99,47.12,46.91,47.12,224400.0,34.4713,34.5667,34.4126,34.5667,224400.0
2012-07-03 12:30:00,47.12,47.13,46.96,47.13,273800.0,34.5667,34.574,34.4493,34.574,273800.0
2012-07-03 12:40:00,47.13,47.22,47.03,47.13,300400.0,34.574,34.64,34.5007,34.574,300400.0
2012-07-03 12:50:00,47.13,47.5,47.13,47.42,881600.0,34.574,34.8454,34.574,34.7868,881600.0
2012-07-05 09:30:00,47.04,47.25,46.61,46.93,159200.0,34.508,34.662,34.1925,34.4273,159200.0
2012-07-05 09:40:00,46.88,47.09,46.73,46.73,110800.0,34.3906,34.5447,34.2806,34.2806,110800.0
2012-07-05 09:50:00,46.74,46.77,46.25,46.37,145200.0,34.2879,34.3099,33.9285,34.0165,145200.0
2012-07-05 10:00:00,46.35,46.4,45.92,46.03,186400.0,34.0018,34.0385,33.6864,33.7671,186400.0
2012-07-05 10:10:00,45.99,46.38,45.99,46.16,101800.0,33.7377,34.0238,33.7377,33.8624,101800.0
2012-07-05 10:20:00,46.17,46.41,46.16,46.17,81400.0,33.8698,34.0458,33.8624,33.8698,81400.0
2012-07-05 10:30:00,46.18,46.45,46.18,46.36,124600.0,33.8771,34.0752,33.8771,34.0092,124600.0
2012-07-05 10:40:00,46.35,46.55,46.27,46.54,79400.0,34.0018,34.1485,33.9431,34.1412,79400.0
2012-07-05 10:50:00,46.54,46.76,46.52,46.7,116000.0,34.1412,34.3026,34.1265,34.2586,116000.0
2012-07-05 11:00:00,46.71,46.92,46.7,46.9,139800.0,34.2659,34.42,34.2586,34.4053,139800.0
2012-07-05 11:10:00,46.9,46.91,46.55,46.7,93000.0,34.4053,34.4126,34.1485,34.2586,93000.0
2012-07-05 11:20:00,46.7,46.76,46.54,46.66,75200.0,34.2586,34.3026,34.1412,34.2292,75200.0
2012-07-05 11:30:00,46.66,46.74,46.56,46.56,77600.0,34.2292,34.2879,34.1559,34.1559,77600.0
2012-07-05 11:40:00,46.58,46.74,46.54,46.73,65200.0,34.1705,34.2879,34.1412,34.2806,65200.0
2012-07-05 11:50:00,46.73,46.74,46.62,46.67,47000.0,34.2806,34.2879,34.1999,34.2366,47000.0
2012-07-05 12:00:00,46.66,46.67,46.48,46.49,104200.0,34.2292,34.2366,34.0972,34.1045,104200.0
2012-07-05 12:10:00,46.49,46.6,46.49,46.55,49400.0,34.1045,34.1852,34.1045,34.1485,49400.0
2012-07-05 12:20:00,46.56,46.57,46.37,46.37,73800.0,34.1559,34.1632,34.0165,34.0165,73800.0
2012-07-05 12:30:00,46.36,46.36,46.19,46.24,58800.0,34.0092,34.0092,33.8844,33.9211,58800.0
2012-07-05 12:40:00,46.24,46.38,46.2,46.2,116000.0,33.9211,34.0238,33.8918,33.8918,116000.0
2012-07-05 12:50:00,46.21,46.34,46.19,46.33,94400.0,33.8991,33.9945,33.8844,33.9871,94400.0
2012-07-05 13:00:00,46.35,46.4,46.3,46.39,38400.0,34.0018,34.0385,33.9651,34.0312,38400.0
2012-07-05 13:10:00,46.36,46.41,46.22,46.27,41800.0,34.0092,34.0458,33.9065,33.9431,41800.0
2012-07-05 13:20:00,46.25,46.25,46.13,46.16,63000.0,33.9285,33.9285,33.8404,33.8624,63000.0
2012-07-05 13:30:00,46.17,46.21,45.94,45.95,75800.0,33.8698,33.8991,33.701,33.7084,75800.0
2012-07-05 13:40:00,45.94,46.21,45.88,46.18,93600.0,33.701,33.8991,33.657,33.8771,93600.0
2012-07-05 13:50:00,46.19,46.23,46.13,46.22,57000.0,33.8844,33.9138,33.8404,33.9065,57000.0
2012-07-05 14:00:00,46.21,46.23,46.03,46.05,57000.0,33.8991,33.9138,33.7671,33.7817,57000.0
2012-07-05 14:10:00,46.05,46.27,46.05,46.27,89000.0,33.7817,33.9431,33.7817,33.9431,89000.0
2012-07-05 14:20:00,46.27,46.37,46.26,46.33,113800.0,33.9431,34.0165,33.9358,33.9871,113800.0
2012-07-05 14:30:00,46.33,46.33,46.1,46.14,45600.0,33.9871,33.9871,33.8184,33.8478,45600.0
2012-07-05 14:40:00,46.15,46.27,46.13,46.16,43400.0,33.8551,33.9431,33.8404,33.8624,43400.0
2012-07-05 14:50:00,46.15,46.16,46.02,46.07,48800.0,33.8551,33.8624,33.7597,33.7964,48800.0
2012-07-05 15:00:00,46.08,46.12,46.02,46.1,66000.0,33.8037,33.8331,33.7597,33.8184,66000.0
2012-07-05 15:10:00,46.1,46.16,46.09,46.13,129400.0,33.8184,33.8624,33.8111,33.8404,129400.0
2012-07-05 15:20:00,46.12,46.17,46.02,46.06,112000.0,33.8331,33.8698,33.7597,33.7891,112000.0
2012-07-05 15:30:00,46.07,46.12,45.99,46.01,123400.0,33.7964,33.8331,33.7377,33.7524,123400.0
2012-07-05 15:40:00,46.01,46.13,45.96,46.04,145000.0,33.7524,33.8404,33.7157,33.7744,145000.0
2012-07-05 15:50:00,46.07,46.1,45.96,45.99,320200.0,33.7964,33.8184,33.7157,33.7377,320200.0
2012-07-06 09:30:00,44.88,44.96,44.57,44.67,224000.0,32.9234,32.9821,32.696,32.7694,224000.0
2012-07-06 09:40:00,44.68,44.84,44.55,44.61,176400.0,32.7767,32.8941,32.6814,32.7254,176400.0
2012-07-06 09:50:00,44.66,44.73,44.54,44.71,89200.0,32.7621,32.8134,32.674,32.7987,89200.0
2012-07-06 10:00:00,44.71,45.0,44.67,44.91,106600.0,32.7987,33.0115,32.7694,32.9454,106600.0
2012-07-06 10:10:00,44.9,45.1,44.85,44.98,111800.0,32.9381,33.0848,32.9014,32.9968,111800.0
2012-07-06 10:20:00,44.99,45.5,44.99,45.35,162600.0,33.0041,33.3783,33.0041,33.2682,162600.0
2012-07-06 10:30:00,45.36,45.54,45.29,45.49,83200.0,33.2756,33.4076,33.2242,33.3709,83200.0
2012-07-06 10:40:00,45.47,45.52,45.34,45.37,91800.0,33.3563,33.3929,33.2609,33.2829,91800.0
2012-07-06 10:50:00,45.36,45.4,45.25,45.39,54600.0,33.2756,33.3049,33.1949,33.2976,54600.0
2012-07-06 11:00:00,45.38,45.65,45.33,45.62,45800.0,33.2902,33.4883,33.2536,33.4663,45800.0
2012-07-06 11:10:00,45.65,45.68,45.46,45.54,72400.0,33.4883,33.5103,33.3489,33.4076,72400.0
2012-07-06 11:20:00,45.54,45.55,45.19,45.25,67800.0,33.4076,33.4149,33.1509,33.1949,67800.0
2012-07-06 11:30:00,45.25,45.35,45.13,45.31,52600.0,33.1949,33.2682,33.1068,33.2389,52600.0
2012-07-06 11:40:00,45.31,45.48,45.29,45.42,38200.0,33.2389,33.3636,33.2242,33.3196,38200.0
2012-07-06 11:50:00,45.42,45.42,45.21,45.27,41800.0,33.3196,33.3196,33.1655,33.2095,41800.0
2012-07-06 12:00:00,45.25,45.27,45.15,45.24,46000.0,33.1949,33.2095,33.1215,33.1875,46000.0
2012-07-06 12:10:00,45.25,45.25,45.1,45.21,41000.0,33.1949,33.1949,33.0848,33.1655,41000.0
2012-07-06 12:20:00,45.2,45.27,45.12,45.26,29600.0,33.1582,33.2095,33.0995,33.2022,29600.0
2012-07-06 12:30:00,45.24,45.31,45.21,45.22,28400.0,33.1875,33.2389,33.1655,33.1729,28400.0
2012-07-06 12:40:00,45.23,45.46,45.23,45.44,38200.0,33.1802,33.3489,33.1802,33.3343,38200.0
2012-07-06 12:50:00,45.44,45.46,45.31,45.32,31400.0,33.3343,33.3489,33.2389,33.2462,31400.0
2012-07-06 13:00:00,45.33,45.33,45.06,45.09,50600.0,33.2536,33.2536,33.0555,33.0775,50600.0
2012-07-06 13:10:00,45.09,45.26,45.08,45.24,33600.0,33.0775,33.2022,33.0702,33.1875,33600.0
2012-07-06 13:20:00,45.24,45.26,45.16,45.16,19800.0,33.1875,33.2022,33.1288,33.1288,19800.0
2012-07-06 13:30:00,45.16,45.23,45.15,45.19,26800.0,33.1288,33.1802,33.1215,33.1509,26800.0
2012-07-06 13:40:00,45.2,45.2,45.06,45.09,32600.0,33.1582,33.1582,33.0555,33.0775,32600.0
2012-07-06 13:50:00,45.08,45.15,44.95,45.0,65400.0,33.0702,33.1215,32.9748,33.0115,65400.0
2012-07-06 14:00:00,44.99,44.99,44.84,44.86,35600.0,33.0041,33.0041,32.8941,32.9088,35600.0
2012-07-06 14:10:00,44.85,44.96,44.8,44.81,58200.0,32.9014,32.9821,32.8648,32.8721,58200.0
2012-07-06 14:20:00,44.8,44.96,44.77,44.87,75800.0,32.8648,32.9821,32.8427,32.9161,75800.0
2012-07-06 14:30:00,44.87,45.02,44.83,45.02,85000.0,32.9161,33.0261,32.8868,33.0261,85000.0
2012-07-06 14:40:00,45.02,45.02,44.93,44.98,53600.0,33.0261,33.0261,32.9601,32.9968,53600.0
2012-07-06 14:50:00,44.98,45.06,44.93,44.99,92600.0,32.9968,33.0555,32.9601,33.0041,92600.0
2012-07-06 15:00:00,44.98,45.14,44.96,45.12,86600.0,32.9968,33.1142,32.9821,33.0995,86600.0
2012-07-06 15:10:00,45.13,45.27,45.09,45.24,79600.0,33.1068,33.2095,33.0775,33.1875,79600.0
2012-07-06 15:20:00,45.26,45.3,45.14,45.27,91200.0,33.2022,33.2315,33.1142,33.2095,91200.0
2012-07-06 15:30:00,45.29,45.42,45.26,45.34,173000.0,33.2242,33.3196,33.2022,33.2609,173000.0
2012-07-06 15:40:00,45.35,45.49,45.26,45.44,173400.0,33.2682,33.3709,33.2022,33.3343,173400.0
2012-07-06 15:50:00,45.44,45.46,45.31,45.33,306800.0,33.3343,33.3489,33.2389,33.2536,306800.0
2012-07-09 09:30:00,45.21,45.74,45.1,45.66,202800.0,33.1655,33.5543,33.0848,33.4956,202800.0
2012-07-09 09:40:00,45.69,45.69,45.29,45.69,165000.0,33.5176,33.5176,33.2242,33.5176,165000.0
2012-07-09 09:50:00,45.69,45.9,45.54,45.83,161000.0,33.5176,33.6717,33.4076,33.6204,161000.0
2012-07-09 10:00:00,45.8,46.05,45.69,45.99,230200.0,33.5983,33.7817,33.5176,33.7377,230200.0
2012-07-09 10:10:00,45.99,46.27,45.93,46.01,234800.0,33.7377,33.9431,33.6937,33.7524,234800.0
2012-07-09 10:20:00,46.05,46.05,45.76,45.91,166400.0,33.7817,33.7817,33.569,33.679,166400.0
2012-07-09 10:30:00,45.9,46.09,45.85,46.02,132000.0,33.6717,33.8111,33.635,33.7597,132000.0
2012-07-09 10:40:00,46.01,46.38,45.98,46.37,117600.0,33.7524,34.0238,33.7304,34.0165,117600.0
2012-07-09 10:50:00,46.37,46.44,46.02,46.05,98600.0,34.0165,34.0678,33.7597,33.7817,98600.0
2012-07-09 11:00:00,46.05,46.05,45.86,45.95,129000.0,33.7817,33.7817,33.6424,33.7084,129000.0
2012-07-09 11:10:00,45.94,45.94,45.75,45.88,90200.0,33.701,33.701,33.5617,33.657,90200.0
2012-07-09 11:20:00,45.87,46.07,45.87,46.02,88800.0,33.6497,33.7964,33.6497,33.7597,88800.0
2012-07-09 11:30:00,46.03,46.07,45.85,45.9,86200.0,33.7671,33.7964,33.635,33.6717,86200.0
2012-07-09 11:40:00,45.91,46.01,45.9,45.97,69600.0,33.679,33.7524,33.6717,33.7231,69600.0
2012-07-09 11:50:00,45.98,45.98,45.85,45.87,71600.0,33.7304,33.7304,33.635,33.6497,71600.0
2012-07-09 12:00:00,45.88,46.0,45.85,45.97,33600.0,33.657,33.7451,33.635,33.7231,33600.0
2012-07-09 12:10:00,45.99,46.12,45.99,46.12,68400.0,33.7377,33.8331,33.7377,33.8331,68400.0
2012-07-09 12:20:00,46.1,46.27,46.1,46.12,52000.0,33.8184,33.9431,33.8184,33.8331,52000.0
2012-07-09 12:30:00,46.13,46.21,45.95,46.01,51600.0,33.8404,33.8991,33.7084,33.7524,51600.0
2012-07-09 12:40:00,45.99,46.04,45.92,45.97,42200.0,33.7377,33.7744,33.6864,33.7231,42200.0
2012-07-09 12:50:00,45.97,46.07,45.82,45.84,63800.0,33.7231,33.7964,33.613,33.6277,63800.0
2012-07-09 13:00:00,45.82,46.01,45.8,45.94,68200.0,33.613,33.7524,33.5983,33.701,68200.0
2012-07-09 13:10:00,45.94,45.97,45.84,45.95,32200.0,33.701,33.7231,33.6277,33.7084,32200.0
2012-07-09 13:20:00,45.96,46.16,45.96,46.11,52600.0,33.7157,33.8624,33.7157,33.8258,52600.0
2012-07-09 13:30:00,46.1,46.18,46.04,46.17,48400.0,33.8184,33.8771,33.7744,33.8698,48400.0
2012-07-09 13:40:00,46.16,46.17,45.91,45.92,86800.0,33.8624,33.8698,33.679,33.6864,86800.0
2012-07-09 13:50:00,45.92,45.96,45.86,45.96,38000.0,33.6864,33.7157,33.6424,33.7157,38000.0
2012-07-09 14:00:00,45.97,45.97,45.84,45.87,100800.0,33.7231,33.7231,33.6277,33.6497,100800.0
2012-07-09 14:10:00,45.88,45.9,45.68,45.78,122400.0,33.657,33.6717,33.5103,33.5837,122400.0
2012-07-09 14:20:00,45.79,45.8,45.6,45.62,75400.0,33.591,33.5983,33.4516,33.4663,75400.0
2012-07-09 14:30:00,45.63,45.82,45.6,45.74,77400.0,33.4736,33.613,33.4516,33.5543,77400.0
2012-07-09 14:40:00,45.72,45.75,45.49,45.55,103600.0,33.5397,33.5617,33.3709,33.4149,103600.0
2012-07-09 14:50:00,45.54,45.69,45.49,45.51,122600.0,33.4076,33.5176,33.3709,33.3856,122600.0
2012-07-09 15:00:00,45.49,45.69,45.49,45.56,152800.0,33.3709,33.5176,33.3709,33.4223,152800.0
2012-07-09 15:10:00,45.56,45.57,45.45,45.47,112400.0,33.4223,33.4296,33.3416,33.3563,112400.0
2012-07-09 15:20:00,45.46,45.63,45.39,45.58,163200.0,33.3489,33.4736,33.2976,33.437,163200.0
2012-07-09 15:30:00,45.6,45.66,45.39,45.52,175200.0,33.4516,33.4956,33.2976,33.3929,175200.0
2012-07-09 15:40:00,45.52,45.78,45.51,45.76,210400.0,33.3929,33.5837,33.3856,33.569,210400.0
2012-07-09 15:50:00,45.74,45.8,45.67,45.74,353800.0,33.5543,33.5983,33.503,33.5543,353800.0
2012-07-10 09:30:00,45.74,45.98,45.74,45.8,275600.0,33.5543,33.7304,33.5543,33.5983,275600.0
2012-07-10 09:40:00,45.8,45.84,45.56,45.63,69400.0,33.5983,33.6277,33.4223,33.4736,69400.0
2012-07-10 09:50:00,45.66,45.68,45.42,45.52,111000.0,33.4956,33.5103,33.3196,33.3929,111000.0
2012-07-10 10:00:00,45.51,45.63,45.26,45.3,157200.0,33.3856,33.4736,33.2022,33.2315,157200.0
2012-07-10 10:10:00,45.3,45.47,45.28,45.37,236000.0,33.2315,33.3563,33.2169,33.2829,236000.0
2012-07-10 10:20:00,45.37,45.71,45.32,45.68,62800.0,33.2829,33.5323,33.2462,33.5103,62800.0
2012-07-10 10:30:00,45.68,45.79,45.4,45.41,61800.0,33.5103,33.591,33.3049,33.3122,61800.0
2012-07-10 10:40:00,45.4,45.47,45.2,45.37,189800.0,33.3049,33.3563,33.1582,33.2829,189800.0
2012-07-10 10:50:00,45.35,45.44,45.25,45.36,72400.0,33.2682,33.3343,33.1949,33.2756,72400.0
2012-07-10 11:00:00,45.36,45.45,45.3,45.41,61400.0,33.2756,33.3416,33.2315,33.3122,61400.0
2012-07-10 11:10:00,45.41,45.52,45.33,45.51,70400.0,33.3122,33.3929,33.2536,33.3856,70400.0
2012-07-10 11:20:00,45.51,45.52,45.38,45.4,72200.0,33.3856,33.3929,33.2902,33.3049,72200.0
2012-07-10 11:30:00,45.37,45.38,45.27,45.35,63600.0,33.2829,33.2902,33.2095,33.2682,63600.0
2012-07-10 11:40:00,45.35,45.35,45.09,45.13,74000.0,33.2682,33.2682,33.0775,33.1068,74000.0
2012-07-10 11:50:00,45.13,45.19,45.08,45.19,47000.0,33.1068,33.1509,33.0702,33.1509,47000.0
2012-07-10 12:00:00,45.2,45.23,45.13,45.18,52800.0,33.1582,33.1802,33.1068,33.1435,52800.0
2012-07-10 12:10:00,45.18,45.25,45.13,45.19,68600.0,33.1435,33.1949,33.1068,33.1509,68600.0
2012-07-10 12:20:00,45.17,45.28,45.17,45.24,84200.0,33.1362,33.2169,33.1362,33.1875,84200.0
2012-07-10 12:30:00,45.25,45.42,45.24,45.41,92000.0,33.1949,33.3196,33.1875,33.3122,92000.0
2012-07-10 12:40:00,45.42,45.46,45.34,45.42,99400.0,33.3196,33.3489,33.2609,33.3196,99400.0
2012-07-10 12:50:00,45.42,45.51,45.32,45.32,91800.0,33.3196,33.3856,33.2462,33.2462,91800.0
2012-07-10 13:00:00,45.31,45.48,45.31,45.45,77600.0,33.2389,33.3636,33.2389,33.3416,77600.0
2012-07-10 13:10:00,45.45,45.48,45.38,45.47,50200.0,33.3416,33.3636,33.2902,33.3563,50200.0
2012-07-10 13:20:00,45.46,45.49,45.25,45.29,55600.0,33.3489,33.3709,33.1949,33.2242,55600.0
2012-07-10 13:30:00,45.31,45.32,45.09,45.1,76000.0,33.2389,33.2462,33.0775,33.0848,76000.0
2012-07-10 13:40:00,45.1,45.19,45.02,45.09,71400.0,33.0848,33.1509,33.0261,33.0775,71400.0
2012-07-10 13:50:00,45.09,45.21,45.05,45.13,78600.0,33.0775,33.1655,33.0482,33.1068,78600.0
2012-07-10 14:00:00,45.11,45.22,45.09,45.12,49000.0,33.0922,33.1729,33.0775,33.0995,49000.0
2012-07-10 14:10:00,45.1,45.1,44.69,44.73,140400.0,33.0848,33.0848,32.7841,32.8134,140400.0
2012-07-10 14:20:00,44.74,44.79,44.66,44.77,126200.0,32.8207,32.8574,32.7621,32.8427,126200.0
2012-07-10 14:30:00,44.77,44.93,44.63,44.91,149000.0,32.8427,32.9601,32.74,32.9454,149000.0
2012-07-10 14:40:00,44.91,44.91,44.7,44.7,76800.0,32.9454,32.9454,32.7914,32.7914,76800.0
2012-07-10 14:50:00,44.72,44.73,44.52,44.54,207200.0,32.8061,32.8134,32.6594,32.674,207200.0
2012-07-10 15:00:00,44.54,44.69,44.52,44.6,145200.0,32.674,32.7841,32.6594,32.718,145200.0
2012-07-10 15:10:00,44.6,44.66,44.5,44.54,145800.0,32.718,32.7621,32.6447,32.674,145800.0
2012-07-10 15:20:00,44.54,44.62,44.44,44.44,194000.0,32.674,32.7327,32.6007,32.6007,194000.0
2012-07-10 15:30:00,44.44,44.53,44.38,44.49,161600.0,32.6007,32.6667,32.5566,32.6373,161600.0
2012-07-10 15:40:00,44.48,44.62,44.39,44.52,222600.0,32.63,32.7327,32.564,32.6594,222600.0
2012-07-10 15:50:00,44.52,44.78,44.52,44.67,317600.0,32.6594,32.8501,32.6594,32.7694,317600.0
2012-07-11 09:30:00,44.85,45.22,44.85,45.08,124800.0,32.9014,33.1729,32.9014,33.0702,124800.0
2012-07-11 09:40:00,45.12,45.4,45.07,45.26,96600.0,33.0995,33.3049,33.0628,33.2022,96600.0
2012-07-11 09:50:00,45.29,45.61,45.26,45.55,105800.0,33.2242,33.459,33.2022,33.4149,105800.0
2012-07-11 10:00:00,45.55,45.66,45.25,45.52,174200.0,33.4149,33.4956,33.1949,33.3929,174200.0
2012-07-11 10:10:00,45.52,45.68,45.4,45.65,97600.0,33.3929,33.5103,33.3049,33.4883,97600.0
2012-07-11 10:20:00,45.64,45.74,45.55,45.69,92000.0,33.481,33.5543,33.4149,33.5176,92000.0
2012-07-11 10:30:00,45.69,45.79,45.32,45.35,102000.0,33.5176,33.591,33.2462,33.2682,102000.0
2012-07-11 10:40:00,45.33,45.57,45.23,45.28,125400.0,33.2536,33.4296,33.1802,33.2169,125400.0
2012-07-11 10:50:00,45.29,45.37,45.13,45.25,72400.0,33.2242,33.2829,33.1068,33.1949,72400.0
2012-07-11 11:00:00,45.24,45.64,45.21,45.58,84600.0,33.1875,33.481,33.1655,33.437,84600.0
2012-07-11 11:10:00,45.59,45.62,45.41,45.47,78000.0,33.4443,33.4663,33.3122,33.3563,78000.0
2012-07-11 11:20:00,45.46,45.65,45.38,45.38,80200.0,33.3489,33.4883,33.2902,33.2902,80200.0
2012-07-11 11:30:00,45.38,45.65,45.38,45.63,104800.0,33.2902,33.4883,33.2902,33.4736,104800.0
2012-07-11 11:40:00,45.63,45.69,45.49,45.59,72000.0,33.4736,33.5176,33.3709,33.4443,72000.0
2012-07-11 11:50:00,45.58,45.59,45.46,45.59,62200.0,33.437,33.4443,33.3489,33.4443,62200.0
2012-07-11 12:00:00,45.6,45.99,45.58,45.94,183200.0,33.4516,33.7377,33.437,33.701,183200.0
2012-07-11 12:10:00,45.94,45.98,45.8,45.93,66000.0,33.701,33.7304,33.5983,33.6937,66000.0
2012-07-11 12:20:00,45.93,45.97,45.77,45.83,67600.0,33.6937,33.7231,33.5763,33.6204,67600.0
2012-07-11 12:30:00,45.84,46.0,45.82,45.96,49200.0,33.6277,33.7451,33.613,33.7157,49200.0
2012-07-11 12:40:00,45.96,46.1,45.94,46.07,117600.0,33.7157,33.8184,33.701,33.7964,117600.0
2012-07-11 12:50:00,46.07,46.12,46.05,46.09,104800.0,33.7964,33.8331,33.7817,33.8111,104800.0
2012-07-11 13:00:00,46.08,46.08,45.93,46.04,88400.0,33.8037,33.8037,33.6937,33.7744,88400.0
2012-07-11 13:10:00,46.06,46.15,46.01,46.05,160800.0,33.7891,33.8551,33.7524,33.7817,160800.0
2012-07-11 13:20:00,46.06,46.27,46.03,46.27,127800.0,33.7891,33.9431,33.7671,33.9431,127800.0
2012-07-11 13:30:00,46.26,46.31,46.03,46.08,149200.0,33.9358,33.9725,33.7671,33.8037,149200.0
2012-07-11 13:40:00,46.08,46.18,46.02,46.18,79200.0,33.8037,33.8771,33.7597,33.8771,79200.0
2012-07-11 13:50:00,46.18,46.19,45.92,45.97,99400.0,33.8771,33.8844,33.6864,33.7231,99400.0
2012-07-11 14:00:00,45.98,46.08,45.59,45.85,207200.0,33.7304,33.8037,33.4443,33.635,207200.0
2012-07-11 14:10:00,45.85,45.9,45.65,45.73,120800.0,33.635,33.6717,33.4883,33.547,120800.0
2012-07-11 14:20:00,45.71,45.82,45.58,45.78,125600.0,33.5323,33.613,33.437,33.5837,125600.0
2012-07-11 14:30:00,45.77,45.77,45.57,45.67,113000.0,33.5763,33.5763,33.4296,33.503,113000.0
2012-07-11 14:40:00,45.67,45.96,45.63,45.91,178000.0,33.503,33.7157,33.4736,33.679,178000.0
2012-07-11 14:50:00,45.93,45.98,45.81,45.84,112600.0,33.6937,33.7304,33.6057,33.6277,112600.0
2012-07-11 15:00:00,45.83,46.01,45.83,45.96,156400.0,33.6204,33.7524,33.6204,33.7157,156400.0
2012-07-11 15:10:00,45.96,45.98,45.83,45.88,134600.0,33.7157,33.7304,33.6204,33.657,134600.0
2012-07-11 15:20:00,45.87,45.87,45.65,45.73,152800.0,33.6497,33.6497,33.4883,33.547,152800.0
2012-07-11 15:30:00,45.72,45.85,45.65,45.79,238200.0,33.5397,33.635,33.4883,33.591,238200.0
2012-07-11 15:40:00,45.8,46.13,45.78,46.09,287400.0,33.5983,33.8404,33.5837,33.8111,287400.0
2012-07-11 15:50:00,46.09,46.11,45.91,45.94,399600.0,33.8111,33.8258,33.679,33.701,399600.0
2012-07-12 09:30:00,45.13,45.13,44.59,44.94,228600.0,33.1068,33.1068,32.7107,32.9675,228600.0
2012-07-12 09:40:00,44.92,44.93,44.6,44.62,154000.0,32.9528,32.9601,32.718,32.7327,154000.0
2012-07-12 09:50:00,44.63,44.79,44.55,44.68,133400.0,32.74,32.8574,32.6814,32.7767,133400.0
2012-07-12 10:00:00,44.68,44.98,44.65,44.94,174600.0,32.7767,32.9968,32.7547,32.9675,174600.0
2012-07-12 10:10:00,44.94,44.94,44.78,44.86,56400.0,32.9675,32.9675,32.8501,32.9088,56400.0
2012-07-12 10:20:00,44.85,45.04,44.8,45.02,54800.0,32.9014,33.0408,32.8648,33.0261,54800.0
2012-07-12 10:30:00,45.02,45.02,44.78,44.78,51800.0,33.0261,33.0261,32.8501,32.8501,51800.0
2012-07-12 10:40:00,44.75,44.77,44.6,44.73,67000.0,32.8281,32.8427,32.718,32.8134,67000.0
2012-07-12 10:50:00,44.69,44.85,44.66,44.82,185400.0,32.7841,32.9014,32.7621,32.8794,185400.0
2012-07-12 11:00:00,44.83,45.19,44.79,45.19,80200.0,32.8868,33.1509,32.8574,33.1509,80200.0
2012-07-12 11:10:00,45.18,45.22,45.05,45.15,83200.0,33.1435,33.1729,33.0482,33.1215,83200.0
2012-07-12 11:20:00,45.13,45.31,45.13,45.23,128000.0,33.1068,33.2389,33.1068,33.1802,128000.0
2012-07-12 11:30:00,45.23,45.31,45.09,45.09,42000.0,33.1802,33.2389,33.0775,33.0775,42000.0
2012-07-12 11:40:00,45.09,45.31,45.07,45.24,73000.0,33.0775,33.2389,33.0628,33.1875,73000.0
2012-07-12 11:50:00,45.25,45.44,45.2,45.41,136800.0,33.1949,33.3343,33.1582,33.3122,136800.0
2012-07-12 12:00:00,45.42,45.48,45.31,45.35,190400.0,33.3196,33.3636,33.2389,33.2682,190400.0
2012-07-12 12:10:00,45.35,45.37,45.22,45.25,115600.0,33.2682,33.2829,33.1729,33.1949,115600.0
2012-07-12 12:20:00,45.27,45.5,45.21,45.5,91200.0,33.2095,33.3783,33.1655,33.3783,91200.0
2012-07-12 12:30:00,45.51,45.66,45.38,45.51,118000.0,33.3856,33.4956,33.2902,33.3856,118000.0
2012-07-12 12:40:00,45.5,45.51,45.4,45.46,136200.0,33.3783,33.3856,33.3049,33.3489,136200.0
2012-07-12 12:50:00,45.46,45.48,45.34,45.44,127400.0,33.3489,33.3636,33.2609,33.3343,127400.0
2012-07-12 13:00:00,45.43,45.48,45.32,45.41,147400.0,33.3269,33.3636,33.2462,33.3122,147400.0
2012-07-12 13:10:00,45.42,45.51,45.35,45.4,165000.0,33.3196,33.3856,33.2682,33.3049,165000.0
2012-07-12 13:20:00,45.4,45.5,45.31,45.32,140600.0,33.3049,33.3783,33.2389,33.2462,140600.0
2012-07-12 13:30:00,45.33,45.48,45.33,45.43,180400.0,33.2536,33.3636,33.2536,33.3269,180400.0
2012-07-12 13:40:00,45.43,45.58,45.41,45.52,115800.0,33.3269,33.437,33.3122,33.3929,115800.0
2012-07-12 13:50:00,45.54,45.57,45.42,45.47,76400.0,33.4076,33.4296,33.3196,33.3563,76400.0
2012-07-12 14:00:00,45.47,45.74,45.32,45.72,186800.0,33.3563,33.5543,33.2462,33.5397,186800.0
2012-07-12 14:10:00,45.72,45.77,45.51,45.6,170000.0,33.5397,33.5763,33.3856,33.4516,170000.0
2012-07-12 14:20:00,45.6,45.71,45.57,45.63,142200.0,33.4516,33.5323,33.4296,33.4736,142200.0
2012-07-12 14:30:00,45.63,45.66,45.44,45.56,121000.0,33.4736,33.4956,33.3343,33.4223,121000.0
2012-07-12 14:40:00,45.57,45.6,45.39,45.42,90600.0,33.4296,33.4516,33.2976,33.3196,90600.0
2012-07-12 14:50:00,45.41,45.57,45.41,45.48,84800.0,33.3122,33.4296,33.3122,33.3636,84800.0
2012-07-12 15:00:00,45.48,45.6,45.45,45.54,118800.0,33.3636,33.4516,33.3416,33.4076,118800.0
2012-07-12 15:10:00,45.54,45.69,45.52,45.58,114600.0,33.4076,33.5176,33.3929,33.437,114600.0
2012-07-12 15:20:00,45.59,45.9,45.53,45.75,181200.0,33.4443,33.6717,33.4003,33.5617,181200.0
2012-07-12 15:30:00,45.74,45.92,45.73,45.73,159200.0,33.5543,33.6864,33.547,33.547,159200.0
2012-07-12 15:40:00,45.74,45.92,45.64,45.68,240800.0,33.5543,33.6864,33.481,33.5103,240800.0
2012-07-12 15:50:00,45.67,45.7,45.49,45.52,379800.0,33.503,33.525,33.3709,33.3929,379800.0
2012-07-13 09:30:00,45.69,45.99,45.6,45.96,90600.0,33.579,33.7994,33.5128,33.7774,90600.0
2012-07-13 09:40:00,45.98,46.27,45.8,46.07,94800.0,33.7921,34.0052,33.6598,33.8582,94800.0
2012-07-13 09:50:00,46.1,46.13,45.85,46.04,105200.0,33.8803,33.9023,33.6966,33.8362,105200.0
2012-07-13 10:00:00,46.07,46.35,45.99,46.19,124000.0,33.8582,34.064,33.7994,33.9464,124000.0
2012-07-13 10:10:00,46.2,46.29,46.02,46.2,106400.0,33.9538,34.0199,33.8215,33.9538,106400.0
2012-07-13 10:20:00,46.2,46.22,46.02,46.08,96000.0,33.9538,33.9685,33.8215,33.8656,96000.0
2012-07-13 10:30:00,46.09,46.29,46.07,46.27,94800.0,33.8729,34.0199,33.8582,34.0052,94800.0
2012-07-13 10:40:00,46.26,46.29,46.12,46.23,93200.0,33.9979,34.0199,33.895,33.9758,93200.0
2012-07-13 10:50:00,46.22,46.31,46.18,46.19,132200.0,33.9685,34.0346,33.9391,33.9464,132200.0
2012-07-13 11:00:00,46.18,46.22,45.99,46.13,83000.0,33.9391,33.9685,33.7994,33.9023,83000.0
2012-07-13 11:10:00,46.12,46.13,45.97,46.0,130000.0,33.895,33.9023,33.7847,33.8068,130000.0
2012-07-13 11:20:00,45.97,46.02,45.93,45.96,57400.0,33.7847,33.8215,33.7553,33.7774,57400.0
2012-07-13 11:30:00,45.96,46.09,45.93,46.06,84400.0,33.7774,33.8729,33.7553,33.8509,84400.0
2012-07-13 11:40:00,46.06,46.25,46.06,46.11,97000.0,33.8509,33.9905,33.8509,33.8876,97000.0
2012-07-13 11:50:00,46.12,46.19,46.1,46.13,30000.0,33.895,33.9464,33.8803,33.9023,30000.0
2012-07-13 12:00:00,46.13,46.24,46.1,46.17,73200.0,33.9023,33.9832,33.8803,33.9317,73200.0
2012-07-13 12:10:00,46.15,46.22,46.12,46.15,43600.0,33.917,33.9685,33.895,33.917,43600.0
2012-07-13 12:20:00,46.13,46.21,46.05,46.17,61000.0,33.9023,33.9611,33.8435,33.9317,61000.0
2012-07-13 12:30:00,46.18,46.27,46.18,46.25,56000.0,33.9391,34.0052,33.9391,33.9905,56000.0
2012-07-13 12:40:00,46.26,46.29,46.24,46.27,33600.0,33.9979,34.0199,33.9832,34.0052,33600.0
2012-07-13 12:50:00,46.26,46.28,46.23,46.24,33200.0,33.9979,34.0126,33.9758,33.9832,33200.0
2012-07-13 13:00:00,46.25,46.27,46.21,46.23,28600.0,33.9905,34.0052,33.9611,33.9758,28600.0
2012-07-13 13:10:00,46.23,46.29,46.16,46.26,47800.0,33.9758,34.0199,33.9244,33.9979,47800.0
2012-07-13 13:20:00,46.27,46.3,46.16,46.16,42600.0,34.0052,34.0273,33.9244,33.9244,42600.0
2012-07-13 13:30:00,46.17,46.23,46.13,46.2,33800.0,33.9317,33.9758,33.9023,33.9538,33800.0
2012-07-13 13:40:00,46.21,46.22,46.16,46.19,27000.0,33.9611,33.9685,33.9244,33.9464,27000.0
2012-07-13 13:50:00,46.2,46.27,46.19,46.22,62400.0,33.9538,34.0052,33.9464,33.9685,62400.0
2012-07-13 14:00:00,46.23,46.28,46.21,46.24,71600.0,33.9758,34.0126,33.9611,33.9832,71600.0
2012-07-13 14:10:00,46.24,46.32,46.21,46.32,43200.0,33.9832,34.042,33.9611,34.042,43200.0
2012-07-13 14:20:00,46.32,46.34,46.21,46.26,96800.0,34.042,34.0567,33.9611,33.9979,96800.0
2012-07-13 14:30:00,46.26,46.34,46.24,46.24,45200.0,33.9979,34.0567,33.9832,33.9832,45200.0
2012-07-13 14:40:00,46.26,46.31,46.24,46.31,36000.0,33.9979,34.0346,33.9832,34.0346,36000.0
2012-07-13 14:50:00,46.31,46.35,46.27,46.34,46400.0,34.0346,34.064,34.0052,34.0567,46400.0
2012-07-13 15:00:00,46.35,46.44,46.34,46.42,112200.0,34.064,34.1302,34.0567,34.1155,112200.0
2012-07-13 15:10:00,46.42,46.48,46.36,46.37,70800.0,34.1155,34.1596,34.0714,34.0787,70800.0
2012-07-13 15:20:00,46.37,46.41,46.33,46.34,89200.0,34.0787,34.1081,34.0493,34.0567,89200.0
2012-07-13 15:30:00,46.33,46.44,46.27,46.37,128400.0,34.0493,34.1302,34.0052,34.0787,128400.0
2012-07-13 15:40:00,46.38,46.54,46.37,46.45,259000.0,34.0861,34.2037,34.0787,34.1375,259000.0
2012-07-13 15:50:00,46.45,46.49,46.34,46.46,496400.0,34.1375,34.1669,34.0567,34.1449,496400.0
2012-07-16 09:30:00,46.22,46.45,45.99,46.29,96000.0,33.9685,34.1375,33.7994,34.0199,96000.0
2012-07-16 09:40:00,46.29,46.31,46.1,46.13,41600.0,34.0199,34.0346,33.8803,33.9023,41600.0
2012-07-16 09:50:00,46.11,46.16,45.85,45.86,68400.0,33.8876,33.9244,33.6966,33.7039,68400.0
2012-07-16 10:00:00,45.85,45.88,45.68,45.68,90800.0,33.6966,33.7186,33.5716,33.5716,90800.0
2012-07-16 10:10:00,45.68,45.83,45.65,45.82,154800.0,33.5716,33.6819,33.5496,33.6745,154800.0
2012-07-16 10:20:00,45.79,45.99,45.79,45.95,30200.0,33.6525,33.7994,33.6525,33.77,30200.0
2012-07-16 10:30:00,45.94,46.12,45.94,46.08,31400.0,33.7627,33.895,33.7627,33.8656,31400.0
2012-07-16 10:40:00,46.07,46.13,45.95,46.02,112400.0,33.8582,33.9023,33.77,33.8215,112400.0
2012-07-16 10:50:00,46.02,46.12,46.01,46.09,53800.0,33.8215,33.895,33.8141,33.8729,53800.0
2012-07-16 11:00:00,46.08,46.1,46.01,46.06,67600.0,33.8656,33.8803,33.8141,33.8509,67600.0
2012-07-16 11:10:00,46.07,46.33,46.07,46.33,70800.0,33.8582,34.0493,33.8582,34.0493,70800.0
2012-07-16 11:20:00,46.33,46.35,46.24,46.27,69400.0,34.0493,34.064,33.9832,34.0052,69400.0
2012-07-16 11:30:00,46.26,46.29,46.05,46.1,50400.0,33.9979,34.0199,33.8435,33.8803,50400.0
2012-07-16 11:40:00,46.1,46.2,46.1,46.13,51400.0,33.8803,33.9538,33.8803,33.9023,51400.0
2012-07-16 11:50:00,46.1,46.16,46.07,46.08,62400.0,33.8803,33.9244,33.8582,33.8656,62400.0
2012-07-16 12:00:00,46.08,46.14,46.05,46.08,83200.0,33.8656,33.9097,33.8435,33.8656,83200.0
2012-07-16 12:10:00,46.1,46.13,45.98,46.12,51400.0,33.8803,33.9023,33.7921,33.895,51400.0
2012-07-16 12:20:00,46.12,46.18,46.08,46.14,60600.0,33.895,33.9391,33.8656,33.9097,60600.0
2012-07-16 12:30:00,46.16,46.16,46.02,46.09,52400.0,33.9244,33.9244,33.8215,33.8729,52400.0
2012-07-16 12:40:00,46.06,46.13,46.01,46.12,24000.0,33.8509,33.9023,33.8141,33.895,24000.0
2012-07-16 12:50:00,46.12,46.18,46.05,46.16,39600.0,33.895,33.9391,33.8435,33.9244,39600.0
2012-07-16 13:00:00,46.15,46.24,46.14,46.23,59400.0,33.917,33.9832,33.9097,33.9758,59400.0
2012-07-16 13:10:00,46.23,46.4,46.21,46.4,136600.0,33.9758,34.1008,33.9611,34.1008,136600.0
2012-07-16 13:20:00,46.38,46.5,46.37,46.5,80600.0,34.0861,34.1743,34.0787,34.1743,80600.0
2012-07-16 13:30:00,46.48,46.6,46.48,46.49,87600.0,34.1596,34.2477,34.1596,34.1669,87600.0
2012-07-16 13:40:00,46.46,46.65,46.45,46.62,110400.0,34.1449,34.2845,34.1375,34.2624,110400.0
2012-07-16 13:50:00,46.62,46.73,46.59,46.67,46200.0,34.2624,34.3433,34.2404,34.2992,46200.0
2012-07-16 14:00:00,46.66,46.78,46.65,46.73,97000.0,34.2918,34.38,34.2845,34.3433,97000.0
2012-07-16 14:10:00,46.71,46.86,46.69,46.86,108400.0,34.3286,34.4388,34.3139,34.4388,108400.0
2012-07-16 14:20:00,46.87,46.87,46.8,46.86,111800.0,34.4462,34.4462,34.3947,34.4388,111800.0
2012-07-16 14:30:00,46.86,46.92,46.77,46.83,84400.0,34.4388,34.4829,34.3727,34.4168,84400.0
2012-07-16 14:40:00,46.83,46.87,46.78,46.81,88200.0,34.4168,34.4462,34.38,34.4021,88200.0
2012-07-16 14:50:00,46.83,46.83,46.7,46.76,108400.0,34.4168,34.4168,34.3212,34.3653,108400.0
2012-07-16 15:00:00,46.74,46.78,46.66,46.66,112200.0,34.3506,34.38,34.2918,34.2918,112200.0
2012-07-16 15:10:00,46.66,46.74,46.65,46.71,91400.0,34.2918,34.3506,34.2845,34.3286,91400.0
2012-07-16 15:20:00,46.7,46.74,46.63,46.68,97000.0,34.3212,34.3506,34.2698,34.3065,97000.0
2012-07-16 15:30:00,46.68,46.7,46.55,46.6,147200.0,34.3065,34.3212,34.211,34.2477,147200.0
2012-07-16 15:40:00,46.59,46.62,46.48,46.56,196800.0,34.2404,34.2624,34.1596,34.2184,196800.0
2012-07-16 15:50:00,46.58,46.66,46.54,46.62,307800.0,34.2331,34.2918,34.2037,34.2624,307800.0
2012-07-17 09:30:00,47.09,47.42,47.08,47.39,225400.0,34.6079,34.8504,34.6005,34.8283,225400.0
2012-07-17 09:40:00,47.38,47.4,46.87,47.03,267800.0,34.821,34.8357,34.4462,34.5638,267800.0
2012-07-17 09:50:00,47.03,47.12,46.96,46.99,101000.0,34.5638,34.6299,34.5123,34.5344,101000.0
2012-07-17 10:00:00,46.98,46.98,46.7,46.85,194200.0,34.527,34.527,34.3212,34.4315,194200.0
2012-07-17 10:10:00,46.86,46.97,46.64,46.7,190600.0,34.4388,34.5197,34.2771,34.3212,190600.0
2012-07-17 10:20:00,46.7,46.92,46.63,46.72,122000.0,34.3212,34.4829,34.2698,34.3359,122000.0
2012-07-17 10:30:00,46.71,46.79,46.32,46.34,115000.0,34.3286,34.3874,34.042,34.0567,115000.0
2012-07-17 10:40:00,46.31,46.49,46.17,46.4,116400.0,34.0346,34.1669,33.9317,34.1008,116400.0
2012-07-17 10:50:00,46.39,46.49,46.31,46.43,47000.0,34.0934,34.1669,34.0346,34.1228,47000.0
2012-07-17 11:00:00,46.42,46.71,46.37,46.66,50200.0,34.1155,34.3286,34.0787,34.2918,50200.0
2012-07-17 11:10:00,46.66,46.83,46.59,46.59,62000.0,34.2918,34.4168,34.2404,34.2404,62000.0
2012-07-17 11:20:00,46.63,46.71,46.58,46.67,55000.0,34.2698,34.3286,34.2331,34.2992,55000.0
2012-07-17 11:30:00,46.66,46.78,46.6,46.72,118000.0,34.2918,34.38,34.2477,34.3359,118000.0
2012-07-17 11:40:00,46.71,47.06,46.71,47.03,101200.0,34.3286,34.5858,34.3286,34.5638,101200.0
2012-07-17 11:50:00,47.04,47.14,46.88,47.1,73200.0,34.5711,34.6446,34.4535,34.6152,73200.0
2012-07-17 12:00:00,47.12,47.34,47.06,47.26,124800.0,34.6299,34.7916,34.5858,34.7328,124800.0
2012-07-17 12:10:00,47.27,47.3,47.2,47.24,130000.0,34.7402,34.7622,34.6887,34.7181,130000.0
2012-07-17 12:20:00,47.26,47.47,47.24,47.36,129800.0,34.7328,34.8871,34.7181,34.8063,129800.0
2012-07-17 12:30:00,47.38,47.45,47.34,47.35,90200.0,34.821,34.8724,34.7916,34.7989,90200.0
2012-07-17 12:40:00,47.37,47.48,47.37,47.41,81600.0,34.8136,34.8945,34.8136,34.843,81600.0
2012-07-17 12:50:00,47.42,47.44,47.27,47.32,63600.0,34.8504,34.8651,34.7402,34.7769,63600.0
2012-07-17 13:00:00,47.3,47.37,47.23,47.35,67800.0,34.7622,34.8136,34.7108,34.7989,67800.0
2012-07-17 13:10:00,47.35,47.43,47.29,47.33,58800.0,34.7989,34.8577,34.7549,34.7842,58800.0
2012-07-17 13:20:00,47.34,47.49,47.3,47.42,83400.0,34.7916,34.9018,34.7622,34.8504,83400.0
2012-07-17 13:30:00,47.42,47.52,47.42,47.51,164800.0,34.8504,34.9239,34.8504,34.9165,164800.0
2012-07-17 13:40:00,47.51,47.6,47.49,47.52,110200.0,34.9165,34.9827,34.9018,34.9239,110200.0
2012-07-17 13:50:00,47.52,47.62,47.52,47.62,93800.0,34.9239,34.9974,34.9239,34.9974,93800.0
2012-07-17 14:00:00,47.6,47.71,47.54,47.68,144600.0,34.9827,35.0635,34.9386,35.0415,144600.0
2012-07-17 14:10:00,47.7,47.72,47.6,47.6,128600.0,35.0562,35.0709,34.9827,34.9827,128600.0
2012-07-17 14:20:00,47.61,47.69,47.6,47.68,106200.0,34.99,35.0488,34.9827,35.0415,106200.0
2012-07-17 14:30:00,47.68,47.69,47.58,47.58,88000.0,35.0415,35.0488,34.968,34.968,88000.0
2012-07-17 14:40:00,47.58,47.6,47.48,47.51,84800.0,34.968,34.9827,34.8945,34.9165,84800.0
2012-07-17 14:50:00,47.52,47.66,47.47,47.6,121800.0,34.9239,35.0268,34.8871,34.9827,121800.0
2012-07-17 15:00:00,47.59,47.61,47.4,47.45,148400.0,34.9753,34.99,34.8357,34.8724,148400.0
2012-07-17 15:10:00,47.46,47.55,47.44,47.51,81200.0,34.8798,34.9459,34.8651,34.9165,81200.0
2012-07-17 15:20:00,47.51,47.58,47.42,47.44,69000.0,34.9165,34.968,34.8504,34.8651,69000.0
2012-07-17 15:30:00,47.44,47.61,47.44,47.46,100000.0,34.8651,34.99,34.8651,34.8798,100000.0
2012-07-17 15:40:00,47.46,47.63,47.46,47.62,179600.0,34.8798,35.0047,34.8798,34.9974,179600.0
2012-07-17 15:50:00,47.62,47.68,47.55,47.61,246200.0,34.9974,35.0415,34.9459,34.99,246200.0
2012-07-18 09:30:00,47.43,47.89,47.27,47.58,180600.0,34.8577,35.1958,34.7402,34.968,180600.0
2012-07-18 09:40:00,47.57,47.87,47.5,47.77,145000.0,34.9606,35.1811,34.9092,35.1076,145000.0
2012-07-18 09:50:00,47.78,48.05,47.76,48.02,138600.0,35.115,35.3134,35.1003,35.2914,138600.0
2012-07-18 10:00:00,47.99,48.12,47.92,48.02,116400.0,35.2693,35.3648,35.2179,35.2914,116400.0
2012-07-18 10:10:00,48.04,48.38,48.04,48.24,114600.0,35.306,35.5559,35.306,35.453,114600.0
2012-07-18 10:20:00,48.24,48.33,48.23,48.25,181200.0,35.453,35.5192,35.4457,35.4604,181200.0
2012-07-18 10:30:00,48.27,48.34,48.12,48.16,182200.0,35.4751,35.5265,35.3648,35.3942,182200.0
2012-07-18 10:40:00,48.17,48.48,48.17,48.37,240800.0,35.4016,35.6294,35.4016,35.5486,240800.0
2012-07-18 10:50:00,48.37,48.38,48.22,48.29,152800.0,35.5486,35.5559,35.4383,35.4898,152800.0
2012-07-18 11:00:00,48.27,48.46,48.27,48.43,127400.0,35.4751,35.6147,35.4751,35.5927,127400.0
2012-07-18 11:10:00,48.44,48.59,48.43,48.55,222400.0,35.6,35.7103,35.5927,35.6809,222400.0
2012-07-18 11:20:00,48.56,48.72,48.45,48.6,202200.0,35.6882,35.8058,35.6074,35.7176,202200.0
2012-07-18 11:30:00,48.6,48.7,48.58,48.66,129600.0,35.7176,35.7911,35.7029,35.7617,129600.0
2012-07-18 11:40:00,48.67,48.7,48.5,48.53,145000.0,35.7691,35.7911,35.6441,35.6662,145000.0
2012-07-18 11:50:00,48.55,48.57,48.46,48.51,91000.0,35.6809,35.6956,35.6147,35.6515,91000.0
2012-07-18 12:00:00,48.52,48.63,48.5,48.6,94600.0,35.6588,35.7397,35.6441,35.7176,94600.0
2012-07-18 12:10:00,48.59,48.6,48.49,48.51,107600.0,35.7103,35.7176,35.6368,35.6515,107600.0
2012-07-18 12:20:00,48.51,48.56,48.46,48.47,106400.0,35.6515,35.6882,35.6147,35.6221,106400.0
2012-07-18 12:30:00,48.46,48.52,48.4,48.42,89800.0,35.6147,35.6588,35.5706,35.5853,89800.0
2012-07-18 12:40:00,48.42,48.49,48.37,48.42,78200.0,35.5853,35.6368,35.5486,35.5853,78200.0
2012-07-18 12:50:00,48.42,48.54,48.42,48.54,63000.0,35.5853,35.6735,35.5853,35.6735,63000.0
2012-07-18 13:00:00,48.53,48.56,48.42,48.52,81400.0,35.6662,35.6882,35.5853,35.6588,81400.0
2012-07-18 13:10:00,48.52,48.54,48.47,48.49,73800.0,35.6588,35.6735,35.6221,35.6368,73800.0
2012-07-18 13:20:00,48.49,48.52,48.45,48.46,67400.0,35.6368,35.6588,35.6074,35.6147,67400.0
2012-07-18 13:30:00,48.47,48.47,48.37,48.42,77600.0,35.6221,35.6221,35.5486,35.5853,77600.0
2012-07-18 13:40:00,48.41,48.44,48.35,48.36,71600.0,35.578,35.6,35.5339,35.5412,71600.0
2012-07-18 13:50:00,48.35,48.38,48.27,48.35,70600.0,35.5339,35.5559,35.4751,35.5339,70600.0
2012-07-18 14:00:00,48.38,48.42,48.31,48.35,75000.0,35.5559,35.5853,35.5045,35.5339,75000.0
2012-07-18 14:10:00,48.35,48.42,48.26,48.41,67400.0,35.5339,35.5853,35.4677,35.578,67400.0
2012-07-18 14:20:00,48.42,48.48,48.31,48.31,98800.0,35.5853,35.6294,35.5045,35.5045,98800.0
2012-07-18 14:30:00,48.31,48.33,48.24,48.24,80200.0,35.5045,35.5192,35.453,35.453,80200.0
2012-07-18 14:40:00,48.23,48.24,48.05,48.22,118000.0,35.4457,35.453,35.3134,35.4383,118000.0
2012-07-18 14:50:00,48.21,48.3,48.14,48.24,100400.0,35.431,35.4971,35.3795,35.453,100400.0
2012-07-18 15:00:00,48.23,48.27,48.18,48.23,62000.0,35.4457,35.4751,35.4089,35.4457,62000.0
2012-07-18 15:10:00,48.22,48.35,48.21,48.26,82600.0,35.4383,35.5339,35.431,35.4677,82600.0
2012-07-18 15:20:00,48.27,48.43,48.27,48.33,123000.0,35.4751,35.5927,35.4751,35.5192,123000.0
2012-07-18 15:30:00,48.32,48.41,48.3,48.31,96600.0,35.5118,35.578,35.4971,35.5045,96600.0
2012-07-18 15:40:00,48.3,48.36,48.21,48.22,144000.0,35.4971,35.5412,35.431,35.4383,144000.0
2012-07-18 15:50:00,48.22,48.35,48.18,48.35,341600.0,35.4383,35.5339,35.4089,35.5339,341600.0
2012-07-19 09:30:00,48.6,48.81,48.38,48.77,226800.0,35.7176,35.8719,35.5559,35.8425,226800.0
2012-07-19 09:40:00,48.71,49.17,48.69,49.07,251000.0,35.7985,36.1365,35.7838,36.063,251000.0
2012-07-19 09:50:00,49.11,49.3,49.06,49.26,192000.0,36.0924,36.2321,36.0557,36.2027,192000.0
2012-07-19 10:00:00,49.25,49.25,48.76,48.92,237000.0,36.1953,36.1953,35.8352,35.9528,237000.0
2012-07-19 10:10:00,48.94,48.94,48.73,48.93,107800.0,35.9675,35.9675,35.8132,35.9601,107800.0
2012-07-19 10:20:00,48.96,49.01,48.85,48.89,102800.0,35.9822,36.0189,35.9013,35.9307,102800.0
2012-07-19 10:30:00,48.92,49.12,48.92,49.12,105800.0,35.9528,36.0998,35.9528,36.0998,105800.0
2012-07-19 10:40:00,49.09,49.15,49.03,49.13,120400.0,36.0777,36.1218,36.0336,36.1071,120400.0
2012-07-19 10:50:00,49.13,49.22,49.1,49.22,95200.0,36.1071,36.1733,36.0851,36.1733,95200.0
2012-07-19 11:00:00,49.22,49.3,49.15,49.2,152000.0,36.1733,36.2321,36.1218,36.1586,152000.0
2012-07-19 11:10:00,49.21,49.32,49.15,49.17,125600.0,36.1659,36.2468,36.1218,36.1365,125600.0
2012-07-19 11:20:00,49.17,49.2,49.06,49.13,173000.0,36.1365,36.1586,36.0557,36.1071,173000.0
2012-07-19 11:30:00,49.13,49.21,49.1,49.13,128200.0,36.1071,36.1659,36.0851,36.1071,128200.0
2012-07-19 11:40:00,49.13,49.15,48.99,49.02,179200.0,36.1071,36.1218,36.0042,36.0263,179200.0
2012-07-19 11:50:00,49.04,49.08,48.99,49.07,102400.0,36.041,36.0704,36.0042,36.063,102400.0
2012-07-19 12:00:00,49.09,49.12,49.02,49.06,123600.0,36.0777,36.0998,36.0263,36.0557,123600.0
2012-07-19 12:10:00,49.04,49.16,49.01,49.16,147200.0,36.041,36.1292,36.0189,36.1292,147200.0
2012-07-19 12:20:00,49.16,49.19,49.01,49.01,111200.0,36.1292,36.1512,36.0189,36.0189,111200.0
2012-07-19 12:30:00,49.02,49.05,48.99,49.01,89000.0,36.0263,36.0483,36.0042,36.0189,89000.0
2012-07-19 12:40:00,49.01,49.02,48.96,48.98,65400.0,36.0189,36.0263,35.9822,35.9969,65400.0
2012-07-19 12:50:00,48.97,48.98,48.77,48.82,82000.0,35.9895,35.9969,35.8425,35.8793,82000.0
2012-07-19 13:00:00,48.83,48.95,48.83,48.92,67400.0,35.8866,35.9748,35.8866,35.9528,67400.0
2012-07-19 13:10:00,48.92,48.99,48.88,48.88,76200.0,35.9528,36.0042,35.9234,35.9234,76200.0
2012-07-19 13:20:00,48.88,48.99,48.88,48.91,119400.0,35.9234,36.0042,35.9234,35.9454,119400.0
2012-07-19 13:30:00,48.9,48.9,48.76,48.76,112800.0,35.9381,35.9381,35.8352,35.8352,112800.0
2012-07-19 13:40:00,48.77,48.87,48.76,48.79,103200.0,35.8425,35.916,35.8352,35.8572,103200.0
2012-07-19 13:50:00,48.79,48.82,48.63,48.74,202800.0,35.8572,35.8793,35.7397,35.8205,202800.0
2012-07-19 14:00:00,48.74,48.78,48.64,48.76,113400.0,35.8205,35.8499,35.747,35.8352,113400.0
2012-07-19 14:10:00,48.74,48.84,48.74,48.82,127800.0,35.8205,35.894,35.8205,35.8793,127800.0
2012-07-19 14:20:00,48.83,48.92,48.73,48.81,278000.0,35.8866,35.9528,35.8132,35.8719,278000.0
2012-07-19 14:30:00,48.8,49.07,48.79,49.03,101600.0,35.8646,36.063,35.8572,36.0336,101600.0
2012-07-19 14:40:00,49.04,49.1,48.99,48.99,142400.0,36.041,36.0851,36.0042,36.0042,142400.0
2012-07-19 14:50:00,48.99,49.1,48.96,48.99,120000.0,36.0042,36.0851,35.9822,36.0042,120000.0
2012-07-19 15:00:00,48.99,49.0,48.82,48.88,128600.0,36.0042,36.0116,35.8793,35.9234,128600.0
2012-07-19 15:10:00,48.89,49.04,48.85,49.03,120600.0,35.9307,36.041,35.9013,36.0336,120600.0
2012-07-19 15:20:00,49.05,49.1,48.99,49.07,154000.0,36.0483,36.0851,36.0042,36.063,154000.0
2012-07-19 15:30:00,49.06,49.1,48.97,49.04,214800.0,36.0557,36.0851,35.9895,36.041,214800.0
2012-07-19 15:40:00,49.04,49.19,49.04,49.11,200800.0,36.041,36.1512,36.041,36.0924,200800.0
2012-07-19 15:50:00,49.11,49.14,49.04,49.13,450400.0,36.0924,36.1145,36.041,36.1071,450400.0
2012-07-20 09:30:00,48.74,48.74,48.13,48.39,501800.0,35.8205,35.8205,35.3722,35.5633,501800.0
2012-07-20 09:40:00,48.45,48.53,48.37,48.41,108200.0,35.6074,35.6662,35.5486,35.578,108200.0
2012-07-20 09:50:00,48.41,48.76,48.4,48.58,154400.0,35.578,35.8352,35.5706,35.7029,154400.0
2012-07-20 10:00:00,48.57,48.75,48.57,48.68,75400.0,35.6956,35.8278,35.6956,35.7764,75400.0
2012-07-20 10:10:00,48.72,48.74,48.63,48.74,88800.0,35.8058,35.8205,35.7397,35.8205,88800.0
2012-07-20 10:20:00,48.74,48.79,48.63,48.75,78400.0,35.8205,35.8572,35.7397,35.8278,78400.0
2012-07-20 10:30:00,48.75,48.77,48.63,48.74,85000.0,35.8278,35.8425,35.7397,35.8205,85000.0
2012-07-20 10:40:00,48.73,48.75,48.65,48.7,83800.0,35.8132,35.8278,35.7544,35.7911,83800.0
2012-07-20 10:50:00,48.71,48.81,48.64,48.77,98200.0,35.7985,35.8719,35.747,35.8425,98200.0
2012-07-20 11:00:00,48.8,49.02,48.76,48.99,106200.0,35.8646,36.0263,35.8352,36.0042,106200.0
2012-07-20 11:10:00,49.01,49.13,48.96,49.04,82400.0,36.0189,36.1071,35.9822,36.041,82400.0
2012-07-20 11:20:00,49.04,49.18,49.02,49.17,63800.0,36.041,36.1439,36.0263,36.1365,63800.0
2012-07-20 11:30:00,49.15,49.18,48.88,49.02,81200.0,36.1218,36.1439,35.9234,36.0263,81200.0
2012-07-20 11:40:00,49.05,49.13,48.94,49.1,49200.0,36.0483,36.1071,35.9675,36.0851,49200.0
2012-07-20 11:50:00,49.1,49.12,49.02,49.02,34200.0,36.0851,36.0998,36.0263,36.0263,34200.0
2012-07-20 12:00:00,49.02,49.02,48.89,48.97,65400.0,36.0263,36.0263,35.9307,35.9895,65400.0
2012-07-20 12:10:00,48.94,48.99,48.9,48.91,40000.0,35.9675,36.0042,35.9381,35.9454,40000.0
2012-07-20 12:20:00,48.9,49.02,48.87,48.99,68400.0,35.9381,36.0263,35.916,36.0042,68400.0
2012-07-20 12:30:00,48.99,49.0,48.85,48.94,97600.0,36.0042,36.0116,35.9013,35.9675,97600.0
2012-07-20 12:40:00,48.95,49.22,48.95,49.21,156400.0,35.9748,36.1733,35.9748,36.1659,156400.0
2012-07-20 12:50:00,49.22,49.43,49.18,49.37,239600.0,36.1733,36.3276,36.1439,36.2835,239600.0
2012-07-20 13:00:00,49.37,49.4,49.22,49.27,88000.0,36.2835,36.3056,36.1733,36.21,88000.0
2012-07-20 13:10:00,49.26,49.34,49.22,49.27,60400.0,36.2027,36.2615,36.1733,36.21,60400.0
2012-07-20 13:20:00,49.26,49.26,49.08,49.08,66000.0,36.2027,36.2027,36.0704,36.0704,66000.0
2012-07-20 13:30:00,49.09,49.18,49.07,49.17,55200.0,36.0777,36.1439,36.063,36.1365,55200.0
2012-07-20 13:40:00,49.15,49.16,49.07,49.07,60400.0,36.1218,36.1292,36.063,36.063,60400.0
2012-07-20 13:50:00,49.06,49.17,49.01,49.17,55200.0,36.0557,36.1365,36.0189,36.1365,55200.0
2012-07-20 14:00:00,49.18,49.3,49.14,49.26,113600.0,36.1439,36.2321,36.1145,36.2027,113600.0
2012-07-20 14:10:00,49.26,49.49,49.24,49.46,162000.0,36.2027,36.3717,36.188,36.3497,162000.0
2012-07-20 14:20:00,49.46,49.47,49.37,49.42,116600.0,36.3497,36.357,36.2835,36.3203,116600.0
2012-07-20 14:30:00,49.42,49.49,49.38,49.42,101800.0,36.3203,36.3717,36.2909,36.3203,101800.0
2012-07-20 14:40:00,49.42,49.45,49.39,49.45,83000.0,36.3203,36.3423,36.2982,36.3423,83000.0
2012-07-20 14:50:00,49.45,49.55,49.45,49.49,158200.0,36.3423,36.4158,36.3423,36.3717,158200.0
2012-07-20 15:00:00,49.49,49.51,49.45,49.5,135200.0,36.3717,36.3864,36.3423,36.379,135200.0
2012-07-20 15:10:00,49.49,49.65,49.46,49.62,204800.0,36.3717,36.4893,36.3497,36.4672,204800.0
2012-07-20 15:20:00,49.62,49.62,49.5,49.55,197400.0,36.4672,36.4672,36.379,36.4158,197400.0
2012-07-20 15:30:00,49.56,49.58,49.47,49.52,219600.0,36.4231,36.4378,36.357,36.3937,219600.0
2012-07-20 15:40:00,49.54,49.6,49.49,49.54,261400.0,36.4084,36.4525,36.3717,36.4084,261400.0
2012-07-20 15:50:00,49.55,49.62,49.5,49.62,458000.0,36.4158,36.4672,36.379,36.4672,458000.0
2012-07-23 09:30:00,48.32,48.54,47.17,47.17,497800.0,35.5118,35.6735,34.6667,34.6667,497800.0
2012-07-23 09:40:00,47.17,47.55,47.12,47.41,343800.0,34.6667,34.9459,34.6299,34.843,343800.0
2012-07-23 09:50:00,47.4,47.71,47.32,47.68,495600.0,34.8357,35.0635,34.7769,35.0415,495600.0
2012-07-23 10:00:00,47.67,47.77,47.54,47.56,171000.0,35.0341,35.1076,34.9386,34.9533,171000.0
2012-07-23 10:10:00,47.56,47.73,47.48,47.69,192800.0,34.9533,35.0782,34.8945,35.0488,192800.0
2012-07-23 10:20:00,47.68,47.76,47.63,47.74,110800.0,35.0415,35.1003,35.0047,35.0856,110800.0
2012-07-23 10:30:00,47.72,47.88,47.65,47.79,209400.0,35.0709,35.1885,35.0194,35.1223,209400.0
2012-07-23 10:40:00,47.79,48.13,47.77,48.06,274600.0,35.1223,35.3722,35.1076,35.3207,274600.0
2012-07-23 10:50:00,48.06,48.16,47.95,48.08,79200.0,35.3207,35.3942,35.2399,35.3354,79200.0
2012-07-23 11:00:00,48.07,48.12,48.02,48.09,92600.0,35.3281,35.3648,35.2914,35.3428,92600.0
2012-07-23 11:10:00,48.09,48.34,48.09,48.21,111000.0,35.3428,35.5265,35.3428,35.431,111000.0
2012-07-23 11:20:00,48.19,48.23,48.09,48.2,93200.0,35.4163,35.4457,35.3428,35.4236,93200.0
2012-07-23 11:30:00,48.19,48.23,48.04,48.13,77200.0,35.4163,35.4457,35.306,35.3722,77200.0
2012-07-23 11:40:00,48.13,48.2,48.07,48.13,65600.0,35.3722,35.4236,35.3281,35.3722,65600.0
2012-07-23 11:50:00,48.11,48.22,48.1,48.13,84000.0,35.3575,35.4383,35.3501,35.3722,84000.0
2012-07-23 12:00:00,48.13,48.16,48.09,48.1,90400.0,35.3722,35.3942,35.3428,35.3501,90400.0
2012-07-23 12:10:00,48.1,48.17,47.99,48.03,115400.0,35.3501,35.4016,35.2693,35.2987,115400.0
2012-07-23 12:20:00,48.02,48.05,47.98,48.02,85600.0,35.2914,35.3134,35.262,35.2914,85600.0
2012-07-23 12:30:00,48.04,48.19,47.97,48.18,102800.0,35.306,35.4163,35.2546,35.4089,102800.0
2012-07-23 12:40:00,48.19,48.38,48.12,48.38,132400.0,35.4163,35.5559,35.3648,35.5559,132400.0
2012-07-23 12:50:00,48.38,48.45,48.2,48.22,166000.0,35.5559,35.6074,35.4236,35.4383,166000.0
2012-07-23 13:00:00,48.23,48.3,48.22,48.27,118400.0,35.4457,35.4971,35.4383,35.4751,118400.0
2012-07-23 13:10:00,48.27,48.33,48.24,48.27,123000.0,35.4751,35.5192,35.453,35.4751,123000.0
2012-07-23 13:20:00,48.26,48.27,48.2,48.22,61400.0,35.4677,35.4751,35.4236,35.4383,61400.0
2012-07-23 13:30:00,48.21,48.26,48.17,48.2,126200.0,35.431,35.4677,35.4016,35.4236,126200.0
2012-07-23 13:40:00,48.21,48.32,48.19,48.24,86600.0,35.431,35.5118,35.4163,35.453,86600.0
2012-07-23 13:50:00,48.22,48.24,48.12,48.23,87000.0,35.4383,35.453,35.3648,35.4457,87000.0
2012-07-23 14:00:00,48.22,48.39,48.21,48.37,110000.0,35.4383,35.5633,35.431,35.5486,110000.0
2012-07-23 14:10:00,48.37,48.45,48.33,48.34,89600.0,35.5486,35.6074,35.5192,35.5265,89600.0
2012-07-23 14:20:00,48.34,48.37,48.24,48.29,131600.0,35.5265,35.5486,35.453,35.4898,131600.0
2012-07-23 14:30:00,48.29,48.44,48.28,48.41,99800.0,35.4898,35.6,35.4824,35.578,99800.0
2012-07-23 14:40:00,48.41,48.44,48.32,48.4,118400.0,35.578,35.6,35.5118,35.5706,118400.0
2012-07-23 14:50:00,48.4,48.41,48.32,48.33,99600.0,35.5706,35.578,35.5118,35.5192,99600.0
2012-07-23 15:00:00,48.34,48.38,48.23,48.36,142800.0,35.5265,35.5559,35.4457,35.5412,142800.0
2012-07-23 15:10:00,48.34,48.4,48.24,48.34,118400.0,35.5265,35.5706,35.453,35.5265,118400.0
2012-07-23 15:20:00,48.34,48.59,48.32,48.58,153200.0,35.5265,35.7103,35.5118,35.7029,153200.0
2012-07-23 15:30:00,48.59,48.66,48.52,48.62,138800.0,35.7103,35.7617,35.6588,35.7323,138800.0
2012-07-23 15:40:00,48.62,48.73,48.6,48.71,334800.0,35.7323,35.8132,35.7176,35.7985,334800.0
2012-07-23 15:50:00,48.71,48.74,48.59,48.59,429400.0,35.7985,35.8205,35.7103,35.7103,429400.0
2012-07-24 09:30:00,48.65,48.83,48.35,48.61,97400.0,35.7544,35.8866,35.5339,35.725,97400.0
2012-07-24 09:40:00,48.61,48.95,48.6,48.67,142000.0,35.725,35.9748,35.7176,35.7691,142000.0
2012-07-24 09:50:00,48.64,48.76,48.47,48.59,134400.0,35.747,35.8352,35.6221,35.7103,134400.0
2012-07-24 10:00:00,48.6,48.66,48.38,48.43,130800.0,35.7176,35.7617,35.5559,35.5927,130800.0
2012-07-24 10:10:00,48.42,48.53,48.38,48.38,120000.0,35.5853,35.6662,35.5559,35.5559,120000.0
2012-07-24 10:20:00,48.38,48.46,48.31,48.4,77000.0,35.5559,35.6147,35.5045,35.5706,77000.0
2012-07-24 10:30:00,48.4,48.54,48.38,48.5,33000.0,35.5706,35.6735,35.5559,35.6441,33000.0
2012-07-24 10:40:00,48.49,48.5,48.2,48.24,69200.0,35.6368,35.6441,35.4236,35.453,69200.0
2012-07-24 10:50:00,48.27,48.51,48.24,48.42,69800.0,35.4751,35.6515,35.453,35.5853,69800.0
2012-07-24 11:00:00,48.43,48.47,48.22,48.37,65800.0,35.5927,35.6221,35.4383,35.5486,65800.0
2012-07-24 11:10:00,48.37,48.48,48.33,48.45,50000.0,35.5486,35.6294,35.5192,35.6074,50000.0
2012-07-24 11:20:00,48.48,48.6,48.47,48.48,52000.0,35.6294,35.7176,35.6221,35.6294,52000.0
2012-07-24 11:30:00,48.48,48.52,48.2,48.27,42200.0,35.6294,35.6588,35.4236,35.4751,42200.0
2012-07-24 11:40:00,48.24,48.32,48.17,48.17,88000.0,35.453,35.5118,35.4016,35.4016,88000.0
2012-07-24 11:50:00,48.14,48.16,47.95,47.96,77200.0,35.3795,35.3942,35.2399,35.2473,77200.0
2012-07-24 12:00:00,47.96,47.96,47.67,47.79,222800.0,35.2473,35.2473,35.0341,35.1223,222800.0
2012-07-24 12:10:00,47.79,47.86,47.73,47.82,92800.0,35.1223,35.1738,35.0782,35.1444,92800.0
2012-07-24 12:20:00,47.8,47.8,47.58,47.68,123800.0,35.1297,35.1297,34.968,35.0415,123800.0
2012-07-24 12:30:00,47.65,47.79,47.57,47.77,72800.0,35.0194,35.1223,34.9606,35.1076,72800.0
2012-07-24 12:40:00,47.77,47.93,47.75,47.81,36600.0,35.1076,35.2252,35.0929,35.137,36600.0
2012-07-24 12:50:00,47.78,47.91,47.76,47.88,18000.0,35.115,35.2105,35.1003,35.1885,18000.0
2012-07-24 13:00:00,47.88,47.91,47.69,47.69,34200.0,35.1885,35.2105,35.0488,35.0488,34200.0
2012-07-24 13:10:00,47.68,47.83,47.67,47.67,31200.0,35.0415,35.1517,35.0341,35.0341,31200.0
2012-07-24 13:20:00,47.69,47.71,47.55,47.55,17200.0,35.0488,35.0635,34.9459,34.9459,17200.0
2012-07-24 13:30:00,47.54,47.63,47.51,47.58,29800.0,34.9386,35.0047,34.9165,34.968,29800.0
2012-07-24 13:40:00,47.56,47.6,47.51,47.52,42600.0,34.9533,34.9827,34.9165,34.9239,42600.0
2012-07-24 13:50:00,47.52,47.71,47.52,47.63,92400.0,34.9239,35.0635,34.9239,35.0047,92400.0
2012-07-24 14:00:00,47.63,47.64,47.52,47.54,58800.0,35.0047,35.0121,34.9239,34.9386,58800.0
2012-07-24 14:10:00,47.52,47.6,47.51,47.58,30400.0,34.9239,34.9827,34.9165,34.968,30400.0
2012-07-24 14:20:00,47.56,47.59,47.26,47.27,66400.0,34.9533,34.9753,34.7328,34.7402,66400.0
2012-07-24 14:30:00,47.27,47.45,47.21,47.42,142200.0,34.7402,34.8724,34.6961,34.8504,142200.0
2012-07-24 14:40:00,47.42,47.48,47.38,47.44,46800.0,34.8504,34.8945,34.821,34.8651,46800.0
2012-07-24 14:50:00,47.43,47.43,47.31,47.43,54600.0,34.8577,34.8577,34.7696,34.8577,54600.0
2012-07-24 15:00:00,47.42,47.47,47.31,47.33,55800.0,34.8504,34.8871,34.7696,34.7842,55800.0
2012-07-24 15:10:00,47.33,47.42,47.3,47.38,82000.0,34.7842,34.8504,34.7622,34.821,82000.0
2012-07-24 15:20:00,47.39,47.72,47.35,47.72,107800.0,34.8283,35.0709,34.7989,35.0709,107800.0
2012-07-24 15:30:00,47.72,47.74,47.62,47.74,214200.0,35.0709,35.0856,34.9974,35.0856,214200.0
2012-07-24 15:40:00,47.73,47.79,47.48,47.56,220000.0,35.0782,35.1223,34.8945,34.9533,220000.0
2012-07-24 15:50:00,47.54,47.83,47.52,47.75,339200.0,34.9386,35.1517,34.9239,35.0929,339200.0
2012-07-25 09:30:00,48.24,48.37,48.11,48.28,91400.0,35.453,35.5486,35.3575,35.4824,91400.0
2012-07-25 09:40:00,48.21,48.21,47.77,47.81,113200.0,35.431,35.431,35.1076,35.137,113200.0
2012-07-25 09:50:00,47.77,47.77,47.46,47.57,83000.0,35.1076,35.1076,34.8798,34.9606,83000.0
2012-07-25 10:00:00,47.57,47.7,47.37,47.46,85400.0,34.9606,35.0562,34.8136,34.8798,85400.0
2012-07-25 10:10:00,47.46,47.65,47.37,47.52,69200.0,34.8798,35.0194,34.8136,34.9239,69200.0
2012-07-25 10:20:00,47.52,47.73,47.52,47.73,68200.0,34.9239,35.0782,34.9239,35.0782,68200.0
2012-07-25 10:30:00,47.69,47.69,47.41,47.42,108000.0,35.0488,35.0488,34.843,34.8504,108000.0
2012-07-25 10:40:00,47.42,47.68,47.42,47.6,34600.0,34.8504,35.0415,34.8504,34.9827,34600.0
2012-07-25 10:50:00,47.58,47.63,47.31,47.45,35200.0,34.968,35.0047,34.7696,34.8724,35200.0
2012-07-25 11:00:00,47.44,47.47,47.31,47.32,30000.0,34.8651,34.8871,34.7696,34.7769,30000.0
2012-07-25 11:10:00,47.34,47.53,47.27,47.37,59000.0,34.7916,34.9312,34.7402,34.8136,59000.0
2012-07-25 11:20:00,47.36,47.46,47.22,47.29,55200.0,34.8063,34.8798,34.7034,34.7549,55200.0
2012-07-25 11:30:00,47.29,47.38,47.21,47.35,56600.0,34.7549,34.821,34.6961,34.7989,56600.0
2012-07-25 11:40:00,47.33,47.34,47.16,47.17,34600.0,34.7842,34.7916,34.6593,34.6667,34600.0
2012-07-25 11:50:00,47.18,47.29,47.15,47.15,33600.0,34.674,34.7549,34.652,34.652,33600.0
2012-07-25 12:00:00,47.18,47.31,47.16,47.2,28000.0,34.674,34.7696,34.6593,34.6887,28000.0
2012-07-25 12:10:00,47.22,47.25,47.1,47.13,33400.0,34.7034,34.7255,34.6152,34.6373,33400.0
2012-07-25 12:20:00,47.15,47.24,47.13,47.24,33800.0,34.652,34.7181,34.6373,34.7181,33800.0
2012-07-25 12:30:00,47.23,47.32,47.18,47.29,20000.0,34.7108,34.7769,34.674,34.7549,20000.0
2012-07-25 12:40:00,47.27,47.38,47.23,47.35,37800.0,34.7402,34.821,34.7108,34.7989,37800.0
2012-07-25 12:50:00,47.34,47.44,47.33,47.38,34000.0,34.7916,34.8651,34.7842,34.821,34000.0
2012-07-25 13:00:00,47.38,47.54,47.38,47.52,35600.0,34.821,34.9386,34.821,34.9239,35600.0
2012-07-25 13:10:00,47.51,47.62,47.51,47.56,25000.0,34.9165,34.9974,34.9165,34.9533,25000.0
2012-07-25 13:20:00,47.57,47.72,47.55,47.69,60200.0,34.9606,35.0709,34.9459,35.0488,60200.0
2012-07-25 13:30:00,47.68,47.97,47.66,47.91,85400.0,35.0415,35.2546,35.0268,35.2105,85400.0
2012-07-25 13:40:00,47.89,47.95,47.82,47.85,83000.0,35.1958,35.2399,35.1444,35.1664,83000.0
2012-07-25 13:50:00,47.84,47.91,47.79,47.88,61400.0,35.1591,35.2105,35.1223,35.1885,61400.0
2012-07-25 14:00:00,47.88,47.92,47.79,47.8,27200.0,35.1885,35.2179,35.1223,35.1297,27200.0
2012-07-25 14:10:00,47.83,47.88,47.78,47.85,28800.0,35.1517,35.1885,35.115,35.1664,28800.0
2012-07-25 14:20:00,47.83,47.96,47.83,47.94,35200.0,35.1517,35.2473,35.1517,35.2326,35200.0
2012-07-25 14:30:00,47.93,48.05,47.89,48.02,54200.0,35.2252,35.3134,35.1958,35.2914,54200.0
2012-07-25 14:40:00,48.03,48.23,48.02,48.18,102200.0,35.2987,35.4457,35.2914,35.4089,102200.0
2012-07-25 14:50:00,48.18,48.24,48.13,48.19,92200.0,35.4089,35.453,35.3722,35.4163,92200.0
2012-07-25 15:00:00,48.17,48.18,48.02,48.06,126200.0,35.4016,35.4089,35.2914,35.3207,126200.0
2012-07-25 15:10:00,48.08,48.08,47.85,47.87,108600.0,35.3354,35.3354,35.1664,35.1811,108600.0
2012-07-25 15:20:00,47.85,47.94,47.82,47.92,103200.0,35.1664,35.2326,35.1444,35.2179,103200.0
2012-07-25 15:30:00,47.91,47.93,47.74,47.81,128000.0,35.2105,35.2252,35.0856,35.137,128000.0
2012-07-25 15:40:00,47.8,47.9,47.7,47.84,153400.0,35.1297,35.2032,35.0562,35.1591,153400.0
2012-07-25 15:50:00,47.83,47.87,47.74,47.85,267000.0,35.1517,35.1811,35.0856,35.1664,267000.0
2012-07-26 09:30:00,48.67,49.29,48.53,48.8,166600.0,35.7691,36.2247,35.6662,35.8646,166600.0
2012-07-26 09:40:00,48.92,48.92,48.46,48.48,96800.0,35.9528,35.9528,35.6147,35.6294,96800.0
2012-07-26 09:50:00,48.48,48.66,48.48,48.61,87200.0,35.6294,35.7617,35.6294,35.725,87200.0
2012-07-26 10:00:00,48.59,48.95,48.51,48.89,75400.0,35.7103,35.9748,35.6515,35.9307,75400.0
2012-07-26 10:10:00,48.94,49.01,48.71,48.74,43600.0,35.9675,36.0189,35.7985,35.8205,43600.0
2012-07-26 10:20:00,48.73,48.75,48.6,48.63,98200.0,35.8132,35.8278,35.7176,35.7397,98200.0
2012-07-26 10:30:00,48.62,48.69,48.37,48.47,127800.0,35.7323,35.7838,35.5486,35.6221,127800.0
2012-07-26 10:40:00,48.47,48.56,48.38,48.47,69800.0,35.6221,35.6882,35.5559,35.6221,69800.0
2012-07-26 10:50:00,48.48,48.6,48.42,48.54,101000.0,35.6294,35.7176,35.5853,35.6735,101000.0
2012-07-26 11:00:00,48.56,48.57,48.31,48.35,41200.0,35.6882,35.6956,35.5045,35.5339,41200.0
2012-07-26 11:10:00,48.38,48.47,48.35,48.47,32800.0,35.5559,35.6221,35.5339,35.6221,32800.0
2012-07-26 11:20:00,48.45,48.45,48.18,48.26,45800.0,35.6074,35.6074,35.4089,35.4677,45800.0
2012-07-26 11:30:00,48.28,48.38,48.14,48.18,71200.0,35.4824,35.5559,35.3795,35.4089,71200.0
2012-07-26 11:40:00,48.16,48.32,48.13,48.3,50400.0,35.3942,35.5118,35.3722,35.4971,50400.0
2012-07-26 11:50:00,48.32,48.33,48.19,48.27,74200.0,35.5118,35.5192,35.4163,35.4751,74200.0
2012-07-26 12:00:00,48.27,48.31,48.14,48.17,38000.0,35.4751,35.5045,35.3795,35.4016,38000.0
2012-07-26 12:10:00,48.16,48.22,48.13,48.22,95800.0,35.3942,35.4383,35.3722,35.4383,95800.0
2012-07-26 12:20:00,48.23,48.35,48.22,48.33,50400.0,35.4457,35.5339,35.4383,35.5192,50400.0
2012-07-26 12:30:00,48.31,48.35,48.26,48.34,26600.0,35.5045,35.5339,35.4677,35.5265,26600.0
2012-07-26 12:40:00,48.31,48.35,48.26,48.29,17200.0,35.5045,35.5339,35.4677,35.4898,17200.0
2012-07-26 12:50:00,48.3,48.38,48.21,48.38,33400.0,35.4971,35.5559,35.431,35.5559,33400.0
2012-07-26 13:00:00,48.34,48.48,48.32,48.47,30200.0,35.5265,35.6294,35.5118,35.6221,30200.0
2012-07-26 13:10:00,48.46,48.56,48.43,48.51,26800.0,35.6147,35.6882,35.5927,35.6515,26800.0
2012-07-26 13:20:00,48.54,48.6,48.47,48.55,51800.0,35.6735,35.7176,35.6221,35.6809,51800.0
2012-07-26 13:30:00,48.55,48.62,48.48,48.56,45600.0,35.6809,35.7323,35.6294,35.6882,45600.0
2012-07-26 13:40:00,48.54,48.61,48.49,48.54,25200.0,35.6735,35.725,35.6368,35.6735,25200.0
2012-07-26 13:50:00,48.52,48.54,48.44,48.46,44400.0,35.6588,35.6735,35.6,35.6147,44400.0
2012-07-26 14:00:00,48.46,48.56,48.45,48.52,120200.0,35.6147,35.6882,35.6074,35.6588,120200.0
2012-07-26 14:10:00,48.54,48.6,48.42,48.44,91800.0,35.6735,35.7176,35.5853,35.6,91800.0
2012-07-26 14:20:00,48.42,48.54,48.4,48.52,72600.0,35.5853,35.6735,35.5706,35.6588,72600.0
2012-07-26 14:30:00,48.49,48.52,48.37,48.43,134400.0,35.6368,35.6588,35.5486,35.5927,134400.0
2012-07-26 14:40:00,48.44,48.51,48.43,48.49,57600.0,35.6,35.6515,35.5927,35.6368,57600.0
2012-07-26 14:50:00,48.49,48.57,48.45,48.47,96400.0,35.6368,35.6956,35.6074,35.6221,96400.0
2012-07-26 15:00:00,48.47,48.5,48.43,48.45,169600.0,35.6221,35.6441,35.5927,35.6074,169600.0
2012-07-26 15:10:00,48.45,48.63,48.44,48.62,150000.0,35.6074,35.7397,35.6,35.7323,150000.0
2012-07-26 15:20:00,48.6,48.64,48.44,48.6,131000.0,35.7176,35.747,35.6,35.7176,131000.0
2012-07-26 15:30:00,48.6,48.75,48.56,48.66,204800.0,35.7176,35.8278,35.6882,35.7617,204800.0
2012-07-26 15:40:00,48.66,48.88,48.64,48.8,276400.0,35.7617,35.9234,35.747,35.8646,276400.0
2012-07-26 15:50:00,48.79,48.82,48.7,48.71,338000.0,35.8572,35.8793,35.7911,35.7985,338000.0
2012-07-27 09:30:00,48.99,49.06,48.73,48.89,115000.0,36.0042,36.0557,35.8132,35.9307,115000.0
2012-07-27 09:40:00,48.85,49.47,48.77,49.41,148800.0,35.9013,36.357,35.8425,36.3129,148800.0
2012-07-27 09:50:00,49.43,49.6,49.35,49.5,75000.0,36.3276,36.4525,36.2688,36.379,75000.0
2012-07-27 10:00:00,49.51,49.6,49.4,49.49,171200.0,36.3864,36.4525,36.3056,36.3717,171200.0
2012-07-27 10:10:00,49.5,49.59,49.43,49.54,204200.0,36.379,36.4452,36.3276,36.4084,204200.0
2012-07-27 10:20:00,49.54,49.6,49.4,49.4,82600.0,36.4084,36.4525,36.3056,36.3056,82600.0
2012-07-27 10:30:00,49.41,49.45,49.35,49.44,102200.0,36.3129,36.3423,36.2688,36.335,102200.0
2012-07-27 10:40:00,49.44,49.7,49.44,49.63,83600.0,36.335,36.526,36.335,36.4746,83600.0
2012-07-27 10:50:00,49.62,49.83,49.51,49.8,125200.0,36.4672,36.6216,36.3864,36.5995,125200.0
2012-07-27 11:00:00,49.83,49.95,49.76,49.79,88800.0,36.6216,36.7098,36.5701,36.5922,88800.0
2012-07-27 11:10:00,49.82,49.84,49.69,49.84,51400.0,36.6142,36.6289,36.5187,36.6289,51400.0
2012-07-27 11:20:00,49.84,49.84,49.73,49.77,37800.0,36.6289,36.6289,36.5481,36.5775,37800.0
2012-07-27 11:30:00,49.78,49.84,49.66,49.72,58000.0,36.5848,36.6289,36.4966,36.5407,58000.0
2012-07-27 11:40:00,49.72,49.81,49.72,49.77,37000.0,36.5407,36.6069,36.5407,36.5775,37000.0
2012-07-27 11:50:00,49.79,49.9,49.77,49.88,75000.0,36.5922,36.673,36.5775,36.6583,75000.0
2012-07-27 12:00:00,49.88,49.93,49.75,49.9,149200.0,36.6583,36.6951,36.5628,36.673,149200.0
2012-07-27 12:10:00,49.91,49.95,49.84,49.87,47000.0,36.6804,36.7098,36.6289,36.651,47000.0
2012-07-27 12:20:00,49.88,49.95,49.85,49.9,91600.0,36.6583,36.7098,36.6363,36.673,91600.0
2012-07-27 12:30:00,49.91,49.99,49.91,49.96,65400.0,36.6804,36.7392,36.6804,36.7171,65400.0
2012-07-27 12:40:00,49.95,50.0,49.95,50.0,105800.0,36.7098,36.7465,36.7098,36.7465,105800.0
2012-07-27 12:50:00,50.0,50.0,49.89,49.92,130800.0,36.7465,36.7465,36.6657,36.6877,130800.0
2012-07-27 13:00:00,49.93,49.98,49.9,49.98,63800.0,36.6951,36.7318,36.673,36.7318,63800.0
2012-07-27 13:10:00,49.98,50.01,49.98,50.0,161200.0,36.7318,36.7539,36.7318,36.7465,161200.0
2012-07-27 13:20:00,50.0,50.28,49.96,50.27,196600.0,36.7465,36.9523,36.7171,36.9449,196600.0
2012-07-27 13:30:00,50.27,50.55,50.25,50.45,202000.0,36.9449,37.1507,36.9302,37.0772,202000.0
2012-07-27 13:40:00,50.47,50.51,50.17,50.26,89200.0,37.0919,37.1213,36.8715,36.9376,89200.0
2012-07-27 13:50:00,50.24,50.37,50.22,50.28,80400.0,36.9229,37.0184,36.9082,36.9523,80400.0
2012-07-27 14:00:00,50.27,50.33,50.17,50.24,119200.0,36.9449,36.989,36.8715,36.9229,119200.0
2012-07-27 14:10:00,50.22,50.31,50.13,50.27,83400.0,36.9082,36.9743,36.8421,36.9449,83400.0
2012-07-27 14:20:00,50.26,50.38,50.24,50.38,74600.0,36.9376,37.0258,36.9229,37.0258,74600.0
2012-07-27 14:30:00,50.38,50.51,50.31,50.48,69600.0,37.0258,37.1213,36.9743,37.0993,69600.0
2012-07-27 14:40:00,50.49,50.57,50.45,50.54,109800.0,37.1066,37.1654,37.0772,37.1434,109800.0
2012-07-27 14:50:00,50.53,50.63,50.49,50.58,108200.0,37.136,37.2095,37.1066,37.1728,108200.0
2012-07-27 15:00:00,50.57,50.69,50.57,50.65,108000.0,37.1654,37.2536,37.1654,37.2242,108000.0
2012-07-27 15:10:00,50.65,50.68,50.57,50.66,121400.0,37.2242,37.2463,37.1654,37.2316,121400.0
2012-07-27 15:20:00,50.65,50.67,50.55,50.6,96600.0,37.2242,37.2389,37.1507,37.1875,96600.0
2012-07-27 15:30:00,50.6,50.73,50.58,50.6,163400.0,37.1875,37.283,37.1728,37.1875,163400.0
2012-07-27 15:40:00,50.6,50.74,50.56,50.56,193200.0,37.1875,37.2904,37.1581,37.1581,193200.0
2012-07-27 15:50:00,50.58,50.61,50.42,50.51,358800.0,37.1728,37.1948,37.0552,37.1213,358800.0
2012-07-30 09:30:00,50.34,50.61,50.26,50.39,87000.0,36.9964,37.1948,36.9376,37.0331,87000.0
2012-07-30 09:40:00,50.45,50.49,50.3,50.46,60600.0,37.0772,37.1066,36.967,37.0846,60600.0
2012-07-30 09:50:00,50.45,50.53,50.23,50.49,50800.0,37.0772,37.136,36.9155,37.1066,50800.0
2012-07-30 10:00:00,50.49,50.71,50.4,50.55,69200.0,37.1066,37.2683,37.0405,37.1507,69200.0
2012-07-30 10:10:00,50.54,50.66,50.51,50.65,101800.0,37.1434,37.2316,37.1213,37.2242,101800.0
2012-07-30 10:20:00,50.67,50.81,50.51,50.51,68600.0,37.2389,37.3418,37.1213,37.1213,68600.0
2012-07-30 10:30:00,50.52,50.54,50.39,50.45,43800.0,37.1287,37.1434,37.0331,37.0772,43800.0
2012-07-30 10:40:00,50.44,50.45,50.23,50.29,93400.0,37.0699,37.0772,36.9155,36.9596,93400.0
2012-07-30 10:50:00,50.27,50.3,50.01,50.02,84600.0,36.9449,36.967,36.7539,36.7612,84600.0
2012-07-30 11:00:00,50.03,50.17,50.02,50.09,63000.0,36.7686,36.8715,36.7612,36.8127,63000.0
2012-07-30 11:10:00,50.08,50.13,49.92,49.93,58000.0,36.8053,36.8421,36.6877,36.6951,58000.0
2012-07-30 11:20:00,49.93,49.94,49.77,49.85,44800.0,36.6951,36.7024,36.5775,36.6363,44800.0
2012-07-30 11:30:00,49.85,49.87,49.61,49.61,69200.0,36.6363,36.651,36.4599,36.4599,69200.0
2012-07-30 11:40:00,49.62,49.63,49.52,49.52,92000.0,36.4672,36.4746,36.3937,36.3937,92000.0
2012-07-30 11:50:00,49.53,49.54,49.38,49.38,120400.0,36.4011,36.4084,36.2909,36.2909,120400.0
2012-07-30 12:00:00,49.4,49.44,49.35,49.4,128600.0,36.3056,36.335,36.2688,36.3056,128600.0
2012-07-30 12:10:00,49.4,49.4,49.22,49.24,143200.0,36.3056,36.3056,36.1733,36.188,143200.0
2012-07-30 12:20:00,49.24,49.33,49.24,49.29,56600.0,36.188,36.2541,36.188,36.2247,56600.0
2012-07-30 12:30:00,49.29,49.38,49.26,49.32,65600.0,36.2247,36.2909,36.2027,36.2468,65600.0
2012-07-30 12:40:00,49.32,49.48,49.32,49.43,56200.0,36.2468,36.3643,36.2468,36.3276,56200.0
2012-07-30 12:50:00,49.45,49.54,49.43,49.49,65800.0,36.3423,36.4084,36.3276,36.3717,65800.0
2012-07-30 13:00:00,49.51,49.54,49.42,49.52,57200.0,36.3864,36.4084,36.3203,36.3937,57200.0
2012-07-30 13:10:00,49.52,49.53,49.44,49.48,35000.0,36.3937,36.4011,36.335,36.3643,35000.0
2012-07-30 13:20:00,49.48,49.55,49.45,49.46,87200.0,36.3643,36.4158,36.3423,36.3497,87200.0
2012-07-30 13:30:00,49.47,49.71,49.46,49.7,52800.0,36.357,36.5334,36.3497,36.526,52800.0
2012-07-30 13:40:00,49.7,49.7,49.59,49.59,44200.0,36.526,36.526,36.4452,36.4452,44200.0
2012-07-30 13:50:00,49.58,49.62,49.51,49.55,36600.0,36.4378,36.4672,36.3864,36.4158,36600.0
2012-07-30 14:00:00,49.54,49.54,49.44,49.47,53800.0,36.4084,36.4084,36.335,36.357,53800.0
2012-07-30 14:10:00,49.47,49.51,49.36,49.51,78000.0,36.357,36.3864,36.2762,36.3864,78000.0
2012-07-30 14:20:00,49.49,49.6,49.49,49.6,57000.0,36.3717,36.4525,36.3717,36.4525,57000.0
2012-07-30 14:30:00,49.6,49.67,49.58,49.65,39200.0,36.4525,36.504,36.4378,36.4893,39200.0
2012-07-30 14:40:00,49.67,49.74,49.65,49.71,41200.0,36.504,36.5554,36.4893,36.5334,41200.0
2012-07-30 14:50:00,49.73,49.77,49.69,49.75,71000.0,36.5481,36.5775,36.5187,36.5628,71000.0
2012-07-30 15:00:00,49.74,49.77,49.58,49.58,82200.0,36.5554,36.5775,36.4378,36.4378,82200.0
2012-07-30 15:10:00,49.58,49.77,49.58,49.76,125400.0,36.4378,36.5775,36.4378,36.5701,125400.0
2012-07-30 15:20:00,49.77,49.79,49.69,49.79,94800.0,36.5775,36.5922,36.5187,36.5922,94800.0
2012-07-30 15:30:00,49.8,49.87,49.74,49.77,132600.0,36.5995,36.651,36.5554,36.5775,132600.0
2012-07-30 15:40:00,49.77,49.84,49.73,49.82,163400.0,36.5775,36.6289,36.5481,36.6142,163400.0
2012-07-30 15:50:00,49.82,49.83,49.68,49.77,267800.0,36.6142,36.6216,36.5113,36.5775,267800.0
2012-07-31 09:30:00,49.71,49.93,49.54,49.82,72000.0,36.5334,36.6951,36.4084,36.6142,72000.0
2012-07-31 09:40:00,49.83,49.93,49.75,49.84,56800.0,36.6216,36.6951,36.5628,36.6289,56800.0
2012-07-31 09:50:00,49.84,49.84,49.68,49.77,57200.0,36.6289,36.6289,36.5113,36.5775,57200.0
2012-07-31 10:00:00,49.78,49.84,49.41,49.41,76400.0,36.5848,36.6289,36.3129,36.3129,76400.0
2012-07-31 10:10:00,49.41,49.59,49.39,49.55,74800.0,36.3129,36.4452,36.2982,36.4158,74800.0
2012-07-31 10:20:00,49.58,49.82,49.58,49.64,45200.0,36.4378,36.6142,36.4378,36.4819,45200.0
2012-07-31 10:30:00,49.64,49.73,49.55,49.6,65600.0,36.4819,36.5481,36.4158,36.4525,65600.0
2012-07-31 10:40:00,49.6,49.77,49.6,49.7,44800.0,36.4525,36.5775,36.4525,36.526,44800.0
2012-07-31 10:50:00,49.7,49.71,49.6,49.67,79800.0,36.526,36.5334,36.4525,36.504,79800.0
2012-07-31 11:00:00,49.7,49.82,49.67,49.74,40600.0,36.526,36.6142,36.504,36.5554,40600.0
2012-07-31 11:10:00,49.77,49.95,49.76,49.86,63800.0,36.5775,36.7098,36.5701,36.6436,63800.0
2012-07-31 11:20:00,49.83,49.89,49.76,49.77,67600.0,36.6216,36.6657,36.5701,36.5775,67600.0
2012-07-31 11:30:00,49.77,49.77,49.5,49.5,35400.0,36.5775,36.5775,36.379,36.379,35400.0
2012-07-31 11:40:00,49.52,49.59,49.49,49.55,36400.0,36.3937,36.4452,36.3717,36.4158,36400.0
2012-07-31 11:50:00,49.57,49.69,49.56,49.67,29200.0,36.4305,36.5187,36.4231,36.504,29200.0
2012-07-31 12:00:00,49.68,49.68,49.41,49.42,60400.0,36.5113,36.5113,36.3129,36.3203,60400.0
2012-07-31 12:10:00,49.42,49.42,49.27,49.37,38400.0,36.3203,36.3203,36.21,36.2835,38400.0
2012-07-31 12:20:00,49.38,49.4,49.31,49.35,20000.0,36.2909,36.3056,36.2394,36.2688,20000.0
2012-07-31 12:30:00,49.33,49.37,49.28,49.3,35400.0,36.2541,36.2835,36.2174,36.2321,35400.0
2012-07-31 12:40:00,49.3,49.34,49.25,49.29,98400.0,36.2321,36.2615,36.1953,36.2247,98400.0
2012-07-31 12:50:00,49.29,49.35,49.24,49.3,45200.0,36.2247,36.2688,36.188,36.2321,45200.0
2012-07-31 13:00:00,49.3,49.38,49.25,49.31,169400.0,36.2321,36.2909,36.1953,36.2394,169400.0
2012-07-31 13:10:00,49.31,49.38,49.25,49.28,62400.0,36.2394,36.2909,36.1953,36.2174,62400.0
2012-07-31 13:20:00,49.3,49.32,49.22,49.3,118200.0,36.2321,36.2468,36.1733,36.2321,118200.0
2012-07-31 13:30:00,49.29,49.32,49.24,49.24,25400.0,36.2247,36.2468,36.188,36.188,25400.0
2012-07-31 13:40:00,49.26,49.26,49.09,49.09,79400.0,36.2027,36.2027,36.0777,36.0777,79400.0
2012-07-31 13:50:00,49.09,49.17,49.02,49.03,123600.0,36.0777,36.1365,36.0263,36.0336,123600.0
2012-07-31 14:00:00,49.02,49.22,49.01,49.17,82600.0,36.0263,36.1733,36.0189,36.1365,82600.0
2012-07-31 14:10:00,49.19,49.34,49.19,49.33,59600.0,36.1512,36.2615,36.1512,36.2541,59600.0
2012-07-31 14:20:00,49.33,49.43,49.28,49.3,26600.0,36.2541,36.3276,36.2174,36.2321,26600.0
2012-07-31 14:30:00,49.32,49.35,49.2,49.22,31400.0,36.2468,36.2688,36.1586,36.1733,31400.0
2012-07-31 14:40:00,49.23,49.31,49.08,49.08,36400.0,36.1806,36.2394,36.0704,36.0704,36400.0
2012-07-31 14:50:00,49.07,49.19,49.01,49.01,62200.0,36.063,36.1512,36.0189,36.0189,62200.0
2012-07-31 15:00:00,49.01,49.17,48.98,49.13,76200.0,36.0189,36.1365,35.9969,36.1071,76200.0
2012-07-31 15:10:00,49.13,49.23,49.1,49.2,55600.0,36.1071,36.1806,36.0851,36.1586,55600.0
2012-07-31 15:20:00,49.21,49.26,49.17,49.24,39000.0,36.1659,36.2027,36.1365,36.188,39000.0
2012-07-31 15:30:00,49.26,49.27,49.18,49.19,74000.0,36.2027,36.21,36.1439,36.1512,74000.0
2012-07-31 15:40:00,49.19,49.2,48.98,48.99,141800.0,36.1512,36.1586,35.9969,36.0042,141800.0
2012-07-31 15:50:00,48.99,49.13,48.98,49.01,285400.0,36.0042,36.1071,35.9969,36.0189,285400.0
2012-08-01 09:30:00,49.47,49.71,48.68,48.9,138800.0,36.357,36.5334,35.7764,35.9381,138800.0
2012-08-01 09:40:00,48.88,49.08,48.52,48.59,99800.0,35.9234,36.0704,35.6588,35.7103,99800.0
2012-08-01 09:50:00,48.64,48.92,48.58,48.8,45400.0,35.747,35.9528,35.7029,35.8646,45400.0
2012-08-01 10:00:00,48.76,49.03,48.74,49.01,55200.0,35.8352,36.0336,35.8205,36.0189,55200.0
2012-08-01 10:10:00,49.02,49.12,48.87,49.05,50400.0,36.0263,36.0998,35.916,36.0483,50400.0
2012-08-01 10:20:00,49.02,49.43,49.02,49.37,61400.0,36.0263,36.3276,36.0263,36.2835,61400.0
2012-08-01 10:30:00,49.37,49.81,49.37,49.75,132200.0,36.2835,36.6069,36.2835,36.5628,132200.0
2012-08-01 10:40:00,49.77,49.81,49.65,49.74,93600.0,36.5775,36.6069,36.4893,36.5554,93600.0
2012-08-01 10:50:00,49.74,49.84,49.7,49.74,91600.0,36.5554,36.6289,36.526,36.5554,91600.0
2012-08-01 11:00:00,49.74,49.8,49.62,49.68,77400.0,36.5554,36.5995,36.4672,36.5113,77400.0
2012-08-01 11:10:00,49.68,49.71,49.35,49.46,68000.0,36.5113,36.5334,36.2688,36.3497,68000.0
2012-08-01 11:20:00,49.48,49.61,49.38,49.61,100200.0,36.3643,36.4599,36.2909,36.4599,100200.0
2012-08-01 11:30:00,49.63,49.74,49.6,49.71,46000.0,36.4746,36.5554,36.4525,36.5334,46000.0
2012-08-01 11:40:00,49.72,49.81,49.65,49.75,53600.0,36.5407,36.6069,36.4893,36.5628,53600.0
2012-08-01 11:50:00,49.81,49.85,49.68,49.73,61600.0,36.6069,36.6363,36.5113,36.5481,61600.0
2012-08-01 12:00:00,49.74,49.9,49.71,49.86,54400.0,36.5554,36.673,36.5334,36.6436,54400.0
2012-08-01 12:10:00,49.87,49.93,49.87,49.9,74800.0,36.651,36.6951,36.651,36.673,74800.0
2012-08-01 12:20:00,49.9,49.95,49.87,49.95,62600.0,36.673,36.7098,36.651,36.7098,62600.0
2012-08-01 12:30:00,49.95,49.98,49.88,49.97,73000.0,36.7098,36.7318,36.6583,36.7245,73000.0
2012-08-01 12:40:00,49.97,50.05,49.96,50.05,167200.0,36.7245,36.7833,36.7171,36.7833,167200.0
2012-08-01 12:50:00,50.05,50.11,50.04,50.08,175000.0,36.7833,36.8274,36.7759,36.8053,175000.0
2012-08-01 13:00:00,50.1,50.13,49.99,50.06,60600.0,36.82,36.8421,36.7392,36.7906,60600.0
2012-08-01 13:10:00,50.07,50.13,50.01,50.12,76400.0,36.798,36.8421,36.7539,36.8347,76400.0
2012-08-01 13:20:00,50.12,50.18,49.94,49.96,111800.0,36.8347,36.8788,36.7024,36.7171,111800.0
2012-08-01 13:30:00,49.96,49.99,49.92,49.92,107800.0,36.7171,36.7392,36.6877,36.6877,107800.0
2012-08-01 13:40:00,49.94,50.02,49.9,50.0,63400.0,36.7024,36.7612,36.673,36.7465,63400.0
2012-08-01 13:50:00,50.0,50.13,50.0,50.04,84400.0,36.7465,36.8421,36.7465,36.7759,84400.0
2012-08-01 14:00:00,50.02,50.06,49.93,50.04,130200.0,36.7612,36.7906,36.6951,36.7759,130200.0
2012-08-01 14:10:00,50.05,50.07,49.7,49.95,347800.0,36.7833,36.798,36.526,36.7098,347800.0
2012-08-01 14:20:00,49.95,50.31,49.92,50.26,117800.0,36.7098,36.9743,36.6877,36.9376,117800.0
2012-08-01 14:30:00,50.25,50.3,50.12,50.22,103800.0,36.9302,36.967,36.8347,36.9082,103800.0
2012-08-01 14:40:00,50.22,50.24,49.93,50.1,172400.0,36.9082,36.9229,36.6951,36.82,172400.0
2012-08-01 14:50:00,50.1,50.3,49.95,50.27,111600.0,36.82,36.967,36.7098,36.9449,111600.0
2012-08-01 15:00:00,50.28,50.43,50.15,50.29,161000.0,36.9523,37.0625,36.8568,36.9596,161000.0
2012-08-01 15:10:00,50.3,50.31,50.09,50.2,157200.0,36.967,36.9743,36.8127,36.8935,157200.0
2012-08-01 15:20:00,50.2,50.49,50.16,50.48,143800.0,36.8935,37.1066,36.8641,37.0993,143800.0
2012-08-01 15:30:00,50.49,50.49,50.35,50.44,197800.0,37.1066,37.1066,37.0037,37.0699,197800.0
2012-08-01 15:40:00,50.45,50.6,50.38,50.49,212400.0,37.0772,37.1875,37.0258,37.1066,212400.0
2012-08-01 15:50:00,50.46,50.49,50.33,50.33,122400.0,37.0846,37.1066,36.989,36.989,122400.0
2012-08-02 09:30:00,49.07,49.25,48.75,49.05,144200.0,36.063,36.1953,35.8278,36.0483,144200.0
2012-08-02 09:40:00,49.07,49.13,48.81,48.97,176400.0,36.063,36.1071,35.8719,35.9895,176400.0
2012-08-02 09:50:00,48.98,49.57,48.94,49.51,187600.0,35.9969,36.4305,35.9675,36.3864,187600.0
2012-08-02 10:00:00,49.48,49.53,48.96,49.19,143800.0,36.3643,36.4011,35.9822,36.1512,143800.0
2012-08-02 10:10:00,49.18,49.2,48.96,48.97,144400.0,36.1439,36.1586,35.9822,35.9895,144400.0
2012-08-02 10:20:00,48.96,49.04,48.8,48.92,121200.0,35.9822,36.041,35.8646,35.9528,121200.0
2012-08-02 10:30:00,48.93,48.95,48.59,48.65,144200.0,35.9601,35.9748,35.7103,35.7544,144200.0
2012-08-02 10:40:00,48.66,48.88,48.59,48.88,79400.0,35.7617,35.9234,35.7103,35.9234,79400.0
2012-08-02 10:50:00,48.91,49.08,48.72,48.73,95800.0,35.9454,36.0704,35.8058,35.8132,95800.0
2012-08-02 11:00:00,48.74,48.85,48.66,48.82,65200.0,35.8205,35.9013,35.7617,35.8793,65200.0
2012-08-02 11:10:00,48.81,48.82,48.6,48.62,82800.0,35.8719,35.8793,35.7176,35.7323,82800.0
2012-08-02 11:20:00,48.62,48.62,48.44,48.45,135200.0,35.7323,35.7323,35.6,35.6074,135200.0
2012-08-02 11:30:00,48.48,48.51,48.35,48.37,71000.0,35.6294,35.6515,35.5339,35.5486,71000.0
2012-08-02 11:40:00,48.37,48.47,48.35,48.38,57600.0,35.5486,35.6221,35.5339,35.5559,57600.0
2012-08-02 11:50:00,48.39,48.5,48.29,48.41,47000.0,35.5633,35.6441,35.4898,35.578,47000.0
2012-08-02 12:00:00,48.4,48.42,48.27,48.29,70000.0,35.5706,35.5853,35.4751,35.4898,70000.0
2012-08-02 12:10:00,48.3,48.34,48.1,48.15,88400.0,35.4971,35.5265,35.3501,35.3869,88400.0
2012-08-02 12:20:00,48.16,48.17,47.85,47.87,69400.0,35.3942,35.4016,35.1664,35.1811,69400.0
2012-08-02 12:30:00,47.88,47.88,47.64,47.75,73800.0,35.1885,35.1885,35.0121,35.0929,73800.0
2012-08-02 12:40:00,47.76,47.78,47.67,47.72,40200.0,35.1003,35.115,35.0341,35.0709,40200.0
2012-08-02 12:50:00,47.69,47.88,47.66,47.86,56400.0,35.0488,35.1885,35.0268,35.1738,56400.0
2012-08-02 13:00:00,47.84,47.92,47.81,47.87,46200.0,35.1591,35.2179,35.137,35.1811,46200.0
2012-08-02 13:10:00,47.9,47.96,47.78,47.84,61800.0,35.2032,35.2473,35.115,35.1591,61800.0
2012-08-02 13:20:00,47.86,48.04,47.84,48.01,77200.0,35.1738,35.306,35.1591,35.284,77200.0
2012-08-02 13:30:00,48.03,48.14,48.01,48.03,72400.0,35.2987,35.3795,35.284,35.2987,72400.0
2012-08-02 13:40:00,48.05,48.12,48.0,48.02,57600.0,35.3134,35.3648,35.2767,35.2914,57600.0
2012-08-02 13:50:00,48.0,48.1,47.96,47.99,52400.0,35.2767,35.3501,35.2473,35.2693,52400.0
2012-08-02 14:00:00,47.96,47.99,47.86,47.87,52400.0,35.2473,35.2693,35.1738,35.1811,52400.0
2012-08-02 14:10:00,47.88,47.88,47.73,47.74,57400.0,35.1885,35.1885,35.0782,35.0856,57400.0
2012-08-02 14:20:00,47.74,47.8,47.71,47.76,66400.0,35.0856,35.1297,35.0635,35.1003,66400.0
2012-08-02 14:30:00,47.76,48.05,47.75,47.97,107400.0,35.1003,35.3134,35.0929,35.2546,107400.0
2012-08-02 14:40:00,47.98,48.04,47.94,47.97,77800.0,35.262,35.306,35.2326,35.2546,77800.0
2012-08-02 14:50:00,47.98,47.99,47.77,47.85,86000.0,35.262,35.2693,35.1076,35.1664,86000.0
2012-08-02 15:00:00,47.85,48.0,47.81,47.88,133400.0,35.1664,35.2767,35.137,35.1885,133400.0
2012-08-02 15:10:00,47.88,48.09,47.86,48.08,209200.0,35.1885,35.3428,35.1738,35.3354,209200.0
2012-08-02 15:20:00,48.08,48.24,48.0,48.01,159400.0,35.3354,35.453,35.2767,35.284,159400.0
2012-08-02 15:30:00,47.99,48.04,47.89,47.91,223000.0,35.2693,35.306,35.1958,35.2105,223000.0
2012-08-02 15:40:00,47.89,47.9,47.75,47.85,403800.0,35.1958,35.2032,35.0929,35.1664,403800.0
2012-08-02 15:50:00,47.9,48.06,47.88,48.06,574400.0,35.2032,35.3207,35.1885,35.3207,574400.0
2012-08-03 09:30:00,51.74,54.38,51.07,53.41,1854800.0,38.0253,39.9655,37.5329,39.2526,1854800.0
2012-08-03 09:40:00,53.41,53.48,52.16,52.43,1140200.0,39.2526,39.3041,38.334,38.5324,1140200.0
2012-08-03 09:50:00,52.42,52.92,52.37,52.86,542200.0,38.525,38.8925,38.4883,38.8484,542200.0
2012-08-03 10:00:00,52.86,53.23,52.33,52.68,418200.0,38.8484,39.1203,38.4589,38.7161,418200.0
2012-08-03 10:10:00,52.74,52.76,52.47,52.53,255400.0,38.7602,38.7749,38.5618,38.6059,255400.0
2012-08-03 10:20:00,52.53,52.87,52.41,52.76,257600.0,38.6059,38.8558,38.5177,38.7749,257600.0
2012-08-03 10:30:00,52.71,53.19,52.68,53.12,261000.0,38.7382,39.0909,38.7161,39.0395,261000.0
2012-08-03 10:40:00,53.12,53.24,52.85,53.14,191800.0,39.0395,39.1277,38.8411,39.0542,191800.0
2012-08-03 10:50:00,53.14,53.24,52.79,52.85,169000.0,39.0542,39.1277,38.797,38.8411,169000.0
2012-08-03 11:00:00,52.84,53.13,52.83,53.07,171200.0,38.8337,39.0468,38.8264,39.0027,171200.0
2012-08-03 11:10:00,53.02,53.21,52.98,53.06,165800.0,38.966,39.1056,38.9366,38.9954,165800.0
2012-08-03 11:20:00,53.06,53.38,52.95,53.2,124000.0,38.9954,39.2306,38.9146,39.0983,124000.0
2012-08-03 11:30:00,53.2,53.2,53.0,53.05,128200.0,39.0983,39.0983,38.9513,38.9881,128200.0
2012-08-03 11:40:00,53.05,53.22,53.01,53.08,143000.0,38.9881,39.113,38.9587,39.0101,143000.0
2012-08-03 11:50:00,53.07,53.49,53.06,53.48,107000.0,39.0027,39.3114,38.9954,39.3041,107000.0
2012-08-03 12:00:00,53.48,53.5,53.08,53.08,150000.0,39.3041,39.3188,39.0101,39.0101,150000.0
2012-08-03 12:10:00,53.1,53.23,52.89,52.95,109400.0,39.0248,39.1203,38.8705,38.9146,109400.0
2012-08-03 12:20:00,52.94,53.26,52.94,53.23,70000.0,38.9072,39.1424,38.9072,39.1203,70000.0
2012-08-03 12:30:00,53.2,53.24,53.13,53.15,60400.0,39.0983,39.1277,39.0468,39.0615,60400.0
2012-08-03 12:40:00,53.16,53.21,52.85,52.92,173600.0,39.0689,39.1056,38.8411,38.8925,173600.0
2012-08-03 12:50:00,52.92,53.15,52.89,53.12,88800.0,38.8925,39.0615,38.8705,39.0395,88800.0
2012-08-03 13:00:00,53.12,53.24,53.1,53.24,87000.0,39.0395,39.1277,39.0248,39.1277,87000.0
2012-08-03 13:10:00,53.24,53.34,53.24,53.29,115400.0,39.1277,39.2012,39.1277,39.1644,115400.0
2012-08-03 13:20:00,53.29,53.31,53.23,53.24,84600.0,39.1644,39.1791,39.1203,39.1277,84600.0
2012-08-03 13:30:00,53.26,53.32,53.21,53.27,99000.0,39.1424,39.1865,39.1056,39.1497,99000.0
2012-08-03 13:40:00,53.28,53.4,53.23,53.35,116400.0,39.1571,39.2453,39.1203,39.2085,116400.0
2012-08-03 13:50:00,53.35,53.43,53.34,53.42,93200.0,39.2085,39.2673,39.2012,39.26,93200.0
2012-08-03 14:00:00,53.42,53.49,53.39,53.39,153200.0,39.26,39.3114,39.2379,39.2379,153200.0
2012-08-03 14:10:00,53.39,53.46,53.19,53.2,172400.0,39.2379,39.2894,39.0909,39.0983,172400.0
2012-08-03 14:20:00,53.21,53.27,53.16,53.16,201200.0,39.1056,39.1497,39.0689,39.0689,201200.0
2012-08-03 14:30:00,53.16,53.16,52.97,52.98,145600.0,39.0689,39.0689,38.9293,38.9366,145600.0
2012-08-03 14:40:00,52.98,53.04,52.85,52.99,139000.0,38.9366,38.9807,38.8411,38.944,139000.0
2012-08-03 14:50:00,52.98,53.04,52.93,52.99,114600.0,38.9366,38.9807,38.8999,38.944,114600.0
2012-08-03 15:00:00,52.99,53.02,52.94,52.99,137800.0,38.944,38.966,38.9072,38.944,137800.0
2012-08-03 15:10:00,52.99,53.0,52.84,52.96,161400.0,38.944,38.9513,38.8337,38.9219,161400.0
2012-08-03 15:20:00,52.97,53.05,52.92,52.94,188000.0,38.9293,38.9881,38.8925,38.9072,188000.0
2012-08-03 15:30:00,52.93,52.94,52.7,52.81,324600.0,38.8999,38.9072,38.7308,38.8117,324600.0
2012-08-03 15:40:00,52.82,53.37,52.81,53.33,514200.0,38.819,39.2232,38.8117,39.1938,514200.0
2012-08-03 15:50:00,53.33,53.43,53.17,53.37,548000.0,39.1938,39.2673,39.0762,39.2232,548000.0
2012-08-06 09:30:00,53.49,53.49,53.02,53.24,202400.0,39.3114,39.3114,38.966,39.1277,202400.0
2012-08-06 09:40:00,53.24,53.5,53.21,53.49,159000.0,39.1277,39.3188,39.1056,39.3114,159000.0
2012-08-06 09:50:00,53.49,53.67,53.49,53.58,144400.0,39.3114,39.4437,39.3114,39.3776,144400.0
2012-08-06 10:00:00,53.58,53.65,53.47,53.51,164800.0,39.3776,39.429,39.2967,39.3261,164800.0
2012-08-06 10:10:00,53.5,53.51,53.02,53.06,109800.0,39.3188,39.3261,38.966,38.9954,109800.0
2012-08-06 10:20:00,53.07,53.1,52.91,53.1,110200.0,39.0027,39.0248,38.8852,39.0248,110200.0
2012-08-06 10:30:00,53.1,53.27,53.02,53.22,58600.0,39.0248,39.1497,38.966,39.113,58600.0
2012-08-06 10:40:00,53.2,53.32,53.13,53.27,55400.0,39.0983,39.1865,39.0468,39.1497,55400.0
2012-08-06 10:50:00,53.25,53.35,53.17,53.25,98800.0,39.135,39.2085,39.0762,39.135,98800.0
2012-08-06 11:00:00,53.21,53.23,53.13,53.15,36800.0,39.1056,39.1203,39.0468,39.0615,36800.0
2012-08-06 11:10:00,53.15,53.15,52.93,52.99,95600.0,39.0615,39.0615,38.8999,38.944,95600.0
2012-08-06 11:20:00,52.99,53.02,52.82,52.82,228200.0,38.944,38.966,38.819,38.819,228200.0
2012-08-06 11:30:00,52.82,53.0,52.8,52.97,53000.0,38.819,38.9513,38.8043,38.9293,53000.0
2012-08-06 11:40:00,52.97,53.02,52.77,52.77,133600.0,38.9293,38.966,38.7823,38.7823,133600.0
2012-08-06 11:50:00,52.76,52.92,52.76,52.86,46600.0,38.7749,38.8925,38.7749,38.8484,46600.0
2012-08-06 12:00:00,52.87,52.93,52.82,52.91,78000.0,38.8558,38.8999,38.819,38.8852,78000.0
2012-08-06 12:10:00,52.88,52.94,52.85,52.89,147400.0,38.8631,38.9072,38.8411,38.8705,147400.0
2012-08-06 12:20:00,52.88,52.99,52.88,52.99,40400.0,38.8631,38.944,38.8631,38.944,40400.0
2012-08-06 12:30:00,52.97,53.05,52.95,53.0,48600.0,38.9293,38.9881,38.9146,38.9513,48600.0
2012-08-06 12:40:00,53.0,53.01,52.93,52.94,134400.0,38.9513,38.9587,38.8999,38.9072,134400.0
2012-08-06 12:50:00,52.95,52.99,52.92,52.94,108400.0,38.9146,38.944,38.8925,38.9072,108400.0
2012-08-06 13:00:00,52.95,53.05,52.95,53.01,143200.0,38.9146,38.9881,38.9146,38.9587,143200.0
2012-08-06 13:10:00,53.01,53.05,52.96,53.03,67200.0,38.9587,38.9881,38.9219,38.9734,67200.0
2012-08-06 13:20:00,53.04,53.06,52.98,53.01,61200.0,38.9807,38.9954,38.9366,38.9587,61200.0
2012-08-06 13:30:00,53.0,53.02,52.91,52.91,59600.0,38.9513,38.966,38.8852,38.8852,59600.0
2012-08-06 13:40:00,52.91,52.99,52.91,52.95,33600.0,38.8852,38.944,38.8852,38.9146,33600.0
2012-08-06 13:50:00,52.94,52.99,52.85,52.85,210400.0,38.9072,38.944,38.8411,38.8411,210400.0
2012-08-06 14:00:00,52.85,53.02,52.85,52.96,101600.0,38.8411,38.966,38.8411,38.9219,101600.0
2012-08-06 14:10:00,52.96,53.0,52.85,52.93,158600.0,38.9219,38.9513,38.8411,38.8999,158600.0
2012-08-06 14:20:00,52.93,52.96,52.88,52.96,40400.0,38.8999,38.9219,38.8631,38.9219,40400.0
2012-08-06 14:30:00,52.97,53.01,52.92,53.01,61600.0,38.9293,38.9587,38.8925,38.9587,61600.0
2012-08-06 14:40:00,53.02,53.02,52.86,52.87,95400.0,38.966,38.966,38.8484,38.8558,95400.0
2012-08-06 14:50:00,52.87,52.93,52.84,52.93,124400.0,38.8558,38.8999,38.8337,38.8999,124400.0
2012-08-06 15:00:00,52.91,53.03,52.89,52.99,60400.0,38.8852,38.9734,38.8705,38.944,60400.0
2012-08-06 15:10:00,52.99,53.02,52.85,52.87,205000.0,38.944,38.966,38.8411,38.8558,205000.0
2012-08-06 15:20:00,52.87,52.95,52.85,52.91,150000.0,38.8558,38.9146,38.8411,38.8852,150000.0
2012-08-06 15:30:00,52.89,53.0,52.88,52.94,113600.0,38.8705,38.9513,38.8631,38.9072,113600.0
2012-08-06 15:40:00,52.95,53.01,52.81,52.93,250800.0,38.9146,38.9587,38.8117,38.8999,250800.0
2012-08-06 15:50:00,52.92,52.95,52.76,52.88,626800.0,38.8925,38.9146,38.7749,38.8631,626800.0
2012-08-07 09:30:00,52.87,53.77,52.79,53.73,285200.0,38.8558,39.5172,38.797,39.4878,285200.0
2012-08-07 09:40:00,53.73,53.99,53.67,53.99,169000.0,39.4878,39.6789,39.4437,39.6789,169000.0
2012-08-07 09:50:00,53.99,54.25,53.98,54.18,196800.0,39.6789,39.87,39.6715,39.8185,196800.0
2012-08-07 10:00:00,54.2,54.24,53.94,54.23,153800.0,39.8332,39.8626,39.6421,39.8553,153800.0
2012-08-07 10:10:00,54.24,54.32,54.1,54.27,180200.0,39.8626,39.9214,39.7597,39.8847,180200.0
2012-08-07 10:20:00,54.29,54.49,54.23,54.46,179200.0,39.8994,40.0463,39.8553,40.0243,179200.0
2012-08-07 10:30:00,54.47,54.6,54.46,54.5,174000.0,40.0317,40.1272,40.0243,40.0537,174000.0
2012-08-07 10:40:00,54.5,54.66,54.49,54.64,120200.0,40.0537,40.1713,40.0463,40.1566,120200.0
2012-08-07 10:50:00,54.63,54.73,54.61,54.71,93800.0,40.1492,40.2227,40.1345,40.208,93800.0
2012-08-07 11:00:00,54.73,54.75,54.53,54.53,120600.0,40.2227,40.2374,40.0757,40.0757,120600.0
2012-08-07 11:10:00,54.54,54.58,54.46,54.52,128000.0,40.0831,40.1125,40.0243,40.0684,128000.0
2012-08-07 11:20:00,54.51,54.6,54.51,54.52,79000.0,40.061,40.1272,40.061,40.0684,79000.0
2012-08-07 11:30:00,54.54,54.6,54.53,54.57,53200.0,40.0831,40.1272,40.0757,40.1051,53200.0
2012-08-07 11:40:00,54.59,54.75,54.59,54.73,70200.0,40.1198,40.2374,40.1198,40.2227,70200.0
2012-08-07 11:50:00,54.73,54.75,54.6,54.66,71200.0,40.2227,40.2374,40.1272,40.1713,71200.0
2012-08-07 12:00:00,54.67,54.69,54.6,54.62,108000.0,40.1786,40.1933,40.1272,40.1419,108000.0
2012-08-07 12:10:00,54.63,54.66,54.54,54.55,75400.0,40.1492,40.1713,40.0831,40.0904,75400.0
2012-08-07 12:20:00,54.56,54.57,54.47,54.5,79200.0,40.0978,40.1051,40.0317,40.0537,79200.0
2012-08-07 12:30:00,54.51,54.55,54.49,54.54,43400.0,40.061,40.0904,40.0463,40.0831,43400.0
2012-08-07 12:40:00,54.54,54.56,54.46,54.48,74200.0,40.0831,40.0978,40.0243,40.039,74200.0
2012-08-07 12:50:00,54.48,54.51,54.43,54.43,63400.0,40.039,40.061,40.0023,40.0023,63400.0
2012-08-07 13:00:00,54.43,54.46,54.4,54.42,50800.0,40.0023,40.0243,39.9802,39.9949,50800.0
2012-08-07 13:10:00,54.43,54.44,54.38,54.44,44600.0,40.0023,40.0096,39.9655,40.0096,44600.0
2012-08-07 13:20:00,54.43,54.52,54.43,54.52,41800.0,40.0023,40.0684,40.0023,40.0684,41800.0
2012-08-07 13:30:00,54.51,54.52,54.49,54.49,51000.0,40.061,40.0684,40.0463,40.0463,51000.0
2012-08-07 13:40:00,54.49,54.57,54.47,54.48,76600.0,40.0463,40.1051,40.0317,40.039,76600.0
2012-08-07 13:50:00,54.48,54.55,54.45,54.52,67800.0,40.039,40.0904,40.017,40.0684,67800.0
2012-08-07 14:00:00,54.52,54.52,54.47,54.48,41800.0,40.0684,40.0684,40.0317,40.039,41800.0
2012-08-07 14:10:00,54.48,54.49,54.33,54.4,91800.0,40.039,40.0463,39.9288,39.9802,91800.0
2012-08-07 14:20:00,54.4,54.43,54.19,54.2,90600.0,39.9802,40.0023,39.8259,39.8332,90600.0
2012-08-07 14:30:00,54.2,54.38,54.2,54.37,67600.0,39.8332,39.9655,39.8332,39.9582,67600.0
2012-08-07 14:40:00,54.38,54.47,54.35,54.46,47400.0,39.9655,40.0317,39.9435,40.0243,47400.0
2012-08-07 14:50:00,54.48,54.49,54.4,54.42,50200.0,40.039,40.0463,39.9802,39.9949,50200.0
2012-08-07 15:00:00,54.43,54.43,54.26,54.35,136400.0,40.0023,40.0023,39.8773,39.9435,136400.0
2012-08-07 15:10:00,54.35,54.38,54.24,54.3,87600.0,39.9435,39.9655,39.8626,39.9067,87600.0
2012-08-07 15:20:00,54.29,54.48,54.27,54.43,119400.0,39.8994,40.039,39.8847,40.0023,119400.0
2012-08-07 15:30:00,54.43,54.52,54.37,54.51,321800.0,40.0023,40.0684,39.9582,40.061,321800.0
2012-08-07 15:40:00,54.51,54.59,54.49,54.52,232400.0,40.061,40.1198,40.0463,40.0684,232400.0
2012-08-07 15:50:00,54.54,54.54,54.36,54.38,332600.0,40.0831,40.0831,39.9508,39.9655,332600.0
2012-08-08 09:30:00,54.28,54.34,53.71,54.34,141800.0,39.892,39.9361,39.4731,39.9361,141800.0
2012-08-08 09:40:00,54.34,54.38,53.99,54.22,137400.0,39.9361,39.9655,39.6789,39.8479,137400.0
2012-08-08 09:50:00,54.2,54.31,54.12,54.26,75400.0,39.8332,39.9141,39.7744,39.8773,75400.0
2012-08-08 10:00:00,54.27,54.31,54.02,54.06,62800.0,39.8847,39.9141,39.7009,39.7303,62800.0
2012-08-08 10:10:00,54.04,54.27,54.02,54.27,77800.0,39.7156,39.8847,39.7009,39.8847,77800.0
2012-08-08 10:20:00,54.24,54.27,54.16,54.21,49600.0,39.8626,39.8847,39.8038,39.8406,49600.0
2012-08-08 10:30:00,54.21,54.3,54.03,54.04,88600.0,39.8406,39.9067,39.7083,39.7156,88600.0
2012-08-08 10:40:00,54.04,54.05,53.84,53.99,166800.0,39.7156,39.723,39.5686,39.6789,166800.0
2012-08-08 10:50:00,53.98,54.12,53.98,54.07,62600.0,39.6715,39.7744,39.6715,39.7377,62600.0
2012-08-08 11:00:00,54.08,54.15,54.07,54.09,37200.0,39.745,39.7965,39.7377,39.7524,37200.0
2012-08-08 11:10:00,54.08,54.38,54.08,54.37,176800.0,39.745,39.9655,39.745,39.9582,176800.0
2012-08-08 11:20:00,54.35,54.48,54.32,54.42,66800.0,39.9435,40.039,39.9214,39.9949,66800.0
2012-08-08 11:30:00,54.43,54.53,54.41,54.5,141800.0,40.0023,40.0757,39.9876,40.0537,141800.0
2012-08-08 11:40:00,54.49,54.51,54.38,54.38,45600.0,40.0463,40.061,39.9655,39.9655,45600.0
2012-08-08 11:50:00,54.41,54.41,54.26,54.26,52800.0,39.9876,39.9876,39.8773,39.8773,52800.0
2012-08-08 12:00:00,54.27,54.3,54.13,54.15,37200.0,39.8847,39.9067,39.7818,39.7965,37200.0
2012-08-08 12:10:00,54.15,54.3,54.15,54.3,41800.0,39.7965,39.9067,39.7965,39.9067,41800.0
2012-08-08 12:20:00,54.27,54.29,54.04,54.07,112600.0,39.8847,39.8994,39.7156,39.7377,112600.0
2012-08-08 12:30:00,54.09,54.11,53.99,54.1,46400.0,39.7524,39.7671,39.6789,39.7597,46400.0
2012-08-08 12:40:00,54.09,54.13,53.86,53.86,101000.0,39.7524,39.7818,39.5833,39.5833,101000.0
2012-08-08 12:50:00,53.88,54.08,53.74,53.99,83000.0,39.598,39.745,39.4952,39.6789,83000.0
2012-08-08 13:00:00,54.01,54.16,54.01,54.09,33400.0,39.6936,39.8038,39.6936,39.7524,33400.0
2012-08-08 13:10:00,54.11,54.13,53.98,54.06,37000.0,39.7671,39.7818,39.6715,39.7303,37000.0
2012-08-08 13:20:00,54.05,54.13,54.01,54.04,47400.0,39.723,39.7818,39.6936,39.7156,47400.0
2012-08-08 13:30:00,54.04,54.07,53.98,53.99,45200.0,39.7156,39.7377,39.6715,39.6789,45200.0
2012-08-08 13:40:00,54.01,54.01,53.87,53.92,57000.0,39.6936,39.6936,39.5907,39.6274,57000.0
2012-08-08 13:50:00,53.92,53.99,53.76,53.81,65400.0,39.6274,39.6789,39.5099,39.5466,65400.0
2012-08-08 14:00:00,53.79,53.85,53.71,53.72,94400.0,39.5319,39.576,39.4731,39.4805,94400.0
2012-08-08 14:10:00,53.73,53.83,53.71,53.73,77800.0,39.4878,39.5613,39.4731,39.4878,77800.0
2012-08-08 14:20:00,53.73,53.85,53.71,53.85,34200.0,39.4878,39.576,39.4731,39.576,34200.0
2012-08-08 14:30:00,53.83,53.88,53.79,53.83,39000.0,39.5613,39.598,39.5319,39.5613,39000.0
2012-08-08 14:40:00,53.82,53.99,53.79,53.92,60000.0,39.5539,39.6789,39.5319,39.6274,60000.0
2012-08-08 14:50:00,53.94,54.0,53.84,53.94,67600.0,39.6421,39.6862,39.5686,39.6421,67600.0
2012-08-08 15:00:00,53.92,54.08,53.92,54.01,74000.0,39.6274,39.745,39.6274,39.6936,74000.0
2012-08-08 15:10:00,54.01,54.18,53.95,54.16,129600.0,39.6936,39.8185,39.6495,39.8038,129600.0
2012-08-08 15:20:00,54.15,54.17,54.02,54.07,109000.0,39.7965,39.8112,39.7009,39.7377,109000.0
2012-08-08 15:30:00,54.05,54.1,53.93,53.93,150400.0,39.723,39.7597,39.6348,39.6348,150400.0
2012-08-08 15:40:00,53.91,53.93,53.8,53.88,242400.0,39.6201,39.6348,39.5392,39.598,242400.0
2012-08-08 15:50:00,53.9,54.02,53.86,53.95,404400.0,39.6127,39.7009,39.5833,39.6495,404400.0
2012-08-09 09:30:00,53.77,54.19,53.72,54.17,67200.0,39.5172,39.8259,39.4805,39.8112,67200.0
2012-08-09 09:40:00,54.17,54.37,54.13,54.24,120200.0,39.8112,39.9582,39.7818,39.8626,120200.0
2012-08-09 09:50:00,54.23,54.56,54.21,54.43,314200.0,39.8553,40.0978,39.8406,40.0023,314200.0
2012-08-09 10:00:00,54.43,54.6,54.43,54.5,161400.0,40.0023,40.1272,40.0023,40.0537,161400.0
2012-08-09 10:10:00,54.51,54.98,54.51,54.98,170600.0,40.061,40.4065,40.061,40.4065,170600.0
2012-08-09 10:20:00,54.98,55.16,54.91,55.07,210000.0,40.4065,40.5388,40.355,40.4726,210000.0
2012-08-09 10:30:00,55.07,55.39,55.07,55.27,239800.0,40.4726,40.7078,40.4726,40.6196,239800.0
2012-08-09 10:40:00,55.27,55.37,55.26,55.31,112800.0,40.6196,40.6931,40.6122,40.649,112800.0
2012-08-09 10:50:00,55.32,55.4,55.24,55.37,178200.0,40.6563,40.7151,40.5975,40.6931,178200.0
2012-08-09 11:00:00,55.37,55.39,55.2,55.34,102200.0,40.6931,40.7078,40.5682,40.671,102200.0
2012-08-09 11:10:00,55.32,55.35,55.21,55.24,65200.0,40.6563,40.6784,40.5755,40.5975,65200.0
2012-08-09 11:20:00,55.24,55.25,55.02,55.06,86200.0,40.5975,40.6049,40.4359,40.4653,86200.0
2012-08-09 11:30:00,55.07,55.07,54.88,54.91,108600.0,40.4726,40.4726,40.333,40.355,108600.0
2012-08-09 11:40:00,54.88,54.89,54.7,54.71,60400.0,40.333,40.3403,40.2007,40.208,60400.0
2012-08-09 11:50:00,54.74,54.75,54.55,54.62,95200.0,40.2301,40.2374,40.0904,40.1419,95200.0
2012-08-09 12:00:00,54.61,54.65,54.49,54.62,58600.0,40.1345,40.1639,40.0463,40.1419,58600.0
2012-08-09 12:10:00,54.61,54.71,54.6,54.63,31000.0,40.1345,40.208,40.1272,40.1492,31000.0
2012-08-09 12:20:00,54.65,54.65,54.54,54.56,60400.0,40.1639,40.1639,40.0831,40.0978,60400.0
2012-08-09 12:30:00,54.57,54.74,54.57,54.72,45200.0,40.1051,40.2301,40.1051,40.2154,45200.0
2012-08-09 12:40:00,54.72,54.85,54.71,54.83,34200.0,40.2154,40.3109,40.208,40.2962,34200.0
2012-08-09 12:50:00,54.83,54.99,54.83,54.98,30600.0,40.2962,40.4138,40.2962,40.4065,30600.0
2012-08-09 13:00:00,54.99,55.02,54.93,54.99,39600.0,40.4138,40.4359,40.3697,40.4138,39600.0
2012-08-09 13:10:00,54.98,54.98,54.85,54.93,55600.0,40.4065,40.4065,40.3109,40.3697,55600.0
2012-08-09 13:20:00,54.92,54.95,54.87,54.95,23600.0,40.3624,40.3844,40.3256,40.3844,23600.0
2012-08-09 13:30:00,54.95,54.99,54.88,54.99,35200.0,40.3844,40.4138,40.333,40.4138,35200.0
2012-08-09 13:40:00,55.0,55.02,54.95,54.97,26600.0,40.4212,40.4359,40.3844,40.3991,26600.0
2012-08-09 13:50:00,54.96,54.99,54.88,54.92,47400.0,40.3918,40.4138,40.333,40.3624,47400.0
2012-08-09 14:00:00,54.93,54.98,54.86,54.9,49200.0,40.3697,40.4065,40.3183,40.3477,49200.0
2012-08-09 14:10:00,54.89,54.92,54.85,54.91,50800.0,40.3403,40.3624,40.3109,40.355,50800.0
2012-08-09 14:20:00,54.89,54.91,54.71,54.77,95200.0,40.3403,40.355,40.208,40.2521,95200.0
2012-08-09 14:30:00,54.76,54.88,54.73,54.85,89400.0,40.2448,40.333,40.2227,40.3109,89400.0
2012-08-09 14:40:00,54.87,54.89,54.81,54.87,69200.0,40.3256,40.3403,40.2815,40.3256,69200.0
2012-08-09 14:50:00,54.86,54.94,54.84,54.85,65600.0,40.3183,40.3771,40.3036,40.3109,65600.0
2012-08-09 15:00:00,54.84,54.88,54.79,54.82,63800.0,40.3036,40.333,40.2668,40.2889,63800.0
2012-08-09 15:10:00,54.82,54.89,54.81,54.84,77800.0,40.2889,40.3403,40.2815,40.3036,77800.0
2012-08-09 15:20:00,54.85,54.87,54.79,54.82,125200.0,40.3109,40.3256,40.2668,40.2889,125200.0
2012-08-09 15:30:00,54.81,54.85,54.7,54.75,101800.0,40.2815,40.3109,40.2007,40.2374,101800.0
2012-08-09 15:40:00,54.75,54.79,54.67,54.69,100200.0,40.2374,40.2668,40.1786,40.1933,100200.0
2012-08-09 15:50:00,54.68,54.74,54.63,54.71,165400.0,40.186,40.2301,40.1492,40.208,165400.0
2012-08-10 09:30:00,54.06,54.49,54.0,54.49,236000.0,39.7303,40.0463,39.6862,40.0463,236000.0
2012-08-10 09:40:00,54.45,54.68,54.35,54.51,101600.0,40.017,40.186,39.9435,40.061,101600.0
2012-08-10 09:50:00,54.51,54.52,54.33,54.52,93600.0,40.061,40.0684,39.9288,40.0684,93600.0
2012-08-10 10:00:00,54.52,54.71,54.46,54.68,76800.0,40.0684,40.208,40.0243,40.186,76800.0
2012-08-10 10:10:00,54.69,54.84,54.69,54.76,56800.0,40.1933,40.3036,40.1933,40.2448,56800.0
2012-08-10 10:20:00,54.73,54.84,54.69,54.84,64000.0,40.2227,40.3036,40.1933,40.3036,64000.0
2012-08-10 10:30:00,54.85,55.1,54.85,55.1,129400.0,40.3109,40.4947,40.3109,40.4947,129400.0
2012-08-10 10:40:00,55.1,55.18,54.98,55.03,95600.0,40.4947,40.5535,40.4065,40.4432,95600.0
2012-08-10 10:50:00,55.02,55.03,54.85,54.95,66600.0,40.4359,40.4432,40.3109,40.3844,66600.0
2012-08-10 11:00:00,54.99,54.99,54.61,54.65,174600.0,40.4138,40.4138,40.1345,40.1639,174600.0
2012-08-10 11:10:00,54.63,54.78,54.63,54.69,39400.0,40.1492,40.2595,40.1492,40.1933,39400.0
2012-08-10 11:20:00,54.7,54.89,54.7,54.89,32200.0,40.2007,40.3403,40.2007,40.3403,32200.0
2012-08-10 11:30:00,54.89,54.89,54.76,54.8,23800.0,40.3403,40.3403,40.2448,40.2742,23800.0
2012-08-10 11:40:00,54.81,54.85,54.76,54.78,41400.0,40.2815,40.3109,40.2448,40.2595,41400.0
2012-08-10 11:50:00,54.77,54.89,54.76,54.81,49200.0,40.2521,40.3403,40.2448,40.2815,49200.0
2012-08-10 12:00:00,54.81,54.84,54.65,54.65,27200.0,40.2815,40.3036,40.1639,40.1639,27200.0
2012-08-10 12:10:00,54.65,54.72,54.58,54.7,27000.0,40.1639,40.2154,40.1125,40.2007,27000.0
2012-08-10 12:20:00,54.71,54.84,54.71,54.82,19000.0,40.208,40.3036,40.208,40.2889,19000.0
2012-08-10 12:30:00,54.85,54.87,54.8,54.85,14000.0,40.3109,40.3256,40.2742,40.3109,14000.0
2012-08-10 12:40:00,54.83,54.83,54.69,54.7,27400.0,40.2962,40.2962,40.1933,40.2007,27400.0
2012-08-10 12:50:00,54.68,54.77,54.68,54.68,36400.0,40.186,40.2521,40.186,40.186,36400.0
2012-08-10 13:00:00,54.68,54.68,54.6,54.6,31400.0,40.186,40.186,40.1272,40.1272,31400.0
2012-08-10 13:10:00,54.59,54.63,54.55,54.6,36600.0,40.1198,40.1492,40.0904,40.1272,36600.0
2012-08-10 13:20:00,54.6,54.68,54.6,54.67,19600.0,40.1272,40.186,40.1272,40.1786,19600.0
2012-08-10 13:30:00,54.68,54.7,54.6,54.6,41400.0,40.186,40.2007,40.1272,40.1272,41400.0
2012-08-10 13:40:00,54.6,54.68,54.58,54.59,65000.0,40.1272,40.186,40.1125,40.1198,65000.0
2012-08-10 13:50:00,54.57,54.59,54.51,54.56,121800.0,40.1051,40.1198,40.061,40.0978,121800.0
2012-08-10 14:00:00,54.56,54.63,54.53,54.53,31000.0,40.0978,40.1492,40.0757,40.0757,31000.0
2012-08-10 14:10:00,54.54,54.62,54.51,54.6,61800.0,40.0831,40.1419,40.061,40.1272,61800.0
2012-08-10 14:20:00,54.6,54.65,54.59,54.61,52200.0,40.1272,40.1639,40.1198,40.1345,52200.0
2012-08-10 14:30:00,54.62,54.69,54.6,54.62,47200.0,40.1419,40.1933,40.1272,40.1419,47200.0
2012-08-10 14:40:00,54.62,54.71,54.62,54.69,32600.0,40.1419,40.208,40.1419,40.1933,32600.0
2012-08-10 14:50:00,54.68,54.76,54.66,54.69,44000.0,40.186,40.2448,40.1713,40.1933,44000.0
2012-08-10 15:00:00,54.69,54.71,54.63,54.68,34000.0,40.1933,40.208,40.1492,40.186,34000.0
2012-08-10 15:10:00,54.68,54.73,54.65,54.7,61400.0,40.186,40.2227,40.1639,40.2007,61400.0
2012-08-10 15:20:00,54.69,54.78,54.65,54.76,74400.0,40.1933,40.2595,40.1639,40.2448,74400.0
2012-08-10 15:30:00,54.77,54.8,54.69,54.71,103400.0,40.2521,40.2742,40.1933,40.208,103400.0
2012-08-10 15:40:00,54.72,54.99,54.71,54.9,179600.0,40.2154,40.4138,40.208,40.3477,179600.0
2012-08-10 15:50:00,54.9,55.04,54.9,54.99,314600.0,40.3477,40.4506,40.3477,40.4138,314600.0
2012-08-13 09:30:00,55.45,55.45,55.09,55.24,172000.0,40.7519,40.7519,40.4873,40.5975,172000.0
2012-08-13 09:40:00,55.28,55.36,55.17,55.33,95600.0,40.6269,40.6857,40.5461,40.6637,95600.0
2012-08-13 09:50:00,55.33,55.45,55.33,55.34,99000.0,40.6637,40.7519,40.6637,40.671,99000.0
2012-08-13 10:00:00,55.38,55.44,55.23,55.25,132800.0,40.7004,40.7445,40.5902,40.6049,132800.0
2012-08-13 10:10:00,55.24,55.24,55.05,55.05,83200.0,40.5975,40.5975,40.4579,40.4579,83200.0
2012-08-13 10:20:00,55.05,55.06,54.85,54.97,59000.0,40.4579,40.4653,40.3109,40.3991,59000.0
2012-08-13 10:30:00,54.94,55.02,54.89,54.97,116800.0,40.3771,40.4359,40.3403,40.3991,116800.0
2012-08-13 10:40:00,54.97,55.05,54.94,54.99,53600.0,40.3991,40.4579,40.3771,40.4138,53600.0
2012-08-13 10:50:00,54.98,54.99,54.78,54.78,54000.0,40.4065,40.4138,40.2595,40.2595,54000.0
2012-08-13 11:00:00,54.8,54.85,54.72,54.82,66600.0,40.2742,40.3109,40.2154,40.2889,66600.0
2012-08-13 11:10:00,54.81,54.88,54.78,54.83,59400.0,40.2815,40.333,40.2595,40.2962,59400.0
2012-08-13 11:20:00,54.85,54.96,54.85,54.88,44200.0,40.3109,40.3918,40.3109,40.333,44200.0
2012-08-13 11:30:00,54.88,54.92,54.85,54.91,31200.0,40.333,40.3624,40.3109,40.355,31200.0
2012-08-13 11:40:00,54.89,54.9,54.85,54.88,46200.0,40.3403,40.3477,40.3109,40.333,46200.0
2012-08-13 11:50:00,54.9,54.92,54.77,54.8,42000.0,40.3477,40.3624,40.2521,40.2742,42000.0
2012-08-13 12:00:00,54.78,54.83,54.61,54.61,48200.0,40.2595,40.2962,40.1345,40.1345,48200.0
2012-08-13 12:10:00,54.63,54.74,54.59,54.64,52200.0,40.1492,40.2301,40.1198,40.1566,52200.0
2012-08-13 12:20:00,54.64,54.66,54.59,54.64,29600.0,40.1566,40.1713,40.1198,40.1566,29600.0
2012-08-13 12:30:00,54.63,54.66,54.6,54.65,36000.0,40.1492,40.1713,40.1272,40.1639,36000.0
2012-08-13 12:40:00,54.65,54.69,54.6,54.67,42400.0,40.1639,40.1933,40.1272,40.1786,42400.0
2012-08-13 12:50:00,54.67,54.84,54.67,54.83,65800.0,40.1786,40.3036,40.1786,40.2962,65800.0
2012-08-13 13:00:00,54.84,54.88,54.73,54.73,30000.0,40.3036,40.333,40.2227,40.2227,30000.0
2012-08-13 13:10:00,54.72,54.76,54.65,54.65,30800.0,40.2154,40.2448,40.1639,40.1639,30800.0
2012-08-13 13:20:00,54.67,54.68,54.61,54.63,36600.0,40.1786,40.186,40.1345,40.1492,36600.0
2012-08-13 13:30:00,54.59,54.6,54.49,54.5,27600.0,40.1198,40.1272,40.0463,40.0537,27600.0
2012-08-13 13:40:00,54.5,54.58,54.49,54.57,26800.0,40.0537,40.1125,40.0463,40.1051,26800.0
2012-08-13 13:50:00,54.58,54.6,54.44,54.51,50200.0,40.1125,40.1272,40.0096,40.061,50200.0
2012-08-13 14:00:00,54.52,54.57,54.41,54.46,56800.0,40.0684,40.1051,39.9876,40.0243,56800.0
2012-08-13 14:10:00,54.46,54.56,54.45,54.5,54000.0,40.0243,40.0978,40.017,40.0537,54000.0
2012-08-13 14:20:00,54.49,54.66,54.47,54.6,64800.0,40.0463,40.1713,40.0317,40.1272,64800.0
2012-08-13 14:30:00,54.6,54.63,54.51,54.55,38000.0,40.1272,40.1492,40.061,40.0904,38000.0
2012-08-13 14:40:00,54.55,54.58,54.48,54.52,37400.0,40.0904,40.1125,40.039,40.0684,37400.0
2012-08-13 14:50:00,54.54,54.69,54.54,54.62,41200.0,40.0831,40.1933,40.0831,40.1419,41200.0
2012-08-13 15:00:00,54.62,54.63,54.49,54.51,43600.0,40.1419,40.1492,40.0463,40.061,43600.0
2012-08-13 15:10:00,54.52,54.55,54.43,54.47,47400.0,40.0684,40.0904,40.0023,40.0317,47400.0
2012-08-13 15:20:00,54.47,54.53,54.45,54.49,70600.0,40.0317,40.0757,40.017,40.0463,70600.0
2012-08-13 15:30:00,54.48,54.66,54.47,54.63,76400.0,40.039,40.1713,40.0317,40.1492,76400.0
2012-08-13 15:40:00,54.63,54.71,54.57,54.62,155200.0,40.1492,40.208,40.1051,40.1419,155200.0
2012-08-13 15:50:00,54.62,54.66,54.55,54.65,167800.0,40.1419,40.1713,40.0904,40.1639,167800.0
2012-08-14 09:30:00,55.13,55.18,55.01,55.18,123600.0,40.5167,40.5535,40.4285,40.5535,123600.0
2012-08-14 09:40:00,55.12,55.2,54.91,55.14,112600.0,40.5094,40.5682,40.355,40.5241,112600.0
2012-08-14 09:50:00,55.12,55.18,54.87,54.89,122400.0,40.5094,40.5535,40.3256,40.3403,122400.0
2012-08-14 10:00:00,54.94,55.1,54.88,54.98,127600.0,40.3771,40.4947,40.333,40.4065,127600.0
2012-08-14 10:10:00,54.97,55.2,54.96,55.13,124400.0,40.3991,40.5682,40.3918,40.5167,124400.0
2012-08-14 10:20:00,55.13,55.15,54.94,55.04,93000.0,40.5167,40.5314,40.3771,40.4506,93000.0
2012-08-14 10:30:00,55.05,55.08,54.85,54.93,84800.0,40.4579,40.48,40.3109,40.3697,84800.0
2012-08-14 10:40:00,54.93,55.04,54.93,55.01,38600.0,40.3697,40.4506,40.3697,40.4285,38600.0
2012-08-14 10:50:00,55.01,55.13,55.01,55.13,48400.0,40.4285,40.5167,40.4285,40.5167,48400.0
2012-08-14 11:00:00,55.13,55.17,55.03,55.13,96400.0,40.5167,40.5461,40.4432,40.5167,96400.0
2012-08-14 11:10:00,55.1,55.18,55.07,55.13,80200.0,40.4947,40.5535,40.4726,40.5167,80200.0
2012-08-14 11:20:00,55.13,55.18,55.07,55.17,61000.0,40.5167,40.5535,40.4726,40.5461,61000.0
2012-08-14 11:30:00,55.17,55.4,55.17,55.39,105000.0,40.5461,40.7151,40.5461,40.7078,105000.0
2012-08-14 11:40:00,55.39,55.42,55.32,55.35,80000.0,40.7078,40.7298,40.6563,40.6784,80000.0
2012-08-14 11:50:00,55.34,55.35,55.31,55.35,60600.0,40.671,40.6784,40.649,40.6784,60600.0
2012-08-14 12:00:00,55.35,55.49,55.32,55.48,66600.0,40.6784,40.7813,40.6563,40.7739,66600.0
2012-08-14 12:10:00,55.49,55.56,55.45,55.47,134800.0,40.7813,40.8327,40.7519,40.7666,134800.0
2012-08-14 12:20:00,55.46,55.51,55.45,55.5,36200.0,40.7592,40.796,40.7519,40.7886,36200.0
2012-08-14 12:30:00,55.52,55.54,55.45,55.48,77400.0,40.8033,40.818,40.7519,40.7739,77400.0
2012-08-14 12:40:00,55.47,55.51,55.37,55.5,66800.0,40.7666,40.796,40.6931,40.7886,66800.0
2012-08-14 12:50:00,55.51,55.52,55.44,55.49,50800.0,40.796,40.8033,40.7445,40.7813,50800.0
2012-08-14 13:00:00,55.49,55.52,55.43,55.46,67800.0,40.7813,40.8033,40.7372,40.7592,67800.0
2012-08-14 13:10:00,55.46,55.47,55.29,55.31,78000.0,40.7592,40.7666,40.6343,40.649,78000.0
2012-08-14 13:20:00,55.31,55.31,55.21,55.21,74400.0,40.649,40.649,40.5755,40.5755,74400.0
2012-08-14 13:30:00,55.21,55.3,55.2,55.27,49000.0,40.5755,40.6416,40.5682,40.6196,49000.0
2012-08-14 13:40:00,55.26,55.32,55.22,55.32,69400.0,40.6122,40.6563,40.5828,40.6563,69400.0
2012-08-14 13:50:00,55.32,55.32,55.23,55.24,51200.0,40.6563,40.6563,40.5902,40.5975,51200.0
2012-08-14 14:00:00,55.26,55.26,55.12,55.19,88000.0,40.6122,40.6122,40.5094,40.5608,88000.0
2012-08-14 14:10:00,55.2,55.2,55.13,55.15,59800.0,40.5682,40.5682,40.5167,40.5314,59800.0
2012-08-14 14:20:00,55.13,55.18,55.1,55.18,70800.0,40.5167,40.5535,40.4947,40.5535,70800.0
2012-08-14 14:30:00,55.19,55.2,55.11,55.13,74000.0,40.5608,40.5682,40.502,40.5167,74000.0
2012-08-14 14:40:00,55.12,55.18,55.1,55.16,75200.0,40.5094,40.5535,40.4947,40.5388,75200.0
2012-08-14 14:50:00,55.16,55.3,55.14,55.27,87200.0,40.5388,40.6416,40.5241,40.6196,87200.0
2012-08-14 15:00:00,55.27,55.3,55.15,55.15,92400.0,40.6196,40.6416,40.5314,40.5314,92400.0
2012-08-14 15:10:00,55.13,55.2,55.1,55.19,138000.0,40.5167,40.5682,40.4947,40.5608,138000.0
2012-08-14 15:20:00,55.17,55.18,55.06,55.1,108400.0,40.5461,40.5535,40.4653,40.4947,108400.0
2012-08-14 15:30:00,55.1,55.1,54.92,55.06,139200.0,40.4947,40.4947,40.3624,40.4653,139200.0
2012-08-14 15:40:00,55.04,55.06,54.95,55.02,136400.0,40.4506,40.4653,40.3844,40.4359,136400.0
2012-08-14 15:50:00,55.03,55.18,54.86,55.18,357200.0,40.4432,40.5535,40.3183,40.5535,357200.0
2012-08-15 09:30:00,54.84,55.07,54.6,54.76,246200.0,40.3036,40.4726,40.1272,40.2448,246200.0
2012-08-15 09:40:00,54.77,54.97,54.6,54.78,138400.0,40.2521,40.3991,40.1272,40.2595,138400.0
2012-08-15 09:50:00,54.81,54.94,54.63,54.74,72600.0,40.2815,40.3771,40.1492,40.2301,72600.0
2012-08-15 10:00:00,54.74,54.81,54.49,54.62,138600.0,40.2301,40.2815,40.0463,40.1419,138600.0
2012-08-15 10:10:00,54.62,54.77,54.62,54.73,150000.0,40.1419,40.2521,40.1419,40.2227,150000.0
2012-08-15 10:20:00,54.74,54.96,54.72,54.88,75600.0,40.2301,40.3918,40.2154,40.333,75600.0
2012-08-15 10:30:00,54.9,55.13,54.89,55.03,47800.0,40.3477,40.5167,40.3403,40.4432,47800.0
2012-08-15 10:40:00,55.04,55.06,54.85,55.0,44000.0,40.4506,40.4653,40.3109,40.4212,44000.0
2012-08-15 10:50:00,55.02,55.26,54.99,55.23,54200.0,40.4359,40.6122,40.4138,40.5902,54200.0
2012-08-15 11:00:00,55.21,55.23,55.13,55.23,42200.0,40.5755,40.5902,40.5167,40.5902,42200.0
2012-08-15 11:10:00,55.21,55.24,55.13,55.24,170400.0,40.5755,40.5975,40.5167,40.5975,170400.0
2012-08-15 11:20:00,55.24,55.27,55.15,55.22,50800.0,40.5975,40.6196,40.5314,40.5828,50800.0
2012-08-15 11:30:00,55.19,55.37,55.19,55.27,36400.0,40.5608,40.6931,40.5608,40.6196,36400.0
2012-08-15 11:40:00,55.29,55.3,55.22,55.27,33400.0,40.6343,40.6416,40.5828,40.6196,33400.0
2012-08-15 11:50:00,55.27,55.29,55.18,55.22,22600.0,40.6196,40.6343,40.5535,40.5828,22600.0
2012-08-15 12:00:00,55.22,55.24,55.13,55.13,27200.0,40.5828,40.5975,40.5167,40.5167,27200.0
2012-08-15 12:10:00,55.14,55.16,55.07,55.08,32800.0,40.5241,40.5388,40.4726,40.48,32800.0
2012-08-15 12:20:00,55.07,55.14,55.03,55.11,82000.0,40.4726,40.5241,40.4432,40.502,82000.0
2012-08-15 12:30:00,55.12,55.12,55.03,55.05,22800.0,40.5094,40.5094,40.4432,40.4579,22800.0
2012-08-15 12:40:00,55.04,55.08,54.99,55.0,20000.0,40.4506,40.48,40.4138,40.4212,20000.0
2012-08-15 12:50:00,54.99,55.0,54.9,54.92,35000.0,40.4138,40.4212,40.3477,40.3624,35000.0
2012-08-15 13:00:00,54.91,54.95,54.82,54.84,150800.0,40.355,40.3844,40.2889,40.3036,150800.0
2012-08-15 13:10:00,54.84,54.98,54.82,54.92,66800.0,40.3036,40.4065,40.2889,40.3624,66800.0
2012-08-15 13:20:00,54.93,55.01,54.9,54.94,47400.0,40.3697,40.4285,40.3477,40.3771,47400.0
2012-08-15 13:30:00,54.95,54.99,54.89,54.97,48200.0,40.3844,40.4138,40.3403,40.3991,48200.0
2012-08-15 13:40:00,54.97,54.99,54.91,54.91,54200.0,40.3991,40.4138,40.355,40.355,54200.0
2012-08-15 13:50:00,54.92,54.99,54.91,54.93,35800.0,40.3624,40.4138,40.355,40.3697,35800.0
2012-08-15 14:00:00,54.91,54.94,54.85,54.88,69400.0,40.355,40.3771,40.3109,40.333,69400.0
2012-08-15 14:10:00,54.88,54.93,54.85,54.88,49600.0,40.333,40.3697,40.3109,40.333,49600.0
2012-08-15 14:20:00,54.91,54.97,54.87,54.94,41000.0,40.355,40.3991,40.3256,40.3771,41000.0
2012-08-15 14:30:00,54.95,55.02,54.93,54.99,38200.0,40.3844,40.4359,40.3697,40.4138,38200.0
2012-08-15 14:40:00,54.99,55.04,54.96,55.03,50400.0,40.4138,40.4506,40.3918,40.4432,50400.0
2012-08-15 14:50:00,55.04,55.17,55.02,55.06,34800.0,40.4506,40.5461,40.4359,40.4653,34800.0
2012-08-15 15:00:00,55.06,55.11,54.95,55.02,73400.0,40.4653,40.502,40.3844,40.4359,73400.0
2012-08-15 15:10:00,55.03,55.04,54.95,54.95,56800.0,40.4432,40.4506,40.3844,40.3844,56800.0
2012-08-15 15:20:00,54.97,55.02,54.85,54.9,127000.0,40.3991,40.4359,40.3109,40.3477,127000.0
2012-08-15 15:30:00,54.92,54.95,54.87,54.91,72600.0,40.3624,40.3844,40.3256,40.355,72600.0
2012-08-15 15:40:00,54.9,55.0,54.88,54.92,94000.0,40.3477,40.4212,40.333,40.3624,94000.0
2012-08-15 15:50:00,54.92,54.99,54.88,54.9,240400.0,40.3624,40.4138,40.333,40.3477,240400.0
2012-08-16 09:30:00,54.88,55.19,54.7,54.98,203000.0,40.333,40.5608,40.2007,40.4065,203000.0
2012-08-16 09:40:00,54.98,55.04,54.92,54.97,81200.0,40.4065,40.4506,40.3624,40.3991,81200.0
2012-08-16 09:50:00,55.0,55.17,54.98,55.13,74800.0,40.4212,40.5461,40.4065,40.5167,74800.0
2012-08-16 10:00:00,55.08,55.12,54.88,54.99,96000.0,40.48,40.5094,40.333,40.4138,96000.0
2012-08-16 10:10:00,54.98,54.98,54.83,54.87,46800.0,40.4065,40.4065,40.2962,40.3256,46800.0
2012-08-16 10:20:00,54.88,55.07,54.88,55.01,32600.0,40.333,40.4726,40.333,40.4285,32600.0
2012-08-16 10:30:00,55.04,55.11,54.96,55.1,40400.0,40.4506,40.502,40.3918,40.4947,40400.0
2012-08-16 10:40:00,55.11,55.11,55.01,55.11,35000.0,40.502,40.502,40.4285,40.502,35000.0
2012-08-16 10:50:00,55.12,55.18,54.99,55.0,110400.0,40.5094,40.5535,40.4138,40.4212,110400.0
2012-08-16 11:00:00,55.0,55.07,54.96,55.04,51000.0,40.4212,40.4726,40.3918,40.4506,51000.0
2012-08-16 11:10:00,55.05,55.17,55.04,55.15,36600.0,40.4579,40.5461,40.4506,40.5314,36600.0
2012-08-16 11:20:00,55.12,55.17,55.1,55.15,29600.0,40.5094,40.5461,40.4947,40.5314,29600.0
2012-08-16 11:30:00,55.16,55.2,55.08,55.17,123400.0,40.5388,40.5682,40.48,40.5461,123400.0
2012-08-16 11:40:00,55.17,55.21,55.14,55.18,63400.0,40.5461,40.5755,40.5241,40.5535,63400.0
2012-08-16 11:50:00,55.19,55.31,55.19,55.24,60000.0,40.5608,40.649,40.5608,40.5975,60000.0
2012-08-16 12:00:00,55.24,55.32,55.19,55.32,133200.0,40.5975,40.6563,40.5608,40.6563,133200.0
2012-08-16 12:10:00,55.32,55.33,55.29,55.32,50400.0,40.6563,40.6637,40.6343,40.6563,50400.0
2012-08-16 12:20:00,55.32,55.34,55.27,55.27,29400.0,40.6563,40.671,40.6196,40.6196,29400.0
2012-08-16 12:30:00,55.27,55.28,55.2,55.2,36800.0,40.6196,40.6269,40.5682,40.5682,36800.0
2012-08-16 12:40:00,55.2,55.26,55.2,55.24,37800.0,40.5682,40.6122,40.5682,40.5975,37800.0
2012-08-16 12:50:00,55.24,55.31,55.22,55.31,26000.0,40.5975,40.649,40.5828,40.649,26000.0
2012-08-16 13:00:00,55.31,55.32,55.27,55.32,38800.0,40.649,40.6563,40.6196,40.6563,38800.0
2012-08-16 13:10:00,55.32,55.35,55.31,55.32,46200.0,40.6563,40.6784,40.649,40.6563,46200.0
2012-08-16 13:20:00,55.32,55.34,55.23,55.24,66600.0,40.6563,40.671,40.5902,40.5975,66600.0
2012-08-16 13:30:00,55.24,55.27,55.22,55.27,56600.0,40.5975,40.6196,40.5828,40.6196,56600.0
2012-08-16 13:40:00,55.27,55.27,55.18,55.23,48400.0,40.6196,40.6196,40.5535,40.5902,48400.0
2012-08-16 13:50:00,55.23,55.32,55.23,55.32,43600.0,40.5902,40.6563,40.5902,40.6563,43600.0
2012-08-16 14:00:00,55.31,55.42,55.31,55.38,61800.0,40.649,40.7298,40.649,40.7004,61800.0
2012-08-16 14:10:00,55.38,55.46,55.38,55.44,131000.0,40.7004,40.7592,40.7004,40.7445,131000.0
2012-08-16 14:20:00,55.44,55.49,55.42,55.42,108800.0,40.7445,40.7813,40.7298,40.7298,108800.0
2012-08-16 14:30:00,55.43,55.5,55.42,55.44,91200.0,40.7372,40.7886,40.7298,40.7445,91200.0
2012-08-16 14:40:00,55.44,55.5,55.43,55.43,62600.0,40.7445,40.7886,40.7372,40.7372,62600.0
2012-08-16 14:50:00,55.44,55.46,55.36,55.38,53800.0,40.7445,40.7592,40.6857,40.7004,53800.0
2012-08-16 15:00:00,55.37,55.42,55.32,55.39,63400.0,40.6931,40.7298,40.6563,40.7078,63400.0
2012-08-16 15:10:00,55.38,55.49,55.38,55.49,41000.0,40.7004,40.7813,40.7004,40.7813,41000.0
2012-08-16 15:20:00,55.48,55.52,55.44,55.52,52800.0,40.7739,40.8033,40.7445,40.8033,52800.0
2012-08-16 15:30:00,55.52,55.52,55.47,55.51,73200.0,40.8033,40.8033,40.7666,40.796,73200.0
2012-08-16 15:40:00,55.49,55.54,55.43,55.52,186600.0,40.7813,40.818,40.7372,40.8033,186600.0
2012-08-16 15:50:00,55.52,55.52,55.43,55.5,184400.0,40.8033,40.8033,40.7372,40.7886,184400.0
2012-08-17 09:30:00,55.67,55.86,55.58,55.69,350400.0,40.9136,41.0532,40.8474,40.9283,350400.0
2012-08-17 09:40:00,55.7,55.7,55.38,55.46,64200.0,40.9356,40.9356,40.7004,40.7592,64200.0
2012-08-17 09:50:00,55.48,55.52,55.33,55.33,83800.0,40.7739,40.8033,40.6637,40.6637,83800.0
2012-08-17 10:00:00,55.37,55.42,55.21,55.38,76800.0,40.6931,40.7298,40.5755,40.7004,76800.0
2012-08-17 10:10:00,55.41,55.47,55.33,55.35,48800.0,40.7225,40.7666,40.6637,40.6784,48800.0
2012-08-17 10:20:00,55.34,55.34,55.27,55.31,39400.0,40.671,40.671,40.6196,40.649,39400.0
2012-08-17 10:30:00,55.29,55.34,55.22,55.26,43000.0,40.6343,40.671,40.5828,40.6122,43000.0
2012-08-17 10:40:00,55.27,55.3,55.11,55.13,22400.0,40.6196,40.6416,40.502,40.5167,22400.0
2012-08-17 10:50:00,55.15,55.27,55.05,55.25,64200.0,40.5314,40.6196,40.4579,40.6049,64200.0
2012-08-17 11:00:00,55.25,55.38,55.24,55.33,65600.0,40.6049,40.7004,40.5975,40.6637,65600.0
2012-08-17 11:10:00,55.32,55.35,55.21,55.26,36800.0,40.6563,40.6784,40.5755,40.6122,36800.0
2012-08-17 11:20:00,55.26,55.33,55.24,55.33,31800.0,40.6122,40.6637,40.5975,40.6637,31800.0
2012-08-17 11:30:00,55.33,55.45,55.31,55.35,17800.0,40.6637,40.7519,40.649,40.6784,17800.0
2012-08-17 11:40:00,55.35,55.41,55.34,55.41,17000.0,40.6784,40.7225,40.671,40.7225,17000.0
2012-08-17 11:50:00,55.42,55.54,55.41,55.46,36200.0,40.7298,40.818,40.7225,40.7592,36200.0
2012-08-17 12:00:00,55.46,55.49,55.4,55.4,28200.0,40.7592,40.7813,40.7151,40.7151,28200.0
2012-08-17 12:10:00,55.41,55.41,55.34,55.4,22000.0,40.7225,40.7225,40.671,40.7151,22000.0
2012-08-17 12:20:00,55.38,55.43,55.34,55.34,43800.0,40.7004,40.7372,40.671,40.671,43800.0
2012-08-17 12:30:00,55.33,55.35,55.2,55.29,46200.0,40.6637,40.6784,40.5682,40.6343,46200.0
2012-08-17 12:40:00,55.3,55.4,55.3,55.38,20600.0,40.6416,40.7151,40.6416,40.7004,20600.0
2012-08-17 12:50:00,55.38,55.44,55.35,55.43,20400.0,40.7004,40.7445,40.6784,40.7372,20400.0
2012-08-17 13:00:00,55.44,55.47,55.4,55.41,20000.0,40.7445,40.7666,40.7151,40.7225,20000.0
2012-08-17 13:10:00,55.43,55.47,55.41,55.42,19400.0,40.7372,40.7666,40.7225,40.7298,19400.0
2012-08-17 13:20:00,55.42,55.42,55.38,55.38,24600.0,40.7298,40.7298,40.7004,40.7004,24600.0
2012-08-17 13:30:00,55.38,55.43,55.38,55.42,24800.0,40.7004,40.7372,40.7004,40.7298,24800.0
2012-08-17 13:40:00,55.42,55.44,55.37,55.38,36000.0,40.7298,40.7445,40.6931,40.7004,36000.0
2012-08-17 13:50:00,55.38,55.42,55.37,55.39,31400.0,40.7004,40.7298,40.6931,40.7078,31400.0
2012-08-17 14:00:00,55.38,55.38,55.3,55.31,37400.0,40.7004,40.7004,40.6416,40.649,37400.0
2012-08-17 14:10:00,55.3,55.34,55.3,55.33,36600.0,40.6416,40.671,40.6416,40.6637,36600.0
2012-08-17 14:20:00,55.32,55.37,55.3,55.35,65200.0,40.6563,40.6931,40.6416,40.6784,65200.0
2012-08-17 14:30:00,55.35,55.44,55.35,55.43,40800.0,40.6784,40.7445,40.6784,40.7372,40800.0
2012-08-17 14:40:00,55.44,55.49,55.42,55.47,46600.0,40.7445,40.7813,40.7298,40.7666,46600.0
2012-08-17 14:50:00,55.47,55.49,55.44,55.46,43400.0,40.7666,40.7813,40.7445,40.7592,43400.0
2012-08-17 15:00:00,55.47,55.51,55.44,55.5,55200.0,40.7666,40.796,40.7445,40.7886,55200.0
2012-08-17 15:10:00,55.49,55.5,55.46,55.47,68200.0,40.7813,40.7886,40.7592,40.7666,68200.0
2012-08-17 15:20:00,55.46,55.47,55.4,55.42,56200.0,40.7592,40.7666,40.7151,40.7298,56200.0
2012-08-17 15:30:00,55.42,55.45,55.36,55.4,68200.0,40.7298,40.7519,40.6857,40.7151,68200.0
2012-08-17 15:40:00,55.4,55.54,55.38,55.52,101400.0,40.7151,40.818,40.7004,40.8033,101400.0
2012-08-17 15:50:00,55.52,55.68,55.46,55.6,217800.0,40.8033,40.9209,40.7592,40.8621,217800.0
2012-08-20 09:30:00,55.78,55.78,55.47,55.6,122200.0,40.9944,40.9944,40.7666,40.8621,122200.0
2012-08-20 09:40:00,55.59,55.75,55.48,55.56,48600.0,40.8548,40.9724,40.7739,40.8327,48600.0
2012-08-20 09:50:00,55.58,55.66,55.39,55.43,48600.0,40.8474,40.9062,40.7078,40.7372,48600.0
2012-08-20 10:00:00,55.43,55.53,55.14,55.27,64800.0,40.7372,40.8107,40.5241,40.6196,64800.0
2012-08-20 10:10:00,55.26,55.27,55.06,55.08,48400.0,40.6122,40.6196,40.4653,40.48,48400.0
2012-08-20 10:20:00,55.11,55.11,54.93,55.01,74600.0,40.502,40.502,40.3697,40.4285,74600.0
2012-08-20 10:30:00,55.01,55.03,54.93,54.99,58800.0,40.4285,40.4432,40.3697,40.4138,58800.0
2012-08-20 10:40:00,55.01,55.01,54.8,54.8,54000.0,40.4285,40.4285,40.2742,40.2742,54000.0
2012-08-20 10:50:00,54.82,54.83,54.76,54.77,62400.0,40.2889,40.2962,40.2448,40.2521,62400.0
2012-08-20 11:00:00,54.77,54.81,54.74,54.74,36000.0,40.2521,40.2815,40.2301,40.2301,36000.0
2012-08-20 11:10:00,54.76,54.82,54.74,54.77,59800.0,40.2448,40.2889,40.2301,40.2521,59800.0
2012-08-20 11:20:00,54.77,54.81,54.72,54.73,35800.0,40.2521,40.2815,40.2154,40.2227,35800.0
2012-08-20 11:30:00,54.73,54.75,54.66,54.68,58400.0,40.2227,40.2374,40.1713,40.186,58400.0
2012-08-20 11:40:00,54.68,54.68,54.59,54.6,61600.0,40.186,40.186,40.1198,40.1272,61600.0
2012-08-20 11:50:00,54.62,54.88,54.6,54.88,72400.0,40.1419,40.333,40.1272,40.333,72400.0
2012-08-20 12:00:00,54.89,54.92,54.85,54.88,36600.0,40.3403,40.3624,40.3109,40.333,36600.0
2012-08-20 12:10:00,54.88,54.92,54.82,54.85,100600.0,40.333,40.3624,40.2889,40.3109,100600.0
2012-08-20 12:20:00,54.85,54.9,54.83,54.87,45200.0,40.3109,40.3477,40.2962,40.3256,45200.0
2012-08-20 12:30:00,54.87,54.88,54.8,54.81,22000.0,40.3256,40.333,40.2742,40.2815,22000.0
2012-08-20 12:40:00,54.81,54.85,54.77,54.84,28200.0,40.2815,40.3109,40.2521,40.3036,28200.0
2012-08-20 12:50:00,54.82,54.87,54.77,54.87,20400.0,40.2889,40.3256,40.2521,40.3256,20400.0
2012-08-20 13:00:00,54.86,54.9,54.85,54.89,40400.0,40.3183,40.3477,40.3109,40.3403,40400.0
2012-08-20 13:10:00,54.9,54.97,54.9,54.91,29000.0,40.3477,40.3991,40.3477,40.355,29000.0
2012-08-20 13:20:00,54.92,54.92,54.83,54.83,18000.0,40.3624,40.3624,40.2962,40.2962,18000.0
2012-08-20 13:30:00,54.84,54.85,54.71,54.73,39200.0,40.3036,40.3109,40.208,40.2227,39200.0
2012-08-20 13:40:00,54.74,54.76,54.7,54.75,51600.0,40.2301,40.2448,40.2007,40.2374,51600.0
2012-08-20 13:50:00,54.73,54.83,54.73,54.78,36400.0,40.2227,40.2962,40.2227,40.2595,36400.0
2012-08-20 14:00:00,54.8,54.83,54.76,54.82,43400.0,40.2742,40.2962,40.2448,40.2889,43400.0
2012-08-20 14:10:00,54.81,54.88,54.8,54.81,44200.0,40.2815,40.333,40.2742,40.2815,44200.0
2012-08-20 14:20:00,54.82,54.83,54.78,54.79,47600.0,40.2889,40.2962,40.2595,40.2668,47600.0
2012-08-20 14:30:00,54.8,54.86,54.79,54.82,63000.0,40.2742,40.3183,40.2668,40.2889,63000.0
2012-08-20 14:40:00,54.84,54.84,54.74,54.8,75400.0,40.3036,40.3036,40.2301,40.2742,75400.0
2012-08-20 14:50:00,54.8,54.81,54.74,54.74,62400.0,40.2742,40.2815,40.2301,40.2301,62400.0
2012-08-20 15:00:00,54.74,54.8,54.73,54.8,43200.0,40.2301,40.2742,40.2227,40.2742,43200.0
2012-08-20 15:10:00,54.79,54.8,54.71,54.77,70400.0,40.2668,40.2742,40.208,40.2521,70400.0
2012-08-20 15:20:00,54.76,54.79,54.72,54.74,63600.0,40.2448,40.2668,40.2154,40.2301,63600.0
2012-08-20 15:30:00,54.74,54.83,54.73,54.78,131400.0,40.2301,40.2962,40.2227,40.2595,131400.0
2012-08-20 15:40:00,54.77,54.78,54.7,54.75,163600.0,40.2521,40.2595,40.2007,40.2374,163600.0
2012-08-20 15:50:00,54.76,54.78,54.69,54.77,212400.0,40.2448,40.2595,40.1933,40.2521,212400.0
2012-08-21 09:30:00,55.14,55.3,55.01,55.29,104400.0,40.5241,40.6416,40.4285,40.6343,104400.0
2012-08-21 09:40:00,55.24,55.26,54.74,54.81,119800.0,40.5975,40.6122,40.2301,40.2815,119800.0
2012-08-21 09:50:00,54.81,55.12,54.81,55.1,62400.0,40.2815,40.5094,40.2815,40.4947,62400.0
2012-08-21 10:00:00,55.1,55.29,55.09,55.19,84400.0,40.4947,40.6343,40.4873,40.5608,84400.0
2012-08-21 10:10:00,55.22,55.43,55.21,55.28,115600.0,40.5828,40.7372,40.5755,40.6269,115600.0
2012-08-21 10:20:00,55.28,55.29,55.16,55.18,38600.0,40.6269,40.6343,40.5388,40.5535,38600.0
2012-08-21 10:30:00,55.19,55.32,55.19,55.29,45000.0,40.5608,40.6563,40.5608,40.6343,45000.0
2012-08-21 10:40:00,55.3,55.33,55.14,55.18,30400.0,40.6416,40.6637,40.5241,40.5535,30400.0
2012-08-21 10:50:00,55.19,55.28,55.1,55.16,215600.0,40.5608,40.6269,40.4947,40.5388,215600.0
2012-08-21 11:00:00,55.17,55.35,55.14,55.3,97000.0,40.5461,40.6784,40.5241,40.6416,97000.0
2012-08-21 11:10:00,55.31,55.41,55.3,55.36,36200.0,40.649,40.7225,40.6416,40.6857,36200.0
2012-08-21 11:20:00,55.34,55.37,55.1,55.12,57800.0,40.671,40.6931,40.4947,40.5094,57800.0
2012-08-21 11:30:00,55.12,55.12,54.97,54.99,156400.0,40.5094,40.5094,40.3991,40.4138,156400.0
2012-08-21 11:40:00,54.99,55.01,54.88,54.95,35800.0,40.4138,40.4285,40.333,40.3844,35800.0
2012-08-21 11:50:00,54.97,55.02,54.93,54.94,52000.0,40.3991,40.4359,40.3697,40.3771,52000.0
2012-08-21 12:00:00,54.94,55.0,54.92,54.95,55600.0,40.3771,40.4212,40.3624,40.3844,55600.0
2012-08-21 12:10:00,54.97,55.01,54.93,54.98,45200.0,40.3991,40.4285,40.3697,40.4065,45200.0
2012-08-21 12:20:00,54.98,55.0,54.92,54.92,19000.0,40.4065,40.4212,40.3624,40.3624,19000.0
2012-08-21 12:30:00,54.94,54.97,54.9,54.95,30200.0,40.3771,40.3991,40.3477,40.3844,30200.0
2012-08-21 12:40:00,54.94,54.96,54.84,54.91,37800.0,40.3771,40.3918,40.3036,40.355,37800.0
2012-08-21 12:50:00,54.89,54.89,54.79,54.82,22800.0,40.3403,40.3403,40.2668,40.2889,22800.0
2012-08-21 13:00:00,54.81,54.81,54.68,54.71,40800.0,40.2815,40.2815,40.186,40.208,40800.0
2012-08-21 13:10:00,54.7,54.77,54.63,54.74,29000.0,40.2007,40.2521,40.1492,40.2301,29000.0
2012-08-21 13:20:00,54.74,54.77,54.69,54.71,32000.0,40.2301,40.2521,40.1933,40.208,32000.0
2012-08-21 13:30:00,54.7,54.73,54.68,54.71,49000.0,40.2007,40.2227,40.186,40.208,49000.0
2012-08-21 13:40:00,54.72,54.72,54.47,54.49,64200.0,40.2154,40.2154,40.0317,40.0463,64200.0
2012-08-21 13:50:00,54.47,54.6,54.47,54.59,54000.0,40.0317,40.1272,40.0317,40.1198,54000.0
2012-08-21 14:00:00,54.59,54.6,54.49,54.49,51000.0,40.1198,40.1272,40.0463,40.0463,51000.0
2012-08-21 14:10:00,54.48,54.54,54.42,54.43,44000.0,40.039,40.0831,39.9949,40.0023,44000.0
2012-08-21 14:20:00,54.41,54.55,54.41,54.46,60000.0,39.9876,40.0904,39.9876,40.0243,60000.0
2012-08-21 14:30:00,54.47,54.53,54.37,54.38,66000.0,40.0317,40.0757,39.9582,39.9655,66000.0
2012-08-21 14:40:00,54.41,54.42,54.3,54.3,141000.0,39.9876,39.9949,39.9067,39.9067,141000.0
2012-08-21 14:50:00,54.31,54.39,54.31,54.35,54600.0,39.9141,39.9729,39.9141,39.9435,54600.0
2012-08-21 15:00:00,54.36,54.4,54.3,54.32,90000.0,39.9508,39.9802,39.9067,39.9214,90000.0
2012-08-21 15:10:00,54.32,54.35,54.2,54.23,80400.0,39.9214,39.9435,39.8332,39.8553,80400.0
2012-08-21 15:20:00,54.24,54.33,54.13,54.15,115200.0,39.8626,39.9288,39.7818,39.7965,115200.0
2012-08-21 15:30:00,54.13,54.35,54.13,54.34,113400.0,39.7818,39.9435,39.7818,39.9361,113400.0
2012-08-21 15:40:00,54.33,54.42,54.3,54.38,115400.0,39.9288,39.9949,39.9067,39.9655,115400.0
2012-08-21 15:50:00,54.4,54.4,54.29,54.38,197600.0,39.9802,39.9802,39.8994,39.9655,197600.0
2012-08-22 09:30:00,54.27,54.49,54.0,54.02,117200.0,39.8847,40.0463,39.6862,39.7009,117200.0
2012-08-22 09:40:00,54.06,54.35,53.99,54.2,64000.0,39.7303,39.9435,39.6789,39.8332,64000.0
2012-08-22 09:50:00,54.2,54.33,54.06,54.09,63800.0,39.8332,39.9288,39.7303,39.7524,63800.0
2012-08-22 10:00:00,54.09,54.12,54.01,54.07,63800.0,39.7524,39.7744,39.6936,39.7377,63800.0
2012-08-22 10:10:00,54.07,54.17,54.03,54.12,87000.0,39.7377,39.8112,39.7083,39.7744,87000.0
2012-08-22 10:20:00,54.12,54.3,54.12,54.17,91600.0,39.7744,39.9067,39.7744,39.8112,91600.0
2012-08-22 10:30:00,54.17,54.22,54.03,54.03,134400.0,39.8112,39.8479,39.7083,39.7083,134400.0
2012-08-22 10:40:00,54.06,54.13,53.93,53.93,91000.0,39.7303,39.7818,39.6348,39.6348,91000.0
2012-08-22 10:50:00,53.92,53.95,53.84,53.9,39400.0,39.6274,39.6495,39.5686,39.6127,39400.0
2012-08-22 11:00:00,53.9,54.12,53.84,54.1,43800.0,39.6127,39.7744,39.5686,39.7597,43800.0
2012-08-22 11:10:00,54.09,54.13,53.85,53.85,53000.0,39.7524,39.7818,39.576,39.576,53000.0
2012-08-22 11:20:00,53.86,53.92,53.8,53.88,39600.0,39.5833,39.6274,39.5392,39.598,39600.0
2012-08-22 11:30:00,53.89,53.92,53.79,53.82,60800.0,39.6054,39.6274,39.5319,39.5539,60800.0
2012-08-22 11:40:00,53.81,53.91,53.81,53.85,45600.0,39.5466,39.6201,39.5466,39.576,45600.0
2012-08-22 11:50:00,53.85,53.92,53.82,53.9,71400.0,39.576,39.6274,39.5539,39.6127,71400.0
2012-08-22 12:00:00,53.9,53.93,53.84,53.87,89400.0,39.6127,39.6348,39.5686,39.5907,89400.0
2012-08-22 12:10:00,53.87,53.95,53.87,53.88,52400.0,39.5907,39.6495,39.5907,39.598,52400.0
2012-08-22 12:20:00,53.88,53.93,53.84,53.91,46600.0,39.598,39.6348,39.5686,39.6201,46600.0
2012-08-22 12:30:00,53.93,53.93,53.8,53.8,54600.0,39.6348,39.6348,39.5392,39.5392,54600.0
2012-08-22 12:40:00,53.79,53.88,53.76,53.85,51400.0,39.5319,39.598,39.5099,39.576,51400.0
2012-08-22 12:50:00,53.86,53.86,53.72,53.74,49000.0,39.5833,39.5833,39.4805,39.4952,49000.0
2012-08-22 13:00:00,53.74,53.81,53.71,53.74,40600.0,39.4952,39.5466,39.4731,39.4952,40600.0
2012-08-22 13:10:00,53.74,53.74,53.67,53.71,55800.0,39.4952,39.4952,39.4437,39.4731,55800.0
2012-08-22 13:20:00,53.72,53.77,53.71,53.74,77400.0,39.4805,39.5172,39.4731,39.4952,77400.0
2012-08-22 13:30:00,53.75,53.77,53.66,53.67,94800.0,39.5025,39.5172,39.4364,39.4437,94800.0
2012-08-22 13:40:00,53.66,53.74,53.65,53.67,43400.0,39.4364,39.4952,39.429,39.4437,43400.0
2012-08-22 13:50:00,53.67,53.69,53.55,53.63,68000.0,39.4437,39.4584,39.3555,39.4143,68000.0
2012-08-22 14:00:00,53.66,53.88,53.65,53.72,209800.0,39.4364,39.598,39.429,39.4805,209800.0
2012-08-22 14:10:00,53.76,53.97,53.74,53.8,59400.0,39.5099,39.6642,39.4952,39.5392,59400.0
2012-08-22 14:20:00,53.8,53.91,53.75,53.91,57400.0,39.5392,39.6201,39.5025,39.6201,57400.0
2012-08-22 14:30:00,53.91,54.13,53.87,54.08,52600.0,39.6201,39.7818,39.5907,39.745,52600.0
2012-08-22 14:40:00,54.06,54.26,54.04,54.25,146000.0,39.7303,39.8773,39.7156,39.87,146000.0
2012-08-22 14:50:00,54.26,54.33,54.2,54.31,45200.0,39.8773,39.9288,39.8332,39.9141,45200.0
2012-08-22 15:00:00,54.33,54.43,54.3,54.42,57000.0,39.9288,40.0023,39.9067,39.9949,57000.0
2012-08-22 15:10:00,54.43,54.48,54.33,54.39,82600.0,40.0023,40.039,39.9288,39.9729,82600.0
2012-08-22 15:20:00,54.39,54.49,54.35,54.46,50600.0,39.9729,40.0463,39.9435,40.0243,50600.0
2012-08-22 15:30:00,54.43,54.52,54.38,54.5,82400.0,40.0023,40.0684,39.9655,40.0537,82400.0
2012-08-22 15:40:00,54.52,54.6,54.39,54.48,79600.0,40.0684,40.1272,39.9729,40.039,79600.0
2012-08-22 15:50:00,54.48,54.52,54.44,54.46,183600.0,40.039,40.0684,40.0096,40.0243,183600.0
2012-08-23 09:30:00,54.38,54.44,53.87,54.22,89000.0,39.9655,40.0096,39.5907,39.8479,89000.0
2012-08-23 09:40:00,54.23,54.59,54.21,54.38,42800.0,39.8553,40.1198,39.8406,39.9655,42800.0
2012-08-23 09:50:00,54.34,54.34,53.94,53.94,54200.0,39.9361,39.9361,39.6421,39.6421,54200.0
2012-08-23 10:00:00,53.99,54.1,53.9,54.02,67600.0,39.6789,39.7597,39.6127,39.7009,67600.0
2012-08-23 10:10:00,54.04,54.12,53.91,54.0,56600.0,39.7156,39.7744,39.6201,39.6862,56600.0
2012-08-23 10:20:00,53.99,54.25,53.98,54.08,69600.0,39.6789,39.87,39.6715,39.745,69600.0
2012-08-23 10:30:00,54.07,54.13,53.98,54.13,114200.0,39.7377,39.7818,39.6715,39.7818,114200.0
2012-08-23 10:40:00,54.13,54.16,53.98,54.11,67600.0,39.7818,39.8038,39.6715,39.7671,67600.0
2012-08-23 10:50:00,54.13,54.2,53.95,53.96,44600.0,39.7818,39.8332,39.6495,39.6568,44600.0
2012-08-23 11:00:00,53.95,53.97,53.85,53.95,36400.0,39.6495,39.6642,39.576,39.6495,36400.0
2012-08-23 11:10:00,53.95,54.0,53.9,53.96,47400.0,39.6495,39.6862,39.6127,39.6568,47400.0
2012-08-23 11:20:00,53.96,54.07,53.96,54.02,56200.0,39.6568,39.7377,39.6568,39.7009,56200.0
2012-08-23 11:30:00,54.04,54.17,54.02,54.05,51400.0,39.7156,39.8112,39.7009,39.723,51400.0
2012-08-23 11:40:00,54.09,54.13,54.06,54.1,30600.0,39.7524,39.7818,39.7303,39.7597,30600.0
2012-08-23 11:50:00,54.09,54.09,53.98,54.07,26200.0,39.7524,39.7524,39.6715,39.7377,26200.0
2012-08-23 12:00:00,54.07,54.07,53.87,53.92,28400.0,39.7377,39.7377,39.5907,39.6274,28400.0
2012-08-23 12:10:00,53.94,53.97,53.85,53.91,42200.0,39.6421,39.6642,39.576,39.6201,42200.0
2012-08-23 12:20:00,53.94,53.94,53.74,53.87,142000.0,39.6421,39.6421,39.4952,39.5907,142000.0
2012-08-23 12:30:00,53.88,53.93,53.71,53.73,74800.0,39.598,39.6348,39.4731,39.4878,74800.0
2012-08-23 12:40:00,53.76,53.83,53.73,53.77,46200.0,39.5099,39.5613,39.4878,39.5172,46200.0
2012-08-23 12:50:00,53.79,53.79,53.65,53.66,40200.0,39.5319,39.5319,39.429,39.4364,40200.0
2012-08-23 13:00:00,53.66,53.66,53.52,53.57,53000.0,39.4364,39.4364,39.3335,39.3702,53000.0
2012-08-23 13:10:00,53.56,53.57,53.37,53.54,115200.0,39.3629,39.3702,39.2232,39.3482,115200.0
2012-08-23 13:20:00,53.53,53.53,53.24,53.26,100000.0,39.3408,39.3408,39.1277,39.1424,100000.0
2012-08-23 13:30:00,53.25,53.54,53.22,53.49,107400.0,39.135,39.3482,39.113,39.3114,107400.0
2012-08-23 13:40:00,53.45,53.54,53.45,53.54,35400.0,39.282,39.3482,39.282,39.3482,35400.0
2012-08-23 13:50:00,53.54,53.54,53.41,53.45,31000.0,39.3482,39.3482,39.2526,39.282,31000.0
2012-08-23 14:00:00,53.47,53.49,53.41,53.42,43600.0,39.2967,39.3114,39.2526,39.26,43600.0
2012-08-23 14:10:00,53.42,53.51,53.36,53.49,94800.0,39.26,39.3261,39.2159,39.3114,94800.0
2012-08-23 14:20:00,53.49,53.51,53.38,53.43,73600.0,39.3114,39.3261,39.2306,39.2673,73600.0
2012-08-23 14:30:00,53.44,53.57,53.43,53.57,67000.0,39.2747,39.3702,39.2673,39.3702,67000.0
2012-08-23 14:40:00,53.56,53.74,53.54,53.71,44200.0,39.3629,39.4952,39.3482,39.4731,44200.0
2012-08-23 14:50:00,53.71,53.71,53.51,53.54,38200.0,39.4731,39.4731,39.3261,39.3482,38200.0
2012-08-23 15:00:00,53.51,53.61,53.47,53.61,48600.0,39.3261,39.3996,39.2967,39.3996,48600.0
2012-08-23 15:10:00,53.62,53.65,53.54,53.63,65400.0,39.407,39.429,39.3482,39.4143,65400.0
2012-08-23 15:20:00,53.62,53.63,53.49,53.56,45400.0,39.407,39.4143,39.3114,39.3629,45400.0
2012-08-23 15:30:00,53.54,53.57,53.49,53.55,85800.0,39.3482,39.3702,39.3114,39.3555,85800.0
2012-08-23 15:40:00,53.53,53.56,53.45,53.45,96800.0,39.3408,39.3629,39.282,39.282,96800.0
2012-08-23 15:50:00,53.47,53.52,53.41,53.5,184800.0,39.2967,39.3335,39.2526,39.3188,184800.0
2012-08-24 09:30:00,53.48,53.69,53.35,53.37,158000.0,39.3041,39.4584,39.2085,39.2232,158000.0
2012-08-24 09:40:00,53.36,53.52,53.29,53.44,70600.0,39.2159,39.3335,39.1644,39.2747,70600.0
2012-08-24 09:50:00,53.44,53.5,53.33,53.37,42200.0,39.2747,39.3188,39.1938,39.2232,42200.0
2012-08-24 10:00:00,53.37,53.56,53.34,53.54,98800.0,39.2232,39.3629,39.2012,39.3482,98800.0
2012-08-24 10:10:00,53.54,53.77,53.54,53.77,75000.0,39.3482,39.5172,39.3482,39.5172,75000.0
2012-08-24 10:20:00,53.77,53.8,53.65,53.71,41200.0,39.5172,39.5392,39.429,39.4731,41200.0
2012-08-24 10:30:00,53.7,54.09,53.7,54.07,99200.0,39.4658,39.7524,39.4658,39.7377,99200.0
2012-08-24 10:40:00,54.07,54.07,53.93,53.95,194200.0,39.7377,39.7377,39.6348,39.6495,194200.0
2012-08-24 10:50:00,53.94,53.99,53.91,53.99,86600.0,39.6421,39.6789,39.6201,39.6789,86600.0
2012-08-24 11:00:00,53.96,54.06,53.95,53.98,211600.0,39.6568,39.7303,39.6495,39.6715,211600.0
2012-08-24 11:10:00,53.98,54.02,53.94,53.99,196800.0,39.6715,39.7009,39.6421,39.6789,196800.0
2012-08-24 11:20:00,53.99,54.1,53.91,53.92,125400.0,39.6789,39.7597,39.6201,39.6274,125400.0
2012-08-24 11:30:00,53.92,54.03,53.92,53.97,56800.0,39.6274,39.7083,39.6274,39.6642,56800.0
2012-08-24 11:40:00,53.97,54.01,53.88,53.95,101600.0,39.6642,39.6936,39.598,39.6495,101600.0
2012-08-24 11:50:00,53.93,53.97,53.89,53.94,48400.0,39.6348,39.6642,39.6054,39.6421,48400.0
2012-08-24 12:00:00,53.93,54.01,53.9,53.93,59400.0,39.6348,39.6936,39.6127,39.6348,59400.0
2012-08-24 12:10:00,53.93,53.96,53.91,53.91,38000.0,39.6348,39.6568,39.6201,39.6201,38000.0
2012-08-24 12:20:00,53.92,53.99,53.91,53.99,134400.0,39.6274,39.6789,39.6201,39.6789,134400.0
2012-08-24 12:30:00,53.99,54.07,53.97,54.0,61600.0,39.6789,39.7377,39.6642,39.6862,61600.0
2012-08-24 12:40:00,54.01,54.03,53.98,53.99,50400.0,39.6936,39.7083,39.6715,39.6789,50400.0
2012-08-24 12:50:00,54.01,54.1,53.98,54.07,86400.0,39.6936,39.7597,39.6715,39.7377,86400.0
2012-08-24 13:00:00,54.07,54.1,54.02,54.1,30800.0,39.7377,39.7597,39.7009,39.7597,30800.0
2012-08-24 13:10:00,54.1,54.29,54.1,54.27,62600.0,39.7597,39.8994,39.7597,39.8847,62600.0
2012-08-24 13:20:00,54.29,54.34,54.27,54.33,74400.0,39.8994,39.9361,39.8847,39.9288,74400.0
2012-08-24 13:30:00,54.33,54.48,54.32,54.47,76200.0,39.9288,40.039,39.9214,40.0317,76200.0
2012-08-24 13:40:00,54.48,54.58,54.43,54.49,80000.0,40.039,40.1125,40.0023,40.0463,80000.0
2012-08-24 13:50:00,54.49,54.58,54.48,54.55,70600.0,40.0463,40.1125,40.039,40.0904,70600.0
2012-08-24 14:00:00,54.51,54.59,54.5,54.55,65600.0,40.061,40.1198,40.0537,40.0904,65600.0
2012-08-24 14:10:00,54.54,54.59,54.51,54.52,56800.0,40.0831,40.1198,40.061,40.0684,56800.0
2012-08-24 14:20:00,54.52,54.53,54.4,54.4,140800.0,40.0684,40.0757,39.9802,39.9802,140800.0
2012-08-24 14:30:00,54.41,54.47,54.37,54.38,95200.0,39.9876,40.0317,39.9582,39.9655,95200.0
2012-08-24 14:40:00,54.37,54.43,54.37,54.4,98800.0,39.9582,40.0023,39.9582,39.9802,98800.0
2012-08-24 14:50:00,54.4,54.45,54.38,54.41,131600.0,39.9802,40.017,39.9655,39.9876,131600.0
2012-08-24 15:00:00,54.4,54.4,54.28,54.32,79000.0,39.9802,39.9802,39.892,39.9214,79000.0
2012-08-24 15:10:00,54.33,54.47,54.32,54.47,75400.0,39.9288,40.0317,39.9214,40.0317,75400.0
2012-08-24 15:20:00,54.46,54.47,54.32,54.37,178200.0,40.0243,40.0317,39.9214,39.9582,178200.0
2012-08-24 15:30:00,54.38,54.41,54.25,54.38,217600.0,39.9655,39.9876,39.87,39.9655,217600.0
2012-08-24 15:40:00,54.4,54.54,54.34,54.52,221400.0,39.9802,40.0831,39.9361,40.0684,221400.0
2012-08-24 15:50:00,54.52,54.52,54.35,54.46,276000.0,40.0684,40.0684,39.9435,40.0243,276000.0
2012-08-27 09:30:00,54.49,54.65,54.22,54.27,103600.0,40.0463,40.1639,39.8479,39.8847,103600.0
2012-08-27 09:40:00,54.23,54.49,54.08,54.38,72600.0,39.8553,40.0463,39.745,39.9655,72600.0
2012-08-27 09:50:00,54.36,54.44,54.3,54.32,26400.0,39.9508,40.0096,39.9067,39.9214,26400.0
2012-08-27 10:00:00,54.3,54.42,54.26,54.38,72200.0,39.9067,39.9949,39.8773,39.9655,72200.0
2012-08-27 10:10:00,54.37,54.6,54.35,54.58,41800.0,39.9582,40.1272,39.9435,40.1125,41800.0
2012-08-27 10:20:00,54.57,54.67,54.55,54.64,19600.0,40.1051,40.1786,40.0904,40.1566,19600.0
2012-08-27 10:30:00,54.63,54.63,54.5,54.55,24600.0,40.1492,40.1492,40.0537,40.0904,24600.0
2012-08-27 10:40:00,54.56,54.6,54.49,54.52,20000.0,40.0978,40.1272,40.0463,40.0684,20000.0
2012-08-27 10:50:00,54.55,54.63,54.49,54.59,31800.0,40.0904,40.1492,40.0463,40.1198,31800.0
2012-08-27 11:00:00,54.59,54.81,54.56,54.77,76400.0,40.1198,40.2815,40.0978,40.2521,76400.0
2012-08-27 11:10:00,54.77,54.85,54.74,54.8,135600.0,40.2521,40.3109,40.2301,40.2742,135600.0
2012-08-27 11:20:00,54.83,54.92,54.8,54.88,76400.0,40.2962,40.3624,40.2742,40.333,76400.0
2012-08-27 11:30:00,54.88,54.98,54.87,54.89,73600.0,40.333,40.4065,40.3256,40.3403,73600.0
2012-08-27 11:40:00,54.89,54.94,54.87,54.91,47000.0,40.3403,40.3771,40.3256,40.355,47000.0
2012-08-27 11:50:00,54.91,54.91,54.81,54.82,63400.0,40.355,40.355,40.2815,40.2889,63400.0
2012-08-27 12:00:00,54.8,54.9,54.8,54.88,72400.0,40.2742,40.3477,40.2742,40.333,72400.0
2012-08-27 12:10:00,54.88,54.94,54.85,54.85,33000.0,40.333,40.3771,40.3109,40.3109,33000.0
2012-08-27 12:20:00,54.85,54.88,54.79,54.81,33600.0,40.3109,40.333,40.2668,40.2815,33600.0
2012-08-27 12:30:00,54.81,54.92,54.79,54.88,65200.0,40.2815,40.3624,40.2668,40.333,65200.0
2012-08-27 12:40:00,54.88,54.9,54.85,54.88,17200.0,40.333,40.3477,40.3109,40.333,17200.0
2012-08-27 12:50:00,54.88,54.89,54.85,54.88,42000.0,40.333,40.3403,40.3109,40.333,42000.0
2012-08-27 13:00:00,54.88,54.89,54.85,54.88,31400.0,40.333,40.3403,40.3109,40.333,31400.0
2012-08-27 13:10:00,54.88,54.95,54.88,54.95,69600.0,40.333,40.3844,40.333,40.3844,69600.0
2012-08-27 13:20:00,54.95,54.98,54.87,54.88,45400.0,40.3844,40.4065,40.3256,40.333,45400.0
2012-08-27 13:30:00,54.87,54.87,54.83,54.83,29200.0,40.3256,40.3256,40.2962,40.2962,29200.0
2012-08-27 13:40:00,54.82,54.82,54.71,54.73,42000.0,40.2889,40.2889,40.208,40.2227,42000.0
2012-08-27 13:50:00,54.7,54.78,54.7,54.71,25000.0,40.2007,40.2595,40.2007,40.208,25000.0
2012-08-27 14:00:00,54.7,54.76,54.7,54.71,25800.0,40.2007,40.2448,40.2007,40.208,25800.0
2012-08-27 14:10:00,54.71,54.74,54.63,54.68,33200.0,40.208,40.2301,40.1492,40.186,33200.0
2012-08-27 14:20:00,54.68,54.77,54.68,54.74,23400.0,40.186,40.2521,40.186,40.2301,23400.0
2012-08-27 14:30:00,54.71,54.81,54.7,54.81,41200.0,40.208,40.2815,40.2007,40.2815,41200.0
2012-08-27 14:40:00,54.81,54.84,54.7,54.7,47400.0,40.2815,40.3036,40.2007,40.2007,47400.0
2012-08-27 14:50:00,54.71,54.83,54.69,54.79,85400.0,40.208,40.2962,40.1933,40.2668,85400.0
2012-08-27 15:00:00,54.77,54.8,54.65,54.66,83400.0,40.2521,40.2742,40.1639,40.1713,83400.0
2012-08-27 15:10:00,54.65,54.65,54.52,54.54,85000.0,40.1639,40.1639,40.0684,40.0831,85000.0
2012-08-27 15:20:00,54.53,54.55,54.48,54.52,139600.0,40.0757,40.0904,40.039,40.0684,139600.0
2012-08-27 15:30:00,54.5,54.61,54.48,54.49,109000.0,40.0537,40.1345,40.039,40.0463,109000.0
2012-08-27 15:40:00,54.5,54.6,54.49,54.58,176600.0,40.0537,40.1272,40.0463,40.1125,176600.0
2012-08-27 15:50:00,54.58,54.63,54.54,54.59,399800.0,40.1125,40.1492,40.0831,40.1198,399800.0
2012-08-28 09:30:00,54.62,54.74,54.38,54.74,66000.0,40.1419,40.2301,39.9655,40.2301,66000.0
2012-08-28 09:40:00,54.72,54.96,54.69,54.83,80400.0,40.2154,40.3918,40.1933,40.2962,80400.0
2012-08-28 09:50:00,54.83,54.91,54.6,54.76,126400.0,40.2962,40.355,40.1272,40.2448,126400.0
2012-08-28 10:00:00,54.73,54.76,54.47,54.63,120000.0,40.2227,40.2448,40.0317,40.1492,120000.0
2012-08-28 10:10:00,54.63,54.64,54.53,54.62,45600.0,40.1492,40.1566,40.0757,40.1419,45600.0
2012-08-28 10:20:00,54.64,54.88,54.6,54.61,117200.0,40.1566,40.333,40.1272,40.1345,117200.0
2012-08-28 10:30:00,54.62,54.74,54.49,54.56,153600.0,40.1419,40.2301,40.0463,40.0978,153600.0
2012-08-28 10:40:00,54.57,54.59,54.38,54.4,241000.0,40.1051,40.1198,39.9655,39.9802,241000.0
2012-08-28 10:50:00,54.38,54.42,54.16,54.22,60400.0,39.9655,39.9949,39.8038,39.8479,60400.0
2012-08-28 11:00:00,54.18,54.24,54.08,54.15,119800.0,39.8185,39.8626,39.745,39.7965,119800.0
2012-08-28 11:10:00,54.15,54.24,54.1,54.21,71600.0,39.7965,39.8626,39.7597,39.8406,71600.0
2012-08-28 11:20:00,54.21,54.28,54.1,54.28,58000.0,39.8406,39.892,39.7597,39.892,58000.0
2012-08-28 11:30:00,54.26,54.35,54.2,54.21,70200.0,39.8773,39.9435,39.8332,39.8406,70200.0
2012-08-28 11:40:00,54.21,54.32,54.11,54.22,346000.0,39.8406,39.9214,39.7671,39.8479,346000.0
2012-08-28 11:50:00,54.21,54.21,54.02,54.1,86400.0,39.8406,39.8406,39.7009,39.7597,86400.0
2012-08-28 12:00:00,54.13,54.34,54.1,54.31,71800.0,39.7818,39.9361,39.7597,39.9141,71800.0
2012-08-28 12:10:00,54.31,54.43,54.27,54.31,87800.0,39.9141,40.0023,39.8847,39.9141,87800.0
2012-08-28 12:20:00,54.3,54.37,54.3,54.34,35400.0,39.9067,39.9582,39.9067,39.9361,35400.0
2012-08-28 12:30:00,54.34,54.41,54.22,54.39,54200.0,39.9361,39.9876,39.8479,39.9729,54200.0
2012-08-28 12:40:00,54.39,54.41,54.34,54.38,45600.0,39.9729,39.9876,39.9361,39.9655,45600.0
2012-08-28 12:50:00,54.38,54.45,54.35,54.38,47800.0,39.9655,40.017,39.9435,39.9655,47800.0
2012-08-28 13:00:00,54.4,54.4,54.27,54.38,84600.0,39.9802,39.9802,39.8847,39.9655,84600.0
2012-08-28 13:10:00,54.38,54.45,54.37,54.38,54200.0,39.9655,40.017,39.9582,39.9655,54200.0
2012-08-28 13:20:00,54.38,54.4,54.27,54.29,98600.0,39.9655,39.9802,39.8847,39.8994,98600.0
2012-08-28 13:30:00,54.29,54.34,54.27,54.33,52800.0,39.8994,39.9361,39.8847,39.9288,52800.0
2012-08-28 13:40:00,54.34,54.34,54.26,54.26,71200.0,39.9361,39.9361,39.8773,39.8773,71200.0
2012-08-28 13:50:00,54.26,54.35,54.24,54.29,34800.0,39.8773,39.9435,39.8626,39.8994,34800.0
2012-08-28 14:00:00,54.27,54.35,54.26,54.3,17400.0,39.8847,39.9435,39.8773,39.9067,17400.0
2012-08-28 14:10:00,54.28,54.37,54.28,54.35,39200.0,39.892,39.9582,39.892,39.9435,39200.0
2012-08-28 14:20:00,54.35,54.43,54.35,54.42,63400.0,39.9435,40.0023,39.9435,39.9949,63400.0
2012-08-28 14:30:00,54.44,54.48,54.41,54.43,50400.0,40.0096,40.039,39.9876,40.0023,50400.0
2012-08-28 14:40:00,54.41,54.48,54.38,54.42,94600.0,39.9876,40.039,39.9655,39.9949,94600.0
2012-08-28 14:50:00,54.42,54.45,54.37,54.43,51200.0,39.9949,40.017,39.9582,40.0023,51200.0
2012-08-28 15:00:00,54.43,54.57,54.43,54.53,75200.0,40.0023,40.1051,40.0023,40.0757,75200.0
2012-08-28 15:10:00,54.52,54.68,54.5,54.57,75200.0,40.0684,40.186,40.0537,40.1051,75200.0
2012-08-28 15:20:00,54.58,54.61,54.47,54.47,36600.0,40.1125,40.1345,40.0317,40.0317,36600.0
2012-08-28 15:30:00,54.47,54.5,54.42,54.5,46000.0,40.0317,40.0537,39.9949,40.0537,46000.0
2012-08-28 15:40:00,54.51,54.53,54.4,54.44,70000.0,40.061,40.0757,39.9802,40.0096,70000.0
2012-08-28 15:50:00,54.44,54.52,54.36,54.41,108000.0,40.0096,40.0684,39.9508,39.9876,108000.0
2012-08-29 09:30:00,54.44,54.49,54.07,54.1,36200.0,40.0096,40.0463,39.7377,39.7597,36200.0
2012-08-29 09:40:00,54.1,54.13,53.93,53.98,118400.0,39.7597,39.7818,39.6348,39.6715,118400.0
2012-08-29 09:50:00,54.01,54.02,53.74,53.8,45200.0,39.6936,39.7009,39.4952,39.5392,45200.0
2012-08-29 10:00:00,53.81,53.98,53.77,53.93,40400.0,39.5466,39.6715,39.5172,39.6348,40400.0
2012-08-29 10:10:00,53.97,54.13,53.96,54.06,44600.0,39.6642,39.7818,39.6568,39.7303,44600.0
2012-08-29 10:20:00,54.06,54.18,54.05,54.13,51000.0,39.7303,39.8185,39.723,39.7818,51000.0
2012-08-29 10:30:00,54.13,54.13,53.85,53.92,73600.0,39.7818,39.7818,39.576,39.6274,73600.0
2012-08-29 10:40:00,53.92,53.93,53.83,53.83,46600.0,39.6274,39.6348,39.5613,39.5613,46600.0
2012-08-29 10:50:00,53.82,53.83,53.74,53.82,64800.0,39.5539,39.5613,39.4952,39.5539,64800.0
2012-08-29 11:00:00,53.81,53.83,53.75,53.81,101800.0,39.5466,39.5613,39.5025,39.5466,101800.0
2012-08-29 11:10:00,53.78,53.92,53.78,53.91,30200.0,39.5245,39.6274,39.5245,39.6201,30200.0
2012-08-29 11:20:00,53.92,53.96,53.87,53.88,38800.0,39.6274,39.6568,39.5907,39.598,38800.0
2012-08-29 11:30:00,53.9,54.03,53.9,54.01,39200.0,39.6127,39.7083,39.6127,39.6936,39200.0
2012-08-29 11:40:00,54.0,54.04,53.95,53.98,32200.0,39.6862,39.7156,39.6495,39.6715,32200.0
2012-08-29 11:50:00,53.97,54.01,53.88,53.93,27000.0,39.6642,39.6936,39.598,39.6348,27000.0
2012-08-29 12:00:00,53.91,54.04,53.9,53.93,37400.0,39.6201,39.7156,39.6127,39.6348,37400.0
2012-08-29 12:10:00,53.93,53.96,53.9,53.96,27800.0,39.6348,39.6568,39.6127,39.6568,27800.0
2012-08-29 12:20:00,53.96,54.05,53.94,54.03,27800.0,39.6568,39.723,39.6421,39.7083,27800.0
2012-08-29 12:30:00,54.04,54.13,53.98,54.07,43800.0,39.7156,39.7818,39.6715,39.7377,43800.0
2012-08-29 12:40:00,54.08,54.15,54.07,54.13,22200.0,39.745,39.7965,39.7377,39.7818,22200.0
2012-08-29 12:50:00,54.12,54.13,54.06,54.09,7600.0,39.7744,39.7818,39.7303,39.7524,7600.0
2012-08-29 13:00:00,54.1,54.21,54.1,54.15,39400.0,39.7597,39.8406,39.7597,39.7965,39400.0
2012-08-29 13:10:00,54.15,54.32,54.15,54.3,78600.0,39.7965,39.9214,39.7965,39.9067,78600.0
2012-08-29 13:20:00,54.31,54.35,54.24,54.25,44200.0,39.9141,39.9435,39.8626,39.87,44200.0
2012-08-29 13:30:00,54.26,54.26,54.15,54.2,30800.0,39.8773,39.8773,39.7965,39.8332,30800.0
2012-08-29 13:40:00,54.2,54.32,54.2,54.3,23400.0,39.8332,39.9214,39.8332,39.9067,23400.0
2012-08-29 13:50:00,54.3,54.35,54.27,54.34,72800.0,39.9067,39.9435,39.8847,39.9361,72800.0
2012-08-29 14:00:00,54.34,54.34,54.24,54.24,36800.0,39.9361,39.9361,39.8626,39.8626,36800.0
2012-08-29 14:10:00,54.24,54.37,54.23,54.33,24600.0,39.8626,39.9582,39.8553,39.9288,24600.0
2012-08-29 14:20:00,54.32,54.41,54.27,54.32,96200.0,39.9214,39.9876,39.8847,39.9214,96200.0
2012-08-29 14:30:00,54.32,54.33,54.24,54.29,31400.0,39.9214,39.9288,39.8626,39.8994,31400.0
2012-08-29 14:40:00,54.29,54.35,54.24,54.26,59400.0,39.8994,39.9435,39.8626,39.8773,59400.0
2012-08-29 14:50:00,54.24,54.28,54.2,54.24,72200.0,39.8626,39.892,39.8332,39.8626,72200.0
2012-08-29 15:00:00,54.26,54.26,54.19,54.22,61200.0,39.8773,39.8773,39.8259,39.8479,61200.0
2012-08-29 15:10:00,54.22,54.27,54.22,54.22,55800.0,39.8479,39.8847,39.8479,39.8479,55800.0
2012-08-29 15:20:00,54.24,54.29,54.21,54.26,71400.0,39.8626,39.8994,39.8406,39.8773,71400.0
2012-08-29 15:30:00,54.25,54.27,54.21,54.23,37200.0,39.87,39.8847,39.8406,39.8553,37200.0
2012-08-29 15:40:00,54.23,54.27,54.07,54.07,123000.0,39.8553,39.8847,39.7377,39.7377,123000.0
2012-08-29 15:50:00,54.07,54.18,54.0,54.02,371400.0,39.7377,39.8185,39.6862,39.7009,371400.0
2012-08-30 09:30:00,53.73,53.73,53.23,53.26,175800.0,39.4878,39.4878,39.1203,39.1424,175800.0
2012-08-30 09:40:00,53.29,53.52,53.25,53.48,76000.0,39.1644,39.3335,39.135,39.3041,76000.0
2012-08-30 09:50:00,53.49,53.49,53.3,53.31,57800.0,39.3114,39.3114,39.1718,39.1791,57800.0
2012-08-30 10:00:00,53.33,53.33,53.12,53.18,118800.0,39.1938,39.1938,39.0395,39.0836,118800.0
2012-08-30 10:10:00,53.18,53.21,53.09,53.13,88000.0,39.0836,39.1056,39.0174,39.0468,88000.0
2012-08-30 10:20:00,53.12,53.12,52.82,52.84,128200.0,39.0395,39.0395,38.819,38.8337,128200.0
2012-08-30 10:30:00,52.82,52.96,52.75,52.77,77600.0,38.819,38.9219,38.7676,38.7823,77600.0
2012-08-30 10:40:00,52.77,52.9,52.73,52.88,87600.0,38.7823,38.8778,38.7529,38.8631,87600.0
2012-08-30 10:50:00,52.88,53.06,52.8,53.05,45400.0,38.8631,38.9954,38.8043,38.9881,45400.0
2012-08-30 11:00:00,53.02,53.08,52.94,52.94,46600.0,38.966,39.0101,38.9072,38.9072,46600.0
2012-08-30 11:10:00,52.94,53.02,52.86,52.91,41600.0,38.9072,38.966,38.8484,38.8852,41600.0
2012-08-30 11:20:00,52.93,53.04,52.88,52.98,50000.0,38.8999,38.9807,38.8631,38.9366,50000.0
2012-08-30 11:30:00,52.98,53.01,52.87,52.95,35800.0,38.9366,38.9587,38.8558,38.9146,35800.0
2012-08-30 11:40:00,52.97,53.09,52.95,52.99,33000.0,38.9293,39.0174,38.9146,38.944,33000.0
2012-08-30 11:50:00,52.99,53.04,52.93,52.94,122000.0,38.944,38.9807,38.8999,38.9072,122000.0
2012-08-30 12:00:00,52.93,52.93,52.85,52.88,94600.0,38.8999,38.8999,38.8411,38.8631,94600.0
2012-08-30 12:10:00,52.86,52.96,52.85,52.95,39000.0,38.8484,38.9219,38.8411,38.9146,39000.0
2012-08-30 12:20:00,52.94,52.97,52.85,52.89,41600.0,38.9072,38.9293,38.8411,38.8705,41600.0
2012-08-30 12:30:00,52.89,52.97,52.88,52.94,25600.0,38.8705,38.9293,38.8631,38.9072,25600.0
2012-08-30 12:40:00,52.94,53.0,52.94,52.97,30600.0,38.9072,38.9513,38.9072,38.9293,30600.0
2012-08-30 12:50:00,52.97,53.01,52.97,52.98,19200.0,38.9293,38.9587,38.9293,38.9366,19200.0
2012-08-30 13:00:00,52.99,53.02,52.96,52.96,30600.0,38.944,38.966,38.9219,38.9219,30600.0
2012-08-30 13:10:00,52.96,52.99,52.92,52.93,22800.0,38.9219,38.944,38.8925,38.8999,22800.0
2012-08-30 13:20:00,52.92,52.99,52.85,52.91,30800.0,38.8925,38.944,38.8411,38.8852,30800.0
2012-08-30 13:30:00,52.93,52.98,52.9,52.93,16800.0,38.8999,38.9366,38.8778,38.8999,16800.0
2012-08-30 13:40:00,52.95,52.98,52.92,52.96,18000.0,38.9146,38.9366,38.8925,38.9219,18000.0
2012-08-30 13:50:00,52.96,52.97,52.9,52.95,23200.0,38.9219,38.9293,38.8778,38.9146,23200.0
2012-08-30 14:00:00,52.96,53.06,52.95,52.99,29200.0,38.9219,38.9954,38.9146,38.944,29200.0
2012-08-30 14:10:00,52.99,53.02,52.9,52.91,39800.0,38.944,38.966,38.8778,38.8852,39800.0
2012-08-30 14:20:00,52.91,52.98,52.84,52.84,84800.0,38.8852,38.9366,38.8337,38.8337,84800.0
2012-08-30 14:30:00,52.85,52.88,52.82,52.85,29400.0,38.8411,38.8631,38.819,38.8411,29400.0
2012-08-30 14:40:00,52.87,52.92,52.86,52.92,35000.0,38.8558,38.8925,38.8484,38.8925,35000.0
2012-08-30 14:50:00,52.92,53.01,52.91,52.96,47400.0,38.8925,38.9587,38.8852,38.9219,47400.0
2012-08-30 15:00:00,52.96,53.07,52.96,52.97,35000.0,38.9219,39.0027,38.9219,38.9293,35000.0
2012-08-30 15:10:00,52.97,53.11,52.97,53.09,62800.0,38.9293,39.0321,38.9293,39.0174,62800.0
2012-08-30 15:20:00,53.1,53.16,53.07,53.11,54200.0,39.0248,39.0689,39.0027,39.0321,54200.0
2012-08-30 15:30:00,53.11,53.17,53.06,53.08,66200.0,39.0321,39.0762,38.9954,39.0101,66200.0
2012-08-30 15:40:00,53.07,53.17,52.98,53.05,106000.0,39.0027,39.0762,38.9366,38.9881,106000.0
2012-08-30 15:50:00,53.04,53.04,52.92,52.95,137800.0,38.9807,38.9807,38.8925,38.9146,137800.0
2012-08-31 09:30:00,53.49,53.71,53.19,53.65,100200.0,39.3114,39.4731,39.0909,39.429,100200.0
2012-08-31 09:40:00,53.65,53.66,53.26,53.35,205800.0,39.429,39.4364,39.1424,39.2085,205800.0
2012-08-31 09:50:00,53.31,53.52,53.31,53.41,101800.0,39.1791,39.3335,39.1791,39.2526,101800.0
2012-08-31 10:00:00,53.39,53.45,53.05,53.13,74400.0,39.2379,39.282,38.9881,39.0468,74400.0
2012-08-31 10:10:00,53.13,53.71,53.08,53.69,71800.0,39.0468,39.4731,39.0101,39.4584,71800.0
2012-08-31 10:20:00,53.7,53.83,53.56,53.58,82400.0,39.4658,39.5613,39.3629,39.3776,82400.0
2012-08-31 10:30:00,53.62,53.79,53.49,53.69,74800.0,39.407,39.5319,39.3114,39.4584,74800.0
2012-08-31 10:40:00,53.72,53.81,53.69,53.8,37400.0,39.4805,39.5466,39.4584,39.5392,37400.0
2012-08-31 10:50:00,53.76,54.02,53.72,53.99,68200.0,39.5099,39.7009,39.4805,39.6789,68200.0
2012-08-31 11:00:00,54.0,54.13,54.0,54.07,80400.0,39.6862,39.7818,39.6862,39.7377,80400.0
2012-08-31 11:10:00,54.09,54.1,53.95,54.0,41600.0,39.7524,39.7597,39.6495,39.6862,41600.0
2012-08-31 11:20:00,54.0,54.24,54.0,54.1,142600.0,39.6862,39.8626,39.6862,39.7597,142600.0
2012-08-31 11:30:00,54.13,54.25,54.1,54.23,38400.0,39.7818,39.87,39.7597,39.8553,38400.0
2012-08-31 11:40:00,54.24,54.25,54.12,54.12,34800.0,39.8626,39.87,39.7744,39.7744,34800.0
2012-08-31 11:50:00,54.09,54.22,54.08,54.19,43800.0,39.7524,39.8479,39.745,39.8259,43800.0
2012-08-31 12:00:00,54.15,54.2,53.88,53.91,42200.0,39.7965,39.8332,39.598,39.6201,42200.0
2012-08-31 12:10:00,53.9,53.96,53.83,53.93,88800.0,39.6127,39.6568,39.5613,39.6348,88800.0
2012-08-31 12:20:00,53.9,53.98,53.83,53.95,84400.0,39.6127,39.6715,39.5613,39.6495,84400.0
2012-08-31 12:30:00,53.96,54.16,53.91,53.99,81200.0,39.6568,39.8038,39.6201,39.6789,81200.0
2012-08-31 12:40:00,54.01,54.12,54.01,54.12,23800.0,39.6936,39.7744,39.6936,39.7744,23800.0
2012-08-31 12:50:00,54.1,54.18,54.07,54.17,62000.0,39.7597,39.8185,39.7377,39.8112,62000.0
2012-08-31 13:00:00,54.17,54.24,54.1,54.17,79200.0,39.8112,39.8626,39.7597,39.8112,79200.0
2012-08-31 13:10:00,54.14,54.16,53.98,54.02,94400.0,39.7891,39.8038,39.6715,39.7009,94400.0
2012-08-31 13:20:00,54.02,54.1,53.97,53.99,133200.0,39.7009,39.7597,39.6642,39.6789,133200.0
2012-08-31 13:30:00,53.99,54.04,53.95,53.99,78400.0,39.6789,39.7156,39.6495,39.6789,78400.0
2012-08-31 13:40:00,53.98,54.04,53.97,54.0,35400.0,39.6715,39.7156,39.6642,39.6862,35400.0
2012-08-31 13:50:00,53.98,54.15,53.97,54.01,30200.0,39.6715,39.7965,39.6642,39.6936,30200.0
2012-08-31 14:00:00,54.01,54.13,53.99,54.12,33200.0,39.6936,39.7818,39.6789,39.7744,33200.0
2012-08-31 14:10:00,54.12,54.27,54.08,54.25,83200.0,39.7744,39.8847,39.745,39.87,83200.0
2012-08-31 14:20:00,54.26,54.29,54.19,54.24,41200.0,39.8773,39.8994,39.8259,39.8626,41200.0
2012-08-31 14:30:00,54.24,54.24,54.17,54.19,46800.0,39.8626,39.8626,39.8112,39.8259,46800.0
2012-08-31 14:40:00,54.2,54.2,54.1,54.13,33200.0,39.8332,39.8332,39.7597,39.7818,33200.0
2012-08-31 14:50:00,54.12,54.16,54.09,54.13,61800.0,39.7744,39.8038,39.7524,39.7818,61800.0
2012-08-31 15:00:00,54.13,54.13,53.94,53.94,60800.0,39.7818,39.7818,39.6421,39.6421,60800.0
2012-08-31 15:10:00,53.92,54.02,53.91,54.0,60400.0,39.6274,39.7009,39.6201,39.6862,60400.0
2012-08-31 15:20:00,53.99,54.08,53.97,53.97,61600.0,39.6789,39.745,39.6642,39.6642,61600.0
2012-08-31 15:30:00,53.97,54.07,53.92,54.05,86200.0,39.6642,39.7377,39.6274,39.723,86200.0
2012-08-31 15:40:00,54.05,54.06,53.98,54.06,112400.0,39.723,39.7303,39.6715,39.7303,112400.0
2012-08-31 15:50:00,54.06,54.31,54.03,54.16,295800.0,39.7303,39.9141,39.7083,39.8038,295800.0
2012-09-04 09:30:00,54.13,54.35,54.1,54.2,106600.0,39.7818,39.9435,39.7597,39.8332,106600.0
2012-09-04 09:40:00,54.15,54.24,54.0,54.23,89000.0,39.7965,39.8626,39.6862,39.8553,89000.0
2012-09-04 09:50:00,54.24,54.27,54.1,54.11,53800.0,39.8626,39.8847,39.7597,39.7671,53800.0
2012-09-04 10:00:00,54.1,54.17,53.83,53.84,94600.0,39.7597,39.8112,39.5613,39.5686,94600.0
2012-09-04 10:10:00,53.85,53.94,53.74,53.94,67400.0,39.576,39.6421,39.4952,39.6421,67400.0
2012-09-04 10:20:00,53.94,53.95,53.81,53.88,113600.0,39.6421,39.6495,39.5466,39.598,113600.0
2012-09-04 10:30:00,53.88,54.13,53.77,54.13,109000.0,39.598,39.7818,39.5172,39.7818,109000.0
2012-09-04 10:40:00,54.12,54.16,54.06,54.12,39200.0,39.7744,39.8038,39.7303,39.7744,39200.0
2012-09-04 10:50:00,54.1,54.23,54.0,54.08,82800.0,39.7597,39.8553,39.6862,39.745,82800.0
2012-09-04 11:00:00,54.07,54.18,54.0,54.12,63600.0,39.7377,39.8185,39.6862,39.7744,63600.0
2012-09-04 11:10:00,54.12,54.12,53.84,53.98,141800.0,39.7744,39.7744,39.5686,39.6715,141800.0
2012-09-04 11:20:00,53.97,54.02,53.85,53.88,42600.0,39.6642,39.7009,39.576,39.598,42600.0
2012-09-04 11:30:00,53.89,53.92,53.82,53.92,28600.0,39.6054,39.6274,39.5539,39.6274,28600.0
2012-09-04 11:40:00,53.91,53.98,53.84,53.91,163600.0,39.6201,39.6715,39.5686,39.6201,163600.0
2012-09-04 11:50:00,53.9,53.9,53.74,53.75,65400.0,39.6127,39.6127,39.4952,39.5025,65400.0
2012-09-04 12:00:00,53.74,53.77,53.6,53.66,122800.0,39.4952,39.5172,39.3923,39.4364,122800.0
2012-09-04 12:10:00,53.66,53.85,53.66,53.73,58000.0,39.4364,39.576,39.4364,39.4878,58000.0
2012-09-04 12:20:00,53.72,53.83,53.72,53.81,28600.0,39.4805,39.5613,39.4805,39.5466,28600.0
2012-09-04 12:30:00,53.81,53.95,53.79,53.93,62200.0,39.5466,39.6495,39.5319,39.6348,62200.0
2012-09-04 12:40:00,53.95,54.0,53.87,53.91,140800.0,39.6495,39.6862,39.5907,39.6201,140800.0
2012-09-04 12:50:00,53.91,54.1,53.9,54.09,58200.0,39.6201,39.7597,39.6127,39.7524,58200.0
2012-09-04 13:00:00,54.09,54.18,54.07,54.15,74800.0,39.7524,39.8185,39.7377,39.7965,74800.0
2012-09-04 13:10:00,54.15,54.28,54.14,54.24,88000.0,39.7965,39.892,39.7891,39.8626,88000.0
2012-09-04 13:20:00,54.24,54.38,54.22,54.38,101200.0,39.8626,39.9655,39.8479,39.9655,101200.0
2012-09-04 13:30:00,54.38,54.42,54.2,54.24,61200.0,39.9655,39.9949,39.8332,39.8626,61200.0
2012-09-04 13:40:00,54.24,54.32,54.21,54.26,79000.0,39.8626,39.9214,39.8406,39.8773,79000.0
2012-09-04 13:50:00,54.27,54.3,54.2,54.29,59800.0,39.8847,39.9067,39.8332,39.8994,59800.0
2012-09-04 14:00:00,54.29,54.4,54.19,54.4,65600.0,39.8994,39.9802,39.8259,39.9802,65600.0
2012-09-04 14:10:00,54.4,54.52,54.35,54.52,91400.0,39.9802,40.0684,39.9435,40.0684,91400.0
2012-09-04 14:20:00,54.51,54.53,54.38,54.49,80800.0,40.061,40.0757,39.9655,40.0463,80800.0
2012-09-04 14:30:00,54.5,54.86,54.5,54.81,113800.0,40.0537,40.3183,40.0537,40.2815,113800.0
2012-09-04 14:40:00,54.81,54.86,54.75,54.85,120800.0,40.2815,40.3183,40.2374,40.3109,120800.0
2012-09-04 14:50:00,54.86,54.88,54.73,54.77,190400.0,40.3183,40.333,40.2227,40.2521,190400.0
2012-09-04 15:00:00,54.77,54.8,54.66,54.79,110600.0,40.2521,40.2742,40.1713,40.2668,110600.0
2012-09-04 15:10:00,54.77,54.79,54.67,54.76,104000.0,40.2521,40.2668,40.1786,40.2448,104000.0
2012-09-04 15:20:00,54.76,54.88,54.72,54.86,120000.0,40.2448,40.333,40.2154,40.3183,120000.0
2012-09-04 15:30:00,54.85,54.87,54.67,54.69,187600.0,40.3109,40.3256,40.1786,40.1933,187600.0
2012-09-04 15:40:00,54.69,54.74,54.57,54.73,159800.0,40.1933,40.2301,40.1051,40.2227,159800.0
2012-09-04 15:50:00,54.72,54.77,54.66,54.68,316000.0,40.2154,40.2521,40.1713,40.186,316000.0
2012-09-05 09:30:00,54.54,54.65,54.4,54.57,60400.0,40.0831,40.1639,39.9802,40.1051,60400.0
2012-09-05 09:40:00,54.55,54.55,54.27,54.33,48200.0,40.0904,40.0904,39.8847,39.9288,48200.0
2012-09-05 09:50:00,54.35,54.7,54.33,54.49,44600.0,39.9435,40.2007,39.9288,40.0463,44600.0
2012-09-05 10:00:00,54.48,54.72,54.45,54.54,36000.0,40.039,40.2154,40.017,40.0831,36000.0
2012-09-05 10:10:00,54.62,54.76,54.58,54.6,106400.0,40.1419,40.2448,40.1125,40.1272,106400.0
2012-09-05 10:20:00,54.6,54.65,54.48,54.65,39000.0,40.1272,40.1639,40.039,40.1639,39000.0
2012-09-05 10:30:00,54.67,54.72,54.55,54.62,37400.0,40.1786,40.2154,40.0904,40.1419,37400.0
2012-09-05 10:40:00,54.6,54.63,54.47,54.52,32600.0,40.1272,40.1492,40.0317,40.0684,32600.0
2012-09-05 10:50:00,54.51,54.52,54.37,54.4,44400.0,40.061,40.0684,39.9582,39.9802,44400.0
2012-09-05 11:00:00,54.35,54.46,54.33,54.38,89400.0,39.9435,40.0243,39.9288,39.9655,89400.0
2012-09-05 11:10:00,54.38,54.57,54.38,54.57,28200.0,39.9655,40.1051,39.9655,40.1051,28200.0
2012-09-05 11:20:00,54.57,54.62,54.46,54.54,49000.0,40.1051,40.1419,40.0243,40.0831,49000.0
2012-09-05 11:30:00,54.58,54.6,54.52,54.56,31400.0,40.1125,40.1272,40.0684,40.0978,31400.0
2012-09-05 11:40:00,54.54,54.6,54.47,54.49,43200.0,40.0831,40.1272,40.0317,40.0463,43200.0
2012-09-05 11:50:00,54.49,54.6,54.42,54.43,82000.0,40.0463,40.1272,39.9949,40.0023,82000.0
2012-09-05 12:00:00,54.45,54.47,54.41,54.46,32600.0,40.017,40.0317,39.9876,40.0243,32600.0
2012-09-05 12:10:00,54.48,54.48,54.38,54.4,36800.0,40.039,40.039,39.9655,39.9802,36800.0
2012-09-05 12:20:00,54.4,54.47,54.37,54.47,26000.0,39.9802,40.0317,39.9582,40.0317,26000.0
2012-09-05 12:30:00,54.46,54.49,54.43,54.47,49400.0,40.0243,40.0463,40.0023,40.0317,49400.0
2012-09-05 12:40:00,54.47,54.47,54.41,54.42,31800.0,40.0317,40.0317,39.9876,39.9949,31800.0
2012-09-05 12:50:00,54.42,54.49,54.4,54.45,81400.0,39.9949,40.0463,39.9802,40.017,81400.0
2012-09-05 13:00:00,54.43,54.49,54.42,54.46,57400.0,40.0023,40.0463,39.9949,40.0243,57400.0
2012-09-05 13:10:00,54.46,54.57,54.45,54.52,33800.0,40.0243,40.1051,40.017,40.0684,33800.0
2012-09-05 13:20:00,54.52,54.57,54.49,54.55,32000.0,40.0684,40.1051,40.0463,40.0904,32000.0
2012-09-05 13:30:00,54.54,54.56,54.38,54.4,36600.0,40.0831,40.0978,39.9655,39.9802,36600.0
2012-09-05 13:40:00,54.39,54.39,54.27,54.27,45800.0,39.9729,39.9729,39.8847,39.8847,45800.0
2012-09-05 13:50:00,54.26,54.35,54.23,54.35,45800.0,39.8773,39.9435,39.8553,39.9435,45800.0
2012-09-05 14:00:00,54.34,54.36,54.29,54.34,27800.0,39.9361,39.9508,39.8994,39.9361,27800.0
2012-09-05 14:10:00,54.34,54.35,54.26,54.27,39600.0,39.9361,39.9435,39.8773,39.8847,39600.0
2012-09-05 14:20:00,54.26,54.33,54.26,54.3,24000.0,39.8773,39.9288,39.8773,39.9067,24000.0
2012-09-05 14:30:00,54.29,54.48,54.29,54.48,32800.0,39.8994,40.039,39.8994,40.039,32800.0
2012-09-05 14:40:00,54.48,54.5,54.4,54.45,37000.0,40.039,40.0537,39.9802,40.017,37000.0
2012-09-05 14:50:00,54.45,54.47,54.39,54.45,36200.0,40.017,40.0317,39.9729,40.017,36200.0
2012-09-05 15:00:00,54.44,54.44,54.27,54.37,48600.0,40.0096,40.0096,39.8847,39.9582,48600.0
2012-09-05 15:10:00,54.37,54.41,54.3,54.35,99400.0,39.9582,39.9876,39.9067,39.9435,99400.0
2012-09-05 15:20:00,54.35,54.38,54.3,54.3,106200.0,39.9435,39.9655,39.9067,39.9067,106200.0
2012-09-05 15:30:00,54.3,54.4,54.27,54.3,151200.0,39.9067,39.9802,39.8847,39.9067,151200.0
2012-09-05 15:40:00,54.29,54.36,54.23,54.27,171000.0,39.8994,39.9508,39.8553,39.8847,171000.0
2012-09-05 15:50:00,54.27,54.32,54.23,54.3,190400.0,39.8847,39.9214,39.8553,39.9067,190400.0
2012-09-06 09:30:00,54.91,55.45,54.8,55.43,83200.0,40.355,40.7519,40.2742,40.7372,83200.0
2012-09-06 09:40:00,55.38,55.38,54.85,55.02,81000.0,40.7004,40.7004,40.3109,40.4359,81000.0
2012-09-06 09:50:00,54.99,55.09,54.95,55.05,53400.0,40.4138,40.4873,40.3844,40.4579,53400.0
2012-09-06 10:00:00,55.07,55.42,55.07,55.23,78400.0,40.4726,40.7298,40.4726,40.5902,78400.0
2012-09-06 10:10:00,55.24,55.35,55.21,55.29,47600.0,40.5975,40.6784,40.5755,40.6343,47600.0
2012-09-06 10:20:00,55.31,55.38,55.27,55.37,35600.0,40.649,40.7004,40.6196,40.6931,35600.0
2012-09-06 10:30:00,55.4,55.59,55.34,55.55,92600.0,40.7151,40.8548,40.671,40.8254,92600.0
2012-09-06 10:40:00,55.56,55.74,55.54,55.74,104000.0,40.8327,40.965,40.818,40.965,104000.0
2012-09-06 10:50:00,55.75,55.93,55.71,55.92,110400.0,40.9724,41.1046,40.943,41.0973,110400.0
2012-09-06 11:00:00,55.92,55.97,55.85,55.94,177000.0,41.0973,41.134,41.0459,41.112,177000.0
2012-09-06 11:10:00,55.94,56.01,55.83,55.88,88200.0,41.112,41.1634,41.0312,41.0679,88200.0
2012-09-06 11:20:00,55.86,55.95,55.86,55.95,38600.0,41.0532,41.1193,41.0532,41.1193,38600.0
2012-09-06 11:30:00,55.95,56.06,55.91,56.02,53600.0,41.1193,41.2002,41.09,41.1708,53600.0
2012-09-06 11:40:00,56.02,56.15,55.98,56.04,90200.0,41.1708,41.2663,41.1414,41.1855,90200.0
2012-09-06 11:50:00,56.07,56.31,56.04,56.29,97400.0,41.2075,41.3839,41.1855,41.3692,97400.0
2012-09-06 12:00:00,56.27,56.36,56.24,56.28,99800.0,41.3545,41.4207,41.3325,41.3619,99800.0
2012-09-06 12:10:00,56.27,56.36,56.27,56.3,62800.0,41.3545,41.4207,41.3545,41.3766,62800.0
2012-09-06 12:20:00,56.33,56.38,56.29,56.34,74000.0,41.3986,41.4354,41.3692,41.406,74000.0
2012-09-06 12:30:00,56.37,56.59,56.34,56.55,97200.0,41.428,41.5897,41.406,41.5603,97200.0
2012-09-06 12:40:00,56.55,56.6,56.43,56.52,88800.0,41.5603,41.5971,41.4721,41.5383,88800.0
2012-09-06 12:50:00,56.51,56.57,56.44,56.46,34600.0,41.5309,41.575,41.4795,41.4942,34600.0
2012-09-06 13:00:00,56.46,56.46,56.35,56.35,35200.0,41.4942,41.4942,41.4133,41.4133,35200.0
2012-09-06 13:10:00,56.35,56.38,56.32,56.33,17400.0,41.4133,41.4354,41.3913,41.3986,17400.0
2012-09-06 13:20:00,56.32,56.33,56.22,56.31,33600.0,41.3913,41.3986,41.3178,41.3839,33600.0
2012-09-06 13:30:00,56.32,56.32,56.22,56.28,58400.0,41.3913,41.3913,41.3178,41.3619,58400.0
2012-09-06 13:40:00,56.3,56.34,56.3,56.33,51000.0,41.3766,41.406,41.3766,41.3986,51000.0
2012-09-06 13:50:00,56.33,56.4,56.28,56.29,49200.0,41.3986,41.4501,41.3619,41.3692,49200.0
2012-09-06 14:00:00,56.29,56.3,56.22,56.24,89600.0,41.3692,41.3766,41.3178,41.3325,89600.0
2012-09-06 14:10:00,56.24,56.46,56.24,56.38,198200.0,41.3325,41.4942,41.3325,41.4354,198200.0
2012-09-06 14:20:00,56.38,56.44,56.28,56.33,73200.0,41.4354,41.4795,41.3619,41.3986,73200.0
2012-09-06 14:30:00,56.33,56.44,56.31,56.44,90200.0,41.3986,41.4795,41.3839,41.4795,90200.0
2012-09-06 14:40:00,56.44,56.57,56.41,56.54,158400.0,41.4795,41.575,41.4574,41.553,158400.0
2012-09-06 14:50:00,56.54,56.54,56.38,56.39,134400.0,41.553,41.553,41.4354,41.4427,134400.0
2012-09-06 15:00:00,56.39,56.39,56.12,56.13,132800.0,41.4427,41.4427,41.2443,41.2516,132800.0
2012-09-06 15:10:00,56.15,56.2,55.95,55.97,215600.0,41.2663,41.3031,41.1193,41.134,215600.0
2012-09-06 15:20:00,55.97,56.16,55.96,56.11,151200.0,41.134,41.2737,41.1267,41.2369,151200.0
2012-09-06 15:30:00,56.13,56.2,56.06,56.09,171800.0,41.2516,41.3031,41.2002,41.2222,171800.0
2012-09-06 15:40:00,56.09,56.21,56.07,56.2,180800.0,41.2222,41.3104,41.2075,41.3031,180800.0
2012-09-06 15:50:00,56.2,56.24,56.15,56.2,263600.0,41.3031,41.3325,41.2663,41.3031,263600.0
2012-09-07 09:30:00,55.48,56.64,55.37,56.6,187600.0,40.7739,41.6264,40.6931,41.5971,187600.0
2012-09-07 09:40:00,56.57,56.58,56.35,56.38,135400.0,41.575,41.5824,41.4133,41.4354,135400.0
2012-09-07 09:50:00,56.37,56.38,56.13,56.27,169400.0,41.428,41.4354,41.2516,41.3545,169400.0
2012-09-07 10:00:00,56.26,56.29,56.15,56.24,138600.0,41.3472,41.3692,41.2663,41.3325,138600.0
2012-09-07 10:10:00,56.24,56.28,56.08,56.2,170000.0,41.3325,41.3619,41.2149,41.3031,170000.0
2012-09-07 10:20:00,56.2,56.29,56.16,56.25,174400.0,41.3031,41.3692,41.2737,41.3398,174400.0
2012-09-07 10:30:00,56.27,56.27,56.07,56.21,155200.0,41.3545,41.3545,41.2075,41.3104,155200.0
2012-09-07 10:40:00,56.22,56.31,56.15,56.15,88200.0,41.3178,41.3839,41.2663,41.2663,88200.0
2012-09-07 10:50:00,56.16,56.22,55.98,56.07,177200.0,41.2737,41.3178,41.1414,41.2075,177200.0
2012-09-07 11:00:00,56.08,56.18,56.0,56.1,75800.0,41.2149,41.2884,41.1561,41.2296,75800.0
2012-09-07 11:10:00,56.12,56.18,56.08,56.13,74600.0,41.2443,41.2884,41.2149,41.2516,74600.0
2012-09-07 11:20:00,56.12,56.23,56.05,56.16,154600.0,41.2443,41.3251,41.1928,41.2737,154600.0
2012-09-07 11:30:00,56.18,56.19,56.02,56.07,79000.0,41.2884,41.2957,41.1708,41.2075,79000.0
2012-09-07 11:40:00,56.07,56.2,56.06,56.18,51000.0,41.2075,41.3031,41.2002,41.2884,51000.0
2012-09-07 11:50:00,56.18,56.27,56.15,56.26,80400.0,41.2884,41.3545,41.2663,41.3472,80400.0
2012-09-07 12:00:00,56.28,56.28,56.16,56.25,141600.0,41.3619,41.3619,41.2737,41.3398,141600.0
2012-09-07 12:10:00,56.24,56.24,56.09,56.1,78200.0,41.3325,41.3325,41.2222,41.2296,78200.0
2012-09-07 12:20:00,56.11,56.11,56.01,56.02,72800.0,41.2369,41.2369,41.1634,41.1708,72800.0
2012-09-07 12:30:00,56.02,56.04,55.95,56.01,65200.0,41.1708,41.1855,41.1193,41.1634,65200.0
2012-09-07 12:40:00,56.02,56.15,56.01,56.12,44800.0,41.1708,41.2663,41.1634,41.2443,44800.0
2012-09-07 12:50:00,56.12,56.15,56.05,56.08,109800.0,41.2443,41.2663,41.1928,41.2149,109800.0
2012-09-07 13:00:00,56.1,56.17,56.07,56.13,126600.0,41.2296,41.281,41.2075,41.2516,126600.0
2012-09-07 13:10:00,56.13,56.19,56.1,56.16,65200.0,41.2516,41.2957,41.2296,41.2737,65200.0
2012-09-07 13:20:00,56.16,56.18,56.12,56.13,65000.0,41.2737,41.2884,41.2443,41.2516,65000.0
2012-09-07 13:30:00,56.13,56.19,56.11,56.15,75400.0,41.2516,41.2957,41.2369,41.2663,75400.0
2012-09-07 13:40:00,56.15,56.17,56.09,56.16,138000.0,41.2663,41.281,41.2222,41.2737,138000.0
2012-09-07 13:50:00,56.16,56.25,56.15,56.24,85800.0,41.2737,41.3398,41.2663,41.3325,85800.0
2012-09-07 14:00:00,56.24,56.27,56.21,56.24,80200.0,41.3325,41.3545,41.3104,41.3325,80200.0
2012-09-07 14:10:00,56.24,56.32,56.23,56.24,84600.0,41.3325,41.3913,41.3251,41.3325,84600.0
2012-09-07 14:20:00,56.24,56.25,56.19,56.19,67200.0,41.3325,41.3398,41.2957,41.2957,67200.0
2012-09-07 14:30:00,56.22,56.29,56.21,56.27,41400.0,41.3178,41.3692,41.3104,41.3545,41400.0
2012-09-07 14:40:00,56.29,56.44,56.28,56.43,63200.0,41.3692,41.4795,41.3619,41.4721,63200.0
2012-09-07 14:50:00,56.41,56.44,56.37,56.37,79800.0,41.4574,41.4795,41.428,41.428,79800.0
2012-09-07 15:00:00,56.37,56.41,56.31,56.32,81800.0,41.428,41.4574,41.3839,41.3913,81800.0
2012-09-07 15:10:00,56.31,56.31,56.19,56.21,112600.0,41.3839,41.3839,41.2957,41.3104,112600.0
2012-09-07 15:20:00,56.21,56.27,56.2,56.27,129000.0,41.3104,41.3545,41.3031,41.3545,129000.0
2012-09-07 15:30:00,56.28,56.34,56.27,56.29,236800.0,41.3619,41.406,41.3545,41.3692,236800.0
2012-09-07 15:40:00,56.29,56.43,56.26,56.43,204200.0,41.3692,41.4721,41.3472,41.4721,204200.0
2012-09-07 15:50:00,56.43,56.49,56.4,56.44,293400.0,41.4721,41.5162,41.4501,41.4795,293400.0
2012-09-10 09:30:00,56.58,56.58,56.05,56.49,110400.0,41.5824,41.5824,41.1928,41.5162,110400.0
2012-09-10 09:40:00,56.48,56.75,56.46,56.55,62600.0,41.5089,41.7073,41.4942,41.5603,62600.0
2012-09-10 09:50:00,56.6,56.95,56.58,56.92,82800.0,41.5971,41.8543,41.5824,41.8322,82800.0
2012-09-10 10:00:00,56.94,57.11,56.94,57.06,99800.0,41.8469,41.9719,41.8469,41.9351,99800.0
2012-09-10 10:10:00,57.08,57.16,57.02,57.05,66000.0,41.9498,42.0086,41.9057,41.9278,66000.0
2012-09-10 10:20:00,57.04,57.14,56.98,57.07,81400.0,41.9204,41.9939,41.8763,41.9425,81400.0
2012-09-10 10:30:00,57.05,57.07,56.97,57.02,64000.0,41.9278,41.9425,41.869,41.9057,64000.0
2012-09-10 10:40:00,57.04,57.07,56.97,57.06,81800.0,41.9204,41.9425,41.869,41.9351,81800.0
2012-09-10 10:50:00,57.04,57.09,56.99,57.02,49000.0,41.9204,41.9572,41.8837,41.9057,49000.0
2012-09-10 11:00:00,57.04,57.11,56.97,57.06,111200.0,41.9204,41.9719,41.869,41.9351,111200.0
2012-09-10 11:10:00,57.09,57.09,56.9,57.05,92600.0,41.9572,41.9572,41.8175,41.9278,92600.0
2012-09-10 11:20:00,57.02,57.04,56.92,56.95,86600.0,41.9057,41.9204,41.8322,41.8543,86600.0
2012-09-10 11:30:00,56.94,57.03,56.94,56.99,134200.0,41.8469,41.9131,41.8469,41.8837,134200.0
2012-09-10 11:40:00,56.99,57.06,56.98,57.05,87400.0,41.8837,41.9351,41.8763,41.9278,87400.0
2012-09-10 11:50:00,57.05,57.08,56.99,57.04,47400.0,41.9278,41.9498,41.8837,41.9204,47400.0
2012-09-10 12:00:00,57.05,57.24,57.04,57.1,100200.0,41.9278,42.0674,41.9204,41.9645,100200.0
2012-09-10 12:10:00,57.1,57.14,57.03,57.05,37200.0,41.9645,41.9939,41.9131,41.9278,37200.0
2012-09-10 12:20:00,57.04,57.04,56.94,56.98,30800.0,41.9204,41.9204,41.8469,41.8763,30800.0
2012-09-10 12:30:00,56.97,56.98,56.88,56.9,22200.0,41.869,41.8763,41.8028,41.8175,22200.0
2012-09-10 12:40:00,56.89,56.94,56.86,56.92,64600.0,41.8102,41.8469,41.7881,41.8322,64600.0
2012-09-10 12:50:00,56.93,56.98,56.88,56.96,75000.0,41.8396,41.8763,41.8028,41.8616,75000.0
2012-09-10 13:00:00,56.96,57.02,56.93,57.0,92200.0,41.8616,41.9057,41.8396,41.891,92200.0
2012-09-10 13:10:00,57.01,57.01,56.93,56.98,61800.0,41.8984,41.8984,41.8396,41.8763,61800.0
2012-09-10 13:20:00,56.97,57.06,56.95,57.04,30000.0,41.869,41.9351,41.8543,41.9204,30000.0
2012-09-10 13:30:00,57.04,57.04,56.94,56.94,34000.0,41.9204,41.9204,41.8469,41.8469,34000.0
2012-09-10 13:40:00,56.95,56.95,56.79,56.85,42800.0,41.8543,41.8543,41.7367,41.7808,42800.0
2012-09-10 13:50:00,56.85,56.9,56.81,56.84,27600.0,41.7808,41.8175,41.7514,41.7734,27600.0
2012-09-10 14:00:00,56.83,56.91,56.77,56.83,137800.0,41.7661,41.8249,41.722,41.7661,137800.0
2012-09-10 14:10:00,56.83,56.84,56.73,56.75,73400.0,41.7661,41.7734,41.6926,41.7073,73400.0
2012-09-10 14:20:00,56.76,56.82,56.73,56.77,119800.0,41.7146,41.7587,41.6926,41.722,119800.0
2012-09-10 14:30:00,56.76,56.79,56.65,56.67,57800.0,41.7146,41.7367,41.6338,41.6485,57800.0
2012-09-10 14:40:00,56.67,56.68,56.55,56.57,109800.0,41.6485,41.6558,41.5603,41.575,109800.0
2012-09-10 14:50:00,56.57,56.63,56.52,56.57,72000.0,41.575,41.6191,41.5383,41.575,72000.0
2012-09-10 15:00:00,56.56,56.6,56.49,56.59,61400.0,41.5677,41.5971,41.5162,41.5897,61400.0
2012-09-10 15:10:00,56.6,56.6,56.43,56.44,84000.0,41.5971,41.5971,41.4721,41.4795,84000.0
2012-09-10 15:20:00,56.44,56.48,56.35,56.38,91400.0,41.4795,41.5089,41.4133,41.4354,91400.0
2012-09-10 15:30:00,56.38,56.42,56.3,56.35,76400.0,41.4354,41.4648,41.3766,41.4133,76400.0
2012-09-10 15:40:00,56.35,56.35,56.15,56.21,102200.0,41.4133,41.4133,41.2663,41.3104,102200.0
2012-09-10 15:50:00,56.21,56.27,56.19,56.21,127800.0,41.3104,41.3545,41.2957,41.3104,127800.0
2012-09-11 09:30:00,56.41,56.73,56.41,56.47,96000.0,41.4574,41.6926,41.4574,41.5015,96000.0
2012-09-11 09:40:00,56.48,56.55,56.22,56.32,87400.0,41.5089,41.5603,41.3178,41.3913,87400.0
2012-09-11 09:50:00,56.31,56.48,56.27,56.31,57000.0,41.3839,41.5089,41.3545,41.3839,57000.0
2012-09-11 10:00:00,56.3,56.38,56.25,56.29,55600.0,41.3766,41.4354,41.3398,41.3692,55600.0
2012-09-11 10:10:00,56.29,56.29,56.15,56.21,170400.0,41.3692,41.3692,41.2663,41.3104,170400.0
2012-09-11 10:20:00,56.21,56.27,56.16,56.19,112200.0,41.3104,41.3545,41.2737,41.2957,112200.0
2012-09-11 10:30:00,56.21,56.25,56.0,56.06,144200.0,41.3104,41.3398,41.1561,41.2002,144200.0
2012-09-11 10:40:00,56.07,56.16,55.97,56.13,323000.0,41.2075,41.2737,41.134,41.2516,323000.0
2012-09-11 10:50:00,56.13,56.33,56.1,56.26,182400.0,41.2516,41.3986,41.2296,41.3472,182400.0
2012-09-11 11:00:00,56.25,56.29,56.16,56.17,72800.0,41.3398,41.3692,41.2737,41.281,72800.0
2012-09-11 11:10:00,56.17,56.29,56.16,56.27,77800.0,41.281,41.3692,41.2737,41.3545,77800.0
2012-09-11 11:20:00,56.29,56.31,56.23,56.27,89800.0,41.3692,41.3839,41.3251,41.3545,89800.0
2012-09-11 11:30:00,56.27,56.29,56.23,56.24,85200.0,41.3545,41.3692,41.3251,41.3325,85200.0
2012-09-11 11:40:00,56.25,56.26,56.21,56.23,43800.0,41.3398,41.3472,41.3104,41.3251,43800.0
2012-09-11 11:50:00,56.22,56.26,56.2,56.23,28800.0,41.3178,41.3472,41.3031,41.3251,28800.0
2012-09-11 12:00:00,56.24,56.25,56.19,56.21,21000.0,41.3325,41.3398,41.2957,41.3104,21000.0
2012-09-11 12:10:00,56.2,56.22,56.09,56.16,33800.0,41.3031,41.3178,41.2222,41.2737,33800.0
2012-09-11 12:20:00,56.16,56.23,56.15,56.2,24200.0,41.2737,41.3251,41.2663,41.3031,24200.0
2012-09-11 12:30:00,56.21,56.24,56.2,56.23,25800.0,41.3104,41.3325,41.3031,41.3251,25800.0
2012-09-11 12:40:00,56.24,56.26,56.2,56.2,37000.0,41.3325,41.3472,41.3031,41.3031,37000.0
2012-09-11 12:50:00,56.2,56.2,56.09,56.12,28600.0,41.3031,41.3031,41.2222,41.2443,28600.0
2012-09-11 13:00:00,56.12,56.16,56.11,56.16,38400.0,41.2443,41.2737,41.2369,41.2737,38400.0
2012-09-11 13:10:00,56.14,56.24,56.1,56.24,22000.0,41.259,41.3325,41.2296,41.3325,22000.0
2012-09-11 13:20:00,56.25,56.25,56.18,56.18,22200.0,41.3398,41.3398,41.2884,41.2884,22200.0
2012-09-11 13:30:00,56.18,56.18,56.05,56.1,50400.0,41.2884,41.2884,41.1928,41.2296,50400.0
2012-09-11 13:40:00,56.11,56.18,56.1,56.15,25600.0,41.2369,41.2884,41.2296,41.2663,25600.0
2012-09-11 13:50:00,56.17,56.2,56.12,56.18,32800.0,41.281,41.3031,41.2443,41.2884,32800.0
2012-09-11 14:00:00,56.18,56.25,56.17,56.24,34600.0,41.2884,41.3398,41.281,41.3325,34600.0
2012-09-11 14:10:00,56.25,56.27,56.18,56.22,37800.0,41.3398,41.3545,41.2884,41.3178,37800.0
2012-09-11 14:20:00,56.22,56.27,56.22,56.26,30600.0,41.3178,41.3545,41.3178,41.3472,30600.0
2012-09-11 14:30:00,56.26,56.27,56.22,56.25,90800.0,41.3472,41.3545,41.3178,41.3398,90800.0
2012-09-11 14:40:00,56.25,56.27,56.2,56.21,63600.0,41.3398,41.3545,41.3031,41.3104,63600.0
2012-09-11 14:50:00,56.22,56.35,56.21,56.33,87600.0,41.3178,41.4133,41.3104,41.3986,87600.0
2012-09-11 15:00:00,56.34,56.35,56.24,56.24,135400.0,41.406,41.4133,41.3325,41.3325,135400.0
2012-09-11 15:10:00,56.25,56.32,56.24,56.27,107000.0,41.3398,41.3913,41.3325,41.3545,107000.0
2012-09-11 15:20:00,56.27,56.3,56.23,56.25,107800.0,41.3545,41.3766,41.3251,41.3398,107800.0
2012-09-11 15:30:00,56.25,56.31,56.21,56.23,95600.0,41.3398,41.3839,41.3104,41.3251,95600.0
2012-09-11 15:40:00,56.25,56.27,56.17,56.2,135600.0,41.3398,41.3545,41.281,41.3031,135600.0
2012-09-11 15:50:00,56.2,56.3,56.19,56.22,284200.0,41.3031,41.3766,41.2957,41.3178,284200.0
2012-09-12 09:30:00,56.43,56.71,56.16,56.37,88400.0,41.4721,41.6779,41.2737,41.428,88400.0
2012-09-12 09:40:00,56.35,56.97,56.25,56.81,208600.0,41.4133,41.869,41.3398,41.7514,208600.0
2012-09-12 09:50:00,56.81,56.83,56.55,56.55,63600.0,41.7514,41.7661,41.5603,41.5603,63600.0
2012-09-12 10:00:00,56.58,56.7,56.37,56.43,106400.0,41.5824,41.6705,41.428,41.4721,106400.0
2012-09-12 10:10:00,56.45,56.66,56.43,56.63,93200.0,41.4868,41.6411,41.4721,41.6191,93200.0
2012-09-12 10:20:00,56.65,56.69,56.25,56.26,78800.0,41.6338,41.6632,41.3398,41.3472,78800.0
2012-09-12 10:30:00,56.23,56.23,55.8,55.82,211600.0,41.3251,41.3251,41.0091,41.0238,211600.0
2012-09-12 10:40:00,55.83,56.01,55.81,55.96,78600.0,41.0312,41.1634,41.0165,41.1267,78600.0
2012-09-12 10:50:00,55.96,56.22,55.88,56.18,52400.0,41.1267,41.3178,41.0679,41.2884,52400.0
2012-09-12 11:00:00,56.19,56.46,56.18,56.46,42400.0,41.2957,41.4942,41.2884,41.4942,42400.0
2012-09-12 11:10:00,56.45,56.52,56.38,56.52,57400.0,41.4868,41.5383,41.4354,41.5383,57400.0
2012-09-12 11:20:00,56.54,56.61,56.38,56.45,49400.0,41.553,41.6044,41.4354,41.4868,49400.0
2012-09-12 11:30:00,56.47,56.6,56.46,56.51,61600.0,41.5015,41.5971,41.4942,41.5309,61600.0
2012-09-12 11:40:00,56.51,56.56,56.38,56.45,80200.0,41.5309,41.5677,41.4354,41.4868,80200.0
2012-09-12 11:50:00,56.45,56.48,56.41,56.47,29000.0,41.4868,41.5089,41.4574,41.5015,29000.0
2012-09-12 12:00:00,56.46,56.47,56.41,56.44,56600.0,41.4942,41.5015,41.4574,41.4795,56600.0
2012-09-12 12:10:00,56.42,56.48,56.39,56.48,30400.0,41.4648,41.5089,41.4427,41.5089,30400.0
2012-09-12 12:20:00,56.49,56.6,56.47,56.58,26000.0,41.5162,41.5971,41.5015,41.5824,26000.0
2012-09-12 12:30:00,56.59,56.63,56.5,56.55,34000.0,41.5897,41.6191,41.5236,41.5603,34000.0
2012-09-12 12:40:00,56.55,56.6,56.49,56.56,26800.0,41.5603,41.5971,41.5162,41.5677,26800.0
2012-09-12 12:50:00,56.55,56.6,56.51,56.58,49600.0,41.5603,41.5971,41.5309,41.5824,49600.0
2012-09-12 13:00:00,56.56,56.63,56.49,56.62,49800.0,41.5677,41.6191,41.5162,41.6118,49800.0
2012-09-12 13:10:00,56.62,56.63,56.52,56.57,29800.0,41.6118,41.6191,41.5383,41.575,29800.0
2012-09-12 13:20:00,56.57,56.63,56.55,56.62,30400.0,41.575,41.6191,41.5603,41.6118,30400.0
2012-09-12 13:30:00,56.63,56.67,56.6,56.6,54400.0,41.6191,41.6485,41.5971,41.5971,54400.0
2012-09-12 13:40:00,56.62,56.64,56.55,56.6,60200.0,41.6118,41.6264,41.5603,41.5971,60200.0
2012-09-12 13:50:00,56.59,56.68,56.55,56.68,48400.0,41.5897,41.6558,41.5603,41.6558,48400.0
2012-09-12 14:00:00,56.69,56.72,56.66,56.67,60200.0,41.6632,41.6852,41.6411,41.6485,60200.0
2012-09-12 14:10:00,56.67,56.72,56.57,56.57,97400.0,41.6485,41.6852,41.575,41.575,97400.0
2012-09-12 14:20:00,56.58,56.64,56.52,56.59,57200.0,41.5824,41.6264,41.5383,41.5897,57200.0
2012-09-12 14:30:00,56.57,56.67,56.57,56.59,38600.0,41.575,41.6485,41.575,41.5897,38600.0
2012-09-12 14:40:00,56.58,56.65,56.56,56.57,43000.0,41.5824,41.6338,41.5677,41.575,43000.0
2012-09-12 14:50:00,56.58,56.66,56.57,56.63,56200.0,41.5824,41.6411,41.575,41.6191,56200.0
2012-09-12 15:00:00,56.63,56.66,56.52,56.56,74600.0,41.6191,41.6411,41.5383,41.5677,74600.0
2012-09-12 15:10:00,56.55,56.56,56.47,56.48,74200.0,41.5603,41.5677,41.5015,41.5089,74200.0
2012-09-12 15:20:00,56.48,56.52,56.42,56.51,91800.0,41.5089,41.5383,41.4648,41.5309,91800.0
2012-09-12 15:30:00,56.49,56.62,56.48,56.58,139200.0,41.5162,41.6118,41.5089,41.5824,139200.0
2012-09-12 15:40:00,56.59,56.63,56.38,56.42,122600.0,41.5897,41.6191,41.4354,41.4648,122600.0
2012-09-12 15:50:00,56.43,56.53,56.4,56.49,261400.0,41.4721,41.5456,41.4501,41.5162,261400.0
2012-09-13 09:30:00,56.59,56.72,56.33,56.38,34800.0,41.5897,41.6852,41.3986,41.4354,34800.0
2012-09-13 09:40:00,56.39,56.42,56.13,56.13,40200.0,41.4427,41.4648,41.2516,41.2516,40200.0
2012-09-13 09:50:00,56.13,56.17,56.04,56.17,46600.0,41.2516,41.281,41.1855,41.281,46600.0
2012-09-13 10:00:00,56.19,56.26,56.17,56.23,43000.0,41.2957,41.3472,41.281,41.3251,43000.0
2012-09-13 10:10:00,56.21,56.28,56.2,56.23,41000.0,41.3104,41.3619,41.3031,41.3251,41000.0
2012-09-13 10:20:00,56.21,56.25,55.97,55.99,26600.0,41.3104,41.3398,41.134,41.1487,26600.0
2012-09-13 10:30:00,55.98,56.07,55.9,55.9,62800.0,41.1414,41.2075,41.0826,41.0826,62800.0
2012-09-13 10:40:00,55.91,56.15,55.91,56.15,28600.0,41.09,41.2663,41.09,41.2663,28600.0
2012-09-13 10:50:00,56.15,56.19,56.13,56.14,32800.0,41.2663,41.2957,41.2516,41.259,32800.0
2012-09-13 11:00:00,56.15,56.31,56.15,56.31,33000.0,41.2663,41.3839,41.2663,41.3839,33000.0
2012-09-13 11:10:00,56.31,56.37,56.27,56.33,27800.0,41.3839,41.428,41.3545,41.3986,27800.0
2012-09-13 11:20:00,56.35,56.39,56.28,56.32,25800.0,41.4133,41.4427,41.3619,41.3913,25800.0
2012-09-13 11:30:00,56.34,56.38,56.24,56.24,29000.0,41.406,41.4354,41.3325,41.3325,29000.0
2012-09-13 11:40:00,56.25,56.27,56.17,56.17,23200.0,41.3398,41.3545,41.281,41.281,23200.0
2012-09-13 11:50:00,56.17,56.19,56.07,56.1,28800.0,41.281,41.2957,41.2075,41.2296,28800.0
2012-09-13 12:00:00,56.1,56.23,56.1,56.21,22600.0,41.2296,41.3251,41.2296,41.3104,22600.0
2012-09-13 12:10:00,56.2,56.22,56.05,56.11,29600.0,41.3031,41.3178,41.1928,41.2369,29600.0
2012-09-13 12:20:00,56.11,56.18,55.97,56.0,35600.0,41.2369,41.2884,41.134,41.1561,35600.0
2012-09-13 12:30:00,55.97,56.65,55.95,56.46,146600.0,41.134,41.6338,41.1193,41.4942,146600.0
2012-09-13 12:40:00,56.46,56.82,56.41,56.73,65400.0,41.4942,41.7587,41.4574,41.6926,65400.0
2012-09-13 12:50:00,56.71,56.8,56.66,56.8,51600.0,41.6779,41.744,41.6411,41.744,51600.0
2012-09-13 13:00:00,56.8,56.99,56.79,56.9,89600.0,41.744,41.8837,41.7367,41.8175,89600.0
2012-09-13 13:10:00,56.91,57.02,56.74,56.98,89600.0,41.8249,41.9057,41.6999,41.8763,89600.0
2012-09-13 13:20:00,56.99,57.35,56.99,57.34,88800.0,41.8837,42.1483,41.8837,42.1409,88800.0
2012-09-13 13:30:00,57.34,57.58,57.34,57.54,202200.0,42.1409,42.3173,42.1409,42.2879,202200.0
2012-09-13 13:40:00,57.54,57.83,57.52,57.69,228600.0,42.2879,42.501,42.2732,42.3981,228600.0
2012-09-13 13:50:00,57.69,57.71,57.38,57.44,87200.0,42.3981,42.4128,42.1703,42.2144,87200.0
2012-09-13 14:00:00,57.44,57.72,57.39,57.64,97800.0,42.2144,42.4202,42.1776,42.3614,97800.0
2012-09-13 14:10:00,57.63,57.74,57.6,57.67,93000.0,42.354,42.4349,42.332,42.3834,93000.0
2012-09-13 14:20:00,57.67,58.05,57.63,57.99,145000.0,42.3834,42.6627,42.354,42.6186,145000.0
2012-09-13 14:30:00,57.98,58.06,57.87,57.89,225600.0,42.6113,42.6701,42.5304,42.5451,225600.0
2012-09-13 14:40:00,57.87,58.06,57.87,57.99,82400.0,42.5304,42.6701,42.5304,42.6186,82400.0
2012-09-13 14:50:00,58.01,58.01,57.8,57.93,81800.0,42.6333,42.6333,42.479,42.5745,81800.0
2012-09-13 15:00:00,57.92,57.94,57.82,57.93,94400.0,42.5672,42.5819,42.4937,42.5745,94400.0
2012-09-13 15:10:00,57.91,57.99,57.73,57.75,99800.0,42.5598,42.6186,42.4275,42.4422,99800.0
2012-09-13 15:20:00,57.74,57.76,57.63,57.66,194400.0,42.4349,42.4496,42.354,42.3761,194400.0
2012-09-13 15:30:00,57.65,57.77,57.62,57.7,241800.0,42.3687,42.4569,42.3467,42.4055,241800.0
2012-09-13 15:40:00,57.71,57.81,57.63,57.81,216400.0,42.4128,42.4863,42.354,42.4863,216400.0
2012-09-13 15:50:00,57.81,57.81,57.44,57.59,508600.0,42.4863,42.4863,42.2144,42.3246,508600.0
2012-09-14 09:30:00,57.87,58.93,57.87,58.89,174800.0,42.5304,43.3094,42.5304,43.28,174800.0
2012-09-14 09:40:00,58.88,59.0,58.85,58.97,83000.0,43.2727,43.3609,43.2506,43.3388,83000.0
2012-09-14 09:50:00,58.99,59.13,58.88,59.0,124200.0,43.3535,43.4564,43.2727,43.3609,124200.0
2012-09-14 10:00:00,59.03,59.33,58.96,59.33,140000.0,43.3829,43.6034,43.3315,43.6034,140000.0
2012-09-14 10:10:00,59.29,59.64,59.18,59.63,239600.0,43.574,43.8312,43.4932,43.8239,239600.0
2012-09-14 10:20:00,59.63,59.8,59.52,59.79,201400.0,43.8239,43.9488,43.743,43.9415,201400.0
2012-09-14 10:30:00,59.8,59.85,59.66,59.67,234200.0,43.9488,43.9856,43.8459,43.8533,234200.0
2012-09-14 10:40:00,59.66,59.68,59.06,59.09,133600.0,43.8459,43.8606,43.405,43.427,133600.0
2012-09-14 10:50:00,59.13,59.19,59.02,59.15,91000.0,43.4564,43.5005,43.3756,43.4711,91000.0
2012-09-14 11:00:00,59.16,59.39,59.16,59.29,68200.0,43.4785,43.6475,43.4785,43.574,68200.0
2012-09-14 11:10:00,59.3,59.35,59.02,59.05,49800.0,43.5814,43.6181,43.3756,43.3976,49800.0
2012-09-14 11:20:00,59.06,59.18,59.04,59.15,83600.0,43.405,43.4932,43.3903,43.4711,83600.0
2012-09-14 11:30:00,59.18,59.18,59.02,59.02,61200.0,43.4932,43.4932,43.3756,43.3756,61200.0
2012-09-14 11:40:00,59.02,59.1,58.77,58.77,56400.0,43.3756,43.4344,43.1919,43.1919,56400.0
2012-09-14 11:50:00,58.77,58.8,58.55,58.57,52600.0,43.1919,43.2139,43.0302,43.0449,52600.0
2012-09-14 12:00:00,58.57,58.8,58.56,58.78,52600.0,43.0449,43.2139,43.0375,43.1992,52600.0
2012-09-14 12:10:00,58.8,58.87,58.68,58.8,72800.0,43.2139,43.2653,43.1257,43.2139,72800.0
2012-09-14 12:20:00,58.79,58.85,58.74,58.76,71600.0,43.2065,43.2506,43.1698,43.1845,71600.0
2012-09-14 12:30:00,58.74,58.74,58.65,58.65,37600.0,43.1698,43.1698,43.1037,43.1037,37600.0
2012-09-14 12:40:00,58.68,58.7,58.57,58.68,37200.0,43.1257,43.1404,43.0449,43.1257,37200.0
2012-09-14 12:50:00,58.71,58.77,58.67,58.67,41200.0,43.1478,43.1919,43.1184,43.1184,41200.0
2012-09-14 13:00:00,58.66,58.68,58.6,58.62,14800.0,43.111,43.1257,43.0669,43.0816,14800.0
2012-09-14 13:10:00,58.62,58.68,58.57,58.57,31800.0,43.0816,43.1257,43.0449,43.0449,31800.0
2012-09-14 13:20:00,58.58,58.62,58.47,58.5,74600.0,43.0522,43.0816,42.9714,42.9934,74600.0
2012-09-14 13:30:00,58.5,58.6,58.48,58.49,46800.0,42.9934,43.0669,42.9787,42.9861,46800.0
2012-09-14 13:40:00,58.5,58.55,58.49,58.51,20000.0,42.9934,43.0302,42.9861,43.0008,20000.0
2012-09-14 13:50:00,58.51,58.66,58.51,58.65,28200.0,43.0008,43.111,43.0008,43.1037,28200.0
2012-09-14 14:00:00,58.65,58.7,58.63,58.65,26400.0,43.1037,43.1404,43.089,43.1037,26400.0
2012-09-14 14:10:00,58.65,58.69,58.44,58.48,59000.0,43.1037,43.1331,42.9493,42.9787,59000.0
2012-09-14 14:20:00,58.49,58.61,58.47,58.53,24000.0,42.9861,43.0743,42.9714,43.0155,24000.0
2012-09-14 14:30:00,58.55,58.62,58.52,58.58,29600.0,43.0302,43.0816,43.0081,43.0522,29600.0
2012-09-14 14:40:00,58.58,58.73,58.55,58.71,35600.0,43.0522,43.1625,43.0302,43.1478,35600.0
2012-09-14 14:50:00,58.7,58.81,58.63,58.7,96800.0,43.1404,43.2212,43.089,43.1404,96800.0
2012-09-14 15:00:00,58.7,58.73,58.61,58.62,65800.0,43.1404,43.1625,43.0743,43.0816,65800.0
2012-09-14 15:10:00,58.63,58.7,58.57,58.6,91200.0,43.089,43.1404,43.0449,43.0669,91200.0
2012-09-14 15:20:00,58.6,58.6,58.45,58.56,103000.0,43.0669,43.0669,42.9567,43.0375,103000.0
2012-09-14 15:30:00,58.55,58.72,58.44,58.68,156600.0,43.0302,43.1551,42.9493,43.1257,156600.0
2012-09-14 15:40:00,58.68,58.73,58.52,58.56,127000.0,43.1257,43.1625,43.0081,43.0375,127000.0
2012-09-14 15:50:00,58.58,58.8,58.58,58.79,335400.0,43.0522,43.2139,43.0522,43.2065,335400.0
2012-09-17 09:30:00,58.71,58.85,58.27,58.8,88800.0,43.1478,43.2506,42.8244,43.2139,88800.0
2012-09-17 09:40:00,58.78,58.81,58.5,58.56,46800.0,43.1992,43.2212,42.9934,43.0375,46800.0
2012-09-17 09:50:00,58.56,58.6,58.46,58.6,54200.0,43.0375,43.0669,42.964,43.0669,54200.0
2012-09-17 10:00:00,58.6,58.6,58.43,58.45,23800.0,43.0669,43.0669,42.942,42.9567,23800.0
2012-09-17 10:10:00,58.43,58.57,58.42,58.57,26800.0,42.942,43.0449,42.9346,43.0449,26800.0
2012-09-17 10:20:00,58.55,58.79,58.5,58.79,32400.0,43.0302,43.2065,42.9934,43.2065,32400.0
2012-09-17 10:30:00,58.8,58.99,58.72,58.72,75800.0,43.2139,43.3535,43.1551,43.1551,75800.0
2012-09-17 10:40:00,58.72,59.07,58.72,59.07,67000.0,43.1551,43.4123,43.1551,43.4123,67000.0
2012-09-17 10:50:00,59.08,59.1,58.88,58.99,41200.0,43.4197,43.4344,43.2727,43.3535,41200.0
2012-09-17 11:00:00,58.98,59.12,58.92,59.02,49000.0,43.3462,43.4491,43.3021,43.3756,49000.0
2012-09-17 11:10:00,59.02,59.07,58.87,59.02,61200.0,43.3756,43.4123,43.2653,43.3756,61200.0
2012-09-17 11:20:00,59.02,59.1,58.95,58.97,51000.0,43.3756,43.4344,43.3241,43.3388,51000.0
2012-09-17 11:30:00,58.96,58.99,58.87,58.95,68800.0,43.3315,43.3535,43.2653,43.3241,68800.0
2012-09-17 11:40:00,58.95,59.04,58.9,58.96,66800.0,43.3241,43.3903,43.2874,43.3315,66800.0
2012-09-17 11:50:00,58.98,59.02,58.8,58.92,45800.0,43.3462,43.3756,43.2139,43.3021,45800.0
2012-09-17 12:00:00,58.91,58.92,58.85,58.88,54200.0,43.2947,43.3021,43.2506,43.2727,54200.0
2012-09-17 12:10:00,58.85,58.85,58.8,58.81,27000.0,43.2506,43.2506,43.2139,43.2212,27000.0
2012-09-17 12:20:00,58.8,58.97,58.8,58.97,65800.0,43.2139,43.3388,43.2139,43.3388,65800.0
2012-09-17 12:30:00,58.98,58.98,58.84,58.85,22000.0,43.3462,43.3462,43.2433,43.2506,22000.0
2012-09-17 12:40:00,58.85,58.9,58.82,58.87,37000.0,43.2506,43.2874,43.2286,43.2653,37000.0
2012-09-17 12:50:00,58.88,58.88,58.8,58.8,62200.0,43.2727,43.2727,43.2139,43.2139,62200.0
2012-09-17 13:00:00,58.81,58.81,58.74,58.75,17200.0,43.2212,43.2212,43.1698,43.1772,17200.0
2012-09-17 13:10:00,58.77,58.81,58.66,58.66,66400.0,43.1919,43.2212,43.111,43.111,66400.0
2012-09-17 13:20:00,58.66,58.7,58.63,58.67,25200.0,43.111,43.1404,43.089,43.1184,25200.0
2012-09-17 13:30:00,58.67,58.67,58.58,58.65,48400.0,43.1184,43.1184,43.0522,43.1037,48400.0
2012-09-17 13:40:00,58.64,58.67,58.59,58.6,42600.0,43.0963,43.1184,43.0596,43.0669,42600.0
2012-09-17 13:50:00,58.6,58.62,58.45,58.51,80000.0,43.0669,43.0816,42.9567,43.0008,80000.0
2012-09-17 14:00:00,58.49,58.49,58.19,58.22,88000.0,42.9861,42.9861,42.7656,42.7876,88000.0
2012-09-17 14:10:00,58.21,58.29,58.2,58.27,72800.0,42.7803,42.8391,42.7729,42.8244,72800.0
2012-09-17 14:20:00,58.27,58.38,58.2,58.23,84000.0,42.8244,42.9052,42.7729,42.795,84000.0
2012-09-17 14:30:00,58.23,58.24,58.01,58.11,72400.0,42.795,42.8023,42.6333,42.7068,72400.0
2012-09-17 14:40:00,58.1,58.2,58.05,58.19,39400.0,42.6994,42.7729,42.6627,42.7656,39400.0
2012-09-17 14:50:00,58.18,58.2,58.04,58.05,39600.0,42.7582,42.7729,42.6554,42.6627,39600.0
2012-09-17 15:00:00,58.07,58.13,58.05,58.1,30200.0,42.6774,42.7215,42.6627,42.6994,30200.0
2012-09-17 15:10:00,58.1,58.14,57.98,57.99,57800.0,42.6994,42.7288,42.6113,42.6186,57800.0
2012-09-17 15:20:00,58.01,58.1,57.95,57.97,69200.0,42.6333,42.6994,42.5892,42.6039,69200.0
2012-09-17 15:30:00,57.99,58.05,57.94,58.05,93800.0,42.6186,42.6627,42.5819,42.6627,93800.0
2012-09-17 15:40:00,58.04,58.13,58.01,58.09,94000.0,42.6554,42.7215,42.6333,42.6921,94000.0
2012-09-17 15:50:00,58.1,58.22,58.06,58.2,230000.0,42.6994,42.7876,42.6701,42.7729,230000.0
2012-09-18 09:30:00,58.12,58.2,57.69,57.86,76200.0,42.7141,42.7729,42.3981,42.5231,76200.0
2012-09-18 09:40:00,57.9,58.41,57.84,58.27,118000.0,42.5525,42.9273,42.5084,42.8244,118000.0
2012-09-18 09:50:00,58.26,58.35,58.17,58.26,61800.0,42.817,42.8832,42.7509,42.817,61800.0
2012-09-18 10:00:00,58.29,58.41,58.08,58.08,86400.0,42.8391,42.9273,42.6847,42.6847,86400.0
2012-09-18 10:10:00,58.1,58.17,57.95,58.08,41600.0,42.6994,42.7509,42.5892,42.6847,41600.0
2012-09-18 10:20:00,58.07,58.13,57.84,57.99,59800.0,42.6774,42.7215,42.5084,42.6186,59800.0
2012-09-18 10:30:00,57.98,58.09,57.94,58.05,39000.0,42.6113,42.6921,42.5819,42.6627,39000.0
2012-09-18 10:40:00,58.02,58.16,58.02,58.08,26200.0,42.6407,42.7435,42.6407,42.6847,26200.0
2012-09-18 10:50:00,58.07,58.13,57.98,58.11,54400.0,42.6774,42.7215,42.6113,42.7068,54400.0
2012-09-18 11:00:00,58.13,58.17,57.94,57.99,44800.0,42.7215,42.7509,42.5819,42.6186,44800.0
2012-09-18 11:10:00,58.0,58.13,57.97,58.06,42200.0,42.626,42.7215,42.6039,42.6701,42200.0
2012-09-18 11:20:00,58.08,58.08,57.91,57.96,29000.0,42.6847,42.6847,42.5598,42.5966,29000.0
2012-09-18 11:30:00,57.95,57.95,57.71,57.71,35400.0,42.5892,42.5892,42.4128,42.4128,35400.0
2012-09-18 11:40:00,57.71,57.71,57.61,57.65,29600.0,42.4128,42.4128,42.3393,42.3687,29600.0
2012-09-18 11:50:00,57.63,57.73,57.6,57.63,26400.0,42.354,42.4275,42.332,42.354,26400.0
2012-09-18 12:00:00,57.65,57.72,57.61,57.66,19400.0,42.3687,42.4202,42.3393,42.3761,19400.0
2012-09-18 12:10:00,57.67,57.67,57.5,57.55,49200.0,42.3834,42.3834,42.2585,42.2952,49200.0
2012-09-18 12:20:00,57.52,57.62,57.52,57.55,55400.0,42.2732,42.3467,42.2732,42.2952,55400.0
2012-09-18 12:30:00,57.57,57.63,57.53,57.62,73200.0,42.3099,42.354,42.2805,42.3467,73200.0
2012-09-18 12:40:00,57.62,57.66,57.56,57.59,24000.0,42.3467,42.3761,42.3026,42.3246,24000.0
2012-09-18 12:50:00,57.59,57.73,57.59,57.6,12000.0,42.3246,42.4275,42.3246,42.332,12000.0
2012-09-18 13:00:00,57.6,57.6,57.43,57.49,30800.0,42.332,42.332,42.207,42.2511,30800.0
2012-09-18 13:10:00,57.49,57.63,57.49,57.61,26000.0,42.2511,42.354,42.2511,42.3393,26000.0
2012-09-18 13:20:00,57.6,57.6,57.48,57.49,30200.0,42.332,42.332,42.2438,42.2511,30200.0
2012-09-18 13:30:00,57.51,57.51,57.39,57.39,24600.0,42.2658,42.2658,42.1776,42.1776,24600.0
2012-09-18 13:40:00,57.4,57.41,57.35,57.36,40800.0,42.185,42.1923,42.1483,42.1556,40800.0
2012-09-18 13:50:00,57.36,57.41,57.29,57.32,66800.0,42.1556,42.1923,42.1042,42.1262,66800.0
2012-09-18 14:00:00,57.31,57.45,57.29,57.45,53800.0,42.1189,42.2217,42.1042,42.2217,53800.0
2012-09-18 14:10:00,57.45,57.59,57.41,57.55,53600.0,42.2217,42.3246,42.1923,42.2952,53600.0
2012-09-18 14:20:00,57.53,57.63,57.49,57.61,30200.0,42.2805,42.354,42.2511,42.3393,30200.0
2012-09-18 14:30:00,57.6,57.63,57.49,57.51,38600.0,42.332,42.354,42.2511,42.2658,38600.0
2012-09-18 14:40:00,57.51,57.67,57.51,57.67,40000.0,42.2658,42.3834,42.2658,42.3834,40000.0
2012-09-18 14:50:00,57.66,57.7,57.55,57.66,79600.0,42.3761,42.4055,42.2952,42.3761,79600.0
2012-09-18 15:00:00,57.65,57.88,57.63,57.84,94600.0,42.3687,42.5378,42.354,42.5084,94600.0
2012-09-18 15:10:00,57.85,57.92,57.83,57.87,77400.0,42.5157,42.5672,42.501,42.5304,77400.0
2012-09-18 15:20:00,57.88,57.91,57.79,57.84,94200.0,42.5378,42.5598,42.4716,42.5084,94200.0
2012-09-18 15:30:00,57.84,57.91,57.79,57.83,66200.0,42.5084,42.5598,42.4716,42.501,66200.0
2012-09-18 15:40:00,57.83,57.88,57.71,57.84,144600.0,42.501,42.5378,42.4128,42.5084,144600.0
2012-09-18 15:50:00,57.83,57.95,57.81,57.95,134600.0,42.501,42.5892,42.4863,42.5892,134600.0
2012-09-19 09:30:00,57.83,57.9,57.37,57.38,52400.0,42.501,42.5525,42.1629,42.1703,52400.0
2012-09-19 09:40:00,57.35,57.65,57.22,57.48,35000.0,42.1483,42.3687,42.0527,42.2438,35000.0
2012-09-19 09:50:00,57.52,57.52,57.27,57.34,51600.0,42.2732,42.2732,42.0895,42.1409,51600.0
2012-09-19 10:00:00,57.29,57.51,57.29,57.45,101200.0,42.1042,42.2658,42.1042,42.2217,101200.0
2012-09-19 10:10:00,57.43,57.52,57.35,57.48,50600.0,42.207,42.2732,42.1483,42.2438,50600.0
2012-09-19 10:20:00,57.47,57.5,57.29,57.33,41000.0,42.2364,42.2585,42.1042,42.1336,41000.0
2012-09-19 10:30:00,57.28,57.46,57.07,57.45,62400.0,42.0968,42.2291,41.9425,42.2217,62400.0
2012-09-19 10:40:00,57.44,57.51,57.29,57.37,77200.0,42.2144,42.2658,42.1042,42.1629,77200.0
2012-09-19 10:50:00,57.38,57.4,57.27,57.32,55800.0,42.1703,42.185,42.0895,42.1262,55800.0
2012-09-19 11:00:00,57.3,57.38,57.27,57.34,24400.0,42.1115,42.1703,42.0895,42.1409,24400.0
2012-09-19 11:10:00,57.33,57.49,57.28,57.46,51200.0,42.1336,42.2511,42.0968,42.2291,51200.0
2012-09-19 11:20:00,57.46,57.58,57.44,57.55,61800.0,42.2291,42.3173,42.2144,42.2952,61800.0
2012-09-19 11:30:00,57.53,57.56,57.27,57.27,68600.0,42.2805,42.3026,42.0895,42.0895,68600.0
2012-09-19 11:40:00,57.25,57.41,57.25,57.31,17400.0,42.0748,42.1923,42.0748,42.1189,17400.0
2012-09-19 11:50:00,57.32,57.36,57.21,57.21,80200.0,42.1262,42.1556,42.0454,42.0454,80200.0
2012-09-19 12:00:00,57.21,57.33,57.2,57.28,36600.0,42.0454,42.1336,42.038,42.0968,36600.0
2012-09-19 12:10:00,57.29,57.32,57.2,57.26,33200.0,42.1042,42.1262,42.038,42.0821,33200.0
2012-09-19 12:20:00,57.27,57.42,57.22,57.41,43600.0,42.0895,42.1997,42.0527,42.1923,43600.0
2012-09-19 12:30:00,57.39,57.46,57.35,57.45,25600.0,42.1776,42.2291,42.1483,42.2217,25600.0
2012-09-19 12:40:00,57.44,57.46,57.25,57.26,39600.0,42.2144,42.2291,42.0748,42.0821,39600.0
2012-09-19 12:50:00,57.27,57.29,57.17,57.2,45800.0,42.0895,42.1042,42.016,42.038,45800.0
2012-09-19 13:00:00,57.2,57.2,57.03,57.04,40200.0,42.038,42.038,41.9131,41.9204,40200.0
2012-09-19 13:10:00,57.04,57.11,56.94,56.96,46000.0,41.9204,41.9719,41.8469,41.8616,46000.0
2012-09-19 13:20:00,56.97,56.98,56.85,56.88,56400.0,41.869,41.8763,41.7808,41.8028,56400.0
2012-09-19 13:30:00,56.88,56.93,56.84,56.88,32600.0,41.8028,41.8396,41.7734,41.8028,32600.0
2012-09-19 13:40:00,56.88,56.92,56.84,56.88,51600.0,41.8028,41.8322,41.7734,41.8028,51600.0
2012-09-19 13:50:00,56.87,56.91,56.83,56.88,66400.0,41.7955,41.8249,41.7661,41.8028,66400.0
2012-09-19 14:00:00,56.9,57.04,56.9,57.02,43600.0,41.8175,41.9204,41.8175,41.9057,43600.0
2012-09-19 14:10:00,57.02,57.03,56.95,56.97,47000.0,41.9057,41.9131,41.8543,41.869,47000.0
2012-09-19 14:20:00,56.98,56.99,56.83,56.83,118400.0,41.8763,41.8837,41.7661,41.7661,118400.0
2012-09-19 14:30:00,56.84,56.84,56.77,56.8,91400.0,41.7734,41.7734,41.722,41.744,91400.0
2012-09-19 14:40:00,56.8,56.84,56.75,56.82,116000.0,41.744,41.7734,41.7073,41.7587,116000.0
2012-09-19 14:50:00,56.82,57.03,56.82,57.02,92600.0,41.7587,41.9131,41.7587,41.9057,92600.0
2012-09-19 15:00:00,57.01,57.01,56.92,56.98,65400.0,41.8984,41.8984,41.8322,41.8763,65400.0
2012-09-19 15:10:00,56.97,57.08,56.96,56.98,51200.0,41.869,41.9498,41.8616,41.8763,51200.0
2012-09-19 15:20:00,56.98,56.98,56.88,56.88,63200.0,41.8763,41.8763,41.8028,41.8028,63200.0
2012-09-19 15:30:00,56.88,56.95,56.85,56.9,86600.0,41.8028,41.8543,41.7808,41.8175,86600.0
2012-09-19 15:40:00,56.9,56.93,56.83,56.91,138000.0,41.8175,41.8396,41.7661,41.8249,138000.0
2012-09-19 15:50:00,56.91,56.94,56.77,56.79,235200.0,41.8249,41.8469,41.722,41.7367,235200.0
2012-09-20 09:30:00,56.46,56.48,56.1,56.13,227000.0,41.4942,41.5089,41.2296,41.2516,227000.0
2012-09-20 09:40:00,56.13,56.23,56.01,56.04,162200.0,41.2516,41.3251,41.1634,41.1855,162200.0
2012-09-20 09:50:00,56.07,56.1,55.74,55.9,129600.0,41.2075,41.2296,40.965,41.0826,129600.0
2012-09-20 10:00:00,55.88,56.05,55.84,56.04,279000.0,41.0679,41.1928,41.0385,41.1855,279000.0
2012-09-20 10:10:00,56.04,56.42,56.02,56.19,218000.0,41.1855,41.4648,41.1708,41.2957,218000.0
2012-09-20 10:20:00,56.18,56.32,56.1,56.32,52600.0,41.2884,41.3913,41.2296,41.3913,52600.0
2012-09-20 10:30:00,56.32,56.62,56.23,56.61,105400.0,41.3913,41.6118,41.3251,41.6044,105400.0
2012-09-20 10:40:00,56.62,56.66,56.57,56.6,57200.0,41.6118,41.6411,41.575,41.5971,57200.0
2012-09-20 10:50:00,56.6,56.6,56.42,56.51,52200.0,41.5971,41.5971,41.4648,41.5309,52200.0
2012-09-20 11:00:00,56.54,56.64,56.46,56.56,86400.0,41.553,41.6264,41.4942,41.5677,86400.0
2012-09-20 11:10:00,56.54,56.64,56.45,56.56,204800.0,41.553,41.6264,41.4868,41.5677,204800.0
2012-09-20 11:20:00,56.58,56.68,56.52,56.63,85600.0,41.5824,41.6558,41.5383,41.6191,85600.0
2012-09-20 11:30:00,56.6,56.75,56.56,56.74,110600.0,41.5971,41.7073,41.5677,41.6999,110600.0
2012-09-20 11:40:00,56.75,56.9,56.75,56.9,58600.0,41.7073,41.8175,41.7073,41.8175,58600.0
2012-09-20 11:50:00,56.88,56.96,56.88,56.94,69000.0,41.8028,41.8616,41.8028,41.8469,69000.0
2012-09-20 12:00:00,56.96,57.03,56.92,57.03,96800.0,41.8616,41.9131,41.8322,41.9131,96800.0
2012-09-20 12:10:00,57.02,57.04,56.97,57.02,52000.0,41.9057,41.9204,41.869,41.9057,52000.0
2012-09-20 12:20:00,57.01,57.04,56.78,56.78,40800.0,41.8984,41.9204,41.7293,41.7293,40800.0
2012-09-20 12:30:00,56.79,56.8,56.67,56.67,99600.0,41.7367,41.744,41.6485,41.6485,99600.0
2012-09-20 12:40:00,56.68,56.82,56.63,56.63,34200.0,41.6558,41.7587,41.6191,41.6191,34200.0
2012-09-20 12:50:00,56.63,56.79,56.61,56.66,44200.0,41.6191,41.7367,41.6044,41.6411,44200.0
2012-09-20 13:00:00,56.63,56.73,56.58,56.67,103400.0,41.6191,41.6926,41.5824,41.6485,103400.0
2012-09-20 13:10:00,56.67,56.7,56.6,56.65,23200.0,41.6485,41.6705,41.5971,41.6338,23200.0
2012-09-20 13:20:00,56.65,56.75,56.6,56.74,31600.0,41.6338,41.7073,41.5971,41.6999,31600.0
2012-09-20 13:30:00,56.78,56.83,56.73,56.77,28000.0,41.7293,41.7661,41.6926,41.722,28000.0
2012-09-20 13:40:00,56.81,56.81,56.69,56.74,31400.0,41.7514,41.7514,41.6632,41.6999,31400.0
2012-09-20 13:50:00,56.74,56.74,56.63,56.67,37000.0,41.6999,41.6999,41.6191,41.6485,37000.0
2012-09-20 14:00:00,56.67,56.68,56.53,56.54,64800.0,41.6485,41.6558,41.5456,41.553,64800.0
2012-09-20 14:10:00,56.54,56.61,56.48,56.49,141800.0,41.553,41.6044,41.5089,41.5162,141800.0
2012-09-20 14:20:00,56.47,56.7,56.47,56.68,62600.0,41.5015,41.6705,41.5015,41.6558,62600.0
2012-09-20 14:30:00,56.65,56.76,56.62,56.67,60200.0,41.6338,41.7146,41.6118,41.6485,60200.0
2012-09-20 14:40:00,56.69,56.74,56.66,56.71,63000.0,41.6632,41.6999,41.6411,41.6779,63000.0
2012-09-20 14:50:00,56.69,56.77,56.67,56.7,54000.0,41.6632,41.722,41.6485,41.6705,54000.0
2012-09-20 15:00:00,56.7,56.82,56.68,56.8,74200.0,41.6705,41.7587,41.6558,41.744,74200.0
2012-09-20 15:10:00,56.8,56.89,56.75,56.87,76000.0,41.744,41.8102,41.7073,41.7955,76000.0
2012-09-20 15:20:00,56.87,56.99,56.87,56.92,92200.0,41.7955,41.8837,41.7955,41.8322,92200.0
2012-09-20 15:30:00,56.93,56.94,56.68,56.69,132600.0,41.8396,41.8469,41.6558,41.6632,132600.0
2012-09-20 15:40:00,56.69,56.74,56.65,56.68,144600.0,41.6632,41.6999,41.6338,41.6558,144600.0
2012-09-20 15:50:00,56.68,56.8,56.67,56.79,308800.0,41.6558,41.744,41.6485,41.7367,308800.0
2012-09-21 09:30:00,57.29,57.37,57.16,57.24,601800.0,42.1042,42.1629,42.0086,42.0674,601800.0
2012-09-21 09:40:00,57.21,57.29,57.08,57.21,43800.0,42.0454,42.1042,41.9498,42.0454,43800.0
2012-09-21 09:50:00,57.16,57.21,57.07,57.15,36800.0,42.0086,42.0454,41.9425,42.0013,36800.0
2012-09-21 10:00:00,57.15,57.17,56.76,56.91,117000.0,42.0013,42.016,41.7146,41.8249,117000.0
2012-09-21 10:10:00,56.91,57.0,56.84,56.84,59800.0,41.8249,41.891,41.7734,41.7734,59800.0
2012-09-21 10:20:00,56.86,56.93,56.81,56.88,38600.0,41.7881,41.8396,41.7514,41.8028,38600.0
2012-09-21 10:30:00,56.9,56.96,56.82,56.95,41800.0,41.8175,41.8616,41.7587,41.8543,41800.0
2012-09-21 10:40:00,56.93,56.96,56.88,56.88,34600.0,41.8396,41.8616,41.8028,41.8028,34600.0
2012-09-21 10:50:00,56.88,56.92,56.63,56.67,76000.0,41.8028,41.8322,41.6191,41.6485,76000.0
2012-09-21 11:00:00,56.66,56.74,56.63,56.63,40600.0,41.6411,41.6999,41.6191,41.6191,40600.0
2012-09-21 11:10:00,56.63,56.73,56.63,56.71,91400.0,41.6191,41.6926,41.6191,41.6779,91400.0
2012-09-21 11:20:00,56.71,56.77,56.65,56.71,39400.0,41.6779,41.722,41.6338,41.6779,39400.0
2012-09-21 11:30:00,56.74,56.8,56.7,56.77,60200.0,41.6999,41.744,41.6705,41.722,60200.0
2012-09-21 11:40:00,56.77,57.17,56.77,57.1,94800.0,41.722,42.016,41.722,41.9645,94800.0
2012-09-21 11:50:00,57.09,57.13,56.93,56.98,47800.0,41.9572,41.9866,41.8396,41.8763,47800.0
2012-09-21 12:00:00,56.97,57.1,56.97,56.99,38800.0,41.869,41.9645,41.869,41.8837,38800.0
2012-09-21 12:10:00,57.01,57.07,56.99,57.06,59400.0,41.8984,41.9425,41.8837,41.9351,59400.0
2012-09-21 12:20:00,57.05,57.06,56.88,56.94,54200.0,41.9278,41.9351,41.8028,41.8469,54200.0
2012-09-21 12:30:00,56.94,56.96,56.88,56.91,28000.0,41.8469,41.8616,41.8028,41.8249,28000.0
2012-09-21 12:40:00,56.93,57.08,56.92,56.99,42200.0,41.8396,41.9498,41.8322,41.8837,42200.0
2012-09-21 12:50:00,57.0,57.02,56.88,56.97,17800.0,41.891,41.9057,41.8028,41.869,17800.0
2012-09-21 13:00:00,56.97,57.08,56.95,56.99,24800.0,41.869,41.9498,41.8543,41.8837,24800.0
2012-09-21 13:10:00,56.99,57.09,56.98,57.06,14800.0,41.8837,41.9572,41.8763,41.9351,14800.0
2012-09-21 13:20:00,57.05,57.08,56.95,56.98,37600.0,41.9278,41.9498,41.8543,41.8763,37600.0
2012-09-21 13:30:00,56.98,57.06,56.98,57.05,13400.0,41.8763,41.9351,41.8763,41.9278,13400.0
2012-09-21 13:40:00,57.06,57.07,57.01,57.03,38800.0,41.9351,41.9425,41.8984,41.9131,38800.0
2012-09-21 13:50:00,57.03,57.09,57.02,57.08,22600.0,41.9131,41.9572,41.9057,41.9498,22600.0
2012-09-21 14:00:00,57.08,57.1,57.06,57.07,22400.0,41.9498,41.9645,41.9351,41.9425,22400.0
2012-09-21 14:10:00,57.07,57.08,56.97,56.99,50200.0,41.9425,41.9498,41.869,41.8837,50200.0
2012-09-21 14:20:00,56.99,57.0,56.9,56.95,28000.0,41.8837,41.891,41.8175,41.8543,28000.0
2012-09-21 14:30:00,56.95,57.0,56.94,56.97,26200.0,41.8543,41.891,41.8469,41.869,26200.0
2012-09-21 14:40:00,56.97,57.1,56.97,57.04,27400.0,41.869,41.9645,41.869,41.9204,27400.0
2012-09-21 14:50:00,57.05,57.05,56.93,56.96,35800.0,41.9278,41.9278,41.8396,41.8616,35800.0
2012-09-21 15:00:00,56.96,56.98,56.92,56.93,36200.0,41.8616,41.8763,41.8322,41.8396,36200.0
2012-09-21 15:10:00,56.93,57.01,56.93,56.98,63600.0,41.8396,41.8984,41.8396,41.8763,63600.0
2012-09-21 15:20:00,56.97,56.97,56.83,56.88,68800.0,41.869,41.869,41.7661,41.8028,68800.0
2012-09-21 15:30:00,56.88,56.92,56.85,56.87,59800.0,41.8028,41.8322,41.7808,41.7955,59800.0
2012-09-21 15:40:00,56.87,57.13,56.87,57.13,301800.0,41.7955,41.9866,41.7955,41.9866,301800.0
2012-09-21 15:50:00,57.13,57.16,56.94,56.98,362400.0,41.9866,42.0086,41.8469,41.8763,362400.0
2012-09-24 09:30:00,56.3,56.49,56.3,56.47,68800.0,41.3766,41.5162,41.3766,41.5015,68800.0
2012-09-24 09:40:00,56.45,56.63,56.26,56.29,54000.0,41.4868,41.6191,41.3472,41.3692,54000.0
2012-09-24 09:50:00,56.27,56.35,56.13,56.24,49000.0,41.3545,41.4133,41.2516,41.3325,49000.0
2012-09-24 10:00:00,56.23,56.52,56.22,56.43,65000.0,41.3251,41.5383,41.3178,41.4721,65000.0
2012-09-24 10:10:00,56.38,56.42,56.23,56.24,131200.0,41.4354,41.4648,41.3251,41.3325,131200.0
2012-09-24 10:20:00,56.24,56.27,56.08,56.18,106800.0,41.3325,41.3545,41.2149,41.2884,106800.0
2012-09-24 10:30:00,56.16,56.49,56.16,56.42,124200.0,41.2737,41.5162,41.2737,41.4648,124200.0
2012-09-24 10:40:00,56.43,56.51,56.38,56.43,42600.0,41.4721,41.5309,41.4354,41.4721,42600.0
2012-09-24 10:50:00,56.42,56.61,56.38,56.59,74600.0,41.4648,41.6044,41.4354,41.5897,74600.0
2012-09-24 11:00:00,56.59,56.63,56.49,56.56,45400.0,41.5897,41.6191,41.5162,41.5677,45400.0
2012-09-24 11:10:00,56.56,56.56,56.38,56.52,52600.0,41.5677,41.5677,41.4354,41.5383,52600.0
2012-09-24 11:20:00,56.54,56.64,56.52,56.54,28600.0,41.553,41.6264,41.5383,41.553,28600.0
2012-09-24 11:30:00,56.56,56.62,56.52,56.55,29600.0,41.5677,41.6118,41.5383,41.5603,29600.0
2012-09-24 11:40:00,56.52,56.55,56.43,56.47,59800.0,41.5383,41.5603,41.4721,41.5015,59800.0
2012-09-24 11:50:00,56.46,56.47,56.4,56.42,31800.0,41.4942,41.5015,41.4501,41.4648,31800.0
2012-09-24 12:00:00,56.42,56.52,56.38,56.45,123000.0,41.4648,41.5383,41.4354,41.4868,123000.0
2012-09-24 12:10:00,56.45,56.49,56.37,56.38,33600.0,41.4868,41.5162,41.428,41.4354,33600.0
2012-09-24 12:20:00,56.37,56.4,56.22,56.31,42800.0,41.428,41.4501,41.3178,41.3839,42800.0
2012-09-24 12:30:00,56.3,56.38,56.25,56.27,31800.0,41.3766,41.4354,41.3398,41.3545,31800.0
2012-09-24 12:40:00,56.3,56.47,56.27,56.44,81600.0,41.3766,41.5015,41.3545,41.4795,81600.0
2012-09-24 12:50:00,56.44,56.44,56.37,56.38,148400.0,41.4795,41.4795,41.428,41.4354,148400.0
2012-09-24 13:00:00,56.4,56.49,56.37,56.44,40800.0,41.4501,41.5162,41.428,41.4795,40800.0
2012-09-24 13:10:00,56.43,56.48,56.37,56.45,30600.0,41.4721,41.5089,41.428,41.4868,30600.0
2012-09-24 13:20:00,56.44,56.49,56.38,56.44,6000.0,41.4795,41.5162,41.4354,41.4795,6000.0
2012-09-24 13:30:00,56.41,56.41,56.31,56.35,16400.0,41.4574,41.4574,41.3839,41.4133,16400.0
2012-09-24 13:40:00,56.37,56.45,56.33,56.4,25800.0,41.428,41.4868,41.3986,41.4501,25800.0
2012-09-24 13:50:00,56.43,56.45,56.39,56.42,30000.0,41.4721,41.4868,41.4427,41.4648,30000.0
2012-09-24 14:00:00,56.42,56.45,56.37,56.38,46600.0,41.4648,41.4868,41.428,41.4354,46600.0
2012-09-24 14:10:00,56.38,56.48,56.38,56.47,28400.0,41.4354,41.5089,41.4354,41.5015,28400.0
2012-09-24 14:20:00,56.47,56.65,56.47,56.63,55800.0,41.5015,41.6338,41.5015,41.6191,55800.0
2012-09-24 14:30:00,56.63,56.75,56.61,56.72,39400.0,41.6191,41.7073,41.6044,41.6852,39400.0
2012-09-24 14:40:00,56.71,56.8,56.67,56.74,34800.0,41.6779,41.744,41.6485,41.6999,34800.0
2012-09-24 14:50:00,56.76,56.87,56.75,56.75,42000.0,41.7146,41.7955,41.7073,41.7073,42000.0
2012-09-24 15:00:00,56.75,56.77,56.65,56.7,57600.0,41.7073,41.722,41.6338,41.6705,57600.0
2012-09-24 15:10:00,56.7,56.74,56.62,56.71,39800.0,41.6705,41.6999,41.6118,41.6779,39800.0
2012-09-24 15:20:00,56.72,56.79,56.67,56.77,42400.0,41.6852,41.7367,41.6485,41.722,42400.0
2012-09-24 15:30:00,56.77,56.78,56.68,56.69,47200.0,41.722,41.7293,41.6558,41.6632,47200.0
2012-09-24 15:40:00,56.71,56.71,56.58,56.62,72000.0,41.6779,41.6779,41.5824,41.6118,72000.0
2012-09-24 15:50:00,56.62,56.66,56.55,56.6,156400.0,41.6118,41.6411,41.5603,41.5971,156400.0
2012-09-25 09:30:00,56.85,57.06,56.76,56.95,100600.0,41.7808,41.9351,41.7146,41.8543,100600.0
2012-09-25 09:40:00,56.93,56.98,56.76,56.91,69800.0,41.8396,41.8763,41.7146,41.8249,69800.0
2012-09-25 09:50:00,56.85,57.05,56.85,57.02,72000.0,41.7808,41.9278,41.7808,41.9057,72000.0
2012-09-25 10:00:00,57.04,57.21,56.94,57.09,78200.0,41.9204,42.0454,41.8469,41.9572,78200.0
2012-09-25 10:10:00,57.12,57.18,56.9,56.92,58000.0,41.9792,42.0233,41.8175,41.8322,58000.0
2012-09-25 10:20:00,56.92,56.99,56.8,56.82,100200.0,41.8322,41.8837,41.744,41.7587,100200.0
2012-09-25 10:30:00,56.83,56.84,56.67,56.68,43600.0,41.7661,41.7734,41.6485,41.6558,43600.0
2012-09-25 10:40:00,56.68,56.87,56.67,56.81,45400.0,41.6558,41.7955,41.6485,41.7514,45400.0
2012-09-25 10:50:00,56.83,56.88,56.71,56.88,42400.0,41.7661,41.8028,41.6779,41.8028,42400.0
2012-09-25 11:00:00,56.9,56.97,56.84,56.85,74600.0,41.8175,41.869,41.7734,41.7808,74600.0
2012-09-25 11:10:00,56.88,56.94,56.88,56.92,68800.0,41.8028,41.8469,41.8028,41.8322,68800.0
2012-09-25 11:20:00,56.91,56.98,56.83,56.96,59200.0,41.8249,41.8763,41.7661,41.8616,59200.0
2012-09-25 11:30:00,56.97,56.98,56.92,56.96,22000.0,41.869,41.8763,41.8322,41.8616,22000.0
2012-09-25 11:40:00,56.96,56.98,56.89,56.89,20000.0,41.8616,41.8763,41.8102,41.8102,20000.0
2012-09-25 11:50:00,56.89,56.98,56.89,56.95,35200.0,41.8102,41.8763,41.8102,41.8543,35200.0
2012-09-25 12:00:00,56.94,57.0,56.89,57.0,46600.0,41.8469,41.891,41.8102,41.891,46600.0
2012-09-25 12:10:00,56.99,57.0,56.85,56.9,56800.0,41.8837,41.891,41.7808,41.8175,56800.0
2012-09-25 12:20:00,56.92,56.95,56.86,56.94,42800.0,41.8322,41.8543,41.7881,41.8469,42800.0
2012-09-25 12:30:00,56.95,56.96,56.72,56.72,210200.0,41.8543,41.8616,41.6852,41.6852,210200.0
2012-09-25 12:40:00,56.71,56.75,56.55,56.73,77600.0,41.6779,41.7073,41.5603,41.6926,77600.0
2012-09-25 12:50:00,56.73,57.0,56.72,56.99,45200.0,41.6926,41.891,41.6852,41.8837,45200.0
2012-09-25 13:00:00,56.97,57.0,56.95,57.0,38600.0,41.869,41.891,41.8543,41.891,38600.0
2012-09-25 13:10:00,56.99,57.12,56.97,57.02,35600.0,41.8837,41.9792,41.869,41.9057,35600.0
2012-09-25 13:20:00,57.0,57.02,56.96,56.96,60200.0,41.891,41.9057,41.8616,41.8616,60200.0
2012-09-25 13:30:00,56.97,57.07,56.87,56.87,70200.0,41.869,41.9425,41.7955,41.7955,70200.0
2012-09-25 13:40:00,56.86,56.86,56.73,56.75,45400.0,41.7881,41.7881,41.6926,41.7073,45400.0
2012-09-25 13:50:00,56.73,56.77,56.66,56.69,120400.0,41.6926,41.722,41.6411,41.6632,120400.0
2012-09-25 14:00:00,56.7,56.71,56.66,56.66,53800.0,41.6705,41.6779,41.6411,41.6411,53800.0
2012-09-25 14:10:00,56.67,56.74,56.65,56.67,62800.0,41.6485,41.6999,41.6338,41.6485,62800.0
2012-09-25 14:20:00,56.67,56.69,56.57,56.65,62400.0,41.6485,41.6632,41.575,41.6338,62400.0
2012-09-25 14:30:00,56.62,56.78,56.62,56.75,24600.0,41.6118,41.7293,41.6118,41.7073,24600.0
2012-09-25 14:40:00,56.74,56.75,56.49,56.67,55400.0,41.6999,41.7073,41.5162,41.6485,55400.0
2012-09-25 14:50:00,56.67,56.69,56.44,56.44,68600.0,41.6485,41.6632,41.4795,41.4795,68600.0
2012-09-25 15:00:00,56.45,56.49,56.4,56.4,61200.0,41.4868,41.5162,41.4501,41.4501,61200.0
2012-09-25 15:10:00,56.41,56.41,56.22,56.27,110200.0,41.4574,41.4574,41.3178,41.3545,110200.0
2012-09-25 15:20:00,56.27,56.46,56.23,56.4,65600.0,41.3545,41.4942,41.3251,41.4501,65600.0
2012-09-25 15:30:00,56.4,56.54,56.32,56.34,87200.0,41.4501,41.553,41.3913,41.406,87200.0
2012-09-25 15:40:00,56.33,56.37,56.21,56.22,98400.0,41.3986,41.428,41.3104,41.3178,98400.0
2012-09-25 15:50:00,56.22,56.32,56.13,56.22,286400.0,41.3178,41.3913,41.2516,41.3178,286400.0
2012-09-26 09:30:00,55.94,55.94,55.52,55.6,89400.0,41.112,41.112,40.8033,40.8621,89400.0
2012-09-26 09:40:00,55.6,55.69,55.44,55.52,63800.0,40.8621,40.9283,40.7445,40.8033,63800.0
2012-09-26 09:50:00,55.52,55.84,55.46,55.69,68800.0,40.8033,41.0385,40.7592,40.9283,68800.0
2012-09-26 10:00:00,55.64,55.71,55.51,55.69,47600.0,40.8915,40.943,40.796,40.9283,47600.0
2012-09-26 10:10:00,55.73,55.74,55.6,55.69,68400.0,40.9577,40.965,40.8621,40.9283,68400.0
2012-09-26 10:20:00,55.67,55.69,55.48,55.49,54600.0,40.9136,40.9283,40.7739,40.7813,54600.0
2012-09-26 10:30:00,55.49,55.63,55.33,55.38,90400.0,40.7813,40.8842,40.6637,40.7004,90400.0
2012-09-26 10:40:00,55.34,55.38,55.24,55.29,48000.0,40.671,40.7004,40.5975,40.6343,48000.0
2012-09-26 10:50:00,55.29,55.35,55.25,55.26,46200.0,40.6343,40.6784,40.6049,40.6122,46200.0
2012-09-26 11:00:00,55.26,55.38,55.2,55.27,36000.0,40.6122,40.7004,40.5682,40.6196,36000.0
2012-09-26 11:10:00,55.28,55.4,55.2,55.4,61600.0,40.6269,40.7151,40.5682,40.7151,61600.0
2012-09-26 11:20:00,55.37,55.58,55.35,55.58,85200.0,40.6931,40.8474,40.6784,40.8474,85200.0
2012-09-26 11:30:00,55.59,55.59,55.29,55.32,44200.0,40.8548,40.8548,40.6343,40.6563,44200.0
2012-09-26 11:40:00,55.3,55.63,55.3,55.57,84800.0,40.6416,40.8842,40.6416,40.8401,84800.0
2012-09-26 11:50:00,55.58,55.63,55.49,55.55,29800.0,40.8474,40.8842,40.7813,40.8254,29800.0
2012-09-26 12:00:00,55.56,56.03,55.55,55.95,134600.0,40.8327,41.1781,40.8254,41.1193,134600.0
2012-09-26 12:10:00,55.95,56.04,55.89,55.9,33800.0,41.1193,41.1855,41.0753,41.0826,33800.0
2012-09-26 12:20:00,55.9,55.92,55.76,55.79,37600.0,41.0826,41.0973,40.9797,41.0018,37600.0
2012-09-26 12:30:00,55.77,55.78,55.71,55.77,34600.0,40.9871,40.9944,40.943,40.9871,34600.0
2012-09-26 12:40:00,55.74,55.74,55.62,55.63,30800.0,40.965,40.965,40.8768,40.8842,30800.0
2012-09-26 12:50:00,55.63,55.8,55.55,55.74,44400.0,40.8842,41.0091,40.8254,40.965,44400.0
2012-09-26 13:00:00,55.74,55.77,55.64,55.67,27000.0,40.965,40.9871,40.8915,40.9136,27000.0
2012-09-26 13:10:00,55.64,55.64,55.49,55.56,26800.0,40.8915,40.8915,40.7813,40.8327,26800.0
2012-09-26 13:20:00,55.52,55.71,55.49,55.68,38800.0,40.8033,40.943,40.7813,40.9209,38800.0
2012-09-26 13:30:00,55.66,55.73,55.64,55.73,62000.0,40.9062,40.9577,40.8915,40.9577,62000.0
2012-09-26 13:40:00,55.73,55.82,55.63,55.69,84000.0,40.9577,41.0238,40.8842,40.9283,84000.0
2012-09-26 13:50:00,55.69,55.75,55.5,55.5,82800.0,40.9283,40.9724,40.7886,40.7886,82800.0
2012-09-26 14:00:00,55.5,55.67,55.5,55.55,60600.0,40.7886,40.9136,40.7886,40.8254,60600.0
2012-09-26 14:10:00,55.53,55.54,55.44,55.47,40800.0,40.8107,40.818,40.7445,40.7666,40800.0
2012-09-26 14:20:00,55.46,55.52,55.38,55.44,56600.0,40.7592,40.8033,40.7004,40.7445,56600.0
2012-09-26 14:30:00,55.45,55.51,55.33,55.44,48400.0,40.7519,40.796,40.6637,40.7445,48400.0
2012-09-26 14:40:00,55.43,55.43,55.35,55.4,34600.0,40.7372,40.7372,40.6784,40.7151,34600.0
2012-09-26 14:50:00,55.38,55.38,55.25,55.32,58800.0,40.7004,40.7004,40.6049,40.6563,58800.0
2012-09-26 15:00:00,55.33,55.33,55.2,55.24,74400.0,40.6637,40.6637,40.5682,40.5975,74400.0
2012-09-26 15:10:00,55.24,55.44,55.21,55.38,73200.0,40.5975,40.7445,40.5755,40.7004,73200.0
2012-09-26 15:20:00,55.35,55.49,55.31,55.33,79600.0,40.6784,40.7813,40.649,40.6637,79600.0
2012-09-26 15:30:00,55.32,55.38,55.27,55.35,86600.0,40.6563,40.7004,40.6196,40.6784,86600.0
2012-09-26 15:40:00,55.35,55.37,55.27,55.28,103400.0,40.6784,40.6931,40.6196,40.6269,103400.0
2012-09-26 15:50:00,55.29,55.4,55.27,55.3,167200.0,40.6343,40.7151,40.6196,40.6416,167200.0
2012-09-27 09:30:00,55.88,56.48,55.75,56.38,155000.0,41.0679,41.5089,40.9724,41.4354,155000.0
2012-09-27 09:40:00,56.43,56.43,56.15,56.27,84200.0,41.4721,41.4721,41.2663,41.3545,84200.0
2012-09-27 09:50:00,56.27,56.38,56.19,56.32,80800.0,41.3545,41.4354,41.2957,41.3913,80800.0
2012-09-27 10:00:00,56.3,56.37,56.06,56.08,45000.0,41.3766,41.428,41.2002,41.2149,45000.0
2012-09-27 10:10:00,56.07,56.24,55.95,56.2,36800.0,41.2075,41.3325,41.1193,41.3031,36800.0
2012-09-27 10:20:00,56.19,56.26,56.12,56.16,33400.0,41.2957,41.3472,41.2443,41.2737,33400.0
2012-09-27 10:30:00,56.14,56.2,56.07,56.09,30000.0,41.259,41.3031,41.2075,41.2222,30000.0
2012-09-27 10:40:00,56.13,56.29,56.07,56.29,24800.0,41.2516,41.3692,41.2075,41.3692,24800.0
2012-09-27 10:50:00,56.29,56.4,56.24,56.37,46600.0,41.3692,41.4501,41.3325,41.428,46600.0
2012-09-27 11:00:00,56.35,56.4,56.27,56.3,22600.0,41.4133,41.4501,41.3545,41.3766,22600.0
2012-09-27 11:10:00,56.29,56.33,56.26,56.31,18400.0,41.3692,41.3986,41.3472,41.3839,18400.0
2012-09-27 11:20:00,56.33,56.42,56.2,56.27,49000.0,41.3986,41.4648,41.3031,41.3545,49000.0
2012-09-27 11:30:00,56.29,56.3,56.19,56.26,12000.0,41.3692,41.3766,41.2957,41.3472,12000.0
2012-09-27 11:40:00,56.28,56.42,56.28,56.39,23000.0,41.3619,41.4648,41.3619,41.4427,23000.0
2012-09-27 11:50:00,56.39,56.68,56.37,56.63,95000.0,41.4427,41.6558,41.428,41.6191,95000.0
2012-09-27 12:00:00,56.65,56.71,56.57,56.66,32200.0,41.6338,41.6779,41.575,41.6411,32200.0
2012-09-27 12:10:00,56.66,56.73,56.64,56.72,33000.0,41.6411,41.6926,41.6264,41.6852,33000.0
2012-09-27 12:20:00,56.71,56.88,56.62,56.85,39000.0,41.6779,41.8028,41.6118,41.7808,39000.0
2012-09-27 12:30:00,56.84,56.88,56.72,56.76,41000.0,41.7734,41.8028,41.6852,41.7146,41000.0
2012-09-27 12:40:00,56.75,56.78,56.68,56.73,21400.0,41.7073,41.7293,41.6558,41.6926,21400.0
2012-09-27 12:50:00,56.74,56.74,56.66,56.69,20200.0,41.6999,41.6999,41.6411,41.6632,20200.0
2012-09-27 13:00:00,56.65,56.7,56.63,56.66,12800.0,41.6338,41.6705,41.6191,41.6411,12800.0
2012-09-27 13:10:00,56.65,56.75,56.61,56.69,30200.0,41.6338,41.7073,41.6044,41.6632,30200.0
2012-09-27 13:20:00,56.72,56.76,56.7,56.71,19400.0,41.6852,41.7146,41.6705,41.6779,19400.0
2012-09-27 13:30:00,56.69,56.75,56.66,56.7,58600.0,41.6632,41.7073,41.6411,41.6705,58600.0
2012-09-27 13:40:00,56.71,56.81,56.67,56.68,34000.0,41.6779,41.7514,41.6485,41.6558,34000.0
2012-09-27 13:50:00,56.67,56.71,56.59,56.63,17600.0,41.6485,41.6779,41.5897,41.6191,17600.0
2012-09-27 14:00:00,56.66,56.71,56.64,56.65,24000.0,41.6411,41.6779,41.6264,41.6338,24000.0
2012-09-27 14:10:00,56.63,56.79,56.61,56.75,38200.0,41.6191,41.7367,41.6044,41.7073,38200.0
2012-09-27 14:20:00,56.75,56.77,56.66,56.74,28800.0,41.7073,41.722,41.6411,41.6999,28800.0
2012-09-27 14:30:00,56.76,56.78,56.67,56.72,48400.0,41.7146,41.7293,41.6485,41.6852,48400.0
2012-09-27 14:40:00,56.72,56.74,56.64,56.71,22600.0,41.6852,41.6999,41.6264,41.6779,22600.0
2012-09-27 14:50:00,56.74,56.77,56.68,56.68,23600.0,41.6999,41.722,41.6558,41.6558,23600.0
2012-09-27 15:00:00,56.68,56.76,56.65,56.74,40000.0,41.6558,41.7146,41.6338,41.6999,40000.0
2012-09-27 15:10:00,56.71,56.72,56.63,56.65,34600.0,41.6779,41.6852,41.6191,41.6338,34600.0
2012-09-27 15:20:00,56.65,56.68,56.58,56.58,50400.0,41.6338,41.6558,41.5824,41.5824,50400.0
2012-09-27 15:30:00,56.58,56.74,56.53,56.68,104400.0,41.5824,41.6999,41.5456,41.6558,104400.0
2012-09-27 15:40:00,56.66,56.67,56.51,56.62,91200.0,41.6411,41.6485,41.5309,41.6118,91200.0
2012-09-27 15:50:00,56.61,56.63,56.53,56.6,138200.0,41.6044,41.6191,41.5456,41.5971,138200.0
2012-09-28 09:30:00,56.3,56.49,55.93,56.49,90000.0,41.3766,41.5162,41.1046,41.5162,90000.0
2012-09-28 09:40:00,56.45,56.5,55.88,55.97,105800.0,41.4868,41.5236,41.0679,41.134,105800.0
2012-09-28 09:50:00,55.96,55.96,55.81,55.9,78200.0,41.1267,41.1267,41.0165,41.0826,78200.0
2012-09-28 10:00:00,55.88,55.96,55.79,55.88,74800.0,41.0679,41.1267,41.0018,41.0679,74800.0
2012-09-28 10:10:00,55.88,55.97,55.85,55.88,80600.0,41.0679,41.134,41.0459,41.0679,80600.0
2012-09-28 10:20:00,55.84,55.91,55.69,55.84,36000.0,41.0385,41.09,40.9283,41.0385,36000.0
2012-09-28 10:30:00,55.81,55.83,55.61,55.65,98600.0,41.0165,41.0312,40.8695,40.8989,98600.0
2012-09-28 10:40:00,55.66,55.8,55.6,55.76,61200.0,40.9062,41.0091,40.8621,40.9797,61200.0
2012-09-28 10:50:00,55.75,55.79,55.63,55.78,73800.0,40.9724,41.0018,40.8842,40.9944,73800.0
2012-09-28 11:00:00,55.76,55.92,55.73,55.92,47600.0,40.9797,41.0973,40.9577,41.0973,47600.0
2012-09-28 11:10:00,55.91,55.91,55.72,55.74,26800.0,41.09,41.09,40.9503,40.965,26800.0
2012-09-28 11:20:00,55.73,55.76,55.6,55.6,27800.0,40.9577,40.9797,40.8621,40.8621,27800.0
2012-09-28 11:30:00,55.59,55.68,55.57,55.65,28600.0,40.8548,40.9209,40.8401,40.8989,28600.0
2012-09-28 11:40:00,55.66,55.85,55.63,55.83,19600.0,40.9062,41.0459,40.8842,41.0312,19600.0
2012-09-28 11:50:00,55.83,55.88,55.76,55.79,29800.0,41.0312,41.0679,40.9797,41.0018,29800.0
2012-09-28 12:00:00,55.77,55.98,55.73,55.94,42200.0,40.9871,41.1414,40.9577,41.112,42200.0
2012-09-28 12:10:00,55.94,56.11,55.94,56.09,43400.0,41.112,41.2369,41.112,41.2222,43400.0
2012-09-28 12:20:00,56.06,56.06,55.87,55.9,28200.0,41.2002,41.2002,41.0606,41.0826,28200.0
2012-09-28 12:30:00,55.92,55.96,55.85,55.88,15200.0,41.0973,41.1267,41.0459,41.0679,15200.0
2012-09-28 12:40:00,55.85,55.88,55.82,55.85,11800.0,41.0459,41.0679,41.0238,41.0459,11800.0
2012-09-28 12:50:00,55.83,55.9,55.81,55.89,18200.0,41.0312,41.0826,41.0165,41.0753,18200.0
2012-09-28 13:00:00,55.91,55.93,55.84,55.84,10600.0,41.09,41.1046,41.0385,41.0385,10600.0
2012-09-28 13:10:00,55.84,55.9,55.74,55.88,26200.0,41.0385,41.0826,40.965,41.0679,26200.0
2012-09-28 13:20:00,55.88,56.04,55.88,56.01,14400.0,41.0679,41.1855,41.0679,41.1634,14400.0
2012-09-28 13:30:00,56.03,56.23,56.03,56.23,23200.0,41.1781,41.3251,41.1781,41.3251,23200.0
2012-09-28 13:40:00,56.24,56.26,56.11,56.13,30400.0,41.3325,41.3472,41.2369,41.2516,30400.0
2012-09-28 13:50:00,56.14,56.21,56.1,56.19,17600.0,41.259,41.3104,41.2296,41.2957,17600.0
2012-09-28 14:00:00,56.18,56.24,56.13,56.15,30600.0,41.2884,41.3325,41.2516,41.2663,30600.0
2012-09-28 14:10:00,56.13,56.27,56.13,56.18,27200.0,41.2516,41.3545,41.2516,41.2884,27200.0
2012-09-28 14:20:00,56.17,56.22,56.13,56.15,18800.0,41.281,41.3178,41.2516,41.2663,18800.0
2012-09-28 14:30:00,56.14,56.16,56.03,56.13,31000.0,41.259,41.2737,41.1781,41.2516,31000.0
2012-09-28 14:40:00,56.15,56.18,56.13,56.16,19600.0,41.2663,41.2884,41.2516,41.2737,19600.0
2012-09-28 14:50:00,56.17,56.17,56.06,56.06,31600.0,41.281,41.281,41.2002,41.2002,31600.0
2012-09-28 15:00:00,56.07,56.13,56.01,56.05,29400.0,41.2075,41.2516,41.1634,41.1928,29400.0
2012-09-28 15:10:00,56.04,56.12,55.95,55.97,32800.0,41.1855,41.2443,41.1193,41.134,32800.0
2012-09-28 15:20:00,55.96,56.02,55.89,55.93,31800.0,41.1267,41.1708,41.0753,41.1046,31800.0
2012-09-28 15:30:00,55.92,55.99,55.85,55.92,60600.0,41.0973,41.1487,41.0459,41.0973,60600.0
2012-09-28 15:40:00,55.9,56.27,55.9,56.16,136800.0,41.0826,41.3545,41.0826,41.2737,136800.0
2012-09-28 15:50:00,56.16,56.21,56.01,56.03,129200.0,41.2737,41.3104,41.1634,41.1781,129200.0
2012-10-01 09:30:00,56.49,56.93,56.49,56.9,88000.0,41.5162,41.8396,41.5162,41.8175,88000.0
2012-10-01 09:40:00,56.84,56.89,56.46,56.79,37400.0,41.7734,41.8102,41.4942,41.7367,37400.0
2012-10-01 09:50:00,56.73,56.79,56.63,56.78,53800.0,41.6926,41.7367,41.6191,41.7293,53800.0
2012-10-01 10:00:00,56.79,57.34,56.79,57.3,132400.0,41.7367,42.1409,41.7367,42.1115,132400.0
2012-10-01 10:10:00,57.3,57.34,57.09,57.09,35200.0,42.1115,42.1409,41.9572,41.9572,35200.0
2012-10-01 10:20:00,57.09,57.13,56.95,57.05,69600.0,41.9572,41.9866,41.8543,41.9278,69600.0
2012-10-01 10:30:00,57.05,57.08,56.89,57.07,51400.0,41.9278,41.9498,41.8102,41.9425,51400.0
2012-10-01 10:40:00,57.04,57.09,56.84,57.05,61200.0,41.9204,41.9572,41.7734,41.9278,61200.0
2012-10-01 10:50:00,57.06,57.26,57.04,57.19,59000.0,41.9351,42.0821,41.9204,42.0307,59000.0
2012-10-01 11:00:00,57.21,57.3,57.2,57.27,36000.0,42.0454,42.1115,42.038,42.0895,36000.0
2012-10-01 11:10:00,57.26,57.34,57.23,57.24,37600.0,42.0821,42.1409,42.0601,42.0674,37600.0
2012-10-01 11:20:00,57.26,57.35,57.18,57.27,47000.0,42.0821,42.1483,42.0233,42.0895,47000.0
2012-10-01 11:30:00,57.24,57.24,57.06,57.06,34000.0,42.0674,42.0674,41.9351,41.9351,34000.0
2012-10-01 11:40:00,57.08,57.13,57.06,57.09,30000.0,41.9498,41.9866,41.9351,41.9572,30000.0
2012-10-01 11:50:00,57.1,57.1,56.97,57.0,28600.0,41.9645,41.9645,41.869,41.891,28600.0
2012-10-01 12:00:00,57.02,57.06,56.91,56.92,58400.0,41.9057,41.9351,41.8249,41.8322,58400.0
2012-10-01 12:10:00,56.92,56.98,56.89,56.98,68000.0,41.8322,41.8763,41.8102,41.8763,68000.0
2012-10-01 12:20:00,56.97,57.12,56.95,57.12,35600.0,41.869,41.9792,41.8543,41.9792,35600.0
2012-10-01 12:30:00,57.13,57.15,57.01,57.06,27200.0,41.9866,42.0013,41.8984,41.9351,27200.0
2012-10-01 12:40:00,57.08,57.08,56.94,56.96,53800.0,41.9498,41.9498,41.8469,41.8616,53800.0
2012-10-01 12:50:00,56.95,56.97,56.88,56.96,58600.0,41.8543,41.869,41.8028,41.8616,58600.0
2012-10-01 13:00:00,56.95,56.99,56.87,56.92,47000.0,41.8543,41.8837,41.7955,41.8322,47000.0
2012-10-01 13:10:00,56.91,56.91,56.79,56.85,163400.0,41.8249,41.8249,41.7367,41.7808,163400.0
2012-10-01 13:20:00,56.85,56.88,56.73,56.88,73600.0,41.7808,41.8028,41.6926,41.8028,73600.0
2012-10-01 13:30:00,56.87,56.9,56.77,56.8,39200.0,41.7955,41.8175,41.722,41.744,39200.0
2012-10-01 13:40:00,56.74,56.97,56.74,56.97,35400.0,41.6999,41.869,41.6999,41.869,35400.0
2012-10-01 13:50:00,56.96,57.09,56.94,57.07,53400.0,41.8616,41.9572,41.8469,41.9425,53400.0
2012-10-01 14:00:00,57.07,57.1,57.0,57.07,35400.0,41.9425,41.9645,41.891,41.9425,35400.0
2012-10-01 14:10:00,57.08,57.08,56.97,57.05,52600.0,41.9498,41.9498,41.869,41.9278,52600.0
2012-10-01 14:20:00,57.05,57.1,56.96,57.07,56200.0,41.9278,41.9645,41.8616,41.9425,56200.0
2012-10-01 14:30:00,57.08,57.15,57.02,57.08,36600.0,41.9498,42.0013,41.9057,41.9498,36600.0
2012-10-01 14:40:00,57.07,57.17,57.05,57.06,44600.0,41.9425,42.016,41.9278,41.9351,44600.0
2012-10-01 14:50:00,57.06,57.17,57.05,57.13,39800.0,41.9351,42.016,41.9278,41.9866,39800.0
2012-10-01 15:00:00,57.14,57.16,56.94,57.02,72200.0,41.9939,42.0086,41.8469,41.9057,72200.0
2012-10-01 15:10:00,57.01,57.02,56.85,56.91,144000.0,41.8984,41.9057,41.7808,41.8249,144000.0
2012-10-01 15:20:00,56.9,56.9,56.7,56.83,132600.0,41.8175,41.8175,41.6705,41.7661,132600.0
2012-10-01 15:30:00,56.81,56.91,56.8,56.88,165200.0,41.7514,41.8249,41.744,41.8028,165200.0
2012-10-01 15:40:00,56.88,57.03,56.88,56.97,241600.0,41.8028,41.9131,41.8028,41.869,241600.0
2012-10-01 15:50:00,56.99,57.1,56.89,57.08,524600.0,41.8837,41.9645,41.8102,41.9498,524600.0
2012-10-02 09:30:00,57.4,57.49,57.1,57.13,79200.0,42.185,42.2511,41.9645,41.9866,79200.0
2012-10-02 09:40:00,57.14,57.34,57.02,57.2,92200.0,41.9939,42.1409,41.9057,42.038,92200.0
2012-10-02 09:50:00,57.19,57.28,57.1,57.13,80200.0,42.0307,42.0968,41.9645,41.9866,80200.0
2012-10-02 10:00:00,57.12,57.12,56.94,57.1,75600.0,41.9792,41.9792,41.8469,41.9645,75600.0
2012-10-02 10:10:00,57.1,57.22,57.06,57.19,67200.0,41.9645,42.0527,41.9351,42.0307,67200.0
2012-10-02 10:20:00,57.18,57.41,57.15,57.36,57000.0,42.0233,42.1923,42.0013,42.1556,57000.0
2012-10-02 10:30:00,57.37,57.5,57.35,57.41,48400.0,42.1629,42.2585,42.1483,42.1923,48400.0
2012-10-02 10:40:00,57.42,57.43,57.34,57.34,54000.0,42.1997,42.207,42.1409,42.1409,54000.0
2012-10-02 10:50:00,57.34,57.38,57.17,57.24,141400.0,42.1409,42.1703,42.016,42.0674,141400.0
2012-10-02 11:00:00,57.22,57.37,57.19,57.27,86000.0,42.0527,42.1629,42.0307,42.0895,86000.0
2012-10-02 11:10:00,57.28,57.5,57.27,57.46,69200.0,42.0968,42.2585,42.0895,42.2291,69200.0
2012-10-02 11:20:00,57.44,57.52,57.4,57.47,68400.0,42.2144,42.2732,42.185,42.2364,68400.0
2012-10-02 11:30:00,57.47,57.64,57.32,57.35,124400.0,42.2364,42.3614,42.1262,42.1483,124400.0
2012-10-02 11:40:00,57.33,57.43,57.26,57.29,128400.0,42.1336,42.207,42.0821,42.1042,128400.0
2012-10-02 11:50:00,57.27,57.42,57.27,57.38,99800.0,42.0895,42.1997,42.0895,42.1703,99800.0
2012-10-02 12:00:00,57.35,57.38,57.31,57.33,83000.0,42.1483,42.1703,42.1189,42.1336,83000.0
2012-10-02 12:10:00,57.33,57.41,57.3,57.3,132400.0,42.1336,42.1923,42.1115,42.1115,132400.0
2012-10-02 12:20:00,57.3,57.35,57.21,57.23,33200.0,42.1115,42.1483,42.0454,42.0601,33200.0
2012-10-02 12:30:00,57.23,57.3,57.22,57.26,62200.0,42.0601,42.1115,42.0527,42.0821,62200.0
2012-10-02 12:40:00,57.25,57.31,57.22,57.31,62400.0,42.0748,42.1189,42.0527,42.1189,62400.0
2012-10-02 12:50:00,57.31,57.41,57.27,57.31,41800.0,42.1189,42.1923,42.0895,42.1189,41800.0
2012-10-02 13:00:00,57.31,57.36,57.29,57.31,36200.0,42.1189,42.1556,42.1042,42.1189,36200.0
2012-10-02 13:10:00,57.31,57.31,57.27,57.3,22400.0,42.1189,42.1189,42.0895,42.1115,22400.0
2012-10-02 13:20:00,57.29,57.29,57.21,57.28,48800.0,42.1042,42.1042,42.0454,42.0968,48800.0
2012-10-02 13:30:00,57.27,57.38,57.24,57.38,45600.0,42.0895,42.1703,42.0674,42.1703,45600.0
2012-10-02 13:40:00,57.38,57.41,57.29,57.3,41200.0,42.1703,42.1923,42.1042,42.1115,41200.0
2012-10-02 13:50:00,57.32,57.4,57.28,57.37,85600.0,42.1262,42.185,42.0968,42.1629,85600.0
2012-10-02 14:00:00,57.35,57.38,57.3,57.34,47400.0,42.1483,42.1703,42.1115,42.1409,47400.0
2012-10-02 14:10:00,57.33,57.42,57.27,57.38,58200.0,42.1336,42.1997,42.0895,42.1703,58200.0
2012-10-02 14:20:00,57.38,57.45,57.33,57.38,89200.0,42.1703,42.2217,42.1336,42.1703,89200.0
2012-10-02 14:30:00,57.37,57.38,57.33,57.35,86000.0,42.1629,42.1703,42.1336,42.1483,86000.0
2012-10-02 14:40:00,57.34,57.38,57.32,57.33,109600.0,42.1409,42.1703,42.1262,42.1336,109600.0
2012-10-02 14:50:00,57.33,57.36,57.27,57.28,70800.0,42.1336,42.1556,42.0895,42.0968,70800.0
2012-10-02 15:00:00,57.28,57.31,57.24,57.3,65400.0,42.0968,42.1189,42.0674,42.1115,65400.0
2012-10-02 15:10:00,57.3,57.34,57.24,57.27,94200.0,42.1115,42.1409,42.0674,42.0895,94200.0
2012-10-02 15:20:00,57.26,57.35,57.24,57.35,74600.0,42.0821,42.1483,42.0674,42.1483,74600.0
2012-10-02 15:30:00,57.35,57.45,57.34,57.41,89400.0,42.1483,42.2217,42.1409,42.1923,89400.0
2012-10-02 15:40:00,57.41,57.45,57.31,57.43,164800.0,42.1923,42.2217,42.1189,42.207,164800.0
2012-10-02 15:50:00,57.44,57.59,57.42,57.52,279600.0,42.2144,42.3246,42.1997,42.2732,279600.0
2012-10-03 09:30:00,57.42,57.5,56.84,56.84,108800.0,42.1997,42.2585,41.7734,41.7734,108800.0
2012-10-03 09:40:00,56.91,56.91,56.34,56.48,187600.0,41.8249,41.8249,41.406,41.5089,187600.0
2012-10-03 09:50:00,56.5,56.63,56.35,56.38,72000.0,41.5236,41.6191,41.4133,41.4354,72000.0
2012-10-03 10:00:00,56.41,56.56,56.18,56.25,140600.0,41.4574,41.5677,41.2884,41.3398,140600.0
2012-10-03 10:10:00,56.23,56.4,56.15,56.38,113000.0,41.3251,41.4501,41.2663,41.4354,113000.0
2012-10-03 10:20:00,56.39,56.41,56.17,56.23,59400.0,41.4427,41.4574,41.281,41.3251,59400.0
2012-10-03 10:30:00,56.24,56.31,56.15,56.21,69600.0,41.3325,41.3839,41.2663,41.3104,69600.0
2012-10-03 10:40:00,56.21,56.21,56.07,56.13,89600.0,41.3104,41.3104,41.2075,41.2516,89600.0
2012-10-03 10:50:00,56.13,56.22,56.11,56.2,80400.0,41.2516,41.3178,41.2369,41.3031,80400.0
2012-10-03 11:00:00,56.2,56.29,56.17,56.29,55800.0,41.3031,41.3692,41.281,41.3692,55800.0
2012-10-03 11:10:00,56.31,56.56,56.31,56.46,56200.0,41.3839,41.5677,41.3839,41.4942,56200.0
2012-10-03 11:20:00,56.48,56.51,56.37,56.37,53400.0,41.5089,41.5309,41.428,41.428,53400.0
2012-10-03 11:30:00,56.37,56.4,56.27,56.27,33000.0,41.428,41.4501,41.3545,41.3545,33000.0
2012-10-03 11:40:00,56.27,56.4,56.24,56.32,57000.0,41.3545,41.4501,41.3325,41.3913,57000.0
2012-10-03 11:50:00,56.32,56.35,56.23,56.32,57800.0,41.3913,41.4133,41.3251,41.3913,57800.0
2012-10-03 12:00:00,56.33,56.33,56.19,56.2,48400.0,41.3986,41.3986,41.2957,41.3031,48400.0
2012-10-03 12:10:00,56.22,56.24,56.17,56.18,20200.0,41.3178,41.3325,41.281,41.2884,20200.0
2012-10-03 12:20:00,56.17,56.18,56.13,56.16,37800.0,41.281,41.2884,41.2516,41.2737,37800.0
2012-10-03 12:30:00,56.17,56.2,56.13,56.15,56000.0,41.281,41.3031,41.2516,41.2663,56000.0
2012-10-03 12:40:00,56.13,56.2,56.13,56.16,38600.0,41.2516,41.3031,41.2516,41.2737,38600.0
2012-10-03 12:50:00,56.15,56.18,56.08,56.1,65400.0,41.2663,41.2884,41.2149,41.2296,65400.0
2012-10-03 13:00:00,56.09,56.1,56.05,56.05,95200.0,41.2222,41.2296,41.1928,41.1928,95200.0
2012-10-03 13:10:00,56.05,56.07,56.04,56.05,73200.0,41.1928,41.2075,41.1855,41.1928,73200.0
2012-10-03 13:20:00,56.05,56.09,56.04,56.04,160000.0,41.1928,41.2222,41.1855,41.1855,160000.0
2012-10-03 13:30:00,56.05,56.05,55.8,55.85,82600.0,41.1928,41.1928,41.0091,41.0459,82600.0
2012-10-03 13:40:00,55.85,55.9,55.75,55.82,98400.0,41.0459,41.0826,40.9724,41.0238,98400.0
2012-10-03 13:50:00,55.81,55.85,55.76,55.78,40800.0,41.0165,41.0459,40.9797,40.9944,40800.0
2012-10-03 14:00:00,55.78,55.88,55.74,55.76,98400.0,40.9944,41.0679,40.965,40.9797,98400.0
2012-10-03 14:10:00,55.76,55.77,55.51,55.55,144000.0,40.9797,40.9871,40.796,40.8254,144000.0
2012-10-03 14:20:00,55.56,55.63,55.49,55.61,215200.0,40.8327,40.8842,40.7813,40.8695,215200.0
2012-10-03 14:30:00,55.61,55.76,55.6,55.68,65800.0,40.8695,40.9797,40.8621,40.9209,65800.0
2012-10-03 14:40:00,55.67,55.67,55.55,55.56,156400.0,40.9136,40.9136,40.8254,40.8327,156400.0
2012-10-03 14:50:00,55.56,55.59,55.51,55.51,82800.0,40.8327,40.8548,40.796,40.796,82800.0
2012-10-03 15:00:00,55.52,55.53,55.41,55.42,116600.0,40.8033,40.8107,40.7225,40.7298,116600.0
2012-10-03 15:10:00,55.43,55.55,55.4,55.46,82400.0,40.7372,40.8254,40.7151,40.7592,82400.0
2012-10-03 15:20:00,55.46,55.71,55.43,55.69,161000.0,40.7592,40.943,40.7372,40.9283,161000.0
2012-10-03 15:30:00,55.7,55.72,55.44,55.49,199200.0,40.9356,40.9503,40.7445,40.7813,199200.0
2012-10-03 15:40:00,55.5,55.57,55.43,55.44,220400.0,40.7886,40.8401,40.7372,40.7445,220400.0
2012-10-03 15:50:00,55.45,55.56,55.44,55.54,320400.0,40.7519,40.8327,40.7445,40.818,320400.0
2012-10-04 09:30:00,55.97,56.1,55.6,55.66,111400.0,41.134,41.2296,40.8621,40.9062,111400.0
2012-10-04 09:40:00,55.68,55.8,55.45,55.76,126400.0,40.9209,41.0091,40.7519,40.9797,126400.0
2012-10-04 09:50:00,55.77,55.88,55.6,55.77,192800.0,40.9871,41.0679,40.8621,40.9871,192800.0
2012-10-04 10:00:00,55.85,56.09,55.66,55.99,95800.0,41.0459,41.2222,40.9062,41.1487,95800.0
2012-10-04 10:10:00,56.02,56.13,55.83,55.9,150800.0,41.1708,41.2516,41.0312,41.0826,150800.0
2012-10-04 10:20:00,55.9,56.02,55.9,55.91,94800.0,41.0826,41.1708,41.0826,41.09,94800.0
2012-10-04 10:30:00,55.9,56.05,55.84,56.02,132000.0,41.0826,41.1928,41.0385,41.1708,132000.0
2012-10-04 10:40:00,56.02,56.1,55.96,56.01,132200.0,41.1708,41.2296,41.1267,41.1634,132200.0
2012-10-04 10:50:00,56.01,56.02,55.88,55.99,61600.0,41.1634,41.1708,41.0679,41.1487,61600.0
2012-10-04 11:00:00,56.0,56.02,55.84,55.9,70200.0,41.1561,41.1708,41.0385,41.0826,70200.0
2012-10-04 11:10:00,55.9,55.93,55.82,55.85,61600.0,41.0826,41.1046,41.0238,41.0459,61600.0
2012-10-04 11:20:00,55.85,55.85,55.52,55.56,68600.0,41.0459,41.0459,40.8033,40.8327,68600.0
2012-10-04 11:30:00,55.58,55.6,55.44,55.57,64400.0,40.8474,40.8621,40.7445,40.8401,64400.0
2012-10-04 11:40:00,55.58,55.84,55.58,55.76,91600.0,40.8474,41.0385,40.8474,40.9797,91600.0
2012-10-04 11:50:00,55.78,55.78,55.65,55.65,76200.0,40.9944,40.9944,40.8989,40.8989,76200.0
2012-10-04 12:00:00,55.65,55.84,55.6,55.8,76800.0,40.8989,41.0385,40.8621,41.0091,76800.0
2012-10-04 12:10:00,55.83,55.97,55.67,55.67,117400.0,41.0312,41.134,40.9136,40.9136,117400.0
2012-10-04 12:20:00,55.67,55.77,55.65,55.67,59600.0,40.9136,40.9871,40.8989,40.9136,59600.0
2012-10-04 12:30:00,55.69,55.79,55.47,55.49,109600.0,40.9283,41.0018,40.7666,40.7813,109600.0
2012-10-04 12:40:00,55.49,55.5,55.41,55.41,62600.0,40.7813,40.7886,40.7225,40.7225,62600.0
2012-10-04 12:50:00,55.42,55.43,55.33,55.35,78400.0,40.7298,40.7372,40.6637,40.6784,78400.0
2012-10-04 13:00:00,55.35,55.52,55.34,55.51,51800.0,40.6784,40.8033,40.671,40.796,51800.0
2012-10-04 13:10:00,55.51,55.63,55.48,55.52,66600.0,40.796,40.8842,40.7739,40.8033,66600.0
2012-10-04 13:20:00,55.52,55.65,55.5,55.55,146600.0,40.8033,40.8989,40.7886,40.8254,146600.0
2012-10-04 13:30:00,55.56,55.74,55.55,55.72,75200.0,40.8327,40.965,40.8254,40.9503,75200.0
2012-10-04 13:40:00,55.72,55.73,55.47,55.49,89000.0,40.9503,40.9577,40.7666,40.7813,89000.0
2012-10-04 13:50:00,55.47,55.7,55.47,55.68,36400.0,40.7666,40.9356,40.7666,40.9209,36400.0
2012-10-04 14:00:00,55.68,55.7,55.58,55.67,115800.0,40.9209,40.9356,40.8474,40.9136,115800.0
2012-10-04 14:10:00,55.67,55.73,55.6,55.71,106800.0,40.9136,40.9577,40.8621,40.943,106800.0
2012-10-04 14:20:00,55.71,55.77,55.67,55.67,70400.0,40.943,40.9871,40.9136,40.9136,70400.0
2012-10-04 14:30:00,55.67,55.79,55.67,55.79,43600.0,40.9136,41.0018,40.9136,41.0018,43600.0
2012-10-04 14:40:00,55.78,55.9,55.77,55.82,95400.0,40.9944,41.0826,40.9871,41.0238,95400.0
2012-10-04 14:50:00,55.83,55.94,55.77,55.91,65800.0,41.0312,41.112,40.9871,41.09,65800.0
2012-10-04 15:00:00,55.92,56.01,55.92,55.95,77400.0,41.0973,41.1634,41.0973,41.1193,77400.0
2012-10-04 15:10:00,55.95,55.97,55.73,55.77,132200.0,41.1193,41.134,40.9577,40.9871,132200.0
2012-10-04 15:20:00,55.77,55.77,55.62,55.66,87200.0,40.9871,40.9871,40.8768,40.9062,87200.0
2012-10-04 15:30:00,55.66,55.73,55.66,55.7,87400.0,40.9062,40.9577,40.9062,40.9356,87400.0
2012-10-04 15:40:00,55.7,55.72,55.57,55.63,152200.0,40.9356,40.9503,40.8401,40.8842,152200.0
2012-10-04 15:50:00,55.63,55.71,55.55,55.71,264800.0,40.8842,40.943,40.8254,40.943,264800.0
2012-10-05 09:30:00,55.76,56.2,55.68,55.93,101800.0,40.9797,41.3031,40.9209,41.1046,101800.0
2012-10-05 09:40:00,55.93,55.96,55.54,55.81,96600.0,41.1046,41.1267,40.818,41.0165,96600.0
2012-10-05 09:50:00,55.78,55.96,55.73,55.73,67800.0,40.9944,41.1267,40.9577,40.9577,67800.0
2012-10-05 10:00:00,55.73,55.77,55.57,55.59,73600.0,40.9577,40.9871,40.8401,40.8548,73600.0
2012-10-05 10:10:00,55.59,55.8,55.59,55.75,78000.0,40.8548,41.0091,40.8548,40.9724,78000.0
2012-10-05 10:20:00,55.75,55.88,55.73,55.75,79000.0,40.9724,41.0679,40.9577,40.9724,79000.0
2012-10-05 10:30:00,55.75,55.85,55.74,55.75,59400.0,40.9724,41.0459,40.965,40.9724,59400.0
2012-10-05 10:40:00,55.74,55.76,55.63,55.67,55600.0,40.965,40.9797,40.8842,40.9136,55600.0
2012-10-05 10:50:00,55.67,55.71,55.63,55.66,46800.0,40.9136,40.943,40.8842,40.9062,46800.0
2012-10-05 11:00:00,55.67,55.68,55.5,55.56,68600.0,40.9136,40.9209,40.7886,40.8327,68600.0
2012-10-05 11:10:00,55.59,55.67,55.5,55.52,47400.0,40.8548,40.9136,40.7886,40.8033,47400.0
2012-10-05 11:20:00,55.54,55.56,55.45,55.45,61800.0,40.818,40.8327,40.7519,40.7519,61800.0
2012-10-05 11:30:00,55.45,55.62,55.45,55.49,71600.0,40.7519,40.8768,40.7519,40.7813,71600.0
2012-10-05 11:40:00,55.48,55.58,55.33,55.33,99200.0,40.7739,40.8474,40.6637,40.6637,99200.0
2012-10-05 11:50:00,55.33,55.4,55.31,55.32,28800.0,40.6637,40.7151,40.649,40.6563,28800.0
2012-10-05 12:00:00,55.32,55.38,55.15,55.16,39200.0,40.6563,40.7004,40.5314,40.5388,39200.0
2012-10-05 12:10:00,55.15,55.26,55.13,55.19,69000.0,40.5314,40.6122,40.5167,40.5608,69000.0
2012-10-05 12:20:00,55.2,55.36,55.19,55.31,93800.0,40.5682,40.6857,40.5608,40.649,93800.0
2012-10-05 12:30:00,55.29,55.5,55.29,55.43,32600.0,40.6343,40.7886,40.6343,40.7372,32600.0
2012-10-05 12:40:00,55.43,55.44,55.33,55.35,22600.0,40.7372,40.7445,40.6637,40.6784,22600.0
2012-10-05 12:50:00,55.34,55.38,55.27,55.38,26800.0,40.671,40.7004,40.6196,40.7004,26800.0
2012-10-05 13:00:00,55.37,55.41,55.33,55.37,28800.0,40.6931,40.7225,40.6637,40.6931,28800.0
2012-10-05 13:10:00,55.35,55.41,55.31,55.39,58000.0,40.6784,40.7225,40.649,40.7078,58000.0
2012-10-05 13:20:00,55.41,55.43,55.21,55.21,34200.0,40.7225,40.7372,40.5755,40.5755,34200.0
2012-10-05 13:30:00,55.2,55.25,55.13,55.15,58200.0,40.5682,40.6049,40.5167,40.5314,58200.0
2012-10-05 13:40:00,55.15,55.2,55.09,55.1,69200.0,40.5314,40.5682,40.4873,40.4947,69200.0
2012-10-05 13:50:00,55.11,55.16,55.05,55.16,55200.0,40.502,40.5388,40.4579,40.5388,55200.0
2012-10-05 14:00:00,55.16,55.21,55.13,55.13,50000.0,40.5388,40.5755,40.5167,40.5167,50000.0
2012-10-05 14:10:00,55.13,55.13,55.03,55.06,66600.0,40.5167,40.5167,40.4432,40.4653,66600.0
2012-10-05 14:20:00,55.05,55.07,54.98,54.99,72200.0,40.4579,40.4726,40.4065,40.4138,72200.0
2012-10-05 14:30:00,54.99,55.0,54.87,54.96,116600.0,40.4138,40.4212,40.3256,40.3918,116600.0
2012-10-05 14:40:00,54.96,55.06,54.93,54.98,36200.0,40.3918,40.4653,40.3697,40.4065,36200.0
2012-10-05 14:50:00,54.99,54.99,54.84,54.86,156000.0,40.4138,40.4138,40.3036,40.3183,156000.0
2012-10-05 15:00:00,54.85,54.88,54.79,54.85,119600.0,40.3109,40.333,40.2668,40.3109,119600.0
2012-10-05 15:10:00,54.87,54.91,54.78,54.91,59600.0,40.3256,40.355,40.2595,40.355,59600.0
2012-10-05 15:20:00,54.9,55.0,54.85,54.93,58000.0,40.3477,40.4212,40.3109,40.3697,58000.0
2012-10-05 15:30:00,54.95,54.96,54.75,54.76,97400.0,40.3844,40.3918,40.2374,40.2448,97400.0
2012-10-05 15:40:00,54.77,54.97,54.77,54.95,179000.0,40.2521,40.3991,40.2521,40.3844,179000.0
2012-10-05 15:50:00,54.95,55.01,54.9,54.97,427600.0,40.3844,40.4285,40.3477,40.3991,427600.0
2012-10-08 09:30:00,54.43,54.75,54.32,54.35,83400.0,40.0023,40.2374,39.9214,39.9435,83400.0
2012-10-08 09:40:00,54.33,54.67,54.33,54.51,64200.0,39.9288,40.1786,39.9288,40.061,64200.0
2012-10-08 09:50:00,54.49,54.61,54.38,54.51,37800.0,40.0463,40.1345,39.9655,40.061,37800.0
2012-10-08 10:00:00,54.5,54.66,54.49,54.59,43200.0,40.0537,40.1713,40.0463,40.1198,43200.0
2012-10-08 10:10:00,54.62,54.74,54.59,54.7,68000.0,40.1419,40.2301,40.1198,40.2007,68000.0
2012-10-08 10:20:00,54.69,54.72,54.61,54.65,38400.0,40.1933,40.2154,40.1345,40.1639,38400.0
2012-10-08 10:30:00,54.65,54.7,54.54,54.66,53600.0,40.1639,40.2007,40.0831,40.1713,53600.0
2012-10-08 10:40:00,54.66,54.79,54.66,54.76,74600.0,40.1713,40.2668,40.1713,40.2448,74600.0
2012-10-08 10:50:00,54.74,54.77,54.56,54.56,41800.0,40.2301,40.2521,40.0978,40.0978,41800.0
2012-10-08 11:00:00,54.56,54.71,54.55,54.64,37000.0,40.0978,40.208,40.0904,40.1566,37000.0
2012-10-08 11:10:00,54.63,54.68,54.56,54.59,54800.0,40.1492,40.186,40.0978,40.1198,54800.0
2012-10-08 11:20:00,54.62,54.63,54.5,54.5,28200.0,40.1419,40.1492,40.0537,40.0537,28200.0
2012-10-08 11:30:00,54.52,54.54,54.45,54.5,49400.0,40.0684,40.0831,40.017,40.0537,49400.0
2012-10-08 11:40:00,54.5,54.52,54.47,54.47,49000.0,40.0537,40.0684,40.0317,40.0317,49000.0
2012-10-08 11:50:00,54.44,54.49,54.39,54.44,27600.0,40.0096,40.0463,39.9729,40.0096,27600.0
2012-10-08 12:00:00,54.45,54.45,54.35,54.4,26800.0,40.017,40.017,39.9435,39.9802,26800.0
2012-10-08 12:10:00,54.38,54.42,54.35,54.39,29600.0,39.9655,39.9949,39.9435,39.9729,29600.0
2012-10-08 12:20:00,54.39,54.42,54.35,54.41,61200.0,39.9729,39.9949,39.9435,39.9876,61200.0
2012-10-08 12:30:00,54.44,54.52,54.43,54.49,38000.0,40.0096,40.0684,40.0023,40.0463,38000.0
2012-10-08 12:40:00,54.49,54.52,54.47,54.47,23000.0,40.0463,40.0684,40.0317,40.0317,23000.0
2012-10-08 12:50:00,54.47,54.57,54.45,54.55,32800.0,40.0317,40.1051,40.017,40.0904,32800.0
2012-10-08 13:00:00,54.58,54.58,54.48,54.52,36000.0,40.1125,40.1125,40.039,40.0684,36000.0
2012-10-08 13:10:00,54.55,54.58,54.45,54.46,31000.0,40.0904,40.1125,40.017,40.0243,31000.0
2012-10-08 13:20:00,54.46,54.5,54.41,54.45,28200.0,40.0243,40.0537,39.9876,40.017,28200.0
2012-10-08 13:30:00,54.46,54.51,54.45,54.48,41600.0,40.0243,40.061,40.017,40.039,41600.0
2012-10-08 13:40:00,54.49,54.49,54.42,54.42,25400.0,40.0463,40.0463,39.9949,39.9949,25400.0
2012-10-08 13:50:00,54.42,54.47,54.37,54.37,54800.0,39.9949,40.0317,39.9582,39.9582,54800.0
2012-10-08 14:00:00,54.37,54.47,54.37,54.46,43000.0,39.9582,40.0317,39.9582,40.0243,43000.0
2012-10-08 14:10:00,54.46,54.55,54.43,54.54,46800.0,40.0243,40.0904,40.0023,40.0831,46800.0
2012-10-08 14:20:00,54.54,54.6,54.51,54.6,61800.0,40.0831,40.1272,40.061,40.1272,61800.0
2012-10-08 14:30:00,54.61,54.69,54.61,54.67,52000.0,40.1345,40.1933,40.1345,40.1786,52000.0
2012-10-08 14:40:00,54.67,54.68,54.6,54.68,29200.0,40.1786,40.186,40.1272,40.186,29200.0
2012-10-08 14:50:00,54.68,54.68,54.63,54.67,56400.0,40.186,40.186,40.1492,40.1786,56400.0
2012-10-08 15:00:00,54.69,54.85,54.69,54.85,60200.0,40.1933,40.3109,40.1933,40.3109,60200.0
2012-10-08 15:10:00,54.86,54.91,54.83,54.9,91000.0,40.3183,40.355,40.2962,40.3477,91000.0
2012-10-08 15:20:00,54.89,54.96,54.88,54.91,90000.0,40.3403,40.3918,40.333,40.355,90000.0
2012-10-08 15:30:00,54.9,54.99,54.89,54.95,130000.0,40.3477,40.4138,40.3403,40.3844,130000.0
2012-10-08 15:40:00,54.94,54.96,54.87,54.92,105400.0,40.3771,40.3918,40.3256,40.3624,105400.0
2012-10-08 15:50:00,54.92,54.97,54.9,54.91,156000.0,40.3624,40.3991,40.3477,40.355,156000.0
2012-10-09 09:30:00,54.96,55.43,54.64,55.39,83200.0,40.3918,40.7372,40.1566,40.7078,83200.0
2012-10-09 09:40:00,55.37,55.62,55.31,55.38,74200.0,40.6931,40.8768,40.649,40.7004,74200.0
2012-10-09 09:50:00,55.37,55.63,55.35,55.63,39800.0,40.6931,40.8842,40.6784,40.8842,39800.0
2012-10-09 10:00:00,55.61,55.83,55.61,55.79,111200.0,40.8695,41.0312,40.8695,41.0018,111200.0
2012-10-09 10:10:00,55.72,55.9,55.65,55.85,43800.0,40.9503,41.0826,40.8989,41.0459,43800.0
2012-10-09 10:20:00,55.87,55.9,55.7,55.73,68200.0,41.0606,41.0826,40.9356,40.9577,68200.0
2012-10-09 10:30:00,55.7,55.83,55.65,55.69,63400.0,40.9356,41.0312,40.8989,40.9283,63400.0
2012-10-09 10:40:00,55.66,55.71,55.41,55.41,66600.0,40.9062,40.943,40.7225,40.7225,66600.0
2012-10-09 10:50:00,55.4,55.44,55.09,55.19,72400.0,40.7151,40.7445,40.4873,40.5608,72400.0
2012-10-09 11:00:00,55.2,55.27,55.08,55.18,118600.0,40.5682,40.6196,40.48,40.5535,118600.0
2012-10-09 11:10:00,55.18,55.18,54.99,55.02,32200.0,40.5535,40.5535,40.4138,40.4359,32200.0
2012-10-09 11:20:00,55.05,55.27,54.99,55.22,38000.0,40.4579,40.6196,40.4138,40.5828,38000.0
2012-10-09 11:30:00,55.2,55.27,55.12,55.16,35600.0,40.5682,40.6196,40.5094,40.5388,35600.0
2012-10-09 11:40:00,55.19,55.19,55.05,55.13,36200.0,40.5608,40.5608,40.4579,40.5167,36200.0
2012-10-09 11:50:00,55.09,55.17,55.08,55.12,42400.0,40.4873,40.5461,40.48,40.5094,42400.0
2012-10-09 12:00:00,55.15,55.37,55.15,55.34,45200.0,40.5314,40.6931,40.5314,40.671,45200.0
2012-10-09 12:10:00,55.35,55.43,55.33,55.41,69600.0,40.6784,40.7372,40.6637,40.7225,69600.0
2012-10-09 12:20:00,55.4,55.43,55.36,55.37,30800.0,40.7151,40.7372,40.6857,40.6931,30800.0
2012-10-09 12:30:00,55.38,55.41,55.28,55.32,58000.0,40.7004,40.7225,40.6269,40.6563,58000.0
2012-10-09 12:40:00,55.31,55.43,55.27,55.36,32600.0,40.649,40.7372,40.6196,40.6857,32600.0
2012-10-09 12:50:00,55.33,55.35,55.21,55.21,16000.0,40.6637,40.6784,40.5755,40.5755,16000.0
2012-10-09 13:00:00,55.24,55.26,55.15,55.23,53200.0,40.5975,40.6122,40.5314,40.5902,53200.0
2012-10-09 13:10:00,55.24,55.33,55.21,55.3,25400.0,40.5975,40.6637,40.5755,40.6416,25400.0
2012-10-09 13:20:00,55.3,55.42,55.23,55.32,32000.0,40.6416,40.7298,40.5902,40.6563,32000.0
2012-10-09 13:30:00,55.34,55.52,55.34,55.52,47600.0,40.671,40.8033,40.671,40.8033,47600.0
2012-10-09 13:40:00,55.52,55.7,55.52,55.63,39800.0,40.8033,40.9356,40.8033,40.8842,39800.0
2012-10-09 13:50:00,55.65,55.77,55.6,55.6,29800.0,40.8989,40.9871,40.8621,40.8621,29800.0
2012-10-09 14:00:00,55.62,55.69,55.59,55.64,36600.0,40.8768,40.9283,40.8548,40.8915,36600.0
2012-10-09 14:10:00,55.64,55.84,55.57,55.81,62000.0,40.8915,41.0385,40.8401,41.0165,62000.0
2012-10-09 14:20:00,55.82,55.85,55.74,55.74,34200.0,41.0238,41.0459,40.965,40.965,34200.0
2012-10-09 14:30:00,55.72,55.82,55.63,55.67,37200.0,40.9503,41.0238,40.8842,40.9136,37200.0
2012-10-09 14:40:00,55.68,55.72,55.59,55.72,51000.0,40.9209,40.9503,40.8548,40.9503,51000.0
2012-10-09 14:50:00,55.71,55.71,55.6,55.69,36800.0,40.943,40.943,40.8621,40.9283,36800.0
2012-10-09 15:00:00,55.7,55.74,55.62,55.66,31000.0,40.9356,40.965,40.8768,40.9062,31000.0
2012-10-09 15:10:00,55.68,55.69,55.5,55.54,44200.0,40.9209,40.9283,40.7886,40.818,44200.0
2012-10-09 15:20:00,55.52,55.55,55.47,55.52,111600.0,40.8033,40.8254,40.7666,40.8033,111600.0
2012-10-09 15:30:00,55.51,55.55,55.47,55.49,144000.0,40.796,40.8254,40.7666,40.7813,144000.0
2012-10-09 15:40:00,55.49,55.67,55.49,55.62,169200.0,40.7813,40.9136,40.7813,40.8768,169200.0
2012-10-09 15:50:00,55.61,55.62,55.5,55.53,307600.0,40.8695,40.8768,40.7886,40.8107,307600.0
2012-10-10 09:30:00,55.43,55.58,55.1,55.13,76800.0,40.7372,40.8474,40.4947,40.5167,76800.0
2012-10-10 09:40:00,55.16,55.43,54.98,55.38,92200.0,40.5388,40.7372,40.4065,40.7004,92200.0
2012-10-10 09:50:00,55.38,55.54,55.2,55.39,63200.0,40.7004,40.818,40.5682,40.7078,63200.0
2012-10-10 10:00:00,55.38,55.5,55.33,55.47,48400.0,40.7004,40.7886,40.6637,40.7666,48400.0
2012-10-10 10:10:00,55.47,55.61,55.41,55.46,58000.0,40.7666,40.8695,40.7225,40.7592,58000.0
2012-10-10 10:20:00,55.48,55.66,55.46,55.66,47600.0,40.7739,40.9062,40.7592,40.9062,47600.0
2012-10-10 10:30:00,55.67,55.67,55.49,55.51,32600.0,40.9136,40.9136,40.7813,40.796,32600.0
2012-10-10 10:40:00,55.52,55.52,55.26,55.31,60400.0,40.8033,40.8033,40.6122,40.649,60400.0
2012-10-10 10:50:00,55.3,55.4,55.29,55.36,40200.0,40.6416,40.7151,40.6343,40.6857,40200.0
2012-10-10 11:00:00,55.37,55.37,55.19,55.26,69800.0,40.6931,40.6931,40.5608,40.6122,69800.0
2012-10-10 11:10:00,55.26,55.26,55.08,55.09,54600.0,40.6122,40.6122,40.48,40.4873,54600.0
2012-10-10 11:20:00,55.1,55.19,55.08,55.13,51200.0,40.4947,40.5608,40.48,40.5167,51200.0
2012-10-10 11:30:00,55.17,55.17,55.01,55.06,48200.0,40.5461,40.5461,40.4285,40.4653,48200.0
2012-10-10 11:40:00,55.07,55.17,55.06,55.08,46800.0,40.4726,40.5461,40.4653,40.48,46800.0
2012-10-10 11:50:00,55.07,55.07,54.88,54.99,75200.0,40.4726,40.4726,40.333,40.4138,75200.0
2012-10-10 12:00:00,55.0,55.05,54.95,55.01,43800.0,40.4212,40.4579,40.3844,40.4285,43800.0
2012-10-10 12:10:00,55.02,55.07,54.9,54.9,42800.0,40.4359,40.4726,40.3477,40.3477,42800.0
2012-10-10 12:20:00,54.89,54.92,54.79,54.88,50400.0,40.3403,40.3624,40.2668,40.333,50400.0
2012-10-10 12:30:00,54.89,54.91,54.72,54.81,60000.0,40.3403,40.355,40.2154,40.2815,60000.0
2012-10-10 12:40:00,54.77,54.82,54.68,54.71,33800.0,40.2521,40.2889,40.186,40.208,33800.0
2012-10-10 12:50:00,54.71,54.76,54.6,54.6,70000.0,40.208,40.2448,40.1272,40.1272,70000.0
2012-10-10 13:00:00,54.64,54.76,54.61,54.74,73400.0,40.1566,40.2448,40.1345,40.2301,73400.0
2012-10-10 13:10:00,54.72,54.79,54.68,54.71,38000.0,40.2154,40.2668,40.186,40.208,38000.0
2012-10-10 13:20:00,54.71,54.76,54.65,54.7,36200.0,40.208,40.2448,40.1639,40.2007,36200.0
2012-10-10 13:30:00,54.68,54.93,54.67,54.92,64000.0,40.186,40.3697,40.1786,40.3624,64000.0
2012-10-10 13:40:00,54.93,54.96,54.84,54.93,45800.0,40.3697,40.3918,40.3036,40.3697,45800.0
2012-10-10 13:50:00,54.92,54.92,54.8,54.83,24200.0,40.3624,40.3624,40.2742,40.2962,24200.0
2012-10-10 14:00:00,54.85,55.03,54.84,55.02,49800.0,40.3109,40.4432,40.3036,40.4359,49800.0
2012-10-10 14:10:00,55.02,55.02,54.94,54.95,43400.0,40.4359,40.4359,40.3771,40.3844,43400.0
2012-10-10 14:20:00,54.95,54.95,54.84,54.85,54800.0,40.3844,40.3844,40.3036,40.3109,54800.0
2012-10-10 14:30:00,54.83,54.91,54.83,54.83,61000.0,40.2962,40.355,40.2962,40.2962,61000.0
2012-10-10 14:40:00,54.84,54.88,54.79,54.87,52000.0,40.3036,40.333,40.2668,40.3256,52000.0
2012-10-10 14:50:00,54.86,54.9,54.77,54.8,39600.0,40.3183,40.3477,40.2521,40.2742,39600.0
2012-10-10 15:00:00,54.8,54.93,54.77,54.93,74800.0,40.2742,40.3697,40.2521,40.3697,74800.0
2012-10-10 15:10:00,54.91,55.02,54.82,54.85,62400.0,40.355,40.4359,40.2889,40.3109,62400.0
2012-10-10 15:20:00,54.85,54.9,54.76,54.85,91200.0,40.3109,40.3477,40.2448,40.3109,91200.0
2012-10-10 15:30:00,54.83,54.84,54.74,54.79,90200.0,40.2962,40.3036,40.2301,40.2668,90200.0
2012-10-10 15:40:00,54.78,54.81,54.7,54.73,99200.0,40.2595,40.2815,40.2007,40.2227,99200.0
2012-10-10 15:50:00,54.72,54.77,54.66,54.75,275000.0,40.2154,40.2521,40.1713,40.2374,275000.0
2012-10-11 09:30:00,55.21,55.43,54.95,55.03,161600.0,40.5755,40.7372,40.3844,40.4432,161600.0
2012-10-11 09:40:00,55.09,55.09,54.8,54.95,63400.0,40.4873,40.4873,40.2742,40.3844,63400.0
2012-10-11 09:50:00,54.95,55.0,54.87,54.97,77000.0,40.3844,40.4212,40.3256,40.3991,77000.0
2012-10-11 10:00:00,54.99,55.05,54.84,54.98,84600.0,40.4138,40.4579,40.3036,40.4065,84600.0
2012-10-11 10:10:00,54.98,55.22,54.94,55.15,42200.0,40.4065,40.5828,40.3771,40.5314,42200.0
2012-10-11 10:20:00,55.13,55.3,55.13,55.3,37400.0,40.5167,40.6416,40.5167,40.6416,37400.0
2012-10-11 10:30:00,55.33,55.49,55.33,55.47,67400.0,40.6637,40.7813,40.6637,40.7666,67400.0
2012-10-11 10:40:00,55.48,55.63,55.48,55.58,54400.0,40.7739,40.8842,40.7739,40.8474,54400.0
2012-10-11 10:50:00,55.58,55.63,55.49,55.56,46800.0,40.8474,40.8842,40.7813,40.8327,46800.0
2012-10-11 11:00:00,55.56,55.59,55.37,55.38,67000.0,40.8327,40.8548,40.6931,40.7004,67000.0
2012-10-11 11:10:00,55.41,55.52,55.38,55.42,32800.0,40.7225,40.8033,40.7004,40.7298,32800.0
2012-10-11 11:20:00,55.43,55.58,55.41,55.56,35200.0,40.7372,40.8474,40.7225,40.8327,35200.0
2012-10-11 11:30:00,55.52,55.56,55.45,55.45,28000.0,40.8033,40.8327,40.7519,40.7519,28000.0
2012-10-11 11:40:00,55.45,55.45,55.24,55.38,54000.0,40.7519,40.7519,40.5975,40.7004,54000.0
2012-10-11 11:50:00,55.38,55.38,55.26,55.35,25200.0,40.7004,40.7004,40.6122,40.6784,25200.0
2012-10-11 12:00:00,55.37,55.43,55.32,55.41,42200.0,40.6931,40.7372,40.6563,40.7225,42200.0
2012-10-11 12:10:00,55.42,55.51,55.4,55.45,26200.0,40.7298,40.796,40.7151,40.7519,26200.0
2012-10-11 12:20:00,55.43,55.43,55.34,55.38,13000.0,40.7372,40.7372,40.671,40.7004,13000.0
2012-10-11 12:30:00,55.4,55.46,55.37,55.44,11000.0,40.7151,40.7592,40.6931,40.7445,11000.0
2012-10-11 12:40:00,55.42,55.44,55.29,55.42,27800.0,40.7298,40.7445,40.6343,40.7298,27800.0
2012-10-11 12:50:00,55.45,55.49,55.41,55.43,14800.0,40.7519,40.7813,40.7225,40.7372,14800.0
2012-10-11 13:00:00,55.43,55.49,55.37,55.46,15200.0,40.7372,40.7813,40.6931,40.7592,15200.0
2012-10-11 13:10:00,55.46,55.46,55.34,55.36,21800.0,40.7592,40.7592,40.671,40.6857,21800.0
2012-10-11 13:20:00,55.37,55.37,55.2,55.22,46800.0,40.6931,40.6931,40.5682,40.5828,46800.0
2012-10-11 13:30:00,55.22,55.23,55.1,55.13,35800.0,40.5828,40.5902,40.4947,40.5167,35800.0
2012-10-11 13:40:00,55.12,55.18,55.06,55.14,33600.0,40.5094,40.5535,40.4653,40.5241,33600.0
2012-10-11 13:50:00,55.12,55.15,55.05,55.07,23200.0,40.5094,40.5314,40.4579,40.4726,23200.0
2012-10-11 14:00:00,55.07,55.12,55.01,55.02,27600.0,40.4726,40.5094,40.4285,40.4359,27600.0
2012-10-11 14:10:00,55.02,55.16,55.02,55.16,24600.0,40.4359,40.5388,40.4359,40.5388,24600.0
2012-10-11 14:20:00,55.13,55.24,55.08,55.21,23200.0,40.5167,40.5975,40.48,40.5755,23200.0
2012-10-11 14:30:00,55.21,55.25,55.15,55.16,18000.0,40.5755,40.6049,40.5314,40.5388,18000.0
2012-10-11 14:40:00,55.17,55.17,55.04,55.09,27600.0,40.5461,40.5461,40.4506,40.4873,27600.0
2012-10-11 14:50:00,55.13,55.16,55.1,55.14,18800.0,40.5167,40.5388,40.4947,40.5241,18800.0
2012-10-11 15:00:00,55.11,55.17,55.06,55.06,59200.0,40.502,40.5461,40.4653,40.4653,59200.0
2012-10-11 15:10:00,55.09,55.2,55.09,55.12,41600.0,40.4873,40.5682,40.4873,40.5094,41600.0
2012-10-11 15:20:00,55.09,55.13,55.04,55.12,60000.0,40.4873,40.5167,40.4506,40.5094,60000.0
2012-10-11 15:30:00,55.13,55.15,54.98,54.98,52800.0,40.5167,40.5314,40.4065,40.4065,52800.0
2012-10-11 15:40:00,54.98,55.01,54.85,54.88,148600.0,40.4065,40.4285,40.3109,40.333,148600.0
2012-10-11 15:50:00,54.88,54.99,54.88,54.91,166200.0,40.333,40.4138,40.333,40.355,166200.0
2012-10-12 09:30:00,54.99,55.16,54.57,55.05,126400.0,40.4138,40.5388,40.1051,40.4579,126400.0
2012-10-12 09:40:00,55.05,55.08,54.57,54.85,97800.0,40.4579,40.48,40.1051,40.3109,97800.0
2012-10-12 09:50:00,54.87,54.94,54.69,54.88,73800.0,40.3256,40.3771,40.1933,40.333,73800.0
2012-10-12 10:00:00,54.88,54.98,54.59,54.65,68800.0,40.333,40.4065,40.1198,40.1639,68800.0
2012-10-12 10:10:00,54.67,54.77,54.61,54.68,74000.0,40.1786,40.2521,40.1345,40.186,74000.0
2012-10-12 10:20:00,54.66,54.67,54.37,54.45,68000.0,40.1713,40.1786,39.9582,40.017,68000.0
2012-10-12 10:30:00,54.44,54.46,54.37,54.41,45000.0,40.0096,40.0243,39.9582,39.9876,45000.0
2012-10-12 10:40:00,54.41,54.5,54.35,54.37,64400.0,39.9876,40.0537,39.9435,39.9582,64400.0
2012-10-12 10:50:00,54.38,54.6,54.37,54.52,46600.0,39.9655,40.1272,39.9582,40.0684,46600.0
2012-10-12 11:00:00,54.49,54.58,54.49,54.5,48400.0,40.0463,40.1125,40.0463,40.0537,48400.0
2012-10-12 11:10:00,54.49,54.49,54.21,54.24,56200.0,40.0463,40.0463,39.8406,39.8626,56200.0
2012-10-12 11:20:00,54.22,54.3,54.2,54.23,23000.0,39.8479,39.9067,39.8332,39.8553,23000.0
2012-10-12 11:30:00,54.19,54.2,54.1,54.14,142800.0,39.8259,39.8332,39.7597,39.7891,142800.0
2012-10-12 11:40:00,54.13,54.18,54.05,54.1,38000.0,39.7818,39.8185,39.723,39.7597,38000.0
2012-10-12 11:50:00,54.09,54.12,54.0,54.09,32200.0,39.7524,39.7744,39.6862,39.7524,32200.0
2012-10-12 12:00:00,54.09,54.09,54.0,54.08,40800.0,39.7524,39.7524,39.6862,39.745,40800.0
2012-10-12 12:10:00,54.08,54.11,53.99,54.0,24200.0,39.745,39.7671,39.6789,39.6862,24200.0
2012-10-12 12:20:00,53.99,54.01,53.94,53.95,29400.0,39.6789,39.6936,39.6421,39.6495,29400.0
2012-10-12 12:30:00,53.96,54.06,53.95,54.02,26400.0,39.6568,39.7303,39.6495,39.7009,26400.0
2012-10-12 12:40:00,54.06,54.15,54.05,54.1,24600.0,39.7303,39.7965,39.723,39.7597,24600.0
2012-10-12 12:50:00,54.1,54.16,54.09,54.15,23000.0,39.7597,39.8038,39.7524,39.7965,23000.0
2012-10-12 13:00:00,54.15,54.15,54.11,54.13,10600.0,39.7965,39.7965,39.7671,39.7818,10600.0
2012-10-12 13:10:00,54.11,54.2,54.1,54.2,22200.0,39.7671,39.8332,39.7597,39.8332,22200.0
2012-10-12 13:20:00,54.2,54.23,54.18,54.23,33400.0,39.8332,39.8553,39.8185,39.8553,33400.0
2012-10-12 13:30:00,54.23,54.3,54.13,54.2,16800.0,39.8553,39.9067,39.7818,39.8332,16800.0
2012-10-12 13:40:00,54.23,54.23,54.09,54.14,25200.0,39.8553,39.8553,39.7524,39.7891,25200.0
2012-10-12 13:50:00,54.15,54.31,54.12,54.29,24800.0,39.7965,39.9141,39.7744,39.8994,24800.0
2012-10-12 14:00:00,54.29,54.35,54.27,54.3,20800.0,39.8994,39.9435,39.8847,39.9067,20800.0
2012-10-12 14:10:00,54.3,54.36,54.27,54.29,31000.0,39.9067,39.9508,39.8847,39.8994,31000.0
2012-10-12 14:20:00,54.29,54.38,54.29,54.38,52200.0,39.8994,39.9655,39.8994,39.9655,52200.0
2012-10-12 14:30:00,54.4,54.48,54.36,54.47,73400.0,39.9802,40.039,39.9508,40.0317,73400.0
2012-10-12 14:40:00,54.47,54.48,54.38,54.46,47400.0,40.0317,40.039,39.9655,40.0243,47400.0
2012-10-12 14:50:00,54.47,54.59,54.45,54.5,79800.0,40.0317,40.1198,40.017,40.0537,79800.0
2012-10-12 15:00:00,54.5,54.5,54.42,54.47,65000.0,40.0537,40.0537,39.9949,40.0317,65000.0
2012-10-12 15:10:00,54.46,54.58,54.46,54.55,52200.0,40.0243,40.1125,40.0243,40.0904,52200.0
2012-10-12 15:20:00,54.55,54.58,54.48,54.49,81200.0,40.0904,40.1125,40.039,40.0463,81200.0
2012-10-12 15:30:00,54.5,54.5,54.39,54.43,70400.0,40.0537,40.0537,39.9729,40.0023,70400.0
2012-10-12 15:40:00,54.43,54.47,54.35,54.35,98600.0,40.0023,40.0317,39.9435,39.9435,98600.0
2012-10-12 15:50:00,54.34,54.46,54.34,54.4,279000.0,39.9361,40.0243,39.9361,39.9802,279000.0
2012-10-15 09:30:00,54.33,54.56,53.92,54.36,80600.0,39.9903,40.1596,39.6885,40.0124,80600.0
2012-10-15 09:40:00,54.42,54.63,54.24,54.27,69000.0,40.0566,40.2111,39.9241,39.9462,69000.0
2012-10-15 09:50:00,54.28,54.35,54.1,54.1,59600.0,39.9535,40.0051,39.821,39.821,59600.0
2012-10-15 10:00:00,54.13,54.37,54.05,54.35,68800.0,39.8431,40.0198,39.7842,40.0051,68800.0
2012-10-15 10:10:00,54.37,54.4,53.9,53.93,97200.0,40.0198,40.0419,39.6738,39.6959,97200.0
2012-10-15 10:20:00,53.92,54.15,53.88,54.07,51000.0,39.6885,39.8578,39.6591,39.799,51000.0
2012-10-15 10:30:00,54.07,54.25,54.04,54.24,51600.0,39.799,39.9314,39.7769,39.9241,51600.0
2012-10-15 10:40:00,54.24,54.33,54.17,54.21,48400.0,39.9241,39.9903,39.8726,39.902,48400.0
2012-10-15 10:50:00,54.17,54.25,54.13,54.18,48800.0,39.8726,39.9314,39.8431,39.8799,48800.0
2012-10-15 11:00:00,54.16,54.32,54.15,54.29,37600.0,39.8652,39.983,39.8578,39.9609,37600.0
2012-10-15 11:10:00,54.32,54.38,54.24,54.26,21000.0,39.983,40.0271,39.9241,39.9388,21000.0
2012-10-15 11:20:00,54.3,54.4,54.27,54.32,12000.0,39.9682,40.0419,39.9462,39.983,12000.0
2012-10-15 11:30:00,54.32,54.41,54.31,54.4,45200.0,39.983,40.0492,39.9756,40.0419,45200.0
2012-10-15 11:40:00,54.4,54.53,54.4,54.43,41800.0,40.0419,40.1375,40.0419,40.0639,41800.0
2012-10-15 11:50:00,54.44,54.49,54.38,54.48,16800.0,40.0713,40.1081,40.0271,40.1007,16800.0
2012-10-15 12:00:00,54.49,54.65,54.47,54.64,41800.0,40.1081,40.2259,40.0934,40.2185,41800.0
2012-10-15 12:10:00,54.65,54.71,54.63,54.71,39600.0,40.2259,40.27,40.2111,40.27,39600.0
2012-10-15 12:20:00,54.71,54.83,54.69,54.83,46000.0,40.27,40.3584,40.2553,40.3584,46000.0
2012-10-15 12:30:00,54.84,54.87,54.69,54.84,90600.0,40.3657,40.3878,40.2553,40.3657,90600.0
2012-10-15 12:40:00,54.85,54.88,54.71,54.76,62400.0,40.3731,40.3952,40.27,40.3068,62400.0
2012-10-15 12:50:00,54.77,54.82,54.71,54.74,49000.0,40.3142,40.351,40.27,40.2921,49000.0
2012-10-15 13:00:00,54.73,54.82,54.71,54.81,55200.0,40.2848,40.351,40.27,40.3436,55200.0
2012-10-15 13:10:00,54.81,54.87,54.71,54.73,43600.0,40.3436,40.3878,40.27,40.2848,43600.0
2012-10-15 13:20:00,54.73,54.74,54.67,54.67,30200.0,40.2848,40.2921,40.2406,40.2406,30200.0
2012-10-15 13:30:00,54.69,54.72,54.61,54.64,27400.0,40.2553,40.2774,40.1964,40.2185,27400.0
2012-10-15 13:40:00,54.65,54.79,54.65,54.77,110000.0,40.2259,40.3289,40.2259,40.3142,110000.0
2012-10-15 13:50:00,54.78,54.85,54.77,54.77,115200.0,40.3216,40.3731,40.3142,40.3142,115200.0
2012-10-15 14:00:00,54.79,54.85,54.74,54.79,41600.0,40.3289,40.3731,40.2921,40.3289,41600.0
2012-10-15 14:10:00,54.8,54.88,54.79,54.84,27600.0,40.3363,40.3952,40.3289,40.3657,27600.0
2012-10-15 14:20:00,54.81,54.88,54.79,54.79,35400.0,40.3436,40.3952,40.3289,40.3289,35400.0
2012-10-15 14:30:00,54.78,54.78,54.62,54.65,50400.0,40.3216,40.3216,40.2038,40.2259,50400.0
2012-10-15 14:40:00,54.65,54.68,54.54,54.55,69600.0,40.2259,40.248,40.1449,40.1523,69600.0
2012-10-15 14:50:00,54.55,54.67,54.54,54.6,44600.0,40.1523,40.2406,40.1449,40.1891,44600.0
2012-10-15 15:00:00,54.6,54.7,54.6,54.67,101000.0,40.1891,40.2627,40.1891,40.2406,101000.0
2012-10-15 15:10:00,54.67,54.83,54.67,54.82,99400.0,40.2406,40.3584,40.2406,40.351,99400.0
2012-10-15 15:20:00,54.82,54.85,54.78,54.82,83400.0,40.351,40.3731,40.3216,40.351,83400.0
2012-10-15 15:30:00,54.81,54.92,54.8,54.88,93000.0,40.3436,40.4246,40.3363,40.3952,93000.0
2012-10-15 15:40:00,54.88,55.09,54.85,55.09,217000.0,40.3952,40.5497,40.3731,40.5497,217000.0
2012-10-15 15:50:00,55.09,55.29,55.08,55.12,376200.0,40.5497,40.6969,40.5424,40.5718,376200.0
2012-10-16 09:30:00,55.85,56.11,55.76,56.06,179400.0,41.1091,41.3005,41.0429,41.2637,179400.0
2012-10-16 09:40:00,56.01,56.38,56.0,56.35,205400.0,41.2269,41.4993,41.2196,41.4772,205400.0
2012-10-16 09:50:00,56.35,56.73,56.35,56.72,137000.0,41.4772,41.7569,41.4772,41.7495,137000.0
2012-10-16 10:00:00,56.67,56.69,56.47,56.51,68800.0,41.7127,41.7274,41.5655,41.5949,68800.0
2012-10-16 10:10:00,56.49,56.59,56.45,56.51,75800.0,41.5802,41.6538,41.5508,41.5949,75800.0
2012-10-16 10:20:00,56.5,56.57,56.43,56.57,56000.0,41.5876,41.6391,41.5361,41.6391,56000.0
2012-10-16 10:30:00,56.57,56.66,56.52,56.54,61800.0,41.6391,41.7054,41.6023,41.617,61800.0
2012-10-16 10:40:00,56.54,56.63,56.52,56.63,106200.0,41.617,41.6833,41.6023,41.6833,106200.0
2012-10-16 10:50:00,56.62,56.85,56.55,56.82,163600.0,41.6759,41.8452,41.6244,41.8231,163600.0
2012-10-16 11:00:00,56.8,56.81,56.71,56.8,64200.0,41.8084,41.8158,41.7422,41.8084,64200.0
2012-10-16 11:10:00,56.81,56.84,56.73,56.75,159200.0,41.8158,41.8378,41.7569,41.7716,159200.0
2012-10-16 11:20:00,56.75,56.77,56.7,56.75,115600.0,41.7716,41.7863,41.7348,41.7716,115600.0
2012-10-16 11:30:00,56.76,56.77,56.63,56.65,56000.0,41.779,41.7863,41.6833,41.698,56000.0
2012-10-16 11:40:00,56.65,56.85,56.63,56.75,137800.0,41.698,41.8452,41.6833,41.7716,137800.0
2012-10-16 11:50:00,56.74,56.75,56.57,56.58,80000.0,41.7642,41.7716,41.6391,41.6465,80000.0
2012-10-16 12:00:00,56.56,56.74,56.54,56.74,31000.0,41.6318,41.7642,41.617,41.7642,31000.0
2012-10-16 12:10:00,56.73,56.77,56.68,56.75,54600.0,41.7569,41.7863,41.7201,41.7716,54600.0
2012-10-16 12:20:00,56.75,56.76,56.65,56.66,42200.0,41.7716,41.779,41.698,41.7054,42200.0
2012-10-16 12:30:00,56.67,56.71,56.66,56.68,28400.0,41.7127,41.7422,41.7054,41.7201,28400.0
2012-10-16 12:40:00,56.69,56.74,56.66,56.66,17600.0,41.7274,41.7642,41.7054,41.7054,17600.0
2012-10-16 12:50:00,56.66,56.76,56.66,56.73,49200.0,41.7054,41.779,41.7054,41.7569,49200.0
2012-10-16 13:00:00,56.69,56.72,56.65,56.71,17600.0,41.7274,41.7495,41.698,41.7422,17600.0
2012-10-16 13:10:00,56.69,56.72,56.65,56.71,32000.0,41.7274,41.7495,41.698,41.7422,32000.0
2012-10-16 13:20:00,56.72,56.75,56.69,56.69,27400.0,41.7495,41.7716,41.7274,41.7274,27400.0
2012-10-16 13:30:00,56.69,56.75,56.69,56.74,25000.0,41.7274,41.7716,41.7274,41.7642,25000.0
2012-10-16 13:40:00,56.74,56.76,56.68,56.76,44400.0,41.7642,41.779,41.7201,41.779,44400.0
2012-10-16 13:50:00,56.76,56.77,56.71,56.74,54800.0,41.779,41.7863,41.7422,41.7642,54800.0
2012-10-16 14:00:00,56.74,56.75,56.7,56.72,25600.0,41.7642,41.7716,41.7348,41.7495,25600.0
2012-10-16 14:10:00,56.72,56.73,56.53,56.55,78000.0,41.7495,41.7569,41.6097,41.6244,78000.0
2012-10-16 14:20:00,56.56,56.56,56.44,56.53,36800.0,41.6318,41.6318,41.5434,41.6097,36800.0
2012-10-16 14:30:00,56.52,56.54,56.46,56.51,26200.0,41.6023,41.617,41.5581,41.5949,26200.0
2012-10-16 14:40:00,56.54,56.61,56.52,56.54,28600.0,41.617,41.6686,41.6023,41.617,28600.0
2012-10-16 14:50:00,56.54,56.59,56.48,56.49,43800.0,41.617,41.6538,41.5729,41.5802,43800.0
2012-10-16 15:00:00,56.49,56.58,56.45,56.45,83600.0,41.5802,41.6465,41.5508,41.5508,83600.0
2012-10-16 15:10:00,56.45,56.58,56.43,56.57,68400.0,41.5508,41.6465,41.5361,41.6391,68400.0
2012-10-16 15:20:00,56.57,56.6,56.55,56.56,124400.0,41.6391,41.6612,41.6244,41.6318,124400.0
2012-10-16 15:30:00,56.57,56.65,56.53,56.63,100400.0,41.6391,41.698,41.6097,41.6833,100400.0
2012-10-16 15:40:00,56.63,56.81,56.63,56.77,152600.0,41.6833,41.8158,41.6833,41.7863,152600.0
2012-10-16 15:50:00,56.77,56.95,56.76,56.87,246200.0,41.7863,41.9188,41.779,41.8599,246200.0
2012-10-17 09:30:00,57.27,57.57,56.79,57.24,76000.0,42.1544,42.3752,41.801,42.1323,76000.0
2012-10-17 09:40:00,57.24,57.42,57.04,57.42,80000.0,42.1323,42.2648,41.9851,42.2648,80000.0
2012-10-17 09:50:00,57.41,57.63,57.27,57.49,102400.0,42.2574,42.4193,42.1544,42.3163,102400.0
2012-10-17 10:00:00,57.49,57.7,57.47,57.58,90600.0,42.3163,42.4709,42.3016,42.3825,90600.0
2012-10-17 10:10:00,57.58,57.73,57.54,57.66,73000.0,42.3825,42.4929,42.3531,42.4414,73000.0
2012-10-17 10:20:00,57.67,57.83,57.63,57.76,52800.0,42.4488,42.5666,42.4193,42.515,52800.0
2012-10-17 10:30:00,57.74,57.82,57.61,57.68,86200.0,42.5003,42.5592,42.4046,42.4561,86200.0
2012-10-17 10:40:00,57.7,57.8,57.57,57.65,106800.0,42.4709,42.5445,42.3752,42.4341,106800.0
2012-10-17 10:50:00,57.67,57.67,57.56,57.58,26800.0,42.4488,42.4488,42.3678,42.3825,26800.0
2012-10-17 11:00:00,57.57,57.58,57.35,57.37,52400.0,42.3752,42.3825,42.2132,42.228,52400.0
2012-10-17 11:10:00,57.35,57.46,57.32,57.43,41200.0,42.2132,42.2942,42.1912,42.2721,41200.0
2012-10-17 11:20:00,57.43,57.57,57.43,57.57,62600.0,42.2721,42.3752,42.2721,42.3752,62600.0
2012-10-17 11:30:00,57.58,57.75,57.58,57.71,69000.0,42.3825,42.5077,42.3825,42.4782,69000.0
2012-10-17 11:40:00,57.71,57.71,57.62,57.63,35600.0,42.4782,42.4782,42.412,42.4193,35600.0
2012-10-17 11:50:00,57.64,57.67,57.56,57.6,42800.0,42.4267,42.4488,42.3678,42.3973,42800.0
2012-10-17 12:00:00,57.59,57.69,57.57,57.69,40400.0,42.3899,42.4635,42.3752,42.4635,40400.0
2012-10-17 12:10:00,57.69,57.69,57.58,57.6,38200.0,42.4635,42.4635,42.3825,42.3973,38200.0
2012-10-17 12:20:00,57.6,57.69,57.59,57.63,29000.0,42.3973,42.4635,42.3899,42.4193,29000.0
2012-10-17 12:30:00,57.62,57.65,57.6,57.62,23800.0,42.412,42.4341,42.3973,42.412,23800.0
2012-10-17 12:40:00,57.62,57.63,57.57,57.59,28400.0,42.412,42.4193,42.3752,42.3899,28400.0
2012-10-17 12:50:00,57.59,57.69,57.59,57.69,79800.0,42.3899,42.4635,42.3899,42.4635,79800.0
2012-10-17 13:00:00,57.69,57.72,57.64,57.7,33200.0,42.4635,42.4856,42.4267,42.4709,33200.0
2012-10-17 13:10:00,57.7,57.71,57.67,57.69,16400.0,42.4709,42.4782,42.4488,42.4635,16400.0
2012-10-17 13:20:00,57.71,57.71,57.67,57.71,29000.0,42.4782,42.4782,42.4488,42.4782,29000.0
2012-10-17 13:30:00,57.71,57.74,57.68,57.7,28200.0,42.4782,42.5003,42.4561,42.4709,28200.0
2012-10-17 13:40:00,57.69,57.7,57.41,57.47,37200.0,42.4635,42.4709,42.2574,42.3016,37200.0
2012-10-17 13:50:00,57.47,57.49,57.44,57.48,23000.0,42.3016,42.3163,42.2795,42.3089,23000.0
2012-10-17 14:00:00,57.49,57.66,57.49,57.66,66200.0,42.3163,42.4414,42.3163,42.4414,66200.0
2012-10-17 14:10:00,57.63,57.63,57.58,57.6,26800.0,42.4193,42.4193,42.3825,42.3973,26800.0
2012-10-17 14:20:00,57.61,57.68,57.56,57.57,47800.0,42.4046,42.4561,42.3678,42.3752,47800.0
2012-10-17 14:30:00,57.57,57.58,57.51,57.56,63400.0,42.3752,42.3825,42.331,42.3678,63400.0
2012-10-17 14:40:00,57.57,57.6,57.52,57.54,48800.0,42.3752,42.3973,42.3384,42.3531,48800.0
2012-10-17 14:50:00,57.54,57.6,57.52,57.59,61800.0,42.3531,42.3973,42.3384,42.3899,61800.0
2012-10-17 15:00:00,57.6,57.6,57.48,57.56,77200.0,42.3973,42.3973,42.3089,42.3678,77200.0
2012-10-17 15:10:00,57.59,57.68,57.58,57.66,76400.0,42.3899,42.4561,42.3825,42.4414,76400.0
2012-10-17 15:20:00,57.66,57.69,57.59,57.63,80200.0,42.4414,42.4635,42.3899,42.4193,80200.0
2012-10-17 15:30:00,57.65,57.69,57.56,57.68,158200.0,42.4341,42.4635,42.3678,42.4561,158200.0
2012-10-17 15:40:00,57.68,57.79,57.65,57.65,191800.0,42.4561,42.5371,42.4341,42.4341,191800.0
2012-10-17 15:50:00,57.64,57.7,57.58,57.62,333600.0,42.4267,42.4709,42.3825,42.412,333600.0
2012-10-18 09:30:00,57.27,57.44,57.09,57.24,82800.0,42.1544,42.2795,42.0219,42.1323,82800.0
2012-10-18 09:40:00,57.32,57.33,57.02,57.09,60600.0,42.1912,42.1985,41.9703,42.0219,60600.0
2012-10-18 09:50:00,57.1,57.18,56.95,57.13,57000.0,42.0292,42.0881,41.9188,42.0513,57000.0
2012-10-18 10:00:00,57.15,57.26,57.0,57.16,53000.0,42.066,42.147,41.9556,42.0734,53000.0
2012-10-18 10:10:00,57.15,57.22,56.89,56.92,54600.0,42.066,42.1176,41.8747,41.8967,54600.0
2012-10-18 10:20:00,56.92,57.03,56.87,56.98,34200.0,41.8967,41.9777,41.8599,41.9409,34200.0
2012-10-18 10:30:00,56.95,57.17,56.93,57.13,44200.0,41.9188,42.0807,41.9041,42.0513,44200.0
2012-10-18 10:40:00,57.16,57.21,57.04,57.21,27000.0,42.0734,42.1102,41.9851,42.1102,27000.0
2012-10-18 10:50:00,57.21,57.33,57.13,57.24,27400.0,42.1102,42.1985,42.0513,42.1323,27400.0
2012-10-18 11:00:00,57.26,57.38,57.22,57.24,27800.0,42.147,42.2353,42.1176,42.1323,27800.0
2012-10-18 11:10:00,57.24,57.27,57.07,57.07,56800.0,42.1323,42.1544,42.0071,42.0071,56800.0
2012-10-18 11:20:00,57.08,57.12,56.97,57.12,36200.0,42.0145,42.0439,41.9335,42.0439,36200.0
2012-10-18 11:30:00,57.12,57.23,57.06,57.23,28000.0,42.0439,42.1249,41.9998,42.1249,28000.0
2012-10-18 11:40:00,57.24,57.44,57.24,57.4,35800.0,42.1323,42.2795,42.1323,42.25,35800.0
2012-10-18 11:50:00,57.4,57.54,57.38,57.46,54800.0,42.25,42.3531,42.2353,42.2942,54800.0
2012-10-18 12:00:00,57.46,57.53,57.46,57.5,22600.0,42.2942,42.3457,42.2942,42.3237,22600.0
2012-10-18 12:10:00,57.5,57.52,57.46,57.47,21200.0,42.3237,42.3384,42.2942,42.3016,21200.0
2012-10-18 12:20:00,57.46,57.47,57.36,57.38,20800.0,42.2942,42.3016,42.2206,42.2353,20800.0
2012-10-18 12:30:00,57.38,57.49,57.36,57.39,53600.0,42.2353,42.3163,42.2206,42.2427,53600.0
2012-10-18 12:40:00,57.4,57.45,57.37,57.39,21200.0,42.25,42.2868,42.228,42.2427,21200.0
2012-10-18 12:50:00,57.37,57.47,57.33,57.35,30200.0,42.228,42.3016,42.1985,42.2132,30200.0
2012-10-18 13:00:00,57.38,57.42,57.31,57.31,28200.0,42.2353,42.2648,42.1838,42.1838,28200.0
2012-10-18 13:10:00,57.31,57.33,57.24,57.32,33800.0,42.1838,42.1985,42.1323,42.1912,33800.0
2012-10-18 13:20:00,57.34,57.53,57.33,57.45,25400.0,42.2059,42.3457,42.1985,42.2868,25400.0
2012-10-18 13:30:00,57.43,57.45,57.32,57.32,32600.0,42.2721,42.2868,42.1912,42.1912,32600.0
2012-10-18 13:40:00,57.31,57.35,57.23,57.29,44600.0,42.1838,42.2132,42.1249,42.1691,44600.0
2012-10-18 13:50:00,57.26,57.27,57.18,57.23,27600.0,42.147,42.1544,42.0881,42.1249,27600.0
2012-10-18 14:00:00,57.22,57.42,57.21,57.34,44000.0,42.1176,42.2648,42.1102,42.2059,44000.0
2012-10-18 14:10:00,57.34,57.46,57.3,57.45,27800.0,42.2059,42.2942,42.1764,42.2868,27800.0
2012-10-18 14:20:00,57.45,57.46,57.25,57.26,40200.0,42.2868,42.2942,42.1396,42.147,40200.0
2012-10-18 14:30:00,57.24,57.3,57.13,57.23,27600.0,42.1323,42.1764,42.0513,42.1249,27600.0
2012-10-18 14:40:00,57.24,57.24,57.04,57.16,48800.0,42.1323,42.1323,41.9851,42.0734,48800.0
2012-10-18 14:50:00,57.16,57.43,57.16,57.35,62800.0,42.0734,42.2721,42.0734,42.2132,62800.0
2012-10-18 15:00:00,57.35,57.4,57.26,57.36,110000.0,42.2132,42.25,42.147,42.2206,110000.0
2012-10-18 15:10:00,57.37,57.42,57.27,57.3,59200.0,42.228,42.2648,42.1544,42.1764,59200.0
2012-10-18 15:20:00,57.31,57.43,57.29,57.29,106600.0,42.1838,42.2721,42.1691,42.1691,106600.0
2012-10-18 15:30:00,57.3,57.41,57.26,57.38,169400.0,42.1764,42.2574,42.147,42.2353,169400.0
2012-10-18 15:40:00,57.38,57.5,57.37,57.45,139600.0,42.2353,42.3237,42.228,42.2868,139600.0
2012-10-18 15:50:00,57.45,57.48,57.34,57.37,131800.0,42.2868,42.3089,42.2059,42.228,131800.0
2012-10-19 09:30:00,57.27,57.51,57.1,57.47,374600.0,42.1544,42.331,42.0292,42.3016,374600.0
2012-10-19 09:40:00,57.47,57.49,57.13,57.29,56400.0,42.3016,42.3163,42.0513,42.1691,56400.0
2012-10-19 09:50:00,57.26,57.66,57.21,57.63,49400.0,42.147,42.4414,42.1102,42.4193,49400.0
2012-10-19 10:00:00,57.64,57.72,57.52,57.71,46200.0,42.4267,42.4856,42.3384,42.4782,46200.0
2012-10-19 10:10:00,57.73,57.73,57.42,57.42,30400.0,42.4929,42.4929,42.2648,42.2648,30400.0
2012-10-19 10:20:00,57.42,57.59,57.35,57.54,35400.0,42.2648,42.3899,42.2132,42.3531,35400.0
2012-10-19 10:30:00,57.52,57.53,57.34,57.46,48000.0,42.3384,42.3457,42.2059,42.2942,48000.0
2012-10-19 10:40:00,57.42,57.46,57.33,57.35,62600.0,42.2648,42.2942,42.1985,42.2132,62600.0
2012-10-19 10:50:00,57.33,57.43,57.33,57.37,21000.0,42.1985,42.2721,42.1985,42.228,21000.0
2012-10-19 11:00:00,57.35,57.35,57.07,57.07,47200.0,42.2132,42.2132,42.0071,42.0071,47200.0
2012-10-19 11:10:00,57.1,57.16,56.99,56.99,53000.0,42.0292,42.0734,41.9483,41.9483,53000.0
2012-10-19 11:20:00,56.98,57.02,56.93,56.99,41000.0,41.9409,41.9703,41.9041,41.9483,41000.0
2012-10-19 11:30:00,56.99,57.08,56.99,57.03,125800.0,41.9483,42.0145,41.9483,41.9777,125800.0
2012-10-19 11:40:00,57.02,57.05,56.96,57.02,26800.0,41.9703,41.9924,41.9262,41.9703,26800.0
2012-10-19 11:50:00,57.03,57.03,56.76,56.83,76400.0,41.9777,41.9777,41.779,41.8305,76400.0
2012-10-19 12:00:00,56.82,56.85,56.68,56.72,56000.0,41.8231,41.8452,41.7201,41.7495,56000.0
2012-10-19 12:10:00,56.72,56.75,56.48,56.54,54000.0,41.7495,41.7716,41.5729,41.617,54000.0
2012-10-19 12:20:00,56.52,56.7,56.52,56.62,68600.0,41.6023,41.7348,41.6023,41.6759,68600.0
2012-10-19 12:30:00,56.62,56.82,56.62,56.8,37600.0,41.6759,41.8231,41.6759,41.8084,37600.0
2012-10-19 12:40:00,56.8,56.87,56.76,56.79,43800.0,41.8084,41.8599,41.779,41.801,43800.0
2012-10-19 12:50:00,56.79,56.79,56.68,56.7,31600.0,41.801,41.801,41.7201,41.7348,31600.0
2012-10-19 13:00:00,56.69,56.83,56.59,56.83,36400.0,41.7274,41.8305,41.6538,41.8305,36400.0
2012-10-19 13:10:00,56.84,56.91,56.82,56.82,35400.0,41.8378,41.8894,41.8231,41.8231,35400.0
2012-10-19 13:20:00,56.82,56.87,56.66,56.66,48600.0,41.8231,41.8599,41.7054,41.7054,48600.0
2012-10-19 13:30:00,56.68,56.68,56.58,56.59,55800.0,41.7201,41.7201,41.6465,41.6538,55800.0
2012-10-19 13:40:00,56.57,56.58,56.47,56.48,70000.0,41.6391,41.6465,41.5655,41.5729,70000.0
2012-10-19 13:50:00,56.43,56.57,56.4,56.46,53200.0,41.5361,41.6391,41.514,41.5581,53200.0
2012-10-19 14:00:00,56.45,56.63,56.45,56.62,62400.0,41.5508,41.6833,41.5508,41.6759,62400.0
2012-10-19 14:10:00,56.6,56.63,56.52,56.57,50000.0,41.6612,41.6833,41.6023,41.6391,50000.0
2012-10-19 14:20:00,56.58,56.6,56.29,56.35,68800.0,41.6465,41.6612,41.433,41.4772,68800.0
2012-10-19 14:30:00,56.35,56.58,56.35,56.56,66200.0,41.4772,41.6465,41.4772,41.6318,66200.0
2012-10-19 14:40:00,56.57,56.58,56.44,56.49,45000.0,41.6391,41.6465,41.5434,41.5802,45000.0
2012-10-19 14:50:00,56.49,56.63,56.39,56.63,69800.0,41.5802,41.6833,41.5066,41.6833,69800.0
2012-10-19 15:00:00,56.61,56.61,56.47,56.49,62800.0,41.6686,41.6686,41.5655,41.5802,62800.0
2012-10-19 15:10:00,56.49,56.65,56.47,56.63,84600.0,41.5802,41.698,41.5655,41.6833,84600.0
2012-10-19 15:20:00,56.63,56.74,56.63,56.65,93000.0,41.6833,41.7642,41.6833,41.698,93000.0
2012-10-19 15:30:00,56.65,56.71,56.6,56.7,108600.0,41.698,41.7422,41.6612,41.7348,108600.0
2012-10-19 15:40:00,56.69,56.75,56.65,56.72,125000.0,41.7274,41.7716,41.698,41.7495,125000.0
2012-10-19 15:50:00,56.72,56.73,56.51,56.52,318000.0,41.7495,41.7569,41.5949,41.6023,318000.0
2012-10-22 09:30:00,56.39,56.46,56.25,56.25,69200.0,41.5066,41.5581,41.4036,41.4036,69200.0
2012-10-22 09:40:00,56.28,56.43,56.24,56.25,109600.0,41.4257,41.5361,41.3962,41.4036,109600.0
2012-10-22 09:50:00,56.32,56.37,56.25,56.3,119200.0,41.4551,41.4919,41.4036,41.4404,119200.0
2012-10-22 10:00:00,56.31,56.47,56.27,56.43,119400.0,41.4477,41.5655,41.4183,41.5361,119400.0
2012-10-22 10:10:00,56.44,56.44,56.05,56.07,115400.0,41.5434,41.5434,41.2564,41.2711,115400.0
2012-10-22 10:20:00,56.06,56.34,55.98,56.05,79400.0,41.2637,41.4698,41.2048,41.2564,79400.0
2012-10-22 10:30:00,56.07,56.09,55.92,55.93,65200.0,41.2711,41.2858,41.1607,41.168,65200.0
2012-10-22 10:40:00,55.92,55.93,55.77,55.81,60800.0,41.1607,41.168,41.0503,41.0797,60800.0
2012-10-22 10:50:00,55.79,55.91,55.79,55.87,58200.0,41.065,41.1533,41.065,41.1239,58200.0
2012-10-22 11:00:00,55.84,55.96,55.8,55.83,41600.0,41.1018,41.1901,41.0723,41.0944,41600.0
2012-10-22 11:10:00,55.85,55.85,55.69,55.76,100200.0,41.1091,41.1091,40.9914,41.0429,100200.0
2012-10-22 11:20:00,55.75,55.75,55.52,55.59,81400.0,41.0355,41.0355,40.8662,40.9178,81400.0
2012-10-22 11:30:00,55.59,55.68,55.54,55.64,119600.0,40.9178,40.984,40.881,40.9546,119600.0
2012-10-22 11:40:00,55.66,55.97,55.62,55.82,91200.0,40.9693,41.1975,40.9399,41.0871,91200.0
2012-10-22 11:50:00,55.83,55.85,55.67,55.68,77000.0,41.0944,41.1091,40.9767,40.984,77000.0
2012-10-22 12:00:00,55.67,55.75,55.62,55.75,69600.0,40.9767,41.0355,40.9399,41.0355,69600.0
2012-10-22 12:10:00,55.73,55.74,55.59,55.64,46800.0,41.0208,41.0282,40.9178,40.9546,46800.0
2012-10-22 12:20:00,55.65,55.7,55.56,55.57,38200.0,40.9619,40.9987,40.8957,40.903,38200.0
2012-10-22 12:30:00,55.56,55.63,55.45,55.46,71600.0,40.8957,40.9472,40.8147,40.8221,71600.0
2012-10-22 12:40:00,55.45,55.51,55.36,55.4,41000.0,40.8147,40.8589,40.7485,40.7779,41000.0
2012-10-22 12:50:00,55.4,55.43,55.32,55.36,40400.0,40.7779,40.8,40.719,40.7485,40400.0
2012-10-22 13:00:00,55.37,55.42,55.27,55.35,73400.0,40.7558,40.7926,40.6822,40.7411,73400.0
2012-10-22 13:10:00,55.35,55.37,55.22,55.35,110800.0,40.7411,40.7558,40.6454,40.7411,110800.0
2012-10-22 13:20:00,55.36,55.47,55.31,55.34,116400.0,40.7485,40.8294,40.7117,40.7338,116400.0
2012-10-22 13:30:00,55.34,55.45,55.33,55.38,77000.0,40.7338,40.8147,40.7264,40.7632,77000.0
2012-10-22 13:40:00,55.36,55.44,55.24,55.44,75000.0,40.7485,40.8074,40.6601,40.8074,75000.0
2012-10-22 13:50:00,55.41,55.54,55.4,55.49,99800.0,40.7853,40.881,40.7779,40.8442,99800.0
2012-10-22 14:00:00,55.49,55.58,55.46,55.55,49600.0,40.8442,40.9104,40.8221,40.8883,49600.0
2012-10-22 14:10:00,55.54,55.65,55.49,55.62,44800.0,40.881,40.9619,40.8442,40.9399,44800.0
2012-10-22 14:20:00,55.63,55.65,55.45,55.48,74400.0,40.9472,40.9619,40.8147,40.8368,74400.0
2012-10-22 14:30:00,55.48,55.54,55.34,55.37,100800.0,40.8368,40.881,40.7338,40.7558,100800.0
2012-10-22 14:40:00,55.37,55.5,55.35,55.45,73600.0,40.7558,40.8515,40.7411,40.8147,73600.0
2012-10-22 14:50:00,55.45,55.48,55.38,55.45,78800.0,40.8147,40.8368,40.7632,40.8147,78800.0
2012-10-22 15:00:00,55.46,55.46,55.3,55.37,131400.0,40.8221,40.8221,40.7043,40.7558,131400.0
2012-10-22 15:10:00,55.39,55.56,55.38,55.53,89200.0,40.7706,40.8957,40.7632,40.8736,89200.0
2012-10-22 15:20:00,55.55,55.68,55.49,55.66,62000.0,40.8883,40.984,40.8442,40.9693,62000.0
2012-10-22 15:30:00,55.64,55.81,55.59,55.81,112800.0,40.9546,41.0797,40.9178,41.0797,112800.0
2012-10-22 15:40:00,55.8,55.86,55.73,55.85,132600.0,41.0723,41.1165,41.0208,41.1091,132600.0
2012-10-22 15:50:00,55.86,56.13,55.81,56.05,288000.0,41.1165,41.3152,41.0797,41.2564,288000.0
2012-10-23 09:30:00,55.04,55.13,54.63,54.78,167200.0,40.5129,40.5792,40.2111,40.3216,167200.0
2012-10-23 09:40:00,54.81,54.91,54.69,54.91,131600.0,40.3436,40.4172,40.2553,40.4172,131600.0
2012-10-23 09:50:00,54.92,54.99,54.8,54.93,69200.0,40.4246,40.4761,40.3363,40.432,69200.0
2012-10-23 10:00:00,54.93,55.1,54.91,54.91,99600.0,40.432,40.5571,40.4172,40.4172,99600.0
2012-10-23 10:10:00,54.89,54.91,54.77,54.78,82600.0,40.4025,40.4172,40.3142,40.3216,82600.0
2012-10-23 10:20:00,54.77,54.89,54.6,54.66,48600.0,40.3142,40.4025,40.1891,40.2332,48600.0
2012-10-23 10:30:00,54.64,54.67,54.52,54.67,186400.0,40.2185,40.2406,40.1302,40.2406,186400.0
2012-10-23 10:40:00,54.66,54.98,54.64,54.97,113600.0,40.2332,40.4688,40.2185,40.4614,113600.0
2012-10-23 10:50:00,54.96,54.98,54.77,54.81,85000.0,40.454,40.4688,40.3142,40.3436,85000.0
2012-10-23 11:00:00,54.81,54.82,54.71,54.77,105400.0,40.3436,40.351,40.27,40.3142,105400.0
2012-10-23 11:10:00,54.77,54.93,54.76,54.93,76200.0,40.3142,40.432,40.3068,40.432,76200.0
2012-10-23 11:20:00,54.91,54.91,54.75,54.82,49000.0,40.4172,40.4172,40.2995,40.351,49000.0
2012-10-23 11:30:00,54.81,54.85,54.77,54.8,57200.0,40.3436,40.3731,40.3142,40.3363,57200.0
2012-10-23 11:40:00,54.81,54.98,54.8,54.97,47200.0,40.3436,40.4688,40.3363,40.4614,47200.0
2012-10-23 11:50:00,54.97,55.01,54.96,54.98,48400.0,40.4614,40.4909,40.454,40.4688,48400.0
2012-10-23 12:00:00,54.99,55.0,54.87,54.95,60000.0,40.4761,40.4835,40.3878,40.4467,60000.0
2012-10-23 12:10:00,54.96,55.06,54.92,54.98,65200.0,40.454,40.5277,40.4246,40.4688,65200.0
2012-10-23 12:20:00,54.97,54.98,54.88,54.96,47800.0,40.4614,40.4688,40.3952,40.454,47800.0
2012-10-23 12:30:00,54.96,54.99,54.91,54.92,55200.0,40.454,40.4761,40.4172,40.4246,55200.0
2012-10-23 12:40:00,54.92,55.06,54.9,55.04,59400.0,40.4246,40.5277,40.4099,40.5129,59400.0
2012-10-23 12:50:00,55.06,55.09,55.01,55.02,59400.0,40.5277,40.5497,40.4909,40.4982,59400.0
2012-10-23 13:00:00,55.04,55.17,55.01,55.17,79600.0,40.5129,40.6086,40.4909,40.6086,79600.0
2012-10-23 13:10:00,55.17,55.28,55.09,55.1,107200.0,40.6086,40.6896,40.5497,40.5571,107200.0
2012-10-23 13:20:00,55.09,55.09,54.98,54.98,55000.0,40.5497,40.5497,40.4688,40.4688,55000.0
2012-10-23 13:30:00,54.98,55.07,54.97,55.07,83400.0,40.4688,40.535,40.4614,40.535,83400.0
2012-10-23 13:40:00,55.05,55.1,55.04,55.1,97800.0,40.5203,40.5571,40.5129,40.5571,97800.0
2012-10-23 13:50:00,55.1,55.18,55.02,55.18,64000.0,40.5571,40.616,40.4982,40.616,64000.0
2012-10-23 14:00:00,55.18,55.25,55.06,55.06,79400.0,40.616,40.6675,40.5277,40.5277,79400.0
2012-10-23 14:10:00,55.07,55.08,54.85,54.92,75200.0,40.535,40.5424,40.3731,40.4246,75200.0
2012-10-23 14:20:00,54.94,55.02,54.9,54.97,52200.0,40.4393,40.4982,40.4099,40.4614,52200.0
2012-10-23 14:30:00,54.96,55.08,54.88,55.08,63400.0,40.454,40.5424,40.3952,40.5424,63400.0
2012-10-23 14:40:00,55.07,55.3,55.03,55.3,107000.0,40.535,40.7043,40.5056,40.7043,107000.0
2012-10-23 14:50:00,55.28,55.37,55.19,55.37,72800.0,40.6896,40.7558,40.6233,40.7558,72800.0
2012-10-23 15:00:00,55.37,55.45,55.31,55.35,110800.0,40.7558,40.8147,40.7117,40.7411,110800.0
2012-10-23 15:10:00,55.35,55.38,55.23,55.26,127200.0,40.7411,40.7632,40.6528,40.6749,127200.0
2012-10-23 15:20:00,55.3,55.31,55.1,55.1,100600.0,40.7043,40.7117,40.5571,40.5571,100600.0
2012-10-23 15:30:00,55.11,55.15,55.03,55.04,201000.0,40.5645,40.5939,40.5056,40.5129,201000.0
2012-10-23 15:40:00,55.02,55.17,55.01,55.1,295200.0,40.4982,40.6086,40.4909,40.5571,295200.0
2012-10-23 15:50:00,55.11,55.18,55.07,55.09,290400.0,40.5645,40.616,40.535,40.5497,290400.0
2012-10-24 09:30:00,55.44,55.77,55.26,55.48,258000.0,40.8074,41.0503,40.6749,40.8368,258000.0
2012-10-24 09:40:00,55.44,55.46,54.88,55.13,105200.0,40.8074,40.8221,40.3952,40.5792,105200.0
2012-10-24 09:50:00,55.14,55.24,55.07,55.18,82200.0,40.5865,40.6601,40.535,40.616,82200.0
2012-10-24 10:00:00,55.19,55.23,54.92,54.98,108800.0,40.6233,40.6528,40.4246,40.4688,108800.0
2012-10-24 10:10:00,54.94,55.07,54.91,54.96,52800.0,40.4393,40.535,40.4172,40.454,52800.0
2012-10-24 10:20:00,54.94,55.25,54.94,55.13,77800.0,40.4393,40.6675,40.4393,40.5792,77800.0
2012-10-24 10:30:00,55.13,55.37,55.08,55.19,82000.0,40.5792,40.7558,40.5424,40.6233,82000.0
2012-10-24 10:40:00,55.19,55.37,55.17,55.26,29600.0,40.6233,40.7558,40.6086,40.6749,29600.0
2012-10-24 10:50:00,55.25,55.32,55.23,55.25,31200.0,40.6675,40.719,40.6528,40.6675,31200.0
2012-10-24 11:00:00,55.26,55.43,55.23,55.29,47800.0,40.6749,40.8,40.6528,40.6969,47800.0
2012-10-24 11:10:00,55.26,55.37,55.24,55.35,62800.0,40.6749,40.7558,40.6601,40.7411,62800.0
2012-10-24 11:20:00,55.35,55.47,55.27,55.47,114200.0,40.7411,40.8294,40.6822,40.8294,114200.0
2012-10-24 11:30:00,55.49,55.49,55.35,55.39,45400.0,40.8442,40.8442,40.7411,40.7706,45400.0
2012-10-24 11:40:00,55.39,55.5,55.38,55.42,112800.0,40.7706,40.8515,40.7632,40.7926,112800.0
2012-10-24 11:50:00,55.44,55.6,55.43,55.6,59000.0,40.8074,40.9251,40.8,40.9251,59000.0
2012-10-24 12:00:00,55.58,55.74,55.57,55.68,70800.0,40.9104,41.0282,40.903,40.984,70800.0
2012-10-24 12:10:00,55.67,55.74,55.63,55.73,83200.0,40.9767,41.0282,40.9472,41.0208,83200.0
2012-10-24 12:20:00,55.73,55.73,55.59,55.62,77000.0,41.0208,41.0208,40.9178,40.9399,77000.0
2012-10-24 12:30:00,55.62,55.69,55.6,55.64,86800.0,40.9399,40.9914,40.9251,40.9546,86800.0
2012-10-24 12:40:00,55.63,55.7,55.61,55.66,79600.0,40.9472,40.9987,40.9325,40.9693,79600.0
2012-10-24 12:50:00,55.63,55.71,55.63,55.66,29600.0,40.9472,41.0061,40.9472,40.9693,29600.0
2012-10-24 13:00:00,55.65,55.67,55.6,55.6,27600.0,40.9619,40.9767,40.9251,40.9251,27600.0
2012-10-24 13:10:00,55.6,55.6,55.49,55.56,31600.0,40.9251,40.9251,40.8442,40.8957,31600.0
2012-10-24 13:20:00,55.58,55.69,55.57,55.62,51200.0,40.9104,40.9914,40.903,40.9399,51200.0
2012-10-24 13:30:00,55.62,55.63,55.53,55.59,32000.0,40.9399,40.9472,40.8736,40.9178,32000.0
2012-10-24 13:40:00,55.6,55.67,55.59,55.65,110600.0,40.9251,40.9767,40.9178,40.9619,110600.0
2012-10-24 13:50:00,55.65,55.66,55.58,55.59,37800.0,40.9619,40.9693,40.9104,40.9178,37800.0
2012-10-24 14:00:00,55.59,55.66,55.59,55.65,57800.0,40.9178,40.9693,40.9178,40.9619,57800.0
2012-10-24 14:10:00,55.63,55.77,55.41,55.59,72000.0,40.9472,41.0503,40.7853,40.9178,72000.0
2012-10-24 14:20:00,55.59,55.73,55.49,55.63,116200.0,40.9178,41.0208,40.8442,40.9472,116200.0
2012-10-24 14:30:00,55.63,55.66,55.45,55.45,44000.0,40.9472,40.9693,40.8147,40.8147,44000.0
2012-10-24 14:40:00,55.45,55.51,55.37,55.38,42400.0,40.8147,40.8589,40.7558,40.7632,42400.0
2012-10-24 14:50:00,55.38,55.54,55.37,55.38,65400.0,40.7632,40.881,40.7558,40.7632,65400.0
2012-10-24 15:00:00,55.38,55.46,55.33,55.45,156200.0,40.7632,40.8221,40.7264,40.8147,156200.0
2012-10-24 15:10:00,55.45,55.47,55.24,55.38,113400.0,40.8147,40.8294,40.6601,40.7632,113400.0
2012-10-24 15:20:00,55.38,55.43,55.3,55.42,145000.0,40.7632,40.8,40.7043,40.7926,145000.0
2012-10-24 15:30:00,55.42,55.42,55.2,55.2,220400.0,40.7926,40.7926,40.6307,40.6307,220400.0
2012-10-24 15:40:00,55.21,55.27,55.17,55.25,143400.0,40.6381,40.6822,40.6086,40.6675,143400.0
2012-10-24 15:50:00,55.25,55.38,55.16,55.35,375200.0,40.6675,40.7632,40.6013,40.7411,375200.0
2012-10-25 09:30:00,56.02,56.18,55.8,55.88,117600.0,41.2343,41.352,41.0723,41.1312,117600.0
2012-10-25 09:40:00,55.81,55.81,55.56,55.56,49600.0,41.0797,41.0797,40.8957,40.8957,49600.0
2012-10-25 09:50:00,55.58,55.76,55.51,55.64,43000.0,40.9104,41.0429,40.8589,40.9546,43000.0
2012-10-25 10:00:00,55.61,55.67,55.52,55.64,66200.0,40.9325,40.9767,40.8662,40.9546,66200.0
2012-10-25 10:10:00,55.64,55.96,55.64,55.96,79200.0,40.9546,41.1901,40.9546,41.1901,79200.0
2012-10-25 10:20:00,55.95,55.95,55.71,55.8,34400.0,41.1828,41.1828,41.0061,41.0723,34400.0
2012-10-25 10:30:00,55.77,55.79,55.69,55.69,56800.0,41.0503,41.065,40.9914,40.9914,56800.0
2012-10-25 10:40:00,55.69,55.77,55.6,55.67,145000.0,40.9914,41.0503,40.9251,40.9767,145000.0
2012-10-25 10:50:00,55.69,55.76,55.6,55.73,60200.0,40.9914,41.0429,40.9251,41.0208,60200.0
2012-10-25 11:00:00,55.7,55.77,55.66,55.77,49200.0,40.9987,41.0503,40.9693,41.0503,49200.0
2012-10-25 11:10:00,55.75,55.75,55.58,55.63,23200.0,41.0355,41.0355,40.9104,40.9472,23200.0
2012-10-25 11:20:00,55.63,55.65,55.47,55.54,62800.0,40.9472,40.9619,40.8294,40.881,62800.0
2012-10-25 11:30:00,55.53,55.6,55.48,55.51,60200.0,40.8736,40.9251,40.8368,40.8589,60200.0
2012-10-25 11:40:00,55.48,55.57,55.48,55.5,34800.0,40.8368,40.903,40.8368,40.8515,34800.0
2012-10-25 11:50:00,55.51,55.61,55.46,55.61,113400.0,40.8589,40.9325,40.8221,40.9325,113400.0
2012-10-25 12:00:00,55.6,55.72,55.58,55.67,32600.0,40.9251,41.0135,40.9104,40.9767,32600.0
2012-10-25 12:10:00,55.69,55.71,55.52,55.53,23600.0,40.9914,41.0061,40.8662,40.8736,23600.0
2012-10-25 12:20:00,55.55,55.74,55.55,55.72,47200.0,40.8883,41.0282,40.8883,41.0135,47200.0
2012-10-25 12:30:00,55.72,55.79,55.57,55.79,42200.0,41.0135,41.065,40.903,41.065,42200.0
2012-10-25 12:40:00,55.77,55.86,55.63,55.86,22200.0,41.0503,41.1165,40.9472,41.1165,22200.0
2012-10-25 12:50:00,55.87,55.95,55.75,55.93,21600.0,41.1239,41.1828,41.0355,41.168,21600.0
2012-10-25 13:00:00,55.92,55.98,55.85,55.85,24800.0,41.1607,41.2048,41.1091,41.1091,24800.0
2012-10-25 13:10:00,55.85,55.95,55.85,55.92,20200.0,41.1091,41.1828,41.1091,41.1607,20200.0
2012-10-25 13:20:00,55.92,56.18,55.91,56.13,41600.0,41.1607,41.352,41.1533,41.3152,41600.0
2012-10-25 13:30:00,56.13,56.13,55.91,55.95,45600.0,41.3152,41.3152,41.1533,41.1828,45600.0
2012-10-25 13:40:00,55.93,56.0,55.91,55.94,24600.0,41.168,41.2196,41.1533,41.1754,24600.0
2012-10-25 13:50:00,55.95,56.02,55.88,56.02,23400.0,41.1828,41.2343,41.1312,41.2343,23400.0
2012-10-25 14:00:00,56.02,56.02,55.91,55.92,24400.0,41.2343,41.2343,41.1533,41.1607,24400.0
2012-10-25 14:10:00,55.92,56.01,55.86,56.01,57800.0,41.1607,41.2269,41.1165,41.2269,57800.0
2012-10-25 14:20:00,56.0,56.14,55.97,56.1,37800.0,41.2196,41.3226,41.1975,41.2932,37800.0
2012-10-25 14:30:00,56.09,56.12,56.03,56.05,16800.0,41.2858,41.3079,41.2416,41.2564,16800.0
2012-10-25 14:40:00,56.08,56.22,56.08,56.18,53600.0,41.2784,41.3815,41.2784,41.352,53600.0
2012-10-25 14:50:00,56.19,56.19,56.08,56.09,45200.0,41.3594,41.3594,41.2784,41.2858,45200.0
2012-10-25 15:00:00,56.09,56.12,55.96,55.98,47000.0,41.2858,41.3079,41.1901,41.2048,47000.0
2012-10-25 15:10:00,55.99,56.08,55.98,55.99,49200.0,41.2122,41.2784,41.2048,41.2122,49200.0
2012-10-25 15:20:00,55.99,56.05,55.96,56.0,52800.0,41.2122,41.2564,41.1901,41.2196,52800.0
2012-10-25 15:30:00,56.0,56.05,55.97,56.03,57800.0,41.2196,41.2564,41.1975,41.2416,57800.0
2012-10-25 15:40:00,56.03,56.1,55.99,56.05,100200.0,41.2416,41.2932,41.2122,41.2564,100200.0
2012-10-25 15:50:00,56.05,56.22,56.02,56.22,173600.0,41.2564,41.3815,41.2343,41.3815,173600.0
2012-10-26 09:30:00,56.15,56.67,56.01,56.57,68200.0,41.33,41.7127,41.2269,41.6391,68200.0
2012-10-26 09:40:00,56.56,56.73,56.44,56.57,97600.0,41.6318,41.7569,41.5434,41.6391,97600.0
2012-10-26 09:50:00,56.57,56.75,56.51,56.68,150800.0,41.6391,41.7716,41.5949,41.7201,150800.0
2012-10-26 10:00:00,56.65,56.75,56.59,56.65,118600.0,41.698,41.7716,41.6538,41.698,118600.0
2012-10-26 10:10:00,56.66,56.86,56.57,56.75,135400.0,41.7054,41.8526,41.6391,41.7716,135400.0
2012-10-26 10:20:00,56.77,56.88,56.75,56.75,112800.0,41.7863,41.8673,41.7716,41.7716,112800.0
2012-10-26 10:30:00,56.75,56.95,56.75,56.94,107600.0,41.7716,41.9188,41.7716,41.9115,107600.0
2012-10-26 10:40:00,56.95,57.04,56.88,56.96,162200.0,41.9188,41.9851,41.8673,41.9262,162200.0
2012-10-26 10:50:00,56.97,56.99,56.71,56.77,89800.0,41.9335,41.9483,41.7422,41.7863,89800.0
2012-10-26 11:00:00,56.77,56.85,56.69,56.74,68200.0,41.7863,41.8452,41.7274,41.7642,68200.0
2012-10-26 11:10:00,56.72,56.99,56.66,56.96,36600.0,41.7495,41.9483,41.7054,41.9262,36600.0
2012-10-26 11:20:00,56.94,56.97,56.8,56.93,48400.0,41.9115,41.9335,41.8084,41.9041,48400.0
2012-10-26 11:30:00,56.9,56.99,56.88,56.99,38600.0,41.882,41.9483,41.8673,41.9483,38600.0
2012-10-26 11:40:00,56.99,57.01,56.92,56.93,68400.0,41.9483,41.963,41.8967,41.9041,68400.0
2012-10-26 11:50:00,56.93,57.01,56.88,56.96,54000.0,41.9041,41.963,41.8673,41.9262,54000.0
2012-10-26 12:00:00,56.95,56.95,56.81,56.91,118000.0,41.9188,41.9188,41.8158,41.8894,118000.0
2012-10-26 12:10:00,56.91,56.99,56.8,56.8,132800.0,41.8894,41.9483,41.8084,41.8084,132800.0
2012-10-26 12:20:00,56.79,56.81,56.68,56.77,136000.0,41.801,41.8158,41.7201,41.7863,136000.0
2012-10-26 12:30:00,56.76,56.77,56.58,56.66,89400.0,41.779,41.7863,41.6465,41.7054,89400.0
2012-10-26 12:40:00,56.67,56.73,56.56,56.63,79200.0,41.7127,41.7569,41.6318,41.6833,79200.0
2012-10-26 12:50:00,56.63,56.81,56.63,56.81,59400.0,41.6833,41.8158,41.6833,41.8158,59400.0
2012-10-26 13:00:00,56.8,56.81,56.74,56.79,98800.0,41.8084,41.8158,41.7642,41.801,98800.0
2012-10-26 13:10:00,56.78,56.88,56.76,56.85,79200.0,41.7937,41.8673,41.779,41.8452,79200.0
2012-10-26 13:20:00,56.85,56.85,56.74,56.85,51800.0,41.8452,41.8452,41.7642,41.8452,51800.0
2012-10-26 13:30:00,56.85,57.03,56.79,56.95,98400.0,41.8452,41.9777,41.801,41.9188,98400.0
2012-10-26 13:40:00,56.95,56.95,56.83,56.92,34200.0,41.9188,41.9188,41.8305,41.8967,34200.0
2012-10-26 13:50:00,56.88,56.94,56.8,56.89,58400.0,41.8673,41.9115,41.8084,41.8747,58400.0
2012-10-26 14:00:00,56.9,56.94,56.86,56.91,65800.0,41.882,41.9115,41.8526,41.8894,65800.0
2012-10-26 14:10:00,56.9,56.98,56.84,56.97,76200.0,41.882,41.9409,41.8378,41.9335,76200.0
2012-10-26 14:20:00,56.96,56.99,56.88,56.97,67200.0,41.9262,41.9483,41.8673,41.9335,67200.0
2012-10-26 14:30:00,56.96,57.08,56.92,57.01,102600.0,41.9262,42.0145,41.8967,41.963,102600.0
2012-10-26 14:40:00,57.01,57.02,56.9,56.92,61200.0,41.963,41.9703,41.882,41.8967,61200.0
2012-10-26 14:50:00,56.91,57.03,56.9,56.96,102400.0,41.8894,41.9777,41.882,41.9262,102400.0
2012-10-26 15:00:00,56.95,57.04,56.93,57.02,56800.0,41.9188,41.9851,41.9041,41.9703,56800.0
2012-10-26 15:10:00,57.03,57.24,57.01,57.03,158400.0,41.9777,42.1323,41.963,41.9777,158400.0
2012-10-26 15:20:00,57.04,57.18,56.99,57.18,237800.0,41.9851,42.0881,41.9483,42.0881,237800.0
2012-10-26 15:30:00,57.18,57.25,57.1,57.16,161400.0,42.0881,42.1396,42.0292,42.0734,161400.0
2012-10-26 15:40:00,57.15,57.2,56.96,56.97,188200.0,42.066,42.1028,41.9262,41.9335,188200.0
2012-10-26 15:50:00,56.97,57.1,56.93,57.05,325800.0,41.9335,42.0292,41.9041,41.9924,325800.0
2012-10-31 09:30:00,57.13,57.88,57.12,57.7,181200.0,42.0513,42.6034,42.0439,42.4709,181200.0
2012-10-31 09:40:00,57.72,57.72,57.46,57.67,123600.0,42.4856,42.4856,42.2942,42.4488,123600.0
2012-10-31 09:50:00,57.68,57.7,57.52,57.58,65800.0,42.4561,42.4709,42.3384,42.3825,65800.0
2012-10-31 10:00:00,57.59,57.68,57.55,57.66,145400.0,42.3899,42.4561,42.3605,42.4414,145400.0
2012-10-31 10:10:00,57.66,57.75,57.58,57.75,90800.0,42.4414,42.5077,42.3825,42.5077,90800.0
2012-10-31 10:20:00,57.75,57.88,57.72,57.83,77000.0,42.5077,42.6034,42.4856,42.5666,77000.0
2012-10-31 10:30:00,57.81,58.24,57.8,58.23,177200.0,42.5518,42.8683,42.5445,42.861,177200.0
2012-10-31 10:40:00,58.23,58.27,57.84,58.01,159600.0,42.861,42.8904,42.5739,42.699,159600.0
2012-10-31 10:50:00,58.02,58.05,57.8,58.04,141000.0,42.7064,42.7285,42.5445,42.7211,141000.0
2012-10-31 11:00:00,58.06,58.06,57.71,57.71,114400.0,42.7358,42.7358,42.4782,42.4782,114400.0
2012-10-31 11:10:00,57.71,57.99,57.7,57.99,71800.0,42.4782,42.6843,42.4709,42.6843,71800.0
2012-10-31 11:20:00,57.99,58.06,57.94,57.99,99400.0,42.6843,42.7358,42.6475,42.6843,99400.0
2012-10-31 11:30:00,58.0,58.13,57.95,58.06,55400.0,42.6917,42.7874,42.6549,42.7358,55400.0
2012-10-31 11:40:00,58.06,58.08,57.93,57.96,64200.0,42.7358,42.7506,42.6402,42.6622,64200.0
2012-10-31 11:50:00,57.97,58.05,57.92,57.99,60400.0,42.6696,42.7285,42.6328,42.6843,60400.0
2012-10-31 12:00:00,58.0,58.01,57.86,57.88,40600.0,42.6917,42.699,42.5886,42.6034,40600.0
2012-10-31 12:10:00,57.88,57.9,57.8,57.85,59200.0,42.6034,42.6181,42.5445,42.5813,59200.0
2012-10-31 12:20:00,57.85,57.97,57.8,57.94,116000.0,42.5813,42.6696,42.5445,42.6475,116000.0
2012-10-31 12:30:00,57.94,57.96,57.85,57.91,86200.0,42.6475,42.6622,42.5813,42.6254,86200.0
2012-10-31 12:40:00,57.93,57.93,57.79,57.82,46200.0,42.6402,42.6402,42.5371,42.5592,46200.0
2012-10-31 12:50:00,57.84,57.98,57.81,57.92,45200.0,42.5739,42.677,42.5518,42.6328,45200.0
2012-10-31 13:00:00,57.92,58.04,57.85,58.04,77200.0,42.6328,42.7211,42.5813,42.7211,77200.0
2012-10-31 13:10:00,58.03,58.11,57.99,58.09,39000.0,42.7138,42.7726,42.6843,42.7579,39000.0
2012-10-31 13:20:00,58.1,58.16,58.07,58.09,34000.0,42.7653,42.8095,42.7432,42.7579,34000.0
2012-10-31 13:30:00,58.1,58.16,58.07,58.1,50600.0,42.7653,42.8095,42.7432,42.7653,50600.0
2012-10-31 13:40:00,58.12,58.13,58.04,58.04,58200.0,42.78,42.7874,42.7211,42.7211,58200.0
2012-10-31 13:50:00,58.05,58.16,58.04,58.12,66800.0,42.7285,42.8095,42.7211,42.78,66800.0
2012-10-31 14:00:00,58.1,58.2,58.04,58.19,88000.0,42.7653,42.8389,42.7211,42.8315,88000.0
2012-10-31 14:10:00,58.19,58.19,58.08,58.16,57200.0,42.8315,42.8315,42.7506,42.8095,57200.0
2012-10-31 14:20:00,58.13,58.25,58.04,58.05,127800.0,42.7874,42.8757,42.7211,42.7285,127800.0
2012-10-31 14:30:00,58.05,58.1,57.98,58.03,138200.0,42.7285,42.7653,42.677,42.7138,138200.0
2012-10-31 14:40:00,58.03,58.04,57.99,58.0,69600.0,42.7138,42.7211,42.6843,42.6917,69600.0
2012-10-31 14:50:00,57.99,58.03,57.98,58.01,86200.0,42.6843,42.7138,42.677,42.699,86200.0
2012-10-31 15:00:00,57.99,58.04,57.89,58.02,90400.0,42.6843,42.7211,42.6107,42.7064,90400.0
2012-10-31 15:10:00,58.02,58.22,57.98,58.11,57200.0,42.7064,42.8536,42.677,42.7726,57200.0
2012-10-31 15:20:00,58.12,58.16,58.05,58.12,108600.0,42.78,42.8095,42.7285,42.78,108600.0
2012-10-31 15:30:00,58.11,58.15,58.02,58.04,154400.0,42.7726,42.8021,42.7064,42.7211,154400.0
2012-10-31 15:40:00,58.04,58.16,57.95,58.13,144200.0,42.7211,42.8095,42.6549,42.7874,144200.0
2012-10-31 15:50:00,58.13,58.29,58.07,58.22,468600.0,42.7874,42.9051,42.7432,42.8536,468600.0
2012-11-01 09:30:00,58.24,58.35,58.13,58.26,186800.0,42.8683,42.9493,42.7874,42.8831,186800.0
2012-11-01 09:40:00,58.28,58.32,58.07,58.12,174800.0,42.8978,42.9272,42.7432,42.78,174800.0
2012-11-01 09:50:00,58.12,58.35,58.02,58.23,176600.0,42.78,42.9493,42.7064,42.861,176600.0
2012-11-01 10:00:00,58.25,58.81,58.24,58.81,127200.0,42.8757,43.2879,42.8683,43.2879,127200.0
2012-11-01 10:10:00,58.79,59.05,58.77,58.99,131000.0,43.2732,43.4645,43.2585,43.4204,131000.0
2012-11-01 10:20:00,58.99,59.04,58.74,58.75,56800.0,43.4204,43.4572,43.2364,43.2437,56800.0
2012-11-01 10:30:00,58.76,59.05,58.76,59.05,54600.0,43.2511,43.4645,43.2511,43.4645,54600.0
2012-11-01 10:40:00,59.05,59.2,59.0,59.15,114200.0,43.4645,43.575,43.4277,43.5382,114200.0
2012-11-01 10:50:00,59.13,59.23,59.05,59.2,131200.0,43.5234,43.597,43.4645,43.575,131200.0
2012-11-01 11:00:00,59.22,59.23,59.06,59.17,51400.0,43.5897,43.597,43.4719,43.5529,51400.0
2012-11-01 11:10:00,59.17,59.26,58.88,58.9,106000.0,43.5529,43.6191,43.3394,43.3541,106000.0
2012-11-01 11:20:00,58.91,59.02,58.9,58.95,47800.0,43.3615,43.4425,43.3541,43.3909,47800.0
2012-11-01 11:30:00,58.95,59.07,58.94,59.05,40600.0,43.3909,43.4793,43.3836,43.4645,40600.0
2012-11-01 11:40:00,59.05,59.3,59.04,59.2,53200.0,43.4645,43.6486,43.4572,43.575,53200.0
2012-11-01 11:50:00,59.23,59.24,59.15,59.2,20000.0,43.597,43.6044,43.5382,43.575,20000.0
2012-11-01 12:00:00,59.2,59.21,59.1,59.12,35200.0,43.575,43.5823,43.5014,43.5161,35200.0
2012-11-01 12:10:00,59.1,59.11,58.95,58.99,30000.0,43.5014,43.5087,43.3909,43.4204,30000.0
2012-11-01 12:20:00,58.99,58.99,58.88,58.98,33200.0,43.4204,43.4204,43.3394,43.413,33200.0
2012-11-01 12:30:00,58.98,58.98,58.88,58.92,20200.0,43.413,43.413,43.3394,43.3689,20200.0
2012-11-01 12:40:00,58.92,58.95,58.84,58.88,21600.0,43.3689,43.3909,43.31,43.3394,21600.0
2012-11-01 12:50:00,58.85,58.92,58.8,58.8,54000.0,43.3173,43.3689,43.2805,43.2805,54000.0
2012-11-01 13:00:00,58.79,58.92,58.77,58.85,70400.0,43.2732,43.3689,43.2585,43.3173,70400.0
2012-11-01 13:10:00,58.84,58.84,58.59,58.6,81600.0,43.31,43.31,43.126,43.1333,81600.0
2012-11-01 13:20:00,58.6,58.65,58.49,58.54,83000.0,43.1333,43.1701,43.0524,43.0892,83000.0
2012-11-01 13:30:00,58.55,58.55,58.38,58.43,113600.0,43.0965,43.0965,42.9714,43.0082,113600.0
2012-11-01 13:40:00,58.42,58.44,58.34,58.42,69400.0,43.0008,43.0155,42.9419,43.0008,69400.0
2012-11-01 13:50:00,58.42,58.49,58.41,58.44,65400.0,43.0008,43.0524,42.9935,43.0155,65400.0
2012-11-01 14:00:00,58.45,58.52,58.35,58.35,53000.0,43.0229,43.0744,42.9493,42.9493,53000.0
2012-11-01 14:10:00,58.35,58.51,58.33,58.46,54200.0,42.9493,43.0671,42.9346,43.0303,54200.0
2012-11-01 14:20:00,58.45,58.49,58.33,58.36,60200.0,43.0229,43.0524,42.9346,42.9567,60200.0
2012-11-01 14:30:00,58.35,58.46,58.34,58.4,99800.0,42.9493,43.0303,42.9419,42.9861,99800.0
2012-11-01 14:40:00,58.42,58.45,58.38,58.44,116800.0,43.0008,43.0229,42.9714,43.0155,116800.0
2012-11-01 14:50:00,58.44,58.55,58.41,58.47,137800.0,43.0155,43.0965,42.9935,43.0376,137800.0
2012-11-01 15:00:00,58.45,58.51,58.42,58.44,60000.0,43.0229,43.0671,43.0008,43.0155,60000.0
2012-11-01 15:10:00,58.45,58.49,58.41,58.47,60800.0,43.0229,43.0524,42.9935,43.0376,60800.0
2012-11-01 15:20:00,58.46,58.46,58.36,58.45,89800.0,43.0303,43.0303,42.9567,43.0229,89800.0
2012-11-01 15:30:00,58.45,58.55,58.4,58.47,113400.0,43.0229,43.0965,42.9861,43.0376,113400.0
2012-11-01 15:40:00,58.48,58.61,58.47,58.6,79600.0,43.045,43.1407,43.0376,43.1333,79600.0
2012-11-01 15:50:00,58.59,58.59,58.37,58.44,339200.0,43.126,43.126,42.964,43.0155,339200.0
2012-11-02 09:30:00,58.88,59.26,58.82,58.91,149400.0,43.3394,43.6191,43.2953,43.3615,149400.0
2012-11-02 09:40:00,58.91,58.93,58.43,58.5,117600.0,43.3615,43.3762,43.0082,43.0597,117600.0
2012-11-02 09:50:00,58.49,58.54,58.26,58.3,100600.0,43.0524,43.0892,42.8831,42.9125,100600.0
2012-11-02 10:00:00,58.31,58.37,58.05,58.12,106200.0,42.9199,42.964,42.7285,42.78,106200.0
2012-11-02 10:10:00,58.1,58.15,57.93,57.93,163600.0,42.7653,42.8021,42.6402,42.6402,163600.0
2012-11-02 10:20:00,57.92,57.93,57.69,57.82,140800.0,42.6328,42.6402,42.4635,42.5592,140800.0
2012-11-02 10:30:00,57.81,57.97,57.8,57.88,91000.0,42.5518,42.6696,42.5445,42.6034,91000.0
2012-11-02 10:40:00,57.88,57.9,57.6,57.88,145200.0,42.6034,42.6181,42.3973,42.6034,145200.0
2012-11-02 10:50:00,57.88,57.98,57.74,57.81,106200.0,42.6034,42.677,42.5003,42.5518,106200.0
2012-11-02 11:00:00,57.8,57.93,57.67,57.83,70800.0,42.5445,42.6402,42.4488,42.5666,70800.0
2012-11-02 11:10:00,57.84,57.92,57.79,57.9,67600.0,42.5739,42.6328,42.5371,42.6181,67600.0
2012-11-02 11:20:00,57.92,58.04,57.9,58.01,54400.0,42.6328,42.7211,42.6181,42.699,54400.0
2012-11-02 11:30:00,58.0,58.02,57.88,57.91,90400.0,42.6917,42.7064,42.6034,42.6254,90400.0
2012-11-02 11:40:00,57.91,57.92,57.82,57.82,34200.0,42.6254,42.6328,42.5592,42.5592,34200.0
2012-11-02 11:50:00,57.82,57.85,57.68,57.69,79000.0,42.5592,42.5813,42.4561,42.4635,79000.0
2012-11-02 12:00:00,57.7,57.74,57.65,57.67,50600.0,42.4709,42.5003,42.4341,42.4488,50600.0
2012-11-02 12:10:00,57.68,57.77,57.64,57.74,69600.0,42.4561,42.5224,42.4267,42.5003,69600.0
2012-11-02 12:20:00,57.77,57.81,57.68,57.75,65600.0,42.5224,42.5518,42.4561,42.5077,65600.0
2012-11-02 12:30:00,57.75,57.79,57.7,57.74,68800.0,42.5077,42.5371,42.4709,42.5003,68800.0
2012-11-02 12:40:00,57.74,57.85,57.72,57.81,87200.0,42.5003,42.5813,42.4856,42.5518,87200.0
2012-11-02 12:50:00,57.81,57.82,57.7,57.8,43200.0,42.5518,42.5592,42.4709,42.5445,43200.0
2012-11-02 13:00:00,57.8,57.95,57.8,57.95,80800.0,42.5445,42.6549,42.5445,42.6549,80800.0
2012-11-02 13:10:00,57.94,57.96,57.85,57.91,108400.0,42.6475,42.6622,42.5813,42.6254,108400.0
2012-11-02 13:20:00,57.89,57.93,57.79,57.9,81200.0,42.6107,42.6402,42.5371,42.6181,81200.0
2012-11-02 13:30:00,57.91,58.04,57.9,58.0,81800.0,42.6254,42.7211,42.6181,42.6917,81800.0
2012-11-02 13:40:00,57.99,58.06,57.94,57.97,95000.0,42.6843,42.7358,42.6475,42.6696,95000.0
2012-11-02 13:50:00,57.95,57.97,57.52,57.52,84200.0,42.6549,42.6696,42.3384,42.3384,84200.0
2012-11-02 14:00:00,57.52,57.66,57.47,57.66,96200.0,42.3384,42.4414,42.3016,42.4414,96200.0
2012-11-02 14:10:00,57.64,57.64,57.48,57.48,34600.0,42.4267,42.4267,42.3089,42.3089,34600.0
2012-11-02 14:20:00,57.48,57.56,57.48,57.55,36400.0,42.3089,42.3678,42.3089,42.3605,36400.0
2012-11-02 14:30:00,57.55,57.55,57.44,57.44,104800.0,42.3605,42.3605,42.2795,42.2795,104800.0
2012-11-02 14:40:00,57.44,57.45,57.35,57.45,224600.0,42.2795,42.2868,42.2132,42.2868,224600.0
2012-11-02 14:50:00,57.43,57.52,57.41,57.45,84200.0,42.2721,42.3384,42.2574,42.2868,84200.0
2012-11-02 15:00:00,57.46,57.55,57.46,57.49,71600.0,42.2942,42.3605,42.2942,42.3163,71600.0
2012-11-02 15:10:00,57.49,57.63,57.46,57.6,74600.0,42.3163,42.4193,42.2942,42.3973,74600.0
2012-11-02 15:20:00,57.58,57.68,57.56,57.61,103800.0,42.3825,42.4561,42.3678,42.4046,103800.0
2012-11-02 15:30:00,57.6,57.63,57.45,57.6,208400.0,42.3973,42.4193,42.2868,42.3973,208400.0
2012-11-02 15:40:00,57.6,57.7,57.44,57.45,243600.0,42.3973,42.4709,42.2795,42.2868,243600.0
2012-11-02 15:50:00,57.46,57.69,57.44,57.6,440200.0,42.2942,42.4635,42.2795,42.3973,440200.0
2012-11-05 09:30:00,57.27,57.99,57.27,57.99,181800.0,42.1544,42.6843,42.1544,42.6843,181800.0
2012-11-05 09:40:00,57.97,58.02,57.87,57.93,93200.0,42.6696,42.7064,42.596,42.6402,93200.0
2012-11-05 09:50:00,57.91,58.05,57.86,57.9,145600.0,42.6254,42.7285,42.5886,42.6181,145600.0
2012-11-05 10:00:00,57.9,58.04,57.84,57.9,192800.0,42.6181,42.7211,42.5739,42.6181,192800.0
2012-11-05 10:10:00,57.88,57.95,57.7,57.74,153800.0,42.6034,42.6549,42.4709,42.5003,153800.0
2012-11-05 10:20:00,57.74,57.97,57.65,57.9,136000.0,42.5003,42.6696,42.4341,42.6181,136000.0
2012-11-05 10:30:00,57.91,58.02,57.83,57.99,148800.0,42.6254,42.7064,42.5666,42.6843,148800.0
2012-11-05 10:40:00,57.99,58.01,57.9,57.93,66800.0,42.6843,42.699,42.6181,42.6402,66800.0
2012-11-05 10:50:00,57.92,57.93,57.82,57.93,50600.0,42.6328,42.6402,42.5592,42.6402,50600.0
2012-11-05 11:00:00,57.93,58.15,57.91,58.13,88400.0,42.6402,42.8021,42.6254,42.7874,88400.0
2012-11-05 11:10:00,58.13,58.17,58.0,58.0,208800.0,42.7874,42.8168,42.6917,42.6917,208800.0
2012-11-05 11:20:00,58.0,58.05,57.96,57.98,93000.0,42.6917,42.7285,42.6622,42.677,93000.0
2012-11-05 11:30:00,57.97,57.99,57.93,57.98,53000.0,42.6696,42.6843,42.6402,42.677,53000.0
2012-11-05 11:40:00,58.0,58.01,57.96,57.96,82200.0,42.6917,42.699,42.6622,42.6622,82200.0
2012-11-05 11:50:00,57.96,57.96,57.91,57.94,40400.0,42.6622,42.6622,42.6254,42.6475,40400.0
2012-11-05 12:00:00,57.94,57.94,57.74,57.87,43800.0,42.6475,42.6475,42.5003,42.596,43800.0
2012-11-05 12:10:00,57.87,57.88,57.77,57.88,42800.0,42.596,42.6034,42.5224,42.6034,42800.0
2012-11-05 12:20:00,57.88,57.97,57.83,57.85,33200.0,42.6034,42.6696,42.5666,42.5813,33200.0
2012-11-05 12:30:00,57.84,57.85,57.77,57.84,29400.0,42.5739,42.5813,42.5224,42.5739,29400.0
2012-11-05 12:40:00,57.84,57.85,57.72,57.85,42000.0,42.5739,42.5813,42.4856,42.5813,42000.0
2012-11-05 12:50:00,57.84,57.97,57.79,57.93,95200.0,42.5739,42.6696,42.5371,42.6402,95200.0
2012-11-05 13:00:00,57.94,58.06,57.82,57.87,161400.0,42.6475,42.7358,42.5592,42.596,161400.0
2012-11-05 13:10:00,57.89,58.01,57.87,57.99,41200.0,42.6107,42.699,42.596,42.6843,41200.0
2012-11-05 13:20:00,58.0,58.04,57.97,58.01,36400.0,42.6917,42.7211,42.6696,42.699,36400.0
2012-11-05 13:30:00,58.01,58.13,57.99,58.12,68200.0,42.699,42.7874,42.6843,42.78,68200.0
2012-11-05 13:40:00,58.13,58.2,58.08,58.08,105800.0,42.7874,42.8389,42.7506,42.7506,105800.0
2012-11-05 13:50:00,58.06,58.06,57.91,57.95,76000.0,42.7358,42.7358,42.6254,42.6549,76000.0
2012-11-05 14:00:00,57.95,58.02,57.91,57.93,74000.0,42.6549,42.7064,42.6254,42.6402,74000.0
2012-11-05 14:10:00,57.9,57.92,57.77,57.78,52800.0,42.6181,42.6328,42.5224,42.5297,52800.0
2012-11-05 14:20:00,57.79,57.82,57.73,57.79,96600.0,42.5371,42.5592,42.4929,42.5371,96600.0
2012-11-05 14:30:00,57.81,57.98,57.79,57.96,36200.0,42.5518,42.677,42.5371,42.6622,36200.0
2012-11-05 14:40:00,57.96,58.08,57.95,58.08,64200.0,42.6622,42.7506,42.6549,42.7506,64200.0
2012-11-05 14:50:00,58.09,58.16,58.07,58.1,59200.0,42.7579,42.8095,42.7432,42.7653,59200.0
2012-11-05 15:00:00,58.1,58.19,58.08,58.17,142200.0,42.7653,42.8315,42.7506,42.8168,142200.0
2012-11-05 15:10:00,58.17,58.35,58.13,58.35,174200.0,42.8168,42.9493,42.7874,42.9493,174200.0
2012-11-05 15:20:00,58.35,58.54,58.33,58.52,178800.0,42.9493,43.0892,42.9346,43.0744,178800.0
2012-11-05 15:30:00,58.52,58.53,58.26,58.3,178200.0,43.0744,43.0818,42.8831,42.9125,178200.0
2012-11-05 15:40:00,58.3,58.46,58.26,58.43,191200.0,42.9125,43.0303,42.8831,43.0082,191200.0
2012-11-05 15:50:00,58.44,58.52,58.3,58.37,425200.0,43.0155,43.0744,42.9125,42.964,425200.0
2012-11-06 09:30:00,61.69,62.24,61.04,61.37,1280400.0,45.4078,45.8126,44.9293,45.1722,1280400.0
2012-11-06 09:40:00,61.37,61.73,61.35,61.52,675800.0,45.1722,45.4372,45.1575,45.2826,675800.0
2012-11-06 09:50:00,61.51,61.58,61.32,61.45,380600.0,45.2753,45.3268,45.1354,45.2311,380600.0
2012-11-06 10:00:00,61.45,61.59,61.4,61.58,289600.0,45.2311,45.3341,45.1943,45.3268,289600.0
2012-11-06 10:10:00,61.56,61.8,61.52,61.58,316400.0,45.3121,45.4887,45.2826,45.3268,316400.0
2012-11-06 10:20:00,61.57,61.6,60.95,60.99,281400.0,45.3194,45.3415,44.8631,44.8925,281400.0
2012-11-06 10:30:00,60.96,61.25,60.83,61.22,323200.0,44.8704,45.0839,44.7747,45.0618,323200.0
2012-11-06 10:40:00,61.21,61.76,61.21,61.4,213000.0,45.0544,45.4593,45.0544,45.1943,213000.0
2012-11-06 10:50:00,61.4,61.4,61.0,61.0,173400.0,45.1943,45.1943,44.8999,44.8999,173400.0
2012-11-06 11:00:00,61.0,61.2,61.0,61.07,99000.0,44.8999,45.0471,44.8999,44.9514,99000.0
2012-11-06 11:10:00,61.08,61.15,60.9,61.15,241400.0,44.9588,45.0103,44.8263,45.0103,241400.0
2012-11-06 11:20:00,61.15,61.19,60.92,60.96,90600.0,45.0103,45.0397,44.841,44.8704,90600.0
2012-11-06 11:30:00,60.93,61.31,60.93,61.13,115600.0,44.8483,45.1281,44.8483,44.9956,115600.0
2012-11-06 11:40:00,61.11,61.19,60.97,60.99,80800.0,44.9808,45.0397,44.8778,44.8925,80800.0
2012-11-06 11:50:00,60.99,61.08,60.87,60.88,101000.0,44.8925,44.9588,44.8042,44.8115,101000.0
2012-11-06 12:00:00,60.88,61.16,60.87,61.02,174600.0,44.8115,45.0176,44.8042,44.9146,174600.0
2012-11-06 12:10:00,61.02,61.18,60.96,61.01,307800.0,44.9146,45.0324,44.8704,44.9072,307800.0
2012-11-06 12:20:00,61.01,61.1,60.98,61.0,219000.0,44.9072,44.9735,44.8852,44.8999,219000.0
2012-11-06 12:30:00,60.99,61.05,60.92,60.92,126400.0,44.8925,44.9367,44.841,44.841,126400.0
2012-11-06 12:40:00,60.91,60.98,60.65,60.69,139800.0,44.8336,44.8852,44.6423,44.6717,139800.0
2012-11-06 12:50:00,60.7,60.94,60.7,60.9,42600.0,44.6791,44.8557,44.6791,44.8263,42600.0
2012-11-06 13:00:00,60.91,61.19,60.85,61.04,124000.0,44.8336,45.0397,44.7895,44.9293,124000.0
2012-11-06 13:10:00,61.04,61.15,60.9,60.94,80600.0,44.9293,45.0103,44.8263,44.8557,80600.0
2012-11-06 13:20:00,60.95,61.04,60.87,61.01,51000.0,44.8631,44.9293,44.8042,44.9072,51000.0
2012-11-06 13:30:00,61.01,61.14,60.95,60.99,147400.0,44.9072,45.0029,44.8631,44.8925,147400.0
2012-11-06 13:40:00,60.99,61.17,60.9,60.99,133200.0,44.8925,45.025,44.8263,44.8925,133200.0
2012-11-06 13:50:00,61.0,61.1,60.92,60.92,134800.0,44.8999,44.9735,44.841,44.841,134800.0
2012-11-06 14:00:00,60.93,61.02,60.88,60.88,150600.0,44.8483,44.9146,44.8115,44.8115,150600.0
2012-11-06 14:10:00,60.9,60.92,60.82,60.89,77800.0,44.8263,44.841,44.7674,44.8189,77800.0
2012-11-06 14:20:00,60.89,60.91,60.87,60.9,86200.0,44.8189,44.8336,44.8042,44.8263,86200.0
2012-11-06 14:30:00,60.9,60.94,60.88,60.9,55000.0,44.8263,44.8557,44.8115,44.8263,55000.0
2012-11-06 14:40:00,60.91,60.93,60.88,60.89,75200.0,44.8336,44.8483,44.8115,44.8189,75200.0
2012-11-06 14:50:00,60.89,60.91,60.87,60.9,148200.0,44.8189,44.8336,44.8042,44.8263,148200.0
2012-11-06 15:00:00,60.9,60.94,60.88,60.91,109800.0,44.8263,44.8557,44.8115,44.8336,109800.0
2012-11-06 15:10:00,60.88,60.97,60.82,60.93,123600.0,44.8115,44.8778,44.7674,44.8483,123600.0
2012-11-06 15:20:00,60.95,60.95,60.84,60.9,98800.0,44.8631,44.8631,44.7821,44.8263,98800.0
2012-11-06 15:30:00,60.9,60.98,60.87,60.98,134400.0,44.8263,44.8852,44.8042,44.8852,134400.0
2012-11-06 15:40:00,60.98,61.02,60.93,61.01,196600.0,44.8852,44.9146,44.8483,44.9072,196600.0
2012-11-06 15:50:00,61.01,61.05,60.88,61.0,293600.0,44.9072,44.9367,44.8115,44.8999,293600.0
2012-11-07 09:30:00,60.0,60.21,59.8,59.97,439000.0,44.1638,44.3184,44.0166,44.1417,439000.0
2012-11-07 09:40:00,60.01,60.34,59.94,60.27,169400.0,44.1712,44.4141,44.1196,44.3625,169400.0
2012-11-07 09:50:00,60.34,60.4,60.18,60.2,175400.0,44.4141,44.4582,44.2963,44.311,175400.0
2012-11-07 10:00:00,60.22,60.41,60.14,60.38,156800.0,44.3257,44.4656,44.2669,44.4435,156800.0
2012-11-07 10:10:00,60.35,60.48,60.12,60.13,199600.0,44.4214,44.5171,44.2521,44.2595,199600.0
2012-11-07 10:20:00,60.13,60.25,60.06,60.13,188000.0,44.2595,44.3478,44.208,44.2595,188000.0
2012-11-07 10:30:00,60.1,60.26,60.06,60.22,169400.0,44.2374,44.3552,44.208,44.3257,169400.0
2012-11-07 10:40:00,60.21,60.21,59.95,59.99,130600.0,44.3184,44.3184,44.127,44.1564,130600.0
2012-11-07 10:50:00,59.98,60.07,59.82,59.89,185600.0,44.1491,44.2153,44.0313,44.0828,185600.0
2012-11-07 11:00:00,59.89,59.99,59.83,59.95,118600.0,44.0828,44.1564,44.0387,44.127,118600.0
2012-11-07 11:10:00,59.95,60.05,59.83,60.03,226000.0,44.127,44.2006,44.0387,44.1859,226000.0
2012-11-07 11:20:00,60.03,60.03,59.8,59.88,162200.0,44.1859,44.1859,44.0166,44.0755,162200.0
2012-11-07 11:30:00,59.87,59.94,59.69,59.82,250600.0,44.0681,44.1196,43.9356,44.0313,250600.0
2012-11-07 11:40:00,59.84,60.0,59.78,59.98,123800.0,44.046,44.1638,44.0019,44.1491,123800.0
2012-11-07 11:50:00,60.0,60.05,59.9,60.02,124000.0,44.1638,44.2006,44.0902,44.1785,124000.0
2012-11-07 12:00:00,60.01,60.02,59.9,60.01,162800.0,44.1712,44.1785,44.0902,44.1712,162800.0
2012-11-07 12:10:00,60.01,60.02,59.8,59.9,96600.0,44.1712,44.1785,44.0166,44.0902,96600.0
2012-11-07 12:20:00,59.88,59.88,59.75,59.78,68800.0,44.0755,44.0755,43.9798,44.0019,68800.0
2012-11-07 12:30:00,59.76,59.88,59.74,59.85,73400.0,43.9872,44.0755,43.9724,44.0534,73400.0
2012-11-07 12:40:00,59.84,59.88,59.72,59.83,57000.0,44.046,44.0755,43.9577,44.0387,57000.0
2012-11-07 12:50:00,59.85,59.92,59.83,59.85,61600.0,44.0534,44.1049,44.0387,44.0534,61600.0
2012-11-07 13:00:00,59.83,60.01,59.67,60.01,98600.0,44.0387,44.1712,43.9209,44.1712,98600.0
2012-11-07 13:10:00,60.01,60.08,59.97,59.99,96400.0,44.1712,44.2227,44.1417,44.1564,96400.0
2012-11-07 13:20:00,59.98,60.08,59.98,60.01,131800.0,44.1491,44.2227,44.1491,44.1712,131800.0
2012-11-07 13:30:00,59.99,60.32,59.99,60.18,102400.0,44.1564,44.3993,44.1564,44.2963,102400.0
2012-11-07 13:40:00,60.18,60.18,59.98,60.0,56800.0,44.2963,44.2963,44.1491,44.1638,56800.0
2012-11-07 13:50:00,60.01,60.04,59.93,59.96,132800.0,44.1712,44.1933,44.1123,44.1344,132800.0
2012-11-07 14:00:00,59.97,60.13,59.96,60.08,59000.0,44.1417,44.2595,44.1344,44.2227,59000.0
2012-11-07 14:10:00,60.09,60.13,59.93,59.98,73200.0,44.2301,44.2595,44.1123,44.1491,73200.0
2012-11-07 14:20:00,59.98,60.07,59.97,60.04,44600.0,44.1491,44.2153,44.1417,44.1933,44600.0
2012-11-07 14:30:00,60.03,60.03,59.91,60.03,93000.0,44.1859,44.1859,44.0976,44.1859,93000.0
2012-11-07 14:40:00,60.03,60.08,59.94,60.06,55000.0,44.1859,44.2227,44.1196,44.208,55000.0
2012-11-07 14:50:00,60.07,60.11,59.9,60.1,229200.0,44.2153,44.2448,44.0902,44.2374,229200.0
2012-11-07 15:00:00,60.1,60.27,60.07,60.1,245000.0,44.2374,44.3625,44.2153,44.2374,245000.0
2012-11-07 15:10:00,60.1,60.24,59.91,59.99,138000.0,44.2374,44.3405,44.0976,44.1564,138000.0
2012-11-07 15:20:00,59.99,60.31,59.97,60.31,161600.0,44.1564,44.392,44.1417,44.392,161600.0
2012-11-07 15:30:00,60.31,60.38,60.21,60.23,190800.0,44.392,44.4435,44.3184,44.3331,190800.0
2012-11-07 15:40:00,60.22,60.42,60.19,60.25,171800.0,44.3257,44.473,44.3037,44.3478,171800.0
2012-11-07 15:50:00,60.23,60.33,60.0,60.0,292600.0,44.3331,44.4067,44.1638,44.1638,292600.0
2012-11-08 09:30:00,59.94,60.24,59.68,60.23,169000.0,44.1196,44.3405,43.9283,44.3331,169000.0
2012-11-08 09:40:00,60.24,60.37,60.17,60.3,76800.0,44.3405,44.4362,44.2889,44.3846,76800.0
2012-11-08 09:50:00,60.29,60.38,60.16,60.2,88800.0,44.3773,44.4435,44.2816,44.311,88800.0
2012-11-08 10:00:00,60.19,60.2,59.7,59.71,59600.0,44.3037,44.311,43.943,43.9504,59600.0
2012-11-08 10:10:00,59.71,59.92,59.69,59.85,63000.0,43.9504,44.1049,43.9356,44.0534,63000.0
2012-11-08 10:20:00,59.84,59.84,59.5,59.56,156000.0,44.046,44.046,43.7958,43.8399,156000.0
2012-11-08 10:30:00,59.56,59.72,59.49,59.63,182400.0,43.8399,43.9577,43.7884,43.8915,182400.0
2012-11-08 10:40:00,59.64,59.71,59.3,59.55,190400.0,43.8988,43.9504,43.6486,43.8326,190400.0
2012-11-08 10:50:00,59.55,59.63,59.53,59.57,113600.0,43.8326,43.8915,43.8179,43.8473,113600.0
2012-11-08 11:00:00,59.57,59.67,59.52,59.57,130200.0,43.8473,43.9209,43.8105,43.8473,130200.0
2012-11-08 11:10:00,59.55,59.62,59.34,59.34,104400.0,43.8326,43.8841,43.678,43.678,104400.0
2012-11-08 11:20:00,59.34,59.46,59.22,59.42,44600.0,43.678,43.7663,43.5897,43.7369,44600.0
2012-11-08 11:30:00,59.42,59.42,59.21,59.35,58200.0,43.7369,43.7369,43.5823,43.6854,58200.0
2012-11-08 11:40:00,59.34,59.37,59.14,59.17,43400.0,43.678,43.7001,43.5308,43.5529,43400.0
2012-11-08 11:50:00,59.17,59.38,59.17,59.31,49200.0,43.5529,43.7074,43.5529,43.6559,49200.0
2012-11-08 12:00:00,59.3,59.35,59.07,59.07,113200.0,43.6486,43.6854,43.4793,43.4793,113200.0
2012-11-08 12:10:00,59.08,59.13,58.92,58.95,72000.0,43.4866,43.5234,43.3689,43.3909,72000.0
2012-11-08 12:20:00,58.94,59.18,58.9,59.09,71400.0,43.3836,43.5602,43.3541,43.494,71400.0
2012-11-08 12:30:00,59.08,59.13,59.01,59.1,81400.0,43.4866,43.5234,43.4351,43.5014,81400.0
2012-11-08 12:40:00,59.08,59.18,59.01,59.12,78800.0,43.4866,43.5602,43.4351,43.5161,78800.0
2012-11-08 12:50:00,59.16,59.27,59.12,59.27,57200.0,43.5455,43.6265,43.5161,43.6265,57200.0
2012-11-08 13:00:00,59.27,59.3,59.1,59.13,45400.0,43.6265,43.6486,43.5014,43.5234,45400.0
2012-11-08 13:10:00,59.17,59.17,58.95,58.99,53600.0,43.5529,43.5529,43.3909,43.4204,53600.0
2012-11-08 13:20:00,58.99,59.05,58.74,58.87,89200.0,43.4204,43.4645,43.2364,43.3321,89200.0
2012-11-08 13:30:00,58.82,58.9,58.73,58.87,86600.0,43.2953,43.3541,43.229,43.3321,86600.0
2012-11-08 13:40:00,58.87,58.96,58.85,58.93,65400.0,43.3321,43.3983,43.3173,43.3762,65400.0
2012-11-08 13:50:00,58.95,58.99,58.87,58.96,157000.0,43.3909,43.4204,43.3321,43.3983,157000.0
2012-11-08 14:00:00,58.97,58.97,58.76,58.85,112000.0,43.4057,43.4057,43.2511,43.3173,112000.0
2012-11-08 14:10:00,58.85,58.9,58.68,58.72,102200.0,43.3173,43.3541,43.1922,43.2216,102200.0
2012-11-08 14:20:00,58.73,58.74,58.54,58.58,123600.0,43.229,43.2364,43.0892,43.1186,123600.0
2012-11-08 14:30:00,58.56,58.6,58.37,58.44,138400.0,43.1039,43.1333,42.964,43.0155,138400.0
2012-11-08 14:40:00,58.45,58.6,58.45,58.59,77600.0,43.0229,43.1333,43.0229,43.126,77600.0
2012-11-08 14:50:00,58.57,58.6,58.51,58.52,91800.0,43.1112,43.1333,43.0671,43.0744,91800.0
2012-11-08 15:00:00,58.51,58.61,58.47,58.52,73600.0,43.0671,43.1407,43.0376,43.0744,73600.0
2012-11-08 15:10:00,58.53,58.59,58.4,58.45,88600.0,43.0818,43.126,42.9861,43.0229,88600.0
2012-11-08 15:20:00,58.44,58.5,58.28,58.29,95600.0,43.0155,43.0597,42.8978,42.9051,95600.0
2012-11-08 15:30:00,58.28,58.31,58.1,58.15,174400.0,42.8978,42.9199,42.7653,42.8021,174400.0
2012-11-08 15:40:00,58.14,58.19,58.02,58.05,183400.0,42.7947,42.8315,42.7064,42.7285,183400.0
2012-11-08 15:50:00,58.04,58.16,57.85,57.88,519000.0,42.7211,42.8095,42.5813,42.6034,519000.0
2012-11-09 09:30:00,57.82,58.13,57.56,57.71,124800.0,42.5592,42.7874,42.3678,42.4782,124800.0
2012-11-09 09:40:00,57.7,57.78,57.48,57.56,159800.0,42.4709,42.5297,42.3089,42.3678,159800.0
2012-11-09 09:50:00,57.52,57.57,57.32,57.45,190400.0,42.3384,42.3752,42.1912,42.2868,190400.0
2012-11-09 10:00:00,57.47,57.73,57.38,57.69,193800.0,42.3016,42.4929,42.2353,42.4635,193800.0
2012-11-09 10:10:00,57.72,57.8,57.63,57.68,123600.0,42.4856,42.5445,42.4193,42.4561,123600.0
2012-11-09 10:20:00,57.68,57.94,57.66,57.91,109000.0,42.4561,42.6475,42.4414,42.6254,109000.0
2012-11-09 10:30:00,57.9,57.96,57.75,57.76,127400.0,42.6181,42.6622,42.5077,42.515,127400.0
2012-11-09 10:40:00,57.76,58.02,57.74,57.9,131600.0,42.515,42.7064,42.5003,42.6181,131600.0
2012-11-09 10:50:00,57.91,57.98,57.76,57.91,99400.0,42.6254,42.677,42.515,42.6254,99400.0
2012-11-09 11:00:00,57.9,58.06,57.81,57.91,77200.0,42.6181,42.7358,42.5518,42.6254,77200.0
2012-11-09 11:10:00,57.91,57.99,57.83,57.95,78000.0,42.6254,42.6843,42.5666,42.6549,78000.0
2012-11-09 11:20:00,57.94,57.95,57.71,57.76,112400.0,42.6475,42.6549,42.4782,42.515,112400.0
2012-11-09 11:30:00,57.77,57.88,57.68,57.8,113600.0,42.5224,42.6034,42.4561,42.5445,113600.0
2012-11-09 11:40:00,57.8,57.84,57.72,57.77,107000.0,42.5445,42.5739,42.4856,42.5224,107000.0
2012-11-09 11:50:00,57.76,57.85,57.63,57.82,88000.0,42.515,42.5813,42.4193,42.5592,88000.0
2012-11-09 12:00:00,57.87,58.07,57.86,57.98,96000.0,42.596,42.7432,42.5886,42.677,96000.0
2012-11-09 12:10:00,57.99,58.23,57.98,58.21,180000.0,42.6843,42.861,42.677,42.8463,180000.0
2012-11-09 12:20:00,58.19,58.27,58.18,58.22,91600.0,42.8315,42.8904,42.8242,42.8536,91600.0
2012-11-09 12:30:00,58.22,58.38,58.22,58.26,72200.0,42.8536,42.9714,42.8536,42.8831,72200.0
2012-11-09 12:40:00,58.26,58.3,58.21,58.24,44600.0,42.8831,42.9125,42.8463,42.8683,44600.0
2012-11-09 12:50:00,58.24,58.31,58.12,58.13,91000.0,42.8683,42.9199,42.78,42.7874,91000.0
2012-11-09 13:00:00,58.12,58.22,58.12,58.18,82200.0,42.78,42.8536,42.78,42.8242,82200.0
2012-11-09 13:10:00,58.18,58.22,57.9,58.17,124200.0,42.8242,42.8536,42.6181,42.8168,124200.0
2012-11-09 13:20:00,58.16,58.19,57.56,57.56,141400.0,42.8095,42.8315,42.3678,42.3678,141400.0
2012-11-09 13:30:00,57.58,57.66,57.43,57.46,121800.0,42.3825,42.4414,42.2721,42.2942,121800.0
2012-11-09 13:40:00,57.49,57.59,57.41,57.5,91400.0,42.3163,42.3899,42.2574,42.3237,91400.0
2012-11-09 13:50:00,57.5,57.65,57.49,57.58,102200.0,42.3237,42.4341,42.3163,42.3825,102200.0
2012-11-09 14:00:00,57.56,57.61,57.44,57.49,138000.0,42.3678,42.4046,42.2795,42.3163,138000.0
2012-11-09 14:10:00,57.48,57.74,57.47,57.67,90200.0,42.3089,42.5003,42.3016,42.4488,90200.0
2012-11-09 14:20:00,57.67,57.76,57.65,57.74,67400.0,42.4488,42.515,42.4341,42.5003,67400.0
2012-11-09 14:30:00,57.76,57.92,57.73,57.82,97800.0,42.515,42.6328,42.4929,42.5592,97800.0
2012-11-09 14:40:00,57.83,57.86,57.58,57.6,54800.0,42.5666,42.5886,42.3825,42.3973,54800.0
2012-11-09 14:50:00,57.62,57.69,57.56,57.56,44400.0,42.412,42.4635,42.3678,42.3678,44400.0
2012-11-09 15:00:00,57.57,57.6,57.48,57.5,143400.0,42.3752,42.3973,42.3089,42.3237,143400.0
2012-11-09 15:10:00,57.48,57.57,57.43,57.45,71600.0,42.3089,42.3752,42.2721,42.2868,71600.0
2012-11-09 15:20:00,57.46,57.51,57.41,57.5,73600.0,42.2942,42.331,42.2574,42.3237,73600.0
2012-11-09 15:30:00,57.5,57.5,57.24,57.28,113600.0,42.3237,42.3237,42.1323,42.1617,113600.0
2012-11-09 15:40:00,57.27,57.54,57.27,57.46,256400.0,42.1544,42.3531,42.1544,42.2942,256400.0
2012-11-09 15:50:00,57.45,57.49,57.23,57.31,387000.0,42.2868,42.3163,42.1249,42.1838,387000.0
2012-11-12 09:30:00,57.55,57.8,57.25,57.42,85800.0,42.3605,42.5445,42.1396,42.2648,85800.0
2012-11-12 09:40:00,57.43,57.52,57.3,57.38,55400.0,42.2721,42.3384,42.1764,42.2353,55400.0
2012-11-12 09:50:00,57.37,57.45,57.12,57.16,47400.0,42.228,42.2868,42.0439,42.0734,47400.0
2012-11-12 10:00:00,57.1,57.18,57.09,57.13,59200.0,42.0292,42.0881,42.0219,42.0513,59200.0
2012-11-12 10:10:00,57.12,57.17,56.99,57.05,68400.0,42.0439,42.0807,41.9483,41.9924,68400.0
2012-11-12 10:20:00,57.06,57.1,56.93,57.0,70200.0,41.9998,42.0292,41.9041,41.9556,70200.0
2012-11-12 10:30:00,57.0,57.05,56.97,56.99,51400.0,41.9556,41.9924,41.9335,41.9483,51400.0
2012-11-12 10:40:00,57.0,57.06,56.85,56.9,52200.0,41.9556,41.9998,41.8452,41.882,52200.0
2012-11-12 10:50:00,56.91,56.93,56.72,56.78,79400.0,41.8894,41.9041,41.7495,41.7937,79400.0
2012-11-12 11:00:00,56.8,56.99,56.75,56.99,28600.0,41.8084,41.9483,41.7716,41.9483,28600.0
2012-11-12 11:10:00,56.99,56.99,56.87,56.92,31000.0,41.9483,41.9483,41.8599,41.8967,31000.0
2012-11-12 11:20:00,56.88,56.96,56.88,56.95,36400.0,41.8673,41.9262,41.8673,41.9188,36400.0
2012-11-12 11:30:00,56.94,57.05,56.91,57.05,34400.0,41.9115,41.9924,41.8894,41.9924,34400.0
2012-11-12 11:40:00,57.04,57.06,56.94,56.96,23400.0,41.9851,41.9998,41.9115,41.9262,23400.0
2012-11-12 11:50:00,56.94,56.95,56.85,56.85,21000.0,41.9115,41.9188,41.8452,41.8452,21000.0
2012-11-12 12:00:00,56.87,56.88,56.8,56.8,24000.0,41.8599,41.8673,41.8084,41.8084,24000.0
2012-11-12 12:10:00,56.81,56.91,56.79,56.89,27400.0,41.8158,41.8894,41.801,41.8747,27400.0
2012-11-12 12:20:00,56.9,56.97,56.84,56.97,30200.0,41.882,41.9335,41.8378,41.9335,30200.0
2012-11-12 12:30:00,56.98,57.11,56.96,57.08,27400.0,41.9409,42.0366,41.9262,42.0145,27400.0
2012-11-12 12:40:00,57.1,57.16,57.1,57.12,21200.0,42.0292,42.0734,42.0292,42.0439,21200.0
2012-11-12 12:50:00,57.13,57.17,57.1,57.11,23200.0,42.0513,42.0807,42.0292,42.0366,23200.0
2012-11-12 13:00:00,57.12,57.25,57.12,57.22,40200.0,42.0439,42.1396,42.0439,42.1176,40200.0
2012-11-12 13:10:00,57.24,57.47,57.24,57.42,72800.0,42.1323,42.3016,42.1323,42.2648,72800.0
2012-11-12 13:20:00,57.43,57.46,57.37,57.43,31400.0,42.2721,42.2942,42.228,42.2721,31400.0
2012-11-12 13:30:00,57.44,57.46,57.38,57.45,42000.0,42.2795,42.2942,42.2353,42.2868,42000.0
2012-11-12 13:40:00,57.44,57.45,57.4,57.43,27400.0,42.2795,42.2868,42.25,42.2721,27400.0
2012-11-12 13:50:00,57.43,57.48,57.41,57.46,45200.0,42.2721,42.3089,42.2574,42.2942,45200.0
2012-11-12 14:00:00,57.45,57.49,57.43,57.48,39600.0,42.2868,42.3163,42.2721,42.3089,39600.0
2012-11-12 14:10:00,57.47,57.5,57.44,57.45,37000.0,42.3016,42.3237,42.2795,42.2868,37000.0
2012-11-12 14:20:00,57.44,57.5,57.4,57.4,36200.0,42.2795,42.3237,42.25,42.25,36200.0
2012-11-12 14:30:00,57.4,57.4,57.2,57.23,47800.0,42.25,42.25,42.1028,42.1249,47800.0
2012-11-12 14:40:00,57.23,57.27,57.19,57.24,34600.0,42.1249,42.1544,42.0955,42.1323,34600.0
2012-11-12 14:50:00,57.25,57.43,57.24,57.38,76000.0,42.1396,42.2721,42.1323,42.2353,76000.0
2012-11-12 15:00:00,57.37,57.48,57.37,57.39,54400.0,42.228,42.3089,42.228,42.2427,54400.0
2012-11-12 15:10:00,57.4,57.43,57.3,57.35,58600.0,42.25,42.2721,42.1764,42.2132,58600.0
2012-11-12 15:20:00,57.34,57.4,57.33,57.35,77200.0,42.2059,42.25,42.1985,42.2132,77200.0
2012-11-12 15:30:00,57.37,57.43,57.33,57.43,71600.0,42.228,42.2721,42.1985,42.2721,71600.0
2012-11-12 15:40:00,57.43,57.48,57.38,57.45,100200.0,42.2721,42.3089,42.2353,42.2868,100200.0
2012-11-12 15:50:00,57.45,57.46,57.34,57.39,164200.0,42.2868,42.2942,42.2059,42.2427,164200.0
2012-11-13 09:30:00,56.95,57.41,56.85,57.41,107600.0,41.9188,42.2574,41.8452,42.2574,107600.0
2012-11-13 09:40:00,57.37,57.91,57.37,57.88,130800.0,42.228,42.6254,42.228,42.6034,130800.0
2012-11-13 09:50:00,57.84,58.08,57.74,57.99,187800.0,42.5739,42.7506,42.5003,42.6843,187800.0
2012-11-13 10:00:00,57.99,57.99,57.8,57.95,129600.0,42.6843,42.6843,42.5445,42.6549,129600.0
2012-11-13 10:10:00,57.95,58.12,57.88,57.9,67400.0,42.6549,42.78,42.6034,42.6181,67400.0
2012-11-13 10:20:00,57.91,57.94,57.71,57.74,50000.0,42.6254,42.6475,42.4782,42.5003,50000.0
2012-11-13 10:30:00,57.73,57.97,57.67,57.83,59800.0,42.4929,42.6696,42.4488,42.5666,59800.0
2012-11-13 10:40:00,57.82,58.07,57.8,57.9,88600.0,42.5592,42.7432,42.5445,42.6181,88600.0
2012-11-13 10:50:00,57.92,58.3,57.9,58.3,51400.0,42.6328,42.9125,42.6181,42.9125,51400.0
2012-11-13 11:00:00,58.31,58.41,58.26,58.35,62200.0,42.9199,42.9935,42.8831,42.9493,62200.0
2012-11-13 11:10:00,58.35,58.35,58.19,58.22,56800.0,42.9493,42.9493,42.8315,42.8536,56800.0
2012-11-13 11:20:00,58.23,58.45,58.23,58.45,75000.0,42.861,43.0229,42.861,43.0229,75000.0
2012-11-13 11:30:00,58.45,58.57,58.37,58.4,64400.0,43.0229,43.1112,42.964,42.9861,64400.0
2012-11-13 11:40:00,58.4,58.41,58.3,58.37,38400.0,42.9861,42.9935,42.9125,42.964,38400.0
2012-11-13 11:50:00,58.38,58.46,58.37,58.46,80400.0,42.9714,43.0303,42.964,43.0303,80400.0
2012-11-13 12:00:00,58.46,58.48,58.31,58.33,49000.0,43.0303,43.045,42.9199,42.9346,49000.0
2012-11-13 12:10:00,58.29,58.37,58.18,58.32,45000.0,42.9051,42.964,42.8242,42.9272,45000.0
2012-11-13 12:20:00,58.31,58.32,58.17,58.2,33800.0,42.9199,42.9272,42.8168,42.8389,33800.0
2012-11-13 12:30:00,58.21,58.22,58.1,58.12,43400.0,42.8463,42.8536,42.7653,42.78,43400.0
2012-11-13 12:40:00,58.13,58.18,57.98,57.98,92800.0,42.7874,42.8242,42.677,42.677,92800.0
2012-11-13 12:50:00,57.98,58.13,57.94,58.07,91200.0,42.677,42.7874,42.6475,42.7432,91200.0
2012-11-13 13:00:00,58.05,58.17,58.02,58.14,53200.0,42.7285,42.8168,42.7064,42.7947,53200.0
2012-11-13 13:10:00,58.16,58.37,58.13,58.26,72800.0,42.8095,42.964,42.7874,42.8831,72800.0
2012-11-13 13:20:00,58.3,58.3,58.16,58.17,31000.0,42.9125,42.9125,42.8095,42.8168,31000.0
2012-11-13 13:30:00,58.16,58.2,58.07,58.09,26600.0,42.8095,42.8389,42.7432,42.7579,26600.0
2012-11-13 13:40:00,58.1,58.13,58.04,58.06,43200.0,42.7653,42.7874,42.7211,42.7358,43200.0
2012-11-13 13:50:00,58.08,58.27,58.08,58.26,41400.0,42.7506,42.8904,42.7506,42.8831,41400.0
2012-11-13 14:00:00,58.29,58.34,58.22,58.33,61800.0,42.9051,42.9419,42.8536,42.9346,61800.0
2012-11-13 14:10:00,58.34,58.38,58.31,58.38,61000.0,42.9419,42.9714,42.9199,42.9714,61000.0
2012-11-13 14:20:00,58.35,58.41,58.34,58.38,37600.0,42.9493,42.9935,42.9419,42.9714,37600.0
2012-11-13 14:30:00,58.4,58.43,58.21,58.21,41000.0,42.9861,43.0082,42.8463,42.8463,41000.0
2012-11-13 14:40:00,58.24,58.27,58.18,58.23,51400.0,42.8683,42.8904,42.8242,42.861,51400.0
2012-11-13 14:50:00,58.21,58.23,57.93,57.93,149000.0,42.8463,42.861,42.6402,42.6402,149000.0
2012-11-13 15:00:00,57.92,58.24,57.91,57.94,617200.0,42.6328,42.8683,42.6254,42.6475,617200.0
2012-11-13 15:10:00,57.94,58.07,57.9,57.92,115400.0,42.6475,42.7432,42.6181,42.6328,115400.0
2012-11-13 15:20:00,57.93,57.95,57.75,57.83,107200.0,42.6402,42.6549,42.5077,42.5666,107200.0
2012-11-13 15:30:00,57.82,58.01,57.81,57.94,159800.0,42.5592,42.699,42.5518,42.6475,159800.0
2012-11-13 15:40:00,57.95,57.96,57.7,57.74,150600.0,42.6549,42.6622,42.4709,42.5003,150600.0
2012-11-13 15:50:00,57.76,57.76,57.59,57.64,227000.0,42.515,42.515,42.3899,42.4267,227000.0
2012-11-14 09:30:00,57.69,57.95,57.35,57.88,119600.0,42.4635,42.6549,42.2132,42.6034,119600.0
2012-11-14 09:40:00,57.8,57.88,57.59,57.72,54800.0,42.5445,42.6034,42.3899,42.4856,54800.0
2012-11-14 09:50:00,57.7,57.82,57.47,57.47,74200.0,42.4709,42.5592,42.3016,42.3016,74200.0
2012-11-14 10:00:00,57.46,57.68,57.35,57.61,73000.0,42.2942,42.4561,42.2132,42.4046,73000.0
2012-11-14 10:10:00,57.65,57.78,57.5,57.65,53200.0,42.4341,42.5297,42.3237,42.4341,53200.0
2012-11-14 10:20:00,57.72,57.73,57.47,57.47,45000.0,42.4856,42.4929,42.3016,42.3016,45000.0
2012-11-14 10:30:00,57.46,57.52,57.35,57.47,87000.0,42.2942,42.3384,42.2132,42.3016,87000.0
2012-11-14 10:40:00,57.45,57.46,57.2,57.3,52600.0,42.2868,42.2942,42.1028,42.1764,52600.0
2012-11-14 10:50:00,57.27,57.28,57.0,57.1,62800.0,42.1544,42.1617,41.9556,42.0292,62800.0
2012-11-14 11:00:00,57.07,57.22,56.96,57.22,70800.0,42.0071,42.1176,41.9262,42.1176,70800.0
2012-11-14 11:10:00,57.2,57.24,57.06,57.24,122400.0,42.1028,42.1323,41.9998,42.1323,122400.0
2012-11-14 11:20:00,57.2,57.31,57.13,57.27,30200.0,42.1028,42.1838,42.0513,42.1544,30200.0
2012-11-14 11:30:00,57.26,57.3,57.13,57.18,40600.0,42.147,42.1764,42.0513,42.0881,40600.0
2012-11-14 11:40:00,57.2,57.46,57.2,57.44,31800.0,42.1028,42.2942,42.1028,42.2795,31800.0
2012-11-14 11:50:00,57.48,57.85,57.46,57.84,139600.0,42.3089,42.5813,42.2942,42.5739,139600.0
2012-11-14 12:00:00,57.83,57.85,57.58,57.58,27200.0,42.5666,42.5813,42.3825,42.3825,27200.0
2012-11-14 12:10:00,57.58,57.6,57.38,57.41,30000.0,42.3825,42.3973,42.2353,42.2574,30000.0
2012-11-14 12:20:00,57.41,57.56,57.35,57.52,29800.0,42.2574,42.3678,42.2132,42.3384,29800.0
2012-11-14 12:30:00,57.52,57.6,57.51,57.57,22200.0,42.3384,42.3973,42.331,42.3752,22200.0
2012-11-14 12:40:00,57.58,57.59,57.42,57.45,53000.0,42.3825,42.3899,42.2648,42.2868,53000.0
2012-11-14 12:50:00,57.45,57.48,57.3,57.3,40600.0,42.2868,42.3089,42.1764,42.1764,40600.0
2012-11-14 13:00:00,57.35,57.37,57.2,57.2,27200.0,42.2132,42.228,42.1028,42.1028,27200.0
2012-11-14 13:10:00,57.22,57.32,57.2,57.32,27400.0,42.1176,42.1912,42.1028,42.1912,27400.0
2012-11-14 13:20:00,57.33,57.54,57.27,57.36,36800.0,42.1985,42.3531,42.1544,42.2206,36800.0
2012-11-14 13:30:00,57.32,57.46,57.24,57.35,52800.0,42.1912,42.2942,42.1323,42.2132,52800.0
2012-11-14 13:40:00,57.35,57.45,57.2,57.32,42200.0,42.2132,42.2868,42.1028,42.1912,42200.0
2012-11-14 13:50:00,57.33,57.42,57.23,57.35,51400.0,42.1985,42.2648,42.1249,42.2132,51400.0
2012-11-14 14:00:00,57.38,57.53,57.28,57.28,44200.0,42.2353,42.3457,42.1617,42.1617,44200.0
2012-11-14 14:10:00,57.29,57.3,57.08,57.1,49800.0,42.1691,42.1764,42.0145,42.0292,49800.0
2012-11-14 14:20:00,57.13,57.28,57.05,57.23,49600.0,42.0513,42.1617,41.9924,42.1249,49600.0
2012-11-14 14:30:00,57.23,57.24,57.02,57.16,68800.0,42.1249,42.1323,41.9703,42.0734,68800.0
2012-11-14 14:40:00,57.13,57.16,57.0,57.09,47800.0,42.0513,42.0734,41.9556,42.0219,47800.0
2012-11-14 14:50:00,57.08,57.16,57.06,57.07,62400.0,42.0145,42.0734,41.9998,42.0071,62400.0
2012-11-14 15:00:00,57.08,57.13,56.84,56.91,93000.0,42.0145,42.0513,41.8378,41.8894,93000.0
2012-11-14 15:10:00,56.91,57.02,56.85,56.86,69000.0,41.8894,41.9703,41.8452,41.8526,69000.0
2012-11-14 15:20:00,56.86,57.07,56.82,57.05,96000.0,41.8526,42.0071,41.8231,41.9924,96000.0
2012-11-14 15:30:00,57.02,57.04,56.85,56.92,137000.0,41.9703,41.9851,41.8452,41.8967,137000.0
2012-11-14 15:40:00,56.92,56.92,56.65,56.68,202600.0,41.8967,41.8967,41.698,41.7201,202600.0
2012-11-14 15:50:00,56.67,56.7,56.5,56.69,342400.0,41.7127,41.7348,41.5876,41.7274,342400.0
2012-11-15 09:30:00,56.72,57.36,56.66,57.3,156800.0,41.7495,42.2206,41.7054,42.1764,156800.0
2012-11-15 09:40:00,57.3,57.36,57.08,57.12,96000.0,42.1764,42.2206,42.0145,42.0439,96000.0
2012-11-15 09:50:00,57.11,57.13,56.73,57.13,144600.0,42.0366,42.0513,41.7569,42.0513,144600.0
2012-11-15 10:00:00,57.07,57.51,56.9,57.45,121600.0,42.0071,42.331,41.882,42.2868,121600.0
2012-11-15 10:10:00,57.44,57.54,57.37,57.54,45600.0,42.2795,42.3531,42.228,42.3531,45600.0
2012-11-15 10:20:00,57.49,57.52,57.31,57.42,32800.0,42.3163,42.3384,42.1838,42.2648,32800.0
2012-11-15 10:30:00,57.38,57.48,57.29,57.37,44600.0,42.2353,42.3089,42.1691,42.228,44600.0
2012-11-15 10:40:00,57.37,57.37,57.12,57.17,77600.0,42.228,42.228,42.0439,42.0807,77600.0
2012-11-15 10:50:00,57.21,57.3,57.12,57.23,27000.0,42.1102,42.1764,42.0439,42.1249,27000.0
2012-11-15 11:00:00,57.24,57.33,57.16,57.24,83600.0,42.1323,42.1985,42.0734,42.1323,83600.0
2012-11-15 11:10:00,57.24,57.38,57.18,57.2,55400.0,42.1323,42.2353,42.0881,42.1028,55400.0
2012-11-15 11:20:00,57.22,57.35,57.19,57.22,56600.0,42.1176,42.2132,42.0955,42.1176,56600.0
2012-11-15 11:30:00,57.2,57.4,57.17,57.4,85400.0,42.1028,42.25,42.0807,42.25,85400.0
2012-11-15 11:40:00,57.41,57.47,57.16,57.28,184200.0,42.2574,42.3016,42.0734,42.1617,184200.0
2012-11-15 11:50:00,57.27,57.37,57.2,57.36,118200.0,42.1544,42.228,42.1028,42.2206,118200.0
2012-11-15 12:00:00,57.34,57.38,57.22,57.36,75600.0,42.2059,42.2353,42.1176,42.2206,75600.0
2012-11-15 12:10:00,57.36,57.38,57.24,57.3,70600.0,42.2206,42.2353,42.1323,42.1764,70600.0
2012-11-15 12:20:00,57.3,57.31,57.18,57.27,111200.0,42.1764,42.1838,42.0881,42.1544,111200.0
2012-11-15 12:30:00,57.24,57.41,57.19,57.4,75200.0,42.1323,42.2574,42.0955,42.25,75200.0
2012-11-15 12:40:00,57.4,57.56,57.35,57.47,134400.0,42.25,42.3678,42.2132,42.3016,134400.0
2012-11-15 12:50:00,57.47,57.55,57.43,57.47,71400.0,42.3016,42.3605,42.2721,42.3016,71400.0
2012-11-15 13:00:00,57.46,57.55,57.33,57.48,60000.0,42.2942,42.3605,42.1985,42.3089,60000.0
2012-11-15 13:10:00,57.49,57.63,57.48,57.62,59800.0,42.3163,42.4193,42.3089,42.412,59800.0
2012-11-15 13:20:00,57.6,57.93,57.6,57.93,101000.0,42.3973,42.6402,42.3973,42.6402,101000.0
2012-11-15 13:30:00,57.94,58.04,57.85,57.98,104600.0,42.6475,42.7211,42.5813,42.677,104600.0
2012-11-15 13:40:00,57.99,58.06,57.92,58.01,92000.0,42.6843,42.7358,42.6328,42.699,92000.0
2012-11-15 13:50:00,58.03,58.24,58.02,58.05,123000.0,42.7138,42.8683,42.7064,42.7285,123000.0
2012-11-15 14:00:00,58.05,58.06,57.82,57.84,71600.0,42.7285,42.7358,42.5592,42.5739,71600.0
2012-11-15 14:10:00,57.83,57.99,57.82,57.88,79000.0,42.5666,42.6843,42.5592,42.6034,79000.0
2012-11-15 14:20:00,57.89,58.06,57.84,58.02,292400.0,42.6107,42.7358,42.5739,42.7064,292400.0
2012-11-15 14:30:00,58.01,58.02,57.88,57.94,120600.0,42.699,42.7064,42.6034,42.6475,120600.0
2012-11-15 14:40:00,57.93,58.06,57.91,58.02,87400.0,42.6402,42.7358,42.6254,42.7064,87400.0
2012-11-15 14:50:00,58.02,58.27,58.01,58.25,156600.0,42.7064,42.8904,42.699,42.8757,156600.0
2012-11-15 15:00:00,58.24,58.24,57.72,57.79,268600.0,42.8683,42.8683,42.4856,42.5371,268600.0
2012-11-15 15:10:00,57.81,57.97,57.76,57.84,108000.0,42.5518,42.6696,42.515,42.5739,108000.0
2012-11-15 15:20:00,57.85,57.89,57.7,57.73,79800.0,42.5813,42.6107,42.4709,42.4929,79800.0
2012-11-15 15:30:00,57.74,57.83,57.59,57.83,108000.0,42.5003,42.5666,42.3899,42.5666,108000.0
2012-11-15 15:40:00,57.84,58.16,57.83,58.12,245000.0,42.5739,42.8095,42.5666,42.78,245000.0
2012-11-15 15:50:00,58.13,58.17,58.05,58.06,404600.0,42.7874,42.8168,42.7285,42.7358,404600.0
2012-11-16 09:30:00,58.63,58.63,57.99,58.16,520800.0,43.1554,43.1554,42.6843,42.8095,520800.0
2012-11-16 09:40:00,58.16,58.19,57.9,57.93,160000.0,42.8095,42.8315,42.6181,42.6402,160000.0
2012-11-16 09:50:00,57.89,58.02,57.77,57.9,97200.0,42.6107,42.7064,42.5224,42.6181,97200.0
2012-11-16 10:00:00,57.87,57.94,57.59,57.72,92600.0,42.596,42.6475,42.3899,42.4856,92600.0
2012-11-16 10:10:00,57.76,57.77,57.48,57.62,117400.0,42.515,42.5224,42.3089,42.412,117400.0
2012-11-16 10:20:00,57.62,57.8,57.52,57.58,169800.0,42.412,42.5445,42.3384,42.3825,169800.0
2012-11-16 10:30:00,57.59,57.74,57.49,57.67,105000.0,42.3899,42.5003,42.3163,42.4488,105000.0
2012-11-16 10:40:00,57.66,57.77,57.52,57.54,64800.0,42.4414,42.5224,42.3384,42.3531,64800.0
2012-11-16 10:50:00,57.52,57.6,57.45,57.45,98400.0,42.3384,42.3973,42.2868,42.2868,98400.0
2012-11-16 11:00:00,57.46,57.57,57.41,57.42,86200.0,42.2942,42.3752,42.2574,42.2648,86200.0
2012-11-16 11:10:00,57.44,57.54,57.41,57.45,109600.0,42.2795,42.3531,42.2574,42.2868,109600.0
2012-11-16 11:20:00,57.44,57.51,57.4,57.44,119200.0,42.2795,42.331,42.25,42.2795,119200.0
2012-11-16 11:30:00,57.45,57.77,57.45,57.77,98600.0,42.2868,42.5224,42.2868,42.5224,98600.0
2012-11-16 11:40:00,57.74,58.3,57.72,58.29,212600.0,42.5003,42.9125,42.4856,42.9051,212600.0
2012-11-16 11:50:00,58.25,58.73,58.25,58.68,160000.0,42.8757,43.229,42.8757,43.1922,160000.0
2012-11-16 12:00:00,58.69,58.73,58.42,58.51,91400.0,43.1996,43.229,43.0008,43.0671,91400.0
2012-11-16 12:10:00,58.51,58.52,58.29,58.37,77800.0,43.0671,43.0744,42.9051,42.964,77800.0
2012-11-16 12:20:00,58.38,58.4,58.18,58.32,85200.0,42.9714,42.9861,42.8242,42.9272,85200.0
2012-11-16 12:30:00,58.34,58.63,58.33,58.5,67400.0,42.9419,43.1554,42.9346,43.0597,67400.0
2012-11-16 12:40:00,58.5,58.56,58.35,58.47,62000.0,43.0597,43.1039,42.9493,43.0376,62000.0
2012-11-16 12:50:00,58.45,58.48,58.31,58.43,104800.0,43.0229,43.045,42.9199,43.0082,104800.0
2012-11-16 13:00:00,58.42,58.5,58.27,58.34,128800.0,43.0008,43.0597,42.8904,42.9419,128800.0
2012-11-16 13:10:00,58.34,58.34,58.06,58.09,64400.0,42.9419,42.9419,42.7358,42.7579,64400.0
2012-11-16 13:20:00,58.09,58.19,58.02,58.14,54600.0,42.7579,42.8315,42.7064,42.7947,54600.0
2012-11-16 13:30:00,58.16,58.24,58.02,58.05,57800.0,42.8095,42.8683,42.7064,42.7285,57800.0
2012-11-16 13:40:00,58.04,58.09,57.96,57.99,83400.0,42.7211,42.7579,42.6622,42.6843,83400.0
2012-11-16 13:50:00,57.97,58.05,57.85,57.99,136000.0,42.6696,42.7285,42.5813,42.6843,136000.0
2012-11-16 14:00:00,57.99,58.02,57.9,57.92,108600.0,42.6843,42.7064,42.6181,42.6328,108600.0
2012-11-16 14:10:00,57.92,57.95,57.71,57.76,93200.0,42.6328,42.6549,42.4782,42.515,93200.0
2012-11-16 14:20:00,57.79,57.82,57.7,57.74,100400.0,42.5371,42.5592,42.4709,42.5003,100400.0
2012-11-16 14:30:00,57.74,57.8,57.66,57.72,73200.0,42.5003,42.5445,42.4414,42.4856,73200.0
2012-11-16 14:40:00,57.73,57.88,57.73,57.85,62200.0,42.4929,42.6034,42.4929,42.5813,62200.0
2012-11-16 14:50:00,57.84,57.96,57.83,57.9,87400.0,42.5739,42.6622,42.5666,42.6181,87400.0
2012-11-16 15:00:00,57.91,58.05,57.88,58.03,94600.0,42.6254,42.7285,42.6034,42.7138,94600.0
2012-11-16 15:10:00,58.04,58.17,57.97,58.17,130200.0,42.7211,42.8168,42.6696,42.8168,130200.0
2012-11-16 15:20:00,58.15,58.31,58.13,58.27,130000.0,42.8021,42.9199,42.7874,42.8904,130000.0
2012-11-16 15:30:00,58.27,58.46,58.27,58.46,155800.0,42.8904,43.0303,42.8904,43.0303,155800.0
2012-11-16 15:40:00,58.44,58.5,58.22,58.26,235400.0,43.0155,43.0597,42.8536,42.8831,235400.0
2012-11-16 15:50:00,58.27,58.4,58.22,58.34,330600.0,42.8904,42.9861,42.8536,42.9419,330600.0
2012-11-19 09:30:00,59.1,60.4,59.1,59.89,411200.0,43.5014,44.4582,43.5014,44.0828,411200.0
2012-11-19 09:40:00,59.94,60.05,59.72,59.82,312200.0,44.1196,44.2006,43.9577,44.0313,312200.0
2012-11-19 09:50:00,59.82,60.09,59.8,60.0,144800.0,44.0313,44.2301,44.0166,44.1638,144800.0
2012-11-19 10:00:00,59.94,60.1,59.75,59.77,231200.0,44.1196,44.2374,43.9798,43.9945,231200.0
2012-11-19 10:10:00,59.76,59.82,59.57,59.72,168200.0,43.9872,44.0313,43.8473,43.9577,168200.0
2012-11-19 10:20:00,59.73,59.76,59.43,59.43,142600.0,43.9651,43.9872,43.7443,43.7443,142600.0
2012-11-19 10:30:00,59.44,59.46,59.28,59.35,113000.0,43.7516,43.7663,43.6338,43.6854,113000.0
2012-11-19 10:40:00,59.35,59.58,59.34,59.49,78400.0,43.6854,43.8547,43.678,43.7884,78400.0
2012-11-19 10:50:00,59.49,59.54,59.38,59.42,68800.0,43.7884,43.8252,43.7074,43.7369,68800.0
2012-11-19 11:00:00,59.44,59.54,59.35,59.52,61400.0,43.7516,43.8252,43.6854,43.8105,61400.0
2012-11-19 11:10:00,59.52,59.52,59.38,59.45,79600.0,43.8105,43.8105,43.7074,43.759,79600.0
2012-11-19 11:20:00,59.44,59.46,59.3,59.31,46600.0,43.7516,43.7663,43.6486,43.6559,46600.0
2012-11-19 11:30:00,59.33,59.35,59.23,59.26,52600.0,43.6706,43.6854,43.597,43.6191,52600.0
2012-11-19 11:40:00,59.24,59.26,59.17,59.18,47000.0,43.6044,43.6191,43.5529,43.5602,47000.0
2012-11-19 11:50:00,59.18,59.27,59.13,59.22,48600.0,43.5602,43.6265,43.5234,43.5897,48600.0
2012-11-19 12:00:00,59.21,59.44,59.19,59.37,76400.0,43.5823,43.7516,43.5676,43.7001,76400.0
2012-11-19 12:10:00,59.37,59.4,59.29,59.37,48200.0,43.7001,43.7222,43.6412,43.7001,48200.0
2012-11-19 12:20:00,59.37,59.43,59.3,59.33,53400.0,43.7001,43.7443,43.6486,43.6706,53400.0
2012-11-19 12:30:00,59.34,59.37,59.23,59.23,72800.0,43.678,43.7001,43.597,43.597,72800.0
2012-11-19 12:40:00,59.22,59.26,59.14,59.17,37000.0,43.5897,43.6191,43.5308,43.5529,37000.0
2012-11-19 12:50:00,59.15,59.18,59.11,59.13,30600.0,43.5382,43.5602,43.5087,43.5234,30600.0
2012-11-19 13:00:00,59.13,59.31,59.13,59.28,39600.0,43.5234,43.6559,43.5234,43.6338,39600.0
2012-11-19 13:10:00,59.29,59.35,59.18,59.18,47800.0,43.6412,43.6854,43.5602,43.5602,47800.0
2012-11-19 13:20:00,59.15,59.16,59.1,59.12,25000.0,43.5382,43.5455,43.5014,43.5161,25000.0
2012-11-19 13:30:00,59.12,59.12,58.99,59.05,44800.0,43.5161,43.5161,43.4204,43.4645,44800.0
2012-11-19 13:40:00,59.04,59.07,58.97,58.99,44200.0,43.4572,43.4793,43.4057,43.4204,44200.0
2012-11-19 13:50:00,58.99,59.03,58.97,58.99,32600.0,43.4204,43.4498,43.4057,43.4204,32600.0
2012-11-19 14:00:00,58.99,59.02,58.97,58.98,45800.0,43.4204,43.4425,43.4057,43.413,45800.0
2012-11-19 14:10:00,58.99,59.04,58.91,59.0,71200.0,43.4204,43.4572,43.3615,43.4277,71200.0
2012-11-19 14:20:00,59.01,59.06,58.97,58.99,43600.0,43.4351,43.4719,43.4057,43.4204,43600.0
2012-11-19 14:30:00,58.99,59.07,58.95,59.06,61000.0,43.4204,43.4793,43.3909,43.4719,61000.0
2012-11-19 14:40:00,59.05,59.26,59.04,59.25,72200.0,43.4645,43.6191,43.4572,43.6118,72200.0
2012-11-19 14:50:00,59.26,59.41,59.22,59.38,72000.0,43.6191,43.7295,43.5897,43.7074,72000.0
2012-11-19 15:00:00,59.37,59.38,59.2,59.22,60200.0,43.7001,43.7074,43.575,43.5897,60200.0
2012-11-19 15:10:00,59.2,59.32,59.18,59.27,51800.0,43.575,43.6633,43.5602,43.6265,51800.0
2012-11-19 15:20:00,59.29,59.3,59.23,59.25,48600.0,43.6412,43.6486,43.597,43.6118,48600.0
2012-11-19 15:30:00,59.24,59.32,59.19,59.21,99200.0,43.6044,43.6633,43.5676,43.5823,99200.0
2012-11-19 15:40:00,59.21,59.23,59.09,59.13,147000.0,43.5823,43.597,43.494,43.5234,147000.0
2012-11-19 15:50:00,59.13,59.31,59.13,59.3,317400.0,43.5234,43.6559,43.5234,43.6486,317400.0
2012-11-20 09:30:00,59.2,59.26,58.66,59.04,136800.0,43.575,43.6191,43.1775,43.4572,136800.0
2012-11-20 09:40:00,59.04,59.13,58.9,59.05,73600.0,43.4572,43.5234,43.3541,43.4645,73600.0
2012-11-20 09:50:00,59.06,59.1,58.9,59.04,58600.0,43.4719,43.5014,43.3541,43.4572,58600.0
2012-11-20 10:00:00,59.05,59.1,58.84,58.91,68800.0,43.4645,43.5014,43.31,43.3615,68800.0
2012-11-20 10:10:00,58.9,59.12,58.86,59.07,56200.0,43.3541,43.5161,43.3247,43.4793,56200.0
2012-11-20 10:20:00,59.09,59.18,59.04,59.18,56000.0,43.494,43.5602,43.4572,43.5602,56000.0
2012-11-20 10:30:00,59.18,59.27,59.06,59.24,55400.0,43.5602,43.6265,43.4719,43.6044,55400.0
2012-11-20 10:40:00,59.24,59.26,59.02,59.05,42400.0,43.6044,43.6191,43.4425,43.4645,42400.0
2012-11-20 10:50:00,59.06,59.06,58.68,58.68,53200.0,43.4719,43.4719,43.1922,43.1922,53200.0
2012-11-20 11:00:00,58.69,58.76,58.66,58.69,73600.0,43.1996,43.2511,43.1775,43.1996,73600.0
2012-11-20 11:10:00,58.69,58.73,58.49,58.52,81600.0,43.1996,43.229,43.0524,43.0744,81600.0
2012-11-20 11:20:00,58.52,58.54,58.44,58.51,79800.0,43.0744,43.0892,43.0155,43.0671,79800.0
2012-11-20 11:30:00,58.52,58.56,58.34,58.34,57000.0,43.0744,43.1039,42.9419,42.9419,57000.0
2012-11-20 11:40:00,58.35,58.52,58.34,58.44,102600.0,42.9493,43.0744,42.9419,43.0155,102600.0
2012-11-20 11:50:00,58.41,58.54,58.31,58.42,47600.0,42.9935,43.0892,42.9199,43.0008,47600.0
2012-11-20 12:00:00,58.42,58.45,58.27,58.33,80600.0,43.0008,43.0229,42.8904,42.9346,80600.0
2012-11-20 12:10:00,58.34,58.37,58.27,58.29,52800.0,42.9419,42.964,42.8904,42.9051,52800.0
2012-11-20 12:20:00,58.28,58.42,58.27,58.41,55800.0,42.8978,43.0008,42.8904,42.9935,55800.0
2012-11-20 12:30:00,58.42,58.46,58.27,58.4,72200.0,43.0008,43.0303,42.8904,42.9861,72200.0
2012-11-20 12:40:00,58.38,58.7,58.37,58.7,66000.0,42.9714,43.2069,42.964,43.2069,66000.0
2012-11-20 12:50:00,58.7,58.76,58.67,58.73,40400.0,43.2069,43.2511,43.1848,43.229,40400.0
2012-11-20 13:00:00,58.73,58.75,58.62,58.62,48400.0,43.229,43.2437,43.148,43.148,48400.0
2012-11-20 13:10:00,58.55,58.59,58.44,58.53,66000.0,43.0965,43.126,43.0155,43.0818,66000.0
2012-11-20 13:20:00,58.55,58.56,58.27,58.27,21800.0,43.0965,43.1039,42.8904,42.8904,21800.0
2012-11-20 13:30:00,58.32,58.49,58.32,58.47,41400.0,42.9272,43.0524,42.9272,43.0376,41400.0
2012-11-20 13:40:00,58.44,58.52,58.37,58.5,35200.0,43.0155,43.0744,42.964,43.0597,35200.0
2012-11-20 13:50:00,58.51,58.56,58.44,58.5,42200.0,43.0671,43.1039,43.0155,43.0597,42200.0
2012-11-20 14:00:00,58.49,58.52,58.44,58.5,52400.0,43.0524,43.0744,43.0155,43.0597,52400.0
2012-11-20 14:10:00,58.51,58.61,58.51,58.51,30000.0,43.0671,43.1407,43.0671,43.0671,30000.0
2012-11-20 14:20:00,58.54,58.61,58.45,58.58,33800.0,43.0892,43.1407,43.0229,43.1186,33800.0
2012-11-20 14:30:00,58.57,58.57,58.46,58.46,41600.0,43.1112,43.1112,43.0303,43.0303,41600.0
2012-11-20 14:40:00,58.49,58.62,58.49,58.55,47200.0,43.0524,43.148,43.0524,43.0965,47200.0
2012-11-20 14:50:00,58.56,58.63,58.48,58.52,36800.0,43.1039,43.1554,43.045,43.0744,36800.0
2012-11-20 15:00:00,58.56,58.73,58.54,58.73,63600.0,43.1039,43.229,43.0892,43.229,63600.0
2012-11-20 15:10:00,58.73,58.77,58.67,58.75,64200.0,43.229,43.2585,43.1848,43.2437,64200.0
2012-11-20 15:20:00,58.74,58.75,58.63,58.68,50200.0,43.2364,43.2437,43.1554,43.1922,50200.0
2012-11-20 15:30:00,58.69,58.77,58.67,58.72,73400.0,43.1996,43.2585,43.1848,43.2216,73400.0
2012-11-20 15:40:00,58.71,58.74,58.65,58.65,103400.0,43.2143,43.2364,43.1701,43.1701,103400.0
2012-11-20 15:50:00,58.67,58.73,58.63,58.7,210200.0,43.1848,43.229,43.1554,43.2069,210200.0
2012-11-21 09:30:00,58.9,59.02,58.72,58.81,75600.0,43.3541,43.4425,43.2216,43.2879,75600.0
2012-11-21 09:40:00,58.87,59.06,58.7,59.0,111200.0,43.3321,43.4719,43.2069,43.4277,111200.0
2012-11-21 09:50:00,58.99,59.08,58.8,59.02,79000.0,43.4204,43.4866,43.2805,43.4425,79000.0
2012-11-21 10:00:00,59.05,59.07,58.74,58.82,97000.0,43.4645,43.4793,43.2364,43.2953,97000.0
2012-11-21 10:10:00,58.82,58.99,58.79,58.86,65800.0,43.2953,43.4204,43.2732,43.3247,65800.0
2012-11-21 10:20:00,58.85,59.08,58.84,59.02,63400.0,43.3173,43.4866,43.31,43.4425,63400.0
2012-11-21 10:30:00,59.06,59.21,59.02,59.15,78400.0,43.4719,43.5823,43.4425,43.5382,78400.0
2012-11-21 10:40:00,59.16,59.17,58.98,59.02,47000.0,43.5455,43.5529,43.413,43.4425,47000.0
2012-11-21 10:50:00,59.0,59.23,58.94,59.21,52200.0,43.4277,43.597,43.3836,43.5823,52200.0
2012-11-21 11:00:00,59.23,59.26,59.15,59.23,42800.0,43.597,43.6191,43.5382,43.597,42800.0
2012-11-21 11:10:00,59.24,59.27,59.18,59.24,32600.0,43.6044,43.6265,43.5602,43.6044,32600.0
2012-11-21 11:20:00,59.23,59.25,59.13,59.18,40000.0,43.597,43.6118,43.5234,43.5602,40000.0
2012-11-21 11:30:00,59.18,59.21,59.09,59.15,29400.0,43.5602,43.5823,43.494,43.5382,29400.0
2012-11-21 11:40:00,59.13,59.13,58.96,58.96,150800.0,43.5234,43.5234,43.3983,43.3983,150800.0
2012-11-21 11:50:00,58.97,58.99,58.87,58.91,87600.0,43.4057,43.4204,43.3321,43.3615,87600.0
2012-11-21 12:00:00,58.92,59.13,58.92,59.08,49000.0,43.3689,43.5234,43.3689,43.4866,49000.0
2012-11-21 12:10:00,59.08,59.13,59.02,59.04,38000.0,43.4866,43.5234,43.4425,43.4572,38000.0
2012-11-21 12:20:00,59.04,59.1,59.0,59.08,17200.0,43.4572,43.5014,43.4277,43.4866,17200.0
2012-11-21 12:30:00,59.1,59.13,59.06,59.1,47200.0,43.5014,43.5234,43.4719,43.5014,47200.0
2012-11-21 12:40:00,59.14,59.17,59.13,59.13,28000.0,43.5308,43.5529,43.5234,43.5234,28000.0
2012-11-21 12:50:00,59.14,59.16,59.07,59.07,24400.0,43.5308,43.5455,43.4793,43.4793,24400.0
2012-11-21 13:00:00,59.09,59.09,59.02,59.06,25600.0,43.494,43.494,43.4425,43.4719,25600.0
2012-11-21 13:10:00,59.05,59.07,59.0,59.02,38600.0,43.4645,43.4793,43.4277,43.4425,38600.0
2012-11-21 13:20:00,59.02,59.07,59.01,59.07,28000.0,43.4425,43.4793,43.4351,43.4793,28000.0
2012-11-21 13:30:00,59.08,59.19,59.08,59.19,32200.0,43.4866,43.5676,43.4866,43.5676,32200.0
2012-11-21 13:40:00,59.19,59.19,59.12,59.13,24800.0,43.5676,43.5676,43.5161,43.5234,24800.0
2012-11-21 13:50:00,59.1,59.1,59.04,59.09,23800.0,43.5014,43.5014,43.4572,43.494,23800.0
2012-11-21 14:00:00,59.1,59.12,59.05,59.06,29400.0,43.5014,43.5161,43.4645,43.4719,29400.0
2012-11-21 14:10:00,59.05,59.1,59.0,59.02,25000.0,43.4645,43.5014,43.4277,43.4425,25000.0
2012-11-21 14:20:00,59.02,59.04,58.93,58.99,32600.0,43.4425,43.4572,43.3762,43.4204,32600.0
2012-11-21 14:30:00,58.98,59.07,58.96,59.06,30800.0,43.413,43.4793,43.3983,43.4719,30800.0
2012-11-21 14:40:00,59.05,59.07,59.01,59.02,23800.0,43.4645,43.4793,43.4351,43.4425,23800.0
2012-11-21 14:50:00,59.02,59.04,58.98,58.99,22600.0,43.4425,43.4572,43.413,43.4204,22600.0
2012-11-21 15:00:00,58.99,59.07,58.95,59.05,32400.0,43.4204,43.4793,43.3909,43.4645,32400.0
2012-11-21 15:10:00,59.05,59.13,59.05,59.1,41000.0,43.4645,43.5234,43.4645,43.5014,41000.0
2012-11-21 15:20:00,59.1,59.1,58.95,58.99,34200.0,43.5014,43.5014,43.3909,43.4204,34200.0
2012-11-21 15:30:00,58.98,58.98,58.92,58.95,58600.0,43.413,43.413,43.3689,43.3909,58600.0
2012-11-21 15:40:00,58.95,59.05,58.94,59.02,78200.0,43.3909,43.4645,43.3836,43.4425,78200.0
2012-11-21 15:50:00,59.02,59.09,58.96,59.07,140600.0,43.4425,43.494,43.3983,43.4793,140600.0
2012-11-23 09:30:00,59.25,59.25,58.97,58.98,75600.0,43.6118,43.6118,43.4057,43.413,75600.0
2012-11-23 09:40:00,58.97,59.2,58.97,59.17,30600.0,43.4057,43.575,43.4057,43.5529,30600.0
2012-11-23 09:50:00,59.15,59.18,59.02,59.15,48400.0,43.5382,43.5602,43.4425,43.5382,48400.0
2012-11-23 10:00:00,59.19,59.37,59.16,59.34,33800.0,43.5676,43.7001,43.5455,43.678,33800.0
2012-11-23 10:10:00,59.32,59.57,59.31,59.55,41200.0,43.6633,43.8473,43.6559,43.8326,41200.0
2012-11-23 10:20:00,59.58,59.58,59.44,59.46,36800.0,43.8547,43.8547,43.7516,43.7663,36800.0
2012-11-23 10:30:00,59.48,59.51,59.31,59.31,39600.0,43.7811,43.8031,43.6559,43.6559,39600.0
2012-11-23 10:40:00,59.33,59.35,59.22,59.27,40200.0,43.6706,43.6854,43.5897,43.6265,40200.0
2012-11-23 10:50:00,59.28,59.28,59.17,59.23,36000.0,43.6338,43.6338,43.5529,43.597,36000.0
2012-11-23 11:00:00,59.22,59.25,59.15,59.25,34200.0,43.5897,43.6118,43.5382,43.6118,34200.0
2012-11-23 11:10:00,59.26,59.26,59.15,59.15,29800.0,43.6191,43.6191,43.5382,43.5382,29800.0
2012-11-23 11:20:00,59.16,59.17,58.97,58.97,37200.0,43.5455,43.5529,43.4057,43.4057,37200.0
2012-11-23 11:30:00,58.98,59.0,58.92,58.96,37000.0,43.413,43.4277,43.3689,43.3983,37000.0
2012-11-23 11:40:00,58.96,58.98,58.9,58.91,27600.0,43.3983,43.413,43.3541,43.3615,27600.0
2012-11-23 11:50:00,58.9,58.9,58.83,58.85,34600.0,43.3541,43.3541,43.3026,43.3173,34600.0
2012-11-23 12:00:00,58.86,59.02,58.83,58.94,63200.0,43.3247,43.4425,43.3026,43.3836,63200.0
2012-11-23 12:10:00,58.93,59.05,58.87,59.05,46600.0,43.3762,43.4645,43.3321,43.4645,46600.0
2012-11-23 12:20:00,59.07,59.24,59.07,59.23,39800.0,43.4793,43.6044,43.4793,43.597,39800.0
2012-11-23 12:30:00,59.22,59.38,59.16,59.38,32400.0,43.5897,43.7074,43.5455,43.7074,32400.0
2012-11-23 12:40:00,59.38,59.39,59.22,59.32,109200.0,43.7074,43.7148,43.5897,43.6633,109200.0
2012-11-23 12:50:00,59.34,59.51,59.32,59.46,98200.0,43.678,43.8031,43.6633,43.7663,98200.0
2012-11-26 09:30:00,58.73,58.92,58.52,58.55,61400.0,43.229,43.3689,43.0744,43.0965,61400.0
2012-11-26 09:40:00,58.59,58.85,58.59,58.68,63000.0,43.126,43.3173,43.126,43.1922,63000.0
2012-11-26 09:50:00,58.7,58.72,58.52,58.63,79600.0,43.2069,43.2216,43.0744,43.1554,79600.0
2012-11-26 10:00:00,58.59,58.72,58.46,58.49,78200.0,43.126,43.2216,43.0303,43.0524,78200.0
2012-11-26 10:10:00,58.47,58.5,58.33,58.36,97200.0,43.0376,43.0597,42.9346,42.9567,97200.0
2012-11-26 10:20:00,58.37,58.43,58.3,58.35,77400.0,42.964,43.0082,42.9125,42.9493,77400.0
2012-11-26 10:30:00,58.32,58.43,58.3,58.4,46800.0,42.9272,43.0082,42.9125,42.9861,46800.0
2012-11-26 10:40:00,58.43,58.54,58.38,58.48,62400.0,43.0082,43.0892,42.9714,43.045,62400.0
2012-11-26 10:50:00,58.49,58.52,58.11,58.13,66400.0,43.0524,43.0744,42.7726,42.7874,66400.0
2012-11-26 11:00:00,58.15,58.16,57.95,57.96,84400.0,42.8021,42.8095,42.6549,42.6622,84400.0
2012-11-26 11:10:00,57.96,58.02,57.87,57.88,104600.0,42.6622,42.7064,42.596,42.6034,104600.0
2012-11-26 11:20:00,57.9,57.99,57.8,57.98,99800.0,42.6181,42.6843,42.5445,42.677,99800.0
2012-11-26 11:30:00,57.97,58.11,57.97,58.06,29200.0,42.6696,42.7726,42.6696,42.7358,29200.0
2012-11-26 11:40:00,58.08,58.18,58.08,58.14,39600.0,42.7506,42.8242,42.7506,42.7947,39600.0
2012-11-26 11:50:00,58.14,58.18,58.04,58.12,50200.0,42.7947,42.8242,42.7211,42.78,50200.0
2012-11-26 12:00:00,58.14,58.32,58.13,58.31,28800.0,42.7947,42.9272,42.7874,42.9199,28800.0
2012-11-26 12:10:00,58.31,58.31,58.2,58.25,48000.0,42.9199,42.9199,42.8389,42.8757,48000.0
2012-11-26 12:20:00,58.26,58.3,58.22,58.3,17000.0,42.8831,42.9125,42.8536,42.9125,17000.0
2012-11-26 12:30:00,58.28,58.43,58.26,58.42,23800.0,42.8978,43.0082,42.8831,43.0008,23800.0
2012-11-26 12:40:00,58.41,58.48,58.35,58.47,30400.0,42.9935,43.045,42.9493,43.0376,30400.0
2012-11-26 12:50:00,58.48,58.52,58.41,58.52,31000.0,43.045,43.0744,42.9935,43.0744,31000.0
2012-11-26 13:00:00,58.5,58.52,58.39,58.4,26000.0,43.0597,43.0744,42.9787,42.9861,26000.0
2012-11-26 13:10:00,58.4,58.46,58.33,58.46,18400.0,42.9861,43.0303,42.9346,43.0303,18400.0
2012-11-26 13:20:00,58.46,58.48,58.39,58.43,12800.0,43.0303,43.045,42.9787,43.0082,12800.0
2012-11-26 13:30:00,58.43,58.47,58.41,58.41,17400.0,43.0082,43.0376,42.9935,42.9935,17400.0
2012-11-26 13:40:00,58.41,58.42,58.27,58.37,55000.0,42.9935,43.0008,42.8904,42.964,55000.0
2012-11-26 13:50:00,58.38,58.44,58.35,58.39,31000.0,42.9714,43.0155,42.9493,42.9787,31000.0
2012-11-26 14:00:00,58.37,58.4,58.32,58.38,38400.0,42.964,42.9861,42.9272,42.9714,38400.0
2012-11-26 14:10:00,58.38,58.43,58.27,58.3,59400.0,42.9714,43.0082,42.8904,42.9125,59400.0
2012-11-26 14:20:00,58.29,58.33,58.22,58.23,39600.0,42.9051,42.9346,42.8536,42.861,39600.0
2012-11-26 14:30:00,58.2,58.29,58.17,58.28,25400.0,42.8389,42.9051,42.8168,42.8978,25400.0
2012-11-26 14:40:00,58.3,58.38,58.27,58.35,38200.0,42.9125,42.9714,42.8904,42.9493,38200.0
2012-11-26 14:50:00,58.36,58.48,58.33,58.38,42200.0,42.9567,43.045,42.9346,42.9714,42200.0
2012-11-26 15:00:00,58.38,58.49,58.35,58.48,43200.0,42.9714,43.0524,42.9493,43.045,43200.0
2012-11-26 15:10:00,58.48,58.5,58.27,58.37,47000.0,43.045,43.0597,42.8904,42.964,47000.0
2012-11-26 15:20:00,58.36,58.45,58.32,58.42,40400.0,42.9567,43.0229,42.9272,43.0008,40400.0
2012-11-26 15:30:00,58.39,58.41,58.28,58.34,59200.0,42.9787,42.9935,42.8978,42.9419,59200.0
2012-11-26 15:40:00,58.33,58.38,58.28,58.3,115600.0,42.9346,42.9714,42.8978,42.9125,115600.0
2012-11-26 15:50:00,58.3,58.35,58.24,58.35,214000.0,42.9125,42.9493,42.8683,42.9493,214000.0
2012-11-27 09:30:00,57.77,57.95,57.57,57.69,90800.0,42.5224,42.6549,42.3752,42.4635,90800.0
2012-11-27 09:40:00,57.69,57.92,57.58,57.88,131200.0,42.4635,42.6328,42.3825,42.6034,131200.0
2012-11-27 09:50:00,57.89,58.03,57.83,57.99,71200.0,42.6107,42.7138,42.5666,42.6843,71200.0
2012-11-27 10:00:00,58.02,58.02,57.65,57.72,61600.0,42.7064,42.7064,42.4341,42.4856,61600.0
2012-11-27 10:10:00,57.74,57.8,57.54,57.57,39200.0,42.5003,42.5445,42.3531,42.3752,39200.0
2012-11-27 10:20:00,57.6,57.6,57.38,57.38,149200.0,42.3973,42.3973,42.2353,42.2353,149200.0
2012-11-27 10:30:00,57.38,57.51,57.34,57.47,56600.0,42.2353,42.331,42.2059,42.3016,56600.0
2012-11-27 10:40:00,57.47,57.56,57.37,57.52,106000.0,42.3016,42.3678,42.228,42.3384,106000.0
2012-11-27 10:50:00,57.5,57.52,57.47,57.47,68600.0,42.3237,42.3384,42.3016,42.3016,68600.0
2012-11-27 11:00:00,57.48,57.59,57.48,57.55,33400.0,42.3089,42.3899,42.3089,42.3605,33400.0
2012-11-27 11:10:00,57.56,57.61,57.49,57.52,55400.0,42.3678,42.4046,42.3163,42.3384,55400.0
2012-11-27 11:20:00,57.53,57.55,57.46,57.49,47200.0,42.3457,42.3605,42.2942,42.3163,47200.0
2012-11-27 11:30:00,57.49,57.55,57.47,57.52,87400.0,42.3163,42.3605,42.3016,42.3384,87400.0
2012-11-27 11:40:00,57.56,57.6,57.46,57.47,60600.0,42.3678,42.3973,42.2942,42.3016,60600.0
2012-11-27 11:50:00,57.48,57.52,57.45,57.49,51200.0,42.3089,42.3384,42.2868,42.3163,51200.0
2012-11-27 12:00:00,57.48,57.53,57.39,57.44,46200.0,42.3089,42.3457,42.2427,42.2795,46200.0
2012-11-27 12:10:00,57.46,57.54,57.45,57.51,106000.0,42.2942,42.3531,42.2868,42.331,106000.0
2012-11-27 12:20:00,57.51,57.66,57.49,57.62,76400.0,42.331,42.4414,42.3163,42.412,76400.0
2012-11-27 12:30:00,57.6,57.63,57.51,57.56,28400.0,42.3973,42.4193,42.331,42.3678,28400.0
2012-11-27 12:40:00,57.57,57.6,57.55,57.6,35600.0,42.3752,42.3973,42.3605,42.3973,35600.0
2012-11-27 12:50:00,57.62,57.63,57.49,57.51,32600.0,42.412,42.4193,42.3163,42.331,32600.0
2012-11-27 13:00:00,57.52,57.59,57.46,57.58,65200.0,42.3384,42.3899,42.2942,42.3825,65200.0
2012-11-27 13:10:00,57.56,57.65,57.55,57.62,33000.0,42.3678,42.4341,42.3605,42.412,33000.0
2012-11-27 13:20:00,57.6,57.62,57.48,57.51,30600.0,42.3973,42.412,42.3089,42.331,30600.0
2012-11-27 13:30:00,57.51,57.59,57.46,57.52,48000.0,42.331,42.3899,42.2942,42.3384,48000.0
2012-11-27 13:40:00,57.51,57.66,57.49,57.59,27000.0,42.331,42.4414,42.3163,42.3899,27000.0
2012-11-27 13:50:00,57.6,57.65,57.54,57.6,33000.0,42.3973,42.4341,42.3531,42.3973,33000.0
2012-11-27 14:00:00,57.6,57.62,57.47,57.57,48800.0,42.3973,42.412,42.3016,42.3752,48800.0
2012-11-27 14:10:00,57.57,57.63,57.52,57.55,55800.0,42.3752,42.4193,42.3384,42.3605,55800.0
2012-11-27 14:20:00,57.56,57.56,57.25,57.29,165000.0,42.3678,42.3678,42.1396,42.1691,165000.0
2012-11-27 14:30:00,57.28,57.3,57.22,57.29,438600.0,42.1617,42.1764,42.1176,42.1691,438600.0
2012-11-27 14:40:00,57.27,57.52,57.24,57.45,251000.0,42.1544,42.3384,42.1323,42.2868,251000.0
2012-11-27 14:50:00,57.47,57.58,57.45,57.52,161200.0,42.3016,42.3825,42.2868,42.3384,161200.0
2012-11-27 15:00:00,57.52,57.57,57.44,57.52,99200.0,42.3384,42.3752,42.2795,42.3384,99200.0
2012-11-27 15:10:00,57.54,57.58,57.47,57.52,248600.0,42.3531,42.3825,42.3016,42.3384,248600.0
2012-11-27 15:20:00,57.52,57.56,57.45,57.52,164000.0,42.3384,42.3678,42.2868,42.3384,164000.0
2012-11-27 15:30:00,57.52,57.57,57.4,57.48,149600.0,42.3384,42.3752,42.25,42.3089,149600.0
2012-11-27 15:40:00,57.49,57.54,57.38,57.53,193800.0,42.3163,42.3531,42.2353,42.3457,193800.0
2012-11-27 15:50:00,57.52,57.57,57.34,57.54,791200.0,42.3384,42.3752,42.2059,42.3531,791200.0
2012-11-28 09:30:00,57.05,57.05,56.63,56.81,264000.0,41.9924,41.9924,41.6833,41.8158,264000.0
2012-11-28 09:40:00,56.79,56.83,56.51,56.51,103200.0,41.801,41.8305,41.5949,41.5949,103200.0
2012-11-28 09:50:00,56.5,56.75,56.36,56.75,196800.0,41.5876,41.7716,41.4845,41.7716,196800.0
2012-11-28 10:00:00,56.74,56.74,56.63,56.69,144600.0,41.7642,41.7642,41.6833,41.7274,144600.0
2012-11-28 10:10:00,56.66,56.82,56.66,56.76,52200.0,41.7054,41.8231,41.7054,41.779,52200.0
2012-11-28 10:20:00,56.75,56.99,56.74,56.76,59000.0,41.7716,41.9483,41.7642,41.779,59000.0
2012-11-28 10:30:00,56.79,57.22,56.65,57.15,180800.0,41.801,42.1176,41.698,42.066,180800.0
2012-11-28 10:40:00,57.15,57.25,56.91,56.99,50400.0,42.066,42.1396,41.8894,41.9483,50400.0
2012-11-28 10:50:00,56.98,57.04,56.91,56.96,114600.0,41.9409,41.9851,41.8894,41.9262,114600.0
2012-11-28 11:00:00,56.97,57.12,56.95,57.02,66200.0,41.9335,42.0439,41.9188,41.9703,66200.0
2012-11-28 11:10:00,57.02,57.31,57.01,57.31,48400.0,41.9703,42.1838,41.963,42.1838,48400.0
2012-11-28 11:20:00,57.27,57.33,57.18,57.22,41800.0,42.1544,42.1985,42.0881,42.1176,41800.0
2012-11-28 11:30:00,57.25,57.26,57.13,57.26,30000.0,42.1396,42.147,42.0513,42.147,30000.0
2012-11-28 11:40:00,57.27,57.33,57.2,57.25,36600.0,42.1544,42.1985,42.1028,42.1396,36600.0
2012-11-28 11:50:00,57.24,57.31,57.2,57.24,23000.0,42.1323,42.1838,42.1028,42.1323,23000.0
2012-11-28 12:00:00,57.27,57.3,57.13,57.22,55400.0,42.1544,42.1764,42.0513,42.1176,55400.0
2012-11-28 12:10:00,57.19,57.55,57.17,57.47,90000.0,42.0955,42.3605,42.0807,42.3016,90000.0
2012-11-28 12:20:00,57.48,57.56,57.43,57.52,40000.0,42.3089,42.3678,42.2721,42.3384,40000.0
2012-11-28 12:30:00,57.53,57.61,57.5,57.61,66200.0,42.3457,42.4046,42.3237,42.4046,66200.0
2012-11-28 12:40:00,57.61,57.65,57.54,57.58,85000.0,42.4046,42.4341,42.3531,42.3825,85000.0
2012-11-28 12:50:00,57.58,57.65,57.52,57.6,31600.0,42.3825,42.4341,42.3384,42.3973,31600.0
2012-11-28 13:00:00,57.6,57.63,57.46,57.48,78400.0,42.3973,42.4193,42.2942,42.3089,78400.0
2012-11-28 13:10:00,57.48,57.58,57.48,57.56,42200.0,42.3089,42.3825,42.3089,42.3678,42200.0
2012-11-28 13:20:00,57.53,57.65,57.52,57.62,47600.0,42.3457,42.4341,42.3384,42.412,47600.0
2012-11-28 13:30:00,57.63,57.77,57.63,57.69,51000.0,42.4193,42.5224,42.4193,42.4635,51000.0
2012-11-28 13:40:00,57.7,57.81,57.7,57.74,68800.0,42.4709,42.5518,42.4709,42.5003,68800.0
2012-11-28 13:50:00,57.73,57.77,57.64,57.72,31800.0,42.4929,42.5224,42.4267,42.4856,31800.0
2012-11-28 14:00:00,57.72,57.79,57.63,57.74,32200.0,42.4856,42.5371,42.4193,42.5003,32200.0
2012-11-28 14:10:00,57.74,57.77,57.69,57.72,15400.0,42.5003,42.5224,42.4635,42.4856,15400.0
2012-11-28 14:20:00,57.71,57.74,57.65,57.73,18600.0,42.4782,42.5003,42.4341,42.4929,18600.0
2012-11-28 14:30:00,57.73,57.81,57.67,57.78,31200.0,42.4929,42.5518,42.4488,42.5297,31200.0
2012-11-28 14:40:00,57.79,57.85,57.73,57.77,24000.0,42.5371,42.5813,42.4929,42.5224,24000.0
2012-11-28 14:50:00,57.77,57.87,57.74,57.82,18800.0,42.5224,42.596,42.5003,42.5592,18800.0
2012-11-28 15:00:00,57.84,57.88,57.77,57.88,28000.0,42.5739,42.6034,42.5224,42.6034,28000.0
2012-11-28 15:10:00,57.85,57.89,57.82,57.82,34600.0,42.5813,42.6107,42.5592,42.5592,34600.0
2012-11-28 15:20:00,57.82,57.94,57.81,57.94,65600.0,42.5592,42.6475,42.5518,42.6475,65600.0
2012-11-28 15:30:00,57.93,58.03,57.92,57.99,67800.0,42.6402,42.7138,42.6328,42.6843,67800.0
2012-11-28 15:40:00,57.98,58.12,57.96,58.09,104200.0,42.677,42.78,42.6622,42.7579,104200.0
2012-11-28 15:50:00,58.09,58.3,58.06,58.18,348600.0,42.7579,42.9125,42.7358,42.8242,348600.0
2012-11-29 09:30:00,58.8,59.21,58.8,58.87,204400.0,43.2805,43.5823,43.2805,43.3321,204400.0
2012-11-29 09:40:00,58.85,59.09,58.84,58.92,78000.0,43.3173,43.494,43.31,43.3689,78000.0
2012-11-29 09:50:00,58.94,59.09,58.93,59.09,71400.0,43.3836,43.494,43.3762,43.494,71400.0
2012-11-29 10:00:00,59.08,59.15,58.71,58.74,100000.0,43.4866,43.5382,43.2143,43.2364,100000.0
2012-11-29 10:10:00,58.78,58.94,58.68,58.93,58600.0,43.2658,43.3836,43.1922,43.3762,58600.0
2012-11-29 10:20:00,58.93,59.06,58.86,58.94,92400.0,43.3762,43.4719,43.3247,43.3836,92400.0
2012-11-29 10:30:00,58.92,58.93,58.73,58.8,70400.0,43.3689,43.3762,43.229,43.2805,70400.0
2012-11-29 10:40:00,58.77,58.85,58.74,58.79,29200.0,43.2585,43.3173,43.2364,43.2732,29200.0
2012-11-29 10:50:00,58.8,58.88,58.73,58.76,35200.0,43.2805,43.3394,43.229,43.2511,35200.0
2012-11-29 11:00:00,58.73,58.82,58.65,58.8,37800.0,43.229,43.2953,43.1701,43.2805,37800.0
2012-11-29 11:10:00,58.8,58.89,58.77,58.82,36200.0,43.2805,43.3468,43.2585,43.2953,36200.0
2012-11-29 11:20:00,58.82,58.85,58.69,58.8,36800.0,43.2953,43.3173,43.1996,43.2805,36800.0
2012-11-29 11:30:00,58.83,58.92,58.77,58.88,49800.0,43.3026,43.3689,43.2585,43.3394,49800.0
2012-11-29 11:40:00,58.87,58.87,58.41,58.63,116800.0,43.3321,43.3321,42.9935,43.1554,116800.0
2012-11-29 11:50:00,58.66,58.74,58.48,58.6,37000.0,43.1775,43.2364,43.045,43.1333,37000.0
2012-11-29 12:00:00,58.58,58.68,58.52,58.63,63200.0,43.1186,43.1922,43.0744,43.1554,63200.0
2012-11-29 12:10:00,58.61,58.88,58.6,58.74,75600.0,43.1407,43.3394,43.1333,43.2364,75600.0
2012-11-29 12:20:00,58.72,58.85,58.7,58.85,21600.0,43.2216,43.3173,43.2069,43.3173,21600.0
2012-11-29 12:30:00,58.83,58.87,58.74,58.77,33200.0,43.3026,43.3321,43.2364,43.2585,33200.0
2012-11-29 12:40:00,58.73,58.76,58.67,58.76,18200.0,43.229,43.2511,43.1848,43.2511,18200.0
2012-11-29 12:50:00,58.76,58.78,58.7,58.7,27400.0,43.2511,43.2658,43.2069,43.2069,27400.0
2012-11-29 13:00:00,58.73,58.81,58.71,58.73,16000.0,43.229,43.2879,43.2143,43.229,16000.0
2012-11-29 13:10:00,58.7,58.77,58.63,58.73,22800.0,43.2069,43.2585,43.1554,43.229,22800.0
2012-11-29 13:20:00,58.72,58.74,58.68,58.73,10400.0,43.2216,43.2364,43.1922,43.229,10400.0
2012-11-29 13:30:00,58.79,58.9,58.79,58.87,53000.0,43.2732,43.3541,43.2732,43.3321,53000.0
2012-11-29 13:40:00,58.85,58.92,58.8,58.9,17400.0,43.3173,43.3689,43.2805,43.3541,17400.0
2012-11-29 13:50:00,58.85,58.9,58.79,58.81,20800.0,43.3173,43.3541,43.2732,43.2879,20800.0
2012-11-29 14:00:00,58.82,58.92,58.81,58.91,46200.0,43.2953,43.3689,43.2879,43.3615,46200.0
2012-11-29 14:10:00,58.91,58.99,58.88,58.94,31000.0,43.3615,43.4204,43.3394,43.3836,31000.0
2012-11-29 14:20:00,58.94,58.98,58.9,58.95,67600.0,43.3836,43.413,43.3541,43.3909,67600.0
2012-11-29 14:30:00,58.95,58.99,58.82,58.87,61000.0,43.3909,43.4204,43.2953,43.3321,61000.0
2012-11-29 14:40:00,58.86,58.88,58.78,58.8,40800.0,43.3247,43.3394,43.2658,43.2805,40800.0
2012-11-29 14:50:00,58.79,58.88,58.77,58.78,55800.0,43.2732,43.3394,43.2585,43.2658,55800.0
2012-11-29 15:00:00,58.78,58.91,58.77,58.86,59000.0,43.2658,43.3615,43.2585,43.3247,59000.0
2012-11-29 15:10:00,58.85,58.88,58.76,58.8,56600.0,43.3173,43.3394,43.2511,43.2805,56600.0
2012-11-29 15:20:00,58.82,58.85,58.69,58.75,56200.0,43.2953,43.3173,43.1996,43.2437,56200.0
2012-11-29 15:30:00,58.74,58.76,58.65,58.73,82600.0,43.2364,43.2511,43.1701,43.229,82600.0
2012-11-29 15:40:00,58.73,58.99,58.73,58.96,138000.0,43.229,43.4204,43.229,43.3983,138000.0
2012-11-29 15:50:00,58.96,58.98,58.83,58.83,295200.0,43.3983,43.413,43.3026,43.3026,295200.0
2012-11-30 09:30:00,58.7,59.1,58.66,58.92,113600.0,43.2069,43.5014,43.1775,43.3689,113600.0
2012-11-30 09:40:00,58.92,59.09,58.84,58.91,96400.0,43.3689,43.494,43.31,43.3615,96400.0
2012-11-30 09:50:00,58.94,59.09,58.89,59.03,52800.0,43.3836,43.494,43.3468,43.4498,52800.0
2012-11-30 10:00:00,59.06,59.21,59.06,59.08,53000.0,43.4719,43.5823,43.4719,43.4866,53000.0
2012-11-30 10:10:00,59.03,59.16,58.99,59.15,48000.0,43.4498,43.5455,43.4204,43.5382,48000.0
2012-11-30 10:20:00,59.15,59.15,58.99,59.05,55600.0,43.5382,43.5382,43.4204,43.4645,55600.0
2012-11-30 10:30:00,59.06,59.1,59.0,59.06,80200.0,43.4719,43.5014,43.4277,43.4719,80200.0
2012-11-30 10:40:00,59.06,59.12,58.99,59.0,43400.0,43.4719,43.5161,43.4204,43.4277,43400.0
2012-11-30 10:50:00,58.96,59.05,58.88,59.03,41600.0,43.3983,43.4645,43.3394,43.4498,41600.0
2012-11-30 11:00:00,59.02,59.07,58.97,58.98,46200.0,43.4425,43.4793,43.4057,43.413,46200.0
2012-11-30 11:10:00,58.99,59.05,58.91,58.91,28800.0,43.4204,43.4645,43.3615,43.3615,28800.0
2012-11-30 11:20:00,58.9,58.97,58.84,58.91,31600.0,43.3541,43.4057,43.31,43.3615,31600.0
2012-11-30 11:30:00,58.89,58.89,58.77,58.77,32000.0,43.3468,43.3468,43.2585,43.2585,32000.0
2012-11-30 11:40:00,58.77,58.86,58.77,58.86,60600.0,43.2585,43.3247,43.2585,43.3247,60600.0
2012-11-30 11:50:00,58.85,58.92,58.79,58.85,68000.0,43.3173,43.3689,43.2732,43.3173,68000.0
2012-11-30 12:00:00,58.85,58.88,58.77,58.77,62400.0,43.3173,43.3394,43.2585,43.2585,62400.0
2012-11-30 12:10:00,58.76,58.82,58.74,58.76,46800.0,43.2511,43.2953,43.2364,43.2511,46800.0
2012-11-30 12:20:00,58.76,58.88,58.74,58.85,32600.0,43.2511,43.3394,43.2364,43.3173,32600.0
2012-11-30 12:30:00,58.88,58.94,58.85,58.93,35400.0,43.3394,43.3836,43.3173,43.3762,35400.0
2012-11-30 12:40:00,58.91,58.93,58.73,58.81,48800.0,43.3615,43.3762,43.229,43.2879,48800.0
2012-11-30 12:50:00,58.83,58.85,58.74,58.84,39600.0,43.3026,43.3173,43.2364,43.31,39600.0
2012-11-30 13:00:00,58.84,58.91,58.79,58.82,35200.0,43.31,43.3615,43.2732,43.2953,35200.0
2012-11-30 13:10:00,58.82,58.85,58.76,58.77,41200.0,43.2953,43.3173,43.2511,43.2585,41200.0
2012-11-30 13:20:00,58.78,58.85,58.74,58.78,82800.0,43.2658,43.3173,43.2364,43.2658,82800.0
2012-11-30 13:30:00,58.79,58.84,58.71,58.76,73600.0,43.2732,43.31,43.2143,43.2511,73600.0
2012-11-30 13:40:00,58.73,58.82,58.69,58.82,25600.0,43.229,43.2953,43.1996,43.2953,25600.0
2012-11-30 13:50:00,58.79,58.83,58.71,58.76,28800.0,43.2732,43.3026,43.2143,43.2511,28800.0
2012-11-30 14:00:00,58.74,58.79,58.71,58.78,20000.0,43.2364,43.2732,43.2143,43.2658,20000.0
2012-11-30 14:10:00,58.77,58.78,58.69,58.72,35400.0,43.2585,43.2658,43.1996,43.2216,35400.0
2012-11-30 14:20:00,58.74,58.85,58.73,58.78,40600.0,43.2364,43.3173,43.229,43.2658,40600.0
2012-11-30 14:30:00,58.8,58.8,58.62,58.65,35400.0,43.2805,43.2805,43.148,43.1701,35400.0
2012-11-30 14:40:00,58.64,58.74,58.64,58.72,59200.0,43.1628,43.2364,43.1628,43.2216,59200.0
2012-11-30 14:50:00,58.7,58.74,58.6,58.6,72800.0,43.2069,43.2364,43.1333,43.1333,72800.0
2012-11-30 15:00:00,58.6,58.63,58.52,58.59,53400.0,43.1333,43.1554,43.0744,43.126,53400.0
2012-11-30 15:10:00,58.59,58.77,58.59,58.66,48000.0,43.126,43.2585,43.126,43.1775,48000.0
2012-11-30 15:20:00,58.67,58.74,58.59,58.63,89000.0,43.1848,43.2364,43.126,43.1554,89000.0
2012-11-30 15:30:00,58.63,58.74,58.58,58.74,75400.0,43.1554,43.2364,43.1186,43.2364,75400.0
2012-11-30 15:40:00,58.74,58.84,58.63,58.79,110600.0,43.2364,43.31,43.1554,43.2732,110600.0
2012-11-30 15:50:00,58.8,58.97,58.74,58.81,205400.0,43.2805,43.4057,43.2364,43.2879,205400.0
2012-12-03 09:30:00,59.12,59.38,59.08,59.08,106400.0,43.5161,43.7074,43.4866,43.4866,106400.0
2012-12-03 09:40:00,59.12,59.36,59.04,59.29,79600.0,43.5161,43.6927,43.4572,43.6412,79600.0
2012-12-03 09:50:00,59.29,59.49,59.24,59.42,57000.0,43.6412,43.7884,43.6044,43.7369,57000.0
2012-12-03 10:00:00,59.39,59.41,59.04,59.31,137800.0,43.7148,43.7295,43.4572,43.6559,137800.0
2012-12-03 10:10:00,59.33,59.51,59.31,59.42,108800.0,43.6706,43.8031,43.6559,43.7369,108800.0
2012-12-03 10:20:00,59.41,59.5,59.38,59.44,100000.0,43.7295,43.7958,43.7074,43.7516,100000.0
2012-12-03 10:30:00,59.45,59.54,59.42,59.52,111000.0,43.759,43.8252,43.7369,43.8105,111000.0
2012-12-03 10:40:00,59.52,59.55,59.45,59.51,109600.0,43.8105,43.8326,43.759,43.8031,109600.0
2012-12-03 10:50:00,59.5,59.52,59.33,59.45,144000.0,43.7958,43.8105,43.6706,43.759,144000.0
2012-12-03 11:00:00,59.44,59.48,59.41,59.46,46000.0,43.7516,43.7811,43.7295,43.7663,46000.0
2012-12-03 11:10:00,59.44,59.49,59.39,59.46,44200.0,43.7516,43.7884,43.7148,43.7663,44200.0
2012-12-03 11:20:00,59.47,59.48,59.29,59.33,43200.0,43.7737,43.7811,43.6412,43.6706,43200.0
2012-12-03 11:30:00,59.32,59.38,59.21,59.21,56800.0,43.6633,43.7074,43.5823,43.5823,56800.0
2012-12-03 11:40:00,59.22,59.35,59.21,59.3,63000.0,43.5897,43.6854,43.5823,43.6486,63000.0
2012-12-03 11:50:00,59.3,59.36,59.29,59.33,37200.0,43.6486,43.6927,43.6412,43.6706,37200.0
2012-12-03 12:00:00,59.33,59.34,59.26,59.27,31200.0,43.6706,43.678,43.6191,43.6265,31200.0
2012-12-03 12:10:00,59.28,59.37,59.25,59.29,35400.0,43.6338,43.7001,43.6118,43.6412,35400.0
2012-12-03 12:20:00,59.29,59.34,59.27,59.3,15600.0,43.6412,43.678,43.6265,43.6486,15600.0
2012-12-03 12:30:00,59.3,59.33,59.24,59.26,36000.0,43.6486,43.6706,43.6044,43.6191,36000.0
2012-12-03 12:40:00,59.25,59.27,59.22,59.24,56000.0,43.6118,43.6265,43.5897,43.6044,56000.0
2012-12-03 12:50:00,59.25,59.27,59.21,59.21,34000.0,43.6118,43.6265,43.5823,43.5823,34000.0
2012-12-03 13:00:00,59.2,59.2,59.04,59.05,55600.0,43.575,43.575,43.4572,43.4645,55600.0
2012-12-03 13:10:00,59.04,59.09,59.04,59.05,39800.0,43.4572,43.494,43.4572,43.4645,39800.0
2012-12-03 13:20:00,59.05,59.07,58.95,58.95,21200.0,43.4645,43.4793,43.3909,43.3909,21200.0
2012-12-03 13:30:00,58.95,58.95,58.73,58.73,93000.0,43.3909,43.3909,43.229,43.229,93000.0
2012-12-03 13:40:00,58.73,58.85,58.7,58.85,50400.0,43.229,43.3173,43.2069,43.3173,50400.0
2012-12-03 13:50:00,58.85,58.94,58.85,58.91,19000.0,43.3173,43.3836,43.3173,43.3615,19000.0
2012-12-03 14:00:00,58.9,58.99,58.88,58.98,32200.0,43.3541,43.4204,43.3394,43.413,32200.0
2012-12-03 14:10:00,58.98,59.04,58.95,58.96,40800.0,43.413,43.4572,43.3909,43.3983,40800.0
2012-12-03 14:20:00,58.96,59.02,58.87,58.91,44000.0,43.3983,43.4425,43.3321,43.3615,44000.0
2012-12-03 14:30:00,58.89,58.91,58.76,58.76,22800.0,43.3468,43.3615,43.2511,43.2511,22800.0
2012-12-03 14:40:00,58.77,58.81,58.72,58.73,19000.0,43.2585,43.2879,43.2216,43.229,19000.0
2012-12-03 14:50:00,58.71,58.78,58.71,58.76,28000.0,43.2143,43.2658,43.2143,43.2511,28000.0
2012-12-03 15:00:00,58.76,58.94,58.76,58.77,73600.0,43.2511,43.3836,43.2511,43.2585,73600.0
2012-12-03 15:10:00,58.76,58.79,58.63,58.64,52400.0,43.2511,43.2732,43.1554,43.1628,52400.0
2012-12-03 15:20:00,58.64,58.68,58.63,58.65,33800.0,43.1628,43.1922,43.1554,43.1701,33800.0
2012-12-03 15:30:00,58.67,58.71,58.61,58.67,63800.0,43.1848,43.2143,43.1407,43.1848,63800.0
2012-12-03 15:40:00,58.67,58.75,58.65,58.66,69000.0,43.1848,43.2437,43.1701,43.1775,69000.0
2012-12-03 15:50:00,58.65,58.74,58.57,58.6,161800.0,43.1701,43.2364,43.1112,43.1333,161800.0
2012-12-04 09:30:00,58.47,58.88,58.45,58.83,68200.0,43.0376,43.3394,43.0229,43.3026,68200.0
2012-12-04 09:40:00,58.84,59.0,58.71,58.71,72600.0,43.31,43.4277,43.2143,43.2143,72600.0
2012-12-04 09:50:00,58.74,58.84,58.66,58.71,33600.0,43.2364,43.31,43.1775,43.2143,33600.0
2012-12-04 10:00:00,58.74,58.85,58.6,58.82,31400.0,43.2364,43.3173,43.1333,43.2953,31400.0
2012-12-04 10:10:00,58.81,58.98,58.8,58.82,46400.0,43.2879,43.413,43.2805,43.2953,46400.0
2012-12-04 10:20:00,58.82,58.82,58.6,58.63,55600.0,43.2953,43.2953,43.1333,43.1554,55600.0
2012-12-04 10:30:00,58.64,58.67,58.55,58.62,43800.0,43.1628,43.1848,43.0965,43.148,43800.0
2012-12-04 10:40:00,58.61,58.68,58.5,58.55,24200.0,43.1407,43.1922,43.0597,43.0965,24200.0
2012-12-04 10:50:00,58.58,58.67,58.53,58.67,14600.0,43.1186,43.1848,43.0818,43.1848,14600.0
2012-12-04 11:00:00,58.67,58.72,58.6,58.6,42600.0,43.1848,43.2216,43.1333,43.1333,42600.0
2012-12-04 11:10:00,58.6,58.63,58.55,58.6,21000.0,43.1333,43.1554,43.0965,43.1333,21000.0
2012-12-04 11:20:00,58.6,58.6,58.39,58.39,27600.0,43.1333,43.1333,42.9787,42.9787,27600.0
2012-12-04 11:30:00,58.39,58.48,58.35,58.38,31200.0,42.9787,43.045,42.9493,42.9714,31200.0
2012-12-04 11:40:00,58.38,58.62,58.37,58.55,46800.0,42.9714,43.148,42.964,43.0965,46800.0
2012-12-04 11:50:00,58.57,58.58,58.44,58.5,37200.0,43.1112,43.1186,43.0155,43.0597,37200.0
2012-12-04 12:00:00,58.5,58.51,58.35,58.44,27200.0,43.0597,43.0671,42.9493,43.0155,27200.0
2012-12-04 12:10:00,58.45,58.53,58.43,58.53,32800.0,43.0229,43.0818,43.0082,43.0818,32800.0
2012-12-04 12:20:00,58.52,58.67,58.47,58.6,48000.0,43.0744,43.1848,43.0376,43.1333,48000.0
2012-12-04 12:30:00,58.58,58.63,58.52,58.58,35400.0,43.1186,43.1554,43.0744,43.1186,35400.0
2012-12-04 12:40:00,58.59,58.63,58.55,58.58,28400.0,43.126,43.1554,43.0965,43.1186,28400.0
2012-12-04 12:50:00,58.59,58.59,58.53,58.59,26600.0,43.126,43.126,43.0818,43.126,26600.0
2012-12-04 13:00:00,58.58,58.6,58.42,58.45,28000.0,43.1186,43.1333,43.0008,43.0229,28000.0
2012-12-04 13:10:00,58.45,58.48,58.39,58.4,23200.0,43.0229,43.045,42.9787,42.9861,23200.0
2012-12-04 13:20:00,58.39,58.55,58.38,58.52,21600.0,42.9787,43.0965,42.9714,43.0744,21600.0
2012-12-04 13:30:00,58.52,58.55,58.41,58.44,18600.0,43.0744,43.0965,42.9935,43.0155,18600.0
2012-12-04 13:40:00,58.44,58.58,58.43,58.57,38000.0,43.0155,43.1186,43.0082,43.1112,38000.0
2012-12-04 13:50:00,58.56,58.75,58.54,58.69,26800.0,43.1039,43.2437,43.0892,43.1996,26800.0
2012-12-04 14:00:00,58.68,58.74,58.58,58.59,32200.0,43.1922,43.2364,43.1186,43.126,32200.0
2012-12-04 14:10:00,58.6,58.6,58.52,58.6,16800.0,43.1333,43.1333,43.0744,43.1333,16800.0
2012-12-04 14:20:00,58.63,58.69,58.61,58.61,17800.0,43.1554,43.1996,43.1407,43.1407,17800.0
2012-12-04 14:30:00,58.61,58.62,58.51,58.52,19800.0,43.1407,43.148,43.0671,43.0744,19800.0
2012-12-04 14:40:00,58.54,58.63,58.51,58.52,37800.0,43.0892,43.1554,43.0671,43.0744,37800.0
2012-12-04 14:50:00,58.54,58.57,58.42,58.42,42600.0,43.0892,43.1112,43.0008,43.0008,42600.0
2012-12-04 15:00:00,58.41,58.69,58.41,58.63,51400.0,42.9935,43.1996,42.9935,43.1554,51400.0
2012-12-04 15:10:00,58.62,58.65,58.54,58.63,44200.0,43.148,43.1701,43.0892,43.1554,44200.0
2012-12-04 15:20:00,58.62,58.64,58.55,58.61,61000.0,43.148,43.1628,43.0965,43.1407,61000.0
2012-12-04 15:30:00,58.6,58.62,58.52,58.6,64200.0,43.1333,43.148,43.0744,43.1333,64200.0
2012-12-04 15:40:00,58.6,58.6,58.5,58.59,95600.0,43.1333,43.1333,43.0597,43.126,95600.0
2012-12-04 15:50:00,58.58,58.66,58.49,58.58,210000.0,43.1186,43.1775,43.0524,43.1186,210000.0
2012-12-05 09:30:00,58.75,59.58,58.67,59.52,156800.0,43.2437,43.8547,43.1848,43.8105,156800.0
2012-12-05 09:40:00,59.51,59.63,59.33,59.41,92000.0,43.8031,43.8915,43.6706,43.7295,92000.0
2012-12-05 09:50:00,59.41,59.49,59.2,59.3,77000.0,43.7295,43.7884,43.575,43.6486,77000.0
2012-12-05 10:00:00,59.25,59.47,59.17,59.25,76000.0,43.6118,43.7737,43.5529,43.6118,76000.0
2012-12-05 10:10:00,59.25,59.3,59.11,59.21,48200.0,43.6118,43.6486,43.5087,43.5823,48200.0
2012-12-05 10:20:00,59.16,59.27,59.07,59.15,34600.0,43.5455,43.6265,43.4793,43.5382,34600.0
2012-12-05 10:30:00,59.14,59.21,59.07,59.15,53000.0,43.5308,43.5823,43.4793,43.5382,53000.0
2012-12-05 10:40:00,59.12,59.2,58.99,59.16,75000.0,43.5161,43.575,43.4204,43.5455,75000.0
2012-12-05 10:50:00,59.17,59.24,59.09,59.16,73600.0,43.5529,43.6044,43.494,43.5455,73600.0
2012-12-05 11:00:00,59.2,59.21,59.06,59.13,54600.0,43.575,43.5823,43.4719,43.5234,54600.0
2012-12-05 11:10:00,59.17,59.23,59.12,59.19,37600.0,43.5529,43.597,43.5161,43.5676,37600.0
2012-12-05 11:20:00,59.19,59.27,59.13,59.26,25000.0,43.5676,43.6265,43.5234,43.6191,25000.0
2012-12-05 11:30:00,59.26,59.4,59.22,59.38,35000.0,43.6191,43.7222,43.5897,43.7074,35000.0
2012-12-05 11:40:00,59.38,59.46,59.34,59.4,38400.0,43.7074,43.7663,43.678,43.7222,38400.0
2012-12-05 11:50:00,59.4,59.58,59.35,59.58,147000.0,43.7222,43.8547,43.6854,43.8547,147000.0
2012-12-05 12:00:00,59.57,59.65,59.56,59.59,166000.0,43.8473,43.9062,43.8399,43.862,166000.0
2012-12-05 12:10:00,59.59,59.6,59.39,59.41,59200.0,43.862,43.8694,43.7148,43.7295,59200.0
2012-12-05 12:20:00,59.42,59.5,59.42,59.47,46200.0,43.7369,43.7958,43.7369,43.7737,46200.0
2012-12-05 12:30:00,59.46,59.65,59.45,59.55,164400.0,43.7663,43.9062,43.759,43.8326,164400.0
2012-12-05 12:40:00,59.57,59.65,59.51,59.51,81400.0,43.8473,43.9062,43.8031,43.8031,81400.0
2012-12-05 12:50:00,59.52,59.65,59.52,59.61,48400.0,43.8105,43.9062,43.8105,43.8767,48400.0
2012-12-05 13:00:00,59.6,59.64,59.57,59.63,46400.0,43.8694,43.8988,43.8473,43.8915,46400.0
2012-12-05 13:10:00,59.63,59.65,59.52,59.55,86400.0,43.8915,43.9062,43.8105,43.8326,86400.0
2012-12-05 13:20:00,59.55,59.59,59.53,59.55,72800.0,43.8326,43.862,43.8179,43.8326,72800.0
2012-12-05 13:30:00,59.55,59.77,59.52,59.77,139000.0,43.8326,43.9945,43.8105,43.9945,139000.0
2012-12-05 13:40:00,59.76,59.77,59.63,59.63,54000.0,43.9872,43.9945,43.8915,43.8915,54000.0
2012-12-05 13:50:00,59.65,59.73,59.59,59.6,53600.0,43.9062,43.9651,43.862,43.8694,53600.0
2012-12-05 14:00:00,59.59,59.74,59.57,59.71,124200.0,43.862,43.9724,43.8473,43.9504,124200.0
2012-12-05 14:10:00,59.73,59.76,59.61,59.65,119200.0,43.9651,43.9872,43.8767,43.9062,119200.0
2012-12-05 14:20:00,59.65,59.69,59.54,59.57,111800.0,43.9062,43.9356,43.8252,43.8473,111800.0
2012-12-05 14:30:00,59.58,59.59,59.52,59.57,85000.0,43.8547,43.862,43.8105,43.8473,85000.0
2012-12-05 14:40:00,59.57,59.6,59.45,59.45,69400.0,43.8473,43.8694,43.759,43.759,69400.0
2012-12-05 14:50:00,59.46,59.49,59.37,59.37,22600.0,43.7663,43.7884,43.7001,43.7001,22600.0
2012-12-05 15:00:00,59.38,59.5,59.36,59.47,62600.0,43.7074,43.7958,43.6927,43.7737,62600.0
2012-12-05 15:10:00,59.45,59.5,59.4,59.41,55400.0,43.759,43.7958,43.7222,43.7295,55400.0
2012-12-05 15:20:00,59.41,59.43,59.34,59.36,60800.0,43.7295,43.7443,43.678,43.6927,60800.0
2012-12-05 15:30:00,59.37,59.47,59.35,59.37,65200.0,43.7001,43.7737,43.6854,43.7001,65200.0
2012-12-05 15:40:00,59.38,59.45,59.32,59.36,129600.0,43.7074,43.759,43.6633,43.6927,129600.0
2012-12-05 15:50:00,59.36,59.5,59.29,59.36,271600.0,43.6927,43.7958,43.6412,43.6927,271600.0
2012-12-06 09:30:00,59.15,59.32,58.8,59.32,141000.0,43.5382,43.6633,43.2805,43.6633,141000.0
2012-12-06 09:40:00,59.35,59.38,58.91,59.02,80200.0,43.6854,43.7074,43.3615,43.4425,80200.0
2012-12-06 09:50:00,58.99,59.08,58.88,58.93,56200.0,43.4204,43.4866,43.3394,43.3762,56200.0
2012-12-06 10:00:00,58.92,58.95,58.8,58.81,67400.0,43.3689,43.3909,43.2805,43.2879,67400.0
2012-12-06 10:10:00,58.81,58.81,58.67,58.68,71400.0,43.2879,43.2879,43.1848,43.1922,71400.0
2012-12-06 10:20:00,58.72,58.76,58.6,58.69,33400.0,43.2216,43.2511,43.1333,43.1996,33400.0
2012-12-06 10:30:00,58.69,58.82,58.67,58.76,48800.0,43.1996,43.2953,43.1848,43.2511,48800.0
2012-12-06 10:40:00,58.77,58.97,58.72,58.94,38000.0,43.2585,43.4057,43.2216,43.3836,38000.0
2012-12-06 10:50:00,58.95,59.06,58.94,59.02,45400.0,43.3909,43.4719,43.3836,43.4425,45400.0
2012-12-06 11:00:00,59.02,59.08,58.93,58.96,38400.0,43.4425,43.4866,43.3762,43.3983,38400.0
2012-12-06 11:10:00,58.99,59.07,58.86,59.07,34000.0,43.4204,43.4793,43.3247,43.4793,34000.0
2012-12-06 11:20:00,59.05,59.07,58.98,59.03,47800.0,43.4645,43.4793,43.413,43.4498,47800.0
2012-12-06 11:30:00,59.02,59.08,59.0,59.05,40200.0,43.4425,43.4866,43.4277,43.4645,40200.0
2012-12-06 11:40:00,59.05,59.05,58.85,58.9,33800.0,43.4645,43.4645,43.3173,43.3541,33800.0
2012-12-06 11:50:00,58.88,58.93,58.82,58.85,29600.0,43.3394,43.3762,43.2953,43.3173,29600.0
2012-12-06 12:00:00,58.87,58.87,58.73,58.74,35600.0,43.3321,43.3321,43.229,43.2364,35600.0
2012-12-06 12:10:00,58.74,58.77,58.69,58.72,26400.0,43.2364,43.2585,43.1996,43.2216,26400.0
2012-12-06 12:20:00,58.71,58.73,58.62,58.62,37600.0,43.2143,43.229,43.148,43.148,37600.0
2012-12-06 12:30:00,58.62,58.66,58.6,58.63,35600.0,43.148,43.1775,43.1333,43.1554,35600.0
2012-12-06 12:40:00,58.61,58.61,58.54,58.58,43800.0,43.1407,43.1407,43.0892,43.1186,43800.0
2012-12-06 12:50:00,58.58,58.62,58.5,58.5,25800.0,43.1186,43.148,43.0597,43.0597,25800.0
2012-12-06 13:00:00,58.52,58.55,58.5,58.52,27800.0,43.0744,43.0965,43.0597,43.0744,27800.0
2012-12-06 13:10:00,58.52,58.68,58.52,58.68,20600.0,43.0744,43.1922,43.0744,43.1922,20600.0
2012-12-06 13:20:00,58.7,58.79,58.69,58.69,24000.0,43.2069,43.2732,43.1996,43.1996,24000.0
2012-12-06 13:30:00,58.71,58.82,58.71,58.82,19800.0,43.2143,43.2953,43.2143,43.2953,19800.0
2012-12-06 13:40:00,58.81,58.83,58.75,58.8,20200.0,43.2879,43.3026,43.2437,43.2805,20200.0
2012-12-06 13:50:00,58.83,58.83,58.79,58.82,24600.0,43.3026,43.3026,43.2732,43.2953,24600.0
2012-12-06 14:00:00,58.82,58.87,58.81,58.83,42400.0,43.2953,43.3321,43.2879,43.3026,42400.0
2012-12-06 14:10:00,58.83,58.95,58.83,58.88,30000.0,43.3026,43.3909,43.3026,43.3394,30000.0
2012-12-06 14:20:00,58.89,58.95,58.89,58.95,21200.0,43.3468,43.3909,43.3468,43.3909,21200.0
2012-12-06 14:30:00,58.94,59.01,58.92,58.96,36600.0,43.3836,43.4351,43.3689,43.3983,36600.0
2012-12-06 14:40:00,58.96,58.97,58.88,58.88,24800.0,43.3983,43.4057,43.3394,43.3394,24800.0
2012-12-06 14:50:00,58.89,58.9,58.81,58.83,27600.0,43.3468,43.3541,43.2879,43.3026,27600.0
2012-12-06 15:00:00,58.85,58.9,58.84,58.85,32200.0,43.3173,43.3541,43.31,43.3173,32200.0
2012-12-06 15:10:00,58.85,58.85,58.8,58.82,48400.0,43.3173,43.3173,43.2805,43.2953,48400.0
2012-12-06 15:20:00,58.83,58.88,58.81,58.83,57000.0,43.3026,43.3394,43.2879,43.3026,57000.0
2012-12-06 15:30:00,58.84,59.02,58.84,58.99,100400.0,43.31,43.4425,43.31,43.4204,100400.0
2012-12-06 15:40:00,59.0,59.02,58.98,58.99,131200.0,43.4277,43.4425,43.413,43.4204,131200.0
2012-12-06 15:50:00,58.99,59.19,58.99,59.18,426800.0,43.4204,43.5676,43.4204,43.5602,426800.0
2012-12-07 09:30:00,59.35,59.35,59.04,59.15,119200.0,43.6854,43.6854,43.4572,43.5382,119200.0
2012-12-07 09:40:00,59.12,59.23,59.0,59.08,55400.0,43.5161,43.597,43.4277,43.4866,55400.0
2012-12-07 09:50:00,59.07,59.24,59.02,59.06,121800.0,43.4793,43.6044,43.4425,43.4719,121800.0
2012-12-07 10:00:00,59.05,59.18,58.99,59.1,46400.0,43.4645,43.5602,43.4204,43.5014,46400.0
2012-12-07 10:10:00,59.09,59.1,58.88,58.91,55600.0,43.494,43.5014,43.3394,43.3615,55600.0
2012-12-07 10:20:00,58.91,58.95,58.81,58.86,42000.0,43.3615,43.3909,43.2879,43.3247,42000.0
2012-12-07 10:30:00,58.88,58.92,58.79,58.88,47600.0,43.3394,43.3689,43.2732,43.3394,47600.0
2012-12-07 10:40:00,58.88,59.02,58.87,58.94,59400.0,43.3394,43.4425,43.3321,43.3836,59400.0
2012-12-07 10:50:00,58.92,58.96,58.9,58.92,32600.0,43.3689,43.3983,43.3541,43.3689,32600.0
2012-12-07 11:00:00,58.94,59.02,58.77,58.78,93400.0,43.3836,43.4425,43.2585,43.2658,93400.0
2012-12-07 11:10:00,58.79,58.95,58.75,58.87,44400.0,43.2732,43.3909,43.2437,43.3321,44400.0
2012-12-07 11:20:00,58.87,58.99,58.87,58.99,41000.0,43.3321,43.4204,43.3321,43.4204,41000.0
2012-12-07 11:30:00,58.99,58.99,58.88,58.92,57400.0,43.4204,43.4204,43.3394,43.3689,57400.0
2012-12-07 11:40:00,58.92,58.99,58.91,58.97,52200.0,43.3689,43.4204,43.3615,43.4057,52200.0
2012-12-07 11:50:00,58.97,58.97,58.87,58.93,60000.0,43.4057,43.4057,43.3321,43.3762,60000.0
2012-12-07 12:00:00,58.93,58.94,58.88,58.9,51200.0,43.3762,43.3836,43.3394,43.3541,51200.0
2012-12-07 12:10:00,58.91,58.96,58.88,58.96,55400.0,43.3615,43.3983,43.3394,43.3983,55400.0
2012-12-07 12:20:00,58.96,58.99,58.93,58.96,41800.0,43.3983,43.4204,43.3762,43.3983,41800.0
2012-12-07 12:30:00,58.95,58.99,58.92,58.92,42400.0,43.3909,43.4204,43.3689,43.3689,42400.0
2012-12-07 12:40:00,58.93,58.96,58.88,58.93,37000.0,43.3762,43.3983,43.3394,43.3762,37000.0
2012-12-07 12:50:00,58.93,58.94,58.85,58.9,20600.0,43.3762,43.3836,43.3173,43.3541,20600.0
2012-12-07 13:00:00,58.88,58.93,58.79,58.81,44600.0,43.3394,43.3762,43.2732,43.2879,44600.0
2012-12-07 13:10:00,58.79,58.81,58.73,58.73,36400.0,43.2732,43.2879,43.229,43.229,36400.0
2012-12-07 13:20:00,58.73,58.82,58.73,58.79,42600.0,43.229,43.2953,43.229,43.2732,42600.0
2012-12-07 13:30:00,58.79,58.83,58.76,58.8,37600.0,43.2732,43.3026,43.2511,43.2805,37600.0
2012-12-07 13:40:00,58.79,58.79,58.7,58.71,53000.0,43.2732,43.2732,43.2069,43.2143,53000.0
2012-12-07 13:50:00,58.71,58.72,58.65,58.68,59400.0,43.2143,43.2216,43.1701,43.1922,59400.0
2012-12-07 14:00:00,58.69,58.77,58.68,58.73,26000.0,43.1996,43.2585,43.1922,43.229,26000.0
2012-12-07 14:10:00,58.73,58.81,58.73,58.73,32200.0,43.229,43.2879,43.229,43.229,32200.0
2012-12-07 14:20:00,58.74,58.84,58.74,58.83,34400.0,43.2364,43.31,43.2364,43.3026,34400.0
2012-12-07 14:30:00,58.83,58.84,58.76,58.76,41400.0,43.3026,43.31,43.2511,43.2511,41400.0
2012-12-07 14:40:00,58.77,58.77,58.71,58.74,39200.0,43.2585,43.2585,43.2143,43.2364,39200.0
2012-12-07 14:50:00,58.72,58.74,58.67,58.68,59400.0,43.2216,43.2364,43.1848,43.1922,59400.0
2012-12-07 15:00:00,58.68,58.72,58.66,58.69,63400.0,43.1922,43.2216,43.1775,43.1996,63400.0
2012-12-07 15:10:00,58.69,58.71,58.65,58.66,64200.0,43.1996,43.2143,43.1701,43.1775,64200.0
2012-12-07 15:20:00,58.66,58.66,58.47,58.55,94200.0,43.1775,43.1775,43.0376,43.0965,94200.0
2012-12-07 15:30:00,58.56,58.63,58.55,58.61,95400.0,43.1039,43.1554,43.0965,43.1407,95400.0
2012-12-07 15:40:00,58.6,58.63,58.54,58.59,164600.0,43.1333,43.1554,43.0892,43.126,164600.0
2012-12-07 15:50:00,58.59,58.69,58.52,58.66,302200.0,43.126,43.1996,43.0744,43.1775,302200.0
2012-12-10 09:30:00,58.6,58.78,58.43,58.47,62800.0,43.1333,43.2658,43.0082,43.0376,62800.0
2012-12-10 09:40:00,58.46,58.74,58.29,58.72,59600.0,43.0303,43.2364,42.9051,43.2216,59600.0
2012-12-10 09:50:00,58.71,58.77,58.57,58.66,31800.0,43.2143,43.2585,43.1112,43.1775,31800.0
2012-12-10 10:00:00,58.64,58.66,58.52,58.6,48000.0,43.1628,43.1775,43.0744,43.1333,48000.0
2012-12-10 10:10:00,58.6,58.71,58.54,58.62,32200.0,43.1333,43.2143,43.0892,43.148,32200.0
2012-12-10 10:20:00,58.6,58.66,58.59,58.65,32200.0,43.1333,43.1775,43.126,43.1701,32200.0
2012-12-10 10:30:00,58.68,58.73,58.65,58.7,29200.0,43.1922,43.229,43.1701,43.2069,29200.0
2012-12-10 10:40:00,58.71,58.72,58.66,58.66,14600.0,43.2143,43.2216,43.1775,43.1775,14600.0
2012-12-10 10:50:00,58.66,58.71,58.58,58.68,76000.0,43.1775,43.2143,43.1186,43.1922,76000.0
2012-12-10 11:00:00,58.68,58.7,58.62,58.69,24000.0,43.1922,43.2069,43.148,43.1996,24000.0
2012-12-10 11:10:00,58.71,58.71,58.63,58.65,17800.0,43.2143,43.2143,43.1554,43.1701,17800.0
2012-12-10 11:20:00,58.65,58.65,58.52,58.54,40800.0,43.1701,43.1701,43.0744,43.0892,40800.0
2012-12-10 11:30:00,58.56,58.57,58.47,58.49,19800.0,43.1039,43.1112,43.0376,43.0524,19800.0
2012-12-10 11:40:00,58.48,58.53,58.47,58.51,20200.0,43.045,43.0818,43.0376,43.0671,20200.0
2012-12-10 11:50:00,58.49,58.53,58.37,58.39,37000.0,43.0524,43.0818,42.964,42.9787,37000.0
2012-12-10 12:00:00,58.39,58.54,58.39,58.54,20800.0,42.9787,43.0892,42.9787,43.0892,20800.0
2012-12-10 12:10:00,58.52,58.59,58.51,58.59,21800.0,43.0744,43.126,43.0671,43.126,21800.0
2012-12-10 12:20:00,58.6,58.61,58.54,58.54,24200.0,43.1333,43.1407,43.0892,43.0892,24200.0
2012-12-10 12:30:00,58.56,58.57,58.5,58.52,20000.0,43.1039,43.1112,43.0597,43.0744,20000.0
2012-12-10 12:40:00,58.54,58.57,58.49,58.51,18200.0,43.0892,43.1112,43.0524,43.0671,18200.0
2012-12-10 12:50:00,58.51,58.52,58.46,58.52,26600.0,43.0671,43.0744,43.0303,43.0744,26600.0
2012-12-10 13:00:00,58.52,58.52,58.44,58.44,40600.0,43.0744,43.0744,43.0155,43.0155,40600.0
2012-12-10 13:10:00,58.45,58.51,58.43,58.51,19000.0,43.0229,43.0671,43.0082,43.0671,19000.0
2012-12-10 13:20:00,58.5,58.52,58.47,58.5,26200.0,43.0597,43.0744,43.0376,43.0597,26200.0
2012-12-10 13:30:00,58.49,58.57,58.47,58.57,21000.0,43.0524,43.1112,43.0376,43.1112,21000.0
2012-12-10 13:40:00,58.56,58.59,58.54,58.54,38400.0,43.1039,43.126,43.0892,43.0892,38400.0
2012-12-10 13:50:00,58.53,58.54,58.46,58.47,25800.0,43.0818,43.0892,43.0303,43.0376,25800.0
2012-12-10 14:00:00,58.47,58.55,58.47,58.54,45200.0,43.0376,43.0965,43.0376,43.0892,45200.0
2012-12-10 14:10:00,58.52,58.58,58.51,58.52,35200.0,43.0744,43.1186,43.0671,43.0744,35200.0
2012-12-10 14:20:00,58.5,58.64,58.49,58.55,86600.0,43.0597,43.1628,43.0524,43.0965,86600.0
2012-12-10 14:30:00,58.54,58.56,58.48,58.51,75200.0,43.0892,43.1039,43.045,43.0671,75200.0
2012-12-10 14:40:00,58.5,58.56,58.5,58.52,89400.0,43.0597,43.1039,43.0597,43.0744,89400.0
2012-12-10 14:50:00,58.52,58.62,58.52,58.62,54200.0,43.0744,43.148,43.0744,43.148,54200.0
2012-12-10 15:00:00,58.62,58.63,58.56,58.62,50200.0,43.148,43.1554,43.1039,43.148,50200.0
2012-12-10 15:10:00,58.62,58.65,58.58,58.62,174800.0,43.148,43.1701,43.1186,43.148,174800.0
2012-12-10 15:20:00,58.62,58.84,58.62,58.84,136200.0,43.148,43.31,43.148,43.31,136200.0
2012-12-10 15:30:00,58.84,58.87,58.79,58.85,53400.0,43.31,43.3321,43.2732,43.3173,53400.0
2012-12-10 15:40:00,58.85,58.93,58.84,58.9,82200.0,43.3173,43.3762,43.31,43.3541,82200.0
2012-12-10 15:50:00,58.9,58.91,58.82,58.87,161400.0,43.3541,43.3615,43.2953,43.3321,161400.0
2012-12-11 09:30:00,59.16,59.49,58.99,59.41,93000.0,43.5455,43.7884,43.4204,43.7295,93000.0
2012-12-11 09:40:00,59.4,59.52,59.35,59.46,125400.0,43.7222,43.8105,43.6854,43.7663,125400.0
2012-12-11 09:50:00,59.47,59.52,59.45,59.49,95200.0,43.7737,43.8105,43.759,43.7884,95200.0
2012-12-11 10:00:00,59.52,59.57,59.48,59.52,177800.0,43.8105,43.8473,43.7811,43.8105,177800.0
2012-12-11 10:10:00,59.52,59.62,59.52,59.52,94000.0,43.8105,43.8841,43.8105,43.8105,94000.0
2012-12-11 10:20:00,59.52,59.56,59.44,59.55,64400.0,43.8105,43.8399,43.7516,43.8326,64400.0
2012-12-11 10:30:00,59.55,59.71,59.43,59.69,162600.0,43.8326,43.9504,43.7443,43.9356,162600.0
2012-12-11 10:40:00,59.7,59.75,59.63,59.63,134000.0,43.943,43.9798,43.8915,43.8915,134000.0
2012-12-11 10:50:00,59.64,59.67,59.56,59.58,84800.0,43.8988,43.9209,43.8399,43.8547,84800.0
2012-12-11 11:00:00,59.58,59.62,59.46,59.47,91000.0,43.8547,43.8841,43.7663,43.7737,91000.0
2012-12-11 11:10:00,59.48,59.6,59.48,59.49,92000.0,43.7811,43.8694,43.7811,43.7884,92000.0
2012-12-11 11:20:00,59.49,59.56,59.38,59.38,167200.0,43.7884,43.8399,43.7074,43.7074,167200.0
2012-12-11 11:30:00,59.39,59.45,59.35,59.43,30200.0,43.7148,43.759,43.6854,43.7443,30200.0
2012-12-11 11:40:00,59.42,59.45,59.4,59.43,27800.0,43.7369,43.759,43.7222,43.7443,27800.0
2012-12-11 11:50:00,59.43,59.44,59.3,59.34,38400.0,43.7443,43.7516,43.6486,43.678,38400.0
2012-12-11 12:00:00,59.35,59.35,59.12,59.18,46600.0,43.6854,43.6854,43.5161,43.5602,46600.0
2012-12-11 12:10:00,59.19,59.27,59.15,59.24,35400.0,43.5676,43.6265,43.5382,43.6044,35400.0
2012-12-11 12:20:00,59.24,59.4,59.24,59.33,29400.0,43.6044,43.7222,43.6044,43.6706,29400.0
2012-12-11 12:30:00,59.32,59.32,59.28,59.29,13800.0,43.6633,43.6633,43.6338,43.6412,13800.0
2012-12-11 12:40:00,59.31,59.39,59.3,59.33,25200.0,43.6559,43.7148,43.6486,43.6706,25200.0
2012-12-11 12:50:00,59.32,59.36,59.3,59.31,18800.0,43.6633,43.6927,43.6486,43.6559,18800.0
2012-12-11 13:00:00,59.31,59.4,59.29,59.33,38400.0,43.6559,43.7222,43.6412,43.6706,38400.0
2012-12-11 13:10:00,59.32,59.4,59.32,59.4,51600.0,43.6633,43.7222,43.6633,43.7222,51600.0
2012-12-11 13:20:00,59.39,59.42,59.37,59.38,17800.0,43.7148,43.7369,43.7001,43.7074,17800.0
2012-12-11 13:30:00,59.4,59.47,59.4,59.44,122200.0,43.7222,43.7737,43.7222,43.7516,122200.0
2012-12-11 13:40:00,59.44,59.45,59.41,59.42,42600.0,43.7516,43.759,43.7295,43.7369,42600.0
2012-12-11 13:50:00,59.42,59.46,59.41,59.44,45400.0,43.7369,43.7663,43.7295,43.7516,45400.0
2012-12-11 14:00:00,59.43,59.45,59.39,59.44,41400.0,43.7443,43.759,43.7148,43.7516,41400.0
2012-12-11 14:10:00,59.45,59.45,59.38,59.4,26400.0,43.759,43.759,43.7074,43.7222,26400.0
2012-12-11 14:20:00,59.38,59.44,59.35,59.38,18600.0,43.7074,43.7516,43.6854,43.7074,18600.0
2012-12-11 14:30:00,59.38,59.38,59.27,59.27,23600.0,43.7074,43.7074,43.6265,43.6265,23600.0
2012-12-11 14:40:00,59.31,59.34,59.18,59.19,24000.0,43.6559,43.678,43.5602,43.5676,24000.0
2012-12-11 14:50:00,59.2,59.26,59.18,59.24,28000.0,43.575,43.6191,43.5602,43.6044,28000.0
2012-12-11 15:00:00,59.23,59.23,59.12,59.19,41200.0,43.597,43.597,43.5161,43.5676,41200.0
2012-12-11 15:10:00,59.2,59.26,59.13,59.15,45000.0,43.575,43.6191,43.5234,43.5382,45000.0
2012-12-11 15:20:00,59.14,59.27,59.14,59.24,62400.0,43.5308,43.6265,43.5308,43.6044,62400.0
2012-12-11 15:30:00,59.27,59.27,59.2,59.25,57200.0,43.6265,43.6265,43.575,43.6118,57200.0
2012-12-11 15:40:00,59.24,59.38,59.24,59.3,79800.0,43.6044,43.7074,43.6044,43.6486,79800.0
2012-12-11 15:50:00,59.3,59.39,59.29,59.37,141600.0,43.6486,43.7148,43.6412,43.7001,141600.0
2012-12-12 09:30:00,59.6,59.89,59.42,59.83,88600.0,43.8694,44.0828,43.7369,44.0387,88600.0
2012-12-12 09:40:00,59.83,59.88,59.73,59.79,100800.0,44.0387,44.0755,43.9651,44.0092,100800.0
2012-12-12 09:50:00,59.78,59.85,59.76,59.79,136400.0,44.0019,44.0534,43.9872,44.0092,136400.0
2012-12-12 10:00:00,59.79,59.82,59.63,59.72,50000.0,44.0092,44.0313,43.8915,43.9577,50000.0
2012-12-12 10:10:00,59.72,59.76,59.63,59.64,50000.0,43.9577,43.9872,43.8915,43.8988,50000.0
2012-12-12 10:20:00,59.65,59.67,59.59,59.6,39400.0,43.9062,43.9209,43.862,43.8694,39400.0
2012-12-12 10:30:00,59.59,59.59,59.47,59.49,29000.0,43.862,43.862,43.7737,43.7884,29000.0
2012-12-12 10:40:00,59.49,59.49,59.42,59.46,22600.0,43.7884,43.7884,43.7369,43.7663,22600.0
2012-12-12 10:50:00,59.46,59.53,59.46,59.52,20800.0,43.7663,43.8179,43.7663,43.8105,20800.0
2012-12-12 11:00:00,59.52,59.52,59.36,59.4,44000.0,43.8105,43.8105,43.6927,43.7222,44000.0
2012-12-12 11:10:00,59.4,59.43,59.37,59.43,33800.0,43.7222,43.7443,43.7001,43.7443,33800.0
2012-12-12 11:20:00,59.43,59.52,59.42,59.52,25200.0,43.7443,43.8105,43.7369,43.8105,25200.0
2012-12-12 11:30:00,59.51,59.65,59.49,59.64,54400.0,43.8031,43.9062,43.7884,43.8988,54400.0
2012-12-12 11:40:00,59.63,59.73,59.62,59.71,115400.0,43.8915,43.9651,43.8841,43.9504,115400.0
2012-12-12 11:50:00,59.7,59.76,59.7,59.72,132600.0,43.943,43.9872,43.943,43.9577,132600.0
2012-12-12 12:00:00,59.7,59.77,59.69,59.75,61200.0,43.943,43.9945,43.9356,43.9798,61200.0
2012-12-12 12:10:00,59.76,59.85,59.76,59.83,40400.0,43.9872,44.0534,43.9872,44.0387,40400.0
2012-12-12 12:20:00,59.83,59.92,59.83,59.88,68200.0,44.0387,44.1049,44.0387,44.0755,68200.0
2012-12-12 12:30:00,59.89,60.08,59.66,60.08,194200.0,44.0828,44.2227,43.9135,44.2227,194200.0
2012-12-12 12:40:00,60.04,60.2,59.98,60.18,96000.0,44.1933,44.311,44.1491,44.2963,96000.0
2012-12-12 12:50:00,60.17,60.39,60.17,60.31,80600.0,44.2889,44.4509,44.2889,44.392,80600.0
2012-12-12 13:00:00,60.33,60.45,60.29,60.45,46800.0,44.4067,44.495,44.3773,44.495,46800.0
2012-12-12 13:10:00,60.45,60.45,60.27,60.43,53000.0,44.495,44.495,44.3625,44.4803,53000.0
2012-12-12 13:20:00,60.41,60.59,60.41,60.58,131200.0,44.4656,44.5981,44.4656,44.5907,131200.0
2012-12-12 13:30:00,60.58,60.69,60.53,60.53,96000.0,44.5907,44.6717,44.5539,44.5539,96000.0
2012-12-12 13:40:00,60.53,60.58,60.49,60.55,70800.0,44.5539,44.5907,44.5245,44.5686,70800.0
2012-12-12 13:50:00,60.54,60.56,60.49,60.53,57000.0,44.5613,44.576,44.5245,44.5539,57000.0
2012-12-12 14:00:00,60.53,60.59,60.49,60.58,40600.0,44.5539,44.5981,44.5245,44.5907,40600.0
2012-12-12 14:10:00,60.57,60.66,60.54,60.63,87000.0,44.5834,44.6496,44.5613,44.6275,87000.0
2012-12-12 14:20:00,60.62,60.66,60.45,60.5,127200.0,44.6202,44.6496,44.495,44.5318,127200.0
2012-12-12 14:30:00,60.51,60.58,60.36,60.55,115000.0,44.5392,44.5907,44.4288,44.5686,115000.0
2012-12-12 14:40:00,60.53,60.59,60.48,60.5,53600.0,44.5539,44.5981,44.5171,44.5318,53600.0
2012-12-12 14:50:00,60.5,60.52,60.43,60.49,75800.0,44.5318,44.5466,44.4803,44.5245,75800.0
2012-12-12 15:00:00,60.49,60.52,60.31,60.38,146800.0,44.5245,44.5466,44.392,44.4435,146800.0
2012-12-12 15:10:00,60.4,60.41,60.31,60.38,98600.0,44.4582,44.4656,44.392,44.4435,98600.0
2012-12-12 15:20:00,60.38,60.42,60.17,60.27,107800.0,44.4435,44.473,44.2889,44.3625,107800.0
2012-12-12 15:30:00,60.27,60.33,60.21,60.25,112800.0,44.3625,44.4067,44.3184,44.3478,112800.0
2012-12-12 15:40:00,60.25,60.36,60.24,60.35,199400.0,44.3478,44.4288,44.3405,44.4214,199400.0
2012-12-12 15:50:00,60.34,60.41,60.32,60.38,279400.0,44.4141,44.4656,44.3993,44.4435,279400.0
2012-12-13 09:30:00,60.16,60.33,59.82,59.92,121000.0,44.2816,44.4067,44.0313,44.1049,121000.0
2012-12-13 09:40:00,59.91,59.98,59.67,59.91,175000.0,44.0976,44.1491,43.9209,44.0976,175000.0
2012-12-13 09:50:00,59.91,59.97,59.81,59.81,68400.0,44.0976,44.1417,44.024,44.024,68400.0
2012-12-13 10:00:00,59.81,59.99,59.81,59.94,103600.0,44.024,44.1564,44.024,44.1196,103600.0
2012-12-13 10:10:00,59.94,60.18,59.94,60.08,123400.0,44.1196,44.2963,44.1196,44.2227,123400.0
2012-12-13 10:20:00,60.07,60.08,59.94,59.98,153600.0,44.2153,44.2227,44.1196,44.1491,153600.0
2012-12-13 10:30:00,59.99,59.99,59.85,59.9,82800.0,44.1564,44.1564,44.0534,44.0902,82800.0
2012-12-13 10:40:00,59.91,59.93,59.85,59.87,50400.0,44.0976,44.1123,44.0534,44.0681,50400.0
2012-12-13 10:50:00,59.88,59.94,59.85,59.85,59600.0,44.0755,44.1196,44.0534,44.0534,59600.0
2012-12-13 11:00:00,59.87,60.03,59.87,59.96,112600.0,44.0681,44.1859,44.0681,44.1344,112600.0
2012-12-13 11:10:00,59.94,60.1,59.92,60.1,71000.0,44.1196,44.2374,44.1049,44.2374,71000.0
2012-12-13 11:20:00,60.08,60.08,59.83,59.94,108400.0,44.2227,44.2227,44.0387,44.1196,108400.0
2012-12-13 11:30:00,59.91,60.04,59.85,59.98,24000.0,44.0976,44.1933,44.0534,44.1491,24000.0
2012-12-13 11:40:00,59.98,59.98,59.87,59.88,57400.0,44.1491,44.1491,44.0681,44.0755,57400.0
2012-12-13 11:50:00,59.88,59.98,59.83,59.95,104600.0,44.0755,44.1491,44.0387,44.127,104600.0
2012-12-13 12:00:00,59.98,59.99,59.93,59.93,45400.0,44.1491,44.1564,44.1123,44.1123,45400.0
2012-12-13 12:10:00,59.95,59.97,59.85,59.88,34800.0,44.127,44.1417,44.0534,44.0755,34800.0
2012-12-13 12:20:00,59.88,59.95,59.83,59.86,44000.0,44.0755,44.127,44.0387,44.0608,44000.0
2012-12-13 12:30:00,59.87,59.92,59.77,59.81,38200.0,44.0681,44.1049,43.9945,44.024,38200.0
2012-12-13 12:40:00,59.8,59.82,59.7,59.81,38200.0,44.0166,44.0313,43.943,44.024,38200.0
2012-12-13 12:50:00,59.8,59.84,59.76,59.76,29800.0,44.0166,44.046,43.9872,43.9872,29800.0
2012-12-13 13:00:00,59.77,59.81,59.73,59.73,18600.0,43.9945,44.024,43.9651,43.9651,18600.0
2012-12-13 13:10:00,59.73,59.74,59.63,59.71,65000.0,43.9651,43.9724,43.8915,43.9504,65000.0
2012-12-13 13:20:00,59.69,59.82,59.69,59.81,71600.0,43.9356,44.0313,43.9356,44.024,71600.0
2012-12-13 13:30:00,59.8,59.83,59.76,59.77,116600.0,44.0166,44.0387,43.9872,43.9945,116600.0
2012-12-13 13:40:00,59.77,59.87,59.76,59.77,192000.0,43.9945,44.0681,43.9872,43.9945,192000.0
2012-12-13 13:50:00,59.77,59.81,59.74,59.75,83600.0,43.9945,44.024,43.9724,43.9798,83600.0
2012-12-13 14:00:00,59.76,59.77,59.54,59.54,196200.0,43.9872,43.9945,43.8252,43.8252,196200.0
2012-12-13 14:10:00,59.54,59.55,59.34,59.48,179000.0,43.8252,43.8326,43.678,43.7811,179000.0
2012-12-13 14:20:00,59.48,59.58,59.42,59.58,89800.0,43.7811,43.8547,43.7369,43.8547,89800.0
2012-12-13 14:30:00,59.58,59.58,59.46,59.47,45000.0,43.8547,43.8547,43.7663,43.7737,45000.0
2012-12-13 14:40:00,59.47,59.47,59.4,59.42,39000.0,43.7737,43.7737,43.7222,43.7369,39000.0
2012-12-13 14:50:00,59.43,59.45,59.38,59.39,40200.0,43.7443,43.759,43.7074,43.7148,40200.0
2012-12-13 15:00:00,59.4,59.42,59.29,59.29,64800.0,43.7222,43.7369,43.6412,43.6412,64800.0
2012-12-13 15:10:00,59.27,59.33,59.25,59.26,75800.0,43.6265,43.6706,43.6118,43.6191,75800.0
2012-12-13 15:20:00,59.26,59.31,59.25,59.27,65600.0,43.6191,43.6559,43.6118,43.6265,65600.0
2012-12-13 15:30:00,59.27,59.45,59.27,59.42,139400.0,43.6265,43.759,43.6265,43.7369,139400.0
2012-12-13 15:40:00,59.44,59.52,59.35,59.35,145600.0,43.7516,43.8105,43.6854,43.6854,145600.0
2012-12-13 15:50:00,59.35,59.36,59.18,59.27,315600.0,43.6854,43.6927,43.5602,43.6265,315600.0
2012-12-14 09:30:00,58.95,59.48,58.95,59.38,78400.0,43.3909,43.7811,43.3909,43.7074,78400.0
2012-12-14 09:40:00,59.34,59.51,59.31,59.47,86400.0,43.678,43.8031,43.6559,43.7737,86400.0
2012-12-14 09:50:00,59.48,59.55,59.38,59.42,82600.0,43.7811,43.8326,43.7074,43.7369,82600.0
2012-12-14 10:00:00,59.4,59.6,59.4,59.59,105600.0,43.7222,43.8694,43.7222,43.862,105600.0
2012-12-14 10:10:00,59.57,59.58,59.34,59.37,99000.0,43.8473,43.8547,43.678,43.7001,99000.0
2012-12-14 10:20:00,59.36,59.45,59.29,59.37,28400.0,43.6927,43.759,43.6412,43.7001,28400.0
2012-12-14 10:30:00,59.39,59.47,59.38,59.47,44600.0,43.7148,43.7737,43.7074,43.7737,44600.0
2012-12-14 10:40:00,59.47,59.59,59.38,59.59,24800.0,43.7737,43.862,43.7074,43.862,24800.0
2012-12-14 10:50:00,59.59,59.6,59.42,59.44,32400.0,43.862,43.8694,43.7369,43.7516,32400.0
2012-12-14 11:00:00,59.43,59.76,59.38,59.75,86400.0,43.7443,43.9872,43.7074,43.9798,86400.0
2012-12-14 11:10:00,59.75,59.75,59.62,59.68,35000.0,43.9798,43.9798,43.8841,43.9283,35000.0
2012-12-14 11:20:00,59.69,59.71,59.6,59.6,37600.0,43.9356,43.9504,43.8694,43.8694,37600.0
2012-12-14 11:30:00,59.6,59.66,59.58,59.65,98400.0,43.8694,43.9135,43.8547,43.9062,98400.0
2012-12-14 11:40:00,59.66,59.82,59.65,59.81,67200.0,43.9135,44.0313,43.9062,44.024,67200.0
2012-12-14 11:50:00,59.8,59.82,59.77,59.79,30800.0,44.0166,44.0313,43.9945,44.0092,30800.0
2012-12-14 12:00:00,59.8,59.9,59.79,59.89,46200.0,44.0166,44.0902,44.0092,44.0828,46200.0
2012-12-14 12:10:00,59.88,59.9,59.77,59.79,133000.0,44.0755,44.0902,43.9945,44.0092,133000.0
2012-12-14 12:20:00,59.77,59.88,59.74,59.84,121000.0,43.9945,44.0755,43.9724,44.046,121000.0
2012-12-14 12:30:00,59.84,59.85,59.78,59.79,76200.0,44.046,44.0534,44.0019,44.0092,76200.0
2012-12-14 12:40:00,59.8,59.85,59.74,59.74,64600.0,44.0166,44.0534,43.9724,43.9724,64600.0
2012-12-14 12:50:00,59.72,59.77,59.71,59.76,31200.0,43.9577,43.9945,43.9504,43.9872,31200.0
2012-12-14 13:00:00,59.74,59.77,59.72,59.73,21000.0,43.9724,43.9945,43.9577,43.9651,21000.0
2012-12-14 13:10:00,59.74,59.74,59.63,59.65,24400.0,43.9724,43.9724,43.8915,43.9062,24400.0
2012-12-14 13:20:00,59.65,59.73,59.63,59.73,28200.0,43.9062,43.9651,43.8915,43.9651,28200.0
2012-12-14 13:30:00,59.71,59.74,59.67,59.7,25800.0,43.9504,43.9724,43.9209,43.943,25800.0
2012-12-14 13:40:00,59.7,59.81,59.7,59.74,17600.0,43.943,44.024,43.943,43.9724,17600.0
2012-12-14 13:50:00,59.75,59.79,59.74,59.78,11400.0,43.9798,44.0092,43.9724,44.0019,11400.0
2012-12-14 14:00:00,59.78,59.79,59.73,59.74,29400.0,44.0019,44.0092,43.9651,43.9724,29400.0
2012-12-14 14:10:00,59.75,59.81,59.74,59.79,32000.0,43.9798,44.024,43.9724,44.0092,32000.0
2012-12-14 14:20:00,59.78,59.78,59.69,59.69,39600.0,44.0019,44.0019,43.9356,43.9356,39600.0
2012-12-14 14:30:00,59.69,59.71,59.69,59.69,26200.0,43.9356,43.9504,43.9356,43.9356,26200.0
2012-12-14 14:40:00,59.69,59.72,59.67,59.7,28400.0,43.9356,43.9577,43.9209,43.943,28400.0
2012-12-14 14:50:00,59.7,59.74,59.57,59.59,48400.0,43.943,43.9724,43.8473,43.862,48400.0
2012-12-14 15:00:00,59.59,59.59,59.41,59.42,76400.0,43.862,43.862,43.7295,43.7369,76400.0
2012-12-14 15:10:00,59.43,59.54,59.43,59.49,58000.0,43.7443,43.8252,43.7443,43.7884,58000.0
2012-12-14 15:20:00,59.48,59.51,59.43,59.45,72800.0,43.7811,43.8031,43.7443,43.759,72800.0
2012-12-14 15:30:00,59.45,59.55,59.45,59.55,62600.0,43.759,43.8326,43.759,43.8326,62600.0
2012-12-14 15:40:00,59.54,59.55,59.46,59.48,39200.0,43.8252,43.8326,43.7663,43.7811,39200.0
2012-12-14 15:50:00,59.46,59.52,59.41,59.51,135800.0,43.7663,43.8105,43.7295,43.8031,135800.0
2012-12-17 09:30:00,59.7,59.94,59.39,59.91,90400.0,43.943,44.1196,43.7148,44.0976,90400.0
2012-12-17 09:40:00,59.92,60.05,59.78,59.85,76400.0,44.1049,44.2006,44.0019,44.0534,76400.0
2012-12-17 09:50:00,59.87,60.04,59.87,59.97,32000.0,44.0681,44.1933,44.0681,44.1417,32000.0
2012-12-17 10:00:00,59.98,59.99,59.69,59.69,49800.0,44.1491,44.1564,43.9356,43.9356,49800.0
2012-12-17 10:10:00,59.77,59.82,59.65,59.76,37000.0,43.9945,44.0313,43.9062,43.9872,37000.0
2012-12-17 10:20:00,59.77,59.92,59.72,59.79,42000.0,43.9945,44.1049,43.9577,44.0092,42000.0
2012-12-17 10:30:00,59.8,59.95,59.77,59.93,28800.0,44.0166,44.127,43.9945,44.1123,28800.0
2012-12-17 10:40:00,59.91,59.91,59.65,59.67,28600.0,44.0976,44.0976,43.9062,43.9209,28600.0
2012-12-17 10:50:00,59.69,59.7,59.55,59.6,38600.0,43.9356,43.943,43.8326,43.8694,38600.0
2012-12-17 11:00:00,59.63,59.67,59.58,59.66,31400.0,43.8915,43.9209,43.8547,43.9135,31400.0
2012-12-17 11:10:00,59.69,59.84,59.69,59.84,44600.0,43.9356,44.046,43.9356,44.046,44600.0
2012-12-17 11:20:00,59.85,59.85,59.66,59.79,162400.0,44.0534,44.0534,43.9135,44.0092,162400.0
2012-12-17 11:30:00,59.77,59.92,59.74,59.88,26800.0,43.9945,44.1049,43.9724,44.0755,26800.0
2012-12-17 11:40:00,59.9,60.0,59.9,59.9,50400.0,44.0902,44.1638,44.0902,44.0902,50400.0
2012-12-17 11:50:00,59.87,59.91,59.7,59.72,86000.0,44.0681,44.0976,43.943,43.9577,86000.0
2012-12-17 12:00:00,59.74,59.93,59.74,59.92,27800.0,43.9724,44.1123,43.9724,44.1049,27800.0
2012-12-17 12:10:00,59.92,59.99,59.92,59.99,23200.0,44.1049,44.1564,44.1049,44.1564,23200.0
2012-12-17 12:20:00,59.99,60.12,59.99,60.08,31600.0,44.1564,44.2521,44.1564,44.2227,31600.0
2012-12-17 12:30:00,60.08,60.13,60.07,60.08,55000.0,44.2227,44.2595,44.2153,44.2227,55000.0
2012-12-17 12:40:00,60.07,60.14,60.07,60.1,23600.0,44.2153,44.2669,44.2153,44.2374,23600.0
2012-12-17 12:50:00,60.11,60.17,60.1,60.14,23400.0,44.2448,44.2889,44.2374,44.2669,23400.0
2012-12-17 13:00:00,60.14,60.17,60.1,60.1,22400.0,44.2669,44.2889,44.2374,44.2374,22400.0
2012-12-17 13:10:00,60.09,60.12,60.03,60.05,34400.0,44.2301,44.2521,44.1859,44.2006,34400.0
2012-12-17 13:20:00,60.05,60.1,60.04,60.09,13600.0,44.2006,44.2374,44.1933,44.2301,13600.0
2012-12-17 13:30:00,60.08,60.11,59.99,59.99,39200.0,44.2227,44.2448,44.1564,44.1564,39200.0
2012-12-17 13:40:00,59.99,60.02,59.96,59.99,23800.0,44.1564,44.1785,44.1344,44.1564,23800.0
2012-12-17 13:50:00,59.99,59.99,59.92,59.96,55400.0,44.1564,44.1564,44.1049,44.1344,55400.0
2012-12-17 14:00:00,59.97,60.1,59.93,59.99,65000.0,44.1417,44.2374,44.1123,44.1564,65000.0
2012-12-17 14:10:00,59.99,59.99,59.93,59.94,33400.0,44.1564,44.1564,44.1123,44.1196,33400.0
2012-12-17 14:20:00,59.93,59.97,59.87,59.96,50600.0,44.1123,44.1417,44.0681,44.1344,50600.0
2012-12-17 14:30:00,59.96,60.05,59.96,60.02,48800.0,44.1344,44.2006,44.1344,44.1785,48800.0
2012-12-17 14:40:00,60.01,60.07,59.98,59.99,41800.0,44.1712,44.2153,44.1491,44.1564,41800.0
2012-12-17 14:50:00,60.01,60.08,59.95,60.04,42400.0,44.1712,44.2227,44.127,44.1933,42400.0
2012-12-17 15:00:00,60.05,60.13,60.02,60.09,97600.0,44.2006,44.2595,44.1785,44.2301,97600.0
2012-12-17 15:10:00,60.09,60.11,60.01,60.08,67600.0,44.2301,44.2448,44.1712,44.2227,67600.0
2012-12-17 15:20:00,60.08,60.16,60.06,60.12,89000.0,44.2227,44.2816,44.208,44.2521,89000.0
2012-12-17 15:30:00,60.1,60.26,60.1,60.26,106800.0,44.2374,44.3552,44.2374,44.3552,106800.0
2012-12-17 15:40:00,60.26,60.4,60.26,60.4,152400.0,44.3552,44.4582,44.3552,44.4582,152400.0
2012-12-17 15:50:00,60.38,60.49,60.33,60.48,279400.0,44.4435,44.5245,44.4067,44.5171,279400.0
2012-12-18 09:30:00,60.54,60.99,60.5,60.98,172000.0,44.5613,44.8925,44.5318,44.8852,172000.0
2012-12-18 09:40:00,60.99,61.25,60.97,61.25,125600.0,44.8925,45.0839,44.8778,45.0839,125600.0
2012-12-18 09:50:00,61.23,61.3,61.18,61.27,44800.0,45.0692,45.1207,45.0324,45.0986,44800.0
2012-12-18 10:00:00,61.25,61.32,61.17,61.17,59800.0,45.0839,45.1354,45.025,45.025,59800.0
2012-12-18 10:10:00,61.19,61.43,61.19,61.37,135800.0,45.0397,45.2164,45.0397,45.1722,135800.0
2012-12-18 10:20:00,61.37,61.59,61.34,61.59,103200.0,45.1722,45.3341,45.1501,45.3341,103200.0
2012-12-18 10:30:00,61.59,61.69,61.57,61.69,83800.0,45.3341,45.4078,45.3194,45.4078,83800.0
2012-12-18 10:40:00,61.68,61.73,61.65,61.66,96400.0,45.4004,45.4372,45.3783,45.3857,96400.0
2012-12-18 10:50:00,61.68,61.79,61.67,61.73,115200.0,45.4004,45.4814,45.393,45.4372,115200.0
2012-12-18 11:00:00,61.73,61.8,61.65,61.66,107000.0,45.4372,45.4887,45.3783,45.3857,107000.0
2012-12-18 11:10:00,61.66,61.94,61.66,61.87,105000.0,45.3857,45.5918,45.3857,45.5402,105000.0
2012-12-18 11:20:00,61.89,61.91,61.74,61.8,58400.0,45.555,45.5697,45.4446,45.4887,58400.0
2012-12-18 11:30:00,61.79,61.83,61.75,61.77,60600.0,45.4814,45.5108,45.4519,45.4666,60600.0
2012-12-18 11:40:00,61.77,61.81,61.74,61.77,27600.0,45.4666,45.4961,45.4446,45.4666,27600.0
2012-12-18 11:50:00,61.77,61.78,61.6,61.62,40800.0,45.4666,45.474,45.3415,45.3562,40800.0
2012-12-18 12:00:00,61.59,61.77,61.59,61.72,18800.0,45.3341,45.4666,45.3341,45.4298,18800.0
2012-12-18 12:10:00,61.69,61.77,61.68,61.77,21200.0,45.4078,45.4666,45.4004,45.4666,21200.0
2012-12-18 12:20:00,61.77,61.84,61.74,61.77,34400.0,45.4666,45.5182,45.4446,45.4666,34400.0
2012-12-18 12:30:00,61.79,62.0,61.78,61.97,79000.0,45.4814,45.6359,45.474,45.6139,79000.0
2012-12-18 12:40:00,61.98,62.13,61.92,61.97,113000.0,45.6212,45.7316,45.5771,45.6139,113000.0
2012-12-18 12:50:00,61.99,62.01,61.85,61.92,36200.0,45.6286,45.6433,45.5255,45.5771,36200.0
2012-12-18 13:00:00,61.88,61.88,61.76,61.77,28600.0,45.5476,45.5476,45.4593,45.4666,28600.0
2012-12-18 13:10:00,61.77,61.85,61.7,61.79,55000.0,45.4666,45.5255,45.4151,45.4814,55000.0
2012-12-18 13:20:00,61.76,61.85,61.76,61.77,30000.0,45.4593,45.5255,45.4593,45.4666,30000.0
2012-12-18 13:30:00,61.77,61.9,61.74,61.84,28400.0,45.4666,45.5623,45.4446,45.5182,28400.0
2012-12-18 13:40:00,61.85,61.87,61.79,61.82,64800.0,45.5255,45.5402,45.4814,45.5034,64800.0
2012-12-18 13:50:00,61.81,61.81,61.72,61.75,143200.0,45.4961,45.4961,45.4298,45.4519,143200.0
2012-12-18 14:00:00,61.74,61.79,61.71,61.76,29000.0,45.4446,45.4814,45.4225,45.4593,29000.0
2012-12-18 14:10:00,61.74,61.77,61.71,61.76,111400.0,45.4446,45.4666,45.4225,45.4593,111400.0
2012-12-18 14:20:00,61.77,61.77,61.7,61.7,39800.0,45.4666,45.4666,45.4151,45.4151,39800.0
2012-12-18 14:30:00,61.71,61.82,61.67,61.82,57400.0,45.4225,45.5034,45.393,45.5034,57400.0
2012-12-18 14:40:00,61.82,61.82,61.75,61.75,70600.0,45.5034,45.5034,45.4519,45.4519,70600.0
2012-12-18 14:50:00,61.75,61.8,61.74,61.8,43800.0,45.4519,45.4887,45.4446,45.4887,43800.0
2012-12-18 15:00:00,61.79,61.85,61.75,61.84,72800.0,45.4814,45.5255,45.4519,45.5182,72800.0
2012-12-18 15:10:00,61.84,61.85,61.75,61.82,95600.0,45.5182,45.5255,45.4519,45.5034,95600.0
2012-12-18 15:20:00,61.83,61.88,61.82,61.85,96400.0,45.5108,45.5476,45.5034,45.5255,96400.0
2012-12-18 15:30:00,61.85,61.88,61.8,61.84,139800.0,45.5255,45.5476,45.4887,45.5182,139800.0
2012-12-18 15:40:00,61.84,61.95,61.8,61.94,223800.0,45.5182,45.5991,45.4887,45.5918,223800.0
2012-12-18 15:50:00,61.94,62.08,61.94,61.95,425000.0,45.5918,45.6948,45.5918,45.5991,425000.0
2012-12-19 09:30:00,61.74,61.9,61.5,61.56,122400.0,45.4446,45.5623,45.2679,45.3121,122400.0
2012-12-19 09:40:00,61.56,61.67,61.5,61.54,132000.0,45.3121,45.393,45.2679,45.2973,132000.0
2012-12-19 09:50:00,61.55,61.6,61.37,61.39,70600.0,45.3047,45.3415,45.1722,45.1869,70600.0
2012-12-19 10:00:00,61.38,61.5,61.35,61.5,61000.0,45.1796,45.2679,45.1575,45.2679,61000.0
2012-12-19 10:10:00,61.52,61.52,61.42,61.42,60000.0,45.2826,45.2826,45.209,45.209,60000.0
2012-12-19 10:20:00,61.43,61.52,61.4,61.48,68600.0,45.2164,45.2826,45.1943,45.2532,68600.0
2012-12-19 10:30:00,61.49,61.63,61.45,61.6,104600.0,45.2605,45.3636,45.2311,45.3415,104600.0
2012-12-19 10:40:00,61.6,61.84,61.55,61.83,51600.0,45.3415,45.5182,45.3047,45.5108,51600.0
2012-12-19 10:50:00,61.81,61.9,61.81,61.88,49800.0,45.4961,45.5623,45.4961,45.5476,49800.0
2012-12-19 11:00:00,61.85,61.94,61.79,61.91,77200.0,45.5255,45.5918,45.4814,45.5697,77200.0
2012-12-19 11:10:00,61.93,61.93,61.79,61.82,53800.0,45.5844,45.5844,45.4814,45.5034,53800.0
2012-12-19 11:20:00,61.81,61.88,61.65,61.66,86400.0,45.4961,45.5476,45.3783,45.3857,86400.0
2012-12-19 11:30:00,61.65,61.71,61.65,61.7,64600.0,45.3783,45.4225,45.3783,45.4151,64600.0
2012-12-19 11:40:00,61.7,61.74,61.63,61.71,47800.0,45.4151,45.4446,45.3636,45.4225,47800.0
2012-12-19 11:50:00,61.71,61.74,61.68,61.7,36000.0,45.4225,45.4446,45.4004,45.4151,36000.0
2012-12-19 12:00:00,61.71,61.74,61.53,61.62,53400.0,45.4225,45.4446,45.29,45.3562,53400.0
2012-12-19 12:10:00,61.61,61.8,61.61,61.74,38600.0,45.3489,45.4887,45.3489,45.4446,38600.0
2012-12-19 12:20:00,61.74,61.79,61.7,61.77,20600.0,45.4446,45.4814,45.4151,45.4666,20600.0
2012-12-19 12:30:00,61.75,61.81,61.7,61.81,14400.0,45.4519,45.4961,45.4151,45.4961,14400.0
2012-12-19 12:40:00,61.83,61.97,61.83,61.95,35600.0,45.5108,45.6139,45.5108,45.5991,35600.0
2012-12-19 12:50:00,61.93,62.01,61.86,61.94,57200.0,45.5844,45.6433,45.5329,45.5918,57200.0
2012-12-19 13:00:00,61.95,61.98,61.87,61.88,36800.0,45.5991,45.6212,45.5402,45.5476,36800.0
2012-12-19 13:10:00,61.88,61.88,61.71,61.74,68600.0,45.5476,45.5476,45.4225,45.4446,68600.0
2012-12-19 13:20:00,61.77,61.84,61.72,61.8,89600.0,45.4666,45.5182,45.4298,45.4887,89600.0
2012-12-19 13:30:00,61.77,61.8,61.7,61.71,98400.0,45.4666,45.4887,45.4151,45.4225,98400.0
2012-12-19 13:40:00,61.7,61.78,61.65,61.77,69000.0,45.4151,45.474,45.3783,45.4666,69000.0
2012-12-19 13:50:00,61.79,61.82,61.74,61.78,43600.0,45.4814,45.5034,45.4446,45.474,43600.0
2012-12-19 14:00:00,61.78,61.81,61.71,61.73,99200.0,45.474,45.4961,45.4225,45.4372,99200.0
2012-12-19 14:10:00,61.72,61.78,61.58,61.66,78400.0,45.4298,45.474,45.3268,45.3857,78400.0
2012-12-19 14:20:00,61.64,61.7,61.55,61.55,113000.0,45.371,45.4151,45.3047,45.3047,113000.0
2012-12-19 14:30:00,61.56,61.6,61.49,61.52,99400.0,45.3121,45.3415,45.2605,45.2826,99400.0
2012-12-19 14:40:00,61.51,61.51,61.35,61.36,32800.0,45.2753,45.2753,45.1575,45.1649,32800.0
2012-12-19 14:50:00,61.37,61.49,61.34,61.46,65000.0,45.1722,45.2605,45.1501,45.2385,65000.0
2012-12-19 15:00:00,61.46,61.49,61.4,61.42,36200.0,45.2385,45.2605,45.1943,45.209,36200.0
2012-12-19 15:10:00,61.42,61.42,61.34,61.35,73800.0,45.209,45.209,45.1501,45.1575,73800.0
2012-12-19 15:20:00,61.35,61.47,61.35,61.44,54800.0,45.1575,45.2458,45.1575,45.2237,54800.0
2012-12-19 15:30:00,61.44,61.6,61.4,61.57,102400.0,45.2237,45.3415,45.1943,45.3194,102400.0
2012-12-19 15:40:00,61.56,61.63,61.34,61.35,114000.0,45.3121,45.3636,45.1501,45.1575,114000.0
2012-12-19 15:50:00,61.34,61.36,61.22,61.22,209800.0,45.1501,45.1649,45.0618,45.0618,209800.0
2012-12-20 09:30:00,61.48,61.56,61.34,61.43,85200.0,45.2532,45.3121,45.1501,45.2164,85200.0
2012-12-20 09:40:00,61.46,61.5,61.33,61.4,32200.0,45.2385,45.2679,45.1428,45.1943,32200.0
2012-12-20 09:50:00,61.37,61.51,61.24,61.26,37200.0,45.1722,45.2753,45.0765,45.0912,37200.0
2012-12-20 10:00:00,61.27,61.49,61.26,61.44,54600.0,45.0986,45.2605,45.0912,45.2237,54600.0
2012-12-20 10:10:00,61.45,61.54,61.38,61.47,32800.0,45.2311,45.2973,45.1796,45.2458,32800.0
2012-12-20 10:20:00,61.47,61.52,61.35,61.37,36000.0,45.2458,45.2826,45.1575,45.1722,36000.0
2012-12-20 10:30:00,61.37,61.46,61.27,61.42,56200.0,45.1722,45.2385,45.0986,45.209,56200.0
2012-12-20 10:40:00,61.41,61.46,61.31,61.36,48200.0,45.2017,45.2385,45.1281,45.1649,48200.0
2012-12-20 10:50:00,61.35,61.4,61.32,61.35,50600.0,45.1575,45.1943,45.1354,45.1575,50600.0
2012-12-20 11:00:00,61.35,61.46,61.28,61.42,38000.0,45.1575,45.2385,45.106,45.209,38000.0
2012-12-20 11:10:00,61.42,61.43,61.29,61.35,45200.0,45.209,45.2164,45.1133,45.1575,45200.0
2012-12-20 11:20:00,61.35,61.38,61.2,61.22,42600.0,45.1575,45.1796,45.0471,45.0618,42600.0
2012-12-20 11:30:00,61.21,61.46,61.2,61.42,44400.0,45.0544,45.2385,45.0471,45.209,44400.0
2012-12-20 11:40:00,61.43,61.53,61.38,61.49,31200.0,45.2164,45.29,45.1796,45.2605,31200.0
2012-12-20 11:50:00,61.49,61.67,61.49,61.66,52800.0,45.2605,45.393,45.2605,45.3857,52800.0
2012-12-20 12:00:00,61.67,61.74,61.61,61.73,54800.0,45.393,45.4446,45.3489,45.4372,54800.0
2012-12-20 12:10:00,61.72,61.8,61.68,61.76,50000.0,45.4298,45.4887,45.4004,45.4593,50000.0
2012-12-20 12:20:00,61.77,61.85,61.73,61.74,25800.0,45.4666,45.5255,45.4372,45.4446,25800.0
2012-12-20 12:30:00,61.76,61.82,61.74,61.75,23200.0,45.4593,45.5034,45.4446,45.4519,23200.0
2012-12-20 12:40:00,61.76,61.76,61.7,61.7,56800.0,45.4593,45.4593,45.4151,45.4151,56800.0
2012-12-20 12:50:00,61.7,61.81,61.7,61.81,29400.0,45.4151,45.4961,45.4151,45.4961,29400.0
2012-12-20 13:00:00,61.81,61.91,61.74,61.9,39400.0,45.4961,45.5697,45.4446,45.5623,39400.0
2012-12-20 13:10:00,61.88,61.88,61.73,61.76,41600.0,45.5476,45.5476,45.4372,45.4593,41600.0
2012-12-20 13:20:00,61.74,61.94,61.7,61.92,40800.0,45.4446,45.5918,45.4151,45.5771,40800.0
2012-12-20 13:30:00,61.89,61.99,61.82,61.99,35200.0,45.555,45.6286,45.5034,45.6286,35200.0
2012-12-20 13:40:00,61.97,62.12,61.95,62.12,47800.0,45.6139,45.7243,45.5991,45.7243,47800.0
2012-12-20 13:50:00,62.1,62.15,62.08,62.13,46200.0,45.7095,45.7463,45.6948,45.7316,46200.0
2012-12-20 14:00:00,62.13,62.18,62.08,62.13,57000.0,45.7316,45.7684,45.6948,45.7316,57000.0
2012-12-20 14:10:00,62.12,62.25,62.1,62.19,65200.0,45.7243,45.82,45.7095,45.7758,65200.0
2012-12-20 14:20:00,62.2,62.22,62.13,62.15,130000.0,45.7831,45.7979,45.7316,45.7463,130000.0
2012-12-20 14:30:00,62.16,62.21,62.09,62.19,74800.0,45.7537,45.7905,45.7022,45.7758,74800.0
2012-12-20 14:40:00,62.17,62.18,62.05,62.16,82000.0,45.7611,45.7684,45.6727,45.7537,82000.0
2012-12-20 14:50:00,62.18,62.19,62.11,62.11,37000.0,45.7684,45.7758,45.7169,45.7169,37000.0
2012-12-20 15:00:00,62.1,62.13,62.0,62.02,69400.0,45.7095,45.7316,45.6359,45.6507,69400.0
2012-12-20 15:10:00,62.02,62.02,61.82,61.83,64800.0,45.6507,45.6507,45.5034,45.5108,64800.0
2012-12-20 15:20:00,61.83,61.99,61.8,61.97,79600.0,45.5108,45.6286,45.4887,45.6139,79600.0
2012-12-20 15:30:00,61.97,62.12,61.97,62.12,157600.0,45.6139,45.7243,45.6139,45.7243,157600.0
2012-12-20 15:40:00,62.1,62.14,62.06,62.06,204200.0,45.7095,45.739,45.6801,45.6801,204200.0
2012-12-20 15:50:00,62.07,62.19,61.97,62.19,268000.0,45.6875,45.7758,45.6139,45.7758,268000.0
2012-12-21 09:30:00,61.21,61.6,60.94,61.59,1030800.0,45.0544,45.3415,44.8557,45.3341,1030800.0
2012-12-21 09:40:00,61.59,61.95,61.52,61.56,134000.0,45.3341,45.5991,45.2826,45.3121,134000.0
2012-12-21 09:50:00,61.55,61.75,61.4,61.52,70800.0,45.3047,45.4519,45.1943,45.2826,70800.0
2012-12-21 10:00:00,61.52,61.52,61.29,61.43,73600.0,45.2826,45.2826,45.1133,45.2164,73600.0
2012-12-21 10:10:00,61.41,61.79,61.35,61.74,85800.0,45.2017,45.4814,45.1575,45.4446,85800.0
2012-12-21 10:20:00,61.74,61.88,61.7,61.75,55400.0,45.4446,45.5476,45.4151,45.4519,55400.0
2012-12-21 10:30:00,61.75,61.78,61.62,61.69,48600.0,45.4519,45.474,45.3562,45.4078,48600.0
2012-12-21 10:40:00,61.72,61.94,61.65,61.92,113800.0,45.4298,45.5918,45.3783,45.5771,113800.0
2012-12-21 10:50:00,61.92,61.96,61.75,61.8,151200.0,45.5771,45.6065,45.4519,45.4887,151200.0
2012-12-21 11:00:00,61.8,61.85,61.7,61.74,55000.0,45.4887,45.5255,45.4151,45.4446,55000.0
2012-12-21 11:10:00,61.71,61.94,61.69,61.86,131200.0,45.4225,45.5918,45.4078,45.5329,131200.0
2012-12-21 11:20:00,61.85,62.07,61.85,62.04,93600.0,45.5255,45.6875,45.5255,45.6654,93600.0
2012-12-21 11:30:00,62.05,62.07,61.7,61.83,166400.0,45.6727,45.6875,45.4151,45.5108,166400.0
2012-12-21 11:40:00,61.83,61.86,61.73,61.83,42600.0,45.5108,45.5329,45.4372,45.5108,42600.0
2012-12-21 11:50:00,61.82,61.84,61.69,61.74,87800.0,45.5034,45.5182,45.4078,45.4446,87800.0
2012-12-21 12:00:00,61.72,61.87,61.72,61.86,42600.0,45.4298,45.5402,45.4298,45.5329,42600.0
2012-12-21 12:10:00,61.85,61.9,61.72,61.79,42000.0,45.5255,45.5623,45.4298,45.4814,42000.0
2012-12-21 12:20:00,61.79,61.81,61.63,61.63,36800.0,45.4814,45.4961,45.3636,45.3636,36800.0
2012-12-21 12:30:00,61.65,61.69,61.49,61.49,70200.0,45.3783,45.4078,45.2605,45.2605,70200.0
2012-12-21 12:40:00,61.49,61.65,61.49,61.63,53800.0,45.2605,45.3783,45.2605,45.3636,53800.0
2012-12-21 12:50:00,61.63,61.72,61.56,61.69,24800.0,45.3636,45.4298,45.3121,45.4078,24800.0
2012-12-21 13:00:00,61.74,61.83,61.64,61.64,48400.0,45.4446,45.5108,45.371,45.371,48400.0
2012-12-21 13:10:00,61.64,61.66,61.49,61.57,37600.0,45.371,45.3857,45.2605,45.3194,37600.0
2012-12-21 13:20:00,61.56,61.65,61.51,61.65,105800.0,45.3121,45.3783,45.2753,45.3783,105800.0
2012-12-21 13:30:00,61.63,61.82,61.6,61.77,47000.0,45.3636,45.5034,45.3415,45.4666,47000.0
2012-12-21 13:40:00,61.82,61.9,61.74,61.83,47400.0,45.5034,45.5623,45.4446,45.5108,47400.0
2012-12-21 13:50:00,61.83,61.9,61.81,61.88,33600.0,45.5108,45.5623,45.4961,45.5476,33600.0
2012-12-21 14:00:00,61.88,62.08,61.88,61.98,68800.0,45.5476,45.6948,45.5476,45.6212,68800.0
2012-12-21 14:10:00,61.97,61.99,61.9,61.9,27200.0,45.6139,45.6286,45.5623,45.5623,27200.0
2012-12-21 14:20:00,61.9,61.93,61.8,61.82,53600.0,45.5623,45.5844,45.4887,45.5034,53600.0
2012-12-21 14:30:00,61.82,61.84,61.73,61.73,46200.0,45.5034,45.5182,45.4372,45.4372,46200.0
2012-12-21 14:40:00,61.73,61.74,61.64,61.73,70200.0,45.4372,45.4446,45.371,45.4372,70200.0
2012-12-21 14:50:00,61.75,61.77,61.67,61.71,71200.0,45.4519,45.4666,45.393,45.4225,71200.0
2012-12-21 15:00:00,61.69,61.72,61.6,61.61,46600.0,45.4078,45.4298,45.3415,45.3489,46600.0
2012-12-21 15:10:00,61.6,61.74,61.52,61.74,56200.0,45.3415,45.4446,45.2826,45.4446,56200.0
2012-12-21 15:20:00,61.74,61.81,61.69,61.79,52800.0,45.4446,45.4961,45.4078,45.4814,52800.0
2012-12-21 15:30:00,61.81,61.96,61.8,61.88,100200.0,45.4961,45.6065,45.4887,45.5476,100200.0
2012-12-21 15:40:00,61.89,61.9,61.67,61.74,104000.0,45.555,45.5623,45.393,45.4446,104000.0
2012-12-21 15:50:00,61.74,61.82,61.72,61.79,234800.0,45.4446,45.5034,45.4298,45.4814,234800.0
2012-12-24 09:30:00,61.56,61.74,61.38,61.55,94400.0,45.3121,45.4446,45.1796,45.3047,94400.0
2012-12-24 09:40:00,61.52,61.63,61.37,61.51,100000.0,45.2826,45.3636,45.1722,45.2753,100000.0
2012-12-24 09:50:00,61.49,61.73,61.47,61.68,75000.0,45.2605,45.4372,45.2458,45.4004,75000.0
2012-12-24 10:00:00,61.63,62.1,61.63,61.91,170200.0,45.3636,45.7095,45.3636,45.5697,170200.0
2012-12-24 10:10:00,61.93,61.98,61.84,61.9,96200.0,45.5844,45.6212,45.5182,45.5623,96200.0
2012-12-24 10:20:00,61.91,62.0,61.84,61.96,110600.0,45.5697,45.6359,45.5182,45.6065,110600.0
2012-12-24 10:30:00,61.96,61.99,61.77,61.81,73600.0,45.6065,45.6286,45.4666,45.4961,73600.0
2012-12-24 10:40:00,61.8,61.8,61.57,61.6,41800.0,45.4887,45.4887,45.3194,45.3415,41800.0
2012-12-24 10:50:00,61.61,61.69,61.58,61.63,37800.0,45.3489,45.4078,45.3268,45.3636,37800.0
2012-12-24 11:00:00,61.63,61.79,61.63,61.65,77000.0,45.3636,45.4814,45.3636,45.3783,77000.0
2012-12-24 11:10:00,61.65,61.71,61.57,61.6,24200.0,45.3783,45.4225,45.3194,45.3415,24200.0
2012-12-24 11:20:00,61.59,61.6,61.52,61.54,33800.0,45.3341,45.3415,45.2826,45.2973,33800.0
2012-12-24 11:30:00,61.54,61.66,61.52,61.59,37000.0,45.2973,45.3857,45.2826,45.3341,37000.0
2012-12-24 11:40:00,61.6,61.6,61.44,61.48,33200.0,45.3415,45.3415,45.2237,45.2532,33200.0
2012-12-24 11:50:00,61.48,61.49,61.42,61.44,22800.0,45.2532,45.2605,45.209,45.2237,22800.0
2012-12-24 12:00:00,61.44,61.51,61.35,61.35,44200.0,45.2237,45.2753,45.1575,45.1575,44200.0
2012-12-24 12:10:00,61.37,61.47,61.35,61.47,40600.0,45.1722,45.2458,45.1575,45.2458,40600.0
2012-12-24 12:20:00,61.47,61.58,61.46,61.55,36200.0,45.2458,45.3268,45.2385,45.3047,36200.0
2012-12-24 12:30:00,61.54,61.64,61.54,61.62,35400.0,45.2973,45.371,45.2973,45.3562,35400.0
2012-12-24 12:40:00,61.62,61.62,61.49,61.5,47600.0,45.3562,45.3562,45.2605,45.2679,47600.0
2012-12-24 12:50:00,61.49,61.49,61.34,61.38,189800.0,45.2605,45.2605,45.1501,45.1796,189800.0
2012-12-26 09:30:00,61.57,61.58,61.26,61.45,173600.0,45.3194,45.3268,45.0912,45.2311,173600.0
2012-12-26 09:40:00,61.47,61.51,61.38,61.49,68000.0,45.2458,45.2753,45.1796,45.2605,68000.0
2012-12-26 09:50:00,61.47,61.51,61.4,61.45,55400.0,45.2458,45.2753,45.1943,45.2311,55400.0
2012-12-26 10:00:00,61.49,61.52,61.39,61.41,64800.0,45.2605,45.2826,45.1869,45.2017,64800.0
2012-12-26 10:10:00,61.43,61.47,61.15,61.16,52600.0,45.2164,45.2458,45.0103,45.0176,52600.0
2012-12-26 10:20:00,61.19,61.23,61.12,61.15,27600.0,45.0397,45.0692,44.9882,45.0103,27600.0
2012-12-26 10:30:00,61.17,61.22,61.02,61.02,58400.0,45.025,45.0618,44.9146,44.9146,58400.0
2012-12-26 10:40:00,61.07,61.33,61.07,61.22,49600.0,44.9514,45.1428,44.9514,45.0618,49600.0
2012-12-26 10:50:00,61.26,61.27,61.03,61.06,43400.0,45.0912,45.0986,44.922,44.944,43400.0
2012-12-26 11:00:00,61.04,61.04,60.75,60.76,70600.0,44.9293,44.9293,44.7159,44.7232,70600.0
2012-12-26 11:10:00,60.75,61.01,60.69,60.89,41800.0,44.7159,44.9072,44.6717,44.8189,41800.0
2012-12-26 11:20:00,60.91,60.94,60.79,60.79,27600.0,44.8336,44.8557,44.7453,44.7453,27600.0
2012-12-26 11:30:00,60.81,60.88,60.65,60.65,41600.0,44.76,44.8115,44.6423,44.6423,41600.0
2012-12-26 11:40:00,60.65,60.77,60.65,60.71,74600.0,44.6423,44.7306,44.6423,44.6864,74600.0
2012-12-26 11:50:00,60.7,60.74,60.69,60.74,65600.0,44.6791,44.7085,44.6717,44.7085,65600.0
2012-12-26 12:00:00,60.77,60.78,60.7,60.7,21600.0,44.7306,44.7379,44.6791,44.6791,21600.0
2012-12-26 12:10:00,60.65,60.8,60.65,60.72,24600.0,44.6423,44.7527,44.6423,44.6938,24600.0
2012-12-26 12:20:00,60.72,60.78,60.65,60.69,30200.0,44.6938,44.7379,44.6423,44.6717,30200.0
2012-12-26 12:30:00,60.67,60.69,60.61,60.69,26600.0,44.657,44.6717,44.6128,44.6717,26600.0
2012-12-26 12:40:00,60.67,60.69,60.62,60.65,38000.0,44.657,44.6717,44.6202,44.6423,38000.0
2012-12-26 12:50:00,60.65,60.79,60.65,60.73,27200.0,44.6423,44.7453,44.6423,44.7011,27200.0
2012-12-26 13:00:00,60.72,60.75,60.67,60.72,16200.0,44.6938,44.7159,44.657,44.6938,16200.0
2012-12-26 13:10:00,60.74,60.84,60.73,60.8,27000.0,44.7085,44.7821,44.7011,44.7527,27000.0
2012-12-26 13:20:00,60.81,60.83,60.76,60.79,34000.0,44.76,44.7747,44.7232,44.7453,34000.0
2012-12-26 13:30:00,60.77,60.83,60.76,60.77,16200.0,44.7306,44.7747,44.7232,44.7306,16200.0
2012-12-26 13:40:00,60.77,60.78,60.66,60.67,31200.0,44.7306,44.7379,44.6496,44.657,31200.0
2012-12-26 13:50:00,60.66,60.72,60.63,60.66,31600.0,44.6496,44.6938,44.6275,44.6496,31600.0
2012-12-26 14:00:00,60.65,60.84,60.63,60.79,35000.0,44.6423,44.7821,44.6275,44.7453,35000.0
2012-12-26 14:10:00,60.79,60.93,60.79,60.87,30400.0,44.7453,44.8483,44.7453,44.8042,30400.0
2012-12-26 14:20:00,60.85,60.88,60.8,60.87,22200.0,44.7895,44.8115,44.7527,44.8042,22200.0
2012-12-26 14:30:00,60.85,60.99,60.82,60.98,26600.0,44.7895,44.8925,44.7674,44.8852,26600.0
2012-12-26 14:40:00,60.96,60.96,60.81,60.92,26800.0,44.8704,44.8704,44.76,44.841,26800.0
2012-12-26 14:50:00,60.91,61.1,60.91,61.07,30000.0,44.8336,44.9735,44.8336,44.9514,30000.0
2012-12-26 15:00:00,61.05,61.05,60.93,60.96,34000.0,44.9367,44.9367,44.8483,44.8704,34000.0
2012-12-26 15:10:00,60.97,61.01,60.93,60.94,43800.0,44.8778,44.9072,44.8483,44.8557,43800.0
2012-12-26 15:20:00,60.94,61.02,60.88,60.98,63400.0,44.8557,44.9146,44.8115,44.8852,63400.0
2012-12-26 15:30:00,60.96,60.96,60.87,60.87,46600.0,44.8704,44.8704,44.8042,44.8042,46600.0
2012-12-26 15:40:00,60.87,60.88,60.77,60.85,88000.0,44.8042,44.8115,44.7306,44.7895,88000.0
2012-12-26 15:50:00,60.85,60.88,60.76,60.78,109200.0,44.7895,44.8115,44.7232,44.7379,109200.0
2012-12-27 09:30:00,60.99,61.08,60.79,60.9,50400.0,44.8925,44.9588,44.7453,44.8263,50400.0
2012-12-27 09:40:00,60.82,60.98,60.75,60.91,42200.0,44.7674,44.8852,44.7159,44.8336,42200.0
2012-12-27 09:50:00,60.9,60.9,60.7,60.74,20200.0,44.8263,44.8263,44.6791,44.7085,20200.0
2012-12-27 10:00:00,60.69,60.74,60.62,60.66,27200.0,44.6717,44.7085,44.6202,44.6496,27200.0
2012-12-27 10:10:00,60.68,60.71,60.4,60.42,52600.0,44.6643,44.6864,44.4582,44.473,52600.0
2012-12-27 10:20:00,60.42,60.5,60.23,60.31,78800.0,44.473,44.5318,44.3331,44.392,78800.0
2012-12-27 10:30:00,60.31,60.42,60.2,60.21,50000.0,44.392,44.473,44.311,44.3184,50000.0
2012-12-27 10:40:00,60.22,60.28,60.19,60.24,89400.0,44.3257,44.3699,44.3037,44.3405,89400.0
2012-12-27 10:50:00,60.26,60.28,60.07,60.12,139800.0,44.3552,44.3699,44.2153,44.2521,139800.0
2012-12-27 11:00:00,60.1,60.13,59.92,59.99,97400.0,44.2374,44.2595,44.1049,44.1564,97400.0
2012-12-27 11:10:00,59.99,59.99,59.85,59.88,90400.0,44.1564,44.1564,44.0534,44.0755,90400.0
2012-12-27 11:20:00,59.89,60.09,59.87,59.96,92200.0,44.0828,44.2301,44.0681,44.1344,92200.0
2012-12-27 11:30:00,59.95,60.08,59.95,60.07,51800.0,44.127,44.2227,44.127,44.2153,51800.0
2012-12-27 11:40:00,60.08,60.19,59.99,60.09,31400.0,44.2227,44.3037,44.1564,44.2301,31400.0
2012-12-27 11:50:00,60.09,60.17,59.99,60.17,51600.0,44.2301,44.2889,44.1564,44.2889,51600.0
2012-12-27 12:00:00,60.14,60.18,59.98,59.99,57400.0,44.2669,44.2963,44.1491,44.1564,57400.0
2012-12-27 12:10:00,60.0,60.11,59.99,60.02,57800.0,44.1638,44.2448,44.1564,44.1785,57800.0
2012-12-27 12:20:00,60.02,60.04,59.94,59.97,30600.0,44.1785,44.1933,44.1196,44.1417,30600.0
2012-12-27 12:30:00,59.96,59.96,59.78,59.87,41800.0,44.1344,44.1344,44.0019,44.0681,41800.0
2012-12-27 12:40:00,59.88,60.03,59.88,60.01,44600.0,44.0755,44.1859,44.0755,44.1712,44600.0
2012-12-27 12:50:00,60.01,60.13,59.97,60.13,53000.0,44.1712,44.2595,44.1417,44.2595,53000.0
2012-12-27 13:00:00,60.15,60.25,60.13,60.21,46000.0,44.2742,44.3478,44.2595,44.3184,46000.0
2012-12-27 13:10:00,60.23,60.35,60.22,60.25,29200.0,44.3331,44.4214,44.3257,44.3478,29200.0
2012-12-27 13:20:00,60.27,60.27,60.1,60.16,33400.0,44.3625,44.3625,44.2374,44.2816,33400.0
2012-12-27 13:30:00,60.15,60.23,60.13,60.15,20200.0,44.2742,44.3331,44.2595,44.2742,20200.0
2012-12-27 13:40:00,60.15,60.23,60.13,60.18,19000.0,44.2742,44.3331,44.2595,44.2963,19000.0
2012-12-27 13:50:00,60.19,60.26,60.13,60.23,40200.0,44.3037,44.3552,44.2595,44.3331,40200.0
2012-12-27 14:00:00,60.22,60.26,60.1,60.11,62400.0,44.3257,44.3552,44.2374,44.2448,62400.0
2012-12-27 14:10:00,60.11,60.22,60.09,60.22,51000.0,44.2448,44.3257,44.2301,44.3257,51000.0
2012-12-27 14:20:00,60.2,60.24,60.07,60.11,48000.0,44.311,44.3405,44.2153,44.2448,48000.0
2012-12-27 14:30:00,60.1,60.12,59.99,60.1,36800.0,44.2374,44.2521,44.1564,44.2374,36800.0
2012-12-27 14:40:00,60.13,60.57,60.1,60.45,93800.0,44.2595,44.5834,44.2374,44.495,93800.0
2012-12-27 14:50:00,60.45,60.55,60.35,60.53,49400.0,44.495,44.5686,44.4214,44.5539,49400.0
2012-12-27 15:00:00,60.52,60.65,60.44,60.59,60600.0,44.5466,44.6423,44.4877,44.5981,60600.0
2012-12-27 15:10:00,60.58,60.58,60.42,60.47,50600.0,44.5907,44.5907,44.473,44.5098,50600.0
2012-12-27 15:20:00,60.49,60.73,60.49,60.59,67800.0,44.5245,44.7011,44.5245,44.5981,67800.0
2012-12-27 15:30:00,60.57,60.83,60.56,60.76,105400.0,44.5834,44.7747,44.576,44.7232,105400.0
2012-12-27 15:40:00,60.76,60.87,60.7,60.7,125400.0,44.7232,44.8042,44.6791,44.6791,125400.0
2012-12-27 15:50:00,60.7,60.96,60.69,60.82,289000.0,44.6791,44.8704,44.6717,44.7674,289000.0
2012-12-28 09:30:00,60.28,60.47,59.81,59.81,59800.0,44.3699,44.5098,44.024,44.024,59800.0
2012-12-28 09:40:00,59.84,60.03,59.75,59.84,25000.0,44.046,44.1859,43.9798,44.046,25000.0
2012-12-28 09:50:00,59.84,59.93,59.7,59.92,42000.0,44.046,44.1123,43.943,44.1049,42000.0
2012-12-28 10:00:00,59.92,60.11,59.76,59.77,87800.0,44.1049,44.2448,43.9872,43.9945,87800.0
2012-12-28 10:10:00,59.84,59.94,59.69,59.93,28000.0,44.046,44.1196,43.9356,44.1123,28000.0
2012-12-28 10:20:00,59.91,59.97,59.82,59.88,37200.0,44.0976,44.1417,44.0313,44.0755,37200.0
2012-12-28 10:30:00,59.88,59.93,59.8,59.8,41400.0,44.0755,44.1123,44.0166,44.0166,41400.0
2012-12-28 10:40:00,59.77,60.11,59.77,60.02,41000.0,43.9945,44.2448,43.9945,44.1785,41000.0
2012-12-28 10:50:00,60.0,60.01,59.83,59.85,23400.0,44.1638,44.1712,44.0387,44.0534,23400.0
2012-12-28 11:00:00,59.83,59.91,59.73,59.82,42000.0,44.0387,44.0976,43.9651,44.0313,42000.0
2012-12-28 11:10:00,59.8,59.88,59.77,59.85,32400.0,44.0166,44.0755,43.9945,44.0534,32400.0
2012-12-28 11:20:00,59.87,59.87,59.63,59.69,101200.0,44.0681,44.0681,43.8915,43.9356,101200.0
2012-12-28 11:30:00,59.69,59.69,59.58,59.59,80200.0,43.9356,43.9356,43.8547,43.862,80200.0
2012-12-28 11:40:00,59.6,59.66,59.56,59.57,43600.0,43.8694,43.9135,43.8399,43.8473,43600.0
2012-12-28 11:50:00,59.57,59.63,59.51,59.52,92800.0,43.8473,43.8915,43.8031,43.8105,92800.0
2012-12-28 12:00:00,59.54,59.6,59.51,59.51,32400.0,43.8252,43.8694,43.8031,43.8031,32400.0
2012-12-28 12:10:00,59.51,59.69,59.43,59.65,38000.0,43.8031,43.9356,43.7443,43.9062,38000.0
2012-12-28 12:20:00,59.65,59.74,59.64,59.66,33200.0,43.9062,43.9724,43.8988,43.9135,33200.0
2012-12-28 12:30:00,59.64,59.67,59.59,59.67,21200.0,43.8988,43.9209,43.862,43.9209,21200.0
2012-12-28 12:40:00,59.66,59.67,59.59,59.65,15600.0,43.9135,43.9209,43.862,43.9062,15600.0
2012-12-28 12:50:00,59.63,59.66,59.56,59.58,9600.0,43.8915,43.9135,43.8399,43.8547,9600.0
2012-12-28 13:00:00,59.58,59.62,59.54,59.59,25200.0,43.8547,43.8841,43.8252,43.862,25200.0
2012-12-28 13:10:00,59.6,59.68,59.57,59.62,27400.0,43.8694,43.9283,43.8473,43.8841,27400.0
2012-12-28 13:20:00,59.6,59.62,59.55,59.59,17600.0,43.8694,43.8841,43.8326,43.862,17600.0
2012-12-28 13:30:00,59.59,59.7,59.58,59.68,25800.0,43.862,43.943,43.8547,43.9283,25800.0
2012-12-28 13:40:00,59.68,59.76,59.64,59.66,17000.0,43.9283,43.9872,43.8988,43.9135,17000.0
2012-12-28 13:50:00,59.67,59.67,59.55,59.59,24800.0,43.9209,43.9209,43.8326,43.862,24800.0
2012-12-28 14:00:00,59.59,59.62,59.53,59.61,25200.0,43.862,43.8841,43.8179,43.8767,25200.0
2012-12-28 14:10:00,59.6,59.65,59.57,59.61,20600.0,43.8694,43.9062,43.8473,43.8767,20600.0
2012-12-28 14:20:00,59.6,59.6,59.54,59.6,27400.0,43.8694,43.8694,43.8252,43.8694,27400.0
2012-12-28 14:30:00,59.62,59.65,59.56,59.6,28600.0,43.8841,43.9062,43.8399,43.8694,28600.0
2012-12-28 14:40:00,59.59,59.73,59.59,59.69,37000.0,43.862,43.9651,43.862,43.9356,37000.0
2012-12-28 14:50:00,59.7,59.7,59.61,59.65,19600.0,43.943,43.943,43.8767,43.9062,19600.0
2012-12-28 15:00:00,59.63,59.69,59.61,59.63,21000.0,43.8915,43.9356,43.8767,43.8915,21000.0
2012-12-28 15:10:00,59.63,59.73,59.58,59.71,41000.0,43.8915,43.9651,43.8547,43.9504,41000.0
2012-12-28 15:20:00,59.7,59.71,59.62,59.63,61400.0,43.943,43.9504,43.8841,43.8915,61400.0
2012-12-28 15:30:00,59.65,59.69,59.32,59.34,166200.0,43.9062,43.9356,43.6633,43.678,166200.0
2012-12-28 15:40:00,59.35,59.52,59.26,59.33,207400.0,43.6854,43.8105,43.6191,43.6706,207400.0
2012-12-28 15:50:00,59.31,59.45,59.25,59.31,263200.0,43.6559,43.759,43.6118,43.6559,263200.0
2012-12-31 09:30:00,59.06,59.57,59.01,59.55,43800.0,43.4719,43.8473,43.4351,43.8326,43800.0
2012-12-31 09:40:00,59.58,59.62,59.29,59.41,88600.0,43.8547,43.8841,43.6412,43.7295,88600.0
2012-12-31 09:50:00,59.42,59.6,59.16,59.4,83800.0,43.7369,43.8694,43.5455,43.7222,83800.0
2012-12-31 10:00:00,59.4,59.51,59.2,59.21,60400.0,43.7222,43.8031,43.575,43.5823,60400.0
2012-12-31 10:10:00,59.24,59.26,59.04,59.04,74800.0,43.6044,43.6191,43.4572,43.4572,74800.0
2012-12-31 10:20:00,59.05,59.31,59.04,59.21,100000.0,43.4645,43.6559,43.4572,43.5823,100000.0
2012-12-31 10:30:00,59.2,59.44,59.2,59.38,93800.0,43.575,43.7516,43.575,43.7074,93800.0
2012-12-31 10:40:00,59.38,59.45,59.1,59.1,93400.0,43.7074,43.759,43.5014,43.5014,93400.0
2012-12-31 10:50:00,59.12,59.4,59.09,59.19,76600.0,43.5161,43.7222,43.494,43.5676,76600.0
2012-12-31 11:00:00,59.15,59.46,59.15,59.24,97800.0,43.5382,43.7663,43.5382,43.6044,97800.0
2012-12-31 11:10:00,59.25,59.39,59.19,59.19,79800.0,43.6118,43.7148,43.5676,43.5676,79800.0
2012-12-31 11:20:00,59.19,59.29,59.08,59.1,89600.0,43.5676,43.6412,43.4866,43.5014,89600.0
2012-12-31 11:30:00,59.1,59.31,59.1,59.28,73400.0,43.5014,43.6559,43.5014,43.6338,73400.0
2012-12-31 11:40:00,59.27,59.38,59.26,59.31,59000.0,43.6265,43.7074,43.6191,43.6559,59000.0
2012-12-31 11:50:00,59.29,59.33,59.24,59.27,58800.0,43.6412,43.6706,43.6044,43.6265,58800.0
2012-12-31 12:00:00,59.25,59.37,59.25,59.27,76400.0,43.6118,43.7001,43.6118,43.6265,76400.0
2012-12-31 12:10:00,59.27,59.27,59.05,59.05,71200.0,43.6265,43.6265,43.4645,43.4645,71200.0
2012-12-31 12:20:00,59.05,59.08,59.0,59.05,71600.0,43.4645,43.4866,43.4277,43.4645,71600.0
2012-12-31 12:30:00,59.08,59.23,59.08,59.23,53000.0,43.4866,43.597,43.4866,43.597,53000.0
2012-12-31 12:40:00,59.23,59.6,59.22,59.55,99800.0,43.597,43.8694,43.5897,43.8326,99800.0
2012-12-31 12:50:00,59.56,59.61,59.25,59.4,74800.0,43.8399,43.8767,43.6118,43.7222,74800.0
2012-12-31 13:00:00,59.41,59.43,59.15,59.29,98600.0,43.7295,43.7443,43.5382,43.6412,98600.0
2012-12-31 13:10:00,59.27,59.54,59.27,59.47,64000.0,43.6265,43.8252,43.6265,43.7737,64000.0
2012-12-31 13:20:00,59.49,59.53,59.41,59.43,77600.0,43.7884,43.8179,43.7295,43.7443,77600.0
2012-12-31 13:30:00,59.43,59.52,59.4,59.48,50400.0,43.7443,43.8105,43.7222,43.7811,50400.0
2012-12-31 13:40:00,59.49,59.81,59.27,59.38,120600.0,43.7884,44.024,43.6265,43.7074,120600.0
2012-12-31 13:50:00,59.37,59.49,59.19,59.35,76200.0,43.7001,43.7884,43.5676,43.6854,76200.0
2012-12-31 14:00:00,59.35,59.54,59.35,59.51,81600.0,43.6854,43.8252,43.6854,43.8031,81600.0
2012-12-31 14:10:00,59.49,59.57,59.45,59.54,55200.0,43.7884,43.8473,43.759,43.8252,55200.0
2012-12-31 14:20:00,59.54,59.63,59.54,59.59,46400.0,43.8252,43.8915,43.8252,43.862,46400.0
2012-12-31 14:30:00,59.59,59.71,59.58,59.62,70200.0,43.862,43.9504,43.8547,43.8841,70200.0
2012-12-31 14:40:00,59.66,59.82,59.61,59.8,76400.0,43.9135,44.0313,43.8767,44.0166,76400.0
2012-12-31 14:50:00,59.76,59.9,59.66,59.84,44200.0,43.9872,44.0902,43.9135,44.046,44200.0
2012-12-31 15:00:00,59.85,60.09,59.85,60.08,63200.0,44.0534,44.2301,44.0534,44.2227,63200.0
2012-12-31 15:10:00,60.06,60.07,59.81,59.89,75800.0,44.208,44.2153,44.024,44.0828,75800.0
2012-12-31 15:20:00,59.9,60.0,59.78,59.91,115400.0,44.0902,44.1638,44.0019,44.0976,115400.0
2012-12-31 15:30:00,59.93,60.08,59.93,60.08,88600.0,44.1123,44.2227,44.1123,44.2227,88600.0
2012-12-31 15:40:00,60.08,60.32,59.99,60.31,107200.0,44.2227,44.3993,44.1564,44.392,107200.0
2012-12-31 15:50:00,60.31,60.49,60.22,60.4,323800.0,44.392,44.5245,44.3257,44.4582,323800.0
2013-01-02 09:30:00,61.7,61.7,61.04,61.05,150600.0,45.4151,45.4151,44.9293,44.9367,150600.0
2013-01-02 09:40:00,61.09,61.14,60.79,60.98,150800.0,44.9661,45.0029,44.7453,44.8852,150800.0
2013-01-02 09:50:00,60.99,61.14,60.97,61.05,157800.0,44.8925,45.0029,44.8778,44.9367,157800.0
2013-01-02 10:00:00,61.07,61.11,60.88,61.02,85800.0,44.9514,44.9808,44.8115,44.9146,85800.0
2013-01-02 10:10:00,61.01,61.04,60.72,60.9,120200.0,44.9072,44.9293,44.6938,44.8263,120200.0
2013-01-02 10:20:00,60.88,61.02,60.87,60.95,70400.0,44.8115,44.9146,44.8042,44.8631,70400.0
2013-01-02 10:30:00,60.92,61.0,60.83,60.89,110800.0,44.841,44.8999,44.7747,44.8189,110800.0
2013-01-02 10:40:00,60.91,61.0,60.8,60.87,184400.0,44.8336,44.8999,44.7527,44.8042,184400.0
2013-01-02 10:50:00,60.87,60.92,60.77,60.88,73000.0,44.8042,44.841,44.7306,44.8115,73000.0
2013-01-02 11:00:00,60.88,60.88,60.73,60.76,61400.0,44.8115,44.8115,44.7011,44.7232,61400.0
2013-01-02 11:10:00,60.77,60.85,60.76,60.83,28000.0,44.7306,44.7895,44.7232,44.7747,28000.0
2013-01-02 11:20:00,60.84,60.99,60.83,60.99,42000.0,44.7821,44.8925,44.7747,44.8925,42000.0
2013-01-02 11:30:00,60.99,61.0,60.88,60.9,33800.0,44.8925,44.8999,44.8115,44.8263,33800.0
2013-01-02 11:40:00,60.88,60.88,60.77,60.83,23000.0,44.8115,44.8115,44.7306,44.7747,23000.0
2013-01-02 11:50:00,60.81,60.86,60.74,60.84,128600.0,44.76,44.7968,44.7085,44.7821,128600.0
2013-01-02 12:00:00,60.83,61.01,60.83,61.0,93600.0,44.7747,44.9072,44.7747,44.8999,93600.0
2013-01-02 12:10:00,61.02,61.06,60.97,61.0,66400.0,44.9146,44.944,44.8778,44.8999,66400.0
2013-01-02 12:20:00,61.01,61.01,60.88,61.01,43000.0,44.9072,44.9072,44.8115,44.9072,43000.0
2013-01-02 12:30:00,61.01,61.02,60.94,61.0,85600.0,44.9072,44.9146,44.8557,44.8999,85600.0
2013-01-02 12:40:00,60.99,61.04,60.97,60.99,94200.0,44.8925,44.9293,44.8778,44.8925,94200.0
2013-01-02 12:50:00,60.99,61.01,60.85,60.88,48200.0,44.8925,44.9072,44.7895,44.8115,48200.0
2013-01-02 13:00:00,60.88,60.88,60.72,60.84,57400.0,44.8115,44.8115,44.6938,44.7821,57400.0
2013-01-02 13:10:00,60.83,60.86,60.77,60.84,74600.0,44.7747,44.7968,44.7306,44.7821,74600.0
2013-01-02 13:20:00,60.84,60.87,60.77,60.84,29800.0,44.7821,44.8042,44.7306,44.7821,29800.0
2013-01-02 13:30:00,60.83,60.87,60.75,60.77,28800.0,44.7747,44.8042,44.7159,44.7306,28800.0
2013-01-02 13:40:00,60.79,60.85,60.76,60.82,43200.0,44.7453,44.7895,44.7232,44.7674,43200.0
2013-01-02 13:50:00,60.85,60.99,60.85,60.92,48000.0,44.7895,44.8925,44.7895,44.841,48000.0
2013-01-02 14:00:00,60.94,60.99,60.9,60.99,61600.0,44.8557,44.8925,44.8263,44.8925,61600.0
2013-01-02 14:10:00,60.99,61.03,60.93,61.01,68600.0,44.8925,44.922,44.8483,44.9072,68600.0
2013-01-02 14:20:00,61.01,61.05,60.98,61.04,43600.0,44.9072,44.9367,44.8852,44.9293,43600.0
2013-01-02 14:30:00,61.04,61.06,60.99,61.01,31800.0,44.9293,44.944,44.8925,44.9072,31800.0
2013-01-02 14:40:00,61.01,61.02,60.98,61.02,25800.0,44.9072,44.9146,44.8852,44.9146,25800.0
2013-01-02 14:50:00,61.02,61.22,61.02,61.18,61600.0,44.9146,45.0618,44.9146,45.0324,61600.0
2013-01-02 15:00:00,61.18,61.28,61.18,61.27,59800.0,45.0324,45.106,45.0324,45.0986,59800.0
2013-01-02 15:10:00,61.28,61.28,61.22,61.27,56200.0,45.106,45.106,45.0618,45.0986,56200.0
2013-01-02 15:20:00,61.28,61.4,61.28,61.35,88600.0,45.106,45.1943,45.106,45.1575,88600.0
2013-01-02 15:30:00,61.35,61.45,61.35,61.44,76000.0,45.1575,45.2311,45.1575,45.2237,76000.0
2013-01-02 15:40:00,61.45,61.55,61.44,61.52,162000.0,45.2311,45.3047,45.2237,45.2826,162000.0
2013-01-02 15:50:00,61.51,61.84,61.51,61.84,444200.0,45.2753,45.5182,45.2753,45.5182,444200.0
2013-01-03 09:30:00,61.74,61.74,61.24,61.54,85400.0,45.4446,45.4446,45.0765,45.2973,85400.0
2013-01-03 09:40:00,61.52,61.92,61.49,61.85,66600.0,45.2826,45.5771,45.2605,45.5255,66600.0
2013-01-03 09:50:00,61.86,61.96,61.76,61.95,63200.0,45.5329,45.6065,45.4593,45.5991,63200.0
2013-01-03 10:00:00,61.93,62.08,61.89,61.99,69000.0,45.5844,45.6948,45.555,45.6286,69000.0
2013-01-03 10:10:00,61.97,62.44,61.97,62.4,197000.0,45.6139,45.9598,45.6139,45.9304,197000.0
2013-01-03 10:20:00,62.42,62.42,62.28,62.32,93000.0,45.9451,45.9451,45.842,45.8715,93000.0
2013-01-03 10:30:00,62.3,62.41,62.27,62.31,59200.0,45.8568,45.9377,45.8347,45.8641,59200.0
2013-01-03 10:40:00,62.33,62.33,62.22,62.27,29200.0,45.8788,45.8788,45.7979,45.8347,29200.0
2013-01-03 10:50:00,62.27,62.47,62.27,62.47,55400.0,45.8347,45.9819,45.8347,45.9819,55400.0
2013-01-03 11:00:00,62.46,62.5,62.45,62.49,63800.0,45.9745,46.004,45.9672,45.9966,63800.0
2013-01-03 11:10:00,62.48,62.63,62.45,62.6,139400.0,45.9892,46.0997,45.9672,46.0776,139400.0
2013-01-03 11:20:00,62.6,62.74,62.6,62.63,86200.0,46.0776,46.1806,46.0776,46.0997,86200.0
2013-01-03 11:30:00,62.64,62.71,62.59,62.63,45400.0,46.107,46.1585,46.0702,46.0997,45400.0
2013-01-03 11:40:00,62.64,62.64,62.53,62.55,39000.0,46.107,46.107,46.026,46.0408,39000.0
2013-01-03 11:50:00,62.57,62.59,62.51,62.51,34800.0,46.0555,46.0702,46.0113,46.0113,34800.0
2013-01-03 12:00:00,62.5,62.54,62.46,62.49,99600.0,46.004,46.0334,45.9745,45.9966,99600.0
2013-01-03 12:10:00,62.49,62.5,62.32,62.34,165000.0,45.9966,46.004,45.8715,45.8862,165000.0
2013-01-03 12:20:00,62.33,62.45,62.33,62.42,20000.0,45.8788,45.9672,45.8788,45.9451,20000.0
2013-01-03 12:30:00,62.42,62.43,62.2,62.23,34200.0,45.9451,45.9524,45.7831,45.8052,34200.0
2013-01-03 12:40:00,62.22,62.27,62.2,62.24,27200.0,45.7979,45.8347,45.7831,45.8126,27200.0
2013-01-03 12:50:00,62.24,62.3,62.24,62.26,22800.0,45.8126,45.8568,45.8126,45.8273,22800.0
2013-01-03 13:00:00,62.27,62.29,62.21,62.24,16800.0,45.8347,45.8494,45.7905,45.8126,16800.0
2013-01-03 13:10:00,62.24,62.27,62.2,62.27,14600.0,45.8126,45.8347,45.7831,45.8347,14600.0
2013-01-03 13:20:00,62.27,62.41,62.27,62.41,14000.0,45.8347,45.9377,45.8347,45.9377,14000.0
2013-01-03 13:30:00,62.41,62.47,62.41,62.43,18800.0,45.9377,45.9819,45.9377,45.9524,18800.0
2013-01-03 13:40:00,62.45,62.45,62.38,62.42,25200.0,45.9672,45.9672,45.9156,45.9451,25200.0
2013-01-03 13:50:00,62.43,62.52,62.42,62.51,57800.0,45.9524,46.0187,45.9451,46.0113,57800.0
2013-01-03 14:00:00,62.51,62.52,62.15,62.26,89400.0,46.0113,46.0187,45.7463,45.8273,89400.0
2013-01-03 14:10:00,62.26,62.27,62.17,62.19,52400.0,45.8273,45.8347,45.7611,45.7758,52400.0
2013-01-03 14:20:00,62.22,62.22,62.05,62.1,62400.0,45.7979,45.7979,45.6727,45.7095,62400.0
2013-01-03 14:30:00,62.1,62.1,61.91,61.96,54000.0,45.7095,45.7095,45.5697,45.6065,54000.0
2013-01-03 14:40:00,61.96,62.0,61.93,61.99,36200.0,45.6065,45.6359,45.5844,45.6286,36200.0
2013-01-03 14:50:00,61.99,62.14,61.97,62.09,35200.0,45.6286,45.739,45.6139,45.7022,35200.0
2013-01-03 15:00:00,62.09,62.18,62.06,62.14,72000.0,45.7022,45.7684,45.6801,45.739,72000.0
2013-01-03 15:10:00,62.12,62.15,61.98,61.99,39000.0,45.7243,45.7463,45.6212,45.6286,39000.0
2013-01-03 15:20:00,61.99,62.05,61.91,61.98,57200.0,45.6286,45.6727,45.5697,45.6212,57200.0
2013-01-03 15:30:00,61.98,61.98,61.85,61.95,70000.0,45.6212,45.6212,45.5255,45.5991,70000.0
2013-01-03 15:40:00,61.97,62.07,61.96,62.01,96800.0,45.6139,45.6875,45.6065,45.6433,96800.0
2013-01-03 15:50:00,62.0,62.09,61.88,62.08,232400.0,45.6359,45.7022,45.5476,45.6948,232400.0
2013-01-04 09:30:00,62.12,62.38,61.98,62.27,63000.0,45.7243,45.9156,45.6212,45.8347,63000.0
2013-01-04 09:40:00,62.29,62.69,62.29,62.57,104200.0,45.8494,46.1438,45.8494,46.0555,104200.0
2013-01-04 09:50:00,62.63,63.0,62.56,62.99,138200.0,46.0997,46.372,46.0481,46.3646,138200.0
2013-01-04 10:00:00,63.0,63.13,62.86,62.94,96400.0,46.372,46.4677,46.269,46.3278,96400.0
2013-01-04 10:10:00,62.97,63.12,62.91,62.99,85600.0,46.3499,46.4603,46.3058,46.3646,85600.0
2013-01-04 10:20:00,63.0,63.05,62.88,62.99,119800.0,46.372,46.4088,46.2837,46.3646,119800.0
2013-01-04 10:30:00,62.99,63.02,62.8,62.83,58200.0,46.3646,46.3867,46.2248,46.2469,58200.0
2013-01-04 10:40:00,62.83,62.87,62.66,62.84,47600.0,46.2469,46.2763,46.1217,46.2542,47600.0
2013-01-04 10:50:00,62.88,63.0,62.84,62.93,45400.0,46.2837,46.372,46.2542,46.3205,45400.0
2013-01-04 11:00:00,62.96,63.03,62.77,62.79,59400.0,46.3426,46.3941,46.2027,46.2174,59400.0
2013-01-04 11:10:00,62.79,62.85,62.74,62.85,32200.0,46.2174,46.2616,46.1806,46.2616,32200.0
2013-01-04 11:20:00,62.84,62.91,62.79,62.85,80600.0,46.2542,46.3058,46.2174,46.2616,80600.0
2013-01-04 11:30:00,62.85,62.86,62.7,62.74,58600.0,46.2616,46.269,46.1512,46.1806,58600.0
2013-01-04 11:40:00,62.76,62.89,62.75,62.84,17600.0,46.1953,46.291,46.188,46.2542,17600.0
2013-01-04 11:50:00,62.85,62.94,62.79,62.81,26000.0,46.2616,46.3278,46.2174,46.2321,26000.0
2013-01-04 12:00:00,62.81,62.95,62.81,62.94,29800.0,46.2321,46.3352,46.2321,46.3278,29800.0
2013-01-04 12:10:00,62.93,63.0,62.88,62.89,27600.0,46.3205,46.372,46.2837,46.291,27600.0
2013-01-04 12:20:00,62.9,62.91,62.74,62.82,35600.0,46.2984,46.3058,46.1806,46.2395,35600.0
2013-01-04 12:30:00,62.82,62.82,62.75,62.78,30800.0,46.2395,46.2395,46.188,46.2101,30800.0
2013-01-04 12:40:00,62.78,62.83,62.77,62.83,17200.0,46.2101,46.2469,46.2027,46.2469,17200.0
2013-01-04 12:50:00,62.82,62.83,62.71,62.72,17000.0,46.2395,46.2469,46.1585,46.1659,17000.0
2013-01-04 13:00:00,62.72,62.76,62.66,62.76,19600.0,46.1659,46.1953,46.1217,46.1953,19600.0
2013-01-04 13:10:00,62.74,62.83,62.71,62.82,19400.0,46.1806,46.2469,46.1585,46.2395,19400.0
2013-01-04 13:20:00,62.83,62.84,62.77,62.81,17600.0,46.2469,46.2542,46.2027,46.2321,17600.0
2013-01-04 13:30:00,62.83,62.92,62.82,62.91,41400.0,46.2469,46.3131,46.2395,46.3058,41400.0
2013-01-04 13:40:00,62.9,62.93,62.86,62.88,35800.0,46.2984,46.3205,46.269,46.2837,35800.0
2013-01-04 13:50:00,62.88,62.92,62.84,62.9,38400.0,46.2837,46.3131,46.2542,46.2984,38400.0
2013-01-04 14:00:00,62.91,62.93,62.83,62.88,76800.0,46.3058,46.3205,46.2469,46.2837,76800.0
2013-01-04 14:10:00,62.87,62.91,62.82,62.82,36400.0,46.2763,46.3058,46.2395,46.2395,36400.0
2013-01-04 14:20:00,62.84,62.87,62.77,62.85,41600.0,46.2542,46.2763,46.2027,46.2616,41600.0
2013-01-04 14:30:00,62.83,62.86,62.77,62.77,35800.0,46.2469,46.269,46.2027,46.2027,35800.0
2013-01-04 14:40:00,62.78,62.81,62.73,62.77,78200.0,46.2101,46.2321,46.1733,46.2027,78200.0
2013-01-04 14:50:00,62.77,62.88,62.77,62.85,41600.0,46.2027,46.2837,46.2027,46.2616,41600.0
2013-01-04 15:00:00,62.85,62.95,62.85,62.91,46200.0,46.2616,46.3352,46.2616,46.3058,46200.0
2013-01-04 15:10:00,62.92,63.02,62.92,62.95,75800.0,46.3131,46.3867,46.3131,46.3352,75800.0
2013-01-04 15:20:00,62.95,63.05,62.92,63.0,132200.0,46.3352,46.4088,46.3131,46.372,132200.0
2013-01-04 15:30:00,63.0,63.0,62.93,62.99,62600.0,46.372,46.372,46.3205,46.3646,62600.0
2013-01-04 15:40:00,62.99,63.02,62.83,62.85,147400.0,46.3646,46.3867,46.2469,46.2616,147400.0
2013-01-04 15:50:00,62.86,62.97,62.83,62.9,211200.0,46.269,46.3499,46.2469,46.2984,211200.0
2013-01-07 09:30:00,62.6,62.62,62.08,62.24,98400.0,46.0776,46.0923,45.6948,45.8126,98400.0
2013-01-07 09:40:00,62.21,62.41,62.17,62.41,75000.0,45.7905,45.9377,45.7611,45.9377,75000.0
2013-01-07 09:50:00,62.4,62.61,62.27,62.6,49800.0,45.9304,46.0849,45.8347,46.0776,49800.0
2013-01-07 10:00:00,62.58,62.84,62.57,62.84,57400.0,46.0629,46.2542,46.0555,46.2542,57400.0
2013-01-07 10:10:00,62.83,62.86,62.7,62.76,55800.0,46.2469,46.269,46.1512,46.1953,55800.0
2013-01-07 10:20:00,62.74,62.86,62.73,62.81,41200.0,46.1806,46.269,46.1733,46.2321,41200.0
2013-01-07 10:30:00,62.79,62.91,62.77,62.91,47200.0,46.2174,46.3058,46.2027,46.3058,47200.0
2013-01-07 10:40:00,62.89,62.97,62.85,62.9,28800.0,46.291,46.3499,46.2616,46.2984,28800.0
2013-01-07 10:50:00,62.88,62.92,62.71,62.72,27200.0,46.2837,46.3131,46.1585,46.1659,27200.0
2013-01-07 11:00:00,62.72,62.8,62.69,62.79,51800.0,46.1659,46.2248,46.1438,46.2174,51800.0
2013-01-07 11:10:00,62.79,62.88,62.76,62.85,39200.0,46.2174,46.2837,46.1953,46.2616,39200.0
2013-01-07 11:20:00,62.85,62.9,62.83,62.9,29800.0,46.2616,46.2984,46.2469,46.2984,29800.0
2013-01-07 11:30:00,62.93,62.98,62.89,62.92,30800.0,46.3205,46.3573,46.291,46.3131,30800.0
2013-01-07 11:40:00,62.91,62.93,62.81,62.83,39200.0,46.3058,46.3205,46.2321,46.2469,39200.0
2013-01-07 11:50:00,62.83,62.9,62.8,62.83,64600.0,46.2469,46.2984,46.2248,46.2469,64600.0
2013-01-07 12:00:00,62.81,62.82,62.73,62.73,54600.0,46.2321,46.2395,46.1733,46.1733,54600.0
2013-01-07 12:10:00,62.74,62.75,62.69,62.71,21600.0,46.1806,46.188,46.1438,46.1585,21600.0
2013-01-07 12:20:00,62.71,62.72,62.62,62.68,15800.0,46.1585,46.1659,46.0923,46.1365,15800.0
2013-01-07 12:30:00,62.68,62.75,62.66,62.73,32800.0,46.1365,46.188,46.1217,46.1733,32800.0
2013-01-07 12:40:00,62.72,62.88,62.72,62.88,23600.0,46.1659,46.2837,46.1659,46.2837,23600.0
2013-01-07 12:50:00,62.88,62.91,62.85,62.87,35400.0,46.2837,46.3058,46.2616,46.2763,35400.0
2013-01-07 13:00:00,62.86,62.94,62.86,62.92,30600.0,46.269,46.3278,46.269,46.3131,30600.0
2013-01-07 13:10:00,62.92,63.0,62.91,63.0,48000.0,46.3131,46.372,46.3058,46.372,48000.0
2013-01-07 13:20:00,62.99,63.01,62.95,62.97,22600.0,46.3646,46.3794,46.3352,46.3499,22600.0
2013-01-07 13:30:00,62.97,62.99,62.94,62.97,62600.0,46.3499,46.3646,46.3278,46.3499,62600.0
2013-01-07 13:40:00,62.97,62.99,62.88,62.92,30800.0,46.3499,46.3646,46.2837,46.3131,30800.0
2013-01-07 13:50:00,62.91,62.93,62.89,62.9,32000.0,46.3058,46.3205,46.291,46.2984,32000.0
2013-01-07 14:00:00,62.91,62.93,62.91,62.93,55400.0,46.3058,46.3205,46.3058,46.3205,55400.0
2013-01-07 14:10:00,62.93,62.99,62.9,62.96,74200.0,46.3205,46.3646,46.2984,46.3426,74200.0
2013-01-07 14:20:00,62.94,63.02,62.94,62.99,44800.0,46.3278,46.3867,46.3278,46.3646,44800.0
2013-01-07 14:30:00,62.99,63.03,62.98,62.99,129000.0,46.3646,46.3941,46.3573,46.3646,129000.0
2013-01-07 14:40:00,62.99,63.05,62.99,63.02,65400.0,46.3646,46.4088,46.3646,46.3867,65400.0
2013-01-07 14:50:00,63.02,63.04,62.96,63.02,48800.0,46.3867,46.4014,46.3426,46.3867,48800.0
2013-01-07 15:00:00,63.01,63.05,62.97,63.02,82600.0,46.3794,46.4088,46.3499,46.3867,82600.0
2013-01-07 15:10:00,63.02,63.04,62.99,62.99,74200.0,46.3867,46.4014,46.3646,46.3646,74200.0
2013-01-07 15:20:00,62.99,63.04,62.95,63.02,93200.0,46.3646,46.4014,46.3352,46.3867,93200.0
2013-01-07 15:30:00,63.01,63.01,62.86,62.86,151400.0,46.3794,46.3794,46.269,46.269,151400.0
2013-01-07 15:40:00,62.87,62.99,62.86,62.97,82400.0,46.2763,46.3646,46.269,46.3499,82400.0
2013-01-07 15:50:00,62.97,63.0,62.92,62.98,172000.0,46.3499,46.372,46.3131,46.3573,172000.0
2013-01-08 09:30:00,62.88,62.99,62.52,62.6,137400.0,46.2837,46.3646,46.0187,46.0776,137400.0
2013-01-08 09:40:00,62.6,62.6,62.44,62.44,55600.0,46.0776,46.0776,45.9598,45.9598,55600.0
2013-01-08 09:50:00,62.49,62.54,62.38,62.4,63200.0,45.9966,46.0334,45.9156,45.9304,63200.0
2013-01-08 10:00:00,62.39,62.44,62.26,62.3,49200.0,45.923,45.9598,45.8273,45.8568,49200.0
2013-01-08 10:10:00,62.3,62.31,62.19,62.21,77200.0,45.8568,45.8641,45.7758,45.7905,77200.0
2013-01-08 10:20:00,62.21,62.24,62.06,62.07,41800.0,45.7905,45.8126,45.6801,45.6875,41800.0
2013-01-08 10:30:00,62.06,62.12,62.02,62.02,58000.0,45.6801,45.7243,45.6507,45.6507,58000.0
2013-01-08 10:40:00,62.02,62.2,62.01,62.19,76000.0,45.6507,45.7831,45.6433,45.7758,76000.0
2013-01-08 10:50:00,62.21,62.25,62.15,62.24,72400.0,45.7905,45.82,45.7463,45.8126,72400.0
2013-01-08 11:00:00,62.24,62.35,62.17,62.17,54800.0,45.8126,45.8936,45.7611,45.7611,54800.0
2013-01-08 11:10:00,62.16,62.27,62.12,62.16,98600.0,45.7537,45.8347,45.7243,45.7537,98600.0
2013-01-08 11:20:00,62.16,62.16,62.02,62.04,81800.0,45.7537,45.7537,45.6507,45.6654,81800.0
2013-01-08 11:30:00,62.05,62.14,62.04,62.11,53200.0,45.6727,45.739,45.6654,45.7169,53200.0
2013-01-08 11:40:00,62.11,62.17,62.1,62.11,27200.0,45.7169,45.7611,45.7095,45.7169,27200.0
2013-01-08 11:50:00,62.11,62.12,62.02,62.06,80600.0,45.7169,45.7243,45.6507,45.6801,80600.0
2013-01-08 12:00:00,62.06,62.07,61.99,61.99,61800.0,45.6801,45.6875,45.6286,45.6286,61800.0
2013-01-08 12:10:00,61.99,62.04,61.93,61.99,43000.0,45.6286,45.6654,45.5844,45.6286,43000.0
2013-01-08 12:20:00,61.99,62.02,61.93,61.93,44200.0,45.6286,45.6507,45.5844,45.5844,44200.0
2013-01-08 12:30:00,61.94,62.04,61.93,61.95,46000.0,45.5918,45.6654,45.5844,45.5991,46000.0
2013-01-08 12:40:00,61.96,62.01,61.95,61.97,32800.0,45.6065,45.6433,45.5991,45.6139,32800.0
2013-01-08 12:50:00,61.97,62.05,61.96,62.02,110800.0,45.6139,45.6727,45.6065,45.6507,110800.0
2013-01-08 13:00:00,62.02,62.06,61.97,61.97,44000.0,45.6507,45.6801,45.6139,45.6139,44000.0
2013-01-08 13:10:00,61.97,61.97,61.9,61.91,55800.0,45.6139,45.6139,45.5623,45.5697,55800.0
2013-01-08 13:20:00,61.93,61.98,61.91,61.95,31000.0,45.5844,45.6212,45.5697,45.5991,31000.0
2013-01-08 13:30:00,61.95,61.99,61.93,61.94,44600.0,45.5991,45.6286,45.5844,45.5918,44600.0
2013-01-08 13:40:00,61.94,61.94,61.82,61.83,57000.0,45.5918,45.5918,45.5034,45.5108,57000.0
2013-01-08 13:50:00,61.83,61.83,61.77,61.8,82000.0,45.5108,45.5108,45.4666,45.4887,82000.0
2013-01-08 14:00:00,61.8,61.84,61.72,61.74,83600.0,45.4887,45.5182,45.4298,45.4446,83600.0
2013-01-08 14:10:00,61.74,61.8,61.74,61.76,35200.0,45.4446,45.4887,45.4446,45.4593,35200.0
2013-01-08 14:20:00,61.75,61.75,61.7,61.71,42200.0,45.4519,45.4519,45.4151,45.4225,42200.0
2013-01-08 14:30:00,61.71,61.77,61.65,61.69,57000.0,45.4225,45.4666,45.3783,45.4078,57000.0
2013-01-08 14:40:00,61.7,61.73,61.65,61.68,48600.0,45.4151,45.4372,45.3783,45.4004,48600.0
2013-01-08 14:50:00,61.68,61.69,61.59,61.59,62000.0,45.4004,45.4078,45.3341,45.3341,62000.0
2013-01-08 15:00:00,61.6,61.88,61.6,61.88,74800.0,45.3415,45.5476,45.3415,45.5476,74800.0
2013-01-08 15:10:00,61.88,62.0,61.88,61.98,87800.0,45.5476,45.6359,45.5476,45.6212,87800.0
2013-01-08 15:20:00,61.97,62.07,61.97,62.02,65400.0,45.6139,45.6875,45.6139,45.6507,65400.0
2013-01-08 15:30:00,62.02,62.07,61.94,61.99,111800.0,45.6507,45.6875,45.5918,45.6286,111800.0
2013-01-08 15:40:00,62.0,62.01,61.88,61.94,115400.0,45.6359,45.6433,45.5476,45.5918,115400.0
2013-01-08 15:50:00,61.94,62.07,61.93,62.06,309200.0,45.5918,45.6875,45.5844,45.6801,309200.0
2013-01-09 09:30:00,62.32,62.59,62.18,62.29,62400.0,45.8715,46.0702,45.7684,45.8494,62400.0
2013-01-09 09:40:00,62.26,62.34,62.15,62.32,44800.0,45.8273,45.8862,45.7463,45.8715,44800.0
2013-01-09 09:50:00,62.27,62.54,62.24,62.4,59400.0,45.8347,46.0334,45.8126,45.9304,59400.0
2013-01-09 10:00:00,62.43,62.55,62.27,62.35,64200.0,45.9524,46.0408,45.8347,45.8936,64200.0
2013-01-09 10:10:00,62.35,62.46,62.35,62.41,44400.0,45.8936,45.9745,45.8936,45.9377,44400.0
2013-01-09 10:20:00,62.42,62.44,62.23,62.31,51600.0,45.9451,45.9598,45.8052,45.8641,51600.0
2013-01-09 10:30:00,62.28,62.31,62.09,62.12,40600.0,45.842,45.8641,45.7022,45.7243,40600.0
2013-01-09 10:40:00,62.11,62.12,61.85,61.87,57800.0,45.7169,45.7243,45.5255,45.5402,57800.0
2013-01-09 10:50:00,61.88,62.09,61.88,62.09,31800.0,45.5476,45.7022,45.5476,45.7022,31800.0
2013-01-09 11:00:00,62.1,62.22,62.06,62.17,21200.0,45.7095,45.7979,45.6801,45.7611,21200.0
2013-01-09 11:10:00,62.15,62.17,62.08,62.15,18400.0,45.7463,45.7611,45.6948,45.7463,18400.0
2013-01-09 11:20:00,62.15,62.17,62.06,62.17,35800.0,45.7463,45.7611,45.6801,45.7611,35800.0
2013-01-09 11:30:00,62.18,62.24,62.17,62.19,19400.0,45.7684,45.8126,45.7611,45.7758,19400.0
2013-01-09 11:40:00,62.2,62.29,62.17,62.28,30400.0,45.7831,45.8494,45.7611,45.842,30400.0
2013-01-09 11:50:00,62.28,62.32,62.19,62.32,27400.0,45.842,45.8715,45.7758,45.8715,27400.0
2013-01-09 12:00:00,62.29,62.35,62.27,62.31,19800.0,45.8494,45.8936,45.8347,45.8641,19800.0
2013-01-09 12:10:00,62.31,62.33,62.2,62.3,30200.0,45.8641,45.8788,45.7831,45.8568,30200.0
2013-01-09 12:20:00,62.26,62.27,62.16,62.26,23200.0,45.8273,45.8347,45.7537,45.8273,23200.0
2013-01-09 12:30:00,62.26,62.26,62.1,62.1,31600.0,45.8273,45.8273,45.7095,45.7095,31600.0
2013-01-09 12:40:00,62.11,62.13,61.99,62.09,27600.0,45.7169,45.7316,45.6286,45.7022,27600.0
2013-01-09 12:50:00,62.09,62.13,62.01,62.13,22400.0,45.7022,45.7316,45.6433,45.7316,22400.0
2013-01-09 13:00:00,62.13,62.16,62.1,62.1,22600.0,45.7316,45.7537,45.7095,45.7095,22600.0
2013-01-09 13:10:00,62.12,62.15,62.02,62.13,24400.0,45.7243,45.7463,45.6507,45.7316,24400.0
2013-01-09 13:20:00,62.12,62.16,62.09,62.09,19200.0,45.7243,45.7537,45.7022,45.7022,19200.0
2013-01-09 13:30:00,62.08,62.13,62.07,62.13,35200.0,45.6948,45.7316,45.6875,45.7316,35200.0
2013-01-09 13:40:00,62.13,62.14,62.09,62.09,22600.0,45.7316,45.739,45.7022,45.7022,22600.0
2013-01-09 13:50:00,62.09,62.13,62.08,62.1,30600.0,45.7022,45.7316,45.6948,45.7095,30600.0
2013-01-09 14:00:00,62.1,62.19,62.06,62.13,28600.0,45.7095,45.7758,45.6801,45.7316,28600.0
2013-01-09 14:10:00,62.12,62.19,62.12,62.14,33200.0,45.7243,45.7758,45.7243,45.739,33200.0
2013-01-09 14:20:00,62.13,62.17,62.09,62.16,22200.0,45.7316,45.7611,45.7022,45.7537,22200.0
2013-01-09 14:30:00,62.18,62.27,62.16,62.18,34800.0,45.7684,45.8347,45.7537,45.7684,34800.0
2013-01-09 14:40:00,62.19,62.22,62.1,62.11,43400.0,45.7758,45.7979,45.7095,45.7169,43400.0
2013-01-09 14:50:00,62.12,62.14,62.02,62.09,26800.0,45.7243,45.739,45.6507,45.7022,26800.0
2013-01-09 15:00:00,62.07,62.13,62.04,62.1,22600.0,45.6875,45.7316,45.6654,45.7095,22600.0
2013-01-09 15:10:00,62.1,62.27,62.09,62.13,70600.0,45.7095,45.8347,45.7022,45.7316,70600.0
2013-01-09 15:20:00,62.13,62.25,62.13,62.25,50000.0,45.7316,45.82,45.7316,45.82,50000.0
2013-01-09 15:30:00,62.24,62.24,62.13,62.2,41000.0,45.8126,45.8126,45.7316,45.7831,41000.0
2013-01-09 15:40:00,62.2,62.27,62.13,62.23,70600.0,45.7831,45.8347,45.7316,45.8052,70600.0
2013-01-09 15:50:00,62.23,62.34,62.23,62.31,196400.0,45.8052,45.8862,45.8052,45.8641,196400.0
2013-01-10 09:30:00,62.75,62.99,62.65,62.77,113400.0,46.188,46.3646,46.1144,46.2027,113400.0
2013-01-10 09:40:00,62.76,62.76,62.45,62.53,41200.0,46.1953,46.1953,45.9672,46.026,41200.0
2013-01-10 09:50:00,62.53,62.53,62.39,62.42,33000.0,46.026,46.026,45.923,45.9451,33000.0
2013-01-10 10:00:00,62.42,62.49,62.28,62.44,53800.0,45.9451,45.9966,45.842,45.9598,53800.0
2013-01-10 10:10:00,62.43,62.48,62.38,62.44,30800.0,45.9524,45.9892,45.9156,45.9598,30800.0
2013-01-10 10:20:00,62.45,62.49,62.37,62.37,42200.0,45.9672,45.9966,45.9083,45.9083,42200.0
2013-01-10 10:30:00,62.42,62.52,62.32,62.47,68000.0,45.9451,46.0187,45.8715,45.9819,68000.0
2013-01-10 10:40:00,62.44,62.54,62.4,62.53,52600.0,45.9598,46.0334,45.9304,46.026,52600.0
2013-01-10 10:50:00,62.55,62.63,62.44,62.45,28800.0,46.0408,46.0997,45.9598,45.9672,28800.0
2013-01-10 11:00:00,62.45,62.57,62.4,62.55,68000.0,45.9672,46.0555,45.9304,46.0408,68000.0
2013-01-10 11:10:00,62.57,62.58,62.45,62.51,23800.0,46.0555,46.0629,45.9672,46.0113,23800.0
2013-01-10 11:20:00,62.48,62.52,62.44,62.49,60000.0,45.9892,46.0187,45.9598,45.9966,60000.0
2013-01-10 11:30:00,62.51,62.59,62.51,62.53,18600.0,46.0113,46.0702,46.0113,46.026,18600.0
2013-01-10 11:40:00,62.55,62.59,62.47,62.54,27600.0,46.0408,46.0702,45.9819,46.0334,27600.0
2013-01-10 11:50:00,62.53,62.6,62.53,62.6,14200.0,46.026,46.0776,46.026,46.0776,14200.0
2013-01-10 12:00:00,62.6,62.79,62.58,62.79,26000.0,46.0776,46.2174,46.0629,46.2174,26000.0
2013-01-10 12:10:00,62.79,62.83,62.75,62.8,27800.0,46.2174,46.2469,46.188,46.2248,27800.0
2013-01-10 12:20:00,62.8,62.81,62.7,62.75,31000.0,46.2248,46.2321,46.1512,46.188,31000.0
2013-01-10 12:30:00,62.75,62.78,62.71,62.73,24800.0,46.188,46.2101,46.1585,46.1733,24800.0
2013-01-10 12:40:00,62.74,62.77,62.67,62.74,27200.0,46.1806,46.2027,46.1291,46.1806,27200.0
2013-01-10 12:50:00,62.75,62.85,62.7,62.85,34800.0,46.188,46.2616,46.1512,46.2616,34800.0
2013-01-10 13:00:00,62.85,62.85,62.73,62.74,17600.0,46.2616,46.2616,46.1733,46.1806,17600.0
2013-01-10 13:10:00,62.74,62.75,62.64,62.67,20200.0,46.1806,46.188,46.107,46.1291,20200.0
2013-01-10 13:20:00,62.67,62.74,62.67,62.71,12600.0,46.1291,46.1806,46.1291,46.1585,12600.0
2013-01-10 13:30:00,62.7,62.75,62.66,62.68,25400.0,46.1512,46.188,46.1217,46.1365,25400.0
2013-01-10 13:40:00,62.68,62.72,62.67,62.72,18600.0,46.1365,46.1659,46.1291,46.1659,18600.0
2013-01-10 13:50:00,62.74,62.88,62.7,62.82,34000.0,46.1806,46.2837,46.1512,46.2395,34000.0
2013-01-10 14:00:00,62.82,62.85,62.8,62.84,19400.0,46.2395,46.2616,46.2248,46.2542,19400.0
2013-01-10 14:10:00,62.83,62.88,62.81,62.85,21200.0,46.2469,46.2837,46.2321,46.2616,21200.0
2013-01-10 14:20:00,62.84,62.88,62.77,62.81,39200.0,46.2542,46.2837,46.2027,46.2321,39200.0
2013-01-10 14:30:00,62.8,62.81,62.74,62.81,40600.0,46.2248,46.2321,46.1806,46.2321,40600.0
2013-01-10 14:40:00,62.8,62.87,62.8,62.86,18600.0,46.2248,46.2763,46.2248,46.269,18600.0
2013-01-10 14:50:00,62.86,62.95,62.84,62.88,49000.0,46.269,46.3352,46.2542,46.2837,49000.0
2013-01-10 15:00:00,62.88,62.94,62.87,62.93,42600.0,46.2837,46.3278,46.2763,46.3205,42600.0
2013-01-10 15:10:00,62.93,62.99,62.88,62.99,87400.0,46.3205,46.3646,46.2837,46.3646,87400.0
2013-01-10 15:20:00,62.98,63.01,62.9,62.93,66600.0,46.3573,46.3794,46.2984,46.3205,66600.0
2013-01-10 15:30:00,62.94,62.96,62.88,62.91,100000.0,46.3278,46.3426,46.2837,46.3058,100000.0
2013-01-10 15:40:00,62.91,63.05,62.9,63.02,178200.0,46.3058,46.4088,46.2984,46.3867,178200.0
2013-01-10 15:50:00,63.02,63.07,62.95,63.07,360200.0,46.3867,46.4235,46.3352,46.4235,360200.0
2013-01-11 09:30:00,63.03,63.23,62.76,63.0,57400.0,46.3941,46.5413,46.1953,46.372,57400.0
2013-01-11 09:40:00,62.99,63.02,62.72,62.83,148600.0,46.3646,46.3867,46.1659,46.2469,148600.0
2013-01-11 09:50:00,62.83,62.89,62.76,62.84,59800.0,46.2469,46.291,46.1953,46.2542,59800.0
2013-01-11 10:00:00,62.85,62.93,62.77,62.77,65600.0,46.2616,46.3205,46.2027,46.2027,65600.0
2013-01-11 10:10:00,62.76,62.85,62.67,62.69,49400.0,46.1953,46.2616,46.1291,46.1438,49400.0
2013-01-11 10:20:00,62.68,62.72,62.63,62.69,27000.0,46.1365,46.1659,46.0997,46.1438,27000.0
2013-01-11 10:30:00,62.69,62.73,62.61,62.61,42000.0,46.1438,46.1733,46.0849,46.0849,42000.0
2013-01-11 10:40:00,62.62,62.66,62.5,62.62,71400.0,46.0923,46.1217,46.004,46.0923,71400.0
2013-01-11 10:50:00,62.62,62.63,62.51,62.58,47400.0,46.0923,46.0997,46.0113,46.0629,47400.0
2013-01-11 11:00:00,62.57,62.74,62.57,62.68,35000.0,46.0555,46.1806,46.0555,46.1365,35000.0
2013-01-11 11:10:00,62.68,62.69,62.62,62.62,22600.0,46.1365,46.1438,46.0923,46.0923,22600.0
2013-01-11 11:20:00,62.61,62.64,62.51,62.51,24400.0,46.0849,46.107,46.0113,46.0113,24400.0
2013-01-11 11:30:00,62.52,62.6,62.51,62.57,25800.0,46.0187,46.0776,46.0113,46.0555,25800.0
2013-01-11 11:40:00,62.59,62.6,62.54,62.56,50400.0,46.0702,46.0776,46.0334,46.0481,50400.0
2013-01-11 11:50:00,62.55,62.65,62.55,62.63,35600.0,46.0408,46.1144,46.0408,46.0997,35600.0
2013-01-11 12:00:00,62.63,62.83,62.63,62.82,111000.0,46.0997,46.2469,46.0997,46.2395,111000.0
2013-01-11 12:10:00,62.84,62.86,62.79,62.81,27200.0,46.2542,46.269,46.2174,46.2321,27200.0
2013-01-11 12:20:00,62.81,62.81,62.69,62.71,18800.0,46.2321,46.2321,46.1438,46.1585,18800.0
2013-01-11 12:30:00,62.68,62.7,62.62,62.7,32800.0,46.1365,46.1512,46.0923,46.1512,32800.0
2013-01-11 12:40:00,62.7,62.73,62.69,62.7,10400.0,46.1512,46.1733,46.1438,46.1512,10400.0
2013-01-11 12:50:00,62.71,62.76,62.67,62.69,16200.0,46.1585,46.1953,46.1291,46.1438,16200.0
2013-01-11 13:00:00,62.7,62.73,62.68,62.7,21200.0,46.1512,46.1733,46.1365,46.1512,21200.0
2013-01-11 13:10:00,62.7,62.71,62.64,62.65,20600.0,46.1512,46.1585,46.107,46.1144,20600.0
2013-01-11 13:20:00,62.66,62.68,62.65,62.66,14000.0,46.1217,46.1365,46.1144,46.1217,14000.0
2013-01-11 13:30:00,62.67,62.81,62.66,62.81,20400.0,46.1291,46.2321,46.1217,46.2321,20400.0
2013-01-11 13:40:00,62.83,62.83,62.65,62.71,28000.0,46.2469,46.2469,46.1144,46.1585,28000.0
2013-01-11 13:50:00,62.71,62.72,62.61,62.61,17600.0,46.1585,46.1659,46.0849,46.0849,17600.0
2013-01-11 14:00:00,62.61,62.66,62.6,62.66,27400.0,46.0849,46.1217,46.0776,46.1217,27400.0
2013-01-11 14:10:00,62.65,62.73,62.64,62.66,24000.0,46.1144,46.1733,46.107,46.1217,24000.0
2013-01-11 14:20:00,62.66,62.7,62.64,62.7,32400.0,46.1217,46.1512,46.107,46.1512,32400.0
2013-01-11 14:30:00,62.7,62.72,62.7,62.7,26200.0,46.1512,46.1659,46.1512,46.1512,26200.0
2013-01-11 14:40:00,62.7,62.8,62.66,62.74,148600.0,46.1512,46.2248,46.1217,46.1806,148600.0
2013-01-11 14:50:00,62.74,62.77,62.73,62.75,24000.0,46.1806,46.2027,46.1733,46.188,24000.0
2013-01-11 15:00:00,62.76,62.79,62.72,62.79,41400.0,46.1953,46.2174,46.1659,46.2174,41400.0
2013-01-11 15:10:00,62.79,62.87,62.77,62.82,47200.0,46.2174,46.2763,46.2027,46.2395,47200.0
2013-01-11 15:20:00,62.82,62.94,62.82,62.89,56400.0,46.2395,46.3278,46.2395,46.291,56400.0
2013-01-11 15:30:00,62.9,62.93,62.82,62.83,68600.0,46.2984,46.3205,46.2395,46.2469,68600.0
2013-01-11 15:40:00,62.83,63.03,62.83,62.91,100800.0,46.2469,46.3941,46.2469,46.3058,100800.0
2013-01-11 15:50:00,62.92,62.95,62.74,62.82,378200.0,46.3131,46.3352,46.1806,46.2395,378200.0
2013-01-14 09:30:00,62.83,63.12,62.83,63.08,35600.0,46.2469,46.4603,46.2469,46.4309,35600.0
2013-01-14 09:40:00,63.09,63.14,62.8,62.81,32600.0,46.4382,46.475,46.2248,46.2321,32600.0
2013-01-14 09:50:00,62.82,62.9,62.72,62.72,59000.0,46.2395,46.2984,46.1659,46.1659,59000.0
2013-01-14 10:00:00,62.72,62.85,62.67,62.8,28400.0,46.1659,46.2616,46.1291,46.2248,28400.0
2013-01-14 10:10:00,62.8,62.95,62.8,62.9,19400.0,46.2248,46.3352,46.2248,46.2984,19400.0
2013-01-14 10:20:00,62.9,62.94,62.72,62.74,55000.0,46.2984,46.3278,46.1659,46.1806,55000.0
2013-01-14 10:30:00,62.74,62.76,62.6,62.6,51000.0,46.1806,46.1953,46.0776,46.0776,51000.0
2013-01-14 10:40:00,62.62,62.72,62.6,62.65,28200.0,46.0923,46.1659,46.0776,46.1144,28200.0
2013-01-14 10:50:00,62.65,62.66,62.26,62.27,106400.0,46.1144,46.1217,45.8273,45.8347,106400.0
2013-01-14 11:00:00,62.27,62.59,62.26,62.59,50000.0,45.8347,46.0702,45.8273,46.0702,50000.0
2013-01-14 11:10:00,62.58,62.63,62.52,62.58,40400.0,46.0629,46.0997,46.0187,46.0629,40400.0
2013-01-14 11:20:00,62.57,62.63,62.57,62.6,19400.0,46.0555,46.0997,46.0555,46.0776,19400.0
2013-01-14 11:30:00,62.59,62.64,62.59,62.61,15200.0,46.0702,46.107,46.0702,46.0849,15200.0
2013-01-14 11:40:00,62.57,62.59,62.52,62.58,29800.0,46.0555,46.0702,46.0187,46.0629,29800.0
2013-01-14 11:50:00,62.56,62.59,62.54,62.58,11000.0,46.0481,46.0702,46.0334,46.0629,11000.0
2013-01-14 12:00:00,62.58,62.65,62.57,62.64,11600.0,46.0629,46.1144,46.0555,46.107,11600.0
2013-01-14 12:10:00,62.63,62.67,62.57,62.57,16400.0,46.0997,46.1291,46.0555,46.0555,16400.0
2013-01-14 12:20:00,62.58,62.58,62.48,62.48,20400.0,46.0629,46.0629,45.9892,45.9892,20400.0
2013-01-14 12:30:00,62.5,62.54,62.49,62.5,20400.0,46.004,46.0334,45.9966,46.004,20400.0
2013-01-14 12:40:00,62.49,62.49,62.4,62.43,23600.0,45.9966,45.9966,45.9304,45.9524,23600.0
2013-01-14 12:50:00,62.44,62.51,62.43,62.47,16600.0,45.9598,46.0113,45.9524,45.9819,16600.0
2013-01-14 13:00:00,62.48,62.48,62.38,62.41,30000.0,45.9892,45.9892,45.9156,45.9377,30000.0
2013-01-14 13:10:00,62.4,62.44,62.38,62.43,21400.0,45.9304,45.9598,45.9156,45.9524,21400.0
2013-01-14 13:20:00,62.42,62.44,62.37,62.42,29000.0,45.9451,45.9598,45.9083,45.9451,29000.0
2013-01-14 13:30:00,62.41,62.42,62.31,62.32,33800.0,45.9377,45.9451,45.8641,45.8715,33800.0
2013-01-14 13:40:00,62.32,62.34,62.22,62.23,59200.0,45.8715,45.8862,45.7979,45.8052,59200.0
2013-01-14 13:50:00,62.22,62.27,62.13,62.15,64200.0,45.7979,45.8347,45.7316,45.7463,64200.0
2013-01-14 14:00:00,62.16,62.36,62.13,62.33,81800.0,45.7537,45.9009,45.7316,45.8788,81800.0
2013-01-14 14:10:00,62.33,62.4,62.31,62.36,45800.0,45.8788,45.9304,45.8641,45.9009,45800.0
2013-01-14 14:20:00,62.36,62.4,62.34,62.38,23400.0,45.9009,45.9304,45.8862,45.9156,23400.0
2013-01-14 14:30:00,62.38,62.43,62.36,62.38,31000.0,45.9156,45.9524,45.9009,45.9156,31000.0
2013-01-14 14:40:00,62.35,62.38,62.27,62.31,21600.0,45.8936,45.9156,45.8347,45.8641,21600.0
2013-01-14 14:50:00,62.31,62.33,62.26,62.26,31600.0,45.8641,45.8788,45.8273,45.8273,31600.0
2013-01-14 15:00:00,62.27,62.4,62.27,62.4,40600.0,45.8347,45.9304,45.8347,45.9304,40600.0
2013-01-14 15:10:00,62.4,62.4,62.26,62.26,65000.0,45.9304,45.9304,45.8273,45.8273,65000.0
2013-01-14 15:20:00,62.27,62.33,62.23,62.27,68000.0,45.8347,45.8788,45.8052,45.8347,68000.0
2013-01-14 15:30:00,62.3,62.3,62.14,62.19,86200.0,45.8568,45.8568,45.739,45.7758,86200.0
2013-01-14 15:40:00,62.19,62.3,62.18,62.2,83800.0,45.7758,45.8568,45.7684,45.7831,83800.0
2013-01-14 15:50:00,62.2,62.35,62.12,62.33,224600.0,45.7831,45.8936,45.7243,45.8788,224600.0
2013-01-15 09:30:00,62.01,62.75,61.88,62.46,184000.0,45.7053,46.2507,45.6095,46.037,184000.0
2013-01-15 09:40:00,62.46,62.51,62.26,62.29,126600.0,46.037,46.0739,45.8896,45.9117,126600.0
2013-01-15 09:50:00,62.29,62.35,62.22,62.33,121800.0,45.9117,45.9559,45.8601,45.9412,121800.0
2013-01-15 10:00:00,62.3,62.33,62.06,62.06,99800.0,45.9191,45.9412,45.7422,45.7422,99800.0
2013-01-15 10:10:00,62.06,62.36,62.06,62.35,42400.0,45.7422,45.9633,45.7422,45.9559,42400.0
2013-01-15 10:20:00,62.37,62.37,62.2,62.26,39800.0,45.9707,45.9707,45.8454,45.8896,39800.0
2013-01-15 10:30:00,62.24,62.26,62.17,62.24,41000.0,45.8748,45.8896,45.8233,45.8748,41000.0
2013-01-15 10:40:00,62.23,62.34,62.22,62.32,31400.0,45.8675,45.9486,45.8601,45.9338,31400.0
2013-01-15 10:50:00,62.33,62.37,62.23,62.35,32400.0,45.9412,45.9707,45.8675,45.9559,32400.0
2013-01-15 11:00:00,62.32,62.34,62.26,62.32,42600.0,45.9338,45.9486,45.8896,45.9338,42600.0
2013-01-15 11:10:00,62.31,62.33,62.27,62.27,36800.0,45.9264,45.9412,45.897,45.897,36800.0
2013-01-15 11:20:00,62.27,62.35,62.26,62.34,19000.0,45.897,45.9559,45.8896,45.9486,19000.0
2013-01-15 11:30:00,62.34,62.45,62.34,62.44,28200.0,45.9486,46.0296,45.9486,46.0223,28200.0
2013-01-15 11:40:00,62.45,62.53,62.45,62.52,35800.0,46.0296,46.0886,46.0296,46.0812,35800.0
2013-01-15 11:50:00,62.53,62.61,62.52,62.57,32400.0,46.0886,46.1476,46.0812,46.1181,32400.0
2013-01-15 12:00:00,62.58,62.6,62.47,62.5,39400.0,46.1254,46.1402,46.0444,46.0665,39400.0
2013-01-15 12:10:00,62.52,62.62,62.52,62.6,19800.0,46.0812,46.1549,46.0812,46.1402,19800.0
2013-01-15 12:20:00,62.58,62.59,62.52,62.54,22200.0,46.1254,46.1328,46.0812,46.096,22200.0
2013-01-15 12:30:00,62.55,62.7,62.55,62.69,33600.0,46.1033,46.2139,46.1033,46.2065,33600.0
2013-01-15 12:40:00,62.69,62.7,62.58,62.62,34800.0,46.2065,46.2139,46.1254,46.1549,34800.0
2013-01-15 12:50:00,62.63,62.68,62.63,62.63,23600.0,46.1623,46.1992,46.1623,46.1623,23600.0
2013-01-15 13:00:00,62.63,62.67,62.63,62.67,10000.0,46.1623,46.1918,46.1623,46.1918,10000.0
2013-01-15 13:10:00,62.67,62.69,62.65,62.68,15800.0,46.1918,46.2065,46.177,46.1992,15800.0
2013-01-15 13:20:00,62.68,62.72,62.63,62.71,36800.0,46.1992,46.2286,46.1623,46.2213,36800.0
2013-01-15 13:30:00,62.71,62.72,62.66,62.71,16400.0,46.2213,46.2286,46.1844,46.2213,16400.0
2013-01-15 13:40:00,62.7,62.71,62.65,62.66,20200.0,46.2139,46.2213,46.177,46.1844,20200.0
2013-01-15 13:50:00,62.66,62.66,62.54,62.55,37000.0,46.1844,46.1844,46.096,46.1033,37000.0
2013-01-15 14:00:00,62.55,62.57,62.48,62.54,63200.0,46.1033,46.1181,46.0517,46.096,63200.0
2013-01-15 14:10:00,62.55,62.59,62.47,62.48,41000.0,46.1033,46.1328,46.0444,46.0517,41000.0
2013-01-15 14:20:00,62.47,62.47,62.4,62.44,26400.0,46.0444,46.0444,45.9928,46.0223,26400.0
2013-01-15 14:30:00,62.45,62.49,62.45,62.49,28400.0,46.0296,46.0591,46.0296,46.0591,28400.0
2013-01-15 14:40:00,62.49,62.52,62.48,62.49,54600.0,46.0591,46.0812,46.0517,46.0591,54600.0
2013-01-15 14:50:00,62.49,62.55,62.47,62.5,56600.0,46.0591,46.1033,46.0444,46.0665,56600.0
2013-01-15 15:00:00,62.51,62.55,62.46,62.49,74800.0,46.0739,46.1033,46.037,46.0591,74800.0
2013-01-15 15:10:00,62.49,62.5,62.41,62.5,58600.0,46.0591,46.0665,46.0001,46.0665,58600.0
2013-01-15 15:20:00,62.49,62.51,62.43,62.44,47200.0,46.0591,46.0739,46.0149,46.0223,47200.0
2013-01-15 15:30:00,62.45,62.55,62.45,62.51,62800.0,46.0296,46.1033,46.0296,46.0739,62800.0
2013-01-15 15:40:00,62.52,62.58,62.51,62.52,73800.0,46.0812,46.1254,46.0739,46.0812,73800.0
2013-01-15 15:50:00,62.52,62.62,62.49,62.55,179000.0,46.0812,46.1549,46.0591,46.1033,179000.0
2013-01-16 09:30:00,62.35,62.75,62.31,62.36,145600.0,45.9559,46.2507,45.9264,45.9633,145600.0
2013-01-16 09:40:00,62.35,62.38,62.2,62.29,63200.0,45.9559,45.978,45.8454,45.9117,63200.0
2013-01-16 09:50:00,62.3,62.38,62.26,62.36,52600.0,45.9191,45.978,45.8896,45.9633,52600.0
2013-01-16 10:00:00,62.37,62.51,62.37,62.51,64600.0,45.9707,46.0739,45.9707,46.0739,64600.0
2013-01-16 10:10:00,62.49,62.49,62.42,62.49,27200.0,46.0591,46.0591,46.0075,46.0591,27200.0
2013-01-16 10:20:00,62.49,62.49,62.41,62.47,25200.0,46.0591,46.0591,46.0001,46.0444,25200.0
2013-01-16 10:30:00,62.47,62.53,62.47,62.5,63400.0,46.0444,46.0886,46.0444,46.0665,63400.0
2013-01-16 10:40:00,62.51,62.51,62.4,62.4,175000.0,46.0739,46.0739,45.9928,45.9928,175000.0
2013-01-16 10:50:00,62.38,62.48,62.38,62.46,80200.0,45.978,46.0517,45.978,46.037,80200.0
2013-01-16 11:00:00,62.46,62.63,62.46,62.63,97000.0,46.037,46.1623,46.037,46.1623,97000.0
2013-01-16 11:10:00,62.63,62.65,62.49,62.49,95600.0,46.1623,46.177,46.0591,46.0591,95600.0
2013-01-16 11:20:00,62.49,62.67,62.49,62.58,80000.0,46.0591,46.1918,46.0591,46.1254,80000.0
2013-01-16 11:30:00,62.58,62.59,62.49,62.5,87600.0,46.1254,46.1328,46.0591,46.0665,87600.0
2013-01-16 11:40:00,62.49,62.52,62.46,62.49,38800.0,46.0591,46.0812,46.037,46.0591,38800.0
2013-01-16 11:50:00,62.5,62.56,62.48,62.53,55800.0,46.0665,46.1107,46.0517,46.0886,55800.0
2013-01-16 12:00:00,62.55,62.55,62.52,62.54,54600.0,46.1033,46.1033,46.0812,46.096,54600.0
2013-01-16 12:10:00,62.53,62.54,62.52,62.52,73600.0,46.0886,46.096,46.0812,46.0812,73600.0
2013-01-16 12:20:00,62.52,62.54,62.52,62.53,45000.0,46.0812,46.096,46.0812,46.0886,45000.0
2013-01-16 12:30:00,62.53,62.57,62.52,62.53,69600.0,46.0886,46.1181,46.0812,46.0886,69600.0
2013-01-16 12:40:00,62.52,62.56,62.49,62.54,34200.0,46.0812,46.1107,46.0591,46.096,34200.0
2013-01-16 12:50:00,62.55,62.59,62.54,62.55,97200.0,46.1033,46.1328,46.096,46.1033,97200.0
2013-01-16 13:00:00,62.58,62.58,62.52,62.55,69800.0,46.1254,46.1254,46.0812,46.1033,69800.0
2013-01-16 13:10:00,62.55,62.57,62.5,62.52,64000.0,46.1033,46.1181,46.0665,46.0812,64000.0
2013-01-16 13:20:00,62.52,62.57,62.48,62.54,59600.0,46.0812,46.1181,46.0517,46.096,59600.0
2013-01-16 13:30:00,62.55,62.57,62.52,62.56,19400.0,46.1033,46.1181,46.0812,46.1107,19400.0
2013-01-16 13:40:00,62.56,62.6,62.5,62.5,27200.0,46.1107,46.1402,46.0665,46.0665,27200.0
2013-01-16 13:50:00,62.51,62.55,62.49,62.54,18800.0,46.0739,46.1033,46.0591,46.096,18800.0
2013-01-16 14:00:00,62.54,62.54,62.47,62.5,81400.0,46.096,46.096,46.0444,46.0665,81400.0
2013-01-16 14:10:00,62.49,62.51,62.47,62.49,21800.0,46.0591,46.0739,46.0444,46.0591,21800.0
2013-01-16 14:20:00,62.49,62.55,62.49,62.55,21400.0,46.0591,46.1033,46.0591,46.1033,21400.0
2013-01-16 14:30:00,62.56,62.57,62.49,62.51,36400.0,46.1107,46.1181,46.0591,46.0739,36400.0
2013-01-16 14:40:00,62.51,62.56,62.49,62.55,16400.0,46.0739,46.1107,46.0591,46.1033,16400.0
2013-01-16 14:50:00,62.56,62.57,62.54,62.55,27800.0,46.1107,46.1181,46.096,46.1033,27800.0
2013-01-16 15:00:00,62.55,62.56,62.51,62.54,53200.0,46.1033,46.1107,46.0739,46.096,53200.0
2013-01-16 15:10:00,62.54,62.57,62.52,62.57,30400.0,46.096,46.1181,46.0812,46.1181,30400.0
2013-01-16 15:20:00,62.56,62.57,62.51,62.52,71200.0,46.1107,46.1181,46.0739,46.0812,71200.0
2013-01-16 15:30:00,62.52,62.55,62.49,62.5,69800.0,46.0812,46.1033,46.0591,46.0665,69800.0
2013-01-16 15:40:00,62.49,62.6,62.49,62.59,140400.0,46.0591,46.1402,46.0591,46.1328,140400.0
2013-01-16 15:50:00,62.6,62.74,62.56,62.69,376800.0,46.1402,46.2434,46.1107,46.2065,376800.0
2013-01-17 09:30:00,63.0,63.1,62.88,62.95,158800.0,46.435,46.5087,46.3466,46.3982,158800.0
2013-01-17 09:40:00,62.96,63.06,62.9,62.9,64600.0,46.4055,46.4792,46.3613,46.3613,64600.0
2013-01-17 09:50:00,62.88,62.9,62.77,62.85,106800.0,46.3466,46.3613,46.2655,46.3245,106800.0
2013-01-17 10:00:00,62.84,62.84,62.52,62.56,104200.0,46.3171,46.3171,46.0812,46.1107,104200.0
2013-01-17 10:10:00,62.56,62.6,62.45,62.55,70200.0,46.1107,46.1402,46.0296,46.1033,70200.0
2013-01-17 10:20:00,62.54,62.62,62.52,62.58,27600.0,46.096,46.1549,46.0812,46.1254,27600.0
2013-01-17 10:30:00,62.6,62.77,62.6,62.73,60600.0,46.1402,46.2655,46.1402,46.236,60600.0
2013-01-17 10:40:00,62.73,62.73,62.6,62.61,48200.0,46.236,46.236,46.1402,46.1476,48200.0
2013-01-17 10:50:00,62.62,62.7,62.6,62.66,45000.0,46.1549,46.2139,46.1402,46.1844,45000.0
2013-01-17 11:00:00,62.67,62.7,62.6,62.62,48000.0,46.1918,46.2139,46.1402,46.1549,48000.0
2013-01-17 11:10:00,62.62,62.63,62.55,62.57,19000.0,46.1549,46.1623,46.1033,46.1181,19000.0
2013-01-17 11:20:00,62.56,62.57,62.49,62.57,29600.0,46.1107,46.1181,46.0591,46.1181,29600.0
2013-01-17 11:30:00,62.56,62.7,62.55,62.7,25400.0,46.1107,46.2139,46.1033,46.2139,25400.0
2013-01-17 11:40:00,62.7,62.76,62.7,62.75,29400.0,46.2139,46.2581,46.2139,46.2507,29400.0
2013-01-17 11:50:00,62.75,62.77,62.71,62.74,33400.0,46.2507,46.2655,46.2213,46.2434,33400.0
2013-01-17 12:00:00,62.74,62.77,62.72,62.72,33400.0,46.2434,46.2655,46.2286,46.2286,33400.0
2013-01-17 12:10:00,62.73,62.73,62.67,62.67,24800.0,46.236,46.236,46.1918,46.1918,24800.0
2013-01-17 12:20:00,62.68,62.8,62.68,62.76,49200.0,46.1992,46.2876,46.1992,46.2581,49200.0
2013-01-17 12:30:00,62.76,62.77,62.71,62.75,27400.0,46.2581,46.2655,46.2213,46.2507,27400.0
2013-01-17 12:40:00,62.76,62.89,62.76,62.82,78600.0,46.2581,46.3539,46.2581,46.3023,78600.0
2013-01-17 12:50:00,62.82,62.83,62.76,62.81,50600.0,46.3023,46.3097,46.2581,46.295,50600.0
2013-01-17 13:00:00,62.82,62.86,62.8,62.8,77400.0,46.3023,46.3318,46.2876,46.2876,77400.0
2013-01-17 13:10:00,62.83,62.93,62.81,62.9,83400.0,46.3097,46.3834,46.295,46.3613,83400.0
2013-01-17 13:20:00,62.91,62.93,62.84,62.86,88600.0,46.3687,46.3834,46.3171,46.3318,88600.0
2013-01-17 13:30:00,62.85,62.87,62.8,62.83,40600.0,46.3245,46.3392,46.2876,46.3097,40600.0
2013-01-17 13:40:00,62.83,62.92,62.81,62.82,74600.0,46.3097,46.376,46.295,46.3023,74600.0
2013-01-17 13:50:00,62.82,62.96,62.82,62.95,62800.0,46.3023,46.4055,46.3023,46.3982,62800.0
2013-01-17 14:00:00,62.94,63.1,62.94,63.02,81200.0,46.3908,46.5087,46.3908,46.4498,81200.0
2013-01-17 14:10:00,63.02,63.07,63.01,63.03,74000.0,46.4498,46.4866,46.4424,46.4571,74000.0
2013-01-17 14:20:00,63.03,63.27,63.03,63.22,168400.0,46.4571,46.634,46.4571,46.5972,168400.0
2013-01-17 14:30:00,63.21,63.27,63.2,63.22,70000.0,46.5898,46.634,46.5824,46.5972,70000.0
2013-01-17 14:40:00,63.23,63.24,63.1,63.1,68800.0,46.6045,46.6119,46.5087,46.5087,68800.0
2013-01-17 14:50:00,63.11,63.13,63.03,63.04,59000.0,46.5161,46.5308,46.4571,46.4645,59000.0
2013-01-17 15:00:00,63.03,63.15,63.02,63.15,70800.0,46.4571,46.5456,46.4498,46.5456,70800.0
2013-01-17 15:10:00,63.15,63.27,63.15,63.24,173200.0,46.5456,46.634,46.5456,46.6119,173200.0
2013-01-17 15:20:00,63.24,63.25,63.2,63.22,92200.0,46.6119,46.6193,46.5824,46.5972,92200.0
2013-01-17 15:30:00,63.23,63.24,63.09,63.1,115200.0,46.6045,46.6119,46.5014,46.5087,115200.0
2013-01-17 15:40:00,63.1,63.18,63.1,63.13,193600.0,46.5087,46.5677,46.5087,46.5308,193600.0
2013-01-17 15:50:00,63.14,63.15,62.88,62.99,517600.0,46.5382,46.5456,46.3466,46.4276,517600.0
2013-01-18 09:30:00,63.17,63.54,63.11,63.24,516400.0,46.5603,46.833,46.5161,46.6119,516400.0
2013-01-18 09:40:00,63.22,63.32,63.08,63.1,52200.0,46.5972,46.6709,46.494,46.5087,52200.0
2013-01-18 09:50:00,63.1,63.24,62.97,63.23,57000.0,46.5087,46.6119,46.4129,46.6045,57000.0
2013-01-18 10:00:00,63.25,63.26,63.1,63.21,182600.0,46.6193,46.6267,46.5087,46.5898,182600.0
2013-01-18 10:10:00,63.21,63.28,63.19,63.24,47800.0,46.5898,46.6414,46.5751,46.6119,47800.0
2013-01-18 10:20:00,63.2,63.21,62.98,63.02,50000.0,46.5824,46.5898,46.4203,46.4498,50000.0
2013-01-18 10:30:00,63.02,63.12,62.99,62.99,52800.0,46.4498,46.5235,46.4276,46.4276,52800.0
2013-01-18 10:40:00,62.99,63.01,62.9,62.94,27800.0,46.4276,46.4424,46.3613,46.3908,27800.0
2013-01-18 10:50:00,62.97,62.99,62.85,62.87,35000.0,46.4129,46.4276,46.3245,46.3392,35000.0
2013-01-18 11:00:00,62.87,62.87,62.65,62.72,90000.0,46.3392,46.3392,46.177,46.2286,90000.0
2013-01-18 11:10:00,62.7,62.73,62.61,62.62,88000.0,46.2139,46.236,46.1476,46.1549,88000.0
2013-01-18 11:20:00,62.61,62.77,62.61,62.77,102000.0,46.1476,46.2655,46.1476,46.2655,102000.0
2013-01-18 11:30:00,62.78,62.83,62.74,62.76,47200.0,46.2729,46.3097,46.2434,46.2581,47200.0
2013-01-18 11:40:00,62.76,62.83,62.73,62.74,37600.0,46.2581,46.3097,46.236,46.2434,37600.0
2013-01-18 11:50:00,62.77,62.82,62.71,62.8,32000.0,46.2655,46.3023,46.2213,46.2876,32000.0
2013-01-18 12:00:00,62.82,62.84,62.76,62.79,24600.0,46.3023,46.3171,46.2581,46.2802,24600.0
2013-01-18 12:10:00,62.79,62.85,62.77,62.77,27400.0,46.2802,46.3245,46.2655,46.2655,27400.0
2013-01-18 12:20:00,62.77,62.78,62.72,62.76,19200.0,46.2655,46.2729,46.2286,46.2581,19200.0
2013-01-18 12:30:00,62.76,62.84,62.71,62.77,30000.0,46.2581,46.3171,46.2213,46.2655,30000.0
2013-01-18 12:40:00,62.77,62.83,62.73,62.8,46200.0,46.2655,46.3097,46.236,46.2876,46200.0
2013-01-18 12:50:00,62.79,62.94,62.78,62.91,57600.0,46.2802,46.3908,46.2729,46.3687,57600.0
2013-01-18 13:00:00,62.92,63.02,62.92,63.02,80800.0,46.376,46.4498,46.376,46.4498,80800.0
2013-01-18 13:10:00,63.04,63.16,63.02,63.12,55000.0,46.4645,46.5529,46.4498,46.5235,55000.0
2013-01-18 13:20:00,63.12,63.12,63.01,63.02,33200.0,46.5235,46.5235,46.4424,46.4498,33200.0
2013-01-18 13:30:00,63.01,63.06,62.99,63.06,25000.0,46.4424,46.4792,46.4276,46.4792,25000.0
2013-01-18 13:40:00,63.07,63.15,63.07,63.12,74200.0,46.4866,46.5456,46.4866,46.5235,74200.0
2013-01-18 13:50:00,63.12,63.2,63.1,63.17,60400.0,46.5235,46.5824,46.5087,46.5603,60400.0
2013-01-18 14:00:00,63.19,63.25,63.19,63.25,41800.0,46.5751,46.6193,46.5751,46.6193,41800.0
2013-01-18 14:10:00,63.24,63.27,63.23,63.23,41000.0,46.6119,46.634,46.6045,46.6045,41000.0
2013-01-18 14:20:00,63.25,63.27,63.2,63.27,39800.0,46.6193,46.634,46.5824,46.634,39800.0
2013-01-18 14:30:00,63.26,63.27,63.23,63.24,36000.0,46.6267,46.634,46.6045,46.6119,36000.0
2013-01-18 14:40:00,63.27,63.32,63.24,63.25,70600.0,46.634,46.6709,46.6119,46.6193,70600.0
2013-01-18 14:50:00,63.25,63.26,63.18,63.2,42800.0,46.6193,46.6267,46.5677,46.5824,42800.0
2013-01-18 15:00:00,63.2,63.22,63.1,63.1,48800.0,46.5824,46.5972,46.5087,46.5087,48800.0
2013-01-18 15:10:00,63.1,63.13,63.07,63.1,58600.0,46.5087,46.5308,46.4866,46.5087,58600.0
2013-01-18 15:20:00,63.12,63.21,63.08,63.21,71000.0,46.5235,46.5898,46.494,46.5898,71000.0
2013-01-18 15:30:00,63.21,63.36,63.2,63.27,156600.0,46.5898,46.7004,46.5824,46.634,156600.0
2013-01-18 15:40:00,63.27,63.36,63.18,63.35,237400.0,46.634,46.7004,46.5677,46.693,237400.0
2013-01-18 15:50:00,63.35,63.44,63.33,63.38,437000.0,46.693,46.7593,46.6782,46.7151,437000.0
2013-01-22 09:30:00,63.48,63.67,62.98,63.02,236800.0,46.7888,46.9288,46.4203,46.4498,236800.0
2013-01-22 09:40:00,63.02,63.09,62.63,62.81,109000.0,46.4498,46.5014,46.1623,46.295,109000.0
2013-01-22 09:50:00,62.82,63.05,62.81,62.86,57000.0,46.3023,46.4719,46.295,46.3318,57000.0
2013-01-22 10:00:00,62.88,62.99,62.75,62.77,69600.0,46.3466,46.4276,46.2507,46.2655,69600.0
2013-01-22 10:10:00,62.78,62.81,62.72,62.73,55600.0,46.2729,46.295,46.2286,46.236,55600.0
2013-01-22 10:20:00,62.72,62.82,62.54,62.55,86000.0,46.2286,46.3023,46.096,46.1033,86000.0
2013-01-22 10:30:00,62.56,62.62,62.52,62.55,62600.0,46.1107,46.1549,46.0812,46.1033,62600.0
2013-01-22 10:40:00,62.55,62.67,62.55,62.62,44600.0,46.1033,46.1918,46.1033,46.1549,44600.0
2013-01-22 10:50:00,62.63,62.74,62.61,62.74,36000.0,46.1623,46.2434,46.1476,46.2434,36000.0
2013-01-22 11:00:00,62.75,62.79,62.66,62.69,35000.0,46.2507,46.2802,46.1844,46.2065,35000.0
2013-01-22 11:10:00,62.71,62.72,62.61,62.68,40800.0,46.2213,46.2286,46.1476,46.1992,40800.0
2013-01-22 11:20:00,62.68,62.82,62.67,62.69,34600.0,46.1992,46.3023,46.1918,46.2065,34600.0
2013-01-22 11:30:00,62.68,62.76,62.67,62.69,29400.0,46.1992,46.2581,46.1918,46.2065,29400.0
2013-01-22 11:40:00,62.7,62.85,62.69,62.82,25400.0,46.2139,46.3245,46.2065,46.3023,25400.0
2013-01-22 11:50:00,62.81,62.85,62.75,62.75,56400.0,46.295,46.3245,46.2507,46.2507,56400.0
2013-01-22 12:00:00,62.75,62.75,62.55,62.57,177400.0,46.2507,46.2507,46.1033,46.1181,177400.0
2013-01-22 12:10:00,62.56,62.56,62.45,62.46,154800.0,46.1107,46.1107,46.0296,46.037,154800.0
2013-01-22 12:20:00,62.46,62.51,62.45,62.48,133600.0,46.037,46.0739,46.0296,46.0517,133600.0
2013-01-22 12:30:00,62.48,62.74,62.45,62.7,98200.0,46.0517,46.2434,46.0296,46.2139,98200.0
2013-01-22 12:40:00,62.69,62.73,62.52,62.52,44200.0,46.2065,46.236,46.0812,46.0812,44200.0
2013-01-22 12:50:00,62.54,62.57,62.49,62.55,61800.0,46.096,46.1181,46.0591,46.1033,61800.0
2013-01-22 13:00:00,62.56,62.57,62.52,62.53,91000.0,46.1107,46.1181,46.0812,46.0886,91000.0
2013-01-22 13:10:00,62.53,62.6,62.52,62.6,38400.0,46.0886,46.1402,46.0812,46.1402,38400.0
2013-01-22 13:20:00,62.6,62.64,62.56,62.59,46000.0,46.1402,46.1697,46.1107,46.1328,46000.0
2013-01-22 13:30:00,62.59,62.73,62.59,62.7,83800.0,46.1328,46.236,46.1328,46.2139,83800.0
2013-01-22 13:40:00,62.7,62.79,62.67,62.77,77000.0,46.2139,46.2802,46.1918,46.2655,77000.0
2013-01-22 13:50:00,62.77,62.83,62.66,62.72,68800.0,46.2655,46.3097,46.1844,46.2286,68800.0
2013-01-22 14:00:00,62.73,62.74,62.67,62.69,41200.0,46.236,46.2434,46.1918,46.2065,41200.0
2013-01-22 14:10:00,62.69,62.76,62.69,62.76,33000.0,46.2065,46.2581,46.2065,46.2581,33000.0
2013-01-22 14:20:00,62.76,62.87,62.75,62.8,80000.0,46.2581,46.3392,46.2507,46.2876,80000.0
2013-01-22 14:30:00,62.81,62.83,62.74,62.75,56000.0,46.295,46.3097,46.2434,46.2507,56000.0
2013-01-22 14:40:00,62.75,62.88,62.74,62.87,102200.0,46.2507,46.3466,46.2434,46.3392,102200.0
2013-01-22 14:50:00,62.9,63.0,62.9,63.0,154800.0,46.3613,46.435,46.3613,46.435,154800.0
2013-01-22 15:00:00,63.02,63.02,62.94,63.02,89400.0,46.4498,46.4498,46.3908,46.4498,89400.0
2013-01-22 15:10:00,63.04,63.11,63.01,63.1,123000.0,46.4645,46.5161,46.4424,46.5087,123000.0
2013-01-22 15:20:00,63.1,63.15,63.04,63.14,121200.0,46.5087,46.5456,46.4645,46.5382,121200.0
2013-01-22 15:30:00,63.14,63.24,63.14,63.19,169000.0,46.5382,46.6119,46.5382,46.5751,169000.0
2013-01-22 15:40:00,63.19,63.19,63.05,63.12,180800.0,46.5751,46.5751,46.4719,46.5235,180800.0
2013-01-22 15:50:00,63.11,63.26,63.09,63.25,327600.0,46.5161,46.6267,46.5014,46.6193,327600.0
2013-01-23 09:30:00,63.08,63.3,62.85,63.03,102400.0,46.494,46.6561,46.3245,46.4571,102400.0
2013-01-23 09:40:00,63.04,63.09,62.82,62.98,50200.0,46.4645,46.5014,46.3023,46.4203,50200.0
2013-01-23 09:50:00,62.95,62.97,62.72,62.77,109400.0,46.3982,46.4129,46.2286,46.2655,109400.0
2013-01-23 10:00:00,62.77,62.78,62.68,62.69,96800.0,46.2655,46.2729,46.1992,46.2065,96800.0
2013-01-23 10:10:00,62.7,62.85,62.68,62.78,90000.0,46.2139,46.3245,46.1992,46.2729,90000.0
2013-01-23 10:20:00,62.79,62.87,62.71,62.72,38800.0,46.2802,46.3392,46.2213,46.2286,38800.0
2013-01-23 10:30:00,62.71,62.72,62.43,62.44,87000.0,46.2213,46.2286,46.0149,46.0223,87000.0
2013-01-23 10:40:00,62.44,62.45,62.3,62.36,28800.0,46.0223,46.0296,45.9191,45.9633,28800.0
2013-01-23 10:50:00,62.34,62.47,62.34,62.41,50800.0,45.9486,46.0444,45.9486,46.0001,50800.0
2013-01-23 11:00:00,62.42,62.58,62.38,62.58,57200.0,46.0075,46.1254,45.978,46.1254,57200.0
2013-01-23 11:10:00,62.6,62.63,62.57,62.59,58400.0,46.1402,46.1623,46.1181,46.1328,58400.0
2013-01-23 11:20:00,62.6,62.63,62.49,62.49,33000.0,46.1402,46.1623,46.0591,46.0591,33000.0
2013-01-23 11:30:00,62.49,62.49,62.41,62.43,31200.0,46.0591,46.0591,46.0001,46.0149,31200.0
2013-01-23 11:40:00,62.45,62.51,62.42,62.48,18000.0,46.0296,46.0739,46.0075,46.0517,18000.0
2013-01-23 11:50:00,62.49,62.56,62.47,62.52,31800.0,46.0591,46.1107,46.0444,46.0812,31800.0
2013-01-23 12:00:00,62.52,62.58,62.5,62.54,40600.0,46.0812,46.1254,46.0665,46.096,40600.0
2013-01-23 12:10:00,62.54,62.55,62.49,62.5,76400.0,46.096,46.1033,46.0591,46.0665,76400.0
2013-01-23 12:20:00,62.51,62.56,62.49,62.54,36400.0,46.0739,46.1107,46.0591,46.096,36400.0
2013-01-23 12:30:00,62.54,62.55,62.45,62.45,32400.0,46.096,46.1033,46.0296,46.0296,32400.0
2013-01-23 12:40:00,62.44,62.47,62.38,62.39,51200.0,46.0223,46.0444,45.978,45.9854,51200.0
2013-01-23 12:50:00,62.4,62.42,62.35,62.41,26400.0,45.9928,46.0075,45.9559,46.0001,26400.0
2013-01-23 13:00:00,62.43,62.51,62.38,62.49,20000.0,46.0149,46.0739,45.978,46.0591,20000.0
2013-01-23 13:10:00,62.49,62.56,62.48,62.49,32200.0,46.0591,46.1107,46.0517,46.0591,32200.0
2013-01-23 13:20:00,62.49,62.49,62.39,62.39,25200.0,46.0591,46.0591,45.9854,45.9854,25200.0
2013-01-23 13:30:00,62.39,62.44,62.39,62.4,20000.0,45.9854,46.0223,45.9854,45.9928,20000.0
2013-01-23 13:40:00,62.4,62.46,62.39,62.4,21400.0,45.9928,46.037,45.9854,45.9928,21400.0
2013-01-23 13:50:00,62.41,62.42,62.37,62.4,28200.0,46.0001,46.0075,45.9707,45.9928,28200.0
2013-01-23 14:00:00,62.41,62.45,62.35,62.36,38000.0,46.0001,46.0296,45.9559,45.9633,38000.0
2013-01-23 14:10:00,62.35,62.38,62.25,62.27,96800.0,45.9559,45.978,45.8822,45.897,96800.0
2013-01-23 14:20:00,62.27,62.33,62.27,62.31,26200.0,45.897,45.9412,45.897,45.9264,26200.0
2013-01-23 14:30:00,62.33,62.41,62.3,62.41,28600.0,45.9412,46.0001,45.9191,46.0001,28600.0
2013-01-23 14:40:00,62.41,62.49,62.41,62.46,29600.0,46.0001,46.0591,46.0001,46.037,29600.0
2013-01-23 14:50:00,62.46,62.48,62.43,62.48,31800.0,46.037,46.0517,46.0149,46.0517,31800.0
2013-01-23 15:00:00,62.48,62.49,62.46,62.48,28800.0,46.0517,46.0591,46.037,46.0517,28800.0
2013-01-23 15:10:00,62.47,62.48,62.42,62.43,50800.0,46.0444,46.0517,46.0075,46.0149,50800.0
2013-01-23 15:20:00,62.43,62.47,62.3,62.3,64800.0,46.0149,46.0444,45.9191,45.9191,64800.0
2013-01-23 15:30:00,62.3,62.36,62.27,62.33,53800.0,45.9191,45.9633,45.897,45.9412,53800.0
2013-01-23 15:40:00,62.32,62.34,62.26,62.28,59800.0,45.9338,45.9486,45.8896,45.9043,59800.0
2013-01-23 15:50:00,62.28,62.38,62.25,62.38,199600.0,45.9043,45.978,45.8822,45.978,199600.0
2013-01-24 09:30:00,62.45,62.98,62.4,62.98,75200.0,46.0296,46.4203,45.9928,46.4203,75200.0
2013-01-24 09:40:00,63.0,63.1,62.87,63.04,77400.0,46.435,46.5087,46.3392,46.4645,77400.0
2013-01-24 09:50:00,63.04,63.13,62.96,63.04,48800.0,46.4645,46.5308,46.4055,46.4645,48800.0
2013-01-24 10:00:00,63.05,63.2,63.0,63.18,90800.0,46.4719,46.5824,46.435,46.5677,90800.0
2013-01-24 10:10:00,63.19,63.19,63.02,63.09,33800.0,46.5751,46.5751,46.4498,46.5014,33800.0
2013-01-24 10:20:00,63.12,63.12,63.04,63.1,20800.0,46.5235,46.5235,46.4645,46.5087,20800.0
2013-01-24 10:30:00,63.08,63.1,63.01,63.07,41000.0,46.494,46.5087,46.4424,46.4866,41000.0
2013-01-24 10:40:00,63.07,63.08,62.95,63.0,71800.0,46.4866,46.494,46.3982,46.435,71800.0
2013-01-24 10:50:00,63.0,63.01,62.9,62.95,78600.0,46.435,46.4424,46.3613,46.3982,78600.0
2013-01-24 11:00:00,62.94,62.98,62.87,62.92,104000.0,46.3908,46.4203,46.3392,46.376,104000.0
2013-01-24 11:10:00,62.94,63.03,62.94,63.0,42600.0,46.3908,46.4571,46.3908,46.435,42600.0
2013-01-24 11:20:00,63.01,63.15,63.0,63.1,48400.0,46.4424,46.5456,46.435,46.5087,48400.0
2013-01-24 11:30:00,63.1,63.13,63.07,63.12,41600.0,46.5087,46.5308,46.4866,46.5235,41600.0
2013-01-24 11:40:00,63.12,63.13,62.99,62.99,33200.0,46.5235,46.5308,46.4276,46.4276,33200.0
2013-01-24 11:50:00,63.01,63.1,62.99,63.01,28000.0,46.4424,46.5087,46.4276,46.4424,28000.0
2013-01-24 12:00:00,63.01,63.03,62.93,62.95,35400.0,46.4424,46.4571,46.3834,46.3982,35400.0
2013-01-24 12:10:00,62.95,62.99,62.92,62.92,48000.0,46.3982,46.4276,46.376,46.376,48000.0
2013-01-24 12:20:00,62.93,62.96,62.89,62.9,32200.0,46.3834,46.4055,46.3539,46.3613,32200.0
2013-01-24 12:30:00,62.9,62.9,62.75,62.76,48400.0,46.3613,46.3613,46.2507,46.2581,48400.0
2013-01-24 12:40:00,62.76,62.85,62.73,62.81,41600.0,46.2581,46.3245,46.236,46.295,41600.0
2013-01-24 12:50:00,62.82,62.83,62.74,62.77,41800.0,46.3023,46.3097,46.2434,46.2655,41800.0
2013-01-24 13:00:00,62.77,62.77,62.63,62.63,69400.0,46.2655,46.2655,46.1623,46.1623,69400.0
2013-01-24 13:10:00,62.63,62.67,62.58,62.65,64200.0,46.1623,46.1918,46.1254,46.177,64200.0
2013-01-24 13:20:00,62.65,62.73,62.65,62.73,37000.0,46.177,46.236,46.177,46.236,37000.0
2013-01-24 13:30:00,62.73,62.74,62.64,62.64,38800.0,46.236,46.2434,46.1697,46.1697,38800.0
2013-01-24 13:40:00,62.64,62.65,62.42,62.44,56200.0,46.1697,46.177,46.0075,46.0223,56200.0
2013-01-24 13:50:00,62.44,62.51,62.44,62.48,65400.0,46.0223,46.0739,46.0223,46.0517,65400.0
2013-01-24 14:00:00,62.46,62.51,62.42,62.51,90600.0,46.037,46.0739,46.0075,46.0739,90600.0
2013-01-24 14:10:00,62.51,62.51,62.47,62.48,61400.0,46.0739,46.0739,46.0444,46.0517,61400.0
2013-01-24 14:20:00,62.48,62.51,62.45,62.47,69200.0,46.0517,46.0739,46.0296,46.0444,69200.0
2013-01-24 14:30:00,62.47,62.54,62.47,62.52,50800.0,46.0444,46.096,46.0444,46.0812,50800.0
2013-01-24 14:40:00,62.54,62.55,62.44,62.55,96800.0,46.096,46.1033,46.0223,46.1033,96800.0
2013-01-24 14:50:00,62.55,62.56,62.49,62.53,49800.0,46.1033,46.1107,46.0591,46.0886,49800.0
2013-01-24 15:00:00,62.54,62.59,62.52,62.57,77400.0,46.096,46.1328,46.0812,46.1181,77400.0
2013-01-24 15:10:00,62.57,62.66,62.57,62.63,75200.0,46.1181,46.1844,46.1181,46.1623,75200.0
2013-01-24 15:20:00,62.63,62.63,62.58,62.58,77000.0,46.1623,46.1623,46.1254,46.1254,77000.0
2013-01-24 15:30:00,62.59,62.73,62.59,62.67,112600.0,46.1328,46.236,46.1328,46.1918,112600.0
2013-01-24 15:40:00,62.67,62.67,62.52,62.55,156600.0,46.1918,46.1918,46.0812,46.1033,156600.0
2013-01-24 15:50:00,62.55,62.59,62.44,62.49,183000.0,46.1033,46.1328,46.0223,46.0591,183000.0
2013-01-25 09:30:00,62.69,63.19,62.57,63.08,81800.0,46.2065,46.5751,46.1181,46.494,81800.0
2013-01-25 09:40:00,63.19,63.27,62.99,63.08,53600.0,46.5751,46.634,46.4276,46.494,53600.0
2013-01-25 09:50:00,63.03,63.17,62.93,62.93,38000.0,46.4571,46.5603,46.3834,46.3834,38000.0
2013-01-25 10:00:00,62.91,62.94,62.7,62.7,56000.0,46.3687,46.3908,46.2139,46.2139,56000.0
2013-01-25 10:10:00,62.71,62.77,62.69,62.77,30400.0,46.2213,46.2655,46.2065,46.2655,30400.0
2013-01-25 10:20:00,62.77,62.83,62.55,62.55,69200.0,46.2655,46.3097,46.1033,46.1033,69200.0
2013-01-25 10:30:00,62.56,62.67,62.54,62.54,52200.0,46.1107,46.1918,46.096,46.096,52200.0
2013-01-25 10:40:00,62.56,62.58,62.41,62.44,69600.0,46.1107,46.1254,46.0001,46.0223,69600.0
2013-01-25 10:50:00,62.44,62.44,62.33,62.35,69800.0,46.0223,46.0223,45.9412,45.9559,69800.0
2013-01-25 11:00:00,62.35,62.49,62.27,62.47,99400.0,45.9559,46.0591,45.897,46.0444,99400.0
2013-01-25 11:10:00,62.46,62.46,62.29,62.31,72400.0,46.037,46.037,45.9117,45.9264,72400.0
2013-01-25 11:20:00,62.33,62.38,62.31,62.36,62200.0,45.9412,45.978,45.9264,45.9633,62200.0
2013-01-25 11:30:00,62.37,62.44,62.33,62.35,49800.0,45.9707,46.0223,45.9412,45.9559,49800.0
2013-01-25 11:40:00,62.37,62.49,62.35,62.47,55000.0,45.9707,46.0591,45.9559,46.0444,55000.0
2013-01-25 11:50:00,62.48,62.52,62.44,62.5,64000.0,46.0517,46.0812,46.0223,46.0665,64000.0
2013-01-25 12:00:00,62.5,62.72,62.49,62.68,71600.0,46.0665,46.2286,46.0591,46.1992,71600.0
2013-01-25 12:10:00,62.68,62.8,62.67,62.77,45200.0,46.1992,46.2876,46.1918,46.2655,45200.0
2013-01-25 12:20:00,62.76,62.77,62.65,62.65,13200.0,46.2581,46.2655,46.177,46.177,13200.0
2013-01-25 12:30:00,62.68,62.72,62.65,62.67,26000.0,46.1992,46.2286,46.177,46.1918,26000.0
2013-01-25 12:40:00,62.69,62.72,62.64,62.68,16800.0,46.2065,46.2286,46.1697,46.1992,16800.0
2013-01-25 12:50:00,62.66,62.69,62.62,62.63,30800.0,46.1844,46.2065,46.1549,46.1623,30800.0
2013-01-25 13:00:00,62.62,62.69,62.59,62.66,25200.0,46.1549,46.2065,46.1328,46.1844,25200.0
2013-01-25 13:10:00,62.66,62.69,62.6,62.62,17800.0,46.1844,46.2065,46.1402,46.1549,17800.0
2013-01-25 13:20:00,62.58,62.62,62.56,62.57,17600.0,46.1254,46.1549,46.1107,46.1181,17600.0
2013-01-25 13:30:00,62.57,62.63,62.57,62.63,22800.0,46.1181,46.1623,46.1181,46.1623,22800.0
2013-01-25 13:40:00,62.63,62.72,62.6,62.6,39000.0,46.1623,46.2286,46.1402,46.1402,39000.0
2013-01-25 13:50:00,62.6,62.61,62.56,62.58,15800.0,46.1402,46.1476,46.1107,46.1254,15800.0
2013-01-25 14:00:00,62.59,62.68,62.59,62.67,16600.0,46.1328,46.1992,46.1328,46.1918,16600.0
2013-01-25 14:10:00,62.67,62.71,62.58,62.59,46200.0,46.1918,46.2213,46.1254,46.1328,46200.0
2013-01-25 14:20:00,62.6,62.64,62.56,62.64,16000.0,46.1402,46.1697,46.1107,46.1697,16000.0
2013-01-25 14:30:00,62.63,62.69,62.58,62.59,34000.0,46.1623,46.2065,46.1254,46.1328,34000.0
2013-01-25 14:40:00,62.6,62.63,62.58,62.59,16000.0,46.1402,46.1623,46.1254,46.1328,16000.0
2013-01-25 14:50:00,62.6,62.62,62.49,62.49,25200.0,46.1402,46.1549,46.0591,46.0591,25200.0
2013-01-25 15:00:00,62.51,62.62,62.49,62.57,32200.0,46.0739,46.1549,46.0591,46.1181,32200.0
2013-01-25 15:10:00,62.56,62.62,62.55,62.62,26600.0,46.1107,46.1549,46.1033,46.1549,26600.0
2013-01-25 15:20:00,62.62,62.65,62.58,62.62,52400.0,46.1549,46.177,46.1254,46.1549,52400.0
2013-01-25 15:30:00,62.62,62.69,62.58,62.58,147800.0,46.1549,46.2065,46.1254,46.1254,147800.0
2013-01-25 15:40:00,62.58,62.58,62.49,62.49,119000.0,46.1254,46.1254,46.0591,46.0591,119000.0
2013-01-25 15:50:00,62.49,62.65,62.49,62.63,231200.0,46.0591,46.177,46.0591,46.1623,231200.0
2013-01-28 09:30:00,62.91,62.91,62.3,62.35,179000.0,46.3687,46.3687,45.9191,45.9559,179000.0
2013-01-28 09:40:00,62.34,62.51,62.31,62.51,53200.0,45.9486,46.0739,45.9264,46.0739,53200.0
2013-01-28 09:50:00,62.49,62.5,62.13,62.13,58200.0,46.0591,46.0665,45.7938,45.7938,58200.0
2013-01-28 10:00:00,62.13,62.16,62.0,62.08,101600.0,45.7938,45.8159,45.698,45.7569,101600.0
2013-01-28 10:10:00,62.08,62.08,61.85,61.85,115400.0,45.7569,45.7569,45.5874,45.5874,115400.0
2013-01-28 10:20:00,61.84,61.95,61.82,61.88,73600.0,45.58,45.6611,45.5653,45.6095,73600.0
2013-01-28 10:30:00,61.88,61.96,61.77,61.93,49000.0,45.6095,45.6685,45.5284,45.6464,49000.0
2013-01-28 10:40:00,61.93,62.24,61.93,62.14,45200.0,45.6464,45.8748,45.6464,45.8011,45200.0
2013-01-28 10:50:00,62.14,62.16,61.97,62.06,56000.0,45.8011,45.8159,45.6758,45.7422,56000.0
2013-01-28 11:00:00,62.07,62.13,62.04,62.04,102000.0,45.7495,45.7938,45.7274,45.7274,102000.0
2013-01-28 11:10:00,62.04,62.1,61.98,62.06,38800.0,45.7274,45.7717,45.6832,45.7422,38800.0
2013-01-28 11:20:00,62.05,62.3,62.05,62.28,51400.0,45.7348,45.9191,45.7348,45.9043,51400.0
2013-01-28 11:30:00,62.3,62.3,62.2,62.22,44600.0,45.9191,45.9191,45.8454,45.8601,44600.0
2013-01-28 11:40:00,62.22,62.27,62.22,62.25,33200.0,45.8601,45.897,45.8601,45.8822,33200.0
2013-01-28 11:50:00,62.26,62.32,62.16,62.22,26200.0,45.8896,45.9338,45.8159,45.8601,26200.0
2013-01-28 12:00:00,62.24,62.27,62.2,62.25,28600.0,45.8748,45.897,45.8454,45.8822,28600.0
2013-01-28 12:10:00,62.26,62.29,62.16,62.19,38600.0,45.8896,45.9117,45.8159,45.838,38600.0
2013-01-28 12:20:00,62.2,62.24,62.1,62.16,33400.0,45.8454,45.8748,45.7717,45.8159,33400.0
2013-01-28 12:30:00,62.16,62.16,62.1,62.15,30200.0,45.8159,45.8159,45.7717,45.8085,30200.0
2013-01-28 12:40:00,62.14,62.19,62.09,62.15,56200.0,45.8011,45.838,45.7643,45.8085,56200.0
2013-01-28 12:50:00,62.16,62.19,62.1,62.13,21000.0,45.8159,45.838,45.7717,45.7938,21000.0
2013-01-28 13:00:00,62.13,62.18,62.1,62.13,28600.0,45.7938,45.8306,45.7717,45.7938,28600.0
2013-01-28 13:10:00,62.13,62.2,62.1,62.17,27400.0,45.7938,45.8454,45.7717,45.8233,27400.0
2013-01-28 13:20:00,62.14,62.23,62.14,62.23,18600.0,45.8011,45.8675,45.8011,45.8675,18600.0
2013-01-28 13:30:00,62.24,62.24,62.16,62.17,39000.0,45.8748,45.8748,45.8159,45.8233,39000.0
2013-01-28 13:40:00,62.17,62.17,62.08,62.1,123600.0,45.8233,45.8233,45.7569,45.7717,123600.0
2013-01-28 13:50:00,62.1,62.17,62.07,62.15,27600.0,45.7717,45.8233,45.7495,45.8085,27600.0
2013-01-28 14:00:00,62.15,62.18,62.09,62.1,27600.0,45.8085,45.8306,45.7643,45.7717,27600.0
2013-01-28 14:10:00,62.1,62.1,62.04,62.04,22600.0,45.7717,45.7717,45.7274,45.7274,22600.0
2013-01-28 14:20:00,62.02,62.08,61.96,62.06,109200.0,45.7127,45.7569,45.6685,45.7422,109200.0
2013-01-28 14:30:00,62.06,62.14,62.05,62.1,29000.0,45.7422,45.8011,45.7348,45.7717,29000.0
2013-01-28 14:40:00,62.11,62.18,62.1,62.18,32800.0,45.779,45.8306,45.7717,45.8306,32800.0
2013-01-28 14:50:00,62.19,62.27,62.17,62.17,34800.0,45.838,45.897,45.8233,45.8233,34800.0
2013-01-28 15:00:00,62.18,62.23,62.1,62.16,60600.0,45.8306,45.8675,45.7717,45.8159,60600.0
2013-01-28 15:10:00,62.17,62.19,62.08,62.11,45400.0,45.8233,45.838,45.7569,45.779,45400.0
2013-01-28 15:20:00,62.1,62.11,62.04,62.07,116200.0,45.7717,45.779,45.7274,45.7495,116200.0
2013-01-28 15:30:00,62.06,62.13,62.06,62.1,118800.0,45.7422,45.7938,45.7422,45.7717,118800.0
2013-01-28 15:40:00,62.1,62.13,62.08,62.1,84200.0,45.7717,45.7938,45.7569,45.7717,84200.0
2013-01-28 15:50:00,62.1,62.16,62.09,62.1,215600.0,45.7717,45.8159,45.7643,45.7717,215600.0
2013-01-29 09:30:00,62.33,62.4,62.01,62.17,73400.0,45.9412,45.9928,45.7053,45.8233,73400.0
2013-01-29 09:40:00,62.24,62.47,62.21,62.39,98600.0,45.8748,46.0444,45.8527,45.9854,98600.0
2013-01-29 09:50:00,62.39,62.43,62.27,62.28,70200.0,45.9854,46.0149,45.897,45.9043,70200.0
2013-01-29 10:00:00,62.28,62.38,62.13,62.18,61600.0,45.9043,45.978,45.7938,45.8306,61600.0
2013-01-29 10:10:00,62.17,62.24,62.13,62.16,25200.0,45.8233,45.8748,45.7938,45.8159,25200.0
2013-01-29 10:20:00,62.19,62.24,62.12,62.16,31400.0,45.838,45.8748,45.7864,45.8159,31400.0
2013-01-29 10:30:00,62.14,62.2,62.1,62.13,46400.0,45.8011,45.8454,45.7717,45.7938,46400.0
2013-01-29 10:40:00,62.15,62.29,62.15,62.28,24400.0,45.8085,45.9117,45.8085,45.9043,24400.0
2013-01-29 10:50:00,62.26,62.38,62.26,62.32,39200.0,45.8896,45.978,45.8896,45.9338,39200.0
2013-01-29 11:00:00,62.35,62.35,62.16,62.29,106600.0,45.9559,45.9559,45.8159,45.9117,106600.0
2013-01-29 11:10:00,62.31,62.38,62.22,62.36,69000.0,45.9264,45.978,45.8601,45.9633,69000.0
2013-01-29 11:20:00,62.38,62.55,62.38,62.52,47200.0,45.978,46.1033,45.978,46.0812,47200.0
2013-01-29 11:30:00,62.52,62.56,62.49,62.5,44800.0,46.0812,46.1107,46.0591,46.0665,44800.0
2013-01-29 11:40:00,62.49,62.6,62.48,62.58,22600.0,46.0591,46.1402,46.0517,46.1254,22600.0
2013-01-29 11:50:00,62.58,62.61,62.52,62.54,30800.0,46.1254,46.1476,46.0812,46.096,30800.0
2013-01-29 12:00:00,62.55,62.58,62.49,62.56,34000.0,46.1033,46.1254,46.0591,46.1107,34000.0
2013-01-29 12:10:00,62.57,62.69,62.56,62.69,32400.0,46.1181,46.2065,46.1107,46.2065,32400.0
2013-01-29 12:20:00,62.68,62.68,62.62,62.63,28400.0,46.1992,46.1992,46.1549,46.1623,28400.0
2013-01-29 12:30:00,62.62,62.69,62.62,62.68,15000.0,46.1549,46.2065,46.1549,46.1992,15000.0
2013-01-29 12:40:00,62.69,62.75,62.69,62.72,16400.0,46.2065,46.2507,46.2065,46.2286,16400.0
2013-01-29 12:50:00,62.72,62.75,62.66,62.66,52600.0,46.2286,46.2507,46.1844,46.1844,52600.0
2013-01-29 13:00:00,62.65,62.83,62.65,62.83,62200.0,46.177,46.3097,46.177,46.3097,62200.0
2013-01-29 13:10:00,62.83,62.87,62.77,62.85,36400.0,46.3097,46.3392,46.2655,46.3245,36400.0
2013-01-29 13:20:00,62.85,62.96,62.85,62.92,65400.0,46.3245,46.4055,46.3245,46.376,65400.0
2013-01-29 13:30:00,62.92,63.02,62.89,62.99,51200.0,46.376,46.4498,46.3539,46.4276,51200.0
2013-01-29 13:40:00,62.98,63.02,62.93,62.93,34200.0,46.4203,46.4498,46.3834,46.3834,34200.0
2013-01-29 13:50:00,62.93,63.09,62.93,63.09,48000.0,46.3834,46.5014,46.3834,46.5014,48000.0
2013-01-29 14:00:00,63.08,63.19,63.06,63.17,65000.0,46.494,46.5751,46.4792,46.5603,65000.0
2013-01-29 14:10:00,63.16,63.19,63.13,63.17,58200.0,46.5529,46.5751,46.5308,46.5603,58200.0
2013-01-29 14:20:00,63.16,63.2,63.15,63.2,27800.0,46.5529,46.5824,46.5456,46.5824,27800.0
2013-01-29 14:30:00,63.19,63.23,63.16,63.22,44800.0,46.5751,46.6045,46.5529,46.5972,44800.0
2013-01-29 14:40:00,63.23,63.23,63.19,63.21,19000.0,46.6045,46.6045,46.5751,46.5898,19000.0
2013-01-29 14:50:00,63.21,63.24,63.19,63.24,51600.0,46.5898,46.6119,46.5751,46.6119,51600.0
2013-01-29 15:00:00,63.24,63.32,63.19,63.32,172600.0,46.6119,46.6709,46.5751,46.6709,172600.0
2013-01-29 15:10:00,63.34,63.44,63.32,63.42,121000.0,46.6856,46.7593,46.6709,46.7446,121000.0
2013-01-29 15:20:00,63.41,63.46,63.37,63.38,169200.0,46.7372,46.7741,46.7077,46.7151,169200.0
2013-01-29 15:30:00,63.38,63.52,63.37,63.52,145000.0,46.7151,46.8183,46.7077,46.8183,145000.0
2013-01-29 15:40:00,63.52,63.52,63.44,63.48,109000.0,46.8183,46.8183,46.7593,46.7888,109000.0
2013-01-29 15:50:00,63.48,63.6,63.44,63.46,244000.0,46.7888,46.8773,46.7593,46.7741,244000.0
2013-01-30 09:30:00,63.59,64.51,63.47,64.49,210400.0,46.8699,47.548,46.7814,47.5332,210400.0
2013-01-30 09:40:00,64.46,64.72,64.46,64.53,198000.0,47.5111,47.7028,47.5111,47.5627,198000.0
2013-01-30 09:50:00,64.5,64.5,64.21,64.22,103200.0,47.5406,47.5406,47.3269,47.3342,103200.0
2013-01-30 10:00:00,64.22,64.29,63.88,63.88,137800.0,47.3342,47.3858,47.0836,47.0836,137800.0
2013-01-30 10:10:00,63.92,63.92,63.69,63.75,167000.0,47.1131,47.1131,46.9436,46.9878,167000.0
2013-01-30 10:20:00,63.77,63.97,63.75,63.92,96800.0,47.0026,47.15,46.9878,47.1131,96800.0
2013-01-30 10:30:00,63.91,64.05,63.88,63.88,95000.0,47.1057,47.2089,47.0836,47.0836,95000.0
2013-01-30 10:40:00,63.87,63.87,63.58,63.66,113000.0,47.0763,47.0763,46.8625,46.9215,113000.0
2013-01-30 10:50:00,63.65,63.8,63.63,63.8,35400.0,46.9141,47.0247,46.8994,47.0247,35400.0
2013-01-30 11:00:00,63.79,63.92,63.77,63.88,43200.0,47.0173,47.1131,47.0026,47.0836,43200.0
2013-01-30 11:10:00,63.9,63.91,63.65,63.65,48000.0,47.0984,47.1057,46.9141,46.9141,48000.0
2013-01-30 11:20:00,63.64,63.71,63.59,63.62,33800.0,46.9067,46.9583,46.8699,46.892,33800.0
2013-01-30 11:30:00,63.63,63.8,63.62,63.74,22400.0,46.8994,47.0247,46.892,46.9804,22400.0
2013-01-30 11:40:00,63.72,63.76,63.67,63.68,30600.0,46.9657,46.9952,46.9288,46.9362,30600.0
2013-01-30 11:50:00,63.67,63.78,63.67,63.77,38800.0,46.9288,47.0099,46.9288,47.0026,38800.0
2013-01-30 12:00:00,63.75,63.89,63.74,63.89,52800.0,46.9878,47.091,46.9804,47.091,52800.0
2013-01-30 12:10:00,63.89,63.94,63.82,63.83,47400.0,47.091,47.1279,47.0394,47.0468,47400.0
2013-01-30 12:20:00,63.84,63.93,63.79,63.93,47200.0,47.0541,47.1205,47.0173,47.1205,47200.0
2013-01-30 12:30:00,63.93,63.94,63.81,63.82,25600.0,47.1205,47.1279,47.032,47.0394,25600.0
2013-01-30 12:40:00,63.82,63.97,63.82,63.97,29800.0,47.0394,47.15,47.0394,47.15,29800.0
2013-01-30 12:50:00,63.96,64.03,63.93,64.02,22000.0,47.1426,47.1942,47.1205,47.1868,22000.0
2013-01-30 13:00:00,64.03,64.1,64.02,64.09,34600.0,47.1942,47.2458,47.1868,47.2384,34600.0
2013-01-30 13:10:00,64.09,64.11,63.99,64.03,25600.0,47.2384,47.2532,47.1647,47.1942,25600.0
2013-01-30 13:20:00,64.04,64.21,64.04,64.2,39600.0,47.2016,47.3269,47.2016,47.3195,39600.0
2013-01-30 13:30:00,64.2,64.21,64.1,64.11,63600.0,47.3195,47.3269,47.2458,47.2532,63600.0
2013-01-30 13:40:00,64.1,64.12,63.99,63.99,20600.0,47.2458,47.2605,47.1647,47.1647,20600.0
2013-01-30 13:50:00,63.98,64.02,63.94,63.97,41000.0,47.1573,47.1868,47.1279,47.15,41000.0
2013-01-30 14:00:00,63.96,63.98,63.83,63.83,65600.0,47.1426,47.1573,47.0468,47.0468,65600.0
2013-01-30 14:10:00,63.83,63.91,63.76,63.86,102600.0,47.0468,47.1057,46.9952,47.0689,102600.0
2013-01-30 14:20:00,63.85,63.93,63.81,63.81,69400.0,47.0615,47.1205,47.032,47.032,69400.0
2013-01-30 14:30:00,63.8,63.82,63.68,63.74,78800.0,47.0247,47.0394,46.9362,46.9804,78800.0
2013-01-30 14:40:00,63.76,63.8,63.52,63.55,82000.0,46.9952,47.0247,46.8183,46.8404,82000.0
2013-01-30 14:50:00,63.55,63.74,63.55,63.64,90400.0,46.8404,46.9804,46.8404,46.9067,90400.0
2013-01-30 15:00:00,63.63,63.67,63.52,63.55,40800.0,46.8994,46.9288,46.8183,46.8404,40800.0
2013-01-30 15:10:00,63.54,63.54,63.24,63.3,141200.0,46.833,46.833,46.6119,46.6561,141200.0
2013-01-30 15:20:00,63.29,63.34,63.19,63.26,98200.0,46.6488,46.6856,46.5751,46.6267,98200.0
2013-01-30 15:30:00,63.24,63.27,63.13,63.18,99200.0,46.6119,46.634,46.5308,46.5677,99200.0
2013-01-30 15:40:00,63.18,63.27,63.13,63.22,173600.0,46.5677,46.634,46.5308,46.5972,173600.0
2013-01-30 15:50:00,63.22,63.24,63.09,63.16,189600.0,46.5972,46.6119,46.5014,46.5529,189600.0
2013-01-31 09:30:00,62.75,62.79,62.26,62.4,103000.0,46.2507,46.2802,45.8896,45.9928,103000.0
2013-01-31 09:40:00,62.34,62.72,62.34,62.57,113200.0,45.9486,46.2286,45.9486,46.1181,113200.0
2013-01-31 09:50:00,62.59,62.6,62.44,62.54,87200.0,46.1328,46.1402,46.0223,46.096,87200.0
2013-01-31 10:00:00,62.54,62.54,62.37,62.38,71400.0,46.096,46.096,45.9707,45.978,71400.0
2013-01-31 10:10:00,62.38,62.45,62.25,62.29,74800.0,45.978,46.0296,45.8822,45.9117,74800.0
2013-01-31 10:20:00,62.27,62.41,62.26,62.4,152400.0,45.897,46.0001,45.8896,45.9928,152400.0
2013-01-31 10:30:00,62.41,62.6,62.38,62.45,43800.0,46.0001,46.1402,45.978,46.0296,43800.0
2013-01-31 10:40:00,62.46,62.65,62.45,62.61,38200.0,46.037,46.177,46.0296,46.1476,38200.0
2013-01-31 10:50:00,62.62,62.65,62.47,62.47,38400.0,46.1549,46.177,46.0444,46.0444,38400.0
2013-01-31 11:00:00,62.45,62.51,62.35,62.35,49200.0,46.0296,46.0739,45.9559,45.9559,49200.0
2013-01-31 11:10:00,62.35,62.38,62.3,62.31,31000.0,45.9559,45.978,45.9191,45.9264,31000.0
2013-01-31 11:20:00,62.29,62.59,62.29,62.52,42600.0,45.9117,46.1328,45.9117,46.0812,42600.0
2013-01-31 11:30:00,62.52,62.52,62.35,62.49,35400.0,46.0812,46.0812,45.9559,46.0591,35400.0
2013-01-31 11:40:00,62.5,62.62,62.4,62.62,39200.0,46.0665,46.1549,45.9928,46.1549,39200.0
2013-01-31 11:50:00,62.6,62.68,62.59,62.6,115000.0,46.1402,46.1992,46.1328,46.1402,115000.0
2013-01-31 12:00:00,62.63,62.7,62.63,62.69,60400.0,46.1623,46.2139,46.1623,46.2065,60400.0
2013-01-31 12:10:00,62.68,62.88,62.68,62.87,35000.0,46.1992,46.3466,46.1992,46.3392,35000.0
2013-01-31 12:20:00,62.87,62.97,62.85,62.95,33800.0,46.3392,46.4129,46.3245,46.3982,33800.0
2013-01-31 12:30:00,62.95,62.98,62.88,62.96,81800.0,46.3982,46.4203,46.3466,46.4055,81800.0
2013-01-31 12:40:00,62.97,62.97,62.88,62.91,48600.0,46.4129,46.4129,46.3466,46.3687,48600.0
2013-01-31 12:50:00,62.93,62.93,62.81,62.81,39400.0,46.3834,46.3834,46.295,46.295,39400.0
2013-01-31 13:00:00,62.81,62.89,62.76,62.87,100800.0,46.295,46.3539,46.2581,46.3392,100800.0
2013-01-31 13:10:00,62.88,62.91,62.85,62.87,40000.0,46.3466,46.3687,46.3245,46.3392,40000.0
2013-01-31 13:20:00,62.87,62.9,62.87,62.88,29400.0,46.3392,46.3613,46.3392,46.3466,29400.0
2013-01-31 13:30:00,62.91,62.98,62.91,62.97,33400.0,46.3687,46.4203,46.3687,46.4129,33400.0
2013-01-31 13:40:00,62.97,62.98,62.91,62.92,24400.0,46.4129,46.4203,46.3687,46.376,24400.0
2013-01-31 13:50:00,62.92,62.98,62.91,62.95,97200.0,46.376,46.4203,46.3687,46.3982,97200.0
2013-01-31 14:00:00,62.94,62.95,62.83,62.83,72800.0,46.3908,46.3982,46.3097,46.3097,72800.0
2013-01-31 14:10:00,62.83,62.9,62.8,62.88,35600.0,46.3097,46.3613,46.2876,46.3466,35600.0
2013-01-31 14:20:00,62.89,62.96,62.87,62.88,93400.0,46.3539,46.4055,46.3392,46.3466,93400.0
2013-01-31 14:30:00,62.87,62.98,62.85,62.96,54600.0,46.3392,46.4203,46.3245,46.4055,54600.0
2013-01-31 14:40:00,62.95,62.99,62.92,62.92,23000.0,46.3982,46.4276,46.376,46.376,23000.0
2013-01-31 14:50:00,62.91,62.94,62.86,62.88,28200.0,46.3687,46.3908,46.3318,46.3466,28200.0
2013-01-31 15:00:00,62.88,62.89,62.8,62.84,127000.0,46.3466,46.3539,46.2876,46.3171,127000.0
2013-01-31 15:10:00,62.85,62.88,62.75,62.76,49200.0,46.3245,46.3466,46.2507,46.2581,49200.0
2013-01-31 15:20:00,62.76,62.76,62.66,62.69,69400.0,46.2581,46.2581,46.1844,46.2065,69400.0
2013-01-31 15:30:00,62.69,62.71,62.66,62.66,114000.0,46.2065,46.2213,46.1844,46.1844,114000.0
2013-01-31 15:40:00,62.67,62.74,62.52,62.52,155800.0,46.1918,46.2434,46.0812,46.0812,155800.0
2013-01-31 15:50:00,62.52,62.69,62.49,62.53,251800.0,46.0812,46.2065,46.0591,46.0886,251800.0
2013-02-01 09:30:00,63.17,63.32,62.49,62.64,165600.0,46.5603,46.6709,46.0591,46.1697,165600.0
2013-02-01 09:40:00,62.7,62.95,62.66,62.68,111400.0,46.2139,46.3982,46.1844,46.1992,111400.0
2013-02-01 09:50:00,62.68,62.85,62.67,62.69,77800.0,46.1992,46.3245,46.1918,46.2065,77800.0
2013-02-01 10:00:00,62.72,62.94,62.72,62.83,118400.0,46.2286,46.3908,46.2286,46.3097,118400.0
2013-02-01 10:10:00,62.83,62.87,62.72,62.87,65600.0,46.3097,46.3392,46.2286,46.3392,65600.0
2013-02-01 10:20:00,62.87,62.96,62.84,62.87,57800.0,46.3392,46.4055,46.3171,46.3392,57800.0
2013-02-01 10:30:00,62.85,62.92,62.82,62.82,75800.0,46.3245,46.376,46.3023,46.3023,75800.0
2013-02-01 10:40:00,62.82,62.92,62.77,62.9,44000.0,46.3023,46.376,46.2655,46.3613,44000.0
2013-02-01 10:50:00,62.9,63.06,62.81,62.99,53400.0,46.3613,46.4792,46.295,46.4276,53400.0
2013-02-01 11:00:00,63.02,63.12,62.99,63.05,39200.0,46.4498,46.5235,46.4276,46.4719,39200.0
2013-02-01 11:10:00,63.05,63.16,63.05,63.15,46600.0,46.4719,46.5529,46.4719,46.5456,46600.0
2013-02-01 11:20:00,63.16,63.39,63.16,63.31,129400.0,46.5529,46.7225,46.5529,46.6635,129400.0
2013-02-01 11:30:00,63.32,63.55,63.32,63.51,83200.0,46.6709,46.8404,46.6709,46.8109,83200.0
2013-02-01 11:40:00,63.5,63.71,63.48,63.66,49200.0,46.8035,46.9583,46.7888,46.9215,49200.0
2013-02-01 11:50:00,63.66,63.7,63.61,63.66,58200.0,46.9215,46.951,46.8846,46.9215,58200.0
2013-02-01 12:00:00,63.64,63.72,63.63,63.71,44600.0,46.9067,46.9657,46.8994,46.9583,44600.0
2013-02-01 12:10:00,63.71,63.71,63.56,63.56,100600.0,46.9583,46.9583,46.8478,46.8478,100600.0
2013-02-01 12:20:00,63.57,63.69,63.57,63.68,44000.0,46.8551,46.9436,46.8551,46.9362,44000.0
2013-02-01 12:30:00,63.67,63.69,63.65,63.67,51400.0,46.9288,46.9436,46.9141,46.9288,51400.0
2013-02-01 12:40:00,63.66,63.74,63.65,63.74,98000.0,46.9215,46.9804,46.9141,46.9804,98000.0
2013-02-01 12:50:00,63.75,63.99,63.75,63.9,63400.0,46.9878,47.1647,46.9878,47.0984,63400.0
2013-02-01 13:00:00,63.9,63.9,63.77,63.84,63000.0,47.0984,47.0984,47.0026,47.0541,63000.0
2013-02-01 13:10:00,63.84,63.93,63.83,63.91,32400.0,47.0541,47.1205,47.0468,47.1057,32400.0
2013-02-01 13:20:00,63.91,63.93,63.84,63.93,19400.0,47.1057,47.1205,47.0541,47.1205,19400.0
2013-02-01 13:30:00,63.92,64.02,63.91,63.99,52800.0,47.1131,47.1868,47.1057,47.1647,52800.0
2013-02-01 13:40:00,63.99,64.06,63.99,64.04,41000.0,47.1647,47.2163,47.1647,47.2016,41000.0
2013-02-01 13:50:00,64.03,64.16,64.02,64.13,67000.0,47.1942,47.29,47.1868,47.2679,67000.0
2013-02-01 14:00:00,64.13,64.13,64.01,64.02,28200.0,47.2679,47.2679,47.1794,47.1868,28200.0
2013-02-01 14:10:00,64.02,64.07,63.97,64.07,59800.0,47.1868,47.2237,47.15,47.2237,59800.0
2013-02-01 14:20:00,64.07,64.15,64.06,64.09,34200.0,47.2237,47.2826,47.2163,47.2384,34200.0
2013-02-01 14:30:00,64.1,64.17,64.1,64.16,54400.0,47.2458,47.2974,47.2458,47.29,54400.0
2013-02-01 14:40:00,64.16,64.2,64.09,64.1,63600.0,47.29,47.3195,47.2384,47.2458,63600.0
2013-02-01 14:50:00,64.1,64.17,64.01,64.05,60800.0,47.2458,47.2974,47.1794,47.2089,60800.0
2013-02-01 15:00:00,64.04,64.08,63.99,64.08,53000.0,47.2016,47.231,47.1647,47.231,53000.0
2013-02-01 15:10:00,64.07,64.21,64.07,64.11,84600.0,47.2237,47.3269,47.2237,47.2532,84600.0
2013-02-01 15:20:00,64.11,64.19,64.1,64.19,95400.0,47.2532,47.3121,47.2458,47.3121,95400.0
2013-02-01 15:30:00,64.19,64.28,64.16,64.27,128200.0,47.3121,47.3785,47.29,47.3711,128200.0
2013-02-01 15:40:00,64.27,64.39,64.26,64.31,133200.0,47.3711,47.4595,47.3637,47.4006,133200.0
2013-02-01 15:50:00,64.31,64.38,64.24,64.3,375000.0,47.4006,47.4522,47.349,47.3932,375000.0
2013-02-04 09:30:00,63.84,63.9,63.4,63.7,160400.0,47.0541,47.0984,46.7298,46.951,160400.0
2013-02-04 09:40:00,63.71,63.76,63.35,63.66,119000.0,46.9583,46.9952,46.693,46.9215,119000.0
2013-02-04 09:50:00,63.66,63.8,63.62,63.66,77200.0,46.9215,47.0247,46.892,46.9215,77200.0
2013-02-04 10:00:00,63.63,63.85,63.59,63.72,51200.0,46.8994,47.0615,46.8699,46.9657,51200.0
2013-02-04 10:10:00,63.73,63.82,63.69,63.74,55400.0,46.9731,47.0394,46.9436,46.9804,55400.0
2013-02-04 10:20:00,63.72,63.84,63.68,63.79,79800.0,46.9657,47.0541,46.9362,47.0173,79800.0
2013-02-04 10:30:00,63.78,63.79,63.52,63.53,89400.0,47.0099,47.0173,46.8183,46.8257,89400.0
2013-02-04 10:40:00,63.51,63.64,63.48,63.6,43400.0,46.8109,46.9067,46.7888,46.8773,43400.0
2013-02-04 10:50:00,63.63,63.63,63.57,63.59,41400.0,46.8994,46.8994,46.8551,46.8699,41400.0
2013-02-04 11:00:00,63.6,63.6,63.49,63.55,38800.0,46.8773,46.8773,46.7962,46.8404,38800.0
2013-02-04 11:10:00,63.55,63.55,63.38,63.38,58600.0,46.8404,46.8404,46.7151,46.7151,58600.0
2013-02-04 11:20:00,63.41,63.49,63.38,63.41,64400.0,46.7372,46.7962,46.7151,46.7372,64400.0
2013-02-04 11:30:00,63.4,63.54,63.35,63.43,63800.0,46.7298,46.833,46.693,46.752,63800.0
2013-02-04 11:40:00,63.44,63.63,63.41,63.61,97800.0,46.7593,46.8994,46.7372,46.8846,97800.0
2013-02-04 11:50:00,63.62,63.65,63.3,63.34,42600.0,46.892,46.9141,46.6561,46.6856,42600.0
2013-02-04 12:00:00,63.35,63.48,63.34,63.48,29800.0,46.693,46.7888,46.6856,46.7888,29800.0
2013-02-04 12:10:00,63.47,63.53,63.35,63.49,134800.0,46.7814,46.8257,46.693,46.7962,134800.0
2013-02-04 12:20:00,63.53,63.6,63.48,63.55,57200.0,46.8257,46.8773,46.7888,46.8404,57200.0
2013-02-04 12:30:00,63.56,63.71,63.48,63.7,64800.0,46.8478,46.9583,46.7888,46.951,64800.0
2013-02-04 12:40:00,63.69,63.88,63.63,63.88,87200.0,46.9436,47.0836,46.8994,47.0836,87200.0
2013-02-04 12:50:00,63.87,63.88,63.65,63.65,34800.0,47.0763,47.0836,46.9141,46.9141,34800.0
2013-02-04 13:00:00,63.64,63.74,63.62,63.74,28800.0,46.9067,46.9804,46.892,46.9804,28800.0
2013-02-04 13:10:00,63.74,63.8,63.66,63.74,19600.0,46.9804,47.0247,46.9215,46.9804,19600.0
2013-02-04 13:20:00,63.73,63.88,63.69,63.81,41200.0,46.9731,47.0836,46.9436,47.032,41200.0
2013-02-04 13:30:00,63.77,63.81,63.66,63.67,29000.0,47.0026,47.032,46.9215,46.9288,29000.0
2013-02-04 13:40:00,63.68,63.7,63.52,63.6,32000.0,46.9362,46.951,46.8183,46.8773,32000.0
2013-02-04 13:50:00,63.59,63.63,63.51,63.6,28200.0,46.8699,46.8994,46.8109,46.8773,28200.0
2013-02-04 14:00:00,63.6,63.68,63.58,63.66,28400.0,46.8773,46.9362,46.8625,46.9215,28400.0
2013-02-04 14:10:00,63.67,63.71,63.63,63.66,33400.0,46.9288,46.9583,46.8994,46.9215,33400.0
2013-02-04 14:20:00,63.66,63.71,63.58,63.71,50400.0,46.9215,46.9583,46.8625,46.9583,50400.0
2013-02-04 14:30:00,63.7,63.71,63.65,63.69,31400.0,46.951,46.9583,46.9141,46.9436,31400.0
2013-02-04 14:40:00,63.68,63.81,63.68,63.77,30000.0,46.9362,47.032,46.9362,47.0026,30000.0
2013-02-04 14:50:00,63.78,63.88,63.72,63.88,65200.0,47.0099,47.0836,46.9657,47.0836,65200.0
2013-02-04 15:00:00,63.88,63.88,63.77,63.8,51000.0,47.0836,47.0836,47.0026,47.0247,51000.0
2013-02-04 15:10:00,63.79,63.82,63.73,63.77,46000.0,47.0173,47.0394,46.9731,47.0026,46000.0
2013-02-04 15:20:00,63.77,63.84,63.73,63.8,68200.0,47.0026,47.0541,46.9731,47.0247,68200.0
2013-02-04 15:30:00,63.78,63.85,63.68,63.71,84600.0,47.0099,47.0615,46.9362,46.9583,84600.0
2013-02-04 15:40:00,63.69,63.7,63.6,63.63,129400.0,46.9436,46.951,46.8773,46.8994,129400.0
2013-02-04 15:50:00,63.63,63.66,63.56,63.65,193800.0,46.8994,46.9215,46.8478,46.9141,193800.0
2013-02-05 09:30:00,64.33,64.35,64.02,64.11,112600.0,47.4153,47.4301,47.1868,47.2532,112600.0
2013-02-05 09:40:00,64.14,64.39,63.98,64.39,53800.0,47.2753,47.4595,47.1573,47.4595,53800.0
2013-02-05 09:50:00,64.38,64.56,64.13,64.16,72200.0,47.4522,47.5848,47.2679,47.29,72200.0
2013-02-05 10:00:00,64.16,64.3,64.0,64.22,55800.0,47.29,47.3932,47.1721,47.3342,55800.0
2013-02-05 10:10:00,64.16,64.27,64.07,64.07,20000.0,47.29,47.3711,47.2237,47.2237,20000.0
2013-02-05 10:20:00,64.04,64.29,64.04,64.17,39000.0,47.2016,47.3858,47.2016,47.2974,39000.0
2013-02-05 10:30:00,64.15,64.25,64.08,64.18,43400.0,47.2826,47.3563,47.231,47.3048,43400.0
2013-02-05 10:40:00,64.16,64.23,64.06,64.08,22400.0,47.29,47.3416,47.2163,47.231,22400.0
2013-02-05 10:50:00,64.08,64.16,63.97,64.12,38400.0,47.231,47.29,47.15,47.2605,38400.0
2013-02-05 11:00:00,64.13,64.17,64.03,64.08,22400.0,47.2679,47.2974,47.1942,47.231,22400.0
2013-02-05 11:10:00,64.08,64.16,64.08,64.1,24600.0,47.231,47.29,47.231,47.2458,24600.0
2013-02-05 11:20:00,64.09,64.18,64.06,64.16,30800.0,47.2384,47.3048,47.2163,47.29,30800.0
2013-02-05 11:30:00,64.16,64.3,64.14,64.24,28400.0,47.29,47.3932,47.2753,47.349,28400.0
2013-02-05 11:40:00,64.17,64.22,64.05,64.11,19800.0,47.2974,47.3342,47.2089,47.2532,19800.0
2013-02-05 11:50:00,64.14,64.2,64.07,64.13,24600.0,47.2753,47.3195,47.2237,47.2679,24600.0
2013-02-05 12:00:00,64.11,64.14,64.05,64.08,27800.0,47.2532,47.2753,47.2089,47.231,27800.0
2013-02-05 12:10:00,64.08,64.17,64.08,64.13,18600.0,47.231,47.2974,47.231,47.2679,18600.0
2013-02-05 12:20:00,64.1,64.11,63.97,63.97,18400.0,47.2458,47.2532,47.15,47.15,18400.0
2013-02-05 12:30:00,63.96,64.08,63.96,64.06,17800.0,47.1426,47.231,47.1426,47.2163,17800.0
2013-02-05 12:40:00,64.04,64.08,64.03,64.07,20600.0,47.2016,47.231,47.1942,47.2237,20600.0
2013-02-05 12:50:00,64.07,64.13,64.06,64.08,26600.0,47.2237,47.2679,47.2163,47.231,26600.0
2013-02-05 13:00:00,64.11,64.14,64.08,64.11,39800.0,47.2532,47.2753,47.231,47.2532,39800.0
2013-02-05 13:10:00,64.11,64.13,64.04,64.05,49600.0,47.2532,47.2679,47.2016,47.2089,49600.0
2013-02-05 13:20:00,64.05,64.14,64.02,64.11,30200.0,47.2089,47.2753,47.1868,47.2532,30200.0
2013-02-05 13:30:00,64.12,64.13,64.04,64.09,47600.0,47.2605,47.2679,47.2016,47.2384,47600.0
2013-02-05 13:40:00,64.08,64.14,64.07,64.07,32400.0,47.231,47.2753,47.2237,47.2237,32400.0
2013-02-05 13:50:00,64.06,64.1,64.05,64.07,29200.0,47.2163,47.2458,47.2089,47.2237,29200.0
2013-02-05 14:00:00,64.08,64.23,64.08,64.22,22000.0,47.231,47.3416,47.231,47.3342,22000.0
2013-02-05 14:10:00,64.21,64.27,64.2,64.25,23400.0,47.3269,47.3711,47.3195,47.3563,23400.0
2013-02-05 14:20:00,64.24,64.32,64.21,64.32,63200.0,47.349,47.4079,47.3269,47.4079,63200.0
2013-02-05 14:30:00,64.32,64.55,64.32,64.53,52800.0,47.4079,47.5775,47.4079,47.5627,52800.0
2013-02-05 14:40:00,64.55,64.64,64.54,64.58,51400.0,47.5775,47.6438,47.5701,47.5996,51400.0
2013-02-05 14:50:00,64.59,64.61,64.43,64.45,47800.0,47.6069,47.6217,47.489,47.5038,47800.0
2013-02-05 15:00:00,64.44,64.49,64.42,64.46,40600.0,47.4964,47.5332,47.4816,47.5111,40600.0
2013-02-05 15:10:00,64.47,64.54,64.46,64.47,40000.0,47.5185,47.5701,47.5111,47.5185,40000.0
2013-02-05 15:20:00,64.46,64.5,64.44,64.46,40000.0,47.5111,47.5406,47.4964,47.5111,40000.0
2013-02-05 15:30:00,64.46,64.53,64.43,64.46,49000.0,47.5111,47.5627,47.489,47.5111,49000.0
2013-02-05 15:40:00,64.48,64.51,64.44,64.51,61400.0,47.5259,47.548,47.4964,47.548,61400.0
2013-02-05 15:50:00,64.5,64.51,64.33,64.39,227200.0,47.5406,47.548,47.4153,47.4595,227200.0
2013-02-06 09:30:00,63.87,64.2,63.77,64.14,73600.0,47.0763,47.3195,47.0026,47.2753,73600.0
2013-02-06 09:40:00,64.17,64.2,63.9,64.03,34400.0,47.2974,47.3195,47.0984,47.1942,34400.0
2013-02-06 09:50:00,64.02,64.21,63.97,64.17,24600.0,47.1868,47.3269,47.15,47.2974,24600.0
2013-02-06 10:00:00,64.17,64.28,64.11,64.28,20600.0,47.2974,47.3785,47.2532,47.3785,20600.0
2013-02-06 10:10:00,64.28,64.54,64.28,64.49,83800.0,47.3785,47.5701,47.3785,47.5332,83800.0
2013-02-06 10:20:00,64.52,64.61,64.45,64.6,70800.0,47.5554,47.6217,47.5038,47.6143,70800.0
2013-02-06 10:30:00,64.6,64.63,64.45,64.63,57800.0,47.6143,47.6364,47.5038,47.6364,57800.0
2013-02-06 10:40:00,64.66,64.75,64.64,64.7,29800.0,47.6585,47.7249,47.6438,47.688,29800.0
2013-02-06 10:50:00,64.7,64.75,64.61,64.66,53200.0,47.688,47.7249,47.6217,47.6585,53200.0
2013-02-06 11:00:00,64.67,64.75,64.65,64.7,36400.0,47.6659,47.7249,47.6512,47.688,36400.0
2013-02-06 11:10:00,64.66,64.76,64.61,64.75,29000.0,47.6585,47.7322,47.6217,47.7249,29000.0
2013-02-06 11:20:00,64.75,64.89,64.72,64.86,44400.0,47.7249,47.8281,47.7028,47.806,44400.0
2013-02-06 11:30:00,64.86,64.86,64.67,64.77,30400.0,47.806,47.806,47.6659,47.7396,30400.0
2013-02-06 11:40:00,64.77,64.8,64.7,64.74,17600.0,47.7396,47.7617,47.688,47.7175,17600.0
2013-02-06 11:50:00,64.77,64.78,64.69,64.72,19600.0,47.7396,47.747,47.6807,47.7028,19600.0
2013-02-06 12:00:00,64.73,64.84,64.73,64.83,48800.0,47.7101,47.7912,47.7101,47.7838,48800.0
2013-02-06 12:10:00,64.82,64.88,64.79,64.83,43200.0,47.7765,47.8207,47.7544,47.7838,43200.0
2013-02-06 12:20:00,64.82,64.82,64.75,64.78,9800.0,47.7765,47.7765,47.7249,47.747,9800.0
2013-02-06 12:30:00,64.78,64.94,64.78,64.89,63400.0,47.747,47.8649,47.747,47.8281,63400.0
2013-02-06 12:40:00,64.89,64.96,64.83,64.86,50600.0,47.8281,47.8797,47.7838,47.806,50600.0
2013-02-06 12:50:00,64.86,64.86,64.7,64.7,13400.0,47.806,47.806,47.688,47.688,13400.0
2013-02-06 13:00:00,64.67,64.69,64.55,64.63,15600.0,47.6659,47.6807,47.5775,47.6364,15600.0
2013-02-06 13:10:00,64.6,64.65,64.58,64.65,12600.0,47.6143,47.6512,47.5996,47.6512,12600.0
2013-02-06 13:20:00,64.63,64.63,64.48,64.52,20000.0,47.6364,47.6364,47.5259,47.5554,20000.0
2013-02-06 13:30:00,64.48,64.48,64.41,64.44,22200.0,47.5259,47.5259,47.4743,47.4964,22200.0
2013-02-06 13:40:00,64.42,64.42,64.27,64.31,11000.0,47.4816,47.4816,47.3711,47.4006,11000.0
2013-02-06 13:50:00,64.29,64.29,64.18,64.18,14200.0,47.3858,47.3858,47.3048,47.3048,14200.0
2013-02-06 14:00:00,64.17,64.3,64.16,64.27,18200.0,47.2974,47.3932,47.29,47.3711,18200.0
2013-02-06 14:10:00,64.27,64.44,64.26,64.42,41000.0,47.3711,47.4964,47.3637,47.4816,41000.0
2013-02-06 14:20:00,64.4,64.46,64.36,64.43,28000.0,47.4669,47.5111,47.4374,47.489,28000.0
2013-02-06 14:30:00,64.41,64.49,64.38,64.49,22400.0,47.4743,47.5332,47.4522,47.5332,22400.0
2013-02-06 14:40:00,64.51,64.63,64.48,64.56,30600.0,47.548,47.6364,47.5259,47.5848,30600.0
2013-02-06 14:50:00,64.56,64.64,64.54,64.61,30200.0,47.5848,47.6438,47.5701,47.6217,30200.0
2013-02-06 15:00:00,64.63,64.7,64.63,64.64,31400.0,47.6364,47.688,47.6364,47.6438,31400.0
2013-02-06 15:10:00,64.64,64.66,64.57,64.61,38000.0,47.6438,47.6585,47.5922,47.6217,38000.0
2013-02-06 15:20:00,64.61,64.68,64.57,64.67,23000.0,47.6217,47.6733,47.5922,47.6659,23000.0
2013-02-06 15:30:00,64.68,64.69,64.6,64.64,37200.0,47.6733,47.6807,47.6143,47.6438,37200.0
2013-02-06 15:40:00,64.63,64.79,64.63,64.79,53400.0,47.6364,47.7544,47.6364,47.7544,53400.0
2013-02-06 15:50:00,64.79,64.88,64.74,64.83,151000.0,47.7544,47.8207,47.7175,47.7838,151000.0
2013-02-07 09:30:00,64.86,64.86,64.54,64.58,64400.0,47.806,47.806,47.5701,47.5996,64400.0
2013-02-07 09:40:00,64.58,64.75,64.33,64.75,45000.0,47.5996,47.7249,47.4153,47.7249,45000.0
2013-02-07 09:50:00,64.74,64.79,64.64,64.73,24800.0,47.7175,47.7544,47.6438,47.7101,24800.0
2013-02-07 10:00:00,64.73,64.91,64.72,64.83,64400.0,47.7101,47.8428,47.7028,47.7838,64400.0
2013-02-07 10:10:00,64.8,64.88,64.66,64.74,43000.0,47.7617,47.8207,47.6585,47.7175,43000.0
2013-02-07 10:20:00,64.77,64.84,64.51,64.52,48000.0,47.7396,47.7912,47.548,47.5554,48000.0
2013-02-07 10:30:00,64.5,64.52,64.22,64.3,44000.0,47.5406,47.5554,47.3342,47.3932,44000.0
2013-02-07 10:40:00,64.35,64.36,64.22,64.25,30800.0,47.4301,47.4374,47.3342,47.3563,30800.0
2013-02-07 10:50:00,64.31,64.5,64.24,64.49,24400.0,47.4006,47.5406,47.349,47.5332,24400.0
2013-02-07 11:00:00,64.48,64.52,64.42,64.48,93400.0,47.5259,47.5554,47.4816,47.5259,93400.0
2013-02-07 11:10:00,64.46,64.56,64.39,64.41,70200.0,47.5111,47.5848,47.4595,47.4743,70200.0
2013-02-07 11:20:00,64.43,64.43,64.26,64.32,29000.0,47.489,47.489,47.3637,47.4079,29000.0
2013-02-07 11:30:00,64.32,64.33,64.14,64.16,67200.0,47.4079,47.4153,47.2753,47.29,67200.0
2013-02-07 11:40:00,64.14,64.16,64.03,64.13,44800.0,47.2753,47.29,47.1942,47.2679,44800.0
2013-02-07 11:50:00,64.11,64.2,64.1,64.19,46400.0,47.2532,47.3195,47.2458,47.3121,46400.0
2013-02-07 12:00:00,64.16,64.44,64.14,64.41,45000.0,47.29,47.4964,47.2753,47.4743,45000.0
2013-02-07 12:10:00,64.42,64.54,64.38,64.5,45800.0,47.4816,47.5701,47.4522,47.5406,45800.0
2013-02-07 12:20:00,64.47,64.55,64.44,64.52,29600.0,47.5185,47.5775,47.4964,47.5554,29600.0
2013-02-07 12:30:00,64.54,64.78,64.52,64.78,30000.0,47.5701,47.747,47.5554,47.747,30000.0
2013-02-07 12:40:00,64.77,64.78,64.63,64.69,44000.0,47.7396,47.747,47.6364,47.6807,44000.0
2013-02-07 12:50:00,64.69,64.74,64.58,64.72,35000.0,47.6807,47.7175,47.5996,47.7028,35000.0
2013-02-07 13:00:00,64.72,64.8,64.72,64.8,33200.0,47.7028,47.7617,47.7028,47.7617,33200.0
2013-02-07 13:10:00,64.8,64.8,64.71,64.77,36000.0,47.7617,47.7617,47.6954,47.7396,36000.0
2013-02-07 13:20:00,64.79,64.91,64.75,64.9,27000.0,47.7544,47.8428,47.7249,47.8354,27000.0
2013-02-07 13:30:00,64.9,64.93,64.84,64.89,56000.0,47.8354,47.8575,47.7912,47.8281,56000.0
2013-02-07 13:40:00,64.89,64.98,64.89,64.92,67200.0,47.8281,47.8944,47.8281,47.8502,67200.0
2013-02-07 13:50:00,64.92,64.96,64.86,64.96,59400.0,47.8502,47.8797,47.806,47.8797,59400.0
2013-02-07 14:00:00,64.97,65.06,64.94,64.97,70400.0,47.887,47.9534,47.8649,47.887,70400.0
2013-02-07 14:10:00,64.96,64.96,64.86,64.87,59200.0,47.8797,47.8797,47.806,47.8133,59200.0
2013-02-07 14:20:00,64.87,64.9,64.83,64.85,40000.0,47.8133,47.8354,47.7838,47.7986,40000.0
2013-02-07 14:30:00,64.85,64.86,64.73,64.76,62200.0,47.7986,47.806,47.7101,47.7322,62200.0
2013-02-07 14:40:00,64.74,64.89,64.72,64.89,59000.0,47.7175,47.8281,47.7028,47.8281,59000.0
2013-02-07 14:50:00,64.89,65.03,64.89,64.96,59400.0,47.8281,47.9313,47.8281,47.8797,59400.0
2013-02-07 15:00:00,64.96,64.99,64.8,64.81,93400.0,47.8797,47.9018,47.7617,47.7691,93400.0
2013-02-07 15:10:00,64.81,64.93,64.8,64.93,58000.0,47.7691,47.8575,47.7617,47.8575,58000.0
2013-02-07 15:20:00,64.92,64.92,64.84,64.89,46000.0,47.8502,47.8502,47.7912,47.8281,46000.0
2013-02-07 15:30:00,64.89,64.92,64.82,64.86,86200.0,47.8281,47.8502,47.7765,47.806,86200.0
2013-02-07 15:40:00,64.87,64.92,64.85,64.91,72200.0,47.8133,47.8502,47.7986,47.8428,72200.0
2013-02-07 15:50:00,64.89,64.91,64.81,64.89,200200.0,47.8281,47.8428,47.7691,47.8281,200200.0
2013-02-08 09:30:00,65.07,65.59,65.07,65.59,130200.0,47.9607,48.344,47.9607,48.344,130200.0
2013-02-08 09:40:00,65.59,66.34,65.58,66.31,374800.0,48.344,48.8968,48.3366,48.8747,374800.0
2013-02-08 09:50:00,66.31,66.33,65.84,65.87,78000.0,48.8747,48.8894,48.5283,48.5504,78000.0
2013-02-08 10:00:00,65.8,66.34,65.75,66.27,144400.0,48.4988,48.8968,48.4619,48.8452,144400.0
2013-02-08 10:10:00,66.3,66.3,65.98,65.99,176000.0,48.8673,48.8673,48.6315,48.6388,176000.0
2013-02-08 10:20:00,66.0,66.0,65.82,65.82,151200.0,48.6462,48.6462,48.5135,48.5135,151200.0
2013-02-08 10:30:00,65.83,66.03,65.83,65.98,34200.0,48.5209,48.6683,48.5209,48.6315,34200.0
2013-02-08 10:40:00,65.96,66.11,65.95,66.07,45200.0,48.6167,48.7273,48.6094,48.6978,45200.0
2013-02-08 10:50:00,66.07,66.21,66.05,66.17,103400.0,48.6978,48.801,48.6831,48.7715,103400.0
2013-02-08 11:00:00,66.19,66.27,66.13,66.19,100200.0,48.7862,48.8452,48.742,48.7862,100200.0
2013-02-08 11:10:00,66.17,66.36,66.14,66.36,82600.0,48.7715,48.9115,48.7494,48.9115,82600.0
2013-02-08 11:20:00,66.36,66.45,66.35,66.39,81200.0,48.9115,48.9779,48.9042,48.9337,81200.0
2013-02-08 11:30:00,66.36,66.45,66.28,66.45,54200.0,48.9115,48.9779,48.8526,48.9779,54200.0
2013-02-08 11:40:00,66.44,66.45,66.41,66.41,30200.0,48.9705,48.9779,48.9484,48.9484,30200.0
2013-02-08 11:50:00,66.41,66.48,66.38,66.42,40000.0,48.9484,49.0,48.9263,48.9558,40000.0
2013-02-08 12:00:00,66.41,66.45,66.39,66.41,51600.0,48.9484,48.9779,48.9337,48.9484,51600.0
2013-02-08 12:10:00,66.4,66.48,66.36,66.37,128600.0,48.941,49.0,48.9115,48.9189,128600.0
2013-02-08 12:20:00,66.38,66.48,66.36,66.46,57800.0,48.9263,49.0,48.9115,48.9853,57800.0
2013-02-08 12:30:00,66.45,66.5,66.37,66.41,86800.0,48.9779,49.0147,48.9189,48.9484,86800.0
2013-02-08 12:40:00,66.41,66.48,66.41,66.47,35600.0,48.9484,49.0,48.9484,48.9926,35600.0
2013-02-08 12:50:00,66.47,66.56,66.45,66.54,49200.0,48.9926,49.059,48.9779,49.0442,49200.0
2013-02-08 13:00:00,66.51,66.57,66.48,66.55,36400.0,49.0221,49.0663,49.0,49.0516,36400.0
2013-02-08 13:10:00,66.54,66.54,66.48,66.52,28000.0,49.0442,49.0442,49.0,49.0295,28000.0
2013-02-08 13:20:00,66.52,66.52,66.47,66.49,32200.0,49.0295,49.0295,48.9926,49.0074,32200.0
2013-02-08 13:30:00,66.49,66.58,66.47,66.56,34400.0,49.0074,49.0737,48.9926,49.059,34400.0
2013-02-08 13:40:00,66.56,66.61,66.55,66.55,19600.0,49.059,49.0958,49.0516,49.0516,19600.0
2013-02-08 13:50:00,66.55,66.58,66.51,66.57,74600.0,49.0516,49.0737,49.0221,49.0663,74600.0
2013-02-08 14:00:00,66.57,66.58,66.53,66.58,47800.0,49.0663,49.0737,49.0368,49.0737,47800.0
2013-02-08 14:10:00,66.58,66.6,66.52,66.54,22400.0,49.0737,49.0884,49.0295,49.0442,22400.0
2013-02-08 14:20:00,66.52,66.55,66.51,66.54,42400.0,49.0295,49.0516,49.0221,49.0442,42400.0
2013-02-08 14:30:00,66.53,66.54,66.51,66.52,42600.0,49.0368,49.0442,49.0221,49.0295,42600.0
2013-02-08 14:40:00,66.52,66.55,66.52,66.52,59200.0,49.0295,49.0516,49.0295,49.0295,59200.0
2013-02-08 14:50:00,66.53,66.58,66.5,66.5,69200.0,49.0368,49.0737,49.0147,49.0147,69200.0
2013-02-08 15:00:00,66.51,66.54,66.48,66.53,90800.0,49.0221,49.0442,49.0,49.0368,90800.0
2013-02-08 15:10:00,66.53,66.55,66.48,66.49,69800.0,49.0368,49.0516,49.0,49.0074,69800.0
2013-02-08 15:20:00,66.49,66.54,66.49,66.53,81000.0,49.0074,49.0442,49.0074,49.0368,81000.0
2013-02-08 15:30:00,66.52,66.52,66.48,66.52,115200.0,49.0295,49.0295,49.0,49.0295,115200.0
2013-02-08 15:40:00,66.52,66.64,66.48,66.63,136000.0,49.0295,49.1179,49.0,49.1106,136000.0
2013-02-08 15:50:00,66.64,66.7,66.6,66.64,299000.0,49.1179,49.1622,49.0884,49.1179,299000.0
2013-02-11 09:30:00,66.64,66.69,66.2,66.23,185400.0,49.1179,49.1548,48.7936,48.8157,185400.0
2013-02-11 09:40:00,66.23,66.42,66.19,66.24,133400.0,48.8157,48.9558,48.7862,48.8231,133400.0
2013-02-11 09:50:00,66.24,66.38,66.21,66.32,65600.0,48.8231,48.9263,48.801,48.8821,65600.0
2013-02-11 10:00:00,66.35,66.35,66.19,66.25,83200.0,48.9042,48.9042,48.7862,48.8305,83200.0
2013-02-11 10:10:00,66.26,66.31,66.07,66.2,136000.0,48.8378,48.8747,48.6978,48.7936,136000.0
2013-02-11 10:20:00,66.19,66.29,66.11,66.24,66400.0,48.7862,48.86,48.7273,48.8231,66400.0
2013-02-11 10:30:00,66.24,66.3,66.17,66.25,89600.0,48.8231,48.8673,48.7715,48.8305,89600.0
2013-02-11 10:40:00,66.25,66.28,66.18,66.18,71400.0,48.8305,48.8526,48.7789,48.7789,71400.0
2013-02-11 10:50:00,66.19,66.31,66.19,66.26,177000.0,48.7862,48.8747,48.7862,48.8378,177000.0
2013-02-11 11:00:00,66.26,66.35,66.25,66.35,60200.0,48.8378,48.9042,48.8305,48.9042,60200.0
2013-02-11 11:10:00,66.33,66.37,66.25,66.3,49400.0,48.8894,48.9189,48.8305,48.8673,49400.0
2013-02-11 11:20:00,66.3,66.36,66.22,66.22,69600.0,48.8673,48.9115,48.8084,48.8084,69600.0
2013-02-11 11:30:00,66.23,66.27,66.15,66.19,47200.0,48.8157,48.8452,48.7568,48.7862,47200.0
2013-02-11 11:40:00,66.19,66.31,66.17,66.28,61200.0,48.7862,48.8747,48.7715,48.8526,61200.0
2013-02-11 11:50:00,66.28,66.31,66.23,66.27,46000.0,48.8526,48.8747,48.8157,48.8452,46000.0
2013-02-11 12:00:00,66.26,66.28,66.17,66.17,46400.0,48.8378,48.8526,48.7715,48.7715,46400.0
2013-02-11 12:10:00,66.17,66.17,66.06,66.12,59400.0,48.7715,48.7715,48.6904,48.7347,59400.0
2013-02-11 12:20:00,66.13,66.27,66.11,66.18,60800.0,48.742,48.8452,48.7273,48.7789,60800.0
2013-02-11 12:30:00,66.17,66.24,66.15,66.24,65000.0,48.7715,48.8231,48.7568,48.8231,65000.0
2013-02-11 12:40:00,66.24,66.27,66.18,66.22,82800.0,48.8231,48.8452,48.7789,48.8084,82800.0
2013-02-11 12:50:00,66.23,66.39,66.21,66.36,52200.0,48.8157,48.9337,48.801,48.9115,52200.0
2013-02-11 13:00:00,66.35,66.46,66.32,66.36,70400.0,48.9042,48.9853,48.8821,48.9115,70400.0
2013-02-11 13:10:00,66.36,66.41,66.33,66.37,39400.0,48.9115,48.9484,48.8894,48.9189,39400.0
2013-02-11 13:20:00,66.37,66.49,66.37,66.47,58800.0,48.9189,49.0074,48.9189,48.9926,58800.0
2013-02-11 13:30:00,66.47,66.56,66.45,66.56,89600.0,48.9926,49.059,48.9779,49.059,89600.0
2013-02-11 13:40:00,66.56,66.67,66.56,66.65,106000.0,49.059,49.14,49.059,49.1253,106000.0
2013-02-11 13:50:00,66.65,66.82,66.53,66.76,183400.0,49.1253,49.2506,49.0368,49.2064,183400.0
2013-02-11 14:00:00,66.75,66.77,66.7,66.7,44200.0,49.199,49.2137,49.1622,49.1622,44200.0
2013-02-11 14:10:00,66.71,66.72,66.64,66.69,55400.0,49.1695,49.1769,49.1179,49.1548,55400.0
2013-02-11 14:20:00,66.69,66.79,66.69,66.79,45200.0,49.1548,49.2285,49.1548,49.2285,45200.0
2013-02-11 14:30:00,66.78,66.79,66.74,66.76,47400.0,49.2211,49.2285,49.1916,49.2064,47400.0
2013-02-11 14:40:00,66.75,66.76,66.7,66.74,48400.0,49.199,49.2064,49.1622,49.1916,48400.0
2013-02-11 14:50:00,66.74,66.77,66.65,66.76,111800.0,49.1916,49.2137,49.1253,49.2064,111800.0
2013-02-11 15:00:00,66.77,66.82,66.69,66.75,104000.0,49.2137,49.2506,49.1548,49.199,104000.0
2013-02-11 15:10:00,66.77,66.82,66.73,66.79,64000.0,49.2137,49.2506,49.1843,49.2285,64000.0
2013-02-11 15:20:00,66.79,66.82,66.75,66.78,60600.0,49.2285,49.2506,49.199,49.2211,60600.0
2013-02-11 15:30:00,66.79,66.85,66.77,66.81,106800.0,49.2285,49.2727,49.2137,49.2432,106800.0
2013-02-11 15:40:00,66.8,66.82,66.73,66.8,120000.0,49.2359,49.2506,49.1843,49.2359,120000.0
2013-02-11 15:50:00,66.8,66.8,66.64,66.67,173000.0,49.2359,49.2359,49.1179,49.14,173000.0
2013-02-12 09:30:00,66.75,66.88,66.42,66.42,106800.0,49.199,49.2948,48.9558,48.9558,106800.0
2013-02-12 09:40:00,66.46,66.78,66.4,66.69,150600.0,48.9853,49.2211,48.941,49.1548,150600.0
2013-02-12 09:50:00,66.67,66.96,66.66,66.77,66000.0,49.14,49.3538,49.1327,49.2137,66000.0
2013-02-12 10:00:00,66.8,67.05,66.8,67.01,123400.0,49.2359,49.4201,49.2359,49.3906,123400.0
2013-02-12 10:10:00,67.02,67.16,67.01,67.08,130000.0,49.398,49.5012,49.3906,49.4422,130000.0
2013-02-12 10:20:00,67.1,67.35,67.1,67.16,176600.0,49.457,49.6412,49.457,49.5012,176600.0
2013-02-12 10:30:00,67.17,67.2,67.08,67.16,90800.0,49.5086,49.5307,49.4422,49.5012,90800.0
2013-02-12 10:40:00,67.15,67.17,67.01,67.01,44600.0,49.4938,49.5086,49.3906,49.3906,44600.0
2013-02-12 10:50:00,67.03,67.03,66.8,66.95,72400.0,49.4054,49.4054,49.2359,49.3464,72400.0
2013-02-12 11:00:00,66.99,67.25,66.97,67.2,83200.0,49.3759,49.5675,49.3612,49.5307,83200.0
2013-02-12 11:10:00,67.2,67.25,67.13,67.17,53600.0,49.5307,49.5675,49.4791,49.5086,53600.0
2013-02-12 11:20:00,67.16,67.17,66.97,67.05,57800.0,49.5012,49.5086,49.3612,49.4201,57800.0
2013-02-12 11:30:00,67.06,67.13,67.04,67.11,38800.0,49.4275,49.4791,49.4128,49.4643,38800.0
2013-02-12 11:40:00,67.1,67.15,67.04,67.09,48800.0,49.457,49.4938,49.4128,49.4496,48800.0
2013-02-12 11:50:00,67.09,67.14,67.03,67.06,49200.0,49.4496,49.4865,49.4054,49.4275,49200.0
2013-02-12 12:00:00,67.06,67.08,66.94,67.02,34000.0,49.4275,49.4422,49.339,49.398,34000.0
2013-02-12 12:10:00,67.0,67.01,66.94,66.99,33800.0,49.3833,49.3906,49.339,49.3759,33800.0
2013-02-12 12:20:00,67.0,67.01,66.83,66.85,37600.0,49.3833,49.3906,49.258,49.2727,37600.0
2013-02-12 12:30:00,66.84,66.89,66.82,66.89,23200.0,49.2653,49.3022,49.2506,49.3022,23200.0
2013-02-12 12:40:00,66.89,66.92,66.83,66.83,25600.0,49.3022,49.3243,49.258,49.258,25600.0
2013-02-12 12:50:00,66.86,67.03,66.83,66.96,131200.0,49.2801,49.4054,49.258,49.3538,131200.0
2013-02-12 13:00:00,66.96,67.12,66.96,67.11,107600.0,49.3538,49.4717,49.3538,49.4643,107600.0
2013-02-12 13:10:00,67.13,67.17,67.08,67.14,22600.0,49.4791,49.5086,49.4422,49.4865,22600.0
2013-02-12 13:20:00,67.14,67.19,67.1,67.18,38600.0,49.4865,49.5233,49.457,49.5159,38600.0
2013-02-12 13:30:00,67.17,67.29,67.17,67.27,67200.0,49.5086,49.597,49.5086,49.5823,67200.0
2013-02-12 13:40:00,67.27,67.29,67.24,67.27,39000.0,49.5823,49.597,49.5602,49.5823,39000.0
2013-02-12 13:50:00,67.28,67.28,67.19,67.19,80400.0,49.5896,49.5896,49.5233,49.5233,80400.0
2013-02-12 14:00:00,67.2,67.23,67.13,67.23,48400.0,49.5307,49.5528,49.4791,49.5528,48400.0
2013-02-12 14:10:00,67.22,67.26,67.17,67.25,45600.0,49.5454,49.5749,49.5086,49.5675,45600.0
2013-02-12 14:20:00,67.24,67.25,67.13,67.18,58400.0,49.5602,49.5675,49.4791,49.5159,58400.0
2013-02-12 14:30:00,67.19,67.2,67.13,67.15,84600.0,49.5233,49.5307,49.4791,49.4938,84600.0
2013-02-12 14:40:00,67.16,67.18,67.1,67.16,69600.0,49.5012,49.5159,49.457,49.5012,69600.0
2013-02-12 14:50:00,67.16,67.19,67.11,67.15,97800.0,49.5012,49.5233,49.4643,49.4938,97800.0
2013-02-12 15:00:00,67.14,67.17,67.08,67.1,76600.0,49.4865,49.5086,49.4422,49.457,76600.0
2013-02-12 15:10:00,67.08,67.12,67.08,67.11,71000.0,49.4422,49.4717,49.4422,49.4643,71000.0
2013-02-12 15:20:00,67.12,67.15,67.05,67.15,76000.0,49.4717,49.4938,49.4201,49.4938,76000.0
2013-02-12 15:30:00,67.14,67.16,67.03,67.1,112600.0,49.4865,49.5012,49.4054,49.457,112600.0
2013-02-12 15:40:00,67.11,67.11,66.97,67.0,128000.0,49.4643,49.4643,49.3612,49.3833,128000.0
2013-02-12 15:50:00,67.0,67.14,66.99,67.05,298400.0,49.3833,49.4865,49.3759,49.4201,298400.0
2013-02-13 09:30:00,67.05,67.2,66.83,66.89,135600.0,49.4201,49.5307,49.258,49.3022,135600.0
2013-02-13 09:40:00,66.88,66.89,66.58,66.59,143400.0,49.2948,49.3022,49.0737,49.0811,143400.0
2013-02-13 09:50:00,66.58,66.6,66.45,66.56,130400.0,49.0737,49.0884,48.9779,49.059,130400.0
2013-02-13 10:00:00,66.55,66.58,66.47,66.54,159600.0,49.0516,49.0737,48.9926,49.0442,159600.0
2013-02-13 10:10:00,66.53,66.77,66.53,66.77,134000.0,49.0368,49.2137,49.0368,49.2137,134000.0
2013-02-13 10:20:00,66.76,67.02,66.74,66.96,63400.0,49.2064,49.398,49.1916,49.3538,63400.0
2013-02-13 10:30:00,66.95,66.95,66.67,66.7,78800.0,49.3464,49.3464,49.14,49.1622,78800.0
2013-02-13 10:40:00,66.69,66.7,66.58,66.61,56000.0,49.1548,49.1622,49.0737,49.0958,56000.0
2013-02-13 10:50:00,66.62,66.64,66.58,66.59,82800.0,49.1032,49.1179,49.0737,49.0811,82800.0
2013-02-13 11:00:00,66.6,66.71,66.57,66.7,27000.0,49.0884,49.1695,49.0663,49.1622,27000.0
2013-02-13 11:10:00,66.72,66.81,66.63,66.66,95200.0,49.1769,49.2432,49.1106,49.1327,95200.0
2013-02-13 11:20:00,66.63,66.67,66.55,66.61,43800.0,49.1106,49.14,49.0516,49.0958,43800.0
2013-02-13 11:30:00,66.61,66.65,66.57,66.58,56800.0,49.0958,49.1253,49.0663,49.0737,56800.0
2013-02-13 11:40:00,66.58,66.59,66.47,66.49,93400.0,49.0737,49.0811,48.9926,49.0074,93400.0
2013-02-13 11:50:00,66.5,66.52,66.42,66.45,47200.0,49.0147,49.0295,48.9558,48.9779,47200.0
2013-02-13 12:00:00,66.45,66.54,66.45,66.54,22600.0,48.9779,49.0442,48.9779,49.0442,22600.0
2013-02-13 12:10:00,66.54,66.56,66.52,66.55,20000.0,49.0442,49.059,49.0295,49.0516,20000.0
2013-02-13 12:20:00,66.55,66.56,66.52,66.55,18600.0,49.0516,49.059,49.0295,49.0516,18600.0
2013-02-13 12:30:00,66.57,66.58,66.54,66.55,21600.0,49.0663,49.0737,49.0442,49.0516,21600.0
2013-02-13 12:40:00,66.54,66.57,66.51,66.55,42800.0,49.0442,49.0663,49.0221,49.0516,42800.0
2013-02-13 12:50:00,66.55,66.55,66.48,66.48,90600.0,49.0516,49.0516,49.0,49.0,90600.0
2013-02-13 13:00:00,66.49,66.55,66.45,66.49,87200.0,49.0074,49.0516,48.9779,49.0074,87200.0
2013-02-13 13:10:00,66.49,66.56,66.47,66.54,32800.0,49.0074,49.059,48.9926,49.0442,32800.0
2013-02-13 13:20:00,66.54,66.6,66.52,66.53,48400.0,49.0442,49.0884,49.0295,49.0368,48400.0
2013-02-13 13:30:00,66.56,66.64,66.54,66.57,32800.0,49.059,49.1179,49.0442,49.0663,32800.0
2013-02-13 13:40:00,66.57,66.61,66.55,66.58,29400.0,49.0663,49.0958,49.0516,49.0737,29400.0
2013-02-13 13:50:00,66.58,66.61,66.57,66.6,34400.0,49.0737,49.0958,49.0663,49.0884,34400.0
2013-02-13 14:00:00,66.61,66.63,66.58,66.62,51200.0,49.0958,49.1106,49.0737,49.1032,51200.0
2013-02-13 14:10:00,66.61,66.62,66.57,66.58,43800.0,49.0958,49.1032,49.0663,49.0737,43800.0
2013-02-13 14:20:00,66.58,66.58,66.45,66.48,56400.0,49.0737,49.0737,48.9779,49.0,56400.0
2013-02-13 14:30:00,66.49,66.49,66.37,66.44,61800.0,49.0074,49.0074,48.9189,48.9705,61800.0
2013-02-13 14:40:00,66.45,66.47,66.39,66.4,71000.0,48.9779,48.9926,48.9337,48.941,71000.0
2013-02-13 14:50:00,66.41,66.43,66.35,66.41,33400.0,48.9484,48.9631,48.9042,48.9484,33400.0
2013-02-13 15:00:00,66.41,66.47,66.35,66.47,91800.0,48.9484,48.9926,48.9042,48.9926,91800.0
2013-02-13 15:10:00,66.47,66.51,66.41,66.49,69400.0,48.9926,49.0221,48.9484,49.0074,69400.0
2013-02-13 15:20:00,66.5,66.55,66.42,66.48,203200.0,49.0147,49.0516,48.9558,49.0,203200.0
2013-02-13 15:30:00,66.48,66.63,66.48,66.62,86200.0,49.0,49.1106,49.0,49.1032,86200.0
2013-02-13 15:40:00,66.63,66.76,66.63,66.64,130400.0,49.1106,49.2064,49.1106,49.1179,130400.0
2013-02-13 15:50:00,66.64,66.91,66.63,66.77,219600.0,49.1179,49.3169,49.1106,49.2137,219600.0
2013-02-14 09:30:00,69.13,69.13,68.03,68.38,424000.0,50.9532,50.9532,50.1424,50.4004,424000.0
2013-02-14 09:40:00,68.41,68.49,68.31,68.42,368800.0,50.4225,50.4815,50.3488,50.4299,368800.0
2013-02-14 09:50:00,68.42,68.45,67.9,67.96,347200.0,50.4299,50.452,50.0466,50.0909,347200.0
2013-02-14 10:00:00,67.94,68.36,67.94,68.14,398400.0,50.0761,50.3857,50.0761,50.2235,398400.0
2013-02-14 10:10:00,68.14,68.21,67.85,67.89,250200.0,50.2235,50.2751,50.0098,50.0393,250200.0
2013-02-14 10:20:00,67.9,67.92,67.62,67.77,148600.0,50.0466,50.0614,49.8402,49.9508,148600.0
2013-02-14 10:30:00,67.76,67.89,67.5,67.5,252600.0,49.9434,50.0393,49.7518,49.7518,252600.0
2013-02-14 10:40:00,67.5,67.57,67.17,67.39,147200.0,49.7518,49.8034,49.5086,49.6707,147200.0
2013-02-14 10:50:00,67.39,67.61,67.24,67.27,57400.0,49.6707,49.8329,49.5602,49.5823,57400.0
2013-02-14 11:00:00,67.29,67.33,67.22,67.25,64400.0,49.597,49.6265,49.5454,49.5675,64400.0
2013-02-14 11:10:00,67.23,67.28,67.1,67.16,112400.0,49.5528,49.5896,49.457,49.5012,112400.0
2013-02-14 11:20:00,67.17,67.35,66.98,67.04,102000.0,49.5086,49.6412,49.3685,49.4128,102000.0
2013-02-14 11:30:00,67.04,67.21,67.02,67.21,57800.0,49.4128,49.5381,49.398,49.5381,57800.0
2013-02-14 11:40:00,67.25,67.29,67.12,67.19,41200.0,49.5675,49.597,49.4717,49.5233,41200.0
2013-02-14 11:50:00,67.21,67.42,67.2,67.38,82400.0,49.5381,49.6928,49.5307,49.6634,82400.0
2013-02-14 12:00:00,67.38,67.49,67.33,67.42,69800.0,49.6634,49.7444,49.6265,49.6928,69800.0
2013-02-14 12:10:00,67.42,67.57,67.33,67.36,64400.0,49.6928,49.8034,49.6265,49.6486,64400.0
2013-02-14 12:20:00,67.33,67.46,67.33,67.42,55000.0,49.6265,49.7223,49.6265,49.6928,55000.0
2013-02-14 12:30:00,67.42,67.44,67.17,67.17,56200.0,49.6928,49.7076,49.5086,49.5086,56200.0
2013-02-14 12:40:00,67.17,67.2,67.15,67.17,55400.0,49.5086,49.5307,49.4938,49.5086,55400.0
2013-02-14 12:50:00,67.17,67.22,67.15,67.15,61600.0,49.5086,49.5454,49.4938,49.4938,61600.0
2013-02-14 13:00:00,67.16,67.2,67.1,67.2,116400.0,49.5012,49.5307,49.457,49.5307,116400.0
2013-02-14 13:10:00,67.19,67.42,67.17,67.35,82600.0,49.5233,49.6928,49.5086,49.6412,82600.0
2013-02-14 13:20:00,67.38,67.44,67.13,67.13,145200.0,49.6634,49.7076,49.4791,49.4791,145200.0
2013-02-14 13:30:00,67.13,67.16,67.01,67.14,144600.0,49.4791,49.5012,49.3906,49.4865,144600.0
2013-02-14 13:40:00,67.16,67.35,67.14,67.25,34800.0,49.5012,49.6412,49.4865,49.5675,34800.0
2013-02-14 13:50:00,67.26,67.26,67.08,67.08,56000.0,49.5749,49.5749,49.4422,49.4422,56000.0
2013-02-14 14:00:00,67.09,67.3,67.06,67.27,157800.0,49.4496,49.6044,49.4275,49.5823,157800.0
2013-02-14 14:10:00,67.29,67.29,67.08,67.11,70600.0,49.597,49.597,49.4422,49.4643,70600.0
2013-02-14 14:20:00,67.12,67.17,67.07,67.1,64800.0,49.4717,49.5086,49.4349,49.457,64800.0
2013-02-14 14:30:00,67.1,67.12,66.94,66.98,67200.0,49.457,49.4717,49.339,49.3685,67200.0
2013-02-14 14:40:00,67.0,67.0,66.86,66.89,53200.0,49.3833,49.3833,49.2801,49.3022,53200.0
2013-02-14 14:50:00,66.89,66.96,66.83,66.88,50800.0,49.3022,49.3538,49.258,49.2948,50800.0
2013-02-14 15:00:00,66.87,66.88,66.67,66.88,111200.0,49.2875,49.2948,49.14,49.2948,111200.0
2013-02-14 15:10:00,66.89,66.96,66.75,66.75,94800.0,49.3022,49.3538,49.199,49.199,94800.0
2013-02-14 15:20:00,66.76,66.88,66.73,66.83,68200.0,49.2064,49.2948,49.1843,49.258,68200.0
2013-02-14 15:30:00,66.83,66.86,66.67,66.75,141600.0,49.258,49.2801,49.14,49.199,141600.0
2013-02-14 15:40:00,66.75,66.81,66.54,66.6,149400.0,49.199,49.2432,49.0442,49.0884,149400.0
2013-02-14 15:50:00,66.6,66.71,66.57,66.66,212200.0,49.0884,49.1695,49.0663,49.1327,212200.0
2013-02-15 09:30:00,66.63,67.0,66.04,66.1,586000.0,49.1106,49.3833,48.6757,48.7199,586000.0
2013-02-15 09:40:00,66.08,66.36,65.77,65.77,136200.0,48.7052,48.9115,48.4767,48.4767,136200.0
2013-02-15 09:50:00,65.77,66.16,65.67,65.97,162000.0,48.4767,48.7641,48.403,48.6241,162000.0
2013-02-15 10:00:00,65.96,65.98,65.6,65.63,131800.0,48.6167,48.6315,48.3514,48.3735,131800.0
2013-02-15 10:10:00,65.64,65.65,65.35,65.42,116800.0,48.3809,48.3882,48.1671,48.2187,116800.0
2013-02-15 10:20:00,65.43,65.54,65.17,65.36,155800.0,48.2261,48.3072,48.0344,48.1745,155800.0
2013-02-15 10:30:00,65.36,65.36,65.11,65.14,97400.0,48.1745,48.1745,47.9902,48.0123,97400.0
2013-02-15 10:40:00,65.14,65.25,64.95,65.08,187000.0,48.0123,48.0934,47.8723,47.9681,187000.0
2013-02-15 10:50:00,65.08,65.45,65.06,65.26,148200.0,47.9681,48.2408,47.9534,48.1008,148200.0
2013-02-15 11:00:00,65.29,65.3,65.02,65.1,76800.0,48.1229,48.1303,47.9239,47.9828,76800.0
2013-02-15 11:10:00,65.1,65.13,64.93,64.95,59400.0,47.9828,48.005,47.8575,47.8723,59400.0
2013-02-15 11:20:00,64.96,65.02,64.81,64.91,107000.0,47.8797,47.9239,47.7691,47.8428,107000.0
2013-02-15 11:30:00,64.92,64.93,64.78,64.8,56400.0,47.8502,47.8575,47.747,47.7617,56400.0
2013-02-15 11:40:00,64.8,64.8,64.65,64.72,67800.0,47.7617,47.7617,47.6512,47.7028,67800.0
2013-02-15 11:50:00,64.73,64.83,64.7,64.83,75600.0,47.7101,47.7838,47.688,47.7838,75600.0
2013-02-15 12:00:00,64.81,64.96,64.77,64.83,107400.0,47.7691,47.8797,47.7396,47.7838,107400.0
2013-02-15 12:10:00,64.81,64.86,64.66,64.67,107600.0,47.7691,47.806,47.6585,47.6659,107600.0
2013-02-15 12:20:00,64.7,64.76,64.63,64.73,45200.0,47.688,47.7322,47.6364,47.7101,45200.0
2013-02-15 12:30:00,64.74,64.8,64.64,64.73,53000.0,47.7175,47.7617,47.6438,47.7101,53000.0
2013-02-15 12:40:00,64.72,64.83,64.72,64.83,23000.0,47.7028,47.7838,47.7028,47.7838,23000.0
2013-02-15 12:50:00,64.83,64.84,64.76,64.78,42800.0,47.7838,47.7912,47.7322,47.747,42800.0
2013-02-15 13:00:00,64.79,64.92,64.78,64.92,50600.0,47.7544,47.8502,47.747,47.8502,50600.0
2013-02-15 13:10:00,64.92,64.99,64.88,64.97,142600.0,47.8502,47.9018,47.8207,47.887,142600.0
2013-02-15 13:20:00,64.97,65.0,64.83,64.94,73600.0,47.887,47.9091,47.7838,47.8649,73600.0
2013-02-15 13:30:00,64.93,65.05,64.92,64.96,71400.0,47.8575,47.946,47.8502,47.8797,71400.0
2013-02-15 13:40:00,64.94,64.97,64.92,64.92,69200.0,47.8649,47.887,47.8502,47.8502,69200.0
2013-02-15 13:50:00,64.91,64.91,64.82,64.88,49200.0,47.8428,47.8428,47.7765,47.8207,49200.0
2013-02-15 14:00:00,64.88,64.88,64.66,64.67,89000.0,47.8207,47.8207,47.6585,47.6659,89000.0
2013-02-15 14:10:00,64.67,64.77,64.54,64.54,75800.0,47.6659,47.7396,47.5701,47.5701,75800.0
2013-02-15 14:20:00,64.54,64.58,64.42,64.45,198600.0,47.5701,47.5996,47.4816,47.5038,198600.0
2013-02-15 14:30:00,64.45,64.59,64.42,64.53,108600.0,47.5038,47.6069,47.4816,47.5627,108600.0
2013-02-15 14:40:00,64.52,64.58,64.38,64.38,132800.0,47.5554,47.5996,47.4522,47.4522,132800.0
2013-02-15 14:50:00,64.37,64.38,64.2,64.2,135600.0,47.4448,47.4522,47.3195,47.3195,135600.0
2013-02-15 15:00:00,64.2,64.29,64.04,64.05,209200.0,47.3195,47.3858,47.2016,47.2089,209200.0
2013-02-15 15:10:00,64.05,64.06,63.89,63.99,307200.0,47.2089,47.2163,47.091,47.1647,307200.0
2013-02-15 15:20:00,63.99,64.05,63.9,63.93,209200.0,47.1647,47.2089,47.0984,47.1205,209200.0
2013-02-15 15:30:00,63.92,64.2,63.91,64.17,220400.0,47.1131,47.3195,47.1057,47.2974,220400.0
2013-02-15 15:40:00,64.18,64.35,64.17,64.35,256400.0,47.3048,47.4301,47.2974,47.4301,256400.0
2013-02-15 15:50:00,64.35,64.55,64.33,64.49,599600.0,47.4301,47.5775,47.4153,47.5332,599600.0
2013-02-19 09:30:00,65.28,65.36,65.06,65.1,170400.0,48.1155,48.1745,47.9534,47.9828,170400.0
2013-02-19 09:40:00,65.09,65.35,65.02,65.14,83400.0,47.9755,48.1671,47.9239,48.0123,83400.0
2013-02-19 09:50:00,65.2,65.22,65.04,65.14,70200.0,48.0566,48.0713,47.9386,48.0123,70200.0
2013-02-19 10:00:00,65.19,65.24,65.04,65.11,100400.0,48.0492,48.086,47.9386,47.9902,100400.0
2013-02-19 10:10:00,65.08,65.25,65.08,65.16,136200.0,47.9681,48.0934,47.9681,48.0271,136200.0
2013-02-19 10:20:00,65.19,65.34,65.15,65.26,116200.0,48.0492,48.1597,48.0197,48.1008,116200.0
2013-02-19 10:30:00,65.26,65.3,65.06,65.21,105000.0,48.1008,48.1303,47.9534,48.0639,105000.0
2013-02-19 10:40:00,65.23,65.27,65.15,65.27,56000.0,48.0787,48.1081,48.0197,48.1081,56000.0
2013-02-19 10:50:00,65.26,65.26,65.19,65.21,49000.0,48.1008,48.1008,48.0492,48.0639,49000.0
2013-02-19 11:00:00,65.2,65.3,65.19,65.28,41400.0,48.0566,48.1303,48.0492,48.1155,41400.0
2013-02-19 11:10:00,65.28,65.39,65.27,65.36,37200.0,48.1155,48.1966,48.1081,48.1745,37200.0
2013-02-19 11:20:00,65.36,65.45,65.35,65.41,38600.0,48.1745,48.2408,48.1671,48.2113,38600.0
2013-02-19 11:30:00,65.45,65.46,65.36,65.45,76000.0,48.2408,48.2482,48.1745,48.2408,76000.0
2013-02-19 11:40:00,65.45,65.47,65.38,65.47,45600.0,48.2408,48.2556,48.1892,48.2556,45600.0
2013-02-19 11:50:00,65.46,65.56,65.46,65.51,48400.0,48.2482,48.3219,48.2482,48.285,48400.0
2013-02-19 12:00:00,65.51,65.56,65.36,65.36,72600.0,48.285,48.3219,48.1745,48.1745,72600.0
2013-02-19 12:10:00,65.36,65.57,65.27,65.5,79400.0,48.1745,48.3293,48.1081,48.2777,79400.0
2013-02-19 12:20:00,65.5,65.5,65.38,65.39,56000.0,48.2777,48.2777,48.1892,48.1966,56000.0
2013-02-19 12:30:00,65.42,65.47,65.39,65.44,40200.0,48.2187,48.2556,48.1966,48.2335,40200.0
2013-02-19 12:40:00,65.43,65.5,65.43,65.49,28000.0,48.2261,48.2777,48.2261,48.2703,28000.0
2013-02-19 12:50:00,65.47,65.49,65.41,65.49,34200.0,48.2556,48.2703,48.2113,48.2703,34200.0
2013-02-19 13:00:00,65.5,65.58,65.48,65.56,34800.0,48.2777,48.3366,48.2629,48.3219,34800.0
2013-02-19 13:10:00,65.56,65.61,65.52,65.6,40800.0,48.3219,48.3588,48.2924,48.3514,40800.0
2013-02-19 13:20:00,65.62,65.64,65.58,65.61,32600.0,48.3661,48.3809,48.3366,48.3588,32600.0
2013-02-19 13:30:00,65.62,65.64,65.58,65.64,36200.0,48.3661,48.3809,48.3366,48.3809,36200.0
2013-02-19 13:40:00,65.63,65.66,65.54,65.62,43400.0,48.3735,48.3956,48.3072,48.3661,43400.0
2013-02-19 13:50:00,65.62,65.7,65.61,65.67,48400.0,48.3661,48.4251,48.3588,48.403,48400.0
2013-02-19 14:00:00,65.7,65.75,65.66,65.69,79400.0,48.4251,48.4619,48.3956,48.4177,79400.0
2013-02-19 14:10:00,65.69,65.7,65.63,65.63,94600.0,48.4177,48.4251,48.3735,48.3735,94600.0
2013-02-19 14:20:00,65.63,65.79,65.63,65.67,48600.0,48.3735,48.4914,48.3735,48.403,48600.0
2013-02-19 14:30:00,65.67,65.72,65.6,65.63,128200.0,48.403,48.4398,48.3514,48.3735,128200.0
2013-02-19 14:40:00,65.66,65.74,65.62,65.66,78200.0,48.3956,48.4546,48.3661,48.3956,78200.0
2013-02-19 14:50:00,65.66,65.73,65.64,65.7,75200.0,48.3956,48.4472,48.3809,48.4251,75200.0
2013-02-19 15:00:00,65.68,65.75,65.65,65.65,50600.0,48.4103,48.4619,48.3882,48.3882,50600.0
2013-02-19 15:10:00,65.64,65.73,65.63,65.64,58000.0,48.3809,48.4472,48.3735,48.3809,58000.0
2013-02-19 15:20:00,65.63,65.67,65.57,65.6,134600.0,48.3735,48.403,48.3293,48.3514,134600.0
2013-02-19 15:30:00,65.6,65.63,65.47,65.47,110200.0,48.3514,48.3735,48.2556,48.2556,110200.0
2013-02-19 15:40:00,65.46,65.58,65.46,65.57,143200.0,48.2482,48.3366,48.2482,48.3293,143200.0
2013-02-19 15:50:00,65.57,65.69,65.52,65.67,382000.0,48.3293,48.4177,48.2924,48.403,382000.0
2013-02-20 09:30:00,65.72,65.87,65.5,65.52,222600.0,48.4398,48.5504,48.2777,48.2924,222600.0
2013-02-20 09:40:00,65.51,65.53,65.33,65.39,286400.0,48.285,48.2998,48.1524,48.1966,286400.0
2013-02-20 09:50:00,65.39,65.56,65.36,65.55,133400.0,48.1966,48.3219,48.1745,48.3145,133400.0
2013-02-20 10:00:00,65.56,65.69,65.5,65.59,199200.0,48.3219,48.4177,48.2777,48.344,199200.0
2013-02-20 10:10:00,65.58,65.58,65.39,65.42,165000.0,48.3366,48.3366,48.1966,48.2187,165000.0
2013-02-20 10:20:00,65.44,65.5,65.25,65.28,70200.0,48.2335,48.2777,48.0934,48.1155,70200.0
2013-02-20 10:30:00,65.27,65.37,65.07,65.1,168400.0,48.1081,48.1819,47.9607,47.9828,168400.0
2013-02-20 10:40:00,65.1,65.21,64.81,64.98,202800.0,47.9828,48.0639,47.7691,47.8944,202800.0
2013-02-20 10:50:00,64.97,65.08,64.89,64.93,84200.0,47.887,47.9681,47.8281,47.8575,84200.0
2013-02-20 11:00:00,64.93,65.04,64.88,64.94,163000.0,47.8575,47.9386,47.8207,47.8649,163000.0
2013-02-20 11:10:00,64.92,64.93,64.55,64.88,157400.0,47.8502,47.8575,47.5775,47.8207,157400.0
2013-02-20 11:20:00,64.89,65.02,64.77,64.8,53600.0,47.8281,47.9239,47.7396,47.7617,53600.0
2013-02-20 11:30:00,64.78,64.83,64.69,64.75,56800.0,47.747,47.7838,47.6807,47.7249,56800.0
2013-02-20 11:40:00,64.75,64.82,64.7,64.78,48800.0,47.7249,47.7765,47.688,47.747,48800.0
2013-02-20 11:50:00,64.75,64.86,64.73,64.86,30800.0,47.7249,47.806,47.7101,47.806,30800.0
2013-02-20 12:00:00,64.85,64.92,64.83,64.92,71000.0,47.7986,47.8502,47.7838,47.8502,71000.0
2013-02-20 12:10:00,64.92,64.95,64.83,64.91,137200.0,47.8502,47.8723,47.7838,47.8428,137200.0
2013-02-20 12:20:00,64.92,64.95,64.81,64.83,95200.0,47.8502,47.8723,47.7691,47.7838,95200.0
2013-02-20 12:30:00,64.82,64.97,64.71,64.92,163000.0,47.7765,47.887,47.6954,47.8502,163000.0
2013-02-20 12:40:00,64.92,65.0,64.87,64.91,83000.0,47.8502,47.9091,47.8133,47.8428,83000.0
2013-02-20 12:50:00,64.89,64.92,64.82,64.88,30200.0,47.8281,47.8502,47.7765,47.8207,30200.0
2013-02-20 13:00:00,64.88,64.91,64.82,64.86,22800.0,47.8207,47.8428,47.7765,47.806,22800.0
2013-02-20 13:10:00,64.86,64.9,64.8,64.87,108000.0,47.806,47.8354,47.7617,47.8133,108000.0
2013-02-20 13:20:00,64.89,64.93,64.81,64.89,39400.0,47.8281,47.8575,47.7691,47.8281,39400.0
2013-02-20 13:30:00,64.88,64.89,64.77,64.77,40000.0,47.8207,47.8281,47.7396,47.7396,40000.0
2013-02-20 13:40:00,64.78,64.82,64.64,64.64,27200.0,47.747,47.7765,47.6438,47.6438,27200.0
2013-02-20 13:50:00,64.64,64.64,64.54,64.58,39400.0,47.6438,47.6438,47.5701,47.5996,39400.0
2013-02-20 14:00:00,64.58,64.86,64.42,64.86,97200.0,47.5996,47.806,47.4816,47.806,97200.0
2013-02-20 14:10:00,64.86,64.89,64.73,64.88,73200.0,47.806,47.8281,47.7101,47.8207,73200.0
2013-02-20 14:20:00,64.86,64.92,64.8,64.82,118600.0,47.806,47.8502,47.7617,47.7765,118600.0
2013-02-20 14:30:00,64.82,64.85,64.7,64.77,31800.0,47.7765,47.7986,47.688,47.7396,31800.0
2013-02-20 14:40:00,64.76,64.77,64.41,64.41,105400.0,47.7322,47.7396,47.4743,47.4743,105400.0
2013-02-20 14:50:00,64.41,64.48,64.26,64.27,104400.0,47.4743,47.5259,47.3637,47.3711,104400.0
2013-02-20 15:00:00,64.26,64.28,64.06,64.08,83400.0,47.3637,47.3785,47.2163,47.231,83400.0
2013-02-20 15:10:00,64.1,64.33,64.06,64.13,106400.0,47.2458,47.4153,47.2163,47.2679,106400.0
2013-02-20 15:20:00,64.11,64.2,64.04,64.06,140600.0,47.2532,47.3195,47.2016,47.2163,140600.0
2013-02-20 15:30:00,64.07,64.08,63.96,63.96,145800.0,47.2237,47.231,47.1426,47.1426,145800.0
2013-02-20 15:40:00,63.98,64.02,63.79,63.81,235800.0,47.1573,47.1868,47.0173,47.032,235800.0
2013-02-20 15:50:00,63.81,63.84,63.66,63.7,409000.0,47.032,47.0541,46.9215,46.951,409000.0
2013-02-21 09:30:00,63.13,63.53,62.91,63.01,247600.0,46.5308,46.8257,46.3687,46.4424,247600.0
2013-02-21 09:40:00,63.01,63.18,62.8,62.85,183800.0,46.4424,46.5677,46.2876,46.3245,183800.0
2013-02-21 09:50:00,62.85,62.85,62.58,62.84,173400.0,46.3245,46.3245,46.1254,46.3171,173400.0
2013-02-21 10:00:00,62.84,62.85,62.58,62.59,122000.0,46.3171,46.3245,46.1254,46.1328,122000.0
2013-02-21 10:10:00,62.58,62.85,62.45,62.45,251400.0,46.1254,46.3245,46.0296,46.0296,251400.0
2013-02-21 10:20:00,62.46,62.87,62.45,62.83,108600.0,46.037,46.3392,46.0296,46.3097,108600.0
2013-02-21 10:30:00,62.87,63.02,62.68,62.71,109200.0,46.3392,46.4498,46.1992,46.2213,109200.0
2013-02-21 10:40:00,62.7,62.87,62.63,62.69,98600.0,46.2139,46.3392,46.1623,46.2065,98600.0
2013-02-21 10:50:00,62.69,62.85,62.63,62.74,226400.0,46.2065,46.3245,46.1623,46.2434,226400.0
2013-02-21 11:00:00,62.75,62.77,62.55,62.66,97800.0,46.2507,46.2655,46.1033,46.1844,97800.0
2013-02-21 11:10:00,62.68,62.71,62.46,62.53,175600.0,46.1992,46.2213,46.037,46.0886,175600.0
2013-02-21 11:20:00,62.5,62.58,62.45,62.46,92400.0,46.0665,46.1254,46.0296,46.037,92400.0
2013-02-21 11:30:00,62.46,62.48,62.32,62.4,91200.0,46.037,46.0517,45.9338,45.9928,91200.0
2013-02-21 11:40:00,62.4,62.6,62.39,62.47,61400.0,45.9928,46.1402,45.9854,46.0444,61400.0
2013-02-21 11:50:00,62.47,62.5,62.27,62.27,69000.0,46.0444,46.0665,45.897,45.897,69000.0
2013-02-21 12:00:00,62.27,62.33,62.19,62.19,131000.0,45.897,45.9412,45.838,45.838,131000.0
2013-02-21 12:10:00,62.19,62.22,61.9,61.92,147600.0,45.838,45.8601,45.6242,45.639,147600.0
2013-02-21 12:20:00,61.9,62.15,61.9,62.11,94800.0,45.6242,45.8085,45.6242,45.779,94800.0
2013-02-21 12:30:00,62.1,62.11,61.97,61.99,42600.0,45.7717,45.779,45.6758,45.6906,42600.0
2013-02-21 12:40:00,61.99,62.08,61.94,61.98,53000.0,45.6906,45.7569,45.6537,45.6832,53000.0
2013-02-21 12:50:00,61.97,62.04,61.94,62.01,72200.0,45.6758,45.7274,45.6537,45.7053,72200.0
2013-02-21 13:00:00,62.02,62.1,61.99,62.02,79800.0,45.7127,45.7717,45.6906,45.7127,79800.0
2013-02-21 13:10:00,62.02,62.02,61.95,61.97,65600.0,45.7127,45.7127,45.6611,45.6758,65600.0
2013-02-21 13:20:00,61.95,61.99,61.92,61.97,55400.0,45.6611,45.6906,45.639,45.6758,55400.0
2013-02-21 13:30:00,61.98,62.0,61.96,61.97,77800.0,45.6832,45.698,45.6685,45.6758,77800.0
2013-02-21 13:40:00,61.99,62.02,61.91,61.91,60000.0,45.6906,45.7127,45.6316,45.6316,60000.0
2013-02-21 13:50:00,61.92,61.94,61.88,61.94,70600.0,45.639,45.6537,45.6095,45.6537,70600.0
2013-02-21 14:00:00,61.93,61.94,61.79,61.79,133000.0,45.6464,45.6537,45.5432,45.5432,133000.0
2013-02-21 14:10:00,61.79,61.85,61.78,61.82,64200.0,45.5432,45.5874,45.5358,45.5653,64200.0
2013-02-21 14:20:00,61.82,61.85,61.77,61.85,63800.0,45.5653,45.5874,45.5284,45.5874,63800.0
2013-02-21 14:30:00,61.85,61.95,61.83,61.93,90600.0,45.5874,45.6611,45.5727,45.6464,90600.0
2013-02-21 14:40:00,61.94,62.05,61.93,61.99,123200.0,45.6537,45.7348,45.6464,45.6906,123200.0
2013-02-21 14:50:00,62.01,62.02,61.92,62.02,108600.0,45.7053,45.7127,45.639,45.7127,108600.0
2013-02-21 15:00:00,62.01,62.07,61.95,61.99,225000.0,45.7053,45.7495,45.6611,45.6906,225000.0
2013-02-21 15:10:00,62.0,62.03,61.93,61.95,168600.0,45.698,45.7201,45.6464,45.6611,168600.0
2013-02-21 15:20:00,61.95,62.14,61.95,62.09,322600.0,45.6611,45.8011,45.6611,45.7643,322600.0
2013-02-21 15:30:00,62.08,62.19,62.0,62.08,276600.0,45.7569,45.838,45.698,45.7569,276600.0
2013-02-21 15:40:00,62.07,62.07,61.9,61.93,349600.0,45.7495,45.7495,45.6242,45.6464,349600.0
2013-02-21 15:50:00,61.94,62.02,61.87,61.99,461400.0,45.6537,45.7127,45.6021,45.6906,461400.0
2013-02-22 09:30:00,62.5,62.92,62.38,62.88,218200.0,46.0665,46.376,45.978,46.3466,218200.0
2013-02-22 09:40:00,62.87,62.87,62.38,62.44,178800.0,46.3392,46.3392,45.978,46.0223,178800.0
2013-02-22 09:50:00,62.45,62.45,61.85,62.19,227800.0,46.0296,46.0296,45.5874,45.838,227800.0
2013-02-22 10:00:00,62.23,62.23,61.92,62.02,197200.0,45.8675,45.8675,45.639,45.7127,197200.0
2013-02-22 10:10:00,62.03,62.26,61.98,62.1,118600.0,45.7201,45.8896,45.6832,45.7717,118600.0
2013-02-22 10:20:00,62.09,62.24,62.07,62.16,54800.0,45.7643,45.8748,45.7495,45.8159,54800.0
2013-02-22 10:30:00,62.19,62.19,61.99,62.09,130800.0,45.838,45.838,45.6906,45.7643,130800.0
2013-02-22 10:40:00,62.1,62.22,62.03,62.07,123800.0,45.7717,45.8601,45.7201,45.7495,123800.0
2013-02-22 10:50:00,62.08,62.21,62.06,62.1,56000.0,45.7569,45.8527,45.7422,45.7717,56000.0
2013-02-22 11:00:00,62.13,62.29,62.12,62.2,91400.0,45.7938,45.9117,45.7864,45.8454,91400.0
2013-02-22 11:10:00,62.21,62.25,62.03,62.23,73200.0,45.8527,45.8822,45.7201,45.8675,73200.0
2013-02-22 11:20:00,62.24,62.29,62.19,62.25,110400.0,45.8748,45.9117,45.838,45.8822,110400.0
2013-02-22 11:30:00,62.25,62.4,62.24,62.4,71800.0,45.8822,45.9928,45.8748,45.9928,71800.0
2013-02-22 11:40:00,62.4,62.46,62.3,62.34,103200.0,45.9928,46.037,45.9191,45.9486,103200.0
2013-02-22 11:50:00,62.34,62.37,62.26,62.29,54200.0,45.9486,45.9707,45.8896,45.9117,54200.0
2013-02-22 12:00:00,62.3,62.45,62.27,62.35,72400.0,45.9191,46.0296,45.897,45.9559,72400.0
2013-02-22 12:10:00,62.38,62.4,62.25,62.29,52200.0,45.978,45.9928,45.8822,45.9117,52200.0
2013-02-22 12:20:00,62.29,62.41,62.22,62.3,49400.0,45.9117,46.0001,45.8601,45.9191,49400.0
2013-02-22 12:30:00,62.31,62.48,62.31,62.46,75200.0,45.9264,46.0517,45.9264,46.037,75200.0
2013-02-22 12:40:00,62.47,62.49,62.35,62.38,54000.0,46.0444,46.0591,45.9559,45.978,54000.0
2013-02-22 12:50:00,62.39,62.46,62.32,62.35,76200.0,45.9854,46.037,45.9338,45.9559,76200.0
2013-02-22 13:00:00,62.35,62.5,62.34,62.41,73800.0,45.9559,46.0665,45.9486,46.0001,73800.0
2013-02-22 13:10:00,62.41,62.48,62.31,62.33,62800.0,46.0001,46.0517,45.9264,45.9412,62800.0
2013-02-22 13:20:00,62.35,62.38,62.27,62.29,64400.0,45.9559,45.978,45.897,45.9117,64400.0
2013-02-22 13:30:00,62.3,62.38,62.27,62.38,48200.0,45.9191,45.978,45.897,45.978,48200.0
2013-02-22 13:40:00,62.38,62.49,62.31,62.48,83200.0,45.978,46.0591,45.9264,46.0517,83200.0
2013-02-22 13:50:00,62.48,62.49,62.33,62.34,69600.0,46.0517,46.0591,45.9412,45.9486,69600.0
2013-02-22 14:00:00,62.33,62.44,62.19,62.26,123000.0,45.9412,46.0223,45.838,45.8896,123000.0
2013-02-22 14:10:00,62.27,62.31,62.22,62.23,102800.0,45.897,45.9264,45.8601,45.8675,102800.0
2013-02-22 14:20:00,62.24,62.27,62.13,62.26,70400.0,45.8748,45.897,45.7938,45.8896,70400.0
2013-02-22 14:30:00,62.26,62.33,62.16,62.22,81200.0,45.8896,45.9412,45.8159,45.8601,81200.0
2013-02-22 14:40:00,62.22,62.28,62.19,62.27,64800.0,45.8601,45.9043,45.838,45.897,64800.0
2013-02-22 14:50:00,62.27,62.42,62.24,62.31,93000.0,45.897,46.0075,45.8748,45.9264,93000.0
2013-02-22 15:00:00,62.33,62.4,62.3,62.36,101200.0,45.9412,45.9928,45.9191,45.9633,101200.0
2013-02-22 15:10:00,62.37,62.5,62.32,62.45,99600.0,45.9707,46.0665,45.9338,46.0296,99600.0
2013-02-22 15:20:00,62.44,62.45,62.33,62.37,114600.0,46.0223,46.0296,45.9412,45.9707,114600.0
2013-02-22 15:30:00,62.38,62.5,62.37,62.45,100800.0,45.978,46.0665,45.9707,46.0296,100800.0
2013-02-22 15:40:00,62.47,62.55,62.41,62.52,207800.0,46.0444,46.1033,46.0001,46.0812,207800.0
2013-02-22 15:50:00,62.51,62.68,62.51,62.67,372000.0,46.0739,46.1992,46.0739,46.1918,372000.0
2013-02-25 09:30:00,62.88,63.48,62.84,63.15,252600.0,46.3466,46.7888,46.3171,46.5456,252600.0
2013-02-25 09:40:00,63.16,63.35,63.04,63.04,110800.0,46.5529,46.693,46.4645,46.4645,110800.0
2013-02-25 09:50:00,63.03,63.13,62.97,63.13,80200.0,46.4571,46.5308,46.4129,46.5308,80200.0
2013-02-25 10:00:00,63.13,63.24,63.09,63.09,114000.0,46.5308,46.6119,46.5014,46.5014,114000.0
2013-02-25 10:10:00,63.12,63.2,63.02,63.19,95000.0,46.5235,46.5824,46.4498,46.5751,95000.0
2013-02-25 10:20:00,63.18,63.18,62.91,62.95,242800.0,46.5677,46.5677,46.3687,46.3982,242800.0
2013-02-25 10:30:00,62.96,63.21,62.96,63.02,51000.0,46.4055,46.5898,46.4055,46.4498,51000.0
2013-02-25 10:40:00,63.02,63.09,62.88,62.98,96200.0,46.4498,46.5014,46.3466,46.4203,96200.0
2013-02-25 10:50:00,62.97,63.09,62.88,62.99,66600.0,46.4129,46.5014,46.3466,46.4276,66600.0
2013-02-25 11:00:00,62.99,63.18,62.91,63.13,73600.0,46.4276,46.5677,46.3687,46.5308,73600.0
2013-02-25 11:10:00,63.13,63.3,63.03,63.19,50800.0,46.5308,46.6561,46.4571,46.5751,50800.0
2013-02-25 11:20:00,63.21,63.26,63.1,63.16,36600.0,46.5898,46.6267,46.5087,46.5529,36600.0
2013-02-25 11:30:00,63.13,63.13,62.92,62.95,78200.0,46.5308,46.5308,46.376,46.3982,78200.0
2013-02-25 11:40:00,62.98,63.06,62.88,62.91,63000.0,46.4203,46.4792,46.3466,46.3687,63000.0
2013-02-25 11:50:00,62.9,62.93,62.77,62.83,91600.0,46.3613,46.3834,46.2655,46.3097,91600.0
2013-02-25 12:00:00,62.83,63.04,62.82,62.99,122600.0,46.3097,46.4645,46.3023,46.4276,122600.0
2013-02-25 12:10:00,62.97,63.08,62.93,63.06,65600.0,46.4129,46.494,46.3834,46.4792,65600.0
2013-02-25 12:20:00,63.06,63.12,62.91,63.06,160200.0,46.4792,46.5235,46.3687,46.4792,160200.0
2013-02-25 12:30:00,63.06,63.07,62.95,62.98,63800.0,46.4792,46.4866,46.3982,46.4203,63800.0
2013-02-25 12:40:00,62.99,63.08,62.99,63.08,65600.0,46.4276,46.494,46.4276,46.494,65600.0
2013-02-25 12:50:00,63.08,63.13,62.99,63.02,151200.0,46.494,46.5308,46.4276,46.4498,151200.0
2013-02-25 13:00:00,63.04,63.06,62.87,62.97,46800.0,46.4645,46.4792,46.3392,46.4129,46800.0
2013-02-25 13:10:00,62.97,63.06,62.94,63.01,106200.0,46.4129,46.4792,46.3908,46.4424,106200.0
2013-02-25 13:20:00,63.0,63.02,62.9,62.97,66400.0,46.435,46.4498,46.3613,46.4129,66400.0
2013-02-25 13:30:00,62.96,62.97,62.65,62.67,61200.0,46.4055,46.4129,46.177,46.1918,61200.0
2013-02-25 13:40:00,62.68,62.73,62.51,62.72,103800.0,46.1992,46.236,46.0739,46.2286,103800.0
2013-02-25 13:50:00,62.74,62.77,62.49,62.6,91400.0,46.2434,46.2655,46.0591,46.1402,91400.0
2013-02-25 14:00:00,62.6,62.62,62.38,62.59,184000.0,46.1402,46.1549,45.978,46.1328,184000.0
2013-02-25 14:10:00,62.63,62.7,62.49,62.64,85600.0,46.1623,46.2139,46.0591,46.1697,85600.0
2013-02-25 14:20:00,62.64,62.64,62.41,62.45,44000.0,46.1697,46.1697,46.0001,46.0296,44000.0
2013-02-25 14:30:00,62.49,62.56,62.4,62.43,91200.0,46.0591,46.1107,45.9928,46.0149,91200.0
2013-02-25 14:40:00,62.41,62.45,62.3,62.32,228000.0,46.0001,46.0296,45.9191,45.9338,228000.0
2013-02-25 14:50:00,62.32,62.42,62.15,62.3,62800.0,45.9338,46.0075,45.8085,45.9191,62800.0
2013-02-25 15:00:00,62.29,62.36,62.15,62.17,88200.0,45.9117,45.9633,45.8085,45.8233,88200.0
2013-02-25 15:10:00,62.18,62.22,61.74,61.77,203000.0,45.8306,45.8601,45.5063,45.5284,203000.0
2013-02-25 15:20:00,61.75,61.78,61.62,61.72,177000.0,45.5137,45.5358,45.4179,45.4916,177000.0
2013-02-25 15:30:00,61.72,61.73,61.47,61.47,169800.0,45.4916,45.4989,45.3073,45.3073,169800.0
2013-02-25 15:40:00,61.47,61.51,61.31,61.31,298200.0,45.3073,45.3368,45.1894,45.1894,298200.0
2013-02-25 15:50:00,61.31,61.32,60.83,60.85,589800.0,45.1894,45.1967,44.8356,44.8503,589800.0
2013-02-26 09:30:00,61.19,61.19,60.81,60.97,198600.0,45.1009,45.1009,44.8208,44.9388,198600.0
2013-02-26 09:40:00,60.94,61.24,60.94,61.05,108000.0,44.9167,45.1378,44.9167,44.9977,108000.0
2013-02-26 09:50:00,61.08,61.08,60.82,61.07,85600.0,45.0199,45.0199,44.8282,45.0125,85600.0
2013-02-26 10:00:00,61.08,61.65,61.08,61.29,175400.0,45.0199,45.44,45.0199,45.1746,175400.0
2013-02-26 10:10:00,61.26,61.34,61.1,61.27,73200.0,45.1525,45.2115,45.0346,45.1599,73200.0
2013-02-26 10:20:00,61.27,61.27,60.97,60.99,82200.0,45.1599,45.1599,44.9388,44.9535,82200.0
2013-02-26 10:30:00,60.96,60.96,60.38,60.82,223200.0,44.9314,44.9314,44.5039,44.8282,223200.0
2013-02-26 10:40:00,60.85,60.92,60.66,60.88,54200.0,44.8503,44.9019,44.7103,44.8724,54200.0
2013-02-26 10:50:00,60.9,60.99,60.81,60.87,68200.0,44.8872,44.9535,44.8208,44.8651,68200.0
2013-02-26 11:00:00,60.86,60.93,60.72,60.82,78800.0,44.8577,44.9093,44.7545,44.8282,78800.0
2013-02-26 11:10:00,60.8,60.92,60.71,60.88,81600.0,44.8135,44.9019,44.7471,44.8724,81600.0
2013-02-26 11:20:00,60.88,60.94,60.7,60.74,55800.0,44.8724,44.9167,44.7398,44.7693,55800.0
2013-02-26 11:30:00,60.74,60.88,60.7,60.74,78000.0,44.7693,44.8724,44.7398,44.7693,78000.0
2013-02-26 11:40:00,60.71,60.77,60.44,60.59,38800.0,44.7471,44.7914,44.5481,44.6587,38800.0
2013-02-26 11:50:00,60.61,60.93,60.6,60.84,77800.0,44.6734,44.9093,44.6661,44.843,77800.0
2013-02-26 12:00:00,60.83,61.17,60.81,61.17,90000.0,44.8356,45.0862,44.8208,45.0862,90000.0
2013-02-26 12:10:00,61.17,61.2,61.02,61.14,131600.0,45.0862,45.1083,44.9756,45.0641,131600.0
2013-02-26 12:20:00,61.14,61.35,61.12,61.34,162800.0,45.0641,45.2189,45.0493,45.2115,162800.0
2013-02-26 12:30:00,61.33,61.56,61.2,61.56,53600.0,45.2041,45.3736,45.1083,45.3736,53600.0
2013-02-26 12:40:00,61.6,61.63,61.49,61.62,96600.0,45.4031,45.4252,45.322,45.4179,96600.0
2013-02-26 12:50:00,61.6,61.74,61.54,61.72,89600.0,45.4031,45.5063,45.3589,45.4916,89600.0
2013-02-26 13:00:00,61.71,61.88,61.68,61.8,151000.0,45.4842,45.6095,45.4621,45.5505,151000.0
2013-02-26 13:10:00,61.78,61.79,61.54,61.54,37400.0,45.5358,45.5432,45.3589,45.3589,37400.0
2013-02-26 13:20:00,61.57,61.72,61.52,61.6,47600.0,45.381,45.4916,45.3442,45.4031,47600.0
2013-02-26 13:30:00,61.61,61.84,61.61,61.83,54600.0,45.4105,45.58,45.4105,45.5727,54600.0
2013-02-26 13:40:00,61.81,61.88,61.74,61.81,55400.0,45.5579,45.6095,45.5063,45.5579,55400.0
2013-02-26 13:50:00,61.82,61.82,61.71,61.74,71800.0,45.5653,45.5653,45.4842,45.5063,71800.0
2013-02-26 14:00:00,61.76,61.76,61.63,61.64,80000.0,45.5211,45.5211,45.4252,45.4326,80000.0
2013-02-26 14:10:00,61.63,61.68,61.59,61.65,73400.0,45.4252,45.4621,45.3958,45.44,73400.0
2013-02-26 14:20:00,61.65,61.9,61.65,61.89,66200.0,45.44,45.6242,45.44,45.6169,66200.0
2013-02-26 14:30:00,61.9,61.93,61.74,61.74,62600.0,45.6242,45.6464,45.5063,45.5063,62600.0
2013-02-26 14:40:00,61.75,61.76,61.49,61.53,68600.0,45.5137,45.5211,45.322,45.3515,68600.0
2013-02-26 14:50:00,61.53,61.7,61.49,61.63,72400.0,45.3515,45.4768,45.322,45.4252,72400.0
2013-02-26 15:00:00,61.63,61.76,61.58,61.71,94400.0,45.4252,45.5211,45.3884,45.4842,94400.0
2013-02-26 15:10:00,61.71,61.71,61.56,61.61,99200.0,45.4842,45.4842,45.3736,45.4105,99200.0
2013-02-26 15:20:00,61.63,61.71,61.52,61.67,93600.0,45.4252,45.4842,45.3442,45.4547,93600.0
2013-02-26 15:30:00,61.69,61.72,61.51,61.71,98000.0,45.4695,45.4916,45.3368,45.4842,98000.0
2013-02-26 15:40:00,61.72,61.84,61.67,61.8,105600.0,45.4916,45.58,45.4547,45.5505,105600.0
2013-02-26 15:50:00,61.83,61.87,61.67,61.76,190800.0,45.5727,45.6021,45.4547,45.5211,190800.0
2013-02-27 09:30:00,61.56,61.96,61.38,61.92,103000.0,45.3736,45.6685,45.241,45.639,103000.0
2013-02-27 09:40:00,61.93,62.2,61.93,62.15,156000.0,45.6464,45.8454,45.6464,45.8085,156000.0
2013-02-27 09:50:00,62.15,62.35,62.02,62.24,113400.0,45.8085,45.9559,45.7127,45.8748,113400.0
2013-02-27 10:00:00,62.24,62.52,62.16,62.5,139600.0,45.8748,46.0812,45.8159,46.0665,139600.0
2013-02-27 10:10:00,62.48,62.63,62.25,62.46,136800.0,46.0517,46.1623,45.8822,46.037,136800.0
2013-02-27 10:20:00,62.45,62.67,62.37,62.54,129400.0,46.0296,46.1918,45.9707,46.096,129400.0
2013-02-27 10:30:00,62.57,62.68,62.5,62.65,63000.0,46.1181,46.1992,46.0665,46.177,63000.0
2013-02-27 10:40:00,62.67,62.8,62.54,62.54,140200.0,46.1918,46.2876,46.096,46.096,140200.0
2013-02-27 10:50:00,62.52,62.65,62.49,62.65,79200.0,46.0812,46.177,46.0591,46.177,79200.0
2013-02-27 11:00:00,62.63,62.76,62.6,62.74,71400.0,46.1623,46.2581,46.1402,46.2434,71400.0
2013-02-27 11:10:00,62.77,62.85,62.65,62.83,92800.0,46.2655,46.3245,46.177,46.3097,92800.0
2013-02-27 11:20:00,62.85,62.85,62.6,62.65,80200.0,46.3245,46.3245,46.1402,46.177,80200.0
2013-02-27 11:30:00,62.64,62.81,62.63,62.71,105800.0,46.1697,46.295,46.1623,46.2213,105800.0
2013-02-27 11:40:00,62.71,62.83,62.7,62.8,52000.0,46.2213,46.3097,46.2139,46.2876,52000.0
2013-02-27 11:50:00,62.8,62.95,62.8,62.94,126400.0,46.2876,46.3982,46.2876,46.3908,126400.0
2013-02-27 12:00:00,62.93,62.95,62.84,62.93,51600.0,46.3834,46.3982,46.3171,46.3834,51600.0
2013-02-27 12:10:00,62.91,62.99,62.84,62.99,66600.0,46.3687,46.4276,46.3171,46.4276,66600.0
2013-02-27 12:20:00,62.98,63.29,62.98,63.22,223400.0,46.4203,46.6488,46.4203,46.5972,223400.0
2013-02-27 12:30:00,63.23,63.28,63.15,63.19,123200.0,46.6045,46.6414,46.5456,46.5751,123200.0
2013-02-27 12:40:00,63.19,63.27,63.16,63.23,100400.0,46.5751,46.634,46.5529,46.6045,100400.0
2013-02-27 12:50:00,63.22,63.27,63.13,63.24,123200.0,46.5972,46.634,46.5308,46.6119,123200.0
2013-02-27 13:00:00,63.24,63.33,63.16,63.23,102000.0,46.6119,46.6782,46.5529,46.6045,102000.0
2013-02-27 13:10:00,63.23,63.26,63.18,63.21,163600.0,46.6045,46.6267,46.5677,46.5898,163600.0
2013-02-27 13:20:00,63.22,63.26,63.13,63.2,103400.0,46.5972,46.6267,46.5308,46.5824,103400.0
2013-02-27 13:30:00,63.22,63.35,63.22,63.35,124000.0,46.5972,46.693,46.5972,46.693,124000.0
2013-02-27 13:40:00,63.35,63.5,63.33,63.42,110800.0,46.693,46.8035,46.6782,46.7446,110800.0
2013-02-27 13:50:00,63.41,63.43,63.31,63.37,65200.0,46.7372,46.752,46.6635,46.7077,65200.0
2013-02-27 14:00:00,63.38,63.38,63.31,63.35,75200.0,46.7151,46.7151,46.6635,46.693,75200.0
2013-02-27 14:10:00,63.35,63.49,63.31,63.49,88000.0,46.693,46.7962,46.6635,46.7962,88000.0
2013-02-27 14:20:00,63.49,63.57,63.42,63.43,81600.0,46.7962,46.8551,46.7446,46.752,81600.0
2013-02-27 14:30:00,63.43,63.44,63.27,63.32,64400.0,46.752,46.7593,46.634,46.6709,64400.0
2013-02-27 14:40:00,63.32,63.48,63.27,63.48,71600.0,46.6709,46.7888,46.634,46.7888,71600.0
2013-02-27 14:50:00,63.47,63.47,63.33,63.46,74800.0,46.7814,46.7814,46.6782,46.7741,74800.0
2013-02-27 15:00:00,63.46,63.48,63.34,63.44,81000.0,46.7741,46.7888,46.6856,46.7593,81000.0
2013-02-27 15:10:00,63.44,63.49,63.35,63.46,106200.0,46.7593,46.7962,46.693,46.7741,106200.0
2013-02-27 15:20:00,63.46,63.52,63.38,63.44,161400.0,46.7741,46.8183,46.7151,46.7593,161400.0
2013-02-27 15:30:00,63.44,63.56,63.43,63.56,170800.0,46.7593,46.8478,46.752,46.8478,170800.0
2013-02-27 15:40:00,63.55,63.56,63.45,63.5,185000.0,46.8404,46.8478,46.7667,46.8035,185000.0
2013-02-27 15:50:00,63.5,63.57,63.43,63.46,318200.0,46.8035,46.8551,46.752,46.7741,318200.0
2013-02-28 09:30:00,63.22,63.43,63.0,63.41,99200.0,46.5972,46.752,46.435,46.7372,99200.0
2013-02-28 09:40:00,63.4,63.49,63.13,63.44,94200.0,46.7298,46.7962,46.5308,46.7593,94200.0
2013-02-28 09:50:00,63.45,63.79,63.4,63.74,118200.0,46.7667,47.0173,46.7298,46.9804,118200.0
2013-02-28 10:00:00,63.77,63.87,63.61,63.85,102000.0,47.0026,47.0763,46.8846,47.0615,102000.0
2013-02-28 10:10:00,63.86,63.98,63.78,63.8,131600.0,47.0689,47.1573,47.0099,47.0247,131600.0
2013-02-28 10:20:00,63.76,63.87,63.72,63.83,112200.0,46.9952,47.0763,46.9657,47.0468,112200.0
2013-02-28 10:30:00,63.8,63.83,63.65,63.66,140200.0,47.0247,47.0468,46.9141,46.9215,140200.0
2013-02-28 10:40:00,63.66,63.76,63.5,63.65,131200.0,46.9215,46.9952,46.8035,46.9141,131200.0
2013-02-28 10:50:00,63.67,63.69,63.49,63.63,77600.0,46.9288,46.9436,46.7962,46.8994,77600.0
2013-02-28 11:00:00,63.62,63.82,63.62,63.75,90400.0,46.892,47.0394,46.892,46.9878,90400.0
2013-02-28 11:10:00,63.74,63.92,63.69,63.85,97400.0,46.9804,47.1131,46.9436,47.0615,97400.0
2013-02-28 11:20:00,63.85,63.89,63.77,63.85,64600.0,47.0615,47.091,47.0026,47.0615,64600.0
2013-02-28 11:30:00,63.85,63.86,63.62,63.62,85400.0,47.0615,47.0689,46.892,46.892,85400.0
2013-02-28 11:40:00,63.61,63.77,63.61,63.66,64000.0,46.8846,47.0026,46.8846,46.9215,64000.0
2013-02-28 11:50:00,63.68,63.7,63.62,63.67,64800.0,46.9362,46.951,46.892,46.9288,64800.0
2013-02-28 12:00:00,63.66,63.73,63.62,63.66,40800.0,46.9215,46.9731,46.892,46.9215,40800.0
2013-02-28 12:10:00,63.63,63.67,63.44,63.46,152600.0,46.8994,46.9288,46.7593,46.7741,152600.0
2013-02-28 12:20:00,63.46,63.57,63.46,63.52,24200.0,46.7741,46.8551,46.7741,46.8183,24200.0
2013-02-28 12:30:00,63.56,63.61,63.53,63.59,27600.0,46.8478,46.8846,46.8257,46.8699,27600.0
2013-02-28 12:40:00,63.57,63.74,63.57,63.71,25600.0,46.8551,46.9804,46.8551,46.9583,25600.0
2013-02-28 12:50:00,63.74,63.74,63.55,63.55,38400.0,46.9804,46.9804,46.8404,46.8404,38400.0
2013-02-28 13:00:00,63.56,63.67,63.45,63.47,174000.0,46.8478,46.9288,46.7667,46.7814,174000.0
2013-02-28 13:10:00,63.47,63.56,63.42,63.55,52800.0,46.7814,46.8478,46.7446,46.8404,52800.0
2013-02-28 13:20:00,63.52,63.57,63.46,63.5,133800.0,46.8183,46.8551,46.7741,46.8035,133800.0
2013-02-28 13:30:00,63.52,63.6,63.42,63.49,81600.0,46.8183,46.8773,46.7446,46.7962,81600.0
2013-02-28 13:40:00,63.48,63.52,63.43,63.45,59200.0,46.7888,46.8183,46.752,46.7667,59200.0
2013-02-28 13:50:00,63.47,63.56,63.46,63.56,66200.0,46.7814,46.8478,46.7741,46.8478,66200.0
2013-02-28 14:00:00,63.55,63.59,63.51,63.54,48600.0,46.8404,46.8699,46.8109,46.833,48600.0
2013-02-28 14:10:00,63.6,63.61,63.52,63.54,52000.0,46.8773,46.8846,46.8183,46.833,52000.0
2013-02-28 14:20:00,63.53,63.58,63.44,63.46,56600.0,46.8257,46.8625,46.7593,46.7741,56600.0
2013-02-28 14:30:00,63.45,63.48,63.21,63.24,126800.0,46.7667,46.7888,46.5898,46.6119,126800.0
2013-02-28 14:40:00,63.25,63.27,63.12,63.24,88200.0,46.6193,46.634,46.5235,46.6119,88200.0
2013-02-28 14:50:00,63.24,63.25,63.13,63.16,97400.0,46.6119,46.6193,46.5308,46.5529,97400.0
2013-02-28 15:00:00,63.16,63.21,63.08,63.13,87200.0,46.5529,46.5898,46.494,46.5308,87200.0
2013-02-28 15:10:00,63.12,63.15,63.05,63.07,126600.0,46.5235,46.5456,46.4719,46.4866,126600.0
2013-02-28 15:20:00,63.07,63.12,62.96,62.97,160200.0,46.4866,46.5235,46.4055,46.4129,160200.0
2013-02-28 15:30:00,62.96,63.05,62.95,62.98,88600.0,46.4055,46.4719,46.3982,46.4203,88600.0
2013-02-28 15:40:00,62.99,63.0,62.85,62.99,161800.0,46.4276,46.435,46.3245,46.4276,161800.0
2013-02-28 15:50:00,63.0,63.02,62.84,62.84,215800.0,46.435,46.4498,46.3171,46.3171,215800.0
2013-03-01 09:30:00,62.32,62.68,61.93,61.98,323000.0,45.9338,46.1992,45.6464,45.6832,323000.0
2013-03-01 09:40:00,61.96,61.96,61.22,61.45,316800.0,45.6685,45.6685,45.123,45.2926,316800.0
2013-03-01 09:50:00,61.48,61.55,61.2,61.34,198600.0,45.3147,45.3663,45.1083,45.2115,198600.0
2013-03-01 10:00:00,61.38,61.82,61.32,61.79,220800.0,45.241,45.5653,45.1967,45.5432,220800.0
2013-03-01 10:10:00,61.81,61.82,61.55,61.55,258000.0,45.5579,45.5653,45.3663,45.3663,258000.0
2013-03-01 10:20:00,61.56,61.79,61.47,61.75,199600.0,45.3736,45.5432,45.3073,45.5137,199600.0
2013-03-01 10:30:00,61.74,61.98,61.74,61.97,207600.0,45.5063,45.6832,45.5063,45.6758,207600.0
2013-03-01 10:40:00,61.97,62.0,61.84,61.84,111800.0,45.6758,45.698,45.58,45.58,111800.0
2013-03-01 10:50:00,61.84,62.1,61.81,62.03,176600.0,45.58,45.7717,45.5579,45.7201,176600.0
2013-03-01 11:00:00,62.03,62.12,61.94,62.05,213600.0,45.7201,45.7864,45.6537,45.7348,213600.0
2013-03-01 11:10:00,62.06,62.1,61.7,61.7,245400.0,45.7422,45.7717,45.4768,45.4768,245400.0
2013-03-01 11:20:00,61.7,61.71,61.49,61.49,130600.0,45.4768,45.4842,45.322,45.322,130600.0
2013-03-01 11:30:00,61.48,61.56,61.38,61.38,163000.0,45.3147,45.3736,45.241,45.241,163000.0
2013-03-01 11:40:00,61.38,61.43,61.17,61.33,134200.0,45.241,45.2778,45.0862,45.2041,134200.0
2013-03-01 11:50:00,61.32,61.38,61.12,61.13,145800.0,45.1967,45.241,45.0493,45.0567,145800.0
2013-03-01 12:00:00,61.15,61.51,61.13,61.37,95000.0,45.0714,45.3368,45.0567,45.2336,95000.0
2013-03-01 12:10:00,61.41,61.59,61.35,61.58,89200.0,45.2631,45.3958,45.2189,45.3884,89200.0
2013-03-01 12:20:00,61.59,61.83,61.56,61.72,120800.0,45.3958,45.5727,45.3736,45.4916,120800.0
2013-03-01 12:30:00,61.73,61.82,61.71,61.77,49400.0,45.4989,45.5653,45.4842,45.5284,49400.0
2013-03-01 12:40:00,61.78,61.81,61.57,61.57,162400.0,45.5358,45.5579,45.381,45.381,162400.0
2013-03-01 12:50:00,61.59,61.83,61.59,61.8,35400.0,45.3958,45.5727,45.3958,45.5505,35400.0
2013-03-01 13:00:00,61.79,61.8,61.49,61.49,85400.0,45.5432,45.5505,45.322,45.322,85400.0
2013-03-01 13:10:00,61.5,61.69,61.49,61.65,36200.0,45.3294,45.4695,45.322,45.44,36200.0
2013-03-01 13:20:00,61.67,61.67,61.6,61.63,50800.0,45.4547,45.4547,45.4031,45.4252,50800.0
2013-03-01 13:30:00,61.63,61.64,61.53,61.63,38800.0,45.4252,45.4326,45.3515,45.4252,38800.0
2013-03-01 13:40:00,61.63,61.64,61.47,61.47,92200.0,45.4252,45.4326,45.3073,45.3073,92200.0
2013-03-01 13:50:00,61.47,61.57,61.39,61.57,39600.0,45.3073,45.381,45.2483,45.381,39600.0
2013-03-01 14:00:00,61.57,61.63,61.49,61.49,118200.0,45.381,45.4252,45.322,45.322,118200.0
2013-03-01 14:10:00,61.49,61.54,61.41,61.45,84000.0,45.322,45.3589,45.2631,45.2926,84000.0
2013-03-01 14:20:00,61.45,61.52,61.4,61.49,56400.0,45.2926,45.3442,45.2557,45.322,56400.0
2013-03-01 14:30:00,61.48,61.55,61.47,61.47,59600.0,45.3147,45.3663,45.3073,45.3073,59600.0
2013-03-01 14:40:00,61.49,61.54,61.43,61.45,47600.0,45.322,45.3589,45.2778,45.2926,47600.0
2013-03-01 14:50:00,61.45,61.58,61.43,61.56,99800.0,45.2926,45.3884,45.2778,45.3736,99800.0
2013-03-01 15:00:00,61.57,61.74,61.52,61.67,98600.0,45.381,45.5063,45.3442,45.4547,98600.0
2013-03-01 15:10:00,61.68,61.76,61.63,61.65,60000.0,45.4621,45.5211,45.4252,45.44,60000.0
2013-03-01 15:20:00,61.62,61.64,61.54,61.55,77800.0,45.4179,45.4326,45.3589,45.3663,77800.0
2013-03-01 15:30:00,61.55,61.62,61.51,61.54,141200.0,45.3663,45.4179,45.3368,45.3589,141200.0
2013-03-01 15:40:00,61.54,61.57,61.38,61.42,187000.0,45.3589,45.381,45.241,45.2705,187000.0
2013-03-01 15:50:00,61.44,61.51,61.35,61.51,338600.0,45.2852,45.3368,45.2189,45.3368,338600.0
2013-03-04 09:30:00,61.26,61.44,60.94,61.02,167000.0,45.1525,45.2852,44.9167,44.9756,167000.0
2013-03-04 09:40:00,61.03,61.23,60.84,61.19,199400.0,44.983,45.1304,44.843,45.1009,199400.0
2013-03-04 09:50:00,61.19,61.19,60.93,60.99,116600.0,45.1009,45.1009,44.9093,44.9535,116600.0
2013-03-04 10:00:00,60.98,61.32,60.97,61.3,65000.0,44.9461,45.1967,44.9388,45.182,65000.0
2013-03-04 10:10:00,61.31,61.33,61.12,61.18,116200.0,45.1894,45.2041,45.0493,45.0936,116200.0
2013-03-04 10:20:00,61.19,61.19,61.06,61.13,83200.0,45.1009,45.1009,45.0051,45.0567,83200.0
2013-03-04 10:30:00,61.13,61.28,61.13,61.28,63400.0,45.0567,45.1673,45.0567,45.1673,63400.0
2013-03-04 10:40:00,61.3,61.37,61.26,61.26,58400.0,45.182,45.2336,45.1525,45.1525,58400.0
2013-03-04 10:50:00,61.29,61.3,61.1,61.15,41400.0,45.1746,45.182,45.0346,45.0714,41400.0
2013-03-04 11:00:00,61.17,61.17,61.0,61.08,62400.0,45.0862,45.0862,44.9609,45.0199,62400.0
2013-03-04 11:10:00,61.08,61.11,60.91,61.01,65800.0,45.0199,45.042,44.8946,44.9683,65800.0
2013-03-04 11:20:00,61.01,61.13,60.93,61.08,57200.0,44.9683,45.0567,44.9093,45.0199,57200.0
2013-03-04 11:30:00,61.08,61.15,60.99,61.04,57800.0,45.0199,45.0714,44.9535,44.9904,57800.0
2013-03-04 11:40:00,61.05,61.09,61.0,61.09,37600.0,44.9977,45.0272,44.9609,45.0272,37600.0
2013-03-04 11:50:00,61.08,61.17,61.02,61.1,50400.0,45.0199,45.0862,44.9756,45.0346,50400.0
2013-03-04 12:00:00,61.1,61.17,60.99,60.99,48800.0,45.0346,45.0862,44.9535,44.9535,48800.0
2013-03-04 12:10:00,60.99,61.05,60.92,60.96,37600.0,44.9535,44.9977,44.9019,44.9314,37600.0
2013-03-04 12:20:00,60.94,60.94,60.84,60.84,42200.0,44.9167,44.9167,44.843,44.843,42200.0
2013-03-04 12:30:00,60.83,60.85,60.69,60.77,69600.0,44.8356,44.8503,44.7324,44.7914,69600.0
2013-03-04 12:40:00,60.78,60.88,60.76,60.78,39800.0,44.7987,44.8724,44.784,44.7987,39800.0
2013-03-04 12:50:00,60.79,60.8,60.71,60.71,36000.0,44.8061,44.8135,44.7471,44.7471,36000.0
2013-03-04 13:00:00,60.71,60.72,60.5,60.59,65800.0,44.7471,44.7545,44.5924,44.6587,65800.0
2013-03-04 13:10:00,60.59,60.68,60.55,60.61,49000.0,44.6587,44.725,44.6292,44.6734,49000.0
2013-03-04 13:20:00,60.61,60.77,60.6,60.74,59200.0,44.6734,44.7914,44.6661,44.7693,59200.0
2013-03-04 13:30:00,60.73,60.73,60.61,60.62,41600.0,44.7619,44.7619,44.6734,44.6808,41600.0
2013-03-04 13:40:00,60.62,60.71,60.58,60.64,58800.0,44.6808,44.7471,44.6513,44.6955,58800.0
2013-03-04 13:50:00,60.64,60.74,60.58,60.74,75000.0,44.6955,44.7693,44.6513,44.7693,75000.0
2013-03-04 14:00:00,60.72,60.79,60.67,60.77,68400.0,44.7545,44.8061,44.7177,44.7914,68400.0
2013-03-04 14:10:00,60.76,60.76,60.64,60.69,55800.0,44.784,44.784,44.6955,44.7324,55800.0
2013-03-04 14:20:00,60.7,60.93,60.64,60.88,88600.0,44.7398,44.9093,44.6955,44.8724,88600.0
2013-03-04 14:30:00,60.88,60.9,60.79,60.9,85400.0,44.8724,44.8872,44.8061,44.8872,85400.0
2013-03-04 14:40:00,60.9,60.93,60.83,60.83,154400.0,44.8872,44.9093,44.8356,44.8356,154400.0
2013-03-04 14:50:00,60.84,60.92,60.8,60.85,147400.0,44.843,44.9019,44.8135,44.8503,147400.0
2013-03-04 15:00:00,60.85,60.9,60.8,60.83,112800.0,44.8503,44.8872,44.8135,44.8356,112800.0
2013-03-04 15:10:00,60.82,60.88,60.81,60.85,117800.0,44.8282,44.8724,44.8208,44.8503,117800.0
2013-03-04 15:20:00,60.85,60.92,60.81,60.9,145000.0,44.8503,44.9019,44.8208,44.8872,145000.0
2013-03-04 15:30:00,60.91,60.92,60.82,60.89,221200.0,44.8946,44.9019,44.8282,44.8798,221200.0
2013-03-04 15:40:00,60.89,60.94,60.83,60.92,190000.0,44.8798,44.9167,44.8356,44.9019,190000.0
2013-03-04 15:50:00,60.91,60.92,60.77,60.9,242400.0,44.8946,44.9019,44.7914,44.8872,242400.0
2013-03-05 09:30:00,61.54,61.86,61.48,61.59,171400.0,45.3589,45.5948,45.3147,45.3958,171400.0
2013-03-05 09:40:00,61.62,61.62,61.21,61.3,119400.0,45.4179,45.4179,45.1157,45.182,119400.0
2013-03-05 09:50:00,61.3,61.56,61.23,61.48,254400.0,45.182,45.3736,45.1304,45.3147,254400.0
2013-03-05 10:00:00,61.49,61.61,61.41,61.41,83200.0,45.322,45.4105,45.2631,45.2631,83200.0
2013-03-05 10:10:00,61.41,61.6,61.41,61.46,50800.0,45.2631,45.4031,45.2631,45.2999,50800.0
2013-03-05 10:20:00,61.48,61.65,61.48,61.65,64000.0,45.3147,45.44,45.3147,45.44,64000.0
2013-03-05 10:30:00,61.6,61.63,61.53,61.6,120400.0,45.4031,45.4252,45.3515,45.4031,120400.0
2013-03-05 10:40:00,61.6,61.74,61.56,61.7,171000.0,45.4031,45.5063,45.3736,45.4768,171000.0
2013-03-05 10:50:00,61.67,61.71,61.57,61.63,163200.0,45.4547,45.4842,45.381,45.4252,163200.0
2013-03-05 11:00:00,61.63,61.74,61.54,61.73,104000.0,45.4252,45.5063,45.3589,45.4989,104000.0
2013-03-05 11:10:00,61.74,61.99,61.71,61.98,161200.0,45.5063,45.6906,45.4842,45.6832,161200.0
2013-03-05 11:20:00,61.98,62.05,61.91,61.98,147600.0,45.6832,45.7348,45.6316,45.6832,147600.0
2013-03-05 11:30:00,61.97,62.0,61.83,61.83,142000.0,45.6758,45.698,45.5727,45.5727,142000.0
2013-03-05 11:40:00,61.85,62.0,61.83,61.99,85000.0,45.5874,45.698,45.5727,45.6906,85000.0
2013-03-05 11:50:00,62.0,62.02,61.93,62.0,53400.0,45.698,45.7127,45.6464,45.698,53400.0
2013-03-05 12:00:00,62.01,62.09,61.97,62.09,32800.0,45.7053,45.7643,45.6758,45.7643,32800.0
2013-03-05 12:10:00,62.07,62.13,62.03,62.08,53800.0,45.7495,45.7938,45.7201,45.7569,53800.0
2013-03-05 12:20:00,62.08,62.1,62.04,62.08,34400.0,45.7569,45.7717,45.7274,45.7569,34400.0
2013-03-05 12:30:00,62.08,62.26,62.08,62.24,89400.0,45.7569,45.8896,45.7569,45.8748,89400.0
2013-03-05 12:40:00,62.24,62.36,62.2,62.29,67400.0,45.8748,45.9633,45.8454,45.9117,67400.0
2013-03-05 12:50:00,62.28,62.32,62.22,62.27,37400.0,45.9043,45.9338,45.8601,45.897,37400.0
2013-03-05 13:00:00,62.27,62.37,62.26,62.27,38800.0,45.897,45.9707,45.8896,45.897,38800.0
2013-03-05 13:10:00,62.27,62.38,62.26,62.38,53800.0,45.897,45.978,45.8896,45.978,53800.0
2013-03-05 13:20:00,62.38,62.42,62.26,62.32,63800.0,45.978,46.0075,45.8896,45.9338,63800.0
2013-03-05 13:30:00,62.31,62.49,62.31,62.49,84600.0,45.9264,46.0591,45.9264,46.0591,84600.0
2013-03-05 13:40:00,62.48,62.52,62.45,62.52,69800.0,46.0517,46.0812,46.0296,46.0812,69800.0
2013-03-05 13:50:00,62.52,62.52,62.38,62.44,62600.0,46.0812,46.0812,45.978,46.0223,62600.0
2013-03-05 14:00:00,62.45,62.49,62.28,62.28,57200.0,46.0296,46.0591,45.9043,45.9043,57200.0
2013-03-05 14:10:00,62.28,62.41,62.23,62.38,52200.0,45.9043,46.0001,45.8675,45.978,52200.0
2013-03-05 14:20:00,62.38,62.39,62.11,62.13,56200.0,45.978,45.9854,45.779,45.7938,56200.0
2013-03-05 14:30:00,62.14,62.23,62.09,62.15,48800.0,45.8011,45.8675,45.7643,45.8085,48800.0
2013-03-05 14:40:00,62.17,62.2,62.12,62.17,40200.0,45.8233,45.8454,45.7864,45.8233,40200.0
2013-03-05 14:50:00,62.16,62.2,62.13,62.19,39400.0,45.8159,45.8454,45.7938,45.838,39400.0
2013-03-05 15:00:00,62.19,62.26,62.13,62.24,104400.0,45.838,45.8896,45.7938,45.8748,104400.0
2013-03-05 15:10:00,62.22,62.25,62.16,62.2,47600.0,45.8601,45.8822,45.8159,45.8454,47600.0
2013-03-05 15:20:00,62.19,62.19,62.06,62.15,61600.0,45.838,45.838,45.7422,45.8085,61600.0
2013-03-05 15:30:00,62.15,62.2,62.1,62.17,67600.0,45.8085,45.8454,45.7717,45.8233,67600.0
2013-03-05 15:40:00,62.17,62.3,62.17,62.27,167600.0,45.8233,45.9191,45.8233,45.897,167600.0
2013-03-05 15:50:00,62.28,62.35,62.26,62.35,350600.0,45.9043,45.9559,45.8896,45.9559,350600.0
2013-03-06 09:30:00,62.59,62.84,62.16,62.24,118800.0,46.1328,46.3171,45.8159,45.8748,118800.0
2013-03-06 09:40:00,62.23,62.42,62.16,62.33,63400.0,45.8675,46.0075,45.8159,45.9412,63400.0
2013-03-06 09:50:00,62.34,62.55,62.34,62.46,61000.0,45.9486,46.1033,45.9486,46.037,61000.0
2013-03-06 10:00:00,62.44,62.54,62.38,62.41,48000.0,46.0223,46.096,45.978,46.0001,48000.0
2013-03-06 10:10:00,62.41,62.59,62.41,62.52,42800.0,46.0001,46.1328,46.0001,46.0812,42800.0
2013-03-06 10:20:00,62.49,62.73,62.49,62.65,58800.0,46.0591,46.236,46.0591,46.177,58800.0
2013-03-06 10:30:00,62.67,62.67,62.48,62.63,77800.0,46.1918,46.1918,46.0517,46.1623,77800.0
2013-03-06 10:40:00,62.62,62.71,62.56,62.63,97000.0,46.1549,46.2213,46.1107,46.1623,97000.0
2013-03-06 10:50:00,62.63,62.7,62.44,62.44,90000.0,46.1623,46.2139,46.0223,46.0223,90000.0
2013-03-06 11:00:00,62.43,62.57,62.4,62.41,75400.0,46.0149,46.1181,45.9928,46.0001,75400.0
2013-03-06 11:10:00,62.42,62.54,62.41,62.51,66000.0,46.0075,46.096,46.0001,46.0739,66000.0
2013-03-06 11:20:00,62.5,62.55,62.44,62.46,43000.0,46.0665,46.1033,46.0223,46.037,43000.0
2013-03-06 11:30:00,62.47,62.63,62.43,62.56,114800.0,46.0444,46.1623,46.0149,46.1107,114800.0
2013-03-06 11:40:00,62.55,62.6,62.51,62.58,67800.0,46.1033,46.1402,46.0739,46.1254,67800.0
2013-03-06 11:50:00,62.6,62.64,62.55,62.55,49600.0,46.1402,46.1697,46.1033,46.1033,49600.0
2013-03-06 12:00:00,62.57,62.57,62.44,62.48,75400.0,46.1181,46.1181,46.0223,46.0517,75400.0
2013-03-06 12:10:00,62.49,62.55,62.46,62.55,63400.0,46.0591,46.1033,46.037,46.1033,63400.0
2013-03-06 12:20:00,62.55,62.57,62.46,62.47,36600.0,46.1033,46.1181,46.037,46.0444,36600.0
2013-03-06 12:30:00,62.48,62.61,62.45,62.58,63000.0,46.0517,46.1476,46.0296,46.1254,63000.0
2013-03-06 12:40:00,62.57,62.66,62.53,62.64,34400.0,46.1181,46.1844,46.0886,46.1697,34400.0
2013-03-06 12:50:00,62.65,62.7,62.59,62.67,56200.0,46.177,46.2139,46.1328,46.1918,56200.0
2013-03-06 13:00:00,62.66,62.77,62.63,62.73,62800.0,46.1844,46.2655,46.1623,46.236,62800.0
2013-03-06 13:10:00,62.73,62.79,62.68,62.77,43400.0,46.236,46.2802,46.1992,46.2655,43400.0
2013-03-06 13:20:00,62.76,62.79,62.7,62.77,52000.0,46.2581,46.2802,46.2139,46.2655,52000.0
2013-03-06 13:30:00,62.77,62.82,62.72,62.77,59200.0,46.2655,46.3023,46.2286,46.2655,59200.0
2013-03-06 13:40:00,62.77,62.82,62.72,62.75,49400.0,46.2655,46.3023,46.2286,46.2507,49400.0
2013-03-06 13:50:00,62.75,62.92,62.71,62.92,80800.0,46.2507,46.376,46.2213,46.376,80800.0
2013-03-06 14:00:00,62.9,62.96,62.84,62.9,44200.0,46.3613,46.4055,46.3171,46.3613,44200.0
2013-03-06 14:10:00,62.9,62.92,62.77,62.77,77200.0,46.3613,46.376,46.2655,46.2655,77200.0
2013-03-06 14:20:00,62.77,62.87,62.73,62.82,81000.0,46.2655,46.3392,46.236,46.3023,81000.0
2013-03-06 14:30:00,62.82,62.9,62.8,62.85,52600.0,46.3023,46.3613,46.2876,46.3245,52600.0
2013-03-06 14:40:00,62.85,62.94,62.76,62.92,69400.0,46.3245,46.3908,46.2581,46.376,69400.0
2013-03-06 14:50:00,62.93,62.98,62.86,62.92,74800.0,46.3834,46.4203,46.3318,46.376,74800.0
2013-03-06 15:00:00,62.92,62.97,62.83,62.88,110000.0,46.376,46.4129,46.3097,46.3466,110000.0
2013-03-06 15:10:00,62.87,62.88,62.74,62.74,89000.0,46.3392,46.3466,46.2434,46.2434,89000.0
2013-03-06 15:20:00,62.74,62.8,62.68,62.74,118200.0,46.2434,46.2876,46.1992,46.2434,118200.0
2013-03-06 15:30:00,62.73,62.8,62.7,62.71,104800.0,46.236,46.2876,46.2139,46.2213,104800.0
2013-03-06 15:40:00,62.71,62.8,62.65,62.74,173000.0,46.2213,46.2876,46.177,46.2434,173000.0
2013-03-06 15:50:00,62.75,62.92,62.73,62.85,498600.0,46.2507,46.376,46.236,46.3245,498600.0
2013-03-07 09:30:00,62.88,62.99,62.69,62.81,89800.0,46.3466,46.4276,46.2065,46.295,89800.0
2013-03-07 09:40:00,62.83,62.87,62.74,62.74,88400.0,46.3097,46.3392,46.2434,46.2434,88400.0
2013-03-07 09:50:00,62.76,62.89,62.69,62.88,55400.0,46.2581,46.3539,46.2065,46.3466,55400.0
2013-03-07 10:00:00,62.88,62.91,62.79,62.87,50400.0,46.3466,46.3687,46.2802,46.3392,50400.0
2013-03-07 10:10:00,62.87,62.96,62.84,62.94,56400.0,46.3392,46.4055,46.3171,46.3908,56400.0
2013-03-07 10:20:00,62.95,62.99,62.91,62.97,55800.0,46.3982,46.4276,46.3687,46.4129,55800.0
2013-03-07 10:30:00,62.99,63.37,62.99,63.25,81200.0,46.4276,46.7077,46.4276,46.6193,81200.0
2013-03-07 10:40:00,63.27,63.53,63.24,63.49,68000.0,46.634,46.8257,46.6119,46.7962,68000.0
2013-03-07 10:50:00,63.49,63.58,63.45,63.58,57000.0,46.7962,46.8625,46.7667,46.8625,57000.0
2013-03-07 11:00:00,63.58,63.72,63.53,63.62,89800.0,46.8625,46.9657,46.8257,46.892,89800.0
2013-03-07 11:10:00,63.61,63.68,63.57,63.62,71000.0,46.8846,46.9362,46.8551,46.892,71000.0
2013-03-07 11:20:00,63.6,63.65,63.56,63.64,82800.0,46.8773,46.9141,46.8478,46.9067,82800.0
2013-03-07 11:30:00,63.66,63.8,63.63,63.77,55400.0,46.9215,47.0247,46.8994,47.0026,55400.0
2013-03-07 11:40:00,63.77,63.83,63.74,63.79,36800.0,47.0026,47.0468,46.9804,47.0173,36800.0
2013-03-07 11:50:00,63.78,63.87,63.77,63.84,48400.0,47.0099,47.0763,47.0026,47.0541,48400.0
2013-03-07 12:00:00,63.85,63.93,63.82,63.89,83200.0,47.0615,47.1205,47.0394,47.091,83200.0
2013-03-07 12:10:00,63.89,63.92,63.84,63.88,40000.0,47.091,47.1131,47.0541,47.0836,40000.0
2013-03-07 12:20:00,63.88,63.95,63.85,63.93,43000.0,47.0836,47.1352,47.0615,47.1205,43000.0
2013-03-07 12:30:00,63.93,63.99,63.93,63.96,54800.0,47.1205,47.1647,47.1205,47.1426,54800.0
2013-03-07 12:40:00,63.96,64.05,63.94,64.05,62800.0,47.1426,47.2089,47.1279,47.2089,62800.0
2013-03-07 12:50:00,64.04,64.1,64.03,64.08,36600.0,47.2016,47.2458,47.1942,47.231,36600.0
2013-03-07 13:00:00,64.09,64.11,63.95,63.97,79400.0,47.2384,47.2532,47.1352,47.15,79400.0
2013-03-07 13:10:00,63.95,63.96,63.79,63.79,77600.0,47.1352,47.1426,47.0173,47.0173,77600.0
2013-03-07 13:20:00,63.79,63.81,63.75,63.79,23000.0,47.0173,47.032,46.9878,47.0173,23000.0
2013-03-07 13:30:00,63.79,63.83,63.77,63.78,34400.0,47.0173,47.0468,47.0026,47.0099,34400.0
2013-03-07 13:40:00,63.79,63.88,63.77,63.86,17600.0,47.0173,47.0836,47.0026,47.0689,17600.0
2013-03-07 13:50:00,63.87,63.93,63.83,63.93,14000.0,47.0763,47.1205,47.0468,47.1205,14000.0
2013-03-07 14:00:00,63.94,63.94,63.83,63.84,45000.0,47.1279,47.1279,47.0468,47.0541,45000.0
2013-03-07 14:10:00,63.83,63.88,63.79,63.83,34400.0,47.0468,47.0836,47.0173,47.0468,34400.0
2013-03-07 14:20:00,63.82,63.83,63.76,63.79,32600.0,47.0394,47.0468,46.9952,47.0173,32600.0
2013-03-07 14:30:00,63.79,63.8,63.75,63.79,46200.0,47.0173,47.0247,46.9878,47.0173,46200.0
2013-03-07 14:40:00,63.78,63.78,63.68,63.76,27200.0,47.0099,47.0099,46.9362,46.9952,27200.0
2013-03-07 14:50:00,63.74,63.79,63.62,63.71,44400.0,46.9804,47.0173,46.892,46.9583,44400.0
2013-03-07 15:00:00,63.72,63.86,63.7,63.81,48800.0,46.9657,47.0689,46.951,47.032,48800.0
2013-03-07 15:10:00,63.81,63.83,63.72,63.73,45800.0,47.032,47.0468,46.9657,46.9731,45800.0
2013-03-07 15:20:00,63.73,63.82,63.68,63.77,31600.0,46.9731,47.0394,46.9362,47.0026,31600.0
2013-03-07 15:30:00,63.77,63.84,63.77,63.83,41400.0,47.0026,47.0541,47.0026,47.0468,41400.0
2013-03-07 15:40:00,63.82,63.88,63.82,63.85,113000.0,47.0394,47.0836,47.0394,47.0615,113000.0
2013-03-07 15:50:00,63.85,63.88,63.76,63.77,151000.0,47.0615,47.0836,46.9952,47.0026,151000.0
2013-03-08 09:30:00,64.17,64.45,64.01,64.17,95200.0,47.2974,47.5038,47.1794,47.2974,95200.0
2013-03-08 09:40:00,64.16,64.32,64.02,64.25,148200.0,47.29,47.4079,47.1868,47.3563,148200.0
2013-03-08 09:50:00,64.25,64.32,64.15,64.31,125400.0,47.3563,47.4079,47.2826,47.4006,125400.0
2013-03-08 10:00:00,64.31,64.32,63.99,64.03,86800.0,47.4006,47.4079,47.1647,47.1942,86800.0
2013-03-08 10:10:00,64.01,64.01,63.82,63.9,66800.0,47.1794,47.1794,47.0394,47.0984,66800.0
2013-03-08 10:20:00,63.9,63.94,63.8,63.85,66200.0,47.0984,47.1279,47.0247,47.0615,66200.0
2013-03-08 10:30:00,63.83,64.01,63.8,63.98,86400.0,47.0468,47.1794,47.0247,47.1573,86400.0
2013-03-08 10:40:00,63.98,64.3,63.97,64.26,119000.0,47.1573,47.3932,47.15,47.3637,119000.0
2013-03-08 10:50:00,64.24,64.38,64.22,64.29,71200.0,47.349,47.4522,47.3342,47.3858,71200.0
2013-03-08 11:00:00,64.26,64.3,64.18,64.24,47000.0,47.3637,47.3932,47.3048,47.349,47000.0
2013-03-08 11:10:00,64.27,64.27,64.03,64.1,42000.0,47.3711,47.3711,47.1942,47.2458,42000.0
2013-03-08 11:20:00,64.06,64.1,63.98,64.05,46400.0,47.2163,47.2458,47.1573,47.2089,46400.0
2013-03-08 11:30:00,64.05,64.1,63.93,63.96,40200.0,47.2089,47.2458,47.1205,47.1426,40200.0
2013-03-08 11:40:00,63.96,64.13,63.96,64.13,35600.0,47.1426,47.2679,47.1426,47.2679,35600.0
2013-03-08 11:50:00,64.14,64.24,64.14,64.23,15800.0,47.2753,47.349,47.2753,47.3416,15800.0
2013-03-08 12:00:00,64.2,64.23,64.12,64.19,15800.0,47.3195,47.3416,47.2605,47.3121,15800.0
2013-03-08 12:10:00,64.24,64.25,64.08,64.09,27800.0,47.349,47.3563,47.231,47.2384,27800.0
2013-03-08 12:20:00,64.1,64.2,64.06,64.07,23800.0,47.2458,47.3195,47.2163,47.2237,23800.0
2013-03-08 12:30:00,64.07,64.12,63.88,63.9,29600.0,47.2237,47.2605,47.0836,47.0984,29600.0
2013-03-08 12:40:00,63.95,64.02,63.94,63.94,10600.0,47.1352,47.1868,47.1279,47.1279,10600.0
2013-03-08 12:50:00,63.94,64.0,63.92,63.98,20800.0,47.1279,47.1721,47.1131,47.1573,20800.0
2013-03-08 13:00:00,63.96,63.98,63.74,63.79,97600.0,47.1426,47.1573,46.9804,47.0173,97600.0
2013-03-08 13:10:00,63.81,63.85,63.79,63.81,21800.0,47.032,47.0615,47.0173,47.032,21800.0
2013-03-08 13:20:00,63.81,63.86,63.78,63.83,18400.0,47.032,47.0689,47.0099,47.0468,18400.0
2013-03-08 13:30:00,63.8,63.97,63.77,63.97,21600.0,47.0247,47.15,47.0026,47.15,21600.0
2013-03-08 13:40:00,63.96,64.14,63.93,64.14,54600.0,47.1426,47.2753,47.1205,47.2753,54600.0
2013-03-08 13:50:00,64.13,64.23,64.13,64.23,42000.0,47.2679,47.3416,47.2679,47.3416,42000.0
2013-03-08 14:00:00,64.22,64.23,64.13,64.15,24000.0,47.3342,47.3416,47.2679,47.2826,24000.0
2013-03-08 14:10:00,64.17,64.17,64.06,64.08,27400.0,47.2974,47.2974,47.2163,47.231,27400.0
2013-03-08 14:20:00,64.08,64.29,64.08,64.29,62200.0,47.231,47.3858,47.231,47.3858,62200.0
2013-03-08 14:30:00,64.28,64.35,64.27,64.33,38200.0,47.3785,47.4301,47.3711,47.4153,38200.0
2013-03-08 14:40:00,64.33,64.36,64.22,64.22,43800.0,47.4153,47.4374,47.3342,47.3342,43800.0
2013-03-08 14:50:00,64.23,64.33,64.19,64.28,29000.0,47.3416,47.4153,47.3121,47.3785,29000.0
2013-03-08 15:00:00,64.31,64.38,64.27,64.33,36400.0,47.4006,47.4522,47.3711,47.4153,36400.0
2013-03-08 15:10:00,64.34,64.4,64.32,64.39,53000.0,47.4227,47.4669,47.4079,47.4595,53000.0
2013-03-08 15:20:00,64.39,64.42,64.3,64.32,65600.0,47.4595,47.4816,47.3932,47.4079,65600.0
2013-03-08 15:30:00,64.31,64.36,64.27,64.33,56000.0,47.4006,47.4374,47.3711,47.4153,56000.0
2013-03-08 15:40:00,64.33,64.46,64.31,64.44,88400.0,47.4153,47.5111,47.4006,47.4964,88400.0
2013-03-08 15:50:00,64.44,64.45,64.28,64.33,178000.0,47.4964,47.5038,47.3785,47.4153,178000.0
2013-03-11 09:30:00,64.17,64.17,63.84,64.04,60600.0,47.2974,47.2974,47.0541,47.2016,60600.0
2013-03-11 09:40:00,64.04,64.06,63.71,63.84,93400.0,47.2016,47.2163,46.9583,47.0541,93400.0
2013-03-11 09:50:00,63.83,64.16,63.83,64.13,25200.0,47.0468,47.29,47.0468,47.2679,25200.0
2013-03-11 10:00:00,64.08,64.16,63.96,64.05,51800.0,47.231,47.29,47.1426,47.2089,51800.0
2013-03-11 10:10:00,64.05,64.09,64.0,64.02,56200.0,47.2089,47.2384,47.1721,47.1868,56200.0
2013-03-11 10:20:00,64.02,64.17,64.02,64.11,67600.0,47.1868,47.2974,47.1868,47.2532,67600.0
2013-03-11 10:30:00,64.11,64.32,64.07,64.29,52400.0,47.2532,47.4079,47.2237,47.3858,52400.0
2013-03-11 10:40:00,64.32,64.6,64.27,64.58,70000.0,47.4079,47.6143,47.3711,47.5996,70000.0
2013-03-11 10:50:00,64.58,64.61,64.33,64.33,47400.0,47.5996,47.6217,47.4153,47.4153,47400.0
2013-03-11 11:00:00,64.33,64.48,64.31,64.48,57000.0,47.4153,47.5259,47.4006,47.5259,57000.0
2013-03-11 11:10:00,64.5,64.65,64.5,64.61,28800.0,47.5406,47.6512,47.5406,47.6217,28800.0
2013-03-11 11:20:00,64.6,64.66,64.53,64.58,25600.0,47.6143,47.6585,47.5627,47.5996,25600.0
2013-03-11 11:30:00,64.55,64.63,64.48,64.52,30400.0,47.5775,47.6364,47.5259,47.5554,30400.0
2013-03-11 11:40:00,64.52,64.56,64.44,64.49,38600.0,47.5554,47.5848,47.4964,47.5332,38600.0
2013-03-11 11:50:00,64.5,64.54,64.41,64.52,22000.0,47.5406,47.5701,47.4743,47.5554,22000.0
2013-03-11 12:00:00,64.52,64.57,64.51,64.51,24400.0,47.5554,47.5922,47.548,47.548,24400.0
2013-03-11 12:10:00,64.53,64.58,64.47,64.5,21000.0,47.5627,47.5996,47.5185,47.5406,21000.0
2013-03-11 12:20:00,64.49,64.54,64.39,64.44,20800.0,47.5332,47.5701,47.4595,47.4964,20800.0
2013-03-11 12:30:00,64.44,64.5,64.39,64.5,21800.0,47.4964,47.5406,47.4595,47.5406,21800.0
2013-03-11 12:40:00,64.46,64.6,64.46,64.56,38600.0,47.5111,47.6143,47.5111,47.5848,38600.0
2013-03-11 12:50:00,64.56,64.62,64.53,64.6,64800.0,47.5848,47.6291,47.5627,47.6143,64800.0
2013-03-11 13:00:00,64.6,64.69,64.57,64.58,42800.0,47.6143,47.6807,47.5922,47.5996,42800.0
2013-03-11 13:10:00,64.6,64.67,64.55,64.57,18400.0,47.6143,47.6659,47.5775,47.5922,18400.0
2013-03-11 13:20:00,64.57,64.67,64.56,64.67,23800.0,47.5922,47.6659,47.5848,47.6659,23800.0
2013-03-11 13:30:00,64.66,64.67,64.61,64.64,16400.0,47.6585,47.6659,47.6217,47.6438,16400.0
2013-03-11 13:40:00,64.67,64.68,64.53,64.58,25200.0,47.6659,47.6733,47.5627,47.5996,25200.0
2013-03-11 13:50:00,64.6,64.6,64.5,64.52,32400.0,47.6143,47.6143,47.5406,47.5554,32400.0
2013-03-11 14:00:00,64.51,64.51,64.41,64.48,45000.0,47.548,47.548,47.4743,47.5259,45000.0
2013-03-11 14:10:00,64.48,64.48,64.39,64.39,32800.0,47.5259,47.5259,47.4595,47.4595,32800.0
2013-03-11 14:20:00,64.41,64.5,64.37,64.5,23400.0,47.4743,47.5406,47.4448,47.5406,23400.0
2013-03-11 14:30:00,64.5,64.5,64.36,64.39,37800.0,47.5406,47.5406,47.4374,47.4595,37800.0
2013-03-11 14:40:00,64.38,64.42,64.3,64.38,97000.0,47.4522,47.4816,47.3932,47.4522,97000.0
2013-03-11 14:50:00,64.39,64.42,64.33,64.33,37400.0,47.4595,47.4816,47.4153,47.4153,37400.0
2013-03-11 15:00:00,64.35,64.37,64.22,64.26,60800.0,47.4301,47.4448,47.3342,47.3637,60800.0
2013-03-11 15:10:00,64.26,64.32,64.2,64.31,58000.0,47.3637,47.4079,47.3195,47.4006,58000.0
2013-03-11 15:20:00,64.3,64.35,64.24,64.27,44800.0,47.3932,47.4301,47.349,47.3711,44800.0
2013-03-11 15:30:00,64.28,64.39,64.27,64.28,247000.0,47.3785,47.4595,47.3711,47.3785,247000.0
2013-03-11 15:40:00,64.29,64.31,64.25,64.29,57800.0,47.3858,47.4006,47.3563,47.3858,57800.0
2013-03-11 15:50:00,64.29,64.36,64.26,64.32,99600.0,47.3858,47.4374,47.3637,47.4079,99600.0
2013-03-12 09:30:00,64.75,65.1,64.72,64.92,266600.0,47.7249,47.9828,47.7028,47.8502,266600.0
2013-03-12 09:40:00,64.89,65.19,64.89,65.07,94800.0,47.8281,48.0492,47.8281,47.9607,94800.0
2013-03-12 09:50:00,65.01,65.11,64.92,65.05,50200.0,47.9165,47.9902,47.8502,47.946,50200.0
2013-03-12 10:00:00,65.08,65.17,65.02,65.03,50600.0,47.9681,48.0344,47.9239,47.9313,50600.0
2013-03-12 10:10:00,65.05,65.13,64.96,65.05,62600.0,47.946,48.005,47.8797,47.946,62600.0
2013-03-12 10:20:00,65.02,65.19,65.0,65.17,64400.0,47.9239,48.0492,47.9091,48.0344,64400.0
2013-03-12 10:30:00,65.17,65.2,64.98,65.02,65400.0,48.0344,48.0566,47.8944,47.9239,65400.0
2013-03-12 10:40:00,65.03,65.03,64.92,65.02,51200.0,47.9313,47.9313,47.8502,47.9239,51200.0
2013-03-12 10:50:00,65.01,65.03,64.96,64.96,40000.0,47.9165,47.9313,47.8797,47.8797,40000.0
2013-03-12 11:00:00,64.96,64.98,64.86,64.88,158600.0,47.8797,47.8944,47.806,47.8207,158600.0
2013-03-12 11:10:00,64.9,64.9,64.72,64.73,50000.0,47.8354,47.8354,47.7028,47.7101,50000.0
2013-03-12 11:20:00,64.74,64.75,64.56,64.68,69200.0,47.7175,47.7249,47.5848,47.6733,69200.0
2013-03-12 11:30:00,64.69,64.79,64.61,64.61,72600.0,47.6807,47.7544,47.6217,47.6217,72600.0
2013-03-12 11:40:00,64.61,64.88,64.6,64.87,77600.0,47.6217,47.8207,47.6143,47.8133,77600.0
2013-03-12 11:50:00,64.89,65.13,64.86,65.05,60800.0,47.8281,48.005,47.806,47.946,60800.0
2013-03-12 12:00:00,65.03,65.1,65.01,65.05,51400.0,47.9313,47.9828,47.9165,47.946,51400.0
2013-03-12 12:10:00,65.05,65.07,64.94,65.03,33000.0,47.946,47.9607,47.8649,47.9313,33000.0
2013-03-12 12:20:00,65.01,65.01,64.76,64.81,18200.0,47.9165,47.9165,47.7322,47.7691,18200.0
2013-03-12 12:30:00,64.82,64.92,64.82,64.86,21000.0,47.7765,47.8502,47.7765,47.806,21000.0
2013-03-12 12:40:00,64.85,64.94,64.81,64.86,23200.0,47.7986,47.8649,47.7691,47.806,23200.0
2013-03-12 12:50:00,64.87,64.99,64.86,64.96,19400.0,47.8133,47.9018,47.806,47.8797,19400.0
2013-03-12 13:00:00,64.98,64.99,64.89,64.89,27600.0,47.8944,47.9018,47.8281,47.8281,27600.0
2013-03-12 13:10:00,64.88,64.98,64.87,64.95,31800.0,47.8207,47.8944,47.8133,47.8723,31800.0
2013-03-12 13:20:00,64.94,64.96,64.89,64.92,25800.0,47.8649,47.8797,47.8281,47.8502,25800.0
2013-03-12 13:30:00,64.91,64.97,64.88,64.94,26400.0,47.8428,47.887,47.8207,47.8649,26400.0
2013-03-12 13:40:00,64.95,64.98,64.82,64.86,50200.0,47.8723,47.8944,47.7765,47.806,50200.0
2013-03-12 13:50:00,64.86,64.89,64.8,64.88,28400.0,47.806,47.8281,47.7617,47.8207,28400.0
2013-03-12 14:00:00,64.87,64.91,64.83,64.85,27400.0,47.8133,47.8428,47.7838,47.7986,27400.0
2013-03-12 14:10:00,64.85,64.9,64.78,64.86,52400.0,47.7986,47.8354,47.747,47.806,52400.0
2013-03-12 14:20:00,64.87,64.92,64.82,64.88,53200.0,47.8133,47.8502,47.7765,47.8207,53200.0
2013-03-12 14:30:00,64.88,64.91,64.83,64.89,34800.0,47.8207,47.8428,47.7838,47.8281,34800.0
2013-03-12 14:40:00,64.88,64.98,64.86,64.97,31800.0,47.8207,47.8944,47.806,47.887,31800.0
2013-03-12 14:50:00,64.97,65.02,64.91,64.91,47600.0,47.887,47.9239,47.8428,47.8428,47600.0
2013-03-12 15:00:00,64.91,65.01,64.91,64.94,42000.0,47.8428,47.9165,47.8428,47.8649,42000.0
2013-03-12 15:10:00,64.95,65.08,64.95,65.06,47600.0,47.8723,47.9681,47.8723,47.9534,47600.0
2013-03-12 15:20:00,65.06,65.12,64.97,65.01,48400.0,47.9534,47.9976,47.887,47.9165,48400.0
2013-03-12 15:30:00,65.01,65.1,65.0,65.09,79600.0,47.9165,47.9828,47.9091,47.9755,79600.0
2013-03-12 15:40:00,65.09,65.11,64.95,65.01,70600.0,47.9755,47.9902,47.8723,47.9165,70600.0
2013-03-12 15:50:00,65.01,65.09,64.98,65.04,164000.0,47.9165,47.9755,47.8944,47.9386,164000.0
2013-03-13 09:30:00,65.0,65.59,64.81,65.5,111800.0,47.9091,48.344,47.7691,48.2777,111800.0
2013-03-13 09:40:00,65.44,65.44,64.75,64.9,56200.0,48.2335,48.2335,47.7249,47.8354,56200.0
2013-03-13 09:50:00,64.92,65.13,64.8,65.08,70000.0,47.8502,48.005,47.7617,47.9681,70000.0
2013-03-13 10:00:00,65.1,65.25,64.9,65.17,69200.0,47.9828,48.0934,47.8354,48.0344,69200.0
2013-03-13 10:10:00,65.17,65.24,65.07,65.17,68200.0,48.0344,48.086,47.9607,48.0344,68200.0
2013-03-13 10:20:00,65.19,65.2,65.02,65.08,56000.0,48.0492,48.0566,47.9239,47.9681,56000.0
2013-03-13 10:30:00,65.1,65.11,64.92,65.0,37600.0,47.9828,47.9902,47.8502,47.9091,37600.0
2013-03-13 10:40:00,65.03,65.17,64.99,65.1,35800.0,47.9313,48.0344,47.9018,47.9828,35800.0
2013-03-13 10:50:00,65.09,65.11,65.0,65.07,38200.0,47.9755,47.9902,47.9091,47.9607,38200.0
2013-03-13 11:00:00,65.07,65.16,65.05,65.08,60000.0,47.9607,48.0271,47.946,47.9681,60000.0
2013-03-13 11:10:00,65.08,65.29,65.08,65.29,48800.0,47.9681,48.1229,47.9681,48.1229,48800.0
2013-03-13 11:20:00,65.29,65.34,65.22,65.24,64600.0,48.1229,48.1597,48.0713,48.086,64600.0
2013-03-13 11:30:00,65.24,65.25,65.11,65.12,62800.0,48.086,48.0934,47.9902,47.9976,62800.0
2013-03-13 11:40:00,65.11,65.13,65.01,65.04,29800.0,47.9902,48.005,47.9165,47.9386,29800.0
2013-03-13 11:50:00,65.03,65.08,64.92,64.99,108000.0,47.9313,47.9681,47.8502,47.9018,108000.0
2013-03-13 12:00:00,64.98,65.01,64.94,64.94,30200.0,47.8944,47.9165,47.8649,47.8649,30200.0
2013-03-13 12:10:00,64.94,65.01,64.92,64.98,31200.0,47.8649,47.9165,47.8502,47.8944,31200.0
2013-03-13 12:20:00,64.97,65.06,64.97,65.03,54800.0,47.887,47.9534,47.887,47.9313,54800.0
2013-03-13 12:30:00,65.02,65.03,64.97,64.99,50400.0,47.9239,47.9313,47.887,47.9018,50400.0
2013-03-13 12:40:00,64.99,65.04,64.97,65.0,19800.0,47.9018,47.9386,47.887,47.9091,19800.0
2013-03-13 12:50:00,65.01,65.04,64.97,64.99,19000.0,47.9165,47.9386,47.887,47.9018,19000.0
2013-03-13 13:00:00,64.99,65.0,64.93,64.96,22600.0,47.9018,47.9091,47.8575,47.8797,22600.0
2013-03-13 13:10:00,64.95,64.98,64.9,64.97,15200.0,47.8723,47.8944,47.8354,47.887,15200.0
2013-03-13 13:20:00,64.95,65.0,64.92,65.0,15000.0,47.8723,47.9091,47.8502,47.9091,15000.0
2013-03-13 13:30:00,65.0,65.0,64.95,64.99,16800.0,47.9091,47.9091,47.8723,47.9018,16800.0
2013-03-13 13:40:00,64.97,65.07,64.97,64.98,38000.0,47.887,47.9607,47.887,47.8944,38000.0
2013-03-13 13:50:00,64.98,65.01,64.85,64.86,78400.0,47.8944,47.9165,47.7986,47.806,78400.0
2013-03-13 14:00:00,64.89,65.08,64.89,65.08,34000.0,47.8281,47.9681,47.8281,47.9681,34000.0
2013-03-13 14:10:00,65.06,65.08,64.94,65.02,21800.0,47.9534,47.9681,47.8649,47.9239,21800.0
2013-03-13 14:20:00,64.99,65.04,64.94,64.97,22200.0,47.9018,47.9386,47.8649,47.887,22200.0
2013-03-13 14:30:00,64.96,64.99,64.91,64.91,26000.0,47.8797,47.9018,47.8428,47.8428,26000.0
2013-03-13 14:40:00,64.91,64.92,64.83,64.84,20400.0,47.8428,47.8502,47.7838,47.7912,20400.0
2013-03-13 14:50:00,64.85,64.95,64.84,64.92,41600.0,47.7986,47.8723,47.7912,47.8502,41600.0
2013-03-13 15:00:00,64.91,65.02,64.91,64.94,57800.0,47.8428,47.9239,47.8428,47.8649,57800.0
2013-03-13 15:10:00,64.95,64.97,64.89,64.89,88400.0,47.8723,47.887,47.8281,47.8281,88400.0
2013-03-13 15:20:00,64.89,64.96,64.89,64.94,77200.0,47.8281,47.8797,47.8281,47.8649,77200.0
2013-03-13 15:30:00,64.94,65.0,64.92,64.98,65600.0,47.8649,47.9091,47.8502,47.8944,65600.0
2013-03-13 15:40:00,64.99,65.02,64.91,65.01,131000.0,47.9018,47.9239,47.8428,47.9165,131000.0
2013-03-13 15:50:00,65.01,65.07,64.96,64.97,370800.0,47.9165,47.9607,47.8797,47.887,370800.0
2013-03-14 09:30:00,65.25,65.61,65.14,65.49,238000.0,48.0934,48.3588,48.0123,48.2703,238000.0
2013-03-14 09:40:00,65.47,65.5,65.28,65.47,115800.0,48.2556,48.2777,48.1155,48.2556,115800.0
2013-03-14 09:50:00,65.45,65.67,65.43,65.67,130600.0,48.2408,48.403,48.2261,48.403,130600.0
2013-03-14 10:00:00,65.67,65.83,65.67,65.76,104800.0,48.403,48.5209,48.403,48.4693,104800.0
2013-03-14 10:10:00,65.75,65.76,65.5,65.5,123200.0,48.4619,48.4693,48.2777,48.2777,123200.0
2013-03-14 10:20:00,65.5,65.52,65.37,65.46,115600.0,48.2777,48.2924,48.1819,48.2482,115600.0
2013-03-14 10:30:00,65.48,65.8,65.48,65.74,68000.0,48.2629,48.4988,48.2629,48.4546,68000.0
2013-03-14 10:40:00,65.75,65.86,65.7,65.86,51200.0,48.4619,48.543,48.4251,48.543,51200.0
2013-03-14 10:50:00,65.83,65.88,65.75,65.81,94600.0,48.5209,48.5578,48.4619,48.5062,94600.0
2013-03-14 11:00:00,65.81,65.82,65.61,65.7,43800.0,48.5062,48.5135,48.3588,48.4251,43800.0
2013-03-14 11:10:00,65.72,65.74,65.58,65.58,51000.0,48.4398,48.4546,48.3366,48.3366,51000.0
2013-03-14 11:20:00,65.6,65.62,65.51,65.6,107000.0,48.3514,48.3661,48.285,48.3514,107000.0
2013-03-14 11:30:00,65.6,65.7,65.56,65.67,29400.0,48.3514,48.4251,48.3219,48.403,29400.0
2013-03-14 11:40:00,65.67,65.8,65.61,65.73,20600.0,48.403,48.4988,48.3588,48.4472,20600.0
2013-03-14 11:50:00,65.73,65.86,65.72,65.86,12800.0,48.4472,48.543,48.4398,48.543,12800.0
2013-03-14 12:00:00,65.88,65.88,65.82,65.85,34000.0,48.5578,48.5578,48.5135,48.5356,34000.0
2013-03-14 12:10:00,65.83,65.96,65.82,65.91,30800.0,48.5209,48.6167,48.5135,48.5799,30800.0
2013-03-14 12:20:00,65.91,65.91,65.78,65.8,20000.0,48.5799,48.5799,48.4841,48.4988,20000.0
2013-03-14 12:30:00,65.81,65.9,65.78,65.89,17600.0,48.5062,48.5725,48.4841,48.5651,17600.0
2013-03-14 12:40:00,65.86,65.86,65.75,65.75,15600.0,48.543,48.543,48.4619,48.4619,15600.0
2013-03-14 12:50:00,65.77,65.81,65.72,65.73,10200.0,48.4767,48.5062,48.4398,48.4472,10200.0
2013-03-14 13:00:00,65.75,65.8,65.73,65.77,14000.0,48.4619,48.4988,48.4472,48.4767,14000.0
2013-03-14 13:10:00,65.76,65.8,65.74,65.79,21600.0,48.4693,48.4988,48.4546,48.4914,21600.0
2013-03-14 13:20:00,65.8,65.82,65.78,65.79,21800.0,48.4988,48.5135,48.4841,48.4914,21800.0
2013-03-14 13:30:00,65.78,65.8,65.74,65.77,30200.0,48.4841,48.4988,48.4546,48.4767,30200.0
2013-03-14 13:40:00,65.78,65.83,65.75,65.82,15000.0,48.4841,48.5209,48.4619,48.5135,15000.0
2013-03-14 13:50:00,65.82,65.83,65.72,65.74,16600.0,48.5135,48.5209,48.4398,48.4546,16600.0
2013-03-14 14:00:00,65.74,65.74,65.62,65.64,33600.0,48.4546,48.4546,48.3661,48.3809,33600.0
2013-03-14 14:10:00,65.64,65.64,65.52,65.53,38000.0,48.3809,48.3809,48.2924,48.2998,38000.0
2013-03-14 14:20:00,65.52,65.57,65.48,65.48,79600.0,48.2924,48.3293,48.2629,48.2629,79600.0
2013-03-14 14:30:00,65.48,65.51,65.42,65.47,77000.0,48.2629,48.285,48.2187,48.2556,77000.0
2013-03-14 14:40:00,65.47,65.61,65.47,65.58,78200.0,48.2556,48.3588,48.2556,48.3366,78200.0
2013-03-14 14:50:00,65.61,65.76,65.61,65.74,63400.0,48.3588,48.4693,48.3588,48.4546,63400.0
2013-03-14 15:00:00,65.74,65.81,65.74,65.8,39800.0,48.4546,48.5062,48.4546,48.4988,39800.0
2013-03-14 15:10:00,65.81,65.81,65.77,65.78,34600.0,48.5062,48.5062,48.4767,48.4841,34600.0
2013-03-14 15:20:00,65.77,65.8,65.71,65.78,41600.0,48.4767,48.4988,48.4325,48.4841,41600.0
2013-03-14 15:30:00,65.77,65.92,65.77,65.92,60800.0,48.4767,48.5872,48.4767,48.5872,60800.0
2013-03-14 15:40:00,65.92,66.01,65.89,65.95,91400.0,48.5872,48.6536,48.5651,48.6094,91400.0
2013-03-14 15:50:00,65.96,65.96,65.82,65.89,175600.0,48.6167,48.6167,48.5135,48.5651,175600.0
2013-03-15 09:30:00,65.74,66.42,65.57,66.08,871600.0,48.4546,48.9558,48.3293,48.7052,871600.0
2013-03-15 09:40:00,66.07,66.38,65.97,66.26,57400.0,48.6978,48.9263,48.6241,48.8378,57400.0
2013-03-15 09:50:00,66.18,66.33,66.0,66.0,94200.0,48.7789,48.8894,48.6462,48.6462,94200.0
2013-03-15 10:00:00,66.0,66.0,65.83,65.92,109800.0,48.6462,48.6462,48.5209,48.5872,109800.0
2013-03-15 10:10:00,65.91,65.99,65.84,65.99,45200.0,48.5799,48.6388,48.5283,48.6388,45200.0
2013-03-15 10:20:00,65.99,66.02,65.92,65.94,52600.0,48.6388,48.6609,48.5872,48.602,52600.0
2013-03-15 10:30:00,65.96,66.13,65.96,66.08,90000.0,48.6167,48.742,48.6167,48.7052,90000.0
2013-03-15 10:40:00,66.1,66.11,65.97,65.98,62000.0,48.7199,48.7273,48.6241,48.6315,62000.0
2013-03-15 10:50:00,65.99,66.18,65.98,66.14,51600.0,48.6388,48.7789,48.6315,48.7494,51600.0
2013-03-15 11:00:00,66.17,66.22,66.12,66.2,33400.0,48.7715,48.8084,48.7347,48.7936,33400.0
2013-03-15 11:10:00,66.17,66.33,66.17,66.31,88000.0,48.7715,48.8894,48.7715,48.8747,88000.0
2013-03-15 11:20:00,66.3,66.38,66.28,66.35,38600.0,48.8673,48.9263,48.8526,48.9042,38600.0
2013-03-15 11:30:00,66.34,66.39,66.31,66.36,38600.0,48.8968,48.9337,48.8747,48.9115,38600.0
2013-03-15 11:40:00,66.37,66.37,66.11,66.11,29600.0,48.9189,48.9189,48.7273,48.7273,29600.0
2013-03-15 11:50:00,66.11,66.22,66.1,66.2,38200.0,48.7273,48.8084,48.7199,48.7936,38200.0
2013-03-15 12:00:00,66.19,66.2,66.14,66.16,34400.0,48.7862,48.7936,48.7494,48.7641,34400.0
2013-03-15 12:10:00,66.14,66.19,66.1,66.14,44000.0,48.7494,48.7862,48.7199,48.7494,44000.0
2013-03-15 12:20:00,66.11,66.14,66.01,66.01,39600.0,48.7273,48.7494,48.6536,48.6536,39600.0
2013-03-15 12:30:00,66.0,66.1,65.99,66.08,33000.0,48.6462,48.7199,48.6388,48.7052,33000.0
2013-03-15 12:40:00,66.1,66.19,66.1,66.14,60600.0,48.7199,48.7862,48.7199,48.7494,60600.0
2013-03-15 12:50:00,66.15,66.15,66.04,66.04,19800.0,48.7568,48.7568,48.6757,48.6757,19800.0
2013-03-15 13:00:00,66.05,66.05,65.94,65.94,14000.0,48.6831,48.6831,48.602,48.602,14000.0
2013-03-15 13:10:00,65.95,66.08,65.95,66.08,17400.0,48.6094,48.7052,48.6094,48.7052,17400.0
2013-03-15 13:20:00,66.05,66.05,65.97,66.0,11800.0,48.6831,48.6831,48.6241,48.6462,11800.0
2013-03-15 13:30:00,66.0,66.04,65.97,66.03,40200.0,48.6462,48.6757,48.6241,48.6683,40200.0
2013-03-15 13:40:00,66.04,66.07,65.99,65.99,46000.0,48.6757,48.6978,48.6388,48.6388,46000.0
2013-03-15 13:50:00,65.98,66.01,65.94,65.95,29600.0,48.6315,48.6536,48.602,48.6094,29600.0
2013-03-15 14:00:00,65.95,66.0,65.94,65.95,46200.0,48.6094,48.6462,48.602,48.6094,46200.0
2013-03-15 14:10:00,65.95,66.0,65.79,65.79,58400.0,48.6094,48.6462,48.4914,48.4914,58400.0
2013-03-15 14:20:00,65.76,65.82,65.72,65.72,35000.0,48.4693,48.5135,48.4398,48.4398,35000.0
2013-03-15 14:30:00,65.72,65.76,65.63,65.66,44000.0,48.4398,48.4693,48.3735,48.3956,44000.0
2013-03-15 14:40:00,65.66,65.69,65.58,65.58,50800.0,48.3956,48.4177,48.3366,48.3366,50800.0
2013-03-15 14:50:00,65.58,65.59,65.38,65.42,83200.0,48.3366,48.344,48.1892,48.2187,83200.0
2013-03-15 15:00:00,65.41,65.42,65.33,65.34,78400.0,48.2113,48.2187,48.1524,48.1597,78400.0
2013-03-15 15:10:00,65.33,65.38,65.29,65.33,65600.0,48.1524,48.1892,48.1229,48.1524,65600.0
2013-03-15 15:20:00,65.32,65.36,65.21,65.36,110200.0,48.145,48.1745,48.0639,48.1745,110200.0
2013-03-15 15:30:00,65.33,65.45,65.3,65.42,55400.0,48.1524,48.2408,48.1303,48.2187,55400.0
2013-03-15 15:40:00,65.42,65.54,65.42,65.5,156200.0,48.2187,48.3072,48.2187,48.2777,156200.0
2013-03-15 15:50:00,65.5,65.52,65.27,65.36,617000.0,48.2777,48.2924,48.1081,48.1745,617000.0
2013-03-18 09:30:00,64.46,64.63,64.16,64.54,150200.0,47.5111,47.6364,47.29,47.5701,150200.0
2013-03-18 09:40:00,64.5,64.79,64.47,64.72,48800.0,47.5406,47.7544,47.5185,47.7028,48800.0
2013-03-18 09:50:00,64.69,65.09,64.62,65.04,58800.0,47.6807,47.9755,47.6291,47.9386,58800.0
2013-03-18 10:00:00,65.05,65.14,64.85,64.98,41200.0,47.946,48.0123,47.7986,47.8944,41200.0
2013-03-18 10:10:00,65.0,65.15,64.96,64.98,42200.0,47.9091,48.0197,47.8797,47.8944,42200.0
2013-03-18 10:20:00,64.98,65.05,64.89,65.05,19000.0,47.8944,47.946,47.8281,47.946,19000.0
2013-03-18 10:30:00,65.06,65.18,64.97,65.1,32400.0,47.9534,48.0418,47.887,47.9828,32400.0
2013-03-18 10:40:00,65.08,65.21,65.05,65.21,40000.0,47.9681,48.0639,47.946,48.0639,40000.0
2013-03-18 10:50:00,65.19,65.21,65.08,65.08,76800.0,48.0492,48.0639,47.9681,47.9681,76800.0
2013-03-18 11:00:00,65.11,65.17,65.06,65.1,60200.0,47.9902,48.0344,47.9534,47.9828,60200.0
2013-03-18 11:10:00,65.1,65.11,65.05,65.06,40200.0,47.9828,47.9902,47.946,47.9534,40200.0
2013-03-18 11:20:00,65.08,65.12,65.02,65.02,27200.0,47.9681,47.9976,47.9239,47.9239,27200.0
2013-03-18 11:30:00,65.03,65.04,64.97,65.01,15400.0,47.9313,47.9386,47.887,47.9165,15400.0
2013-03-18 11:40:00,65.01,65.05,64.97,65.01,22200.0,47.9165,47.946,47.887,47.9165,22200.0
2013-03-18 11:50:00,65.03,65.05,64.99,65.0,39000.0,47.9313,47.946,47.9018,47.9091,39000.0
2013-03-18 12:00:00,65.01,65.07,65.0,65.07,31400.0,47.9165,47.9607,47.9091,47.9607,31400.0
2013-03-18 12:10:00,65.08,65.1,64.95,64.95,63600.0,47.9681,47.9828,47.8723,47.8723,63600.0
2013-03-18 12:20:00,64.95,65.0,64.85,64.86,34800.0,47.8723,47.9091,47.7986,47.806,34800.0
2013-03-18 12:30:00,64.86,64.92,64.85,64.89,18800.0,47.806,47.8502,47.7986,47.8281,18800.0
2013-03-18 12:40:00,64.89,64.89,64.84,64.87,17200.0,47.8281,47.8281,47.7912,47.8133,17200.0
2013-03-18 12:50:00,64.83,64.95,64.82,64.92,20600.0,47.7838,47.8723,47.7765,47.8502,20600.0
2013-03-18 13:00:00,64.91,64.96,64.89,64.96,24600.0,47.8428,47.8797,47.8281,47.8797,24600.0
2013-03-18 13:10:00,64.96,64.97,64.89,64.9,24800.0,47.8797,47.887,47.8281,47.8354,24800.0
2013-03-18 13:20:00,64.91,65.0,64.84,64.84,19000.0,47.8428,47.9091,47.7912,47.7912,19000.0
2013-03-18 13:30:00,64.84,64.89,64.8,64.81,34400.0,47.7912,47.8281,47.7617,47.7691,34400.0
2013-03-18 13:40:00,64.82,64.95,64.82,64.88,21800.0,47.7765,47.8723,47.7765,47.8207,21800.0
2013-03-18 13:50:00,64.87,64.9,64.79,64.81,30400.0,47.8133,47.8354,47.7544,47.7691,30400.0
2013-03-18 14:00:00,64.8,64.98,64.79,64.94,37800.0,47.7617,47.8944,47.7544,47.8649,37800.0
2013-03-18 14:10:00,64.94,65.02,64.91,64.97,53000.0,47.8649,47.9239,47.8428,47.887,53000.0
2013-03-18 14:20:00,64.96,65.04,64.96,65.0,29200.0,47.8797,47.9386,47.8797,47.9091,29200.0
2013-03-18 14:30:00,65.01,65.02,64.96,64.99,34000.0,47.9165,47.9239,47.8797,47.9018,34000.0
2013-03-18 14:40:00,64.98,65.08,64.92,64.96,58000.0,47.8944,47.9681,47.8502,47.8797,58000.0
2013-03-18 14:50:00,64.95,65.01,64.89,64.89,96800.0,47.8723,47.9165,47.8281,47.8281,96800.0
2013-03-18 15:00:00,64.91,65.0,64.88,64.95,96000.0,47.8428,47.9091,47.8207,47.8723,96000.0
2013-03-18 15:10:00,64.94,65.04,64.8,64.81,122400.0,47.8649,47.9386,47.7617,47.7691,122400.0
2013-03-18 15:20:00,64.8,64.86,64.64,64.69,95000.0,47.7617,47.806,47.6438,47.6807,95000.0
2013-03-18 15:30:00,64.67,64.67,64.42,64.42,106000.0,47.6659,47.6659,47.4816,47.4816,106000.0
2013-03-18 15:40:00,64.42,64.52,64.38,64.48,90400.0,47.4816,47.5554,47.4522,47.5259,90400.0
2013-03-18 15:50:00,64.47,64.5,64.42,64.47,328000.0,47.5185,47.5406,47.4816,47.5185,328000.0
2013-03-19 09:30:00,64.55,64.76,64.48,64.48,66000.0,47.5775,47.7322,47.5259,47.5259,66000.0
2013-03-19 09:40:00,64.45,64.45,64.11,64.19,55200.0,47.5038,47.5038,47.2532,47.3121,55200.0
2013-03-19 09:50:00,64.23,64.33,64.1,64.26,46800.0,47.3416,47.4153,47.2458,47.3637,46800.0
2013-03-19 10:00:00,64.3,64.48,64.28,64.46,115000.0,47.3932,47.5259,47.3785,47.5111,115000.0
2013-03-19 10:10:00,64.45,64.45,64.24,64.26,92600.0,47.5038,47.5038,47.349,47.3637,92600.0
2013-03-19 10:20:00,64.28,64.29,64.12,64.22,67400.0,47.3785,47.3858,47.2605,47.3342,67400.0
2013-03-19 10:30:00,64.2,64.2,63.96,63.96,49800.0,47.3195,47.3195,47.1426,47.1426,49800.0
2013-03-19 10:40:00,63.96,63.98,63.75,63.76,93600.0,47.1426,47.1573,46.9878,46.9952,93600.0
2013-03-19 10:50:00,63.78,64.05,63.77,63.97,44400.0,47.0099,47.2089,47.0026,47.15,44400.0
2013-03-19 11:00:00,63.94,63.98,63.88,63.93,30200.0,47.1279,47.1573,47.0836,47.1205,30200.0
2013-03-19 11:10:00,63.95,64.01,63.93,63.95,16600.0,47.1352,47.1794,47.1205,47.1352,16600.0
2013-03-19 11:20:00,63.98,64.04,63.94,63.94,20000.0,47.1573,47.2016,47.1279,47.1279,20000.0
2013-03-19 11:30:00,63.96,64.04,63.87,63.88,29400.0,47.1426,47.2016,47.0763,47.0836,29400.0
2013-03-19 11:40:00,63.87,63.93,63.67,63.68,59600.0,47.0763,47.1205,46.9288,46.9362,59600.0
2013-03-19 11:50:00,63.69,63.72,63.51,63.59,94200.0,46.9436,46.9657,46.8109,46.8699,94200.0
2013-03-19 12:00:00,63.58,63.72,63.57,63.63,34800.0,46.8625,46.9657,46.8551,46.8994,34800.0
2013-03-19 12:10:00,63.65,63.65,63.52,63.52,36600.0,46.9141,46.9141,46.8183,46.8183,36600.0
2013-03-19 12:20:00,63.57,63.81,63.53,63.77,45200.0,46.8551,47.032,46.8257,47.0026,45200.0
2013-03-19 12:30:00,63.77,63.81,63.71,63.8,31000.0,47.0026,47.032,46.9583,47.0247,31000.0
2013-03-19 12:40:00,63.8,63.89,63.71,63.74,22400.0,47.0247,47.091,46.9583,46.9804,22400.0
2013-03-19 12:50:00,63.74,63.77,63.69,63.77,40600.0,46.9804,47.0026,46.9436,47.0026,40600.0
2013-03-19 13:00:00,63.74,63.83,63.72,63.75,56000.0,46.9804,47.0468,46.9657,46.9878,56000.0
2013-03-19 13:10:00,63.77,63.77,63.58,63.6,64200.0,47.0026,47.0026,46.8625,46.8773,64200.0
2013-03-19 13:20:00,63.62,63.62,63.5,63.51,39600.0,46.892,46.892,46.8035,46.8109,39600.0
2013-03-19 13:30:00,63.5,63.65,63.49,63.54,40400.0,46.8035,46.9141,46.7962,46.833,40400.0
2013-03-19 13:40:00,63.49,63.57,63.43,63.57,24200.0,46.7962,46.8551,46.752,46.8551,24200.0
2013-03-19 13:50:00,63.55,63.58,63.47,63.51,48400.0,46.8404,46.8625,46.7814,46.8109,48400.0
2013-03-19 14:00:00,63.52,63.81,63.52,63.76,29000.0,46.8183,47.032,46.8183,46.9952,29000.0
2013-03-19 14:10:00,63.78,63.8,63.57,63.58,41400.0,47.0099,47.0247,46.8551,46.8625,41400.0
2013-03-19 14:20:00,63.57,63.8,63.54,63.65,50800.0,46.8551,47.0247,46.833,46.9141,50800.0
2013-03-19 14:30:00,63.66,63.9,63.66,63.78,39400.0,46.9215,47.0984,46.9215,47.0099,39400.0
2013-03-19 14:40:00,63.77,63.79,63.67,63.67,25000.0,47.0026,47.0173,46.9288,46.9288,25000.0
2013-03-19 14:50:00,63.69,63.69,63.53,63.55,33600.0,46.9436,46.9436,46.8257,46.8404,33600.0
2013-03-19 15:00:00,63.55,63.66,63.46,63.48,50200.0,46.8404,46.9215,46.7741,46.7888,50200.0
2013-03-19 15:10:00,63.48,63.84,63.44,63.55,106400.0,46.7888,47.0541,46.7593,46.8404,106400.0
2013-03-19 15:20:00,63.57,63.58,63.37,63.39,128200.0,46.8551,46.8625,46.7077,46.7225,128200.0
2013-03-19 15:30:00,63.38,63.6,63.35,63.54,100400.0,46.7151,46.8773,46.693,46.833,100400.0
2013-03-19 15:40:00,63.52,63.54,63.37,63.47,136000.0,46.8183,46.833,46.7077,46.7814,136000.0
2013-03-19 15:50:00,63.47,63.76,63.47,63.63,251800.0,46.7814,46.9952,46.7814,46.8994,251800.0
2013-03-20 09:30:00,64.18,64.4,64.08,64.29,62400.0,47.3048,47.4669,47.231,47.3858,62400.0
2013-03-20 09:40:00,64.31,64.32,63.69,63.75,57200.0,47.4006,47.4079,46.9436,46.9878,57200.0
2013-03-20 09:50:00,63.77,64.03,63.65,63.68,50800.0,47.0026,47.1942,46.9141,46.9362,50800.0
2013-03-20 10:00:00,63.72,63.81,63.59,63.6,75200.0,46.9657,47.032,46.8699,46.8773,75200.0
2013-03-20 10:10:00,63.63,63.66,63.5,63.53,68600.0,46.8994,46.9215,46.8035,46.8257,68600.0
2013-03-20 10:20:00,63.55,63.63,63.5,63.6,42200.0,46.8404,46.8994,46.8035,46.8773,42200.0
2013-03-20 10:30:00,63.62,63.68,63.51,63.54,81800.0,46.892,46.9362,46.8109,46.833,81800.0
2013-03-20 10:40:00,63.53,63.58,63.44,63.52,55400.0,46.8257,46.8625,46.7593,46.8183,55400.0
2013-03-20 10:50:00,63.51,63.52,63.35,63.51,39800.0,46.8109,46.8183,46.693,46.8109,39800.0
2013-03-20 11:00:00,63.52,63.67,63.5,63.67,47800.0,46.8183,46.9288,46.8035,46.9288,47800.0
2013-03-20 11:10:00,63.67,63.7,63.44,63.45,118200.0,46.9288,46.951,46.7593,46.7667,118200.0
2013-03-20 11:20:00,63.47,63.54,63.44,63.49,36000.0,46.7814,46.833,46.7593,46.7962,36000.0
2013-03-20 11:30:00,63.49,63.52,63.4,63.4,53600.0,46.7962,46.8183,46.7298,46.7298,53600.0
2013-03-20 11:40:00,63.39,63.39,63.26,63.29,50400.0,46.7225,46.7225,46.6267,46.6488,50400.0
2013-03-20 11:50:00,63.29,63.32,63.16,63.19,112600.0,46.6488,46.6709,46.5529,46.5751,112600.0
2013-03-20 12:00:00,63.19,63.34,63.19,63.3,37000.0,46.5751,46.6856,46.5751,46.6561,37000.0
2013-03-20 12:10:00,63.31,63.34,63.25,63.3,74000.0,46.6635,46.6856,46.6193,46.6561,74000.0
2013-03-20 12:20:00,63.28,63.45,63.28,63.44,23800.0,46.6414,46.7667,46.6414,46.7593,23800.0
2013-03-20 12:30:00,63.44,63.46,63.35,63.35,37200.0,46.7593,46.7741,46.693,46.693,37200.0
2013-03-20 12:40:00,63.36,63.47,63.35,63.44,27000.0,46.7004,46.7814,46.693,46.7593,27000.0
2013-03-20 12:50:00,63.43,63.44,63.37,63.41,27600.0,46.752,46.7593,46.7077,46.7372,27600.0
2013-03-20 13:00:00,63.4,63.4,63.26,63.3,65400.0,46.7298,46.7298,46.6267,46.6561,65400.0
2013-03-20 13:10:00,63.3,63.38,63.3,63.33,71600.0,46.6561,46.7151,46.6561,46.6782,71600.0
2013-03-20 13:20:00,63.33,63.34,63.27,63.3,55400.0,46.6782,46.6856,46.634,46.6561,55400.0
2013-03-20 13:30:00,63.31,63.32,63.23,63.25,64800.0,46.6635,46.6709,46.6045,46.6193,64800.0
2013-03-20 13:40:00,63.25,63.3,63.23,63.29,100400.0,46.6193,46.6561,46.6045,46.6488,100400.0
2013-03-20 13:50:00,63.29,63.33,63.23,63.24,143800.0,46.6488,46.6782,46.6045,46.6119,143800.0
2013-03-20 14:00:00,63.24,63.35,63.17,63.24,173200.0,46.6119,46.693,46.5603,46.6119,173200.0
2013-03-20 14:10:00,63.24,63.37,63.23,63.34,110600.0,46.6119,46.7077,46.6045,46.6856,110600.0
2013-03-20 14:20:00,63.35,63.52,63.32,63.41,219400.0,46.693,46.8183,46.6709,46.7372,219400.0
2013-03-20 14:30:00,63.38,63.44,63.28,63.35,122200.0,46.7151,46.7593,46.6414,46.693,122200.0
2013-03-20 14:40:00,63.35,63.45,63.28,63.3,156000.0,46.693,46.7667,46.6414,46.6561,156000.0
2013-03-20 14:50:00,63.31,63.39,63.29,63.36,57600.0,46.6635,46.7225,46.6488,46.7004,57600.0
2013-03-20 15:00:00,63.35,63.4,63.22,63.32,184200.0,46.693,46.7298,46.5972,46.6709,184200.0
2013-03-20 15:10:00,63.34,63.37,63.2,63.25,122400.0,46.6856,46.7077,46.5824,46.6193,122400.0
2013-03-20 15:20:00,63.24,63.27,63.13,63.2,130200.0,46.6119,46.634,46.5308,46.5824,130200.0
2013-03-20 15:30:00,63.19,63.27,63.17,63.27,76400.0,46.5751,46.634,46.5603,46.634,76400.0
2013-03-20 15:40:00,63.27,63.37,63.21,63.24,192400.0,46.634,46.7077,46.5898,46.6119,192400.0
2013-03-20 15:50:00,63.24,63.26,63.09,63.13,296000.0,46.6119,46.6267,46.5014,46.5308,296000.0
2013-03-21 09:30:00,62.63,63.1,62.63,62.96,103800.0,46.1623,46.5087,46.1623,46.4055,103800.0
2013-03-21 09:40:00,62.93,63.0,62.82,62.97,63400.0,46.3834,46.435,46.3023,46.4129,63400.0
2013-03-21 09:50:00,62.97,63.26,62.95,63.14,111000.0,46.4129,46.6267,46.3982,46.5382,111000.0
2013-03-21 10:00:00,63.13,63.26,63.08,63.26,64400.0,46.5308,46.6267,46.494,46.6267,64400.0
2013-03-21 10:10:00,63.24,63.24,62.96,62.96,75800.0,46.6119,46.6119,46.4055,46.4055,75800.0
2013-03-21 10:20:00,62.96,63.1,62.89,63.1,56400.0,46.4055,46.5087,46.3539,46.5087,56400.0
2013-03-21 10:30:00,63.08,63.11,62.87,63.03,119200.0,46.494,46.5161,46.3392,46.4571,119200.0
2013-03-21 10:40:00,63.03,63.31,62.88,62.95,208200.0,46.4571,46.6635,46.3466,46.3982,208200.0
2013-03-21 10:50:00,62.95,62.99,62.88,62.92,101800.0,46.3982,46.4276,46.3466,46.376,101800.0
2013-03-21 11:00:00,62.92,63.04,62.84,62.99,39400.0,46.376,46.4645,46.3171,46.4276,39400.0
2013-03-21 11:10:00,62.99,63.16,62.95,63.14,39600.0,46.4276,46.5529,46.3982,46.5382,39600.0
2013-03-21 11:20:00,63.19,63.28,63.1,63.19,63200.0,46.5751,46.6414,46.5087,46.5751,63200.0
2013-03-21 11:30:00,63.2,63.33,63.16,63.29,58400.0,46.5824,46.6782,46.5529,46.6488,58400.0
2013-03-21 11:40:00,63.27,63.43,63.27,63.32,48000.0,46.634,46.752,46.634,46.6709,48000.0
2013-03-21 11:50:00,63.32,63.34,63.13,63.17,56000.0,46.6709,46.6856,46.5308,46.5603,56000.0
2013-03-21 12:00:00,63.17,63.26,63.13,63.13,31000.0,46.5603,46.6267,46.5308,46.5308,31000.0
2013-03-21 12:10:00,63.13,63.18,63.02,63.02,55200.0,46.5308,46.5677,46.4498,46.4498,55200.0
2013-03-21 12:20:00,63.02,63.1,62.99,63.03,31600.0,46.4498,46.5087,46.4276,46.4571,31600.0
2013-03-21 12:30:00,63.05,63.1,62.98,63.09,36600.0,46.4719,46.5087,46.4203,46.5014,36600.0
2013-03-21 12:40:00,63.12,63.12,62.96,62.97,78600.0,46.5235,46.5235,46.4055,46.4129,78600.0
2013-03-21 12:50:00,62.97,62.97,62.8,62.81,44800.0,46.4129,46.4129,46.2876,46.295,44800.0
2013-03-21 13:00:00,62.8,62.97,62.78,62.88,33800.0,46.2876,46.4129,46.2729,46.3466,33800.0
2013-03-21 13:10:00,62.9,62.92,62.75,62.77,30800.0,46.3613,46.376,46.2507,46.2655,30800.0
2013-03-21 13:20:00,62.77,62.79,62.66,62.73,80600.0,46.2655,46.2802,46.1844,46.236,80600.0
2013-03-21 13:30:00,62.73,62.74,62.48,62.52,250800.0,46.236,46.2434,46.0517,46.0812,250800.0
2013-03-21 13:40:00,62.55,62.6,62.43,62.59,81600.0,46.1033,46.1402,46.0149,46.1328,81600.0
2013-03-21 13:50:00,62.58,62.64,62.51,62.56,65200.0,46.1254,46.1697,46.0739,46.1107,65200.0
2013-03-21 14:00:00,62.56,62.56,62.27,62.4,69400.0,46.1107,46.1107,45.897,45.9928,69400.0
2013-03-21 14:10:00,62.4,62.54,62.36,62.4,89000.0,45.9928,46.096,45.9633,45.9928,89000.0
2013-03-21 14:20:00,62.39,62.46,62.31,62.32,81200.0,45.9854,46.037,45.9264,45.9338,81200.0
2013-03-21 14:30:00,62.33,62.35,62.23,62.26,143400.0,45.9412,45.9559,45.8675,45.8896,143400.0
2013-03-21 14:40:00,62.26,62.29,62.19,62.26,93000.0,45.8896,45.9117,45.838,45.8896,93000.0
2013-03-21 14:50:00,62.26,62.29,62.2,62.24,70800.0,45.8896,45.9117,45.8454,45.8748,70800.0
2013-03-21 15:00:00,62.26,62.37,62.22,62.28,105000.0,45.8896,45.9707,45.8601,45.9043,105000.0
2013-03-21 15:10:00,62.29,62.33,62.16,62.16,156000.0,45.9117,45.9412,45.8159,45.8159,156000.0
2013-03-21 15:20:00,62.16,62.24,62.15,62.21,136000.0,45.8159,45.8748,45.8085,45.8527,136000.0
2013-03-21 15:30:00,62.2,62.26,62.17,62.18,164600.0,45.8454,45.8896,45.8233,45.8306,164600.0
2013-03-21 15:40:00,62.18,62.21,62.01,62.02,194800.0,45.8306,45.8527,45.7053,45.7127,194800.0
2013-03-21 15:50:00,62.02,62.09,61.93,61.95,399200.0,45.7127,45.7643,45.6464,45.6611,399200.0
2013-03-22 09:30:00,62.22,62.34,61.98,62.09,153400.0,45.8601,45.9486,45.6832,45.7643,153400.0
2013-03-22 09:40:00,62.1,62.1,61.81,61.85,64400.0,45.7717,45.7717,45.5579,45.5874,64400.0
2013-03-22 09:50:00,61.85,62.16,61.83,62.12,64200.0,45.5874,45.8159,45.5727,45.7864,64200.0
2013-03-22 10:00:00,62.12,62.3,62.08,62.21,120400.0,45.7864,45.9191,45.7569,45.8527,120400.0
2013-03-22 10:10:00,62.22,62.35,62.18,62.29,76000.0,45.8601,45.9559,45.8306,45.9117,76000.0
2013-03-22 10:20:00,62.33,62.44,62.27,62.41,77200.0,45.9412,46.0223,45.897,46.0001,77200.0
2013-03-22 10:30:00,62.38,62.47,62.34,62.4,46600.0,45.978,46.0444,45.9486,45.9928,46600.0
2013-03-22 10:40:00,62.39,62.47,62.29,62.35,86800.0,45.9854,46.0444,45.9117,45.9559,86800.0
2013-03-22 10:50:00,62.35,62.36,62.12,62.24,71400.0,45.9559,45.9633,45.7864,45.8748,71400.0
2013-03-22 11:00:00,62.21,62.27,62.1,62.1,53800.0,45.8527,45.897,45.7717,45.7717,53800.0
2013-03-22 11:10:00,62.11,62.13,62.01,62.11,33200.0,45.779,45.7938,45.7053,45.779,33200.0
2013-03-22 11:20:00,62.1,62.21,62.07,62.13,37200.0,45.7717,45.8527,45.7495,45.7938,37200.0
2013-03-22 11:30:00,62.14,62.23,62.14,62.18,42200.0,45.8011,45.8675,45.8011,45.8306,42200.0
2013-03-22 11:40:00,62.21,62.21,62.13,62.17,55400.0,45.8527,45.8527,45.7938,45.8233,55400.0
2013-03-22 11:50:00,62.18,62.19,62.12,62.12,28800.0,45.8306,45.838,45.7864,45.7864,28800.0
2013-03-22 12:00:00,62.12,62.2,62.12,62.16,68600.0,45.7864,45.8454,45.7864,45.8159,68600.0
2013-03-22 12:10:00,62.16,62.22,62.08,62.2,31400.0,45.8159,45.8601,45.7569,45.8454,31400.0
2013-03-22 12:20:00,62.19,62.27,62.19,62.27,23800.0,45.838,45.897,45.838,45.897,23800.0
2013-03-22 12:30:00,62.25,62.28,62.2,62.24,20200.0,45.8822,45.9043,45.8454,45.8748,20200.0
2013-03-22 12:40:00,62.27,62.3,62.23,62.24,14400.0,45.897,45.9191,45.8675,45.8748,14400.0
2013-03-22 12:50:00,62.22,62.33,62.2,62.32,20800.0,45.8601,45.9412,45.8454,45.9338,20800.0
2013-03-22 13:00:00,62.32,62.36,62.21,62.33,22400.0,45.9338,45.9633,45.8527,45.9412,22400.0
2013-03-22 13:10:00,62.35,62.42,62.34,62.37,28600.0,45.9559,46.0075,45.9486,45.9707,28600.0
2013-03-22 13:20:00,62.38,62.52,62.36,62.52,22600.0,45.978,46.0812,45.9633,46.0812,22600.0
2013-03-22 13:30:00,62.51,62.52,62.35,62.41,35600.0,46.0739,46.0812,45.9559,46.0001,35600.0
2013-03-22 13:40:00,62.42,62.43,62.35,62.4,23600.0,46.0075,46.0149,45.9559,45.9928,23600.0
2013-03-22 13:50:00,62.41,62.42,62.27,62.29,35600.0,46.0001,46.0075,45.897,45.9117,35600.0
2013-03-22 14:00:00,62.28,62.31,62.2,62.21,15000.0,45.9043,45.9264,45.8454,45.8527,15000.0
2013-03-22 14:10:00,62.22,62.33,62.22,62.31,24400.0,45.8601,45.9412,45.8601,45.9264,24400.0
2013-03-22 14:20:00,62.31,62.37,62.31,62.37,28400.0,45.9264,45.9707,45.9264,45.9707,28400.0
2013-03-22 14:30:00,62.37,62.51,62.32,62.5,64600.0,45.9707,46.0739,45.9338,46.0665,64600.0
2013-03-22 14:40:00,62.49,62.51,62.42,62.45,44000.0,46.0591,46.0739,46.0075,46.0296,44000.0
2013-03-22 14:50:00,62.44,62.46,62.38,62.41,47800.0,46.0223,46.037,45.978,46.0001,47800.0
2013-03-22 15:00:00,62.41,62.44,62.31,62.32,63400.0,46.0001,46.0223,45.9264,45.9338,63400.0
2013-03-22 15:10:00,62.34,62.44,62.34,62.37,51600.0,45.9486,46.0223,45.9486,45.9707,51600.0
2013-03-22 15:20:00,62.37,62.41,62.3,62.38,50200.0,45.9707,46.0001,45.9191,45.978,50200.0
2013-03-22 15:30:00,62.4,62.52,62.38,62.48,75800.0,45.9928,46.0812,45.978,46.0517,75800.0
2013-03-22 15:40:00,62.49,62.54,62.41,62.47,157600.0,46.0591,46.096,46.0001,46.0444,157600.0
2013-03-22 15:50:00,62.47,62.51,62.38,62.49,424000.0,46.0444,46.0739,45.978,46.0591,424000.0
2013-03-25 09:30:00,62.88,63.23,62.67,62.98,130400.0,46.3466,46.6045,46.1918,46.4203,130400.0
2013-03-25 09:40:00,62.99,63.12,62.9,63.07,44000.0,46.4276,46.5235,46.3613,46.4866,44000.0
2013-03-25 09:50:00,63.12,63.24,63.12,63.24,98800.0,46.5235,46.6119,46.5235,46.6119,98800.0
2013-03-25 10:00:00,63.24,63.4,63.23,63.4,88000.0,46.6119,46.7298,46.6045,46.7298,88000.0
2013-03-25 10:10:00,63.39,63.4,63.3,63.38,74800.0,46.7225,46.7298,46.6561,46.7151,74800.0
2013-03-25 10:20:00,63.37,63.39,63.08,63.1,65800.0,46.7077,46.7225,46.494,46.5087,65800.0
2013-03-25 10:30:00,63.09,63.12,62.98,62.98,56200.0,46.5014,46.5235,46.4203,46.4203,56200.0
2013-03-25 10:40:00,63.0,63.01,62.6,62.67,84000.0,46.435,46.4424,46.1402,46.1918,84000.0
2013-03-25 10:50:00,62.69,62.71,62.55,62.56,44000.0,46.2065,46.2213,46.1033,46.1107,44000.0
2013-03-25 11:00:00,62.57,62.6,62.47,62.6,86800.0,46.1181,46.1402,46.0444,46.1402,86800.0
2013-03-25 11:10:00,62.6,62.62,62.34,62.36,43200.0,46.1402,46.1549,45.9486,45.9633,43200.0
2013-03-25 11:20:00,62.33,62.38,62.29,62.29,55200.0,45.9412,45.978,45.9117,45.9117,55200.0
2013-03-25 11:30:00,62.29,62.45,62.24,62.36,48800.0,45.9117,46.0296,45.8748,45.9633,48800.0
2013-03-25 11:40:00,62.38,62.38,62.23,62.27,45000.0,45.978,45.978,45.8675,45.897,45000.0
2013-03-25 11:50:00,62.31,62.33,62.23,62.27,49800.0,45.9264,45.9412,45.8675,45.897,49800.0
2013-03-25 12:00:00,62.27,62.3,62.13,62.18,54200.0,45.897,45.9191,45.7938,45.8306,54200.0
2013-03-25 12:10:00,62.15,62.26,62.12,62.16,36400.0,45.8085,45.8896,45.7864,45.8159,36400.0
2013-03-25 12:20:00,62.12,62.13,62.02,62.07,51800.0,45.7864,45.7938,45.7127,45.7495,51800.0
2013-03-25 12:30:00,62.06,62.12,62.0,62.02,50000.0,45.7422,45.7864,45.698,45.7127,50000.0
2013-03-25 12:40:00,62.01,62.19,62.01,62.19,49600.0,45.7053,45.838,45.7053,45.838,49600.0
2013-03-25 12:50:00,62.19,62.2,61.98,61.98,85800.0,45.838,45.8454,45.6832,45.6832,85800.0
2013-03-25 13:00:00,61.98,61.99,61.65,61.67,131400.0,45.6832,45.6906,45.44,45.4547,131400.0
2013-03-25 13:10:00,61.67,61.74,61.55,61.59,88200.0,45.4547,45.5063,45.3663,45.3958,88200.0
2013-03-25 13:20:00,61.58,61.69,61.57,61.67,55400.0,45.3884,45.4695,45.381,45.4547,55400.0
2013-03-25 13:30:00,61.67,61.67,61.52,61.58,50600.0,45.4547,45.4547,45.3442,45.3884,50600.0
2013-03-25 13:40:00,61.58,61.84,61.56,61.79,66000.0,45.3884,45.58,45.3736,45.5432,66000.0
2013-03-25 13:50:00,61.79,62.01,61.77,61.95,75000.0,45.5432,45.7053,45.5284,45.6611,75000.0
2013-03-25 14:00:00,61.95,62.01,61.91,62.01,52600.0,45.6611,45.7053,45.6316,45.7053,52600.0
2013-03-25 14:10:00,62.01,62.09,61.89,62.04,42800.0,45.7053,45.7643,45.6169,45.7274,42800.0
2013-03-25 14:20:00,62.04,62.13,61.97,62.01,38800.0,45.7274,45.7938,45.6758,45.7053,38800.0
2013-03-25 14:30:00,61.99,62.01,61.89,61.96,48600.0,45.6906,45.7053,45.6169,45.6685,48600.0
2013-03-25 14:40:00,61.97,62.02,61.87,61.97,71600.0,45.6758,45.7127,45.6021,45.6758,71600.0
2013-03-25 14:50:00,61.98,62.02,61.92,61.96,57600.0,45.6832,45.7127,45.639,45.6685,57600.0
2013-03-25 15:00:00,61.96,61.97,61.83,61.88,78000.0,45.6685,45.6758,45.5727,45.6095,78000.0
2013-03-25 15:10:00,61.87,61.97,61.86,61.86,54800.0,45.6021,45.6758,45.5948,45.5948,54800.0
2013-03-25 15:20:00,61.83,61.9,61.74,61.81,75200.0,45.5727,45.6242,45.5063,45.5579,75200.0
2013-03-25 15:30:00,61.82,61.93,61.81,61.9,77400.0,45.5653,45.6464,45.5579,45.6242,77400.0
2013-03-25 15:40:00,61.91,61.95,61.83,61.83,110400.0,45.6316,45.6611,45.5727,45.5727,110400.0
2013-03-25 15:50:00,61.84,62.08,61.83,61.97,273600.0,45.58,45.7569,45.5727,45.6758,273600.0
2013-03-26 09:30:00,62.24,62.36,62.19,62.31,82200.0,45.8748,45.9633,45.838,45.9264,82200.0
2013-03-26 09:40:00,62.23,62.46,62.23,62.46,53400.0,45.8675,46.037,45.8675,46.037,53400.0
2013-03-26 09:50:00,62.47,62.63,62.44,62.59,112200.0,46.0444,46.1623,46.0223,46.1328,112200.0
2013-03-26 10:00:00,62.57,62.8,62.52,62.76,151400.0,46.1181,46.2876,46.0812,46.2581,151400.0
2013-03-26 10:10:00,62.76,62.85,62.7,62.79,170200.0,46.2581,46.3245,46.2139,46.2802,170200.0
2013-03-26 10:20:00,62.79,62.84,62.76,62.81,35600.0,46.2802,46.3171,46.2581,46.295,35600.0
2013-03-26 10:30:00,62.81,62.88,62.78,62.82,70000.0,46.295,46.3466,46.2729,46.3023,70000.0
2013-03-26 10:40:00,62.8,62.83,62.6,62.72,77800.0,46.2876,46.3097,46.1402,46.2286,77800.0
2013-03-26 10:50:00,62.72,62.9,62.63,62.75,66000.0,46.2286,46.3613,46.1623,46.2507,66000.0
2013-03-26 11:00:00,62.74,62.79,62.65,62.74,49000.0,46.2434,46.2802,46.177,46.2434,49000.0
2013-03-26 11:10:00,62.73,62.77,62.66,62.75,58200.0,46.236,46.2655,46.1844,46.2507,58200.0
2013-03-26 11:20:00,62.76,62.81,62.67,62.77,102600.0,46.2581,46.295,46.1918,46.2655,102600.0
2013-03-26 11:30:00,62.77,62.9,62.77,62.87,49600.0,46.2655,46.3613,46.2655,46.3392,49600.0
2013-03-26 11:40:00,62.88,63.02,62.87,63.01,82800.0,46.3466,46.4498,46.3392,46.4424,82800.0
2013-03-26 11:50:00,63.01,63.06,62.92,62.99,71200.0,46.4424,46.4792,46.376,46.4276,71200.0
2013-03-26 12:00:00,63.0,63.07,62.99,63.04,83400.0,46.435,46.4866,46.4276,46.4645,83400.0
2013-03-26 12:10:00,63.02,63.06,62.99,63.06,53200.0,46.4498,46.4792,46.4276,46.4792,53200.0
2013-03-26 12:20:00,63.05,63.07,62.98,63.06,80400.0,46.4719,46.4866,46.4203,46.4792,80400.0
2013-03-26 12:30:00,63.05,63.12,63.02,63.07,36200.0,46.4719,46.5235,46.4498,46.4866,36200.0
2013-03-26 12:40:00,63.08,63.21,63.08,63.18,45000.0,46.494,46.5898,46.494,46.5677,45000.0
2013-03-26 12:50:00,63.17,63.21,63.13,63.13,57800.0,46.5603,46.5898,46.5308,46.5308,57800.0
2013-03-26 13:00:00,63.13,63.24,63.11,63.24,58800.0,46.5308,46.6119,46.5161,46.6119,58800.0
2013-03-26 13:10:00,63.24,63.32,63.24,63.3,56800.0,46.6119,46.6709,46.6119,46.6561,56800.0
2013-03-26 13:20:00,63.29,63.48,63.29,63.47,86800.0,46.6488,46.7888,46.6488,46.7814,86800.0
2013-03-26 13:30:00,63.48,63.72,63.45,63.69,190200.0,46.7888,46.9657,46.7667,46.9436,190200.0
2013-03-26 13:40:00,63.71,63.75,63.52,63.58,92400.0,46.9583,46.9878,46.8183,46.8625,92400.0
2013-03-26 13:50:00,63.59,63.72,63.57,63.63,67200.0,46.8699,46.9657,46.8551,46.8994,67200.0
2013-03-26 14:00:00,63.62,63.65,63.59,63.6,65400.0,46.892,46.9141,46.8699,46.8773,65400.0
2013-03-26 14:10:00,63.6,63.73,63.58,63.73,76200.0,46.8773,46.9731,46.8625,46.9731,76200.0
2013-03-26 14:20:00,63.73,63.8,63.69,63.77,82400.0,46.9731,47.0247,46.9436,47.0026,82400.0
2013-03-26 14:30:00,63.76,63.83,63.73,63.81,81800.0,46.9952,47.0468,46.9731,47.032,81800.0
2013-03-26 14:40:00,63.8,63.8,63.73,63.77,101200.0,47.0247,47.0247,46.9731,47.0026,101200.0
2013-03-26 14:50:00,63.77,64.05,63.77,64.05,168800.0,47.0026,47.2089,47.0026,47.2089,168800.0
2013-03-26 15:00:00,64.04,64.14,63.99,64.14,182200.0,47.2016,47.2753,47.1647,47.2753,182200.0
2013-03-26 15:10:00,64.14,64.3,64.14,64.23,223800.0,47.2753,47.3932,47.2753,47.3416,223800.0
2013-03-26 15:20:00,64.24,64.37,64.19,64.36,189800.0,47.349,47.4448,47.3121,47.4374,189800.0
2013-03-26 15:30:00,64.35,64.58,64.33,64.58,292200.0,47.4301,47.5996,47.4153,47.5996,292200.0
2013-03-26 15:40:00,64.58,64.7,64.42,64.5,347600.0,47.5996,47.688,47.4816,47.5406,347600.0
2013-03-26 15:50:00,64.5,64.51,64.38,64.46,467200.0,47.5406,47.548,47.4522,47.5111,467200.0
2013-03-27 09:30:00,63.89,63.95,63.1,63.76,260400.0,47.091,47.1352,46.5087,46.9952,260400.0
2013-03-27 09:40:00,63.75,63.95,63.63,63.91,170800.0,46.9878,47.1352,46.8994,47.1057,170800.0
2013-03-27 09:50:00,63.95,64.21,63.85,64.0,107800.0,47.1352,47.3269,47.0615,47.1721,107800.0
2013-03-27 10:00:00,64.02,64.14,63.85,63.9,80600.0,47.1868,47.2753,47.0615,47.0984,80600.0
2013-03-27 10:10:00,63.9,63.95,63.75,63.84,90400.0,47.0984,47.1352,46.9878,47.0541,90400.0
2013-03-27 10:20:00,63.84,64.11,63.8,64.01,48000.0,47.0541,47.2532,47.0247,47.1794,48000.0
2013-03-27 10:30:00,64.0,64.02,63.88,63.89,60200.0,47.1721,47.1868,47.0836,47.091,60200.0
2013-03-27 10:40:00,63.89,64.02,63.85,63.93,59600.0,47.091,47.1868,47.0615,47.1205,59600.0
2013-03-27 10:50:00,63.96,63.97,63.87,63.88,56400.0,47.1426,47.15,47.0763,47.0836,56400.0
2013-03-27 11:00:00,63.9,63.97,63.87,63.91,49600.0,47.0984,47.15,47.0763,47.1057,49600.0
2013-03-27 11:10:00,63.89,64.11,63.88,64.03,74600.0,47.091,47.2532,47.0836,47.1942,74600.0
2013-03-27 11:20:00,64.03,64.03,63.94,64.03,74400.0,47.1942,47.1942,47.1279,47.1942,74400.0
2013-03-27 11:30:00,64.04,64.04,63.95,64.01,70800.0,47.2016,47.2016,47.1352,47.1794,70800.0
2013-03-27 11:40:00,64.02,64.16,64.01,64.16,44600.0,47.1868,47.29,47.1794,47.29,44600.0
2013-03-27 11:50:00,64.16,64.33,64.07,64.07,81400.0,47.29,47.4153,47.2237,47.2237,81400.0
2013-03-27 12:00:00,64.1,64.17,64.05,64.06,39600.0,47.2458,47.2974,47.2089,47.2163,39600.0
2013-03-27 12:10:00,64.05,64.1,64.02,64.02,51400.0,47.2089,47.2458,47.1868,47.1868,51400.0
2013-03-27 12:20:00,64.01,64.19,64.0,64.15,153000.0,47.1794,47.3121,47.1721,47.2826,153000.0
2013-03-27 12:30:00,64.13,64.14,63.99,64.02,165000.0,47.2679,47.2753,47.1647,47.1868,165000.0
2013-03-27 12:40:00,64.02,64.03,63.9,63.9,138200.0,47.1868,47.1942,47.0984,47.0984,138200.0
2013-03-27 12:50:00,63.89,63.97,63.87,63.9,72600.0,47.091,47.15,47.0763,47.0984,72600.0
2013-03-27 13:00:00,63.9,63.91,63.63,63.63,96000.0,47.0984,47.1057,46.8994,46.8994,96000.0
2013-03-27 13:10:00,63.62,63.66,63.57,63.63,107400.0,46.892,46.9215,46.8551,46.8994,107400.0
2013-03-27 13:20:00,63.63,63.74,63.6,63.72,99600.0,46.8994,46.9804,46.8773,46.9657,99600.0
2013-03-27 13:30:00,63.72,63.81,63.66,63.8,72000.0,46.9657,47.032,46.9215,47.0247,72000.0
2013-03-27 13:40:00,63.81,63.99,63.81,63.95,67600.0,47.032,47.1647,47.032,47.1352,67600.0
2013-03-27 13:50:00,63.92,63.92,63.8,63.83,32600.0,47.1131,47.1131,47.0247,47.0468,32600.0
2013-03-27 14:00:00,63.84,64.03,63.84,63.99,42200.0,47.0541,47.1942,47.0541,47.1647,42200.0
2013-03-27 14:10:00,64.0,64.17,63.98,64.08,59200.0,47.1721,47.2974,47.1573,47.231,59200.0
2013-03-27 14:20:00,64.07,64.23,64.06,64.23,75000.0,47.2237,47.3416,47.2163,47.3416,75000.0
2013-03-27 14:30:00,64.25,64.26,64.08,64.25,85600.0,47.3563,47.3637,47.231,47.3563,85600.0
2013-03-27 14:40:00,64.25,64.27,64.17,64.2,95800.0,47.3563,47.3711,47.2974,47.3195,95800.0
2013-03-27 14:50:00,64.19,64.21,64.09,64.09,51000.0,47.3121,47.3269,47.2384,47.2384,51000.0
2013-03-27 15:00:00,64.1,64.15,64.07,64.11,90600.0,47.2458,47.2826,47.2237,47.2532,90600.0
2013-03-27 15:10:00,64.11,64.17,64.1,64.1,83800.0,47.2532,47.2974,47.2458,47.2458,83800.0
2013-03-27 15:20:00,64.11,64.17,64.06,64.14,92200.0,47.2532,47.2974,47.2163,47.2753,92200.0
2013-03-27 15:30:00,64.15,64.22,64.11,64.14,126400.0,47.2826,47.3342,47.2532,47.2753,126400.0
2013-03-27 15:40:00,64.15,64.17,64.08,64.09,95000.0,47.2826,47.2974,47.231,47.2384,95000.0
2013-03-27 15:50:00,64.09,64.13,64.05,64.11,130600.0,47.2384,47.2679,47.2089,47.2532,130600.0
2013-03-28 09:30:00,64.42,64.58,63.95,64.39,64800.0,47.4816,47.5996,47.1352,47.4595,64800.0
2013-03-28 09:40:00,64.33,64.33,63.73,63.8,60600.0,47.4153,47.4153,46.9731,47.0247,60600.0
2013-03-28 09:50:00,63.87,64.13,63.72,63.95,76400.0,47.0763,47.2679,46.9657,47.1352,76400.0
2013-03-28 10:00:00,63.97,63.99,63.78,63.81,30200.0,47.15,47.1647,47.0099,47.032,30200.0
2013-03-28 10:10:00,63.8,63.97,63.75,63.96,93800.0,47.0247,47.15,46.9878,47.1426,93800.0
2013-03-28 10:20:00,63.96,64.13,63.95,64.1,49000.0,47.1426,47.2679,47.1352,47.2458,49000.0
2013-03-28 10:30:00,64.1,64.18,64.03,64.03,49400.0,47.2458,47.3048,47.1942,47.1942,49400.0
2013-03-28 10:40:00,64.05,64.05,63.9,63.9,23400.0,47.2089,47.2089,47.0984,47.0984,23400.0
2013-03-28 10:50:00,63.92,64.13,63.9,64.13,28200.0,47.1131,47.2679,47.0984,47.2679,28200.0
2013-03-28 11:00:00,64.12,64.22,64.01,64.01,26400.0,47.2605,47.3342,47.1794,47.1794,26400.0
2013-03-28 11:10:00,64.04,64.17,64.03,64.14,28800.0,47.2016,47.2974,47.1942,47.2753,28800.0
2013-03-28 11:20:00,64.15,64.3,64.15,64.3,44000.0,47.2826,47.3932,47.2826,47.3932,44000.0
2013-03-28 11:30:00,64.3,64.33,64.25,64.25,39000.0,47.3932,47.4153,47.3563,47.3563,39000.0
2013-03-28 11:40:00,64.25,64.29,64.23,64.26,28600.0,47.3563,47.3858,47.3416,47.3637,28600.0
2013-03-28 11:50:00,64.27,64.37,64.26,64.36,26200.0,47.3711,47.4448,47.3637,47.4374,26200.0
2013-03-28 12:00:00,64.36,64.36,64.21,64.27,32600.0,47.4374,47.4374,47.3269,47.3711,32600.0
2013-03-28 12:10:00,64.25,64.25,64.14,64.19,41600.0,47.3563,47.3563,47.2753,47.3121,41600.0
2013-03-28 12:20:00,64.19,64.25,64.16,64.19,32000.0,47.3121,47.3563,47.29,47.3121,32000.0
2013-03-28 12:30:00,64.19,64.28,64.17,64.21,17200.0,47.3121,47.3785,47.2974,47.3269,17200.0
2013-03-28 12:40:00,64.23,64.3,64.21,64.28,21200.0,47.3416,47.3932,47.3269,47.3785,21200.0
2013-03-28 12:50:00,64.29,64.37,64.27,64.37,34200.0,47.3858,47.4448,47.3711,47.4448,34200.0
2013-03-28 13:00:00,64.36,64.43,64.33,64.42,44200.0,47.4374,47.489,47.4153,47.4816,44200.0
2013-03-28 13:10:00,64.44,64.52,64.39,64.48,69000.0,47.4964,47.5554,47.4595,47.5259,69000.0
2013-03-28 13:20:00,64.48,64.5,64.44,64.45,37800.0,47.5259,47.5406,47.4964,47.5038,37800.0
2013-03-28 13:30:00,64.45,64.51,64.45,64.5,37000.0,47.5038,47.548,47.5038,47.5406,37000.0
2013-03-28 13:40:00,64.51,64.53,64.46,64.46,34400.0,47.548,47.5627,47.5111,47.5111,34400.0
2013-03-28 13:50:00,64.46,64.46,64.36,64.41,72600.0,47.5111,47.5111,47.4374,47.4743,72600.0
2013-03-28 14:00:00,64.42,64.48,64.41,64.41,108800.0,47.4816,47.5259,47.4743,47.4743,108800.0
2013-03-28 14:10:00,64.4,64.4,64.33,64.37,62600.0,47.4669,47.4669,47.4153,47.4448,62600.0
2013-03-28 14:20:00,64.36,64.41,64.35,64.39,81000.0,47.4374,47.4743,47.4301,47.4595,81000.0
2013-03-28 14:30:00,64.38,64.39,64.32,64.32,35600.0,47.4522,47.4595,47.4079,47.4079,35600.0
2013-03-28 14:40:00,64.32,64.33,64.3,64.33,47000.0,47.4079,47.4153,47.3932,47.4153,47000.0
2013-03-28 14:50:00,64.33,64.37,64.32,64.34,51000.0,47.4153,47.4448,47.4079,47.4227,51000.0
2013-03-28 15:00:00,64.35,64.35,64.19,64.24,104200.0,47.4301,47.4301,47.3121,47.349,104200.0
2013-03-28 15:10:00,64.23,64.24,64.15,64.19,63200.0,47.3416,47.349,47.2826,47.3121,63200.0
2013-03-28 15:20:00,64.2,64.33,64.17,64.29,78000.0,47.3195,47.4153,47.2974,47.3858,78000.0
2013-03-28 15:30:00,64.29,64.34,64.21,64.27,94600.0,47.3858,47.4227,47.3269,47.3711,94600.0
2013-03-28 15:40:00,64.25,64.29,64.19,64.28,141200.0,47.3563,47.3858,47.3121,47.3785,141200.0
2013-03-28 15:50:00,64.28,64.32,64.02,64.04,510000.0,47.3785,47.4079,47.1868,47.2016,510000.0
2013-04-01 09:30:00,64.04,64.25,63.91,64.17,50600.0,47.2016,47.3563,47.1057,47.2974,50600.0
2013-04-01 09:40:00,64.17,64.19,63.7,63.7,58200.0,47.2974,47.3121,46.951,46.951,58200.0
2013-04-01 09:50:00,63.73,63.74,63.51,63.55,32200.0,46.9731,46.9804,46.8109,46.8404,32200.0
2013-04-01 10:00:00,63.55,63.68,63.35,63.55,70400.0,46.8404,46.9362,46.693,46.8404,70400.0
2013-04-01 10:10:00,63.51,63.69,63.46,63.68,74800.0,46.8109,46.9436,46.7741,46.9362,74800.0
2013-04-01 10:20:00,63.68,63.8,63.64,63.75,33800.0,46.9362,47.0247,46.9067,46.9878,33800.0
2013-04-01 10:30:00,63.74,63.77,63.57,63.6,50000.0,46.9804,47.0026,46.8551,46.8773,50000.0
2013-04-01 10:40:00,63.56,63.6,63.5,63.54,29800.0,46.8478,46.8773,46.8035,46.833,29800.0
2013-04-01 10:50:00,63.52,63.55,63.32,63.38,37000.0,46.8183,46.8404,46.6709,46.7151,37000.0
2013-04-01 11:00:00,63.38,63.55,63.32,63.42,51200.0,46.7151,46.8404,46.6709,46.7446,51200.0
2013-04-01 11:10:00,63.44,63.55,63.42,63.51,24800.0,46.7593,46.8404,46.7446,46.8109,24800.0
2013-04-01 11:20:00,63.51,63.54,63.38,63.52,27600.0,46.8109,46.833,46.7151,46.8183,27600.0
2013-04-01 11:30:00,63.54,63.66,63.51,63.52,53400.0,46.833,46.9215,46.8109,46.8183,53400.0
2013-04-01 11:40:00,63.52,63.52,63.47,63.5,49400.0,46.8183,46.8183,46.7814,46.8035,49400.0
2013-04-01 11:50:00,63.52,63.68,63.52,63.66,24000.0,46.8183,46.9362,46.8183,46.9215,24000.0
2013-04-01 12:00:00,63.65,63.83,63.6,63.83,49600.0,46.9141,47.0468,46.8773,47.0468,49600.0
2013-04-01 12:10:00,63.84,63.92,63.76,63.88,59200.0,47.0541,47.1131,46.9952,47.0836,59200.0
2013-04-01 12:20:00,63.88,64.0,63.72,64.0,67400.0,47.0836,47.1721,46.9657,47.1721,67400.0
2013-04-01 12:30:00,64.0,64.02,63.78,63.83,108400.0,47.1721,47.1868,47.0099,47.0468,108400.0
2013-04-01 12:40:00,63.85,64.01,63.85,63.99,36000.0,47.0615,47.1794,47.0615,47.1647,36000.0
2013-04-01 12:50:00,63.99,64.24,63.99,64.2,76800.0,47.1647,47.349,47.1647,47.3195,76800.0
2013-04-01 13:00:00,64.23,64.34,64.14,64.32,63200.0,47.3416,47.4227,47.2753,47.4079,63200.0
2013-04-01 13:10:00,64.31,64.31,64.18,64.18,39800.0,47.4006,47.4006,47.3048,47.3048,39800.0
2013-04-01 13:20:00,64.19,64.39,64.18,64.39,34800.0,47.3121,47.4595,47.3048,47.4595,34800.0
2013-04-01 13:30:00,64.39,64.42,64.34,64.36,27000.0,47.4595,47.4816,47.4227,47.4374,27000.0
2013-04-01 13:40:00,64.35,64.41,64.26,64.31,21600.0,47.4301,47.4743,47.3637,47.4006,21600.0
2013-04-01 13:50:00,64.31,64.38,64.26,64.28,39800.0,47.4006,47.4522,47.3637,47.3785,39800.0
2013-04-01 14:00:00,64.3,64.38,64.3,64.33,58400.0,47.3932,47.4522,47.3932,47.4153,58400.0
2013-04-01 14:10:00,64.33,64.33,64.2,64.25,50400.0,47.4153,47.4153,47.3195,47.3563,50400.0
2013-04-01 14:20:00,64.24,64.38,64.24,64.36,46200.0,47.349,47.4522,47.349,47.4374,46200.0
2013-04-01 14:30:00,64.35,64.38,64.23,64.3,38200.0,47.4301,47.4522,47.3416,47.3932,38200.0
2013-04-01 14:40:00,64.29,64.39,64.29,64.36,40800.0,47.3858,47.4595,47.3858,47.4374,40800.0
2013-04-01 14:50:00,64.36,64.37,64.28,64.31,33000.0,47.4374,47.4448,47.3785,47.4006,33000.0
2013-04-01 15:00:00,64.3,64.39,64.25,64.27,48000.0,47.3932,47.4595,47.3563,47.3711,48000.0
2013-04-01 15:10:00,64.28,64.32,64.18,64.19,42600.0,47.3785,47.4079,47.3048,47.3121,42600.0
2013-04-01 15:20:00,64.19,64.24,64.15,64.23,49600.0,47.3121,47.349,47.2826,47.3416,49600.0
2013-04-01 15:30:00,64.21,64.21,64.06,64.08,78600.0,47.3269,47.3269,47.2163,47.231,78600.0
2013-04-01 15:40:00,64.09,64.22,64.05,64.15,97800.0,47.2384,47.3342,47.2089,47.2826,97800.0
2013-04-01 15:50:00,64.16,64.27,64.14,64.25,153600.0,47.29,47.3711,47.2753,47.3563,153600.0
2013-04-02 09:30:00,64.4,64.4,64.09,64.22,90400.0,47.4669,47.4669,47.2384,47.3342,90400.0
2013-04-02 09:40:00,64.2,64.23,64.05,64.2,114600.0,47.3195,47.3416,47.2089,47.3195,114600.0
2013-04-02 09:50:00,64.19,64.21,64.02,64.12,32400.0,47.3121,47.3269,47.1868,47.2605,32400.0
2013-04-02 10:00:00,64.13,64.39,64.1,64.39,76200.0,47.2679,47.4595,47.2458,47.4595,76200.0
2013-04-02 10:10:00,64.35,64.38,64.13,64.22,43000.0,47.4301,47.4522,47.2679,47.3342,43000.0
2013-04-02 10:20:00,64.17,64.3,64.11,64.26,64400.0,47.2974,47.3932,47.2532,47.3637,64400.0
2013-04-02 10:30:00,64.26,64.26,64.12,64.19,36600.0,47.3637,47.3637,47.2605,47.3121,36600.0
2013-04-02 10:40:00,64.21,64.23,64.06,64.21,32400.0,47.3269,47.3416,47.2163,47.3269,32400.0
2013-04-02 10:50:00,64.23,64.29,64.17,64.24,27200.0,47.3416,47.3858,47.2974,47.349,27200.0
2013-04-02 11:00:00,64.25,64.4,64.23,64.38,44200.0,47.3563,47.4669,47.3416,47.4522,44200.0
2013-04-02 11:10:00,64.38,64.5,64.36,64.49,56000.0,47.4522,47.5406,47.4374,47.5332,56000.0
2013-04-02 11:20:00,64.48,64.6,64.42,64.45,60000.0,47.5259,47.6143,47.4816,47.5038,60000.0
2013-04-02 11:30:00,64.42,64.44,64.34,64.42,32400.0,47.4816,47.4964,47.4227,47.4816,32400.0
2013-04-02 11:40:00,64.42,64.58,64.4,64.56,74000.0,47.4816,47.5996,47.4669,47.5848,74000.0
2013-04-02 11:50:00,64.56,64.81,64.56,64.81,103200.0,47.5848,47.7691,47.5848,47.7691,103200.0
2013-04-02 12:00:00,64.79,64.86,64.72,64.75,123600.0,47.7544,47.806,47.7028,47.7249,123600.0
2013-04-02 12:10:00,64.76,64.83,64.75,64.77,61200.0,47.7322,47.7838,47.7249,47.7396,61200.0
2013-04-02 12:20:00,64.77,65.0,64.77,64.99,144400.0,47.7396,47.9091,47.7396,47.9018,144400.0
2013-04-02 12:30:00,64.97,65.03,64.96,65.01,78000.0,47.887,47.9313,47.8797,47.9165,78000.0
2013-04-02 12:40:00,65.01,65.01,64.96,64.98,41600.0,47.9165,47.9165,47.8797,47.8944,41600.0
2013-04-02 12:50:00,64.97,65.0,64.92,64.98,52600.0,47.887,47.9091,47.8502,47.8944,52600.0
2013-04-02 13:00:00,65.0,65.0,64.86,64.88,46600.0,47.9091,47.9091,47.806,47.8207,46600.0
2013-04-02 13:10:00,64.89,64.95,64.85,64.93,35800.0,47.8281,47.8723,47.7986,47.8575,35800.0
2013-04-02 13:20:00,64.92,64.92,64.79,64.8,74400.0,47.8502,47.8502,47.7544,47.7617,74400.0
2013-04-02 13:30:00,64.81,64.87,64.79,64.85,51600.0,47.7691,47.8133,47.7544,47.7986,51600.0
2013-04-02 13:40:00,64.86,64.86,64.78,64.81,28400.0,47.806,47.806,47.747,47.7691,28400.0
2013-04-02 13:50:00,64.8,64.9,64.8,64.84,43600.0,47.7617,47.8354,47.7617,47.7912,43600.0
2013-04-02 14:00:00,64.84,64.91,64.82,64.88,44400.0,47.7912,47.8428,47.7765,47.8207,44400.0
2013-04-02 14:10:00,64.88,64.92,64.83,64.89,50200.0,47.8207,47.8502,47.7838,47.8281,50200.0
2013-04-02 14:20:00,64.89,64.96,64.84,64.86,61600.0,47.8281,47.8797,47.7912,47.806,61600.0
2013-04-02 14:30:00,64.86,64.86,64.72,64.73,76400.0,47.806,47.806,47.7028,47.7101,76400.0
2013-04-02 14:40:00,64.72,64.75,64.61,64.64,75400.0,47.7028,47.7249,47.6217,47.6438,75400.0
2013-04-02 14:50:00,64.64,64.69,64.54,64.61,130600.0,47.6438,47.6807,47.5701,47.6217,130600.0
2013-04-02 15:00:00,64.6,64.64,64.55,64.61,107600.0,47.6143,47.6438,47.5775,47.6217,107600.0
2013-04-02 15:10:00,64.61,64.67,64.58,64.63,66000.0,47.6217,47.6659,47.5996,47.6364,66000.0
2013-04-02 15:20:00,64.62,64.64,64.5,64.53,67200.0,47.6291,47.6438,47.5406,47.5627,67200.0
2013-04-02 15:30:00,64.53,64.55,64.39,64.4,148400.0,47.5627,47.5775,47.4595,47.4669,148400.0
2013-04-02 15:40:00,64.39,64.4,64.26,64.3,151800.0,47.4595,47.4669,47.3637,47.3932,151800.0
2013-04-02 15:50:00,64.3,64.58,64.3,64.51,197600.0,47.3932,47.5996,47.3932,47.548,197600.0
2013-04-03 09:30:00,64.53,64.71,64.28,64.28,46600.0,47.5627,47.6954,47.3785,47.3785,46600.0
2013-04-03 09:40:00,64.27,64.3,64.0,64.11,75400.0,47.3711,47.3932,47.1721,47.2532,75400.0
2013-04-03 09:50:00,64.12,64.13,64.0,64.04,50800.0,47.2605,47.2679,47.1721,47.2016,50800.0
2013-04-03 10:00:00,64.0,64.17,63.9,64.02,133400.0,47.1721,47.2974,47.0984,47.1868,133400.0
2013-04-03 10:10:00,64.04,64.22,64.01,64.22,59200.0,47.2016,47.3342,47.1794,47.3342,59200.0
2013-04-03 10:20:00,64.27,64.33,64.21,64.26,56000.0,47.3711,47.4153,47.3269,47.3637,56000.0
2013-04-03 10:30:00,64.25,64.28,64.11,64.23,112200.0,47.3563,47.3785,47.2532,47.3416,112200.0
2013-04-03 10:40:00,64.23,64.27,64.1,64.13,53800.0,47.3416,47.3711,47.2458,47.2679,53800.0
2013-04-03 10:50:00,64.13,64.17,64.06,64.1,88600.0,47.2679,47.2974,47.2163,47.2458,88600.0
2013-04-03 11:00:00,64.1,64.14,63.83,63.87,90600.0,47.2458,47.2753,47.0468,47.0763,90600.0
2013-04-03 11:10:00,63.85,63.94,63.83,63.93,73200.0,47.0615,47.1279,47.0468,47.1205,73200.0
2013-04-03 11:20:00,63.92,64.02,63.91,63.99,38400.0,47.1131,47.1868,47.1057,47.1647,38400.0
2013-04-03 11:30:00,63.99,64.08,63.93,63.94,35400.0,47.1647,47.231,47.1205,47.1279,35400.0
2013-04-03 11:40:00,63.93,63.93,63.69,63.74,83600.0,47.1205,47.1205,46.9436,46.9804,83600.0
2013-04-03 11:50:00,63.73,63.8,63.67,63.73,60600.0,46.9731,47.0247,46.9288,46.9731,60600.0
2013-04-03 12:00:00,63.71,63.73,63.62,63.67,36400.0,46.9583,46.9731,46.892,46.9288,36400.0
2013-04-03 12:10:00,63.68,63.72,63.51,63.51,33400.0,46.9362,46.9657,46.8109,46.8109,33400.0
2013-04-03 12:20:00,63.51,63.52,63.34,63.34,46400.0,46.8109,46.8183,46.6856,46.6856,46400.0
2013-04-03 12:30:00,63.36,63.46,63.34,63.42,70200.0,46.7004,46.7741,46.6856,46.7446,70200.0
2013-04-03 12:40:00,63.41,63.43,63.33,63.41,34800.0,46.7372,46.752,46.6782,46.7372,34800.0
2013-04-03 12:50:00,63.4,63.58,63.38,63.58,89800.0,46.7298,46.8625,46.7151,46.8625,89800.0
2013-04-03 13:00:00,63.58,63.62,63.45,63.58,38200.0,46.8625,46.892,46.7667,46.8625,38200.0
2013-04-03 13:10:00,63.56,63.76,63.56,63.74,40400.0,46.8478,46.9952,46.8478,46.9804,40400.0
2013-04-03 13:20:00,63.74,63.74,63.27,63.46,70800.0,46.9804,46.9804,46.634,46.7741,70800.0
2013-04-03 13:30:00,63.43,63.49,63.32,63.33,51000.0,46.752,46.7962,46.6709,46.6782,51000.0
2013-04-03 13:40:00,63.35,63.38,63.23,63.32,40400.0,46.693,46.7151,46.6045,46.6709,40400.0
2013-04-03 13:50:00,63.34,63.37,63.16,63.23,49800.0,46.6856,46.7077,46.5529,46.6045,49800.0
2013-04-03 14:00:00,63.2,63.33,63.1,63.33,80000.0,46.5824,46.6782,46.5087,46.6782,80000.0
2013-04-03 14:10:00,63.31,63.62,63.31,63.55,74600.0,46.6635,46.892,46.6635,46.8404,74600.0
2013-04-03 14:20:00,63.56,63.6,63.38,63.48,72800.0,46.8478,46.8773,46.7151,46.7888,72800.0
2013-04-03 14:30:00,63.48,63.5,63.34,63.4,80000.0,46.7888,46.8035,46.6856,46.7298,80000.0
2013-04-03 14:40:00,63.4,63.68,63.4,63.58,58800.0,46.7298,46.9362,46.7298,46.8625,58800.0
2013-04-03 14:50:00,63.58,63.77,63.58,63.72,77200.0,46.8625,47.0026,46.8625,46.9657,77200.0
2013-04-03 15:00:00,63.72,63.73,63.48,63.49,124800.0,46.9657,46.9731,46.7888,46.7962,124800.0
2013-04-03 15:10:00,63.49,63.52,63.35,63.35,67000.0,46.7962,46.8183,46.693,46.693,67000.0
2013-04-03 15:20:00,63.35,63.37,63.24,63.24,82800.0,46.693,46.7077,46.6119,46.6119,82800.0
2013-04-03 15:30:00,63.25,63.26,62.94,62.96,149600.0,46.6193,46.6267,46.3908,46.4055,149600.0
2013-04-03 15:40:00,62.95,63.29,62.88,63.21,205000.0,46.3982,46.6488,46.3466,46.5898,205000.0
2013-04-03 15:50:00,63.22,63.29,63.03,63.05,311200.0,46.5972,46.6488,46.4571,46.4719,311200.0
2013-04-04 09:30:00,63.04,63.04,62.09,62.13,238000.0,46.4645,46.4645,45.7643,45.7938,238000.0
2013-04-04 09:40:00,62.15,62.44,62.04,62.17,244200.0,45.8085,46.0223,45.7274,45.8233,244200.0
2013-04-04 09:50:00,62.18,62.83,62.18,62.73,116200.0,45.8306,46.3097,45.8306,46.236,116200.0
2013-04-04 10:00:00,62.73,62.93,62.52,62.52,77600.0,46.236,46.3834,46.0812,46.0812,77600.0
2013-04-04 10:10:00,62.54,62.59,62.18,62.24,111400.0,46.096,46.1328,45.8306,45.8748,111400.0
2013-04-04 10:20:00,62.27,62.28,61.88,61.91,79200.0,45.897,45.9043,45.6095,45.6316,79200.0
2013-04-04 10:30:00,61.93,62.33,61.93,62.17,47000.0,45.6464,45.9412,45.6464,45.8233,47000.0
2013-04-04 10:40:00,62.18,62.4,62.16,62.26,38400.0,45.8306,45.9928,45.8159,45.8896,38400.0
2013-04-04 10:50:00,62.24,62.49,62.24,62.42,45600.0,45.8748,46.0591,45.8748,46.0075,45600.0
2013-04-04 11:00:00,62.38,62.46,62.3,62.4,35400.0,45.978,46.037,45.9191,45.9928,35400.0
2013-04-04 11:10:00,62.42,62.5,62.26,62.37,78400.0,46.0075,46.0665,45.8896,45.9707,78400.0
2013-04-04 11:20:00,62.39,62.48,62.37,62.4,22800.0,45.9854,46.0517,45.9707,45.9928,22800.0
2013-04-04 11:30:00,62.39,62.4,62.23,62.23,31200.0,45.9854,45.9928,45.8675,45.8675,31200.0
2013-04-04 11:40:00,62.23,62.35,62.22,62.26,62200.0,45.8675,45.9559,45.8601,45.8896,62200.0
2013-04-04 11:50:00,62.27,62.27,62.12,62.18,78000.0,45.897,45.897,45.7864,45.8306,78000.0
2013-04-04 12:00:00,62.17,62.25,62.05,62.1,94400.0,45.8233,45.8822,45.7348,45.7717,94400.0
2013-04-04 12:10:00,62.1,62.18,61.97,62.17,51800.0,45.7717,45.8306,45.6758,45.8233,51800.0
2013-04-04 12:20:00,62.18,62.18,61.99,62.02,57200.0,45.8306,45.8306,45.6906,45.7127,57200.0
2013-04-04 12:30:00,62.01,62.06,61.95,61.97,79800.0,45.7053,45.7422,45.6611,45.6758,79800.0
2013-04-04 12:40:00,61.98,61.98,61.77,61.82,113200.0,45.6832,45.6832,45.5284,45.5653,113200.0
2013-04-04 12:50:00,61.83,61.84,61.49,61.5,168600.0,45.5727,45.58,45.322,45.3294,168600.0
2013-04-04 13:00:00,61.5,61.54,61.35,61.48,134400.0,45.3294,45.3589,45.2189,45.3147,134400.0
2013-04-04 13:10:00,61.46,61.46,61.34,61.4,77400.0,45.2999,45.2999,45.2115,45.2557,77400.0
2013-04-04 13:20:00,61.41,61.55,61.38,61.52,49600.0,45.2631,45.3663,45.241,45.3442,49600.0
2013-04-04 13:30:00,61.5,61.6,61.46,61.47,50800.0,45.3294,45.4031,45.2999,45.3073,50800.0
2013-04-04 13:40:00,61.48,61.85,61.43,61.72,102600.0,45.3147,45.5874,45.2778,45.4916,102600.0
2013-04-04 13:50:00,61.74,61.74,61.6,61.66,40600.0,45.5063,45.5063,45.4031,45.4473,40600.0
2013-04-04 14:00:00,61.66,61.72,61.62,61.64,64400.0,45.4473,45.4916,45.4179,45.4326,64400.0
2013-04-04 14:10:00,61.63,61.7,61.54,61.66,56600.0,45.4252,45.4768,45.3589,45.4473,56600.0
2013-04-04 14:20:00,61.67,61.71,61.5,61.7,143400.0,45.4547,45.4842,45.3294,45.4768,143400.0
2013-04-04 14:30:00,61.7,61.77,61.7,61.76,55400.0,45.4768,45.5284,45.4768,45.5211,55400.0
2013-04-04 14:40:00,61.76,61.8,61.66,61.67,53800.0,45.5211,45.5505,45.4473,45.4547,53800.0
2013-04-04 14:50:00,61.66,61.67,61.42,61.47,118200.0,45.4473,45.4547,45.2705,45.3073,118200.0
2013-04-04 15:00:00,61.47,61.71,61.47,61.68,163400.0,45.3073,45.4842,45.3073,45.4621,163400.0
2013-04-04 15:10:00,61.67,61.7,61.53,61.54,160400.0,45.4547,45.4768,45.3515,45.3589,160400.0
2013-04-04 15:20:00,61.54,61.54,61.37,61.37,129200.0,45.3589,45.3589,45.2336,45.2336,129200.0
2013-04-04 15:30:00,61.38,61.51,61.35,61.5,171400.0,45.241,45.3368,45.2189,45.3294,171400.0
2013-04-04 15:40:00,61.5,61.54,61.35,61.35,185000.0,45.3294,45.3589,45.2189,45.2189,185000.0
2013-04-04 15:50:00,61.35,61.44,61.32,61.44,538800.0,45.2189,45.2852,45.1967,45.2852,538800.0
2013-04-05 09:30:00,60.5,60.72,60.38,60.67,206200.0,44.5924,44.7545,44.5039,44.7177,206200.0
2013-04-05 09:40:00,60.69,60.77,60.56,60.69,156600.0,44.7324,44.7914,44.6366,44.7324,156600.0
2013-04-05 09:50:00,60.68,60.75,60.6,60.71,185600.0,44.725,44.7766,44.6661,44.7471,185600.0
2013-04-05 10:00:00,60.73,60.74,60.55,60.61,156600.0,44.7619,44.7693,44.6292,44.6734,156600.0
2013-04-05 10:10:00,60.63,60.77,60.58,60.68,85600.0,44.6882,44.7914,44.6513,44.725,85600.0
2013-04-05 10:20:00,60.71,60.85,60.56,60.63,165000.0,44.7471,44.8503,44.6366,44.6882,165000.0
2013-04-05 10:30:00,60.63,60.79,60.57,60.78,106200.0,44.6882,44.8061,44.6439,44.7987,106200.0
2013-04-05 10:40:00,60.77,60.8,60.54,60.68,73600.0,44.7914,44.8135,44.6218,44.725,73600.0
2013-04-05 10:50:00,60.7,60.85,60.67,60.77,177400.0,44.7398,44.8503,44.7177,44.7914,177400.0
2013-04-05 11:00:00,60.77,61.13,60.77,61.13,170400.0,44.7914,45.0567,44.7914,45.0567,170400.0
2013-04-05 11:10:00,61.14,61.44,61.13,61.27,165000.0,45.0641,45.2852,45.0567,45.1599,165000.0
2013-04-05 11:20:00,61.27,61.35,61.09,61.13,47000.0,45.1599,45.2189,45.0272,45.0567,47000.0
2013-04-05 11:30:00,61.12,61.15,60.9,60.9,60400.0,45.0493,45.0714,44.8872,44.8872,60400.0
2013-04-05 11:40:00,60.91,61.01,60.84,61.01,61400.0,44.8946,44.9683,44.843,44.9683,61400.0
2013-04-05 11:50:00,61.02,61.03,60.79,60.84,130200.0,44.9756,44.983,44.8061,44.843,130200.0
2013-04-05 12:00:00,60.81,60.87,60.74,60.86,49800.0,44.8208,44.8651,44.7693,44.8577,49800.0
2013-04-05 12:10:00,60.88,61.1,60.87,61.06,89200.0,44.8724,45.0346,44.8651,45.0051,89200.0
2013-04-05 12:20:00,61.07,61.09,60.95,61.05,52000.0,45.0125,45.0272,44.924,44.9977,52000.0
2013-04-05 12:30:00,61.07,61.17,61.03,61.16,83400.0,45.0125,45.0862,44.983,45.0788,83400.0
2013-04-05 12:40:00,61.2,61.32,61.19,61.25,31800.0,45.1083,45.1967,45.1009,45.1452,31800.0
2013-04-05 12:50:00,61.24,61.27,61.05,61.06,56400.0,45.1378,45.1599,44.9977,45.0051,56400.0
2013-04-05 13:00:00,61.06,61.27,61.02,61.26,43400.0,45.0051,45.1599,44.9756,45.1525,43400.0
2013-04-05 13:10:00,61.24,61.43,61.21,61.35,67200.0,45.1378,45.2778,45.1157,45.2189,67200.0
2013-04-05 13:20:00,61.35,61.65,61.35,61.65,144800.0,45.2189,45.44,45.2189,45.44,144800.0
2013-04-05 13:30:00,61.65,61.81,61.64,61.79,84000.0,45.44,45.5579,45.4326,45.5432,84000.0
2013-04-05 13:40:00,61.79,61.81,61.71,61.77,49200.0,45.5432,45.5579,45.4842,45.5284,49200.0
2013-04-05 13:50:00,61.77,61.92,61.71,61.73,102200.0,45.5284,45.639,45.4842,45.4989,102200.0
2013-04-05 14:00:00,61.82,61.94,61.77,61.94,43400.0,45.5653,45.6537,45.5284,45.6537,43400.0
2013-04-05 14:10:00,61.94,61.98,61.87,61.95,34800.0,45.6537,45.6832,45.6021,45.6611,34800.0
2013-04-05 14:20:00,61.97,62.18,61.93,62.12,63000.0,45.6758,45.8306,45.6464,45.7864,63000.0
2013-04-05 14:30:00,62.13,62.23,62.12,62.15,95600.0,45.7938,45.8675,45.7864,45.8085,95600.0
2013-04-05 14:40:00,62.17,62.18,62.02,62.06,37600.0,45.8233,45.8306,45.7127,45.7422,37600.0
2013-04-05 14:50:00,62.07,62.13,62.02,62.1,33200.0,45.7495,45.7938,45.7127,45.7717,33200.0
2013-04-05 15:00:00,62.1,62.1,61.96,62.01,66600.0,45.7717,45.7717,45.6685,45.7053,66600.0
2013-04-05 15:10:00,62.0,62.16,61.99,62.1,93200.0,45.698,45.8159,45.6906,45.7717,93200.0
2013-04-05 15:20:00,62.1,62.21,62.07,62.14,95400.0,45.7717,45.8527,45.7495,45.8011,95400.0
2013-04-05 15:30:00,62.15,62.34,62.1,62.32,67400.0,45.8085,45.9486,45.7717,45.9338,67400.0
2013-04-05 15:40:00,62.32,62.4,62.26,62.4,175000.0,45.9338,45.9928,45.8896,45.9928,175000.0
2013-04-05 15:50:00,62.41,62.44,62.32,62.37,382400.0,46.0001,46.0223,45.9338,45.9707,382400.0
2013-04-08 09:30:00,62.45,62.64,62.27,62.53,110000.0,46.0296,46.1697,45.897,46.0886,110000.0
2013-04-08 09:40:00,62.56,62.97,62.55,62.77,87200.0,46.1107,46.4129,46.1033,46.2655,87200.0
2013-04-08 09:50:00,62.77,62.96,62.61,62.96,42000.0,46.2655,46.4055,46.1476,46.4055,42000.0
2013-04-08 10:00:00,62.96,63.01,62.7,62.83,56200.0,46.4055,46.4424,46.2139,46.3097,56200.0
2013-04-08 10:10:00,62.84,62.88,62.45,62.47,45800.0,46.3171,46.3466,46.0296,46.0444,45800.0
2013-04-08 10:20:00,62.48,62.5,62.34,62.44,54600.0,46.0517,46.0665,45.9486,46.0223,54600.0
2013-04-08 10:30:00,62.46,62.59,62.39,62.58,58000.0,46.037,46.1328,45.9854,46.1254,58000.0
2013-04-08 10:40:00,62.55,62.74,62.5,62.64,99400.0,46.1033,46.2434,46.0665,46.1697,99400.0
2013-04-08 10:50:00,62.63,62.77,62.62,62.75,60600.0,46.1623,46.2655,46.1549,46.2507,60600.0
2013-04-08 11:00:00,62.74,62.74,62.64,62.73,74800.0,46.2434,46.2434,46.1697,46.236,74800.0
2013-04-08 11:10:00,62.71,62.91,62.71,62.75,43200.0,46.2213,46.3687,46.2213,46.2507,43200.0
2013-04-08 11:20:00,62.78,62.83,62.73,62.74,45400.0,46.2729,46.3097,46.236,46.2434,45400.0
2013-04-08 11:30:00,62.76,62.81,62.65,62.69,31200.0,46.2581,46.295,46.177,46.2065,31200.0
2013-04-08 11:40:00,62.71,62.79,62.67,62.74,35200.0,46.2213,46.2802,46.1918,46.2434,35200.0
2013-04-08 11:50:00,62.74,62.84,62.72,62.77,63400.0,46.2434,46.3171,46.2286,46.2655,63400.0
2013-04-08 12:00:00,62.75,62.81,62.75,62.78,20800.0,46.2507,46.295,46.2507,46.2729,20800.0
2013-04-08 12:10:00,62.79,62.97,62.77,62.84,43600.0,46.2802,46.4129,46.2655,46.3171,43600.0
2013-04-08 12:20:00,62.81,62.83,62.74,62.76,54200.0,46.295,46.3097,46.2434,46.2581,54200.0
2013-04-08 12:30:00,62.74,62.9,62.74,62.9,42400.0,46.2434,46.3613,46.2434,46.3613,42400.0
2013-04-08 12:40:00,62.93,62.93,62.74,62.75,54400.0,46.3834,46.3834,46.2434,46.2507,54400.0
2013-04-08 12:50:00,62.76,62.77,62.73,62.74,33000.0,46.2581,46.2655,46.236,46.2434,33000.0
2013-04-08 13:00:00,62.74,62.82,62.73,62.79,22800.0,46.2434,46.3023,46.236,46.2802,22800.0
2013-04-08 13:10:00,62.76,62.9,62.76,62.87,21600.0,46.2581,46.3613,46.2581,46.3392,21600.0
2013-04-08 13:20:00,62.85,62.9,62.8,62.87,27400.0,46.3245,46.3613,46.2876,46.3392,27400.0
2013-04-08 13:30:00,62.84,62.91,62.83,62.86,22000.0,46.3171,46.3687,46.3097,46.3318,22000.0
2013-04-08 13:40:00,62.86,63.14,62.85,63.14,58800.0,46.3318,46.5382,46.3245,46.5382,58800.0
2013-04-08 13:50:00,63.13,63.27,63.12,63.27,67400.0,46.5308,46.634,46.5235,46.634,67400.0
2013-04-08 14:00:00,63.26,63.33,63.25,63.33,54600.0,46.6267,46.6782,46.6193,46.6782,54600.0
2013-04-08 14:10:00,63.32,63.61,63.31,63.55,104800.0,46.6709,46.8846,46.6635,46.8404,104800.0
2013-04-08 14:20:00,63.54,63.55,63.46,63.52,39200.0,46.833,46.8404,46.7741,46.8183,39200.0
2013-04-08 14:30:00,63.52,63.57,63.49,63.56,62800.0,46.8183,46.8551,46.7962,46.8478,62800.0
2013-04-08 14:40:00,63.55,63.61,63.52,63.58,54800.0,46.8404,46.8846,46.8183,46.8625,54800.0
2013-04-08 14:50:00,63.57,63.58,63.51,63.54,54000.0,46.8551,46.8625,46.8109,46.833,54000.0
2013-04-08 15:00:00,63.52,63.58,63.48,63.49,68000.0,46.8183,46.8625,46.7888,46.7962,68000.0
2013-04-08 15:10:00,63.49,63.51,63.35,63.35,53400.0,46.7962,46.8109,46.693,46.693,53400.0
2013-04-08 15:20:00,63.35,63.37,63.25,63.37,118000.0,46.693,46.7077,46.6193,46.7077,118000.0
2013-04-08 15:30:00,63.38,63.44,63.33,63.35,72400.0,46.7151,46.7593,46.6782,46.693,72400.0
2013-04-08 15:40:00,63.35,63.4,63.28,63.29,82800.0,46.693,46.7298,46.6414,46.6488,82800.0
2013-04-08 15:50:00,63.29,63.51,63.29,63.45,203200.0,46.6488,46.8109,46.6488,46.7667,203200.0
2013-04-09 09:30:00,63.54,63.67,63.1,63.37,53600.0,46.833,46.9288,46.5087,46.7077,53600.0
2013-04-09 09:40:00,63.42,63.51,63.24,63.39,38600.0,46.7446,46.8109,46.6119,46.7225,38600.0
2013-04-09 09:50:00,63.35,63.42,63.2,63.35,40800.0,46.693,46.7446,46.5824,46.693,40800.0
2013-04-09 10:00:00,63.34,63.5,63.28,63.48,33200.0,46.6856,46.8035,46.6414,46.7888,33200.0
2013-04-09 10:10:00,63.47,63.66,63.43,63.61,47000.0,46.7814,46.9215,46.752,46.8846,47000.0
2013-04-09 10:20:00,63.63,64.06,63.63,64.06,79800.0,46.8994,47.2163,46.8994,47.2163,79800.0
2013-04-09 10:30:00,64.08,64.14,63.74,63.79,74400.0,47.231,47.2753,46.9804,47.0173,74400.0
2013-04-09 10:40:00,63.78,64.04,63.77,64.04,76800.0,47.0099,47.2016,47.0026,47.2016,76800.0
2013-04-09 10:50:00,64.05,64.05,63.82,63.85,48400.0,47.2089,47.2089,47.0394,47.0615,48400.0
2013-04-09 11:00:00,63.87,64.03,63.84,64.02,43200.0,47.0763,47.1942,47.0541,47.1868,43200.0
2013-04-09 11:10:00,64.02,64.13,63.99,64.05,37200.0,47.1868,47.2679,47.1647,47.2089,37200.0
2013-04-09 11:20:00,64.05,64.13,63.99,64.06,30800.0,47.2089,47.2679,47.1647,47.2163,30800.0
2013-04-09 11:30:00,64.06,64.2,64.02,64.17,54800.0,47.2163,47.3195,47.1868,47.2974,54800.0
2013-04-09 11:40:00,64.16,64.3,64.14,64.25,45000.0,47.29,47.3932,47.2753,47.3563,45000.0
2013-04-09 11:50:00,64.24,64.6,64.23,64.6,77200.0,47.349,47.6143,47.3416,47.6143,77200.0
2013-04-09 12:00:00,64.58,64.61,64.31,64.31,66000.0,47.5996,47.6217,47.4006,47.4006,66000.0
2013-04-09 12:10:00,64.31,64.42,64.24,64.39,34400.0,47.4006,47.4816,47.349,47.4595,34400.0
2013-04-09 12:20:00,64.39,64.45,64.3,64.45,18600.0,47.4595,47.5038,47.3932,47.5038,18600.0
2013-04-09 12:30:00,64.45,64.5,64.38,64.39,26400.0,47.5038,47.5406,47.4522,47.4595,26400.0
2013-04-09 12:40:00,64.39,64.42,64.25,64.25,28800.0,47.4595,47.4816,47.3563,47.3563,28800.0
2013-04-09 12:50:00,64.26,64.26,64.18,64.2,19600.0,47.3637,47.3637,47.3048,47.3195,19600.0
2013-04-09 13:00:00,64.18,64.23,64.14,64.19,33800.0,47.3048,47.3416,47.2753,47.3121,33800.0
2013-04-09 13:10:00,64.18,64.19,64.07,64.17,55200.0,47.3048,47.3121,47.2237,47.2974,55200.0
2013-04-09 13:20:00,64.14,64.21,64.08,64.13,39400.0,47.2753,47.3269,47.231,47.2679,39400.0
2013-04-09 13:30:00,64.13,64.27,64.13,64.24,27800.0,47.2679,47.3711,47.2679,47.349,27800.0
2013-04-09 13:40:00,64.24,64.39,64.22,64.34,26800.0,47.349,47.4595,47.3342,47.4227,26800.0
2013-04-09 13:50:00,64.35,64.46,64.33,64.45,33400.0,47.4301,47.5111,47.4153,47.5038,33400.0
2013-04-09 14:00:00,64.42,64.5,64.42,64.48,54600.0,47.4816,47.5406,47.4816,47.5259,54600.0
2013-04-09 14:10:00,64.49,64.49,64.35,64.35,83000.0,47.5332,47.5332,47.4301,47.4301,83000.0
2013-04-09 14:20:00,64.35,64.47,64.29,64.37,71800.0,47.4301,47.5185,47.3858,47.4448,71800.0
2013-04-09 14:30:00,64.39,64.48,64.39,64.42,43200.0,47.4595,47.5259,47.4595,47.4816,43200.0
2013-04-09 14:40:00,64.43,64.48,64.39,64.46,108600.0,47.489,47.5259,47.4595,47.5111,108600.0
2013-04-09 14:50:00,64.46,64.46,64.36,64.45,22600.0,47.5111,47.5111,47.4374,47.5038,22600.0
2013-04-09 15:00:00,64.45,64.5,64.36,64.38,57200.0,47.5038,47.5406,47.4374,47.4522,57200.0
2013-04-09 15:10:00,64.39,64.46,64.33,64.36,30000.0,47.4595,47.5111,47.4153,47.4374,30000.0
2013-04-09 15:20:00,64.36,64.39,64.28,64.3,54200.0,47.4374,47.4595,47.3785,47.3932,54200.0
2013-04-09 15:30:00,64.3,64.36,64.17,64.21,78800.0,47.3932,47.4374,47.2974,47.3269,78800.0
2013-04-09 15:40:00,64.21,64.28,64.15,64.17,98200.0,47.3269,47.3785,47.2826,47.2974,98200.0
2013-04-09 15:50:00,64.19,64.25,64.08,64.13,208800.0,47.3121,47.3563,47.231,47.2679,208800.0
2013-04-10 09:30:00,64.28,64.51,64.24,64.33,106000.0,47.3785,47.548,47.349,47.4153,106000.0
2013-04-10 09:40:00,64.3,64.48,64.25,64.35,68000.0,47.3932,47.5259,47.3563,47.4301,68000.0
2013-04-10 09:50:00,64.41,64.48,64.29,64.48,31600.0,47.4743,47.5259,47.3858,47.5259,31600.0
2013-04-10 10:00:00,64.48,64.68,64.45,64.62,33000.0,47.5259,47.6733,47.5038,47.6291,33000.0
2013-04-10 10:10:00,64.64,64.73,64.55,64.73,66000.0,47.6438,47.7101,47.5775,47.7101,66000.0
2013-04-10 10:20:00,64.73,64.8,64.66,64.77,57400.0,47.7101,47.7617,47.6585,47.7396,57400.0
2013-04-10 10:30:00,64.78,64.88,64.71,64.77,50200.0,47.747,47.8207,47.6954,47.7396,50200.0
2013-04-10 10:40:00,64.76,64.77,64.55,64.58,146400.0,47.7322,47.7396,47.5775,47.5996,146400.0
2013-04-10 10:50:00,64.6,64.7,64.5,64.68,126200.0,47.6143,47.688,47.5406,47.6733,126200.0
2013-04-10 11:00:00,64.7,64.75,64.54,64.69,93000.0,47.688,47.7249,47.5701,47.6807,93000.0
2013-04-10 11:10:00,64.66,64.9,64.62,64.83,80200.0,47.6585,47.8354,47.6291,47.7838,80200.0
2013-04-10 11:20:00,64.83,65.0,64.74,64.89,66200.0,47.7838,47.9091,47.7175,47.8281,66200.0
2013-04-10 11:30:00,64.91,64.96,64.79,64.94,54800.0,47.8428,47.8797,47.7544,47.8649,54800.0
2013-04-10 11:40:00,64.95,65.02,64.9,64.94,67200.0,47.8723,47.9239,47.8354,47.8649,67200.0
2013-04-10 11:50:00,64.95,65.1,64.79,64.89,77600.0,47.8723,47.9828,47.7544,47.8281,77600.0
2013-04-10 12:00:00,64.89,64.94,64.76,64.88,71600.0,47.8281,47.8649,47.7322,47.8207,71600.0
2013-04-10 12:10:00,64.92,64.93,64.78,64.92,28400.0,47.8502,47.8575,47.747,47.8502,28400.0
2013-04-10 12:20:00,64.92,64.97,64.7,64.7,55800.0,47.8502,47.887,47.688,47.688,55800.0
2013-04-10 12:30:00,64.7,64.84,64.7,64.81,29000.0,47.688,47.7912,47.688,47.7691,29000.0
2013-04-10 12:40:00,64.82,64.89,64.8,64.86,31600.0,47.7765,47.8281,47.7617,47.806,31600.0
2013-04-10 12:50:00,64.85,64.85,64.69,64.72,46200.0,47.7986,47.7986,47.6807,47.7028,46200.0
2013-04-10 13:00:00,64.75,64.81,64.69,64.73,23200.0,47.7249,47.7691,47.6807,47.7101,23200.0
2013-04-10 13:10:00,64.73,64.73,64.51,64.66,42800.0,47.7101,47.7101,47.548,47.6585,42800.0
2013-04-10 13:20:00,64.64,64.69,64.56,64.63,52600.0,47.6438,47.6807,47.5848,47.6364,52600.0
2013-04-10 13:30:00,64.64,64.69,64.53,64.64,32000.0,47.6438,47.6807,47.5627,47.6438,32000.0
2013-04-10 13:40:00,64.64,64.77,64.63,64.7,35600.0,47.6438,47.7396,47.6364,47.688,35600.0
2013-04-10 13:50:00,64.7,64.75,64.42,64.59,87000.0,47.688,47.7249,47.4816,47.6069,87000.0
2013-04-10 14:00:00,64.58,64.7,64.58,64.67,40200.0,47.5996,47.688,47.5996,47.6659,40200.0
2013-04-10 14:10:00,64.67,64.68,64.58,64.64,29400.0,47.6659,47.6733,47.5996,47.6438,29400.0
2013-04-10 14:20:00,64.64,64.64,64.51,64.51,51200.0,47.6438,47.6438,47.548,47.548,51200.0
2013-04-10 14:30:00,64.52,64.56,64.38,64.47,43400.0,47.5554,47.5848,47.4522,47.5185,43400.0
2013-04-10 14:40:00,64.47,64.54,64.42,64.46,37400.0,47.5185,47.5701,47.4816,47.5111,37400.0
2013-04-10 14:50:00,64.46,64.48,64.3,64.35,78000.0,47.5111,47.5259,47.3932,47.4301,78000.0
2013-04-10 15:00:00,64.35,64.41,64.33,64.33,52000.0,47.4301,47.4743,47.4153,47.4153,52000.0
2013-04-10 15:10:00,64.32,64.38,64.25,64.3,44600.0,47.4079,47.4522,47.3563,47.3932,44600.0
2013-04-10 15:20:00,64.29,64.35,64.28,64.29,63800.0,47.3858,47.4301,47.3785,47.3858,63800.0
2013-04-10 15:30:00,64.29,64.47,64.25,64.41,92600.0,47.3858,47.5185,47.3563,47.4743,92600.0
2013-04-10 15:40:00,64.4,64.42,64.32,64.33,117200.0,47.4669,47.4816,47.4079,47.4153,117200.0
2013-04-10 15:50:00,64.33,64.36,64.26,64.29,205200.0,47.4153,47.4374,47.3637,47.3858,205200.0
2013-04-11 09:30:00,64.51,64.61,64.13,64.16,62000.0,47.548,47.6217,47.2679,47.29,62000.0
2013-04-11 09:40:00,64.16,64.19,63.86,64.06,72800.0,47.29,47.3121,47.0689,47.2163,72800.0
2013-04-11 09:50:00,64.07,64.2,63.97,64.19,40000.0,47.2237,47.3195,47.15,47.3121,40000.0
2013-04-11 10:00:00,64.22,64.24,64.13,64.17,57200.0,47.3342,47.349,47.2679,47.2974,57200.0
2013-04-11 10:10:00,64.19,64.25,64.11,64.23,39600.0,47.3121,47.3563,47.2532,47.3416,39600.0
2013-04-11 10:20:00,64.23,64.28,64.17,64.28,24200.0,47.3416,47.3785,47.2974,47.3785,24200.0
2013-04-11 10:30:00,64.26,64.42,64.25,64.42,44200.0,47.3637,47.4816,47.3563,47.4816,44200.0
2013-04-11 10:40:00,64.4,64.5,64.36,64.5,32000.0,47.4669,47.5406,47.4374,47.5406,32000.0
2013-04-11 10:50:00,64.52,64.63,64.5,64.61,50800.0,47.5554,47.6364,47.5406,47.6217,50800.0
2013-04-11 11:00:00,64.62,64.74,64.62,64.66,59600.0,47.6291,47.7175,47.6291,47.6585,59600.0
2013-04-11 11:10:00,64.67,64.83,64.64,64.8,44000.0,47.6659,47.7838,47.6438,47.7617,44000.0
2013-04-11 11:20:00,64.8,64.82,64.72,64.72,28000.0,47.7617,47.7765,47.7028,47.7028,28000.0
2013-04-11 11:30:00,64.73,64.75,64.24,64.26,48800.0,47.7101,47.7249,47.349,47.3637,48800.0
2013-04-11 11:40:00,64.29,64.3,64.15,64.17,21400.0,47.3858,47.3932,47.2826,47.2974,21400.0
2013-04-11 11:50:00,64.17,64.22,64.08,64.17,26800.0,47.2974,47.3342,47.231,47.2974,26800.0
2013-04-11 12:00:00,64.17,64.2,64.03,64.06,87000.0,47.2974,47.3195,47.1942,47.2163,87000.0
2013-04-11 12:10:00,64.05,64.11,63.98,64.05,37400.0,47.2089,47.2532,47.1573,47.2089,37400.0
2013-04-11 12:20:00,64.06,64.08,63.9,64.02,59800.0,47.2163,47.231,47.0984,47.1868,59800.0
2013-04-11 12:30:00,64.03,64.07,63.97,63.97,91200.0,47.1942,47.2237,47.15,47.15,91200.0
2013-04-11 12:40:00,63.99,64.01,63.88,63.97,62400.0,47.1647,47.1794,47.0836,47.15,62400.0
2013-04-11 12:50:00,63.97,64.14,63.96,64.14,83600.0,47.15,47.2753,47.1426,47.2753,83600.0
2013-04-11 13:00:00,64.14,64.31,64.14,64.2,169600.0,47.2753,47.4006,47.2753,47.3195,169600.0
2013-04-11 13:10:00,64.2,64.24,64.14,64.23,94200.0,47.3195,47.349,47.2753,47.3416,94200.0
2013-04-11 13:20:00,64.21,64.25,64.2,64.2,44000.0,47.3269,47.3563,47.3195,47.3195,44000.0
2013-04-11 13:30:00,64.21,64.26,64.19,64.22,90200.0,47.3269,47.3637,47.3121,47.3342,90200.0
2013-04-11 13:40:00,64.21,64.23,64.13,64.15,102000.0,47.3269,47.3416,47.2679,47.2826,102000.0
2013-04-11 13:50:00,64.16,64.18,64.03,64.03,44400.0,47.29,47.3048,47.1942,47.1942,44400.0
2013-04-11 14:00:00,64.05,64.07,63.98,64.04,46400.0,47.2089,47.2237,47.1573,47.2016,46400.0
2013-04-11 14:10:00,64.04,64.04,63.95,63.98,63600.0,47.2016,47.2016,47.1352,47.1573,63600.0
2013-04-11 14:20:00,63.97,64.13,63.97,64.09,43600.0,47.15,47.2679,47.15,47.2384,43600.0
2013-04-11 14:30:00,64.09,64.14,64.05,64.07,62600.0,47.2384,47.2753,47.2089,47.2237,62600.0
2013-04-11 14:40:00,64.08,64.14,64.01,64.01,45600.0,47.231,47.2753,47.1794,47.1794,45600.0
2013-04-11 14:50:00,64.02,64.13,64.0,64.11,46400.0,47.1868,47.2679,47.1721,47.2532,46400.0
2013-04-11 15:00:00,64.11,64.12,64.01,64.03,74000.0,47.2532,47.2605,47.1794,47.1942,74000.0
2013-04-11 15:10:00,64.03,64.05,63.94,64.0,80000.0,47.1942,47.2089,47.1279,47.1721,80000.0
2013-04-11 15:20:00,64.0,64.05,63.92,64.02,81800.0,47.1721,47.2089,47.1131,47.1868,81800.0
2013-04-11 15:30:00,64.02,64.12,63.99,64.04,123000.0,47.1868,47.2605,47.1647,47.2016,123000.0
2013-04-11 15:40:00,64.03,64.11,63.94,64.06,130200.0,47.1942,47.2532,47.1279,47.2163,130200.0
2013-04-11 15:50:00,64.05,64.21,64.03,64.13,270800.0,47.2089,47.3269,47.1942,47.2679,270800.0
2013-04-12 09:30:00,63.65,63.7,63.37,63.49,91200.0,46.985,47.0219,46.7783,46.8669,91200.0
2013-04-12 09:40:00,63.49,63.89,63.49,63.82,120200.0,46.8669,47.1621,46.8669,47.1105,120200.0
2013-04-12 09:50:00,63.86,63.9,63.4,63.44,70200.0,47.14,47.1695,46.8004,46.83,70200.0
2013-04-12 10:00:00,63.43,63.57,63.24,63.29,62400.0,46.8226,46.9259,46.6823,46.7192,62400.0
2013-04-12 10:10:00,63.3,63.5,63.15,63.15,149200.0,46.7266,46.8742,46.6159,46.6159,149200.0
2013-04-12 10:20:00,63.13,63.21,63.02,63.19,56000.0,46.6011,46.6602,46.5199,46.6454,56000.0
2013-04-12 10:30:00,63.17,63.19,63.02,63.05,72800.0,46.6306,46.6454,46.5199,46.5421,72800.0
2013-04-12 10:40:00,63.06,63.1,62.75,62.76,135800.0,46.5494,46.579,46.3206,46.328,135800.0
2013-04-12 10:50:00,62.77,62.85,62.51,62.51,273800.0,46.3354,46.3944,46.1434,46.1434,273800.0
2013-04-12 11:00:00,62.5,62.5,62.2,62.24,84800.0,46.1361,46.1361,45.9146,45.9441,84800.0
2013-04-12 11:10:00,62.22,62.48,62.22,62.37,94000.0,45.9294,46.1213,45.9294,46.0401,94000.0
2013-04-12 11:20:00,62.38,62.38,62.24,62.24,87200.0,46.0475,46.0475,45.9441,45.9441,87200.0
2013-04-12 11:30:00,62.25,62.36,62.23,62.27,56400.0,45.9515,46.0327,45.9368,45.9663,56400.0
2013-04-12 11:40:00,62.28,62.29,62.18,62.2,84400.0,45.9737,45.981,45.8999,45.9146,84400.0
2013-04-12 11:50:00,62.23,62.59,62.2,62.5,104400.0,45.9368,46.2025,45.9146,46.1361,104400.0
2013-04-12 12:00:00,62.49,62.52,62.42,62.49,57800.0,46.1287,46.1508,46.077,46.1287,57800.0
2013-04-12 12:10:00,62.45,62.52,62.44,62.47,38400.0,46.0992,46.1508,46.0918,46.1139,38400.0
2013-04-12 12:20:00,62.47,62.49,62.41,62.45,26800.0,46.1139,46.1287,46.0696,46.0992,26800.0
2013-04-12 12:30:00,62.46,62.55,62.46,62.53,47800.0,46.1065,46.173,46.1065,46.1582,47800.0
2013-04-12 12:40:00,62.53,62.56,62.43,62.48,44200.0,46.1582,46.1804,46.0844,46.1213,44200.0
2013-04-12 12:50:00,62.49,62.51,62.41,62.42,80000.0,46.1287,46.1434,46.0696,46.077,80000.0
2013-04-12 13:00:00,62.43,62.49,62.38,62.47,43400.0,46.0844,46.1287,46.0475,46.1139,43400.0
2013-04-12 13:10:00,62.47,62.49,62.23,62.24,51000.0,46.1139,46.1287,45.9368,45.9441,51000.0
2013-04-12 13:20:00,62.26,62.29,62.12,62.13,55800.0,45.9589,45.981,45.8556,45.8629,55800.0
2013-04-12 13:30:00,62.13,62.19,62.06,62.15,59000.0,45.8629,45.9072,45.8113,45.8777,59000.0
2013-04-12 13:40:00,62.14,62.35,62.13,62.35,51400.0,45.8703,46.0253,45.8629,46.0253,51400.0
2013-04-12 13:50:00,62.35,62.42,62.12,62.21,92200.0,46.0253,46.077,45.8556,45.922,92200.0
2013-04-12 14:00:00,62.21,62.3,62.19,62.3,55200.0,45.922,45.9884,45.9072,45.9884,55200.0
2013-04-12 14:10:00,62.3,62.3,62.2,62.23,60600.0,45.9884,45.9884,45.9146,45.9368,60600.0
2013-04-12 14:20:00,62.24,62.27,62.13,62.13,65800.0,45.9441,45.9663,45.8629,45.8629,65800.0
2013-04-12 14:30:00,62.15,62.15,62.04,62.13,106200.0,45.8777,45.8777,45.7965,45.8629,106200.0
2013-04-12 14:40:00,62.12,62.18,62.03,62.03,50000.0,45.8556,45.8999,45.7891,45.7891,50000.0
2013-04-12 14:50:00,62.04,62.11,62.01,62.11,62800.0,45.7965,45.8482,45.7744,45.8482,62800.0
2013-04-12 15:00:00,62.1,62.19,62.08,62.18,102400.0,45.8408,45.9072,45.826,45.8999,102400.0
2013-04-12 15:10:00,62.18,62.32,62.18,62.32,115200.0,45.8999,46.0032,45.8999,46.0032,115200.0
2013-04-12 15:20:00,62.32,62.32,62.13,62.15,120600.0,46.0032,46.0032,45.8629,45.8777,120600.0
2013-04-12 15:30:00,62.15,62.24,62.13,62.16,156000.0,45.8777,45.9441,45.8629,45.8851,156000.0
2013-04-12 15:40:00,62.15,62.17,62.06,62.09,170200.0,45.8777,45.8925,45.8113,45.8334,170200.0
2013-04-12 15:50:00,62.09,62.13,62.01,62.06,429000.0,45.8334,45.8629,45.7744,45.8113,429000.0
2013-04-15 09:30:00,61.18,61.19,60.66,60.95,171200.0,45.1617,45.1691,44.7778,44.9919,171200.0
2013-04-15 09:40:00,60.99,61.12,60.48,60.49,107400.0,45.0214,45.1174,44.6449,44.6523,107400.0
2013-04-15 09:50:00,60.49,60.78,60.35,60.78,106800.0,44.6523,44.8664,44.549,44.8664,106800.0
2013-04-15 10:00:00,60.77,60.79,60.0,60.06,215800.0,44.859,44.8738,44.2906,44.3349,215800.0
2013-04-15 10:10:00,60.07,60.21,59.82,59.97,185400.0,44.3423,44.4456,44.1578,44.2685,185400.0
2013-04-15 10:20:00,59.99,60.1,59.88,60.06,87600.0,44.2832,44.3644,44.202,44.3349,87600.0
2013-04-15 10:30:00,60.06,60.08,59.63,59.79,169200.0,44.3349,44.3497,44.0175,44.1356,169200.0
2013-04-15 10:40:00,59.8,59.92,59.63,59.66,127200.0,44.143,44.2316,44.0175,44.0396,127200.0
2013-04-15 10:50:00,59.66,59.71,59.43,59.43,176000.0,44.0396,44.0766,43.8699,43.8699,176000.0
2013-04-15 11:00:00,59.43,59.48,59.13,59.2,163000.0,43.8699,43.9068,43.6484,43.7001,163000.0
2013-04-15 11:10:00,59.2,59.26,59.0,59.24,149400.0,43.7001,43.7444,43.5524,43.7296,149400.0
2013-04-15 11:20:00,59.27,59.45,59.25,59.41,127800.0,43.7518,43.8846,43.737,43.8551,127800.0
2013-04-15 11:30:00,59.4,59.57,59.31,59.56,105200.0,43.8477,43.9732,43.7813,43.9658,105200.0
2013-04-15 11:40:00,59.57,59.58,59.18,59.22,122200.0,43.9732,43.9806,43.6853,43.7148,122200.0
2013-04-15 11:50:00,59.22,59.3,58.95,59.01,115200.0,43.7148,43.7739,43.5155,43.5598,115200.0
2013-04-15 12:00:00,59.02,59.12,58.97,59.1,103400.0,43.5672,43.641,43.5303,43.6263,103400.0
2013-04-15 12:10:00,59.11,59.47,59.1,59.47,103600.0,43.6336,43.8994,43.6263,43.8994,103600.0
2013-04-15 12:20:00,59.47,59.53,59.34,59.36,112200.0,43.8994,43.9437,43.8034,43.8182,112200.0
2013-04-15 12:30:00,59.36,59.37,59.02,59.19,126600.0,43.8182,43.8256,43.5672,43.6927,126600.0
2013-04-15 12:40:00,59.17,59.18,59.01,59.08,105600.0,43.6779,43.6853,43.5598,43.6115,105600.0
2013-04-15 12:50:00,59.08,59.09,58.85,58.95,114000.0,43.6115,43.6189,43.4417,43.5155,114000.0
2013-04-15 13:00:00,58.93,59.01,58.9,58.96,85400.0,43.5008,43.5598,43.4786,43.5229,85400.0
2013-04-15 13:10:00,58.97,58.97,58.81,58.82,68200.0,43.5303,43.5303,43.4122,43.4196,68200.0
2013-04-15 13:20:00,58.84,58.93,58.82,58.88,67000.0,43.4343,43.5008,43.4196,43.4639,67000.0
2013-04-15 13:30:00,58.88,58.99,58.85,58.88,80200.0,43.4639,43.5451,43.4417,43.4639,80200.0
2013-04-15 13:40:00,58.88,58.96,58.8,58.95,93800.0,43.4639,43.5229,43.4048,43.5155,93800.0
2013-04-15 13:50:00,58.95,58.99,58.9,58.98,78800.0,43.5155,43.5451,43.4786,43.5377,78800.0
2013-04-15 14:00:00,58.98,58.99,58.65,58.81,113800.0,43.5377,43.5451,43.2941,43.4122,113800.0
2013-04-15 14:10:00,58.81,58.83,58.69,58.69,106200.0,43.4122,43.427,43.3236,43.3236,106200.0
2013-04-15 14:20:00,58.7,58.73,58.63,58.7,113600.0,43.331,43.3531,43.2793,43.331,113600.0
2013-04-15 14:30:00,58.69,58.7,58.6,58.6,79200.0,43.3236,43.331,43.2572,43.2572,79200.0
2013-04-15 14:40:00,58.61,58.74,58.6,58.66,133000.0,43.2646,43.3605,43.2572,43.3015,133000.0
2013-04-15 14:50:00,58.68,58.7,58.47,58.5,137800.0,43.3162,43.331,43.1612,43.1834,137800.0
2013-04-15 15:00:00,58.49,58.67,58.44,58.49,156400.0,43.176,43.3088,43.1391,43.176,156400.0
2013-04-15 15:10:00,58.49,58.7,58.34,58.63,131600.0,43.176,43.331,43.0653,43.2793,131600.0
2013-04-15 15:20:00,58.65,58.66,58.4,58.41,140200.0,43.2941,43.3015,43.1095,43.1169,140200.0
2013-04-15 15:30:00,58.41,58.44,58.15,58.19,182600.0,43.1169,43.1391,42.925,42.9545,182600.0
2013-04-15 15:40:00,58.19,58.48,58.19,58.33,223800.0,42.9545,43.1686,42.9545,43.0579,223800.0
2013-04-15 15:50:00,58.34,58.38,58.07,58.09,488800.0,43.0653,43.0948,42.8659,42.8807,488800.0
2013-04-16 09:30:00,58.92,59.82,58.92,59.44,308600.0,43.4934,44.1578,43.4934,43.8772,308600.0
2013-04-16 09:40:00,59.49,59.49,59.14,59.24,197400.0,43.9142,43.9142,43.6558,43.7296,197400.0
2013-04-16 09:50:00,59.24,59.35,59.15,59.22,85400.0,43.7296,43.8108,43.6632,43.7148,85400.0
2013-04-16 10:00:00,59.23,59.3,59.15,59.21,131400.0,43.7222,43.7739,43.6632,43.7075,131400.0
2013-04-16 10:10:00,59.23,59.23,58.91,58.91,67600.0,43.7222,43.7222,43.486,43.486,67600.0
2013-04-16 10:20:00,58.9,58.91,58.63,58.66,181400.0,43.4786,43.486,43.2793,43.3015,181400.0
2013-04-16 10:30:00,58.66,58.84,58.29,58.47,251600.0,43.3015,43.4343,43.0283,43.1612,251600.0
2013-04-16 10:40:00,58.49,58.49,57.91,58.09,200000.0,43.176,43.176,42.7478,42.8807,200000.0
2013-04-16 10:50:00,58.11,58.16,57.96,58.06,157200.0,42.8955,42.9324,42.7847,42.8586,157200.0
2013-04-16 11:00:00,58.05,58.23,57.98,58.1,208600.0,42.8512,42.9841,42.7995,42.8881,208600.0
2013-04-16 11:10:00,58.12,58.48,58.12,58.35,214200.0,42.9029,43.1686,42.9029,43.0726,214200.0
2013-04-16 11:20:00,58.4,58.64,58.35,58.64,67600.0,43.1095,43.2867,43.0726,43.2867,67600.0
2013-04-16 11:30:00,58.65,58.91,58.6,58.72,130400.0,43.2941,43.486,43.2572,43.3458,130400.0
2013-04-16 11:40:00,58.71,58.99,58.71,58.99,65800.0,43.3384,43.5451,43.3384,43.5451,65800.0
2013-04-16 11:50:00,58.96,59.09,58.74,58.85,101200.0,43.5229,43.6189,43.3605,43.4417,101200.0
2013-04-16 12:00:00,58.85,58.94,58.75,58.77,37600.0,43.4417,43.5082,43.3679,43.3827,37600.0
2013-04-16 12:10:00,58.77,58.84,58.6,58.73,39200.0,43.3827,43.4343,43.2572,43.3531,39200.0
2013-04-16 12:20:00,58.71,58.82,58.7,58.82,37000.0,43.3384,43.4196,43.331,43.4196,37000.0
2013-04-16 12:30:00,58.8,58.85,58.74,58.74,58400.0,43.4048,43.4417,43.3605,43.3605,58400.0
2013-04-16 12:40:00,58.72,58.79,58.6,58.66,49600.0,43.3458,43.3974,43.2572,43.3015,49600.0
2013-04-16 12:50:00,58.66,58.91,58.64,58.89,35400.0,43.3015,43.486,43.2867,43.4712,35400.0
2013-04-16 13:00:00,58.89,58.93,58.77,58.8,63200.0,43.4712,43.5008,43.3827,43.4048,63200.0
2013-04-16 13:10:00,58.8,58.81,58.66,58.71,83800.0,43.4048,43.4122,43.3015,43.3384,83800.0
2013-04-16 13:20:00,58.72,59.06,58.72,59.06,108400.0,43.3458,43.5967,43.3458,43.5967,108400.0
2013-04-16 13:30:00,59.1,59.22,59.05,59.2,85400.0,43.6263,43.7148,43.5894,43.7001,85400.0
2013-04-16 13:40:00,59.2,59.23,59.07,59.09,133600.0,43.7001,43.7222,43.6041,43.6189,133600.0
2013-04-16 13:50:00,59.09,59.2,59.09,59.18,33000.0,43.6189,43.7001,43.6189,43.6853,33000.0
2013-04-16 14:00:00,59.17,59.24,59.14,59.22,33000.0,43.6779,43.7296,43.6558,43.7148,33000.0
2013-04-16 14:10:00,59.22,59.22,58.98,58.98,70200.0,43.7148,43.7148,43.5377,43.5377,70200.0
2013-04-16 14:20:00,58.98,59.11,58.95,59.04,53800.0,43.5377,43.6336,43.5155,43.582,53800.0
2013-04-16 14:30:00,59.04,59.07,58.97,59.03,64200.0,43.582,43.6041,43.5303,43.5746,64200.0
2013-04-16 14:40:00,59.04,59.21,59.02,59.2,37400.0,43.582,43.7075,43.5672,43.7001,37400.0
2013-04-16 14:50:00,59.19,59.29,59.05,59.06,57000.0,43.6927,43.7665,43.5894,43.5967,57000.0
2013-04-16 15:00:00,59.06,59.19,59.01,59.17,72400.0,43.5967,43.6927,43.5598,43.6779,72400.0
2013-04-16 15:10:00,59.16,59.32,59.15,59.26,87000.0,43.6706,43.7887,43.6632,43.7444,87000.0
2013-04-16 15:20:00,59.26,59.35,59.24,59.32,124200.0,43.7444,43.8108,43.7296,43.7887,124200.0
2013-04-16 15:30:00,59.3,59.43,59.26,59.43,104000.0,43.7739,43.8699,43.7444,43.8699,104000.0
2013-04-16 15:40:00,59.44,59.55,59.42,59.48,158200.0,43.8772,43.9584,43.8625,43.9068,158200.0
2013-04-16 15:50:00,59.48,59.63,59.43,59.58,189200.0,43.9068,44.0175,43.8699,43.9806,189200.0
2013-04-17 09:30:00,58.71,58.93,58.29,58.31,163600.0,43.3384,43.5008,43.0283,43.0431,163600.0
2013-04-17 09:40:00,58.31,58.66,58.09,58.6,202200.0,43.0431,43.3015,42.8807,43.2572,202200.0
2013-04-17 09:50:00,58.62,58.73,58.52,58.63,92800.0,43.2719,43.3531,43.1981,43.2793,92800.0
2013-04-17 10:00:00,58.63,58.7,58.27,58.35,283200.0,43.2793,43.331,43.0136,43.0726,283200.0
2013-04-17 10:10:00,58.35,58.35,58.04,58.09,173600.0,43.0726,43.0726,42.8438,42.8807,173600.0
2013-04-17 10:20:00,58.08,58.36,57.96,58.19,330600.0,42.8733,43.08,42.7847,42.9545,330600.0
2013-04-17 10:30:00,58.19,58.23,57.93,57.98,99200.0,42.9545,42.9841,42.7626,42.7995,99200.0
2013-04-17 10:40:00,57.97,57.99,57.46,57.48,366600.0,42.7921,42.8069,42.4157,42.4304,366600.0
2013-04-17 10:50:00,57.48,57.59,57.38,57.46,271400.0,42.4304,42.5116,42.3566,42.4157,271400.0
2013-04-17 11:00:00,57.43,57.59,57.31,57.4,96000.0,42.3935,42.5116,42.3049,42.3714,96000.0
2013-04-17 11:10:00,57.38,57.82,57.38,57.82,63400.0,42.3566,42.6814,42.3566,42.6814,63400.0
2013-04-17 11:20:00,57.82,58.02,57.75,57.75,83800.0,42.6814,42.829,42.6297,42.6297,83800.0
2013-04-17 11:30:00,57.76,57.84,57.7,57.82,48800.0,42.6371,42.6962,42.5928,42.6814,48800.0
2013-04-17 11:40:00,57.84,57.92,57.61,57.63,80600.0,42.6962,42.7552,42.5264,42.5411,80600.0
2013-04-17 11:50:00,57.65,57.66,57.43,57.44,93400.0,42.5559,42.5633,42.3935,42.4009,93400.0
2013-04-17 12:00:00,57.43,57.5,57.13,57.13,114000.0,42.3935,42.4452,42.1721,42.1721,114000.0
2013-04-17 12:10:00,57.16,57.21,57.02,57.05,110200.0,42.1942,42.2311,42.0909,42.113,110200.0
2013-04-17 12:20:00,57.05,57.16,56.98,57.09,112400.0,42.113,42.1942,42.0613,42.1425,112400.0
2013-04-17 12:30:00,57.06,57.16,57.03,57.11,79400.0,42.1204,42.1942,42.0982,42.1573,79400.0
2013-04-17 12:40:00,57.1,57.17,56.98,56.99,71600.0,42.1499,42.2016,42.0613,42.0687,71600.0
2013-04-17 12:50:00,57.01,57.22,56.88,57.18,72200.0,42.0835,42.2385,41.9875,42.209,72200.0
2013-04-17 13:00:00,57.21,57.21,56.99,57.02,130400.0,42.2311,42.2311,42.0687,42.0909,130400.0
2013-04-17 13:10:00,57.04,57.1,56.94,57.07,189200.0,42.1056,42.1499,42.0318,42.1278,189200.0
2013-04-17 13:20:00,57.06,57.34,57.05,57.06,189000.0,42.1204,42.3271,42.113,42.1204,189000.0
2013-04-17 13:30:00,57.06,57.09,56.73,56.87,273000.0,42.1204,42.1425,41.8768,41.9801,273000.0
2013-04-17 13:40:00,56.9,57.35,56.79,57.04,181800.0,42.0023,42.3345,41.9211,42.1056,181800.0
2013-04-17 13:50:00,57.04,57.07,56.96,57.02,51000.0,42.1056,42.1278,42.0466,42.0909,51000.0
2013-04-17 14:00:00,57.02,57.11,56.88,57.02,96400.0,42.0909,42.1573,41.9875,42.0909,96400.0
2013-04-17 14:10:00,57.02,57.06,56.94,56.97,56600.0,42.0909,42.1204,42.0318,42.0539,56600.0
2013-04-17 14:20:00,56.98,57.17,56.91,57.13,100200.0,42.0613,42.2016,42.0097,42.1721,100200.0
2013-04-17 14:30:00,57.13,57.38,57.08,57.3,135000.0,42.1721,42.3566,42.1351,42.2975,135000.0
2013-04-17 14:40:00,57.28,57.3,57.1,57.23,109200.0,42.2828,42.2975,42.1499,42.2459,109200.0
2013-04-17 14:50:00,57.24,57.38,57.16,57.3,53600.0,42.2533,42.3566,42.1942,42.2975,53600.0
2013-04-17 15:00:00,57.3,57.37,57.27,57.34,105800.0,42.2975,42.3492,42.2754,42.3271,105800.0
2013-04-17 15:10:00,57.34,57.67,57.34,57.62,135200.0,42.3271,42.5707,42.3271,42.5338,135200.0
2013-04-17 15:20:00,57.63,57.65,57.49,57.54,80800.0,42.5411,42.5559,42.4378,42.4747,80800.0
2013-04-17 15:30:00,57.53,57.53,57.34,57.42,134400.0,42.4673,42.4673,42.3271,42.3861,134400.0
2013-04-17 15:40:00,57.42,57.49,57.33,57.44,206000.0,42.3861,42.4378,42.3197,42.4009,206000.0
2013-04-17 15:50:00,57.43,57.53,57.38,57.39,530000.0,42.3935,42.4673,42.3566,42.364,530000.0
2013-04-18 09:30:00,57.6,57.85,56.18,56.2,420400.0,42.519,42.7035,41.4708,41.4856,420400.0
2013-04-18 09:40:00,56.19,56.84,56.12,56.42,557600.0,41.4782,41.958,41.4265,41.648,557600.0
2013-04-18 09:50:00,56.38,56.43,56.13,56.31,465400.0,41.6184,41.6553,41.4339,41.5668,465400.0
2013-04-18 10:00:00,56.32,56.37,56.04,56.1,567800.0,41.5741,41.611,41.3674,41.4117,567800.0
2013-04-18 10:10:00,56.1,56.4,56.02,56.3,317800.0,41.4117,41.6332,41.3527,41.5594,317800.0
2013-04-18 10:20:00,56.27,56.35,56.08,56.26,170200.0,41.5372,41.5963,41.397,41.5298,170200.0
2013-04-18 10:30:00,56.27,56.59,56.26,56.52,352400.0,41.5372,41.7734,41.5298,41.7218,352400.0
2013-04-18 10:40:00,56.51,56.78,56.5,56.74,233000.0,41.7144,41.9137,41.707,41.8842,233000.0
2013-04-18 10:50:00,56.77,57.21,56.76,57.17,215600.0,41.9063,42.2311,41.8989,42.2016,215600.0
2013-04-18 11:00:00,57.18,57.23,56.94,57.13,168400.0,42.209,42.2459,42.0318,42.1721,168400.0
2013-04-18 11:10:00,57.16,57.51,57.04,57.34,202400.0,42.1942,42.4526,42.1056,42.3271,202400.0
2013-04-18 11:20:00,57.35,57.52,57.08,57.18,175800.0,42.3345,42.4599,42.1351,42.209,175800.0
2013-04-18 11:30:00,57.16,57.47,57.15,57.45,124600.0,42.1942,42.423,42.1868,42.4083,124600.0
2013-04-18 11:40:00,57.45,57.47,57.16,57.21,108600.0,42.4083,42.423,42.1942,42.2311,108600.0
2013-04-18 11:50:00,57.23,57.47,57.15,57.45,83000.0,42.2459,42.423,42.1868,42.4083,83000.0
2013-04-18 12:00:00,57.45,57.58,57.35,57.47,67000.0,42.4083,42.5042,42.3345,42.423,67000.0
2013-04-18 12:10:00,57.41,57.54,57.27,57.27,65800.0,42.3787,42.4747,42.2754,42.2754,65800.0
2013-04-18 12:20:00,57.26,57.49,57.22,57.29,100400.0,42.268,42.4378,42.2385,42.2902,100400.0
2013-04-18 12:30:00,57.27,57.4,57.19,57.4,55600.0,42.2754,42.3714,42.2163,42.3714,55600.0
2013-04-18 12:40:00,57.4,57.63,57.35,57.6,134600.0,42.3714,42.5411,42.3345,42.519,134600.0
2013-04-18 12:50:00,57.6,57.98,57.6,57.85,138800.0,42.519,42.7995,42.519,42.7035,138800.0
2013-04-18 13:00:00,57.85,57.86,57.66,57.8,111400.0,42.7035,42.7109,42.5633,42.6666,111400.0
2013-04-18 13:10:00,57.8,57.82,57.54,57.77,162600.0,42.6666,42.6814,42.4747,42.6445,162600.0
2013-04-18 13:20:00,57.77,57.81,57.59,57.62,99800.0,42.6445,42.674,42.5116,42.5338,99800.0
2013-04-18 13:30:00,57.65,57.66,57.29,57.3,125600.0,42.5559,42.5633,42.2902,42.2975,125600.0
2013-04-18 13:40:00,57.3,57.33,57.13,57.26,85200.0,42.2975,42.3197,42.1721,42.268,85200.0
2013-04-18 13:50:00,57.27,57.35,57.13,57.35,103000.0,42.2754,42.3345,42.1721,42.3345,103000.0
2013-04-18 14:00:00,57.29,57.55,57.29,57.4,77200.0,42.2902,42.4821,42.2902,42.3714,77200.0
2013-04-18 14:10:00,57.4,57.4,57.2,57.29,64000.0,42.3714,42.3714,42.2237,42.2902,64000.0
2013-04-18 14:20:00,57.28,57.55,57.12,57.47,78800.0,42.2828,42.4821,42.1647,42.423,78800.0
2013-04-18 14:30:00,57.48,57.52,57.42,57.45,61600.0,42.4304,42.4599,42.3861,42.4083,61600.0
2013-04-18 14:40:00,57.44,57.47,57.16,57.24,60400.0,42.4009,42.423,42.1942,42.2533,60400.0
2013-04-18 14:50:00,57.22,57.34,57.0,57.16,110000.0,42.2385,42.3271,42.0761,42.1942,110000.0
2013-04-18 15:00:00,57.18,57.44,57.18,57.42,82400.0,42.209,42.4009,42.209,42.3861,82400.0
2013-04-18 15:10:00,57.4,57.75,57.4,57.66,150200.0,42.3714,42.6297,42.3714,42.5633,150200.0
2013-04-18 15:20:00,57.66,57.66,57.43,57.58,82600.0,42.5633,42.5633,42.3935,42.5042,82600.0
2013-04-18 15:30:00,57.59,57.73,57.55,57.65,136600.0,42.5116,42.615,42.4821,42.5559,136600.0
2013-04-18 15:40:00,57.65,57.76,57.59,57.72,143400.0,42.5559,42.6371,42.5116,42.6076,143400.0
2013-04-18 15:50:00,57.69,57.72,57.59,57.64,183600.0,42.5854,42.6076,42.5116,42.5485,183600.0
2013-04-19 09:30:00,58.08,58.14,57.55,57.65,439600.0,42.8733,42.9176,42.4821,42.5559,439600.0
2013-04-19 09:40:00,57.6,57.65,56.88,56.94,211000.0,42.519,42.5559,41.9875,42.0318,211000.0
2013-04-19 09:50:00,56.97,57.09,56.94,57.08,157000.0,42.0539,42.1425,42.0318,42.1351,157000.0
2013-04-19 10:00:00,57.04,57.55,56.94,57.52,151400.0,42.1056,42.4821,42.0318,42.4599,151400.0
2013-04-19 10:10:00,57.49,57.49,57.1,57.13,100600.0,42.4378,42.4378,42.1499,42.1721,100600.0
2013-04-19 10:20:00,57.13,57.16,56.88,56.95,163600.0,42.1721,42.1942,41.9875,42.0392,163600.0
2013-04-19 10:30:00,56.98,57.1,56.98,57.04,63000.0,42.0613,42.1499,42.0613,42.1056,63000.0
2013-04-19 10:40:00,57.03,57.12,56.96,57.01,218400.0,42.0982,42.1647,42.0466,42.0835,218400.0
2013-04-19 10:50:00,56.99,57.17,56.77,57.05,75600.0,42.0687,42.2016,41.9063,42.113,75600.0
2013-04-19 11:00:00,57.04,57.19,56.96,57.15,65400.0,42.1056,42.2163,42.0466,42.1868,65400.0
2013-04-19 11:10:00,57.13,57.2,57.09,57.15,61600.0,42.1721,42.2237,42.1425,42.1868,61600.0
2013-04-19 11:20:00,57.16,57.2,56.99,57.01,34400.0,42.1942,42.2237,42.0687,42.0835,34400.0
2013-04-19 11:30:00,57.03,57.15,57.01,57.09,39800.0,42.0982,42.1868,42.0835,42.1425,39800.0
2013-04-19 11:40:00,57.1,57.15,57.03,57.07,29800.0,42.1499,42.1868,42.0982,42.1278,29800.0
2013-04-19 11:50:00,57.07,57.18,56.98,57.12,40000.0,42.1278,42.209,42.0613,42.1647,40000.0
2013-04-19 12:00:00,57.13,57.13,57.0,57.02,20600.0,42.1721,42.1721,42.0761,42.0909,20600.0
2013-04-19 12:10:00,57.02,57.07,56.97,57.0,79200.0,42.0909,42.1278,42.0539,42.0761,79200.0
2013-04-19 12:20:00,57.01,57.06,56.97,57.01,50000.0,42.0835,42.1204,42.0539,42.0835,50000.0
2013-04-19 12:30:00,57.02,57.05,56.95,56.95,32200.0,42.0909,42.113,42.0392,42.0392,32200.0
2013-04-19 12:40:00,56.96,57.01,56.85,56.88,82200.0,42.0466,42.0835,41.9654,41.9875,82200.0
2013-04-19 12:50:00,56.88,56.91,56.81,56.85,55400.0,41.9875,42.0097,41.9358,41.9654,55400.0
2013-04-19 13:00:00,56.84,56.9,56.7,56.77,129800.0,41.958,42.0023,41.8546,41.9063,129800.0
2013-04-19 13:10:00,56.77,56.77,56.58,56.72,99600.0,41.9063,41.9063,41.7661,41.8694,99600.0
2013-04-19 13:20:00,56.7,56.72,56.56,56.67,206800.0,41.8546,41.8694,41.7513,41.8325,206800.0
2013-04-19 13:30:00,56.68,56.68,56.47,56.57,139600.0,41.8399,41.8399,41.6849,41.7587,139600.0
2013-04-19 13:40:00,56.57,56.68,56.57,56.62,66600.0,41.7587,41.8399,41.7587,41.7956,66600.0
2013-04-19 13:50:00,56.62,56.76,56.61,56.67,48400.0,41.7956,41.8989,41.7882,41.8325,48400.0
2013-04-19 14:00:00,56.67,56.81,56.66,56.77,60800.0,41.8325,41.9358,41.8251,41.9063,60800.0
2013-04-19 14:10:00,56.77,56.93,56.74,56.75,88400.0,41.9063,42.0244,41.8842,41.8915,88400.0
2013-04-19 14:20:00,56.75,56.84,56.71,56.77,79800.0,41.8915,41.958,41.862,41.9063,79800.0
2013-04-19 14:30:00,56.77,56.79,56.65,56.7,70800.0,41.9063,41.9211,41.8177,41.8546,70800.0
2013-04-19 14:40:00,56.68,56.73,56.57,56.58,51800.0,41.8399,41.8768,41.7587,41.7661,51800.0
2013-04-19 14:50:00,56.58,56.67,56.57,56.65,46400.0,41.7661,41.8325,41.7587,41.8177,46400.0
2013-04-19 15:00:00,56.65,56.65,56.52,56.52,80400.0,41.8177,41.8177,41.7218,41.7218,80400.0
2013-04-19 15:10:00,56.52,56.58,56.5,56.57,156400.0,41.7218,41.7661,41.707,41.7587,156400.0
2013-04-19 15:20:00,56.56,56.63,56.5,56.58,132400.0,41.7513,41.803,41.707,41.7661,132400.0
2013-04-19 15:30:00,56.59,56.61,56.51,56.58,152600.0,41.7734,41.7882,41.7144,41.7661,152600.0
2013-04-19 15:40:00,56.58,56.7,56.58,56.68,217600.0,41.7661,41.8546,41.7661,41.8399,217600.0
2013-04-19 15:50:00,56.69,56.78,56.66,56.72,297200.0,41.8473,41.9137,41.8251,41.8694,297200.0
2013-04-22 09:30:00,56.91,57.5,56.91,57.24,315400.0,42.0097,42.4452,42.0097,42.2533,315400.0
2013-04-22 09:40:00,57.23,57.26,57.07,57.1,223600.0,42.2459,42.268,42.1278,42.1499,223600.0
2013-04-22 09:50:00,57.09,57.35,57.01,57.34,195800.0,42.1425,42.3345,42.0835,42.3271,195800.0
2013-04-22 10:00:00,57.31,57.33,57.0,57.09,165400.0,42.3049,42.3197,42.0761,42.1425,165400.0
2013-04-22 10:10:00,57.09,57.18,57.02,57.1,153000.0,42.1425,42.209,42.0909,42.1499,153000.0
2013-04-22 10:20:00,57.09,57.16,56.8,56.92,65600.0,42.1425,42.1942,41.9285,42.017,65600.0
2013-04-22 10:30:00,56.88,57.12,56.76,57.12,71800.0,41.9875,42.1647,41.8989,42.1647,71800.0
2013-04-22 10:40:00,57.1,57.3,57.01,57.23,169800.0,42.1499,42.2975,42.0835,42.2459,169800.0
2013-04-22 10:50:00,57.22,57.26,57.15,57.15,77600.0,42.2385,42.268,42.1868,42.1868,77600.0
2013-04-22 11:00:00,57.17,57.3,57.12,57.22,101200.0,42.2016,42.2975,42.1647,42.2385,101200.0
2013-04-22 11:10:00,57.23,57.26,57.11,57.24,234400.0,42.2459,42.268,42.1573,42.2533,234400.0
2013-04-22 11:20:00,57.24,57.26,57.12,57.24,70400.0,42.2533,42.268,42.1647,42.2533,70400.0
2013-04-22 11:30:00,57.24,57.57,57.23,57.57,94200.0,42.2533,42.4969,42.2459,42.4969,94200.0
2013-04-22 11:40:00,57.56,57.57,57.35,57.38,84800.0,42.4895,42.4969,42.3345,42.3566,84800.0
2013-04-22 11:50:00,57.39,57.55,57.38,57.49,76600.0,42.364,42.4821,42.3566,42.4378,76600.0
2013-04-22 12:00:00,57.49,57.58,57.44,57.58,162200.0,42.4378,42.5042,42.4009,42.5042,162200.0
2013-04-22 12:10:00,57.58,57.63,57.5,57.5,50000.0,42.5042,42.5411,42.4452,42.4452,50000.0
2013-04-22 12:20:00,57.51,57.55,57.5,57.52,24800.0,42.4526,42.4821,42.4452,42.4599,24800.0
2013-04-22 12:30:00,57.53,57.6,57.49,57.6,46600.0,42.4673,42.519,42.4378,42.519,46600.0
2013-04-22 12:40:00,57.6,57.7,57.58,57.69,75800.0,42.519,42.5928,42.5042,42.5854,75800.0
2013-04-22 12:50:00,57.7,57.7,57.54,57.6,32400.0,42.5928,42.5928,42.4747,42.519,32400.0
2013-04-22 13:00:00,57.6,57.6,57.48,57.56,31400.0,42.519,42.519,42.4304,42.4895,31400.0
2013-04-22 13:10:00,57.56,57.63,57.53,57.54,32800.0,42.4895,42.5411,42.4673,42.4747,32800.0
2013-04-22 13:20:00,57.55,57.59,57.51,57.55,43000.0,42.4821,42.5116,42.4526,42.4821,43000.0
2013-04-22 13:30:00,57.54,57.58,57.48,57.51,79400.0,42.4747,42.5042,42.4304,42.4526,79400.0
2013-04-22 13:40:00,57.52,57.7,57.52,57.57,42800.0,42.4599,42.5928,42.4599,42.4969,42800.0
2013-04-22 13:50:00,57.56,57.61,57.45,57.59,86800.0,42.4895,42.5264,42.4083,42.5116,86800.0
2013-04-22 14:00:00,57.59,57.83,57.58,57.81,146000.0,42.5116,42.6888,42.5042,42.674,146000.0
2013-04-22 14:10:00,57.79,57.97,57.74,57.97,83200.0,42.6593,42.7921,42.6223,42.7921,83200.0
2013-04-22 14:20:00,57.98,58.21,57.98,58.1,101400.0,42.7995,42.9693,42.7995,42.8881,101400.0
2013-04-22 14:30:00,58.11,58.26,58.11,58.21,67600.0,42.8955,43.0062,42.8955,42.9693,67600.0
2013-04-22 14:40:00,58.22,58.27,58.1,58.12,89200.0,42.9767,43.0136,42.8881,42.9029,89200.0
2013-04-22 14:50:00,58.1,58.25,58.1,58.22,67400.0,42.8881,42.9988,42.8881,42.9767,67400.0
2013-04-22 15:00:00,58.2,58.31,58.19,58.3,150600.0,42.9619,43.0431,42.9545,43.0357,150600.0
2013-04-22 15:10:00,58.29,58.39,58.28,58.33,91200.0,43.0283,43.1022,43.021,43.0579,91200.0
2013-04-22 15:20:00,58.33,58.38,58.27,58.3,78000.0,43.0579,43.0948,43.0136,43.0357,78000.0
2013-04-22 15:30:00,58.31,58.41,58.26,58.35,92400.0,43.0431,43.1169,43.0062,43.0726,92400.0
2013-04-22 15:40:00,58.35,58.35,58.22,58.24,104600.0,43.0726,43.0726,42.9767,42.9914,104600.0
2013-04-22 15:50:00,58.24,58.31,58.16,58.22,193800.0,42.9914,43.0431,42.9324,42.9767,193800.0
2013-04-23 09:30:00,58.45,58.45,57.9,58.17,174000.0,43.1464,43.1464,42.7405,42.9398,174000.0
2013-04-23 09:40:00,58.17,58.3,58.02,58.18,121400.0,42.9398,43.0357,42.829,42.9471,121400.0
2013-04-23 09:50:00,58.19,58.27,57.84,57.87,113400.0,42.9545,43.0136,42.6962,42.7183,113400.0
2013-04-23 10:00:00,57.85,57.97,57.63,57.71,332800.0,42.7035,42.7921,42.5411,42.6002,332800.0
2013-04-23 10:10:00,57.71,58.26,57.71,58.24,230000.0,42.6002,43.0062,42.6002,42.9914,230000.0
2013-04-23 10:20:00,58.24,58.33,58.07,58.11,79800.0,42.9914,43.0579,42.8659,42.8955,79800.0
2013-04-23 10:30:00,58.07,58.23,58.05,58.13,71800.0,42.8659,42.9841,42.8512,42.9102,71800.0
2013-04-23 10:40:00,58.1,58.23,58.05,58.15,71000.0,42.8881,42.9841,42.8512,42.925,71000.0
2013-04-23 10:50:00,58.14,58.22,58.09,58.1,61800.0,42.9176,42.9767,42.8807,42.8881,61800.0
2013-04-23 11:00:00,58.13,58.21,58.13,58.16,58800.0,42.9102,42.9693,42.9102,42.9324,58800.0
2013-04-23 11:10:00,58.17,58.55,58.15,58.51,199800.0,42.9398,43.2203,42.925,43.1907,199800.0
2013-04-23 11:20:00,58.52,58.69,58.45,58.52,122400.0,43.1981,43.3236,43.1464,43.1981,122400.0
2013-04-23 11:30:00,58.52,58.52,58.31,58.31,59600.0,43.1981,43.1981,43.0431,43.0431,59600.0
2013-04-23 11:40:00,58.33,58.58,58.27,58.58,67000.0,43.0579,43.2424,43.0136,43.2424,67000.0
2013-04-23 11:50:00,58.57,58.57,58.42,58.46,44600.0,43.235,43.235,43.1243,43.1538,44600.0
2013-04-23 12:00:00,58.46,58.46,58.31,58.32,37000.0,43.1538,43.1538,43.0431,43.0505,37000.0
2013-04-23 12:10:00,58.32,58.54,58.28,58.52,146800.0,43.0505,43.2129,43.021,43.1981,146800.0
2013-04-23 12:20:00,58.52,58.54,58.41,58.42,45800.0,43.1981,43.2129,43.1169,43.1243,45800.0
2013-04-23 12:30:00,58.41,58.43,58.37,58.41,58200.0,43.1169,43.1317,43.0874,43.1169,58200.0
2013-04-23 12:40:00,58.41,58.45,58.37,58.37,58400.0,43.1169,43.1464,43.0874,43.0874,58400.0
2013-04-23 12:50:00,58.37,58.38,58.29,58.32,67200.0,43.0874,43.0948,43.0283,43.0505,67200.0
2013-04-23 13:00:00,58.31,58.31,57.87,57.87,116200.0,43.0431,43.0431,42.7183,42.7183,116200.0
2013-04-23 13:10:00,57.81,58.45,57.65,58.27,138400.0,42.674,43.1464,42.5559,43.0136,138400.0
2013-04-23 13:20:00,58.26,58.35,58.13,58.16,53200.0,43.0062,43.0726,42.9102,42.9324,53200.0
2013-04-23 13:30:00,58.18,58.19,58.05,58.17,100000.0,42.9471,42.9545,42.8512,42.9398,100000.0
2013-04-23 13:40:00,58.18,58.31,58.18,58.3,73000.0,42.9471,43.0431,42.9471,43.0357,73000.0
2013-04-23 13:50:00,58.31,58.43,58.28,58.37,80400.0,43.0431,43.1317,43.021,43.0874,80400.0
2013-04-23 14:00:00,58.36,58.49,58.35,58.47,76800.0,43.08,43.176,43.0726,43.1612,76800.0
2013-04-23 14:10:00,58.48,58.49,58.3,58.32,77600.0,43.1686,43.176,43.0357,43.0505,77600.0
2013-04-23 14:20:00,58.32,58.34,58.19,58.23,72400.0,43.0505,43.0653,42.9545,42.9841,72400.0
2013-04-23 14:30:00,58.21,58.26,58.14,58.19,62200.0,42.9693,43.0062,42.9176,42.9545,62200.0
2013-04-23 14:40:00,58.19,58.27,58.15,58.24,50200.0,42.9545,43.0136,42.925,42.9914,50200.0
2013-04-23 14:50:00,58.26,58.31,58.21,58.29,43800.0,43.0062,43.0431,42.9693,43.0283,43800.0
2013-04-23 15:00:00,58.28,58.34,58.26,58.28,59600.0,43.021,43.0653,43.0062,43.021,59600.0
2013-04-23 15:10:00,58.31,58.44,58.29,58.41,67000.0,43.0431,43.1391,43.0283,43.1169,67000.0
2013-04-23 15:20:00,58.39,58.55,58.38,58.52,77400.0,43.1022,43.2203,43.0948,43.1981,77400.0
2013-04-23 15:30:00,58.53,58.58,58.49,58.51,91200.0,43.2055,43.2424,43.176,43.1907,91200.0
2013-04-23 15:40:00,58.51,58.52,58.43,58.52,112800.0,43.1907,43.1981,43.1317,43.1981,112800.0
2013-04-23 15:50:00,58.51,58.57,58.46,58.5,288200.0,43.1907,43.235,43.1538,43.1834,288200.0
2013-04-24 09:30:00,58.52,59.12,58.46,58.74,140400.0,43.1981,43.641,43.1538,43.3605,140400.0
2013-04-24 09:40:00,58.76,59.04,58.66,59.03,61000.0,43.3753,43.582,43.3015,43.5746,61000.0
2013-04-24 09:50:00,59.01,59.09,58.85,58.99,96600.0,43.5598,43.6189,43.4417,43.5451,96600.0
2013-04-24 10:00:00,59.04,59.26,58.98,59.22,92400.0,43.582,43.7444,43.5377,43.7148,92400.0
2013-04-24 10:10:00,59.17,59.4,59.15,59.38,361400.0,43.6779,43.8477,43.6632,43.833,361400.0
2013-04-24 10:20:00,59.37,59.58,59.35,59.57,91400.0,43.8256,43.9806,43.8108,43.9732,91400.0
2013-04-24 10:30:00,59.59,59.66,59.35,59.39,67600.0,43.988,44.0396,43.8108,43.8403,67600.0
2013-04-24 10:40:00,59.38,59.52,59.31,59.36,71800.0,43.833,43.9363,43.7813,43.8182,71800.0
2013-04-24 10:50:00,59.33,59.4,59.24,59.27,36000.0,43.796,43.8477,43.7296,43.7518,36000.0
2013-04-24 11:00:00,59.27,59.35,59.12,59.13,61800.0,43.7518,43.8108,43.641,43.6484,61800.0
2013-04-24 11:10:00,59.1,59.33,59.06,59.29,59200.0,43.6263,43.796,43.5967,43.7665,59200.0
2013-04-24 11:20:00,59.29,59.29,59.05,59.24,48200.0,43.7665,43.7665,43.5894,43.7296,48200.0
2013-04-24 11:30:00,59.24,59.44,59.24,59.34,59800.0,43.7296,43.8772,43.7296,43.8034,59800.0
2013-04-24 11:40:00,59.32,59.5,59.3,59.45,43200.0,43.7887,43.9215,43.7739,43.8846,43200.0
2013-04-24 11:50:00,59.47,59.55,59.42,59.49,27800.0,43.8994,43.9584,43.8625,43.9142,27800.0
2013-04-24 12:00:00,59.5,59.61,59.5,59.6,134600.0,43.9215,44.0027,43.9215,43.9954,134600.0
2013-04-24 12:10:00,59.6,59.77,59.57,59.76,256800.0,43.9954,44.1208,43.9732,44.1135,256800.0
2013-04-24 12:20:00,59.76,59.83,59.68,59.69,154000.0,44.1135,44.1651,44.0544,44.0618,154000.0
2013-04-24 12:30:00,59.68,60.02,59.56,59.58,94200.0,44.0544,44.3054,43.9658,43.9806,94200.0
2013-04-24 12:40:00,59.57,59.65,59.5,59.58,34400.0,43.9732,44.0323,43.9215,43.9806,34400.0
2013-04-24 12:50:00,59.59,59.66,59.56,59.61,55400.0,43.988,44.0396,43.9658,44.0027,55400.0
2013-04-24 13:00:00,59.6,59.65,59.58,59.63,42600.0,43.9954,44.0323,43.9806,44.0175,42600.0
2013-04-24 13:10:00,59.63,59.76,59.59,59.74,90200.0,44.0175,44.1135,43.988,44.0987,90200.0
2013-04-24 13:20:00,59.74,59.82,59.74,59.77,79800.0,44.0987,44.1578,44.0987,44.1208,79800.0
2013-04-24 13:30:00,59.77,59.82,59.7,59.82,71600.0,44.1208,44.1578,44.0692,44.1578,71600.0
2013-04-24 13:40:00,59.82,59.93,59.79,59.89,87200.0,44.1578,44.239,44.1356,44.2094,87200.0
2013-04-24 13:50:00,59.89,59.98,59.89,59.95,42800.0,44.2094,44.2759,44.2094,44.2537,42800.0
2013-04-24 14:00:00,59.93,59.99,59.92,59.99,75000.0,44.239,44.2832,44.2316,44.2832,75000.0
2013-04-24 14:10:00,59.99,60.02,59.98,60.02,106200.0,44.2832,44.3054,44.2759,44.3054,106200.0
2013-04-24 14:20:00,60.02,60.03,59.99,60.0,75000.0,44.3054,44.3128,44.2832,44.2906,75000.0
2013-04-24 14:30:00,59.99,60.04,59.98,60.04,43800.0,44.2832,44.3202,44.2759,44.3202,43800.0
2013-04-24 14:40:00,60.04,60.08,59.99,60.07,48200.0,44.3202,44.3497,44.2832,44.3423,48200.0
2013-04-24 14:50:00,60.07,60.23,60.04,60.21,42400.0,44.3423,44.4604,44.3202,44.4456,42400.0
2013-04-24 15:00:00,60.21,60.22,60.1,60.11,48600.0,44.4456,44.453,44.3644,44.3718,48600.0
2013-04-24 15:10:00,60.1,60.11,59.95,60.01,52800.0,44.3644,44.3718,44.2537,44.298,52800.0
2013-04-24 15:20:00,60.01,60.01,59.9,59.93,58400.0,44.298,44.298,44.2168,44.239,58400.0
2013-04-24 15:30:00,59.9,59.98,59.84,59.94,60600.0,44.2168,44.2759,44.1725,44.2463,60600.0
2013-04-24 15:40:00,59.94,60.01,59.93,59.96,139800.0,44.2463,44.298,44.239,44.2611,139800.0
2013-04-24 15:50:00,59.95,60.03,59.93,59.97,260800.0,44.2537,44.3128,44.239,44.2685,260800.0
2013-04-25 09:30:00,60.08,60.31,59.7,60.31,180000.0,44.3497,44.5195,44.0692,44.5195,180000.0
2013-04-25 09:40:00,60.24,60.27,59.68,59.95,66000.0,44.4678,44.4899,44.0544,44.2537,66000.0
2013-04-25 09:50:00,59.95,60.29,59.95,60.28,117800.0,44.2537,44.5047,44.2537,44.4973,117800.0
2013-04-25 10:00:00,60.25,60.8,60.24,60.76,184600.0,44.4752,44.8812,44.4678,44.8516,184600.0
2013-04-25 10:10:00,60.79,60.95,60.74,60.95,121800.0,44.8738,44.9919,44.8369,44.9919,121800.0
2013-04-25 10:20:00,60.97,61.19,60.96,61.05,201400.0,45.0067,45.1691,44.9993,45.0657,201400.0
2013-04-25 10:30:00,61.07,61.29,61.02,61.1,102200.0,45.0805,45.2429,45.0436,45.1026,102200.0
2013-04-25 10:40:00,61.12,61.27,61.07,61.27,111400.0,45.1174,45.2281,45.0805,45.2281,111400.0
2013-04-25 10:50:00,61.27,61.54,61.27,61.52,151600.0,45.2281,45.4274,45.2281,45.4127,151600.0
2013-04-25 11:00:00,61.52,61.7,61.49,61.55,172400.0,45.4127,45.5455,45.3905,45.4348,172400.0
2013-04-25 11:10:00,61.56,61.64,61.38,61.47,113400.0,45.4422,45.5012,45.3093,45.3757,113400.0
2013-04-25 11:20:00,61.44,61.51,61.35,61.35,94600.0,45.3536,45.4053,45.2872,45.2872,94600.0
2013-04-25 11:30:00,61.35,61.55,61.35,61.55,72600.0,45.2872,45.4348,45.2872,45.4348,72600.0
2013-04-25 11:40:00,61.53,61.54,61.38,61.38,112200.0,45.42,45.4274,45.3093,45.3093,112200.0
2013-04-25 11:50:00,61.38,61.38,61.17,61.24,55000.0,45.3093,45.3093,45.1543,45.206,55000.0
2013-04-25 12:00:00,61.24,61.35,61.2,61.33,57400.0,45.206,45.2872,45.1764,45.2724,57400.0
2013-04-25 12:10:00,61.32,61.33,61.2,61.23,52200.0,45.265,45.2724,45.1764,45.1986,52200.0
2013-04-25 12:20:00,61.2,61.36,61.2,61.24,38600.0,45.1764,45.2945,45.1764,45.206,38600.0
2013-04-25 12:30:00,61.27,61.41,61.16,61.41,47200.0,45.2281,45.3315,45.1469,45.3315,47200.0
2013-04-25 12:40:00,61.41,61.45,61.35,61.45,31800.0,45.3315,45.361,45.2872,45.361,31800.0
2013-04-25 12:50:00,61.46,61.5,61.4,61.5,56800.0,45.3684,45.3979,45.3241,45.3979,56800.0
2013-04-25 13:00:00,61.52,61.55,61.45,61.45,38000.0,45.4127,45.4348,45.361,45.361,38000.0
2013-04-25 13:10:00,61.48,61.65,61.44,61.59,69200.0,45.3831,45.5086,45.3536,45.4643,69200.0
2013-04-25 13:20:00,61.6,61.66,61.59,61.65,41000.0,45.4717,45.516,45.4643,45.5086,41000.0
2013-04-25 13:30:00,61.63,61.65,61.6,61.62,53800.0,45.4939,45.5086,45.4717,45.4865,53800.0
2013-04-25 13:40:00,61.61,61.68,61.59,61.6,84600.0,45.4791,45.5308,45.4643,45.4717,84600.0
2013-04-25 13:50:00,61.62,61.72,61.57,61.68,133400.0,45.4865,45.5603,45.4496,45.5308,133400.0
2013-04-25 14:00:00,61.7,61.77,61.65,61.69,137200.0,45.5455,45.5972,45.5086,45.5381,137200.0
2013-04-25 14:10:00,61.69,61.7,61.57,61.57,77800.0,45.5381,45.5455,45.4496,45.4496,77800.0
2013-04-25 14:20:00,61.57,61.57,61.48,61.53,130800.0,45.4496,45.4496,45.3831,45.42,130800.0
2013-04-25 14:30:00,61.52,61.53,61.43,61.48,90800.0,45.4127,45.42,45.3462,45.3831,90800.0
2013-04-25 14:40:00,61.47,61.54,61.39,61.42,127200.0,45.3757,45.4274,45.3167,45.3388,127200.0
2013-04-25 14:50:00,61.43,61.44,61.1,61.15,164600.0,45.3462,45.3536,45.1026,45.1395,164600.0
2013-04-25 15:00:00,61.14,61.17,60.76,60.79,117800.0,45.1321,45.1543,44.8516,44.8738,117800.0
2013-04-25 15:10:00,60.79,60.97,60.69,60.89,90800.0,44.8738,45.0067,44.8,44.9476,90800.0
2013-04-25 15:20:00,60.91,60.91,60.64,60.72,128000.0,44.9624,44.9624,44.7631,44.8221,128000.0
2013-04-25 15:30:00,60.7,60.99,60.69,60.94,107200.0,44.8073,45.0214,44.8,44.9845,107200.0
2013-04-25 15:40:00,60.95,61.13,60.95,61.13,161200.0,44.9919,45.1248,44.9919,45.1248,161200.0
2013-04-25 15:50:00,61.12,61.13,60.85,60.94,296800.0,45.1174,45.1248,44.9181,44.9845,296800.0
2013-04-26 09:30:00,60.85,60.96,60.23,60.23,83200.0,44.9181,44.9993,44.4604,44.4604,83200.0
2013-04-26 09:40:00,60.27,60.55,60.25,60.49,136000.0,44.4899,44.6966,44.4752,44.6523,136000.0
2013-04-26 09:50:00,60.49,60.88,60.46,60.72,277800.0,44.6523,44.9402,44.6302,44.8221,277800.0
2013-04-26 10:00:00,60.72,60.77,60.4,60.49,120400.0,44.8221,44.859,44.5859,44.6523,120400.0
2013-04-26 10:10:00,60.48,60.61,60.3,60.42,119400.0,44.6449,44.7409,44.5121,44.6007,119400.0
2013-04-26 10:20:00,60.42,60.49,60.28,60.41,46000.0,44.6007,44.6523,44.4973,44.5933,46000.0
2013-04-26 10:30:00,60.38,60.38,60.03,60.12,118200.0,44.5711,44.5711,44.3128,44.3792,118200.0
2013-04-26 10:40:00,60.14,60.29,60.13,60.24,109800.0,44.394,44.5047,44.3866,44.4678,109800.0
2013-04-26 10:50:00,60.24,60.26,60.08,60.16,148800.0,44.4678,44.4826,44.3497,44.4087,148800.0
2013-04-26 11:00:00,60.14,60.34,60.13,60.22,111000.0,44.394,44.5416,44.3866,44.453,111000.0
2013-04-26 11:10:00,60.22,60.33,60.2,60.24,83200.0,44.453,44.5342,44.4383,44.4678,83200.0
2013-04-26 11:20:00,60.24,60.3,60.16,60.22,71600.0,44.4678,44.5121,44.4087,44.453,71600.0
2013-04-26 11:30:00,60.21,60.34,60.13,60.21,325000.0,44.4456,44.5416,44.3866,44.4456,325000.0
2013-04-26 11:40:00,60.18,60.19,59.99,60.01,61000.0,44.4235,44.4309,44.2832,44.298,61000.0
2013-04-26 11:50:00,59.99,60.0,59.83,59.91,46600.0,44.2832,44.2906,44.1651,44.2242,46600.0
2013-04-26 12:00:00,59.9,60.02,59.73,59.96,86600.0,44.2168,44.3054,44.0913,44.2611,86600.0
2013-04-26 12:10:00,59.95,60.02,59.81,59.91,77800.0,44.2537,44.3054,44.1504,44.2242,77800.0
2013-04-26 12:20:00,59.91,59.94,59.79,59.9,58400.0,44.2242,44.2463,44.1356,44.2168,58400.0
2013-04-26 12:30:00,59.9,60.0,59.88,60.0,78400.0,44.2168,44.2906,44.202,44.2906,78400.0
2013-04-26 12:40:00,60.0,60.0,59.88,59.93,52800.0,44.2906,44.2906,44.202,44.239,52800.0
2013-04-26 12:50:00,59.95,59.98,59.88,59.95,31000.0,44.2537,44.2759,44.202,44.2537,31000.0
2013-04-26 13:00:00,59.96,59.98,59.89,59.96,58600.0,44.2611,44.2759,44.2094,44.2611,58600.0
2013-04-26 13:10:00,59.96,59.98,59.82,59.94,58600.0,44.2611,44.2759,44.1578,44.2463,58600.0
2013-04-26 13:20:00,59.95,60.08,59.95,60.05,84600.0,44.2537,44.3497,44.2537,44.3275,84600.0
2013-04-26 13:30:00,60.09,60.1,59.98,60.04,98000.0,44.3571,44.3644,44.2759,44.3202,98000.0
2013-04-26 13:40:00,60.02,60.21,59.98,60.13,107400.0,44.3054,44.4456,44.2759,44.3866,107400.0
2013-04-26 13:50:00,60.13,60.15,60.05,60.1,83200.0,44.3866,44.4014,44.3275,44.3644,83200.0
2013-04-26 14:00:00,60.1,60.2,60.05,60.08,107200.0,44.3644,44.4383,44.3275,44.3497,107200.0
2013-04-26 14:10:00,60.08,60.15,60.04,60.05,104400.0,44.3497,44.4014,44.3202,44.3275,104400.0
2013-04-26 14:20:00,60.07,60.12,60.0,60.04,90600.0,44.3423,44.3792,44.2906,44.3202,90600.0
2013-04-26 14:30:00,60.04,60.09,59.94,60.04,108400.0,44.3202,44.3571,44.2463,44.3202,108400.0
2013-04-26 14:40:00,60.03,60.07,59.94,60.04,119600.0,44.3128,44.3423,44.2463,44.3202,119600.0
2013-04-26 14:50:00,60.04,60.05,59.83,59.83,82800.0,44.3202,44.3275,44.1651,44.1651,82800.0
2013-04-26 15:00:00,59.83,59.96,59.83,59.92,111000.0,44.1651,44.2611,44.1651,44.2316,111000.0
2013-04-26 15:10:00,59.9,59.91,59.8,59.82,112600.0,44.2168,44.2242,44.143,44.1578,112600.0
2013-04-26 15:20:00,59.82,59.85,59.63,59.69,155200.0,44.1578,44.1799,44.0175,44.0618,155200.0
2013-04-26 15:30:00,59.68,59.76,59.6,59.62,179400.0,44.0544,44.1135,43.9954,44.0101,179400.0
2013-04-26 15:40:00,59.62,59.67,59.51,59.57,208400.0,44.0101,44.047,43.9289,43.9732,208400.0
2013-04-26 15:50:00,59.56,59.65,59.5,59.57,285000.0,43.9658,44.0323,43.9215,43.9732,285000.0
2013-04-29 09:30:00,60.25,60.7,59.94,60.02,89200.0,44.4752,44.8073,44.2463,44.3054,89200.0
2013-04-29 09:40:00,60.01,60.26,59.98,60.22,59200.0,44.298,44.4826,44.2759,44.453,59200.0
2013-04-29 09:50:00,60.25,60.51,60.19,60.46,84600.0,44.4752,44.6671,44.4309,44.6302,84600.0
2013-04-29 10:00:00,60.46,60.79,60.42,60.69,98200.0,44.6302,44.8738,44.6007,44.8,98200.0
2013-04-29 10:10:00,60.69,60.91,60.59,60.89,89000.0,44.8,44.9624,44.7261,44.9476,89000.0
2013-04-29 10:20:00,60.9,60.95,60.74,60.77,103000.0,44.955,44.9919,44.8369,44.859,103000.0
2013-04-29 10:30:00,60.8,61.01,60.78,61.01,125000.0,44.8812,45.0362,44.8664,45.0362,125000.0
2013-04-29 10:40:00,60.98,61.23,60.91,61.19,43800.0,45.014,45.1986,44.9624,45.1691,43800.0
2013-04-29 10:50:00,61.17,61.25,61.12,61.2,59000.0,45.1543,45.2133,45.1174,45.1764,59000.0
2013-04-29 11:00:00,61.2,61.23,61.01,61.03,46400.0,45.1764,45.1986,45.0362,45.0509,46400.0
2013-04-29 11:10:00,61.02,61.06,60.93,61.01,42200.0,45.0436,45.0731,44.9771,45.0362,42200.0
2013-04-29 11:20:00,61.01,61.26,61.01,61.26,46600.0,45.0362,45.2207,45.0362,45.2207,46600.0
2013-04-29 11:30:00,61.26,61.35,61.12,61.13,50400.0,45.2207,45.2872,45.1174,45.1248,50400.0
2013-04-29 11:40:00,61.13,61.23,61.01,61.02,33800.0,45.1248,45.1986,45.0362,45.0436,33800.0
2013-04-29 11:50:00,61.04,61.05,60.95,60.97,23200.0,45.0583,45.0657,44.9919,45.0067,23200.0
2013-04-29 12:00:00,61.01,61.1,60.92,61.02,48600.0,45.0362,45.1026,44.9697,45.0436,48600.0
2013-04-29 12:10:00,61.03,61.18,61.02,61.07,35800.0,45.0509,45.1617,45.0436,45.0805,35800.0
2013-04-29 12:20:00,61.08,61.13,61.0,61.13,20200.0,45.0879,45.1248,45.0288,45.1248,20200.0
2013-04-29 12:30:00,61.1,61.18,61.07,61.18,12800.0,45.1026,45.1617,45.0805,45.1617,12800.0
2013-04-29 12:40:00,61.21,61.24,61.13,61.19,21000.0,45.1838,45.206,45.1248,45.1691,21000.0
2013-04-29 12:50:00,61.22,61.22,61.14,61.19,27800.0,45.1912,45.1912,45.1321,45.1691,27800.0
2013-04-29 13:00:00,61.18,61.36,61.16,61.27,58600.0,45.1617,45.2945,45.1469,45.2281,58600.0
2013-04-29 13:10:00,61.27,61.32,61.23,61.27,25600.0,45.2281,45.265,45.1986,45.2281,25600.0
2013-04-29 13:20:00,61.27,61.31,61.2,61.27,46800.0,45.2281,45.2576,45.1764,45.2281,46800.0
2013-04-29 13:30:00,61.28,61.3,61.21,61.3,35200.0,45.2355,45.2503,45.1838,45.2503,35200.0
2013-04-29 13:40:00,61.29,61.36,61.24,61.24,36400.0,45.2429,45.2945,45.206,45.206,36400.0
2013-04-29 13:50:00,61.24,61.27,61.18,61.2,32000.0,45.206,45.2281,45.1617,45.1764,32000.0
2013-04-29 14:00:00,61.2,61.25,61.13,61.18,61400.0,45.1764,45.2133,45.1248,45.1617,61400.0
2013-04-29 14:10:00,61.17,61.23,61.13,61.14,41000.0,45.1543,45.1986,45.1248,45.1321,41000.0
2013-04-29 14:20:00,61.13,61.22,61.1,61.2,28000.0,45.1248,45.1912,45.1026,45.1764,28000.0
2013-04-29 14:30:00,61.19,61.21,61.13,61.13,38000.0,45.1691,45.1838,45.1248,45.1248,38000.0
2013-04-29 14:40:00,61.13,61.2,61.1,61.12,18200.0,45.1248,45.1764,45.1026,45.1174,18200.0
2013-04-29 14:50:00,61.12,61.2,61.1,61.2,37400.0,45.1174,45.1764,45.1026,45.1764,37400.0
2013-04-29 15:00:00,61.19,61.21,61.08,61.09,54400.0,45.1691,45.1838,45.0879,45.0952,54400.0
2013-04-29 15:10:00,61.08,61.11,60.99,61.09,64600.0,45.0879,45.11,45.0214,45.0952,64600.0
2013-04-29 15:20:00,61.09,61.15,61.0,61.09,39400.0,45.0952,45.1395,45.0288,45.0952,39400.0
2013-04-29 15:30:00,61.08,61.09,61.04,61.09,57400.0,45.0879,45.0952,45.0583,45.0952,57400.0
2013-04-29 15:40:00,61.08,61.17,61.01,61.02,81000.0,45.0879,45.1543,45.0362,45.0436,81000.0
2013-04-29 15:50:00,61.02,61.02,60.9,60.97,167400.0,45.0436,45.0436,44.955,45.0067,167400.0
2013-04-30 09:30:00,60.9,61.23,60.76,61.07,110600.0,44.955,45.1986,44.8516,45.0805,110600.0
2013-04-30 09:40:00,61.1,61.1,60.6,60.97,126800.0,45.1026,45.1026,44.7335,45.0067,126800.0
2013-04-30 09:50:00,60.94,61.08,60.84,60.88,193000.0,44.9845,45.0879,44.9107,44.9402,193000.0
2013-04-30 10:00:00,60.89,60.99,60.61,60.77,93600.0,44.9476,45.0214,44.7409,44.859,93600.0
2013-04-30 10:10:00,60.79,61.0,60.76,60.77,73400.0,44.8738,45.0288,44.8516,44.859,73400.0
2013-04-30 10:20:00,60.79,61.02,60.76,60.95,114400.0,44.8738,45.0436,44.8516,44.9919,114400.0
2013-04-30 10:30:00,60.93,60.95,60.83,60.94,60000.0,44.9771,44.9919,44.9033,44.9845,60000.0
2013-04-30 10:40:00,60.94,61.37,60.93,61.3,172000.0,44.9845,45.3019,44.9771,45.2503,172000.0
2013-04-30 10:50:00,61.3,61.35,61.17,61.19,40800.0,45.2503,45.2872,45.1543,45.1691,40800.0
2013-04-30 11:00:00,61.2,61.28,61.13,61.25,25000.0,45.1764,45.2355,45.1248,45.2133,25000.0
2013-04-30 11:10:00,61.24,61.27,61.09,61.2,38400.0,45.206,45.2281,45.0952,45.1764,38400.0
2013-04-30 11:20:00,61.2,61.28,61.16,61.24,61600.0,45.1764,45.2355,45.1469,45.206,61600.0
2013-04-30 11:30:00,61.24,61.37,61.23,61.26,85000.0,45.206,45.3019,45.1986,45.2207,85000.0
2013-04-30 11:40:00,61.26,61.26,61.01,61.01,74600.0,45.2207,45.2207,45.0362,45.0362,74600.0
2013-04-30 11:50:00,61.03,61.16,61.01,61.04,300000.0,45.0509,45.1469,45.0362,45.0583,300000.0
2013-04-30 12:00:00,61.05,61.08,60.83,60.91,33600.0,45.0657,45.0879,44.9033,44.9624,33600.0
2013-04-30 12:10:00,60.92,60.99,60.85,60.91,25000.0,44.9697,45.0214,44.9181,44.9624,25000.0
2013-04-30 12:20:00,60.9,60.9,60.63,60.63,62400.0,44.955,44.955,44.7557,44.7557,62400.0
2013-04-30 12:30:00,60.63,60.68,60.52,60.68,36600.0,44.7557,44.7926,44.6745,44.7926,36600.0
2013-04-30 12:40:00,60.67,60.71,60.56,60.69,30200.0,44.7852,44.8147,44.704,44.8,30200.0
2013-04-30 12:50:00,60.68,60.74,60.6,60.7,38600.0,44.7926,44.8369,44.7335,44.8073,38600.0
2013-04-30 13:00:00,60.72,60.83,60.72,60.83,40000.0,44.8221,44.9033,44.8221,44.9033,40000.0
2013-04-30 13:10:00,60.81,60.92,60.81,60.91,43600.0,44.8885,44.9697,44.8885,44.9624,43600.0
2013-04-30 13:20:00,60.89,60.91,60.73,60.74,59000.0,44.9476,44.9624,44.8295,44.8369,59000.0
2013-04-30 13:30:00,60.74,60.87,60.74,60.81,84400.0,44.8369,44.9328,44.8369,44.8885,84400.0
2013-04-30 13:40:00,60.82,60.95,60.77,60.85,46000.0,44.8959,44.9919,44.859,44.9181,46000.0
2013-04-30 13:50:00,60.85,60.93,60.82,60.89,31800.0,44.9181,44.9771,44.8959,44.9476,31800.0
2013-04-30 14:00:00,60.89,60.89,60.58,60.58,66000.0,44.9476,44.9476,44.7188,44.7188,66000.0
2013-04-30 14:10:00,60.58,60.6,60.41,60.44,81600.0,44.7188,44.7335,44.5933,44.6154,81600.0
2013-04-30 14:20:00,60.42,60.54,60.35,60.53,92400.0,44.6007,44.6892,44.549,44.6819,92400.0
2013-04-30 14:30:00,60.56,60.56,60.38,60.54,62000.0,44.704,44.704,44.5711,44.6892,62000.0
2013-04-30 14:40:00,60.54,60.55,60.4,60.41,73800.0,44.6892,44.6966,44.5859,44.5933,73800.0
2013-04-30 14:50:00,60.41,60.48,60.3,60.48,53200.0,44.5933,44.6449,44.5121,44.6449,53200.0
2013-04-30 15:00:00,60.44,60.44,60.38,60.4,55800.0,44.6154,44.6154,44.5711,44.5859,55800.0
2013-04-30 15:10:00,60.4,60.49,60.38,60.41,58400.0,44.5859,44.6523,44.5711,44.5933,58400.0
2013-04-30 15:20:00,60.41,60.49,60.41,60.42,78800.0,44.5933,44.6523,44.5933,44.6007,78800.0
2013-04-30 15:30:00,60.42,60.53,60.42,60.49,81800.0,44.6007,44.6819,44.6007,44.6523,81800.0
2013-04-30 15:40:00,60.49,60.54,60.43,60.51,82600.0,44.6523,44.6892,44.608,44.6671,82600.0
2013-04-30 15:50:00,60.51,60.6,60.46,60.54,174600.0,44.6671,44.7335,44.6302,44.6892,174600.0
2013-05-01 09:30:00,60.2,60.2,58.99,59.12,275800.0,44.4383,44.4383,43.5451,43.641,275800.0
2013-05-01 09:40:00,59.12,59.4,58.88,59.1,259200.0,43.641,43.8477,43.4639,43.6263,259200.0
2013-05-01 09:50:00,59.09,59.57,58.94,59.53,128600.0,43.6189,43.9732,43.5082,43.9437,128600.0
2013-05-01 10:00:00,59.57,59.69,59.38,59.51,124200.0,43.9732,44.0618,43.833,43.9289,124200.0
2013-05-01 10:10:00,59.46,59.57,59.16,59.26,141800.0,43.892,43.9732,43.6706,43.7444,141800.0
2013-05-01 10:20:00,59.27,59.51,59.23,59.51,83600.0,43.7518,43.9289,43.7222,43.9289,83600.0
2013-05-01 10:30:00,59.49,59.49,59.01,59.07,95600.0,43.9142,43.9142,43.5598,43.6041,95600.0
2013-05-01 10:40:00,59.08,59.24,59.06,59.24,55400.0,43.6115,43.7296,43.5967,43.7296,55400.0
2013-05-01 10:50:00,59.27,59.42,59.26,59.35,93200.0,43.7518,43.8625,43.7444,43.8108,93200.0
2013-05-01 11:00:00,59.35,59.51,59.27,59.46,81000.0,43.8108,43.9289,43.7518,43.892,81000.0
2013-05-01 11:10:00,59.44,59.61,59.42,59.57,86600.0,43.8772,44.0027,43.8625,43.9732,86600.0
2013-05-01 11:20:00,59.57,59.57,59.4,59.42,39600.0,43.9732,43.9732,43.8477,43.8625,39600.0
2013-05-01 11:30:00,59.44,59.61,59.43,59.48,34800.0,43.8772,44.0027,43.8699,43.9068,34800.0
2013-05-01 11:40:00,59.46,59.54,59.33,59.36,29000.0,43.892,43.9511,43.796,43.8182,29000.0
2013-05-01 11:50:00,59.36,59.45,59.34,59.38,23200.0,43.8182,43.8846,43.8034,43.833,23200.0
2013-05-01 12:00:00,59.37,59.56,59.37,59.52,32200.0,43.8256,43.9658,43.8256,43.9363,32200.0
2013-05-01 12:10:00,59.49,59.54,59.4,59.52,21400.0,43.9142,43.9511,43.8477,43.9363,21400.0
2013-05-01 12:20:00,59.52,59.71,59.52,59.69,116400.0,43.9363,44.0766,43.9363,44.0618,116400.0
2013-05-01 12:30:00,59.7,59.7,59.48,59.49,53800.0,44.0692,44.0692,43.9068,43.9142,53800.0
2013-05-01 12:40:00,59.49,59.53,59.41,59.46,60400.0,43.9142,43.9437,43.8551,43.892,60400.0
2013-05-01 12:50:00,59.44,59.51,59.37,59.38,17600.0,43.8772,43.9289,43.8256,43.833,17600.0
2013-05-01 13:00:00,59.38,59.39,59.18,59.18,35200.0,43.833,43.8403,43.6853,43.6853,35200.0
2013-05-01 13:10:00,59.21,59.33,59.17,59.19,52400.0,43.7075,43.796,43.6779,43.6927,52400.0
2013-05-01 13:20:00,59.16,59.2,59.13,59.15,30600.0,43.6706,43.7001,43.6484,43.6632,30600.0
2013-05-01 13:30:00,59.16,59.24,59.14,59.24,77600.0,43.6706,43.7296,43.6558,43.7296,77600.0
2013-05-01 13:40:00,59.23,59.26,59.17,59.22,114200.0,43.7222,43.7444,43.6779,43.7148,114200.0
2013-05-01 13:50:00,59.22,59.31,59.18,59.29,105200.0,43.7148,43.7813,43.6853,43.7665,105200.0
2013-05-01 14:00:00,59.3,59.48,59.25,59.45,129200.0,43.7739,43.9068,43.737,43.8846,129200.0
2013-05-01 14:10:00,59.45,59.53,59.27,59.52,151800.0,43.8846,43.9437,43.7518,43.9363,151800.0
2013-05-01 14:20:00,59.52,59.68,59.52,59.63,88200.0,43.9363,44.0544,43.9363,44.0175,88200.0
2013-05-01 14:30:00,59.63,59.65,59.5,59.52,38000.0,44.0175,44.0323,43.9215,43.9363,38000.0
2013-05-01 14:40:00,59.52,59.67,59.51,59.66,47400.0,43.9363,44.047,43.9289,44.0396,47400.0
2013-05-01 14:50:00,59.66,59.75,59.65,59.74,38600.0,44.0396,44.1061,44.0323,44.0987,38600.0
2013-05-01 15:00:00,59.73,59.74,59.63,59.63,80200.0,44.0913,44.0987,44.0175,44.0175,80200.0
2013-05-01 15:10:00,59.63,59.66,59.52,59.59,50400.0,44.0175,44.0396,43.9363,43.988,50400.0
2013-05-01 15:20:00,59.59,59.59,59.38,59.42,62600.0,43.988,43.988,43.833,43.8625,62600.0
2013-05-01 15:30:00,59.43,59.57,59.41,59.49,93600.0,43.8699,43.9732,43.8551,43.9142,93600.0
2013-05-01 15:40:00,59.48,59.52,59.42,59.49,148800.0,43.9068,43.9363,43.8625,43.9142,148800.0
2013-05-01 15:50:00,59.49,59.49,59.36,59.42,258400.0,43.9142,43.9142,43.8182,43.8625,258400.0
2013-05-02 09:30:00,59.58,59.86,59.0,59.24,123800.0,43.9806,44.1873,43.5524,43.7296,123800.0
2013-05-02 09:40:00,59.28,59.34,59.08,59.26,178000.0,43.7591,43.8034,43.6115,43.7444,178000.0
2013-05-02 09:50:00,59.23,59.43,59.23,59.39,73600.0,43.7222,43.8699,43.7222,43.8403,73600.0
2013-05-02 10:00:00,59.41,59.78,59.4,59.78,90200.0,43.8551,44.1282,43.8477,44.1282,90200.0
2013-05-02 10:10:00,59.79,60.1,59.79,60.08,58200.0,44.1356,44.3644,44.1356,44.3497,58200.0
2013-05-02 10:20:00,60.07,60.08,59.92,59.93,67600.0,44.3423,44.3497,44.2316,44.239,67600.0
2013-05-02 10:30:00,59.9,59.9,59.48,59.52,131400.0,44.2168,44.2168,43.9068,43.9363,131400.0
2013-05-02 10:40:00,59.54,59.69,59.44,59.47,43000.0,43.9511,44.0618,43.8772,43.8994,43000.0
2013-05-02 10:50:00,59.5,59.66,59.49,59.6,81800.0,43.9215,44.0396,43.9142,43.9954,81800.0
2013-05-02 11:00:00,59.62,59.69,59.58,59.64,33600.0,44.0101,44.0618,43.9806,44.0249,33600.0
2013-05-02 11:10:00,59.65,59.72,59.58,59.67,180400.0,44.0323,44.0839,43.9806,44.047,180400.0
2013-05-02 11:20:00,59.68,59.74,59.61,59.74,45200.0,44.0544,44.0987,44.0027,44.0987,45200.0
2013-05-02 11:30:00,59.74,59.81,59.62,59.67,64400.0,44.0987,44.1504,44.0101,44.047,64400.0
2013-05-02 11:40:00,59.66,59.83,59.66,59.72,27400.0,44.0396,44.1651,44.0396,44.0839,27400.0
2013-05-02 11:50:00,59.74,59.84,59.71,59.84,113800.0,44.0987,44.1725,44.0766,44.1725,113800.0
2013-05-02 12:00:00,59.84,60.01,59.81,59.98,77400.0,44.1725,44.298,44.1504,44.2759,77400.0
2013-05-02 12:10:00,59.99,60.11,59.93,60.1,77000.0,44.2832,44.3718,44.239,44.3644,77000.0
2013-05-02 12:20:00,60.1,60.13,59.93,59.94,95800.0,44.3644,44.3866,44.239,44.2463,95800.0
2013-05-02 12:30:00,59.93,59.94,59.8,59.8,75000.0,44.239,44.2463,44.143,44.143,75000.0
2013-05-02 12:40:00,59.78,59.82,59.7,59.76,34600.0,44.1282,44.1578,44.0692,44.1135,34600.0
2013-05-02 12:50:00,59.76,59.85,59.74,59.82,20600.0,44.1135,44.1799,44.0987,44.1578,20600.0
2013-05-02 13:00:00,59.83,59.83,59.66,59.71,25400.0,44.1651,44.1651,44.0396,44.0766,25400.0
2013-05-02 13:10:00,59.7,59.76,59.6,59.75,33600.0,44.0692,44.1135,43.9954,44.1061,33600.0
2013-05-02 13:20:00,59.74,59.82,59.67,59.77,51200.0,44.0987,44.1578,44.047,44.1208,51200.0
2013-05-02 13:30:00,59.79,59.85,59.68,59.74,53200.0,44.1356,44.1799,44.0544,44.0987,53200.0
2013-05-02 13:40:00,59.74,59.77,59.7,59.72,54200.0,44.0987,44.1208,44.0692,44.0839,54200.0
2013-05-02 13:50:00,59.71,59.83,59.71,59.82,37600.0,44.0766,44.1651,44.0766,44.1578,37600.0
2013-05-02 14:00:00,59.83,59.85,59.77,59.77,35800.0,44.1651,44.1799,44.1208,44.1208,35800.0
2013-05-02 14:10:00,59.79,59.96,59.76,59.89,72400.0,44.1356,44.2611,44.1135,44.2094,72400.0
2013-05-02 14:20:00,59.9,59.91,59.73,59.85,63800.0,44.2168,44.2242,44.0913,44.1799,63800.0
2013-05-02 14:30:00,59.84,60.01,59.79,59.96,35800.0,44.1725,44.298,44.1356,44.2611,35800.0
2013-05-02 14:40:00,59.98,60.05,59.94,59.99,81000.0,44.2759,44.3275,44.2463,44.2832,81000.0
2013-05-02 14:50:00,60.02,60.02,59.86,59.88,32000.0,44.3054,44.3054,44.1873,44.202,32000.0
2013-05-02 15:00:00,59.88,59.88,59.69,59.7,47000.0,44.202,44.202,44.0618,44.0692,47000.0
2013-05-02 15:10:00,59.69,59.83,59.68,59.77,57600.0,44.0618,44.1651,44.0544,44.1208,57600.0
2013-05-02 15:20:00,59.77,59.89,59.75,59.82,99600.0,44.1208,44.2094,44.1061,44.1578,99600.0
2013-05-02 15:30:00,59.83,59.98,59.82,59.95,71600.0,44.1651,44.2759,44.1578,44.2537,71600.0
2013-05-02 15:40:00,59.95,59.96,59.8,59.83,72000.0,44.2537,44.2611,44.143,44.1651,72000.0
2013-05-02 15:50:00,59.84,59.87,59.74,59.83,146600.0,44.1725,44.1947,44.0987,44.1651,146600.0
2013-05-03 09:30:00,60.82,61.76,60.7,61.64,235800.0,44.8959,45.5898,44.8073,45.5012,235800.0
2013-05-03 09:40:00,61.66,61.71,61.26,61.26,137600.0,45.516,45.5529,45.2207,45.2207,137600.0
2013-05-03 09:50:00,61.27,61.38,61.17,61.29,65000.0,45.2281,45.3093,45.1543,45.2429,65000.0
2013-05-03 10:00:00,61.29,61.52,61.24,61.44,150600.0,45.2429,45.4127,45.206,45.3536,150600.0
2013-05-03 10:10:00,61.48,61.51,61.3,61.43,50000.0,45.3831,45.4053,45.2503,45.3462,50000.0
2013-05-03 10:20:00,61.38,61.69,61.37,61.67,67600.0,45.3093,45.5381,45.3019,45.5234,67600.0
2013-05-03 10:30:00,61.7,61.72,61.56,61.63,222000.0,45.5455,45.5603,45.4422,45.4939,222000.0
2013-05-03 10:40:00,61.66,61.78,61.62,61.64,66400.0,45.516,45.6046,45.4865,45.5012,66400.0
2013-05-03 10:50:00,61.64,61.85,61.55,61.79,109600.0,45.5012,45.6563,45.4348,45.612,109600.0
2013-05-03 11:00:00,61.77,61.85,61.75,61.84,112600.0,45.5972,45.6563,45.5824,45.6489,112600.0
2013-05-03 11:10:00,61.84,61.95,61.78,61.82,60800.0,45.6489,45.7301,45.6046,45.6341,60800.0
2013-05-03 11:20:00,61.8,61.87,61.77,61.81,149800.0,45.6193,45.671,45.5972,45.6267,149800.0
2013-05-03 11:30:00,61.81,61.88,61.79,61.81,29800.0,45.6267,45.6784,45.612,45.6267,29800.0
2013-05-03 11:40:00,61.82,61.9,61.82,61.87,55800.0,45.6341,45.6932,45.6341,45.671,55800.0
2013-05-03 11:50:00,61.85,61.98,61.81,61.85,58400.0,45.6563,45.7522,45.6267,45.6563,58400.0
2013-05-03 12:00:00,61.85,61.96,61.85,61.93,19400.0,45.6563,45.7375,45.6563,45.7153,19400.0
2013-05-03 12:10:00,61.95,62.01,61.88,61.88,43000.0,45.7301,45.7744,45.6784,45.6784,43000.0
2013-05-03 12:20:00,61.87,61.93,61.85,61.86,82200.0,45.671,45.7153,45.6563,45.6636,82200.0
2013-05-03 12:30:00,61.87,61.87,61.77,61.84,112000.0,45.671,45.671,45.5972,45.6489,112000.0
2013-05-03 12:40:00,61.83,61.86,61.78,61.82,84600.0,45.6415,45.6636,45.6046,45.6341,84600.0
2013-05-03 12:50:00,61.83,61.91,61.83,61.88,47600.0,45.6415,45.7005,45.6415,45.6784,47600.0
2013-05-03 13:00:00,61.88,61.94,61.78,61.78,76800.0,45.6784,45.7227,45.6046,45.6046,76800.0
2013-05-03 13:10:00,61.8,61.9,61.79,61.9,85800.0,45.6193,45.6932,45.612,45.6932,85800.0
2013-05-03 13:20:00,61.92,62.04,61.92,62.01,108000.0,45.7079,45.7965,45.7079,45.7744,108000.0
2013-05-03 13:30:00,61.99,62.01,61.91,61.96,42800.0,45.7596,45.7744,45.7005,45.7375,42800.0
2013-05-03 13:40:00,61.95,61.98,61.91,61.94,94600.0,45.7301,45.7522,45.7005,45.7227,94600.0
2013-05-03 13:50:00,61.95,61.96,61.85,61.88,119600.0,45.7301,45.7375,45.6563,45.6784,119600.0
2013-05-03 14:00:00,61.88,61.89,61.79,61.87,47000.0,45.6784,45.6858,45.612,45.671,47000.0
2013-05-03 14:10:00,61.88,61.95,61.85,61.94,56600.0,45.6784,45.7301,45.6563,45.7227,56600.0
2013-05-03 14:20:00,61.96,61.99,61.9,61.99,58000.0,45.7375,45.7596,45.6932,45.7596,58000.0
2013-05-03 14:30:00,61.99,61.99,61.88,61.88,76600.0,45.7596,45.7596,45.6784,45.6784,76600.0
2013-05-03 14:40:00,61.88,61.93,61.81,61.82,84600.0,45.6784,45.7153,45.6267,45.6341,84600.0
2013-05-03 14:50:00,61.81,61.82,61.72,61.72,93600.0,45.6267,45.6341,45.5603,45.5603,93600.0
2013-05-03 15:00:00,61.73,61.98,61.72,61.98,94800.0,45.5677,45.7522,45.5603,45.7522,94800.0
2013-05-03 15:10:00,61.98,62.01,61.96,61.99,187000.0,45.7522,45.7744,45.7375,45.7596,187000.0
2013-05-03 15:20:00,61.99,62.1,61.96,62.1,105200.0,45.7596,45.8408,45.7375,45.8408,105200.0
2013-05-03 15:30:00,62.09,62.09,61.96,61.98,87200.0,45.8334,45.8334,45.7375,45.7522,87200.0
2013-05-03 15:40:00,61.98,62.06,61.94,61.99,109000.0,45.7522,45.8113,45.7227,45.7596,109000.0
2013-05-03 15:50:00,61.99,62.05,61.86,61.91,342800.0,45.7596,45.8039,45.6636,45.7005,342800.0
2013-05-06 09:30:00,62.3,62.67,62.13,62.55,207200.0,45.9884,46.2616,45.8629,46.173,207200.0
2013-05-06 09:40:00,62.52,62.6,62.34,62.55,158800.0,46.1508,46.2099,46.018,46.173,158800.0
2013-05-06 09:50:00,62.57,62.63,62.46,62.49,190600.0,46.1877,46.232,46.1065,46.1287,190600.0
2013-05-06 10:00:00,62.48,62.55,62.24,62.3,222800.0,46.1213,46.173,45.9441,45.9884,222800.0
2013-05-06 10:10:00,62.32,62.5,62.27,62.46,166600.0,46.0032,46.1361,45.9663,46.1065,166600.0
2013-05-06 10:20:00,62.46,62.5,62.18,62.21,188200.0,46.1065,46.1361,45.8999,45.922,188200.0
2013-05-06 10:30:00,62.22,62.28,62.0,62.02,179600.0,45.9294,45.9737,45.767,45.7817,179600.0
2013-05-06 10:40:00,62.03,62.03,61.65,61.67,151600.0,45.7891,45.7891,45.5086,45.5234,151600.0
2013-05-06 10:50:00,61.66,62.01,61.63,61.96,84200.0,45.516,45.7744,45.4939,45.7375,84200.0
2013-05-06 11:00:00,61.93,62.03,61.88,61.99,59800.0,45.7153,45.7891,45.6784,45.7596,59800.0
2013-05-06 11:10:00,62.01,62.22,61.94,62.2,55200.0,45.7744,45.9294,45.7227,45.9146,55200.0
2013-05-06 11:20:00,62.24,62.49,62.24,62.45,140600.0,45.9441,46.1287,45.9441,46.0992,140600.0
2013-05-06 11:30:00,62.41,62.58,62.23,62.58,84800.0,46.0696,46.1951,45.9368,46.1951,84800.0
2013-05-06 11:40:00,62.57,62.75,62.46,62.52,115000.0,46.1877,46.3206,46.1065,46.1508,115000.0
2013-05-06 11:50:00,62.51,62.69,62.51,62.67,59200.0,46.1434,46.2763,46.1434,46.2616,59200.0
2013-05-06 12:00:00,62.69,62.69,62.62,62.69,135000.0,46.2763,46.2763,46.2246,46.2763,135000.0
2013-05-06 12:10:00,62.69,62.92,62.67,62.9,133400.0,46.2763,46.4461,46.2616,46.4313,133400.0
2013-05-06 12:20:00,62.9,62.9,62.69,62.69,71800.0,46.4313,46.4313,46.2763,46.2763,71800.0
2013-05-06 12:30:00,62.72,62.74,62.6,62.63,74200.0,46.2985,46.3132,46.2099,46.232,74200.0
2013-05-06 12:40:00,62.63,62.7,62.51,62.7,132200.0,46.232,46.2837,46.1434,46.2837,132200.0
2013-05-06 12:50:00,62.71,62.84,62.7,62.73,70000.0,46.2911,46.387,46.2837,46.3058,70000.0
2013-05-06 13:00:00,62.71,62.8,62.62,62.67,169000.0,46.2911,46.3575,46.2246,46.2616,169000.0
2013-05-06 13:10:00,62.68,62.73,62.62,62.7,52800.0,46.2689,46.3058,46.2246,46.2837,52800.0
2013-05-06 13:20:00,62.7,62.76,62.6,62.75,40000.0,46.2837,46.328,46.2099,46.3206,40000.0
2013-05-06 13:30:00,62.76,62.91,62.76,62.81,151000.0,46.328,46.4387,46.328,46.3649,151000.0
2013-05-06 13:40:00,62.82,62.96,62.8,62.88,148600.0,46.3723,46.4756,46.3575,46.4166,148600.0
2013-05-06 13:50:00,62.88,62.95,62.77,62.9,59000.0,46.4166,46.4682,46.3354,46.4313,59000.0
2013-05-06 14:00:00,62.89,63.2,62.89,63.19,153000.0,46.424,46.6528,46.424,46.6454,153000.0
2013-05-06 14:10:00,63.19,63.27,63.09,63.2,164200.0,46.6454,46.7045,46.5716,46.6528,164200.0
2013-05-06 14:20:00,63.21,63.21,62.95,63.01,65200.0,46.6602,46.6602,46.4682,46.5125,65200.0
2013-05-06 14:30:00,63.02,63.27,62.96,63.27,86600.0,46.5199,46.7045,46.4756,46.7045,86600.0
2013-05-06 14:40:00,63.26,63.31,63.09,63.31,120200.0,46.6971,46.734,46.5716,46.734,120200.0
2013-05-06 14:50:00,63.32,63.37,63.13,63.13,137200.0,46.7414,46.7783,46.6011,46.6011,137200.0
2013-05-06 15:00:00,63.13,63.15,62.87,62.9,153800.0,46.6011,46.6159,46.4092,46.4313,153800.0
2013-05-06 15:10:00,62.9,62.9,62.71,62.8,112400.0,46.4313,46.4313,46.2911,46.3575,112400.0
2013-05-06 15:20:00,62.8,63.05,62.8,63.04,188400.0,46.3575,46.5421,46.3575,46.5347,188400.0
2013-05-06 15:30:00,63.03,63.16,62.98,63.07,120200.0,46.5273,46.6233,46.4904,46.5568,120200.0
2013-05-06 15:40:00,63.07,63.24,63.02,63.05,248000.0,46.5568,46.6823,46.5199,46.5421,248000.0
2013-05-06 15:50:00,63.06,63.06,62.99,63.03,459600.0,46.5494,46.5494,46.4978,46.5273,459600.0
2013-05-07 09:30:00,66.79,68.98,66.48,68.36,1744600.0,49.3028,50.9195,49.074,50.4618,1744600.0
2013-05-07 09:40:00,68.39,68.91,68.13,68.55,793600.0,50.4839,50.8678,50.292,50.602,793600.0
2013-05-07 09:50:00,68.51,68.77,67.73,68.25,705200.0,50.5725,50.7644,49.9967,50.3806,705200.0
2013-05-07 10:00:00,68.26,68.3,67.79,67.92,420600.0,50.388,50.4175,50.041,50.137,420600.0
2013-05-07 10:10:00,67.89,67.96,67.2,67.23,560800.0,50.1148,50.1665,49.6055,49.6276,560800.0
2013-05-07 10:20:00,67.24,68.05,67.22,67.83,550200.0,49.635,50.2329,49.6203,50.0706,550200.0
2013-05-07 10:30:00,67.83,68.17,67.71,68.09,311600.0,50.0706,50.3215,49.982,50.2625,311600.0
2013-05-07 10:40:00,68.08,68.23,67.81,68.17,236800.0,50.2551,50.3658,50.0558,50.3215,236800.0
2013-05-07 10:50:00,68.21,68.39,68.08,68.32,216800.0,50.3511,50.4839,50.2551,50.4323,216800.0
2013-05-07 11:00:00,68.29,68.45,68.17,68.41,134600.0,50.4101,50.5282,50.3215,50.4987,134600.0
2013-05-07 11:10:00,68.41,68.48,68.14,68.22,132400.0,50.4987,50.5504,50.2994,50.3584,132400.0
2013-05-07 11:20:00,68.24,68.29,68.17,68.17,106600.0,50.3732,50.4101,50.3215,50.3215,106600.0
2013-05-07 11:30:00,68.17,68.35,68.14,68.16,145600.0,50.3215,50.4544,50.2994,50.3141,145600.0
2013-05-07 11:40:00,68.18,68.26,68.01,68.1,79400.0,50.3289,50.388,50.2034,50.2699,79400.0
2013-05-07 11:50:00,68.1,68.1,67.85,68.0,116000.0,50.2699,50.2699,50.0853,50.196,116000.0
2013-05-07 12:00:00,68.01,68.29,68.0,68.27,113200.0,50.2034,50.4101,50.196,50.3953,113200.0
2013-05-07 12:10:00,68.27,68.38,68.02,68.02,120800.0,50.3953,50.4765,50.2108,50.2108,120800.0
2013-05-07 12:20:00,68.01,68.25,68.01,68.09,54400.0,50.2034,50.3806,50.2034,50.2625,54400.0
2013-05-07 12:30:00,68.1,68.13,67.88,67.99,73400.0,50.2699,50.292,50.1075,50.1887,73400.0
2013-05-07 12:40:00,67.99,68.16,67.95,67.98,69400.0,50.1887,50.3141,50.1591,50.1813,69400.0
2013-05-07 12:50:00,67.96,68.14,67.93,67.98,153800.0,50.1665,50.2994,50.1444,50.1813,153800.0
2013-05-07 13:00:00,67.98,68.08,67.89,68.07,110600.0,50.1813,50.2551,50.1148,50.2477,110600.0
2013-05-07 13:10:00,68.09,68.33,68.07,68.15,119600.0,50.2625,50.4396,50.2477,50.3068,119600.0
2013-05-07 13:20:00,68.16,68.19,67.9,68.03,88400.0,50.3141,50.3363,50.1222,50.2182,88400.0
2013-05-07 13:30:00,68.02,68.16,68.01,68.08,101800.0,50.2108,50.3141,50.2034,50.2551,101800.0
2013-05-07 13:40:00,68.09,68.17,68.06,68.1,112400.0,50.2625,50.3215,50.2403,50.2699,112400.0
2013-05-07 13:50:00,68.09,68.11,67.97,68.0,307800.0,50.2625,50.2772,50.1739,50.196,307800.0
2013-05-07 14:00:00,68.0,68.04,67.92,68.0,112600.0,50.196,50.2256,50.137,50.196,112600.0
2013-05-07 14:10:00,68.0,68.06,67.95,68.0,85000.0,50.196,50.2403,50.1591,50.196,85000.0
2013-05-07 14:20:00,68.02,68.03,67.83,67.86,99800.0,50.2108,50.2182,50.0706,50.0927,99800.0
2013-05-07 14:30:00,67.86,67.91,67.77,67.83,113000.0,50.0927,50.1296,50.0263,50.0706,113000.0
2013-05-07 14:40:00,67.83,67.88,67.73,67.83,119800.0,50.0706,50.1075,49.9967,50.0706,119800.0
2013-05-07 14:50:00,67.83,67.92,67.7,67.75,193200.0,50.0706,50.137,49.9746,50.0115,193200.0
2013-05-07 15:00:00,67.76,67.82,67.7,67.8,111000.0,50.0189,50.0632,49.9746,50.0484,111000.0
2013-05-07 15:10:00,67.8,67.81,67.72,67.77,188800.0,50.0484,50.0558,49.9894,50.0263,188800.0
2013-05-07 15:20:00,67.77,67.82,67.65,67.67,174800.0,50.0263,50.0632,49.9377,49.9524,174800.0
2013-05-07 15:30:00,67.66,67.73,67.62,67.66,186400.0,49.9451,49.9967,49.9155,49.9451,186400.0
2013-05-07 15:40:00,67.67,67.8,67.66,67.78,257000.0,49.9524,50.0484,49.9451,50.0336,257000.0
2013-05-07 15:50:00,67.78,67.86,67.74,67.85,426600.0,50.0336,50.0927,50.0041,50.0853,426600.0
2013-05-08 09:30:00,68.02,68.48,68.0,68.34,502200.0,50.2108,50.5504,50.196,50.447,502200.0
2013-05-08 09:40:00,68.33,68.76,68.17,68.65,381000.0,50.4396,50.7571,50.3215,50.6759,381000.0
2013-05-08 09:50:00,68.64,69.39,68.62,69.22,361400.0,50.6685,51.2221,50.6537,51.0966,361400.0
2013-05-08 10:00:00,69.24,69.24,68.81,68.83,311400.0,51.1114,51.1114,50.794,50.8087,311400.0
2013-05-08 10:10:00,68.85,68.87,68.44,68.45,230000.0,50.8235,50.8383,50.5208,50.5282,230000.0
2013-05-08 10:20:00,68.46,68.58,68.3,68.51,158600.0,50.5356,50.6242,50.4175,50.5725,158600.0
2013-05-08 10:30:00,68.54,68.58,67.96,68.06,155400.0,50.5947,50.6242,50.1665,50.2403,155400.0
2013-05-08 10:40:00,68.07,68.39,68.02,68.33,90400.0,50.2477,50.4839,50.2108,50.4396,90400.0
2013-05-08 10:50:00,68.33,68.52,68.3,68.44,71600.0,50.4396,50.5799,50.4175,50.5208,71600.0
2013-05-08 11:00:00,68.45,68.52,68.42,68.52,117000.0,50.5282,50.5799,50.5061,50.5799,117000.0
2013-05-08 11:10:00,68.48,68.7,68.48,68.69,82800.0,50.5504,50.7128,50.5504,50.7054,82800.0
2013-05-08 11:20:00,68.69,68.8,68.66,68.71,114200.0,50.7054,50.7866,50.6832,50.7201,114200.0
2013-05-08 11:30:00,68.71,68.74,68.56,68.74,74200.0,50.7201,50.7423,50.6094,50.7423,74200.0
2013-05-08 11:40:00,68.73,68.77,68.64,68.72,36400.0,50.7349,50.7644,50.6685,50.7275,36400.0
2013-05-08 11:50:00,68.72,68.98,68.68,68.97,62400.0,50.7275,50.9195,50.698,50.9121,62400.0
2013-05-08 12:00:00,68.94,68.96,68.69,68.74,71000.0,50.8899,50.9047,50.7054,50.7423,71000.0
2013-05-08 12:10:00,68.74,68.75,68.52,68.55,75200.0,50.7423,50.7497,50.5799,50.602,75200.0
2013-05-08 12:20:00,68.54,68.67,68.43,68.47,67400.0,50.5947,50.6906,50.5135,50.543,67400.0
2013-05-08 12:30:00,68.44,68.55,68.39,68.52,118600.0,50.5208,50.602,50.4839,50.5799,118600.0
2013-05-08 12:40:00,68.5,68.57,68.48,68.52,100800.0,50.5651,50.6168,50.5504,50.5799,100800.0
2013-05-08 12:50:00,68.51,68.59,68.49,68.59,39600.0,50.5725,50.6316,50.5577,50.6316,39600.0
2013-05-08 13:00:00,68.6,68.72,68.54,68.61,128200.0,50.6389,50.7275,50.5947,50.6463,128200.0
2013-05-08 13:10:00,68.6,68.61,68.52,68.53,136400.0,50.6389,50.6463,50.5799,50.5873,136400.0
2013-05-08 13:20:00,68.54,68.55,68.47,68.52,63600.0,50.5947,50.602,50.543,50.5799,63600.0
2013-05-08 13:30:00,68.5,68.5,68.39,68.39,106000.0,50.5651,50.5651,50.4839,50.4839,106000.0
2013-05-08 13:40:00,68.38,68.48,68.35,68.39,79200.0,50.4765,50.5504,50.4544,50.4839,79200.0
2013-05-08 13:50:00,68.41,68.48,68.36,68.42,106800.0,50.4987,50.5504,50.4618,50.5061,106800.0
2013-05-08 14:00:00,68.42,69.03,68.39,69.01,547800.0,50.5061,50.9564,50.4839,50.9416,547800.0
2013-05-08 14:10:00,69.01,69.04,68.63,68.94,208200.0,50.9416,50.9637,50.6611,50.8899,208200.0
2013-05-08 14:20:00,68.95,68.95,68.74,68.81,90200.0,50.8973,50.8973,50.7423,50.794,90200.0
2013-05-08 14:30:00,68.8,68.85,68.48,68.6,142200.0,50.7866,50.8235,50.5504,50.6389,142200.0
2013-05-08 14:40:00,68.57,68.58,68.44,68.45,94000.0,50.6168,50.6242,50.5208,50.5282,94000.0
2013-05-08 14:50:00,68.45,68.56,68.35,68.53,67200.0,50.5282,50.6094,50.4544,50.5873,67200.0
2013-05-08 15:00:00,68.54,68.72,68.52,68.67,64800.0,50.5947,50.7275,50.5799,50.6906,64800.0
2013-05-08 15:10:00,68.67,69.0,68.67,68.99,132600.0,50.6906,50.9342,50.6906,50.9268,132600.0
2013-05-08 15:20:00,68.98,69.05,68.9,68.91,122400.0,50.9195,50.9711,50.8604,50.8678,122400.0
2013-05-08 15:30:00,68.91,68.92,68.81,68.89,186400.0,50.8678,50.8752,50.794,50.853,186400.0
2013-05-08 15:40:00,68.89,68.92,68.86,68.92,244200.0,50.853,50.8752,50.8309,50.8752,244200.0
2013-05-08 15:50:00,68.91,68.99,68.78,68.96,272200.0,50.8678,50.9268,50.7718,50.9047,272200.0
2013-05-09 09:30:00,69.4,69.5,68.66,68.7,170400.0,51.2295,51.3033,50.6832,50.7128,170400.0
2013-05-09 09:40:00,68.71,69.11,68.71,68.87,543600.0,50.7201,51.0154,50.7201,50.8383,543600.0
2013-05-09 09:50:00,68.88,69.06,68.72,69.06,619400.0,50.8456,50.9785,50.7275,50.9785,619400.0
2013-05-09 10:00:00,69.04,69.24,68.63,68.74,114400.0,50.9637,51.1114,50.6611,50.7423,114400.0
2013-05-09 10:10:00,68.72,68.85,68.49,68.51,170600.0,50.7275,50.8235,50.5577,50.5725,170600.0
2013-05-09 10:20:00,68.53,68.59,68.31,68.33,212200.0,50.5873,50.6316,50.4249,50.4396,212200.0
2013-05-09 10:30:00,68.33,68.36,68.21,68.26,153800.0,50.4396,50.4618,50.3511,50.388,153800.0
2013-05-09 10:40:00,68.28,68.28,68.15,68.24,122800.0,50.4027,50.4027,50.3068,50.3732,122800.0
2013-05-09 10:50:00,68.25,68.27,68.16,68.17,127200.0,50.3806,50.3953,50.3141,50.3215,127200.0
2013-05-09 11:00:00,68.17,68.52,68.14,68.45,209000.0,50.3215,50.5799,50.2994,50.5282,209000.0
2013-05-09 11:10:00,68.45,68.74,68.4,68.66,97400.0,50.5282,50.7423,50.4913,50.6832,97400.0
2013-05-09 11:20:00,68.67,69.11,68.66,69.08,150800.0,50.6906,51.0154,50.6832,50.9933,150800.0
2013-05-09 11:30:00,69.04,69.11,68.87,68.96,91200.0,50.9637,51.0154,50.8383,50.9047,91200.0
2013-05-09 11:40:00,68.96,69.0,68.78,68.82,80800.0,50.9047,50.9342,50.7718,50.8013,80800.0
2013-05-09 11:50:00,68.81,68.82,68.65,68.7,86000.0,50.794,50.8013,50.6759,50.7128,86000.0
2013-05-09 12:00:00,68.68,68.7,68.58,68.6,58200.0,50.698,50.7128,50.6242,50.6389,58200.0
2013-05-09 12:10:00,68.61,68.63,68.52,68.58,99000.0,50.6463,50.6611,50.5799,50.6242,99000.0
2013-05-09 12:20:00,68.57,68.59,68.49,68.5,54200.0,50.6168,50.6316,50.5577,50.5651,54200.0
2013-05-09 12:30:00,68.51,68.55,68.43,68.49,76400.0,50.5725,50.602,50.5135,50.5577,76400.0
2013-05-09 12:40:00,68.49,68.56,68.42,68.56,65600.0,50.5577,50.6094,50.5061,50.6094,65600.0
2013-05-09 12:50:00,68.57,68.71,68.48,68.65,45400.0,50.6168,50.7201,50.5504,50.6759,45400.0
2013-05-09 13:00:00,68.67,68.7,68.54,68.61,149800.0,50.6906,50.7128,50.5947,50.6463,149800.0
2013-05-09 13:10:00,68.61,68.63,68.51,68.55,86800.0,50.6463,50.6611,50.5725,50.602,86800.0
2013-05-09 13:20:00,68.58,68.66,68.54,68.61,49200.0,50.6242,50.6832,50.5947,50.6463,49200.0
2013-05-09 13:30:00,68.61,68.71,68.5,68.51,203200.0,50.6463,50.7201,50.5651,50.5725,203200.0
2013-05-09 13:40:00,68.49,68.54,68.4,68.54,66400.0,50.5577,50.5947,50.4913,50.5947,66400.0
2013-05-09 13:50:00,68.5,68.55,68.37,68.49,77200.0,50.5651,50.602,50.4692,50.5577,77200.0
2013-05-09 14:00:00,68.5,68.52,68.34,68.34,134000.0,50.5651,50.5799,50.447,50.447,134000.0
2013-05-09 14:10:00,68.33,68.55,68.32,68.54,110000.0,50.4396,50.602,50.4323,50.5947,110000.0
2013-05-09 14:20:00,68.53,68.58,68.47,68.48,71200.0,50.5873,50.6242,50.543,50.5504,71200.0
2013-05-09 14:30:00,68.49,68.53,68.26,68.28,119600.0,50.5577,50.5873,50.388,50.4027,119600.0
2013-05-09 14:40:00,68.28,68.42,68.27,68.29,99000.0,50.4027,50.5061,50.3953,50.4101,99000.0
2013-05-09 14:50:00,68.31,68.31,67.88,67.89,115600.0,50.4249,50.4249,50.1075,50.1148,115600.0
2013-05-09 15:00:00,67.89,68.2,67.77,68.14,97800.0,50.1148,50.3437,50.0263,50.2994,97800.0
2013-05-09 15:10:00,68.15,68.18,67.94,68.03,78800.0,50.3068,50.3289,50.1518,50.2182,78800.0
2013-05-09 15:20:00,68.05,68.19,68.01,68.13,76800.0,50.2329,50.3363,50.2034,50.292,76800.0
2013-05-09 15:30:00,68.11,68.22,68.11,68.11,91000.0,50.2772,50.3584,50.2772,50.2772,91000.0
2013-05-09 15:40:00,68.11,68.17,67.96,68.04,130000.0,50.2772,50.3215,50.1665,50.2256,130000.0
2013-05-09 15:50:00,68.04,68.05,67.8,68.02,235600.0,50.2256,50.2329,50.0484,50.2108,235600.0
2013-05-10 09:30:00,67.75,67.75,66.76,67.08,322000.0,50.0115,50.0115,49.2807,49.5169,322000.0
2013-05-10 09:40:00,67.11,67.16,66.51,66.85,171000.0,49.5391,49.576,49.0962,49.3471,171000.0
2013-05-10 09:50:00,66.89,66.89,66.61,66.69,211000.0,49.3767,49.3767,49.17,49.229,211000.0
2013-05-10 10:00:00,66.73,66.75,66.29,66.35,220200.0,49.2586,49.2733,48.9338,48.978,220200.0
2013-05-10 10:10:00,66.32,66.52,66.27,66.42,103000.0,48.9559,49.1035,48.919,49.0297,103000.0
2013-05-10 10:20:00,66.43,66.43,66.23,66.31,111200.0,49.0371,49.0371,48.8895,48.9485,111200.0
2013-05-10 10:30:00,66.31,66.31,65.85,66.11,134400.0,48.9485,48.9485,48.609,48.8009,134400.0
2013-05-10 10:40:00,66.07,66.41,65.92,66.23,92400.0,48.7714,49.0223,48.6606,48.8895,92400.0
2013-05-10 10:50:00,66.24,66.48,66.18,66.42,160400.0,48.8968,49.074,48.8526,49.0297,160400.0
2013-05-10 11:00:00,66.42,66.61,66.33,66.6,119200.0,49.0297,49.17,48.9633,49.1626,119200.0
2013-05-10 11:10:00,66.61,66.69,66.47,66.69,84600.0,49.17,49.229,49.0666,49.229,84600.0
2013-05-10 11:20:00,66.7,66.89,66.55,66.89,63200.0,49.2364,49.3767,49.1257,49.3767,63200.0
2013-05-10 11:30:00,66.89,67.08,66.86,66.95,76400.0,49.3767,49.5169,49.3545,49.421,76400.0
2013-05-10 11:40:00,66.94,66.98,66.69,66.69,170600.0,49.4136,49.4431,49.229,49.229,170600.0
2013-05-10 11:50:00,66.69,66.89,66.69,66.77,47600.0,49.229,49.3767,49.229,49.2881,47600.0
2013-05-10 12:00:00,66.76,66.83,66.58,66.59,50000.0,49.2807,49.3324,49.1478,49.1552,50000.0
2013-05-10 12:10:00,66.61,66.82,66.6,66.74,35600.0,49.17,49.325,49.1626,49.2659,35600.0
2013-05-10 12:20:00,66.76,66.81,66.67,66.69,69800.0,49.2807,49.3176,49.2143,49.229,69800.0
2013-05-10 12:30:00,66.69,66.73,66.58,66.58,37200.0,49.229,49.2586,49.1478,49.1478,37200.0
2013-05-10 12:40:00,66.61,66.76,66.57,66.67,52200.0,49.17,49.2807,49.1404,49.2143,52200.0
2013-05-10 12:50:00,66.67,66.74,66.63,66.66,40000.0,49.2143,49.2659,49.1847,49.2069,40000.0
2013-05-10 13:00:00,66.7,66.72,66.58,66.66,44000.0,49.2364,49.2512,49.1478,49.2069,44000.0
2013-05-10 13:10:00,66.68,66.72,66.61,66.68,45400.0,49.2216,49.2512,49.17,49.2216,45400.0
2013-05-10 13:20:00,66.67,66.82,66.64,66.76,75400.0,49.2143,49.325,49.1921,49.2807,75400.0
2013-05-10 13:30:00,66.74,66.84,66.67,66.69,92200.0,49.2659,49.3398,49.2143,49.229,92200.0
2013-05-10 13:40:00,66.67,66.82,66.66,66.72,156000.0,49.2143,49.325,49.2069,49.2512,156000.0
2013-05-10 13:50:00,66.69,66.73,66.54,66.61,130200.0,49.229,49.2586,49.1183,49.17,130200.0
2013-05-10 14:00:00,66.63,66.8,66.58,66.8,108000.0,49.1847,49.3102,49.1478,49.3102,108000.0
2013-05-10 14:10:00,66.81,66.84,66.6,66.61,81200.0,49.3176,49.3398,49.1626,49.17,81200.0
2013-05-10 14:20:00,66.63,66.71,66.53,66.69,188800.0,49.1847,49.2438,49.1109,49.229,188800.0
2013-05-10 14:30:00,66.68,66.77,66.66,66.7,105200.0,49.2216,49.2881,49.2069,49.2364,105200.0
2013-05-10 14:40:00,66.7,66.71,66.56,66.63,84000.0,49.2364,49.2438,49.1331,49.1847,84000.0
2013-05-10 14:50:00,66.63,66.65,66.48,66.53,85400.0,49.1847,49.1995,49.074,49.1109,85400.0
2013-05-10 15:00:00,66.55,66.66,66.51,66.63,89800.0,49.1257,49.2069,49.0962,49.1847,89800.0
2013-05-10 15:10:00,66.63,66.68,66.55,66.56,123000.0,49.1847,49.2216,49.1257,49.1331,123000.0
2013-05-10 15:20:00,66.55,66.67,66.55,66.67,103800.0,49.1257,49.2143,49.1257,49.2143,103800.0
2013-05-10 15:30:00,66.64,66.67,66.55,66.56,172000.0,49.1921,49.2143,49.1257,49.1331,172000.0
2013-05-10 15:40:00,66.57,66.72,66.56,66.71,189000.0,49.1404,49.2512,49.1331,49.2438,189000.0
2013-05-10 15:50:00,66.72,66.81,66.64,66.79,347400.0,49.2512,49.3176,49.1921,49.3028,347400.0
2013-05-13 09:30:00,66.5,67.25,66.16,67.25,205800.0,49.0888,49.6424,48.8378,49.6424,205800.0
2013-05-13 09:40:00,67.25,67.27,66.89,66.96,113400.0,49.6424,49.6572,49.3767,49.4283,113400.0
2013-05-13 09:50:00,67.0,67.04,66.58,66.85,78200.0,49.4579,49.4874,49.1478,49.3471,78200.0
2013-05-13 10:00:00,66.85,66.98,66.59,66.81,116200.0,49.3471,49.4431,49.1552,49.3176,116200.0
2013-05-13 10:10:00,66.81,66.96,66.61,66.86,94000.0,49.3176,49.4283,49.17,49.3545,94000.0
2013-05-13 10:20:00,66.9,67.01,66.77,66.85,157200.0,49.384,49.4652,49.2881,49.3471,157200.0
2013-05-13 10:30:00,66.83,66.95,66.74,66.84,76400.0,49.3324,49.421,49.2659,49.3398,76400.0
2013-05-13 10:40:00,66.8,66.83,66.53,66.56,155200.0,49.3102,49.3324,49.1109,49.1331,155200.0
2013-05-13 10:50:00,66.56,66.64,66.35,66.55,95400.0,49.1331,49.1921,48.978,49.1257,95400.0
2013-05-13 11:00:00,66.54,66.67,66.42,66.59,68800.0,49.1183,49.2143,49.0297,49.1552,68800.0
2013-05-13 11:10:00,66.58,66.76,66.53,66.64,66400.0,49.1478,49.2807,49.1109,49.1921,66400.0
2013-05-13 11:20:00,66.6,66.76,66.52,66.56,98000.0,49.1626,49.2807,49.1035,49.1331,98000.0
2013-05-13 11:30:00,66.57,66.65,66.53,66.64,83600.0,49.1404,49.1995,49.1109,49.1921,83600.0
2013-05-13 11:40:00,66.67,66.78,66.55,66.75,56200.0,49.2143,49.2955,49.1257,49.2733,56200.0
2013-05-13 11:50:00,66.75,66.85,66.64,66.68,61400.0,49.2733,49.3471,49.1921,49.2216,61400.0
2013-05-13 12:00:00,66.7,66.85,66.69,66.85,83600.0,49.2364,49.3471,49.229,49.3471,83600.0
2013-05-13 12:10:00,66.86,66.97,66.69,66.71,67600.0,49.3545,49.4357,49.229,49.2438,67600.0
2013-05-13 12:20:00,66.7,66.77,66.58,66.77,66400.0,49.2364,49.2881,49.1478,49.2881,66400.0
2013-05-13 12:30:00,66.78,66.82,66.63,66.72,55800.0,49.2955,49.325,49.1847,49.2512,55800.0
2013-05-13 12:40:00,66.71,66.75,66.61,66.64,35000.0,49.2438,49.2733,49.17,49.1921,35000.0
2013-05-13 12:50:00,66.62,66.67,66.5,66.6,65800.0,49.1774,49.2143,49.0888,49.1626,65800.0
2013-05-13 13:00:00,66.6,66.81,66.6,66.77,70800.0,49.1626,49.3176,49.1626,49.2881,70800.0
2013-05-13 13:10:00,66.76,67.0,66.76,67.0,53800.0,49.2807,49.4579,49.2807,49.4579,53800.0
2013-05-13 13:20:00,66.99,67.0,66.87,66.92,28200.0,49.4505,49.4579,49.3619,49.3988,28200.0
2013-05-13 13:30:00,66.91,66.92,66.79,66.79,39600.0,49.3914,49.3988,49.3028,49.3028,39600.0
2013-05-13 13:40:00,66.81,66.83,66.69,66.75,53800.0,49.3176,49.3324,49.229,49.2733,53800.0
2013-05-13 13:50:00,66.74,66.77,66.67,66.74,61800.0,49.2659,49.2881,49.2143,49.2659,61800.0
2013-05-13 14:00:00,66.74,66.83,66.63,66.63,34000.0,49.2659,49.3324,49.1847,49.1847,34000.0
2013-05-13 14:10:00,66.65,66.77,66.64,66.76,33400.0,49.1995,49.2881,49.1921,49.2807,33400.0
2013-05-13 14:20:00,66.76,66.79,66.69,66.71,44400.0,49.2807,49.3028,49.229,49.2438,44400.0
2013-05-13 14:30:00,66.74,66.89,66.73,66.78,68600.0,49.2659,49.3767,49.2586,49.2955,68600.0
2013-05-13 14:40:00,66.77,66.8,66.7,66.78,46000.0,49.2881,49.3102,49.2364,49.2955,46000.0
2013-05-13 14:50:00,66.8,66.83,66.78,66.79,39800.0,49.3102,49.3324,49.2955,49.3028,39800.0
2013-05-13 15:00:00,66.81,66.88,66.77,66.82,37400.0,49.3176,49.3693,49.2881,49.325,37400.0
2013-05-13 15:10:00,66.82,66.85,66.71,66.84,68400.0,49.325,49.3471,49.2438,49.3398,68400.0
2013-05-13 15:20:00,66.82,66.83,66.77,66.8,43400.0,49.325,49.3324,49.2881,49.3102,43400.0
2013-05-13 15:30:00,66.81,66.89,66.8,66.83,89600.0,49.3176,49.3767,49.3102,49.3324,89600.0
2013-05-13 15:40:00,66.83,66.86,66.78,66.81,109200.0,49.3324,49.3545,49.2955,49.3176,109200.0
2013-05-13 15:50:00,66.81,66.84,66.77,66.83,212800.0,49.3176,49.3398,49.2881,49.3324,212800.0
2013-05-14 09:30:00,67.0,67.83,66.91,67.47,167000.0,49.4579,50.0706,49.3914,49.8048,167000.0
2013-05-14 09:40:00,67.47,67.58,67.21,67.26,55200.0,49.8048,49.886,49.6129,49.6498,55200.0
2013-05-14 09:50:00,67.32,67.54,67.25,67.54,72600.0,49.6941,49.8565,49.6424,49.8565,72600.0
2013-05-14 10:00:00,67.54,67.55,67.3,67.47,235200.0,49.8565,49.8639,49.6793,49.8048,235200.0
2013-05-14 10:10:00,67.5,67.78,67.41,67.69,143000.0,49.827,50.0336,49.7605,49.9672,143000.0
2013-05-14 10:20:00,67.68,68.24,67.65,68.19,169600.0,49.9598,50.3732,49.9377,50.3363,169600.0
2013-05-14 10:30:00,68.18,68.38,68.09,68.26,104000.0,50.3289,50.4765,50.2625,50.388,104000.0
2013-05-14 10:40:00,68.26,68.38,68.17,68.24,62800.0,50.388,50.4765,50.3215,50.3732,62800.0
2013-05-14 10:50:00,68.24,68.49,68.2,68.3,77800.0,50.3732,50.5577,50.3437,50.4175,77800.0
2013-05-14 11:00:00,68.3,68.3,67.98,68.06,96000.0,50.4175,50.4175,50.1813,50.2403,96000.0
2013-05-14 11:10:00,68.05,68.1,68.0,68.03,66000.0,50.2329,50.2699,50.196,50.2182,66000.0
2013-05-14 11:20:00,68.05,68.19,67.86,68.17,70000.0,50.2329,50.3363,50.0927,50.3215,70000.0
2013-05-14 11:30:00,68.2,68.23,68.1,68.23,71400.0,50.3437,50.3658,50.2699,50.3658,71400.0
2013-05-14 11:40:00,68.2,68.25,68.12,68.2,66800.0,50.3437,50.3806,50.2846,50.3437,66800.0
2013-05-14 11:50:00,68.19,68.2,67.95,68.01,99000.0,50.3363,50.3437,50.1591,50.2034,99000.0
2013-05-14 12:00:00,67.97,68.13,67.97,68.11,37600.0,50.1739,50.292,50.1739,50.2772,37600.0
2013-05-14 12:10:00,68.11,68.18,67.97,68.14,60000.0,50.2772,50.3289,50.1739,50.2994,60000.0
2013-05-14 12:20:00,68.17,68.24,68.12,68.13,57600.0,50.3215,50.3732,50.2846,50.292,57600.0
2013-05-14 12:30:00,68.14,68.19,68.08,68.14,25000.0,50.2994,50.3363,50.2551,50.2994,25000.0
2013-05-14 12:40:00,68.11,68.23,68.1,68.17,113800.0,50.2772,50.3658,50.2699,50.3215,113800.0
2013-05-14 12:50:00,68.16,68.28,68.16,68.25,21400.0,50.3141,50.4027,50.3141,50.3806,21400.0
2013-05-14 13:00:00,68.27,68.33,68.25,68.27,41400.0,50.3953,50.4396,50.3806,50.3953,41400.0
2013-05-14 13:10:00,68.28,68.34,68.21,68.33,36000.0,50.4027,50.447,50.3511,50.4396,36000.0
2013-05-14 13:20:00,68.34,68.41,68.29,68.4,53200.0,50.447,50.4987,50.4101,50.4913,53200.0
2013-05-14 13:30:00,68.42,68.42,68.31,68.31,40600.0,50.5061,50.5061,50.4249,50.4249,40600.0
2013-05-14 13:40:00,68.31,68.36,68.26,68.35,28000.0,50.4249,50.4618,50.388,50.4544,28000.0
2013-05-14 13:50:00,68.36,68.36,68.2,68.26,26200.0,50.4618,50.4618,50.3437,50.388,26200.0
2013-05-14 14:00:00,68.22,68.29,68.07,68.28,49000.0,50.3584,50.4101,50.2477,50.4027,49000.0
2013-05-14 14:10:00,68.25,68.3,68.07,68.07,77600.0,50.3806,50.4175,50.2477,50.2477,77600.0
2013-05-14 14:20:00,68.07,68.08,67.85,67.86,511200.0,50.2477,50.2551,50.0853,50.0927,511200.0
2013-05-14 14:30:00,67.86,68.1,67.83,68.01,69200.0,50.0927,50.2699,50.0706,50.2034,69200.0
2013-05-14 14:40:00,68.05,68.05,67.86,67.94,28200.0,50.2329,50.2329,50.0927,50.1518,28200.0
2013-05-14 14:50:00,67.96,67.98,67.74,67.81,41600.0,50.1665,50.1813,50.0041,50.0558,41600.0
2013-05-14 15:00:00,67.79,67.92,67.77,67.89,50200.0,50.041,50.137,50.0263,50.1148,50200.0
2013-05-14 15:10:00,67.88,67.92,67.83,67.91,61600.0,50.1075,50.137,50.0706,50.1296,61600.0
2013-05-14 15:20:00,67.95,68.07,67.94,68.01,50600.0,50.1591,50.2477,50.1518,50.2034,50600.0
2013-05-14 15:30:00,68.03,68.36,68.0,68.33,104800.0,50.2182,50.4618,50.196,50.4396,104800.0
2013-05-14 15:40:00,68.31,68.41,68.31,68.41,122800.0,50.4249,50.4987,50.4249,50.4987,122800.0
2013-05-14 15:50:00,68.41,68.42,68.32,68.38,220200.0,50.4987,50.5061,50.4323,50.4765,220200.0
2013-05-15 09:30:00,68.16,68.51,68.16,68.25,244400.0,50.3141,50.5725,50.3141,50.3806,244400.0
2013-05-15 09:40:00,68.19,68.34,67.88,68.19,127600.0,50.3363,50.447,50.1075,50.3363,127600.0
2013-05-15 09:50:00,68.19,68.54,68.15,68.48,131200.0,50.3363,50.5947,50.3068,50.5504,131200.0
2013-05-15 10:00:00,68.45,68.82,68.42,68.42,160200.0,50.5282,50.8013,50.5061,50.5061,160200.0
2013-05-15 10:10:00,68.4,68.4,67.95,68.07,115800.0,50.4913,50.4913,50.1591,50.2477,115800.0
2013-05-15 10:20:00,68.08,68.26,67.9,68.08,77600.0,50.2551,50.388,50.1222,50.2551,77600.0
2013-05-15 10:30:00,68.07,68.08,67.86,67.96,48200.0,50.2477,50.2551,50.0927,50.1665,48200.0
2013-05-15 10:40:00,67.92,67.92,67.48,67.6,107200.0,50.137,50.137,49.8122,49.9008,107200.0
2013-05-15 10:50:00,67.56,67.58,67.32,67.52,127800.0,49.8712,49.886,49.6941,49.8417,127800.0
2013-05-15 11:00:00,67.53,67.75,67.51,67.62,124800.0,49.8491,50.0115,49.8343,49.9155,124800.0
2013-05-15 11:10:00,67.61,67.64,67.5,67.61,65000.0,49.9082,49.9303,49.827,49.9082,65000.0
2013-05-15 11:20:00,67.58,67.64,67.45,67.46,62000.0,49.886,49.9303,49.79,49.7974,62000.0
2013-05-15 11:30:00,67.49,67.77,67.46,67.63,78600.0,49.8196,50.0263,49.7974,49.9229,78600.0
2013-05-15 11:40:00,67.63,67.64,67.5,67.54,72600.0,49.9229,49.9303,49.827,49.8565,72600.0
2013-05-15 11:50:00,67.54,67.86,67.49,67.8,132800.0,49.8565,50.0927,49.8196,50.0484,132800.0
2013-05-15 12:00:00,67.85,68.06,67.77,67.98,48400.0,50.0853,50.2403,50.0263,50.1813,48400.0
2013-05-15 12:10:00,67.99,68.11,67.95,68.04,38400.0,50.1887,50.2772,50.1591,50.2256,38400.0
2013-05-15 12:20:00,68.07,68.1,67.92,67.99,78400.0,50.2477,50.2699,50.137,50.1887,78400.0
2013-05-15 12:30:00,68.0,68.05,67.88,68.01,111800.0,50.196,50.2329,50.1075,50.2034,111800.0
2013-05-15 12:40:00,68.04,68.05,67.96,67.98,81600.0,50.2256,50.2329,50.1665,50.1813,81600.0
2013-05-15 12:50:00,67.97,68.01,67.83,67.83,78800.0,50.1739,50.2034,50.0706,50.0706,78800.0
2013-05-15 13:00:00,67.83,67.92,67.74,67.83,71200.0,50.0706,50.137,50.0041,50.0706,71200.0
2013-05-15 13:10:00,67.82,67.85,67.74,67.8,99000.0,50.0632,50.0853,50.0041,50.0484,99000.0
2013-05-15 13:20:00,67.83,67.86,67.71,67.75,34800.0,50.0706,50.0927,49.982,50.0115,34800.0
2013-05-15 13:30:00,67.74,67.85,67.61,67.65,102400.0,50.0041,50.0853,49.9082,49.9377,102400.0
2013-05-15 13:40:00,67.65,67.73,67.56,67.64,36600.0,49.9377,49.9967,49.8712,49.9303,36600.0
2013-05-15 13:50:00,67.64,67.68,67.48,67.48,37600.0,49.9303,49.9598,49.8122,49.8122,37600.0
2013-05-15 14:00:00,67.48,67.55,67.43,67.47,122200.0,49.8122,49.8639,49.7753,49.8048,122200.0
2013-05-15 14:10:00,67.48,67.48,67.26,67.31,40000.0,49.8122,49.8122,49.6498,49.6867,40000.0
2013-05-15 14:20:00,67.31,67.38,67.21,67.38,57600.0,49.6867,49.7384,49.6129,49.7384,57600.0
2013-05-15 14:30:00,67.38,67.42,67.3,67.31,46600.0,49.7384,49.7679,49.6793,49.6867,46600.0
2013-05-15 14:40:00,67.33,67.34,67.03,67.11,63800.0,49.7015,49.7088,49.48,49.5391,63800.0
2013-05-15 14:50:00,67.08,67.19,67.03,67.1,65600.0,49.5169,49.5981,49.48,49.5317,65600.0
2013-05-15 15:00:00,67.07,67.23,67.03,67.22,67000.0,49.5095,49.6276,49.48,49.6203,67000.0
2013-05-15 15:10:00,67.23,67.3,67.03,67.17,115000.0,49.6276,49.6793,49.48,49.5834,115000.0
2013-05-15 15:20:00,67.17,67.22,67.03,67.14,128800.0,49.5834,49.6203,49.48,49.5612,128800.0
2013-05-15 15:30:00,67.14,67.3,67.13,67.29,145000.0,49.5612,49.6793,49.5538,49.6719,145000.0
2013-05-15 15:40:00,67.28,67.39,67.21,67.33,125000.0,49.6646,49.7458,49.6129,49.7015,125000.0
2013-05-15 15:50:00,67.35,67.39,67.3,67.33,276600.0,49.7162,49.7458,49.6793,49.7015,276600.0
2013-05-16 09:30:00,67.26,67.46,66.88,66.88,124600.0,49.6498,49.7974,49.3693,49.3693,124600.0
2013-05-16 09:40:00,66.91,66.93,66.51,66.77,134800.0,49.3914,49.4062,49.0962,49.2881,134800.0
2013-05-16 09:50:00,66.77,67.15,66.73,67.0,81200.0,49.2881,49.5686,49.2586,49.4579,81200.0
2013-05-16 10:00:00,66.98,67.04,66.56,66.57,70000.0,49.4431,49.4874,49.1331,49.1404,70000.0
2013-05-16 10:10:00,66.67,66.87,66.54,66.87,62400.0,49.2143,49.3619,49.1183,49.3619,62400.0
2013-05-16 10:20:00,66.83,66.89,66.63,66.8,80200.0,49.3324,49.3767,49.1847,49.3102,80200.0
2013-05-16 10:30:00,66.77,66.99,66.51,66.75,104600.0,49.2881,49.4505,49.0962,49.2733,104600.0
2013-05-16 10:40:00,66.73,66.87,66.67,66.82,45400.0,49.2586,49.3619,49.2143,49.325,45400.0
2013-05-16 10:50:00,66.83,66.93,66.72,66.83,84400.0,49.3324,49.4062,49.2512,49.3324,84400.0
2013-05-16 11:00:00,66.85,66.96,66.78,66.89,233800.0,49.3471,49.4283,49.2955,49.3767,233800.0
2013-05-16 11:10:00,66.92,67.07,66.86,67.03,231800.0,49.3988,49.5095,49.3545,49.48,231800.0
2013-05-16 11:20:00,66.99,67.06,66.96,67.04,124400.0,49.4505,49.5022,49.4283,49.4874,124400.0
2013-05-16 11:30:00,67.06,67.07,66.99,67.02,219200.0,49.5022,49.5095,49.4505,49.4726,219200.0
2013-05-16 11:40:00,67.02,67.04,66.86,66.98,83800.0,49.4726,49.4874,49.3545,49.4431,83800.0
2013-05-16 11:50:00,67.01,67.07,66.92,66.99,121000.0,49.4652,49.5095,49.3988,49.4505,121000.0
2013-05-16 12:00:00,67.0,67.03,66.93,67.01,125000.0,49.4579,49.48,49.4062,49.4652,125000.0
2013-05-16 12:10:00,67.01,67.04,66.96,66.99,102000.0,49.4652,49.4874,49.4283,49.4505,102000.0
2013-05-16 12:20:00,66.99,67.01,66.94,66.95,70800.0,49.4505,49.4652,49.4136,49.421,70800.0
2013-05-16 12:30:00,66.96,67.01,66.86,66.89,96000.0,49.4283,49.4652,49.3545,49.3767,96000.0
2013-05-16 12:40:00,66.89,66.95,66.85,66.85,54600.0,49.3767,49.421,49.3471,49.3471,54600.0
2013-05-16 12:50:00,66.91,67.01,66.85,67.0,46400.0,49.3914,49.4652,49.3471,49.4579,46400.0
2013-05-16 13:00:00,66.99,67.0,66.92,67.0,8800.0,49.4505,49.4579,49.3988,49.4579,8800.0
2013-05-16 13:10:00,66.99,67.03,66.92,67.0,20200.0,49.4505,49.48,49.3988,49.4579,20200.0
2013-05-16 13:20:00,67.02,67.11,66.98,67.1,27000.0,49.4726,49.5391,49.4431,49.5317,27000.0
2013-05-16 13:30:00,67.11,67.14,67.05,67.1,100600.0,49.5391,49.5612,49.4948,49.5317,100600.0
2013-05-16 13:40:00,67.07,67.17,67.06,67.1,28000.0,49.5095,49.5834,49.5022,49.5317,28000.0
2013-05-16 13:50:00,67.08,67.11,66.98,67.04,65600.0,49.5169,49.5391,49.4431,49.4874,65600.0
2013-05-16 14:00:00,67.02,67.1,67.0,67.04,113400.0,49.4726,49.5317,49.4579,49.4874,113400.0
2013-05-16 14:10:00,67.04,67.17,67.04,67.07,228800.0,49.4874,49.5834,49.4874,49.5095,228800.0
2013-05-16 14:20:00,67.07,67.08,66.97,67.06,56600.0,49.5095,49.5169,49.4357,49.5022,56600.0
2013-05-16 14:30:00,67.06,67.08,66.96,66.98,65000.0,49.5022,49.5169,49.4283,49.4431,65000.0
2013-05-16 14:40:00,66.98,66.98,66.8,66.81,47000.0,49.4431,49.4431,49.3102,49.3176,47000.0
2013-05-16 14:50:00,66.83,66.88,66.66,66.7,37600.0,49.3324,49.3693,49.2069,49.2364,37600.0
2013-05-16 15:00:00,66.68,66.85,66.67,66.85,36800.0,49.2216,49.3471,49.2143,49.3471,36800.0
2013-05-16 15:10:00,66.86,66.92,66.69,66.7,65200.0,49.3545,49.3988,49.229,49.2364,65200.0
2013-05-16 15:20:00,66.7,66.73,66.45,66.61,116600.0,49.2364,49.2586,49.0519,49.17,116600.0
2013-05-16 15:30:00,66.61,66.64,66.39,66.43,112000.0,49.17,49.1921,49.0076,49.0371,112000.0
2013-05-16 15:40:00,66.42,66.51,66.37,66.38,104000.0,49.0297,49.0962,48.9928,49.0002,104000.0
2013-05-16 15:50:00,66.39,66.65,66.37,66.61,197400.0,49.0076,49.1995,48.9928,49.17,197400.0
2013-05-17 09:30:00,66.89,67.53,66.76,67.42,473800.0,49.3767,49.8491,49.2807,49.7679,473800.0
2013-05-17 09:40:00,67.42,67.5,67.25,67.48,150200.0,49.7679,49.827,49.6424,49.8122,150200.0
2013-05-17 09:50:00,67.48,67.78,67.36,67.78,90200.0,49.8122,50.0336,49.7236,50.0336,90200.0
2013-05-17 10:00:00,67.8,67.95,67.66,67.67,121400.0,50.0484,50.1591,49.9451,49.9524,121400.0
2013-05-17 10:10:00,67.64,67.73,67.32,67.61,127000.0,49.9303,49.9967,49.6941,49.9082,127000.0
2013-05-17 10:20:00,67.6,67.65,67.47,67.57,78800.0,49.9008,49.9377,49.8048,49.8786,78800.0
2013-05-17 10:30:00,67.6,67.67,67.46,67.47,41000.0,49.9008,49.9524,49.7974,49.8048,41000.0
2013-05-17 10:40:00,67.5,67.69,67.5,67.56,92800.0,49.827,49.9672,49.827,49.8712,92800.0
2013-05-17 10:50:00,67.56,67.65,67.38,67.43,76800.0,49.8712,49.9377,49.7384,49.7753,76800.0
2013-05-17 11:00:00,67.45,67.55,67.39,67.42,87800.0,49.79,49.8639,49.7458,49.7679,87800.0
2013-05-17 11:10:00,67.41,67.55,67.31,67.37,177800.0,49.7605,49.8639,49.6867,49.731,177800.0
2013-05-17 11:20:00,67.38,67.45,67.33,67.33,71000.0,49.7384,49.79,49.7015,49.7015,71000.0
2013-05-17 11:30:00,67.35,67.5,67.31,67.45,59000.0,49.7162,49.827,49.6867,49.79,59000.0
2013-05-17 11:40:00,67.48,67.54,67.35,67.35,48800.0,49.8122,49.8565,49.7162,49.7162,48800.0
2013-05-17 11:50:00,67.35,67.46,67.33,67.35,90200.0,49.7162,49.7974,49.7015,49.7162,90200.0
2013-05-17 12:00:00,67.35,67.42,67.17,67.19,189000.0,49.7162,49.7679,49.5834,49.5981,189000.0
2013-05-17 12:10:00,67.2,67.23,67.13,67.22,41000.0,49.6055,49.6276,49.5538,49.6203,41000.0
2013-05-17 12:20:00,67.22,67.26,67.0,67.03,104600.0,49.6203,49.6498,49.4579,49.48,104600.0
2013-05-17 12:30:00,67.0,67.22,67.0,67.18,73600.0,49.4579,49.6203,49.4579,49.5907,73600.0
2013-05-17 12:40:00,67.18,67.22,67.1,67.11,71000.0,49.5907,49.6203,49.5317,49.5391,71000.0
2013-05-17 12:50:00,67.11,67.13,67.0,67.01,66600.0,49.5391,49.5538,49.4579,49.4652,66600.0
2013-05-17 13:00:00,67.01,67.11,66.99,67.11,170000.0,49.4652,49.5391,49.4505,49.5391,170000.0
2013-05-17 13:10:00,67.11,67.21,67.1,67.2,99000.0,49.5391,49.6129,49.5317,49.6055,99000.0
2013-05-17 13:20:00,67.21,67.3,67.2,67.28,105200.0,49.6129,49.6793,49.6055,49.6646,105200.0
2013-05-17 13:30:00,67.29,67.48,67.29,67.44,141400.0,49.6719,49.8122,49.6719,49.7827,141400.0
2013-05-17 13:40:00,67.45,67.47,67.36,67.39,35400.0,49.79,49.8048,49.7236,49.7458,35400.0
2013-05-17 13:50:00,67.36,67.53,67.36,67.46,47000.0,49.7236,49.8491,49.7236,49.7974,47000.0
2013-05-17 14:00:00,67.48,67.52,67.44,67.52,60200.0,49.8122,49.8417,49.7827,49.8417,60200.0
2013-05-17 14:10:00,67.51,67.56,67.49,67.5,149200.0,49.8343,49.8712,49.8196,49.827,149200.0
2013-05-17 14:20:00,67.53,67.71,67.5,67.61,89800.0,49.8491,49.982,49.827,49.9082,89800.0
2013-05-17 14:30:00,67.62,67.67,67.58,67.63,148600.0,49.9155,49.9524,49.886,49.9229,148600.0
2013-05-17 14:40:00,67.63,67.68,67.52,67.63,106800.0,49.9229,49.9598,49.8417,49.9229,106800.0
2013-05-17 14:50:00,67.64,67.7,67.62,67.69,39000.0,49.9303,49.9746,49.9155,49.9672,39000.0
2013-05-17 15:00:00,67.7,67.7,67.57,67.58,75600.0,49.9746,49.9746,49.8786,49.886,75600.0
2013-05-17 15:10:00,67.58,67.64,67.54,67.61,79200.0,49.886,49.9303,49.8565,49.9082,79200.0
2013-05-17 15:20:00,67.6,67.67,67.54,67.67,137800.0,49.9008,49.9524,49.8565,49.9524,137800.0
2013-05-17 15:30:00,67.67,67.73,67.66,67.69,205000.0,49.9524,49.9967,49.9451,49.9672,205000.0
2013-05-17 15:40:00,67.69,67.71,67.64,67.7,268600.0,49.9672,49.982,49.9303,49.9746,268600.0
2013-05-17 15:50:00,67.71,67.73,67.58,67.64,585600.0,49.982,49.9967,49.886,49.9303,585600.0
2013-05-20 09:30:00,67.69,68.58,67.52,68.11,180800.0,49.9672,50.6242,49.8417,50.2772,180800.0
2013-05-20 09:40:00,68.13,68.17,67.53,67.6,151600.0,50.292,50.3215,49.8491,49.9008,151600.0
2013-05-20 09:50:00,67.61,67.78,67.54,67.76,249400.0,49.9082,50.0336,49.8565,50.0189,249400.0
2013-05-20 10:00:00,67.77,68.14,67.7,67.96,81600.0,50.0263,50.2994,49.9746,50.1665,81600.0
2013-05-20 10:10:00,67.91,68.04,67.88,67.96,54000.0,50.1296,50.2256,50.1075,50.1665,54000.0
2013-05-20 10:20:00,67.98,68.04,67.88,67.91,55800.0,50.1813,50.2256,50.1075,50.1296,55800.0
2013-05-20 10:30:00,67.89,67.93,67.79,67.84,43200.0,50.1148,50.1444,50.041,50.0779,43200.0
2013-05-20 10:40:00,67.86,68.11,67.83,68.11,66800.0,50.0927,50.2772,50.0706,50.2772,66800.0
2013-05-20 10:50:00,68.1,68.12,67.83,67.89,194600.0,50.2699,50.2846,50.0706,50.1148,194600.0
2013-05-20 11:00:00,67.92,68.04,67.86,67.98,845000.0,50.137,50.2256,50.0927,50.1813,845000.0
2013-05-20 11:10:00,67.95,68.03,67.91,67.95,97600.0,50.1591,50.2182,50.1296,50.1591,97600.0
2013-05-20 11:20:00,67.96,67.98,67.89,67.94,33600.0,50.1665,50.1813,50.1148,50.1518,33600.0
2013-05-20 11:30:00,67.96,67.98,67.92,67.95,59400.0,50.1665,50.1813,50.137,50.1591,59400.0
2013-05-20 11:40:00,67.94,68.2,67.93,68.12,140600.0,50.1518,50.3437,50.1444,50.2846,140600.0
2013-05-20 11:50:00,68.13,68.14,68.04,68.1,98800.0,50.292,50.2994,50.2256,50.2699,98800.0
2013-05-20 12:00:00,68.1,68.14,68.04,68.06,84600.0,50.2699,50.2994,50.2256,50.2403,84600.0
2013-05-20 12:10:00,68.06,68.28,68.04,68.13,126800.0,50.2403,50.4027,50.2256,50.292,126800.0
2013-05-20 12:20:00,68.13,68.31,68.08,68.21,95600.0,50.292,50.4249,50.2551,50.3511,95600.0
2013-05-20 12:30:00,68.21,68.23,67.98,67.99,81200.0,50.3511,50.3658,50.1813,50.1887,81200.0
2013-05-20 12:40:00,67.98,68.05,67.93,68.01,54000.0,50.1813,50.2329,50.1444,50.2034,54000.0
2013-05-20 12:50:00,68.04,68.04,67.97,68.0,66200.0,50.2256,50.2256,50.1739,50.196,66200.0
2013-05-20 13:00:00,67.99,67.99,67.91,67.94,74000.0,50.1887,50.1887,50.1296,50.1518,74000.0
2013-05-20 13:10:00,67.92,67.95,67.71,67.72,46800.0,50.137,50.1591,49.982,49.9894,46800.0
2013-05-20 13:20:00,67.73,67.75,67.58,67.61,28800.0,49.9967,50.0115,49.886,49.9082,28800.0
2013-05-20 13:30:00,67.59,67.75,67.58,67.71,13600.0,49.8934,50.0115,49.886,49.982,13600.0
2013-05-20 13:40:00,67.71,67.74,67.61,67.71,28800.0,49.982,50.0041,49.9082,49.982,28800.0
2013-05-20 13:50:00,67.71,67.78,67.68,67.75,23400.0,49.982,50.0336,49.9598,50.0115,23400.0
2013-05-20 14:00:00,67.76,67.77,67.44,67.5,198600.0,50.0189,50.0263,49.7827,49.827,198600.0
2013-05-20 14:10:00,67.5,67.5,67.45,67.49,19800.0,49.827,49.827,49.79,49.8196,19800.0
2013-05-20 14:20:00,67.5,67.67,67.49,67.61,52400.0,49.827,49.9524,49.8196,49.9082,52400.0
2013-05-20 14:30:00,67.61,67.73,67.61,67.68,24800.0,49.9082,49.9967,49.9082,49.9598,24800.0
2013-05-20 14:40:00,67.66,67.73,67.61,67.73,26600.0,49.9451,49.9967,49.9082,49.9967,26600.0
2013-05-20 14:50:00,67.74,67.85,67.74,67.78,25000.0,50.0041,50.0853,50.0041,50.0336,25000.0
2013-05-20 15:00:00,67.76,67.79,67.65,67.75,43800.0,50.0189,50.041,49.9377,50.0115,43800.0
2013-05-20 15:10:00,67.75,67.86,67.75,67.81,26400.0,50.0115,50.0927,50.0115,50.0558,26400.0
2013-05-20 15:20:00,67.78,67.81,67.65,67.81,35600.0,50.0336,50.0558,49.9377,50.0558,35600.0
2013-05-20 15:30:00,67.83,67.91,67.75,67.75,78400.0,50.0706,50.1296,50.0115,50.0115,78400.0
2013-05-20 15:40:00,67.76,67.89,67.76,67.89,77400.0,50.0189,50.1148,50.0189,50.1148,77400.0
2013-05-20 15:50:00,67.88,67.9,67.76,67.8,167400.0,50.1075,50.1222,50.0189,50.0484,167400.0
2013-05-21 09:30:00,67.89,68.02,67.67,67.98,78000.0,50.1148,50.2108,49.9524,50.1813,78000.0
2013-05-21 09:40:00,68.01,68.14,67.35,67.42,73200.0,50.2034,50.2994,49.7162,49.7679,73200.0
2013-05-21 09:50:00,67.45,67.97,67.42,67.67,67400.0,49.79,50.1739,49.7679,49.9524,67400.0
2013-05-21 10:00:00,67.67,68.1,67.56,67.92,56000.0,49.9524,50.2699,49.8712,50.137,56000.0
2013-05-21 10:10:00,67.92,67.94,67.64,67.84,58800.0,50.137,50.1518,49.9303,50.0779,58800.0
2013-05-21 10:20:00,67.8,67.82,67.39,67.39,75400.0,50.0484,50.0632,49.7458,49.7458,75400.0
2013-05-21 10:30:00,67.36,67.38,67.03,67.08,87000.0,49.7236,49.7384,49.48,49.5169,87000.0
2013-05-21 10:40:00,67.08,67.42,67.04,67.42,62200.0,49.5169,49.7679,49.4874,49.7679,62200.0
2013-05-21 10:50:00,67.36,67.45,67.21,67.37,43400.0,49.7236,49.79,49.6129,49.731,43400.0
2013-05-21 11:00:00,67.41,67.67,67.41,67.63,70400.0,49.7605,49.9524,49.7605,49.9229,70400.0
2013-05-21 11:10:00,67.61,67.62,67.39,67.48,43400.0,49.9082,49.9155,49.7458,49.8122,43400.0
2013-05-21 11:20:00,67.49,67.56,67.36,67.4,19000.0,49.8196,49.8712,49.7236,49.7531,19000.0
2013-05-21 11:30:00,67.39,67.53,67.38,67.47,129400.0,49.7458,49.8491,49.7384,49.8048,129400.0
2013-05-21 11:40:00,67.47,67.61,67.45,67.6,32000.0,49.8048,49.9082,49.79,49.9008,32000.0
2013-05-21 11:50:00,67.59,67.66,67.5,67.61,95200.0,49.8934,49.9451,49.827,49.9082,95200.0
2013-05-21 12:00:00,67.6,67.71,67.57,67.67,30000.0,49.9008,49.982,49.8786,49.9524,30000.0
2013-05-21 12:10:00,67.69,67.79,67.61,67.79,21600.0,49.9672,50.041,49.9082,50.041,21600.0
2013-05-21 12:20:00,67.8,67.92,67.74,67.9,45000.0,50.0484,50.137,50.0041,50.1222,45000.0
2013-05-21 12:30:00,67.87,67.91,67.8,67.85,42200.0,50.1001,50.1296,50.0484,50.0853,42200.0
2013-05-21 12:40:00,67.88,67.95,67.82,67.83,19200.0,50.1075,50.1591,50.0632,50.0706,19200.0
2013-05-21 12:50:00,67.8,67.84,67.72,67.77,37000.0,50.0484,50.0779,49.9894,50.0263,37000.0
2013-05-21 13:00:00,67.77,67.92,67.72,67.8,71600.0,50.0263,50.137,49.9894,50.0484,71600.0
2013-05-21 13:10:00,67.79,67.82,67.66,67.73,45400.0,50.041,50.0632,49.9451,49.9967,45400.0
2013-05-21 13:20:00,67.75,67.75,67.6,67.61,65800.0,50.0115,50.0115,49.9008,49.9082,65800.0
2013-05-21 13:30:00,67.63,67.64,67.55,67.57,66000.0,49.9229,49.9303,49.8639,49.8786,66000.0
2013-05-21 13:40:00,67.58,67.6,67.52,67.54,39400.0,49.886,49.9008,49.8417,49.8565,39400.0
2013-05-21 13:50:00,67.54,67.64,67.53,67.6,79600.0,49.8565,49.9303,49.8491,49.9008,79600.0
2013-05-21 14:00:00,67.57,67.57,67.47,67.56,61600.0,49.8786,49.8786,49.8048,49.8712,61600.0
2013-05-21 14:10:00,67.57,67.58,67.5,67.56,72400.0,49.8786,49.886,49.827,49.8712,72400.0
2013-05-21 14:20:00,67.54,67.55,67.46,67.53,73800.0,49.8565,49.8639,49.7974,49.8491,73800.0
2013-05-21 14:30:00,67.54,67.54,67.41,67.41,38600.0,49.8565,49.8565,49.7605,49.7605,38600.0
2013-05-21 14:40:00,67.44,67.48,67.26,67.34,35800.0,49.7827,49.8122,49.6498,49.7088,35800.0
2013-05-21 14:50:00,67.33,67.42,67.33,67.35,41000.0,49.7015,49.7679,49.7015,49.7162,41000.0
2013-05-21 15:00:00,67.36,67.47,67.31,67.47,50600.0,49.7236,49.8048,49.6867,49.8048,50600.0
2013-05-21 15:10:00,67.47,67.48,67.32,67.33,54400.0,49.8048,49.8122,49.6941,49.7015,54400.0
2013-05-21 15:20:00,67.36,67.39,67.28,67.29,34000.0,49.7236,49.7458,49.6646,49.6719,34000.0
2013-05-21 15:30:00,67.29,67.32,67.27,67.29,56400.0,49.6719,49.6941,49.6572,49.6719,56400.0
2013-05-21 15:40:00,67.28,67.31,67.07,67.14,73000.0,49.6646,49.6867,49.5095,49.5612,73000.0
2013-05-21 15:50:00,67.12,67.15,67.03,67.14,141200.0,49.5464,49.5686,49.48,49.5612,141200.0
2013-05-22 09:30:00,67.08,67.22,66.38,66.42,191600.0,49.5169,49.6203,49.0002,49.0297,191600.0
2013-05-22 09:40:00,66.55,66.7,66.3,66.41,100600.0,49.1257,49.2364,48.9411,49.0223,100600.0
2013-05-22 09:50:00,66.35,66.47,66.05,66.38,100600.0,48.978,49.0666,48.7566,49.0002,100600.0
2013-05-22 10:00:00,66.44,67.07,66.44,67.07,133000.0,49.0445,49.5095,49.0445,49.5095,133000.0
2013-05-22 10:10:00,67.07,67.77,67.01,67.45,183400.0,49.5095,50.0263,49.4652,49.79,183400.0
2013-05-22 10:20:00,67.36,67.38,67.1,67.26,98000.0,49.7236,49.7384,49.5317,49.6498,98000.0
2013-05-22 10:30:00,67.19,67.19,66.58,66.8,189400.0,49.5981,49.5981,49.1478,49.3102,189400.0
2013-05-22 10:40:00,66.79,67.14,66.7,66.99,105400.0,49.3028,49.5612,49.2364,49.4505,105400.0
2013-05-22 10:50:00,66.96,66.96,66.29,66.58,81200.0,49.4283,49.4283,48.9338,49.1478,81200.0
2013-05-22 11:00:00,66.53,66.64,66.48,66.61,79600.0,49.1109,49.1921,49.074,49.17,79600.0
2013-05-22 11:10:00,66.58,66.84,66.44,66.53,87400.0,49.1478,49.3398,49.0445,49.1109,87400.0
2013-05-22 11:20:00,66.56,66.82,66.55,66.8,68200.0,49.1331,49.325,49.1257,49.3102,68200.0
2013-05-22 11:30:00,66.84,66.94,66.69,66.81,72200.0,49.3398,49.4136,49.229,49.3176,72200.0
2013-05-22 11:40:00,66.8,67.03,66.69,66.95,39600.0,49.3102,49.48,49.229,49.421,39600.0
2013-05-22 11:50:00,66.88,66.96,66.73,66.73,38200.0,49.3693,49.4283,49.2586,49.2586,38200.0
2013-05-22 12:00:00,66.76,66.9,66.75,66.76,37600.0,49.2807,49.384,49.2733,49.2807,37600.0
2013-05-22 12:10:00,66.75,66.82,66.58,66.79,30800.0,49.2733,49.325,49.1478,49.3028,30800.0
2013-05-22 12:20:00,66.77,66.84,66.42,66.48,31800.0,49.2881,49.3398,49.0297,49.074,31800.0
2013-05-22 12:30:00,66.47,66.74,66.47,66.7,31600.0,49.0666,49.2659,49.0666,49.2364,31600.0
2013-05-22 12:40:00,66.74,66.82,66.6,66.66,45200.0,49.2659,49.325,49.1626,49.2069,45200.0
2013-05-22 12:50:00,66.68,66.91,66.66,66.9,21000.0,49.2216,49.3914,49.2069,49.384,21000.0
2013-05-22 13:00:00,66.9,66.92,66.67,66.7,27600.0,49.384,49.3988,49.2143,49.2364,27600.0
2013-05-22 13:10:00,66.73,66.77,66.52,66.61,47400.0,49.2586,49.2881,49.1035,49.17,47400.0
2013-05-22 13:20:00,66.59,66.62,66.45,66.5,110400.0,49.1552,49.1774,49.0519,49.0888,110400.0
2013-05-22 13:30:00,66.48,66.48,66.25,66.28,49800.0,49.074,49.074,48.9042,48.9264,49800.0
2013-05-22 13:40:00,66.3,66.3,65.93,66.02,69400.0,48.9411,48.9411,48.668,48.7345,69400.0
2013-05-22 13:50:00,66.08,66.13,65.92,65.97,57000.0,48.7787,48.8156,48.6606,48.6975,57000.0
2013-05-22 14:00:00,65.99,66.04,65.33,65.43,166800.0,48.7123,48.7492,48.2251,48.2989,166800.0
2013-05-22 14:10:00,65.44,65.5,65.25,65.39,100000.0,48.3063,48.3506,48.1661,48.2694,100000.0
2013-05-22 14:20:00,65.39,65.5,65.31,65.38,69000.0,48.2694,48.3506,48.2103,48.262,69000.0
2013-05-22 14:30:00,65.36,65.41,64.92,65.04,149000.0,48.2473,48.2842,47.9225,48.011,149000.0
2013-05-22 14:40:00,65.05,65.35,64.91,65.3,116400.0,48.0184,48.2399,47.9151,48.203,116400.0
2013-05-22 14:50:00,65.35,65.48,65.2,65.46,70400.0,48.2399,48.3358,48.1291,48.3211,70400.0
2013-05-22 15:00:00,65.47,65.5,65.32,65.37,118000.0,48.3285,48.3506,48.2177,48.2546,118000.0
2013-05-22 15:10:00,65.38,65.47,65.19,65.26,91200.0,48.262,48.3285,48.1218,48.1734,91200.0
2013-05-22 15:20:00,65.24,65.31,65.02,65.06,132600.0,48.1587,48.2103,47.9963,48.0258,132600.0
2013-05-22 15:30:00,65.04,65.27,65.0,65.25,136600.0,48.011,48.1808,47.9815,48.1661,136600.0
2013-05-22 15:40:00,65.27,65.49,65.16,65.31,175800.0,48.1808,48.3432,48.0996,48.2103,175800.0
2013-05-22 15:50:00,65.32,65.56,65.31,65.48,286600.0,48.2177,48.3949,48.2103,48.3358,286600.0
2013-05-23 09:30:00,64.49,64.64,64.11,64.24,190600.0,47.605,47.7158,47.3245,47.4205,190600.0
2013-05-23 09:40:00,64.22,64.46,64.17,64.37,170200.0,47.4057,47.5829,47.3688,47.5165,170200.0
2013-05-23 09:50:00,64.38,64.74,64.33,64.74,84800.0,47.5238,47.7896,47.4869,47.7896,84800.0
2013-05-23 10:00:00,64.75,65.15,64.51,65.15,108200.0,47.797,48.0922,47.6198,48.0922,108200.0
2013-05-23 10:10:00,65.13,65.46,64.96,65.14,104800.0,48.0775,48.3211,47.952,48.0849,104800.0
2013-05-23 10:20:00,65.19,65.39,64.88,65.14,62200.0,48.1218,48.2694,47.8929,48.0849,62200.0
2013-05-23 10:30:00,65.22,65.39,65.18,65.21,99400.0,48.1439,48.2694,48.1144,48.1365,99400.0
2013-05-23 10:40:00,65.19,65.31,65.04,65.11,70000.0,48.1218,48.2103,48.011,48.0627,70000.0
2013-05-23 10:50:00,65.08,65.11,64.91,64.99,186200.0,48.0406,48.0627,47.9151,47.9741,186200.0
2013-05-23 11:00:00,64.97,65.2,64.92,65.2,45200.0,47.9594,48.1291,47.9225,48.1291,45200.0
2013-05-23 11:10:00,65.19,65.36,65.17,65.3,71800.0,48.1218,48.2473,48.107,48.203,71800.0
2013-05-23 11:20:00,65.35,65.4,65.16,65.21,79800.0,48.2399,48.2768,48.0996,48.1365,79800.0
2013-05-23 11:30:00,65.21,65.4,65.19,65.4,67000.0,48.1365,48.2768,48.1218,48.2768,67000.0
2013-05-23 11:40:00,65.38,65.64,65.3,65.63,69400.0,48.262,48.4539,48.203,48.4466,69400.0
2013-05-23 11:50:00,65.64,65.67,65.5,65.62,81000.0,48.4539,48.4761,48.3506,48.4392,81000.0
2013-05-23 12:00:00,65.61,65.66,65.49,65.51,116400.0,48.4318,48.4687,48.3432,48.358,116400.0
2013-05-23 12:10:00,65.51,65.68,65.36,65.45,234800.0,48.358,48.4835,48.2473,48.3137,234800.0
2013-05-23 12:20:00,65.49,65.49,65.2,65.26,52400.0,48.3432,48.3432,48.1291,48.1734,52400.0
2013-05-23 12:30:00,65.27,65.27,64.96,65.03,41600.0,48.1808,48.1808,47.952,48.0037,41600.0
2013-05-23 12:40:00,65.01,65.02,64.86,64.92,35600.0,47.9889,47.9963,47.8782,47.9225,35600.0
2013-05-23 12:50:00,64.93,64.98,64.83,64.93,92000.0,47.9298,47.9667,47.856,47.9298,92000.0
2013-05-23 13:00:00,64.93,64.99,64.78,64.89,47600.0,47.9298,47.9741,47.8191,47.9003,47600.0
2013-05-23 13:10:00,64.87,65.08,64.83,65.03,33200.0,47.8855,48.0406,47.856,48.0037,33200.0
2013-05-23 13:20:00,65.02,65.07,64.87,64.89,22200.0,47.9963,48.0332,47.8855,47.9003,22200.0
2013-05-23 13:30:00,64.93,65.16,64.93,65.16,33000.0,47.9298,48.0996,47.9298,48.0996,33000.0
2013-05-23 13:40:00,65.14,65.16,64.83,64.89,114000.0,48.0849,48.0996,47.856,47.9003,114000.0
2013-05-23 13:50:00,64.92,65.19,64.86,65.19,79200.0,47.9225,48.1218,47.8782,48.1218,79200.0
2013-05-23 14:00:00,65.2,65.22,65.08,65.17,109000.0,48.1291,48.1439,48.0406,48.107,109000.0
2013-05-23 14:10:00,65.14,65.2,65.1,65.15,64200.0,48.0849,48.1291,48.0553,48.0922,64200.0
2013-05-23 14:20:00,65.17,65.34,65.09,65.25,117200.0,48.107,48.2325,48.0479,48.1661,117200.0
2013-05-23 14:30:00,65.22,65.33,65.11,65.29,105600.0,48.1439,48.2251,48.0627,48.1956,105600.0
2013-05-23 14:40:00,65.32,65.61,65.31,65.58,45000.0,48.2177,48.4318,48.2103,48.4097,45000.0
2013-05-23 14:50:00,65.57,65.66,65.47,65.54,48000.0,48.4023,48.4687,48.3285,48.3801,48000.0
2013-05-23 15:00:00,65.56,65.64,65.46,65.58,37400.0,48.3949,48.4539,48.3211,48.4097,37400.0
2013-05-23 15:10:00,65.58,65.69,65.45,65.48,68800.0,48.4097,48.4909,48.3137,48.3358,68800.0
2013-05-23 15:20:00,65.46,65.63,65.45,65.63,47800.0,48.3211,48.4466,48.3137,48.4466,47800.0
2013-05-23 15:30:00,65.63,65.82,65.6,65.6,118800.0,48.4466,48.5868,48.4244,48.4244,118800.0
2013-05-23 15:40:00,65.61,65.71,65.56,65.57,94000.0,48.4318,48.5056,48.3949,48.4023,94000.0
2013-05-23 15:50:00,65.58,65.78,65.57,65.74,158000.0,48.4097,48.5573,48.4023,48.5278,158000.0
2013-05-24 09:30:00,64.86,65.15,64.32,65.07,158200.0,47.8782,48.0922,47.4795,48.0332,158200.0
2013-05-24 09:40:00,64.92,65.0,64.75,64.92,73800.0,47.9225,47.9815,47.797,47.9225,73800.0
2013-05-24 09:50:00,64.9,65.1,64.7,65.0,63000.0,47.9077,48.0553,47.7601,47.9815,63000.0
2013-05-24 10:00:00,64.99,65.1,64.71,65.02,55400.0,47.9741,48.0553,47.7674,47.9963,55400.0
2013-05-24 10:10:00,64.94,65.1,64.86,64.96,70600.0,47.9372,48.0553,47.8782,47.952,70600.0
2013-05-24 10:20:00,64.97,65.01,64.83,64.9,25600.0,47.9594,47.9889,47.856,47.9077,25600.0
2013-05-24 10:30:00,64.94,65.11,64.83,65.09,71200.0,47.9372,48.0627,47.856,48.0479,71200.0
2013-05-24 10:40:00,65.02,65.08,64.75,64.78,76200.0,47.9963,48.0406,47.797,47.8191,76200.0
2013-05-24 10:50:00,64.77,65.06,64.76,65.05,57600.0,47.8117,48.0258,47.8043,48.0184,57600.0
2013-05-24 11:00:00,65.08,65.2,64.93,65.11,94000.0,48.0406,48.1291,47.9298,48.0627,94000.0
2013-05-24 11:10:00,65.06,65.11,64.87,64.9,35400.0,48.0258,48.0627,47.8855,47.9077,35400.0
2013-05-24 11:20:00,64.91,64.91,64.76,64.85,18200.0,47.9151,47.9151,47.8043,47.8708,18200.0
2013-05-24 11:30:00,64.81,64.9,64.76,64.8,33000.0,47.8413,47.9077,47.8043,47.8339,33000.0
2013-05-24 11:40:00,64.83,64.9,64.71,64.74,80200.0,47.856,47.9077,47.7674,47.7896,80200.0
2013-05-24 11:50:00,64.7,64.71,64.62,64.65,55200.0,47.7601,47.7674,47.701,47.7231,55200.0
2013-05-24 12:00:00,64.65,64.76,64.64,64.75,55400.0,47.7231,47.8043,47.7158,47.797,55400.0
2013-05-24 12:10:00,64.75,64.75,64.61,64.63,31600.0,47.797,47.797,47.6936,47.7084,31600.0
2013-05-24 12:20:00,64.65,64.7,64.58,64.69,32200.0,47.7231,47.7601,47.6715,47.7527,32200.0
2013-05-24 12:30:00,64.68,64.8,64.6,64.61,80000.0,47.7453,47.8339,47.6862,47.6936,80000.0
2013-05-24 12:40:00,64.61,64.71,64.61,64.64,38200.0,47.6936,47.7674,47.6936,47.7158,38200.0
2013-05-24 12:50:00,64.64,64.67,64.58,64.62,40200.0,47.7158,47.7379,47.6715,47.701,40200.0
2013-05-24 13:00:00,64.64,64.71,64.61,64.68,50000.0,47.7158,47.7674,47.6936,47.7453,50000.0
2013-05-24 13:10:00,64.66,64.8,64.61,64.8,38600.0,47.7305,47.8339,47.6936,47.8339,38600.0
2013-05-24 13:20:00,64.79,65.01,64.77,64.93,63200.0,47.8265,47.9889,47.8117,47.9298,63200.0
2013-05-24 13:30:00,64.93,65.07,64.92,64.96,60400.0,47.9298,48.0332,47.9225,47.952,60400.0
2013-05-24 13:40:00,64.97,65.08,64.92,65.05,37200.0,47.9594,48.0406,47.9225,48.0184,37200.0
2013-05-24 13:50:00,65.07,65.07,64.98,65.04,26000.0,48.0332,48.0332,47.9667,48.011,26000.0
2013-05-24 14:00:00,65.04,65.19,64.99,65.19,59600.0,48.011,48.1218,47.9741,48.1218,59600.0
2013-05-24 14:10:00,65.19,65.44,65.11,65.44,99000.0,48.1218,48.3063,48.0627,48.3063,99000.0
2013-05-24 14:20:00,65.44,65.48,65.32,65.36,49400.0,48.3063,48.3358,48.2177,48.2473,49400.0
2013-05-24 14:30:00,65.36,65.36,65.16,65.17,44600.0,48.2473,48.2473,48.0996,48.107,44600.0
2013-05-24 14:40:00,65.15,65.34,65.14,65.3,31200.0,48.0922,48.2325,48.0849,48.203,31200.0
2013-05-24 14:50:00,65.28,65.36,65.17,65.28,32400.0,48.1882,48.2473,48.107,48.1882,32400.0
2013-05-24 15:00:00,65.29,65.41,65.17,65.41,32000.0,48.1956,48.2842,48.107,48.2842,32000.0
2013-05-24 15:10:00,65.38,65.39,65.22,65.23,30800.0,48.262,48.2694,48.1439,48.1513,30800.0
2013-05-24 15:20:00,65.22,65.39,65.22,65.36,41200.0,48.1439,48.2694,48.1439,48.2473,41200.0
2013-05-24 15:30:00,65.35,65.39,65.23,65.28,46800.0,48.2399,48.2694,48.1513,48.1882,46800.0
2013-05-24 15:40:00,65.27,65.33,65.2,65.27,58600.0,48.1808,48.2251,48.1291,48.1808,58600.0
2013-05-24 15:50:00,65.27,65.46,65.2,65.42,137600.0,48.1808,48.3211,48.1291,48.2915,137600.0
2013-05-28 09:30:00,66.23,66.48,66.01,66.18,250200.0,48.8895,49.074,48.7271,48.8526,250200.0
2013-05-28 09:40:00,66.22,66.59,66.2,66.58,110600.0,48.8821,49.1552,48.8673,49.1478,110600.0
2013-05-28 09:50:00,66.55,66.61,66.37,66.47,87200.0,49.1257,49.17,48.9928,49.0666,87200.0
2013-05-28 10:00:00,66.47,66.63,66.37,66.63,171400.0,49.0666,49.1847,48.9928,49.1847,171400.0
2013-05-28 10:10:00,66.63,66.63,66.46,66.48,88800.0,49.1847,49.1847,49.0592,49.074,88800.0
2013-05-28 10:20:00,66.48,66.59,66.39,66.57,42800.0,49.074,49.1552,49.0076,49.1404,42800.0
2013-05-28 10:30:00,66.56,66.56,66.12,66.12,40000.0,49.1331,49.1331,48.8083,48.8083,40000.0
2013-05-28 10:40:00,66.12,66.19,66.04,66.14,37800.0,48.8083,48.8599,48.7492,48.823,37800.0
2013-05-28 10:50:00,66.11,66.17,65.78,65.86,77400.0,48.8009,48.8452,48.5573,48.6163,77400.0
2013-05-28 11:00:00,65.88,65.97,65.8,65.92,43000.0,48.6311,48.6975,48.5721,48.6606,43000.0
2013-05-28 11:10:00,65.9,66.11,65.89,66.06,33600.0,48.6459,48.8009,48.6385,48.764,33600.0
2013-05-28 11:20:00,66.07,66.08,65.83,65.88,106800.0,48.7714,48.7787,48.5942,48.6311,106800.0
2013-05-28 11:30:00,65.89,65.93,65.68,65.76,157000.0,48.6385,48.668,48.4835,48.5425,157000.0
2013-05-28 11:40:00,65.82,65.86,65.68,65.7,65800.0,48.5868,48.6163,48.4835,48.4982,65800.0
2013-05-28 11:50:00,65.69,65.85,65.56,65.69,50800.0,48.4909,48.609,48.3949,48.4909,50800.0
2013-05-28 12:00:00,65.73,66.09,65.73,66.09,53400.0,48.5204,48.7861,48.5204,48.7861,53400.0
2013-05-28 12:10:00,66.1,66.19,65.88,66.07,36600.0,48.7935,48.8599,48.6311,48.7714,36600.0
2013-05-28 12:20:00,66.08,66.17,65.97,65.99,60600.0,48.7787,48.8452,48.6975,48.7123,60600.0
2013-05-28 12:30:00,66.01,66.01,65.72,65.83,60000.0,48.7271,48.7271,48.513,48.5942,60000.0
2013-05-28 12:40:00,65.85,65.9,65.71,65.75,38000.0,48.609,48.6459,48.5056,48.5351,38000.0
2013-05-28 12:50:00,65.72,65.93,65.7,65.93,34400.0,48.513,48.668,48.4982,48.668,34400.0
2013-05-28 13:00:00,65.95,65.99,65.75,65.75,31800.0,48.6828,48.7123,48.5351,48.5351,31800.0
2013-05-28 13:10:00,65.8,65.8,65.64,65.69,42600.0,48.5721,48.5721,48.4539,48.4909,42600.0
2013-05-28 13:20:00,65.67,65.7,65.43,65.51,76200.0,48.4761,48.4982,48.2989,48.358,76200.0
2013-05-28 13:30:00,65.53,65.56,65.42,65.42,49800.0,48.3727,48.3949,48.2915,48.2915,49800.0
2013-05-28 13:40:00,65.44,65.46,65.07,65.11,95600.0,48.3063,48.3211,48.0332,48.0627,95600.0
2013-05-28 13:50:00,65.11,65.22,65.02,65.06,79400.0,48.0627,48.1439,47.9963,48.0258,79400.0
2013-05-28 14:00:00,65.07,65.08,64.86,64.89,72600.0,48.0332,48.0406,47.8782,47.9003,72600.0
2013-05-28 14:10:00,64.89,64.99,64.76,64.97,62800.0,47.9003,47.9741,47.8043,47.9594,62800.0
2013-05-28 14:20:00,65.0,65.1,64.94,65.07,38800.0,47.9815,48.0553,47.9372,48.0332,38800.0
2013-05-28 14:30:00,65.07,65.16,65.02,65.02,30200.0,48.0332,48.0996,47.9963,47.9963,30200.0
2013-05-28 14:40:00,65.07,65.37,65.06,65.31,40000.0,48.0332,48.2546,48.0258,48.2103,40000.0
2013-05-28 14:50:00,65.31,65.44,65.28,65.33,103400.0,48.2103,48.3063,48.1882,48.2251,103400.0
2013-05-28 15:00:00,65.31,65.38,65.14,65.15,148400.0,48.2103,48.262,48.0849,48.0922,148400.0
2013-05-28 15:10:00,65.15,65.24,65.09,65.2,107200.0,48.0922,48.1587,48.0479,48.1291,107200.0
2013-05-28 15:20:00,65.21,65.24,65.11,65.16,79600.0,48.1365,48.1587,48.0627,48.0996,79600.0
2013-05-28 15:30:00,65.17,65.58,65.13,65.53,147400.0,48.107,48.4097,48.0775,48.3727,147400.0
2013-05-28 15:40:00,65.51,65.6,65.49,65.51,90800.0,48.358,48.4244,48.3432,48.358,90800.0
2013-05-28 15:50:00,65.52,65.7,65.49,65.56,200400.0,48.3654,48.4982,48.3432,48.3949,200400.0
2013-05-29 09:30:00,65.17,65.6,65.15,65.36,99200.0,48.107,48.4244,48.0922,48.2473,99200.0
2013-05-29 09:40:00,65.3,65.71,65.06,65.67,62600.0,48.203,48.5056,48.0258,48.4761,62600.0
2013-05-29 09:50:00,65.6,65.96,65.59,65.78,53000.0,48.4244,48.6902,48.417,48.5573,53000.0
2013-05-29 10:00:00,65.78,66.23,65.77,66.06,77400.0,48.5573,48.8895,48.5499,48.764,77400.0
2013-05-29 10:10:00,65.99,66.21,65.93,66.21,54000.0,48.7123,48.8747,48.668,48.8747,54000.0
2013-05-29 10:20:00,66.17,66.25,65.85,65.95,73800.0,48.8452,48.9042,48.609,48.6828,73800.0
2013-05-29 10:30:00,65.92,66.14,65.82,66.1,97000.0,48.6606,48.823,48.5868,48.7935,97000.0
2013-05-29 10:40:00,66.11,66.21,65.85,65.85,108000.0,48.8009,48.8747,48.609,48.609,108000.0
2013-05-29 10:50:00,65.86,66.08,65.81,66.01,81600.0,48.6163,48.7787,48.5794,48.7271,81600.0
2013-05-29 11:00:00,66.0,66.04,65.63,65.69,78000.0,48.7197,48.7492,48.4466,48.4909,78000.0
2013-05-29 11:10:00,65.68,65.99,65.67,65.81,55000.0,48.4835,48.7123,48.4761,48.5794,55000.0
2013-05-29 11:20:00,65.81,65.86,65.75,65.8,109000.0,48.5794,48.6163,48.5351,48.5721,109000.0
2013-05-29 11:30:00,65.8,65.86,65.71,65.75,93000.0,48.5721,48.6163,48.5056,48.5351,93000.0
2013-05-29 11:40:00,65.76,65.85,65.7,65.79,62200.0,48.5425,48.609,48.4982,48.5647,62200.0
2013-05-29 11:50:00,65.79,65.85,65.75,65.8,56800.0,48.5647,48.609,48.5351,48.5721,56800.0
2013-05-29 12:00:00,65.81,65.88,65.73,65.8,40400.0,48.5794,48.6311,48.5204,48.5721,40400.0
2013-05-29 12:10:00,65.79,65.91,65.77,65.89,37200.0,48.5647,48.6533,48.5499,48.6385,37200.0
2013-05-29 12:20:00,65.91,65.97,65.81,65.92,37000.0,48.6533,48.6975,48.5794,48.6606,37000.0
2013-05-29 12:30:00,65.92,65.97,65.83,65.94,38800.0,48.6606,48.6975,48.5942,48.6754,38800.0
2013-05-29 12:40:00,65.93,65.96,65.86,65.92,45000.0,48.668,48.6902,48.6163,48.6606,45000.0
2013-05-29 12:50:00,65.92,65.94,65.81,65.86,37600.0,48.6606,48.6754,48.5794,48.6163,37600.0
2013-05-29 13:00:00,65.86,65.96,65.8,65.89,59000.0,48.6163,48.6902,48.5721,48.6385,59000.0
2013-05-29 13:10:00,65.87,65.95,65.75,65.95,36400.0,48.6237,48.6828,48.5351,48.6828,36400.0
2013-05-29 13:20:00,65.96,66.17,65.94,66.17,61400.0,48.6902,48.8452,48.6754,48.8452,61400.0
2013-05-29 13:30:00,66.18,66.26,66.05,66.26,60400.0,48.8526,48.9116,48.7566,48.9116,60400.0
2013-05-29 13:40:00,66.27,66.48,66.24,66.36,93400.0,48.919,49.074,48.8968,48.9854,93400.0
2013-05-29 13:50:00,66.36,66.41,66.19,66.39,81000.0,48.9854,49.0223,48.8599,49.0076,81000.0
2013-05-29 14:00:00,66.39,66.5,66.35,66.45,53800.0,49.0076,49.0888,48.978,49.0519,53800.0
2013-05-29 14:10:00,66.44,66.54,66.4,66.52,57000.0,49.0445,49.1183,49.015,49.1035,57000.0
2013-05-29 14:20:00,66.53,66.57,66.4,66.42,54600.0,49.1109,49.1404,49.015,49.0297,54600.0
2013-05-29 14:30:00,66.41,66.42,66.25,66.35,46400.0,49.0223,49.0297,48.9042,48.978,46400.0
2013-05-29 14:40:00,66.35,66.39,66.27,66.31,79000.0,48.978,49.0076,48.919,48.9485,79000.0
2013-05-29 14:50:00,66.31,66.35,66.26,66.26,42200.0,48.9485,48.978,48.9116,48.9116,42200.0
2013-05-29 15:00:00,66.26,66.26,66.08,66.13,77400.0,48.9116,48.9116,48.7787,48.8156,77400.0
2013-05-29 15:10:00,66.15,66.37,66.1,66.35,103600.0,48.8304,48.9928,48.7935,48.978,103600.0
2013-05-29 15:20:00,66.36,66.56,66.33,66.54,128800.0,48.9854,49.1331,48.9633,49.1183,128800.0
2013-05-29 15:30:00,66.53,66.61,66.5,66.6,123000.0,49.1109,49.17,49.0888,49.1626,123000.0
2013-05-29 15:40:00,66.61,66.71,66.48,66.55,162400.0,49.17,49.2438,49.074,49.1257,162400.0
2013-05-29 15:50:00,66.55,66.56,66.37,66.43,241200.0,49.1257,49.1331,48.9928,49.0371,241200.0
2013-05-30 09:30:00,66.17,66.22,65.45,65.61,133800.0,48.8452,48.8821,48.3137,48.4318,133800.0
2013-05-30 09:40:00,65.61,66.3,65.61,66.14,103200.0,48.4318,48.9411,48.4318,48.823,103200.0
2013-05-30 09:50:00,66.17,66.25,65.83,65.85,74000.0,48.8452,48.9042,48.5942,48.609,74000.0
2013-05-30 10:00:00,65.85,66.0,65.79,65.88,35400.0,48.609,48.7197,48.5647,48.6311,35400.0
2013-05-30 10:10:00,65.82,65.98,65.8,65.88,179800.0,48.5868,48.7049,48.5721,48.6311,179800.0
2013-05-30 10:20:00,65.89,65.97,65.81,65.86,147800.0,48.6385,48.6975,48.5794,48.6163,147800.0
2013-05-30 10:30:00,65.9,66.0,65.88,65.91,27800.0,48.6459,48.7197,48.6311,48.6533,27800.0
2013-05-30 10:40:00,65.92,66.17,65.91,66.13,41000.0,48.6606,48.8452,48.6533,48.8156,41000.0
2013-05-30 10:50:00,66.1,66.17,66.01,66.16,48000.0,48.7935,48.8452,48.7271,48.8378,48000.0
2013-05-30 11:00:00,66.14,66.31,66.02,66.05,71400.0,48.823,48.9485,48.7345,48.7566,71400.0
2013-05-30 11:10:00,66.03,66.13,66.0,66.03,48000.0,48.7418,48.8156,48.7197,48.7418,48000.0
2013-05-30 11:20:00,66.03,66.16,66.02,66.16,39400.0,48.7418,48.8378,48.7345,48.8378,39400.0
2013-05-30 11:30:00,66.14,66.24,66.14,66.21,104800.0,48.823,48.8968,48.823,48.8747,104800.0
2013-05-30 11:40:00,66.22,66.36,66.18,66.32,62600.0,48.8821,48.9854,48.8526,48.9559,62600.0
2013-05-30 11:50:00,66.36,66.44,66.33,66.38,34200.0,48.9854,49.0445,48.9633,49.0002,34200.0
2013-05-30 12:00:00,66.37,66.45,66.23,66.23,47600.0,48.9928,49.0519,48.8895,48.8895,47600.0
2013-05-30 12:10:00,66.22,66.23,66.08,66.13,29000.0,48.8821,48.8895,48.7787,48.8156,29000.0
2013-05-30 12:20:00,66.12,66.15,66.01,66.1,31000.0,48.8083,48.8304,48.7271,48.7935,31000.0
2013-05-30 12:30:00,66.07,66.14,66.02,66.1,21600.0,48.7714,48.823,48.7345,48.7935,21600.0
2013-05-30 12:40:00,66.14,66.18,66.11,66.14,13600.0,48.823,48.8526,48.8009,48.823,13600.0
2013-05-30 12:50:00,66.14,66.25,66.07,66.25,80400.0,48.823,48.9042,48.7714,48.9042,80400.0
2013-05-30 13:00:00,66.23,66.36,66.2,66.29,36200.0,48.8895,48.9854,48.8673,48.9338,36200.0
2013-05-30 13:10:00,66.29,66.38,66.25,66.34,17600.0,48.9338,49.0002,48.9042,48.9707,17600.0
2013-05-30 13:20:00,66.33,66.37,66.23,66.35,27000.0,48.9633,48.9928,48.8895,48.978,27000.0
2013-05-30 13:30:00,66.36,66.44,66.29,66.43,21200.0,48.9854,49.0445,48.9338,49.0371,21200.0
2013-05-30 13:40:00,66.39,66.47,66.36,66.43,21400.0,49.0076,49.0666,48.9854,49.0371,21400.0
2013-05-30 13:50:00,66.44,66.52,66.37,66.43,39400.0,49.0445,49.1035,48.9928,49.0371,39400.0
2013-05-30 14:00:00,66.44,66.58,66.44,66.52,51200.0,49.0445,49.1478,49.0445,49.1035,51200.0
2013-05-30 14:10:00,66.53,66.61,66.52,66.58,37200.0,49.1109,49.17,49.1035,49.1478,37200.0
2013-05-30 14:20:00,66.6,66.61,66.53,66.59,21800.0,49.1626,49.17,49.1109,49.1552,21800.0
2013-05-30 14:30:00,66.58,66.67,66.55,66.64,36600.0,49.1478,49.2143,49.1257,49.1921,36600.0
2013-05-30 14:40:00,66.63,66.79,66.63,66.77,29800.0,49.1847,49.3028,49.1847,49.2881,29800.0
2013-05-30 14:50:00,66.78,66.97,66.76,66.8,79800.0,49.2955,49.4357,49.2807,49.3102,79800.0
2013-05-30 15:00:00,66.81,66.86,66.71,66.83,41000.0,49.3176,49.3545,49.2438,49.3324,41000.0
2013-05-30 15:10:00,66.85,66.85,66.73,66.77,35800.0,49.3471,49.3471,49.2586,49.2881,35800.0
2013-05-30 15:20:00,66.76,66.82,66.58,66.6,48200.0,49.2807,49.325,49.1478,49.1626,48200.0
2013-05-30 15:30:00,66.6,66.64,66.51,66.56,54800.0,49.1626,49.1921,49.0962,49.1331,54800.0
2013-05-30 15:40:00,66.54,66.59,66.39,66.41,69800.0,49.1183,49.1552,49.0076,49.0223,69800.0
2013-05-30 15:50:00,66.41,66.42,66.31,66.35,165400.0,49.0223,49.0297,48.9485,48.978,165400.0
2013-05-31 09:30:00,65.86,66.3,65.86,66.1,80800.0,48.6163,48.9411,48.6163,48.7935,80800.0
2013-05-31 09:40:00,66.05,66.08,65.86,65.92,91400.0,48.7566,48.7787,48.6163,48.6606,91400.0
2013-05-31 09:50:00,65.98,66.03,65.88,65.96,179200.0,48.7049,48.7418,48.6311,48.6902,179200.0
2013-05-31 10:00:00,65.95,66.11,65.74,65.8,106200.0,48.6828,48.8009,48.5278,48.5721,106200.0
2013-05-31 10:10:00,65.81,65.94,65.76,65.82,44600.0,48.5794,48.6754,48.5425,48.5868,44600.0
2013-05-31 10:20:00,65.82,65.89,65.69,65.77,85600.0,48.5868,48.6385,48.4909,48.5499,85600.0
2013-05-31 10:30:00,65.77,65.97,65.75,65.83,46800.0,48.5499,48.6975,48.5351,48.5942,46800.0
2013-05-31 10:40:00,65.79,65.83,65.71,65.83,49600.0,48.5647,48.5942,48.5056,48.5942,49600.0
2013-05-31 10:50:00,65.85,65.9,65.73,65.89,33200.0,48.609,48.6459,48.5204,48.6385,33200.0
2013-05-31 11:00:00,65.91,65.96,65.77,65.94,32800.0,48.6533,48.6902,48.5499,48.6754,32800.0
2013-05-31 11:10:00,65.98,66.17,65.98,66.15,32200.0,48.7049,48.8452,48.7049,48.8304,32200.0
2013-05-31 11:20:00,66.14,66.25,66.05,66.07,43200.0,48.823,48.9042,48.7566,48.7714,43200.0
2013-05-31 11:30:00,66.04,66.05,65.9,65.99,47600.0,48.7492,48.7566,48.6459,48.7123,47600.0
2013-05-31 11:40:00,65.98,66.01,65.87,65.92,46800.0,48.7049,48.7271,48.6237,48.6606,46800.0
2013-05-31 11:50:00,65.95,65.97,65.86,65.88,45200.0,48.6828,48.6975,48.6163,48.6311,45200.0
2013-05-31 12:00:00,65.88,65.88,65.71,65.83,30600.0,48.6311,48.6311,48.5056,48.5942,30600.0
2013-05-31 12:10:00,65.83,65.83,65.71,65.83,56800.0,48.5942,48.5942,48.5056,48.5942,56800.0
2013-05-31 12:20:00,65.82,65.84,65.76,65.8,20400.0,48.5868,48.6016,48.5425,48.5721,20400.0
2013-05-31 12:30:00,65.8,65.92,65.75,65.86,36800.0,48.5721,48.6606,48.5351,48.6163,36800.0
2013-05-31 12:40:00,65.87,66.06,65.86,65.98,40200.0,48.6237,48.764,48.6163,48.7049,40200.0
2013-05-31 12:50:00,65.98,66.01,65.91,65.92,21600.0,48.7049,48.7271,48.6533,48.6606,21600.0
2013-05-31 13:00:00,65.94,66.06,65.92,66.04,16600.0,48.6754,48.764,48.6606,48.7492,16600.0
2013-05-31 13:10:00,66.04,66.05,65.93,65.98,21400.0,48.7492,48.7566,48.668,48.7049,21400.0
2013-05-31 13:20:00,65.99,65.99,65.86,65.89,14400.0,48.7123,48.7123,48.6163,48.6385,14400.0
2013-05-31 13:30:00,65.86,65.88,65.73,65.75,25800.0,48.6163,48.6311,48.5204,48.5351,25800.0
2013-05-31 13:40:00,65.75,65.77,65.67,65.71,70400.0,48.5351,48.5499,48.4761,48.5056,70400.0
2013-05-31 13:50:00,65.72,65.88,65.72,65.87,75400.0,48.513,48.6311,48.513,48.6237,75400.0
2013-05-31 14:00:00,65.88,65.92,65.83,65.92,31200.0,48.6311,48.6606,48.5942,48.6606,31200.0
2013-05-31 14:10:00,65.9,65.9,65.74,65.81,63600.0,48.6459,48.6459,48.5278,48.5794,63600.0
2013-05-31 14:20:00,65.81,65.87,65.71,65.74,78600.0,48.5794,48.6237,48.5056,48.5278,78600.0
2013-05-31 14:30:00,65.74,65.77,65.35,65.41,106400.0,48.5278,48.5499,48.2399,48.2842,106400.0
2013-05-31 14:40:00,65.4,65.42,65.08,65.11,99800.0,48.2768,48.2915,48.0406,48.0627,99800.0
2013-05-31 14:50:00,65.11,65.11,64.83,64.95,139400.0,48.0627,48.0627,47.856,47.9446,139400.0
2013-05-31 15:00:00,64.93,65.28,64.93,65.23,93400.0,47.9298,48.1882,47.9298,48.1513,93400.0
2013-05-31 15:10:00,65.25,65.43,65.23,65.3,70000.0,48.1661,48.2989,48.1513,48.203,70000.0
2013-05-31 15:20:00,65.33,65.36,65.05,65.08,118200.0,48.2251,48.2473,48.0184,48.0406,118200.0
2013-05-31 15:30:00,65.09,65.13,64.94,65.0,159400.0,48.0479,48.0775,47.9372,47.9815,159400.0
2013-05-31 15:40:00,65.0,65.05,64.78,64.86,227600.0,47.9815,48.0184,47.8191,47.8782,227600.0
2013-05-31 15:50:00,64.84,64.95,64.55,64.55,266400.0,47.8634,47.9446,47.6493,47.6493,266400.0
2013-06-03 09:30:00,64.97,65.32,64.86,65.12,280600.0,47.9594,48.2177,47.8782,48.0701,280600.0
2013-06-03 09:40:00,65.14,65.7,64.86,65.7,156600.0,48.0849,48.4982,47.8782,48.4982,156600.0
2013-06-03 09:50:00,65.64,65.92,65.51,65.51,131800.0,48.4539,48.6606,48.358,48.358,131800.0
2013-06-03 10:00:00,65.51,65.99,65.39,65.86,122600.0,48.358,48.7123,48.2694,48.6163,122600.0
2013-06-03 10:10:00,65.85,66.07,65.64,65.79,86200.0,48.609,48.7714,48.4539,48.5647,86200.0
2013-06-03 10:20:00,65.77,66.02,65.68,65.71,85000.0,48.5499,48.7345,48.4835,48.5056,85000.0
2013-06-03 10:30:00,65.69,65.81,65.51,65.61,89400.0,48.4909,48.5794,48.358,48.4318,89400.0
2013-06-03 10:40:00,65.61,65.66,65.31,65.55,100400.0,48.4318,48.4687,48.2103,48.3875,100400.0
2013-06-03 10:50:00,65.58,65.58,65.21,65.29,62200.0,48.4097,48.4097,48.1365,48.1956,62200.0
2013-06-03 11:00:00,65.32,65.36,65.12,65.25,73600.0,48.2177,48.2473,48.0701,48.1661,73600.0
2013-06-03 11:10:00,65.23,65.47,65.21,65.36,58200.0,48.1513,48.3285,48.1365,48.2473,58200.0
2013-06-03 11:20:00,65.35,65.35,65.14,65.24,29800.0,48.2399,48.2399,48.0849,48.1587,29800.0
2013-06-03 11:30:00,65.22,65.31,65.14,65.22,39400.0,48.1439,48.2103,48.0849,48.1439,39400.0
2013-06-03 11:40:00,65.21,65.35,65.1,65.3,35600.0,48.1365,48.2399,48.0553,48.203,35600.0
2013-06-03 11:50:00,65.3,65.4,65.24,65.34,20600.0,48.203,48.2768,48.1587,48.2325,20600.0
2013-06-03 12:00:00,65.35,65.39,65.19,65.3,33600.0,48.2399,48.2694,48.1218,48.203,33600.0
2013-06-03 12:10:00,65.3,65.42,65.26,65.33,35600.0,48.203,48.2915,48.1734,48.2251,35600.0
2013-06-03 12:20:00,65.33,65.46,65.27,65.46,28000.0,48.2251,48.3211,48.1808,48.3211,28000.0
2013-06-03 12:30:00,65.46,65.46,65.19,65.19,32400.0,48.3211,48.3211,48.1218,48.1218,32400.0
2013-06-03 12:40:00,65.21,65.32,65.11,65.29,34200.0,48.1365,48.2177,48.0627,48.1956,34200.0
2013-06-03 12:50:00,65.29,65.36,65.22,65.36,25200.0,48.1956,48.2473,48.1439,48.2473,25200.0
2013-06-03 13:00:00,65.3,65.46,65.17,65.46,17600.0,48.203,48.3211,48.107,48.3211,17600.0
2013-06-03 13:10:00,65.47,65.48,65.33,65.38,30200.0,48.3285,48.3358,48.2251,48.262,30200.0
2013-06-03 13:20:00,65.36,65.38,65.26,65.35,23400.0,48.2473,48.262,48.1734,48.2399,23400.0
2013-06-03 13:30:00,65.36,65.38,65.22,65.32,26400.0,48.2473,48.262,48.1439,48.2177,26400.0
2013-06-03 13:40:00,65.32,65.34,65.22,65.33,22800.0,48.2177,48.2325,48.1439,48.2251,22800.0
2013-06-03 13:50:00,65.35,65.41,65.28,65.41,47400.0,48.2399,48.2842,48.1882,48.2842,47400.0
2013-06-03 14:00:00,65.41,65.41,65.32,65.35,43400.0,48.2842,48.2842,48.2177,48.2399,43400.0
2013-06-03 14:10:00,65.35,65.45,65.32,65.39,48200.0,48.2399,48.3137,48.2177,48.2694,48200.0
2013-06-03 14:20:00,65.39,65.46,65.34,65.42,25600.0,48.2694,48.3211,48.2325,48.2915,25600.0
2013-06-03 14:30:00,65.41,65.51,65.34,65.46,46600.0,48.2842,48.358,48.2325,48.3211,46600.0
2013-06-03 14:40:00,65.46,65.64,65.45,65.57,56400.0,48.3211,48.4539,48.3137,48.4023,56400.0
2013-06-03 14:50:00,65.56,65.67,65.54,65.61,81000.0,48.3949,48.4761,48.3801,48.4318,81000.0
2013-06-03 15:00:00,65.61,65.78,65.55,65.7,75600.0,48.4318,48.5573,48.3875,48.4982,75600.0
2013-06-03 15:10:00,65.69,65.78,65.65,65.72,71600.0,48.4909,48.5573,48.4613,48.513,71600.0
2013-06-03 15:20:00,65.72,65.85,65.72,65.78,60200.0,48.513,48.609,48.513,48.5573,60200.0
2013-06-03 15:30:00,65.78,65.88,65.69,65.76,90000.0,48.5573,48.6311,48.4909,48.5425,90000.0
2013-06-03 15:40:00,65.76,65.88,65.71,65.82,129800.0,48.5425,48.6311,48.5056,48.5868,129800.0
2013-06-03 15:50:00,65.83,65.94,65.81,65.88,196600.0,48.5942,48.6754,48.5794,48.6311,196600.0
2013-06-04 09:30:00,65.74,66.27,65.53,66.02,155600.0,48.5278,48.919,48.3727,48.7345,155600.0
2013-06-04 09:40:00,66.03,66.24,65.94,66.11,158800.0,48.7418,48.8968,48.6754,48.8009,158800.0
2013-06-04 09:50:00,66.1,66.1,65.89,66.06,58600.0,48.7935,48.7935,48.6385,48.764,58600.0
2013-06-04 10:00:00,65.99,66.24,65.91,65.98,97600.0,48.7123,48.8968,48.6533,48.7049,97600.0
2013-06-04 10:10:00,65.98,66.03,65.76,65.85,91600.0,48.7049,48.7418,48.5425,48.609,91600.0
2013-06-04 10:20:00,65.89,65.92,65.77,65.81,58800.0,48.6385,48.6606,48.5499,48.5794,58800.0
2013-06-04 10:30:00,65.83,65.97,65.79,65.92,61400.0,48.5942,48.6975,48.5647,48.6606,61400.0
2013-06-04 10:40:00,65.96,66.0,65.85,65.88,73400.0,48.6902,48.7197,48.609,48.6311,73400.0
2013-06-04 10:50:00,65.88,65.92,65.61,65.61,61400.0,48.6311,48.6606,48.4318,48.4318,61400.0
2013-06-04 11:00:00,65.54,65.78,65.47,65.56,93800.0,48.3801,48.5573,48.3285,48.3949,93800.0
2013-06-04 11:10:00,65.56,65.67,65.55,65.61,22200.0,48.3949,48.4761,48.3875,48.4318,22200.0
2013-06-04 11:20:00,65.61,65.69,65.49,65.69,45600.0,48.4318,48.4909,48.3432,48.4909,45600.0
2013-06-04 11:30:00,65.67,65.71,65.47,65.59,62200.0,48.4761,48.5056,48.3285,48.417,62200.0
2013-06-04 11:40:00,65.63,65.85,65.57,65.74,81400.0,48.4466,48.609,48.4023,48.5278,81400.0
2013-06-04 11:50:00,65.74,66.06,65.72,66.02,65200.0,48.5278,48.764,48.513,48.7345,65200.0
2013-06-04 12:00:00,66.03,66.09,65.72,65.79,48000.0,48.7418,48.7861,48.513,48.5647,48000.0
2013-06-04 12:10:00,65.78,65.97,65.7,65.71,53400.0,48.5573,48.6975,48.4982,48.5056,53400.0
2013-06-04 12:20:00,65.75,65.83,65.67,65.67,50800.0,48.5351,48.5942,48.4761,48.4761,50800.0
2013-06-04 12:30:00,65.7,65.84,65.64,65.82,37200.0,48.4982,48.6016,48.4539,48.5868,37200.0
2013-06-04 12:40:00,65.82,65.89,65.78,65.84,79200.0,48.5868,48.6385,48.5573,48.6016,79200.0
2013-06-04 12:50:00,65.82,65.98,65.81,65.89,44800.0,48.5868,48.7049,48.5794,48.6385,44800.0
2013-06-04 13:00:00,65.88,65.99,65.83,65.99,28000.0,48.6311,48.7123,48.5942,48.7123,28000.0
2013-06-04 13:10:00,65.96,66.2,65.95,66.16,51600.0,48.6902,48.8673,48.6828,48.8378,51600.0
2013-06-04 13:20:00,66.16,66.2,65.76,65.83,75800.0,48.8378,48.8673,48.5425,48.5942,75800.0
2013-06-04 13:30:00,65.8,65.85,65.62,65.71,51800.0,48.5721,48.609,48.4392,48.5056,51800.0
2013-06-04 13:40:00,65.71,65.73,65.49,65.49,59800.0,48.5056,48.5204,48.3432,48.3432,59800.0
2013-06-04 13:50:00,65.5,65.52,65.35,65.45,149000.0,48.3506,48.3654,48.2399,48.3137,149000.0
2013-06-04 14:00:00,65.44,65.5,65.21,65.21,102400.0,48.3063,48.3506,48.1365,48.1365,102400.0
2013-06-04 14:10:00,65.19,65.48,65.17,65.48,71800.0,48.1218,48.3358,48.107,48.3358,71800.0
2013-06-04 14:20:00,65.47,65.64,65.45,65.61,165600.0,48.3285,48.4539,48.3137,48.4318,165600.0
2013-06-04 14:30:00,65.61,65.85,65.61,65.84,68400.0,48.4318,48.609,48.4318,48.6016,68400.0
2013-06-04 14:40:00,65.83,66.01,65.82,66.01,75600.0,48.5942,48.7271,48.5868,48.7271,75600.0
2013-06-04 14:50:00,66.01,66.13,65.81,65.88,87000.0,48.7271,48.8156,48.5794,48.6311,87000.0
2013-06-04 15:00:00,65.83,66.0,65.77,65.94,70400.0,48.5942,48.7197,48.5499,48.6754,70400.0
2013-06-04 15:10:00,65.94,65.96,65.78,65.83,89600.0,48.6754,48.6902,48.5573,48.5942,89600.0
2013-06-04 15:20:00,65.87,65.96,65.81,65.86,147800.0,48.6237,48.6902,48.5794,48.6163,147800.0
2013-06-04 15:30:00,65.88,66.21,65.88,66.16,96400.0,48.6311,48.8747,48.6311,48.8378,96400.0
2013-06-04 15:40:00,66.19,66.32,66.11,66.11,96400.0,48.8599,48.9559,48.8009,48.8009,96400.0
2013-06-04 15:50:00,66.13,66.19,66.01,66.09,216800.0,48.8156,48.8599,48.7271,48.7861,216800.0
2013-06-05 09:30:00,65.83,65.98,65.45,65.64,99800.0,48.5942,48.7049,48.3137,48.4539,99800.0
2013-06-05 09:40:00,65.64,65.74,65.57,65.65,153000.0,48.4539,48.5278,48.4023,48.4613,153000.0
2013-06-05 09:50:00,65.71,65.8,65.6,65.65,94800.0,48.5056,48.5721,48.4244,48.4613,94800.0
2013-06-05 10:00:00,65.65,65.99,65.58,65.7,211200.0,48.4613,48.7123,48.4097,48.4982,211200.0
2013-06-05 10:10:00,65.67,65.74,65.13,65.2,120400.0,48.4761,48.5278,48.0775,48.1291,120400.0
2013-06-05 10:20:00,65.17,65.55,65.12,65.49,82400.0,48.107,48.3875,48.0701,48.3432,82400.0
2013-06-05 10:30:00,65.54,65.61,65.3,65.52,51000.0,48.3801,48.4318,48.203,48.3654,51000.0
2013-06-05 10:40:00,65.5,65.68,65.48,65.62,43800.0,48.3506,48.4835,48.3358,48.4392,43800.0
2013-06-05 10:50:00,65.59,65.67,65.44,65.45,62200.0,48.417,48.4761,48.3063,48.3137,62200.0
2013-06-05 11:00:00,65.47,65.55,65.26,65.26,40200.0,48.3285,48.3875,48.1734,48.1734,40200.0
2013-06-05 11:10:00,65.26,65.39,65.21,65.31,51000.0,48.1734,48.2694,48.1365,48.2103,51000.0
2013-06-05 11:20:00,65.28,65.47,65.26,65.36,23800.0,48.1882,48.3285,48.1734,48.2473,23800.0
2013-06-05 11:30:00,65.32,65.46,65.24,65.42,44400.0,48.2177,48.3211,48.1587,48.2915,44400.0
2013-06-05 11:40:00,65.42,65.45,65.25,65.25,25800.0,48.2915,48.3137,48.1661,48.1661,25800.0
2013-06-05 11:50:00,65.25,65.31,65.02,65.08,40400.0,48.1661,48.2103,47.9963,48.0406,40400.0
2013-06-05 12:00:00,65.07,65.19,65.02,65.11,23400.0,48.0332,48.1218,47.9963,48.0627,23400.0
2013-06-05 12:10:00,65.16,65.17,64.97,65.02,20200.0,48.0996,48.107,47.9594,47.9963,20200.0
2013-06-05 12:20:00,65.01,65.2,64.92,65.18,18000.0,47.9889,48.1291,47.9225,48.1144,18000.0
2013-06-05 12:30:00,65.16,65.21,64.99,65.02,33200.0,48.0996,48.1365,47.9741,47.9963,33200.0
2013-06-05 12:40:00,65.01,65.03,64.83,64.91,30800.0,47.9889,48.0037,47.856,47.9151,30800.0
2013-06-05 12:50:00,64.86,64.91,64.78,64.86,31600.0,47.8782,47.9151,47.8191,47.8782,31600.0
2013-06-05 13:00:00,64.84,64.94,64.76,64.87,46800.0,47.8634,47.9372,47.8043,47.8855,46800.0
2013-06-05 13:10:00,64.89,65.0,64.83,64.91,46800.0,47.9003,47.9815,47.856,47.9151,46800.0
2013-06-05 13:20:00,64.92,64.94,64.82,64.86,34000.0,47.9225,47.9372,47.8486,47.8782,34000.0
2013-06-05 13:30:00,64.86,64.94,64.83,64.91,28200.0,47.8782,47.9372,47.856,47.9151,28200.0
2013-06-05 13:40:00,64.91,65.08,64.88,64.88,31200.0,47.9151,48.0406,47.8929,47.8929,31200.0
2013-06-05 13:50:00,64.87,64.9,64.7,64.78,41400.0,47.8855,47.9077,47.7601,47.8191,41400.0
2013-06-05 14:00:00,64.78,64.82,64.66,64.73,42200.0,47.8191,47.8486,47.7305,47.7822,42200.0
2013-06-05 14:10:00,64.75,64.78,64.65,64.69,42800.0,47.797,47.8191,47.7231,47.7527,42800.0
2013-06-05 14:20:00,64.72,64.72,64.27,64.36,121400.0,47.7748,47.7748,47.4426,47.5091,121400.0
2013-06-05 14:30:00,64.34,64.44,64.27,64.39,55200.0,47.4943,47.5681,47.4426,47.5312,55200.0
2013-06-05 14:40:00,64.36,64.44,64.34,64.39,80200.0,47.5091,47.5681,47.4943,47.5312,80200.0
2013-06-05 14:50:00,64.42,64.55,64.31,64.53,128000.0,47.5534,47.6493,47.4722,47.6346,128000.0
2013-06-05 15:00:00,64.51,64.59,64.34,64.34,74600.0,47.6198,47.6789,47.4943,47.4943,74600.0
2013-06-05 15:10:00,64.33,64.54,64.3,64.45,55000.0,47.4869,47.6419,47.4648,47.5755,55000.0
2013-06-05 15:20:00,64.47,64.58,64.31,64.52,59600.0,47.5903,47.6715,47.4722,47.6272,59600.0
2013-06-05 15:30:00,64.54,64.56,64.32,64.51,86400.0,47.6419,47.6567,47.4795,47.6198,86400.0
2013-06-05 15:40:00,64.49,64.58,64.41,64.48,157400.0,47.605,47.6715,47.546,47.5977,157400.0
2013-06-05 15:50:00,64.46,64.5,64.25,64.27,270000.0,47.5829,47.6124,47.4279,47.4426,270000.0
2013-06-06 09:30:00,64.46,64.84,63.76,64.82,210600.0,47.5829,47.8634,47.0662,47.8486,210600.0
2013-06-06 09:40:00,64.77,64.83,64.58,64.58,63800.0,47.8117,47.856,47.6715,47.6715,63800.0
2013-06-06 09:50:00,64.57,64.71,64.2,64.71,50000.0,47.6641,47.7674,47.391,47.7674,50000.0
2013-06-06 10:00:00,64.76,64.8,64.39,64.5,48600.0,47.8043,47.8339,47.5312,47.6124,48600.0
2013-06-06 10:10:00,64.5,64.63,64.43,64.53,146600.0,47.6124,47.7084,47.5607,47.6346,146600.0
2013-06-06 10:20:00,64.56,64.63,64.24,64.39,58800.0,47.6567,47.7084,47.4205,47.5312,58800.0
2013-06-06 10:30:00,64.36,64.39,64.1,64.1,100600.0,47.5091,47.5312,47.3172,47.3172,100600.0
2013-06-06 10:40:00,64.11,64.38,63.91,64.36,84600.0,47.3245,47.5238,47.1769,47.5091,84600.0
2013-06-06 10:50:00,64.39,64.54,64.21,64.53,85800.0,47.5312,47.6419,47.3983,47.6346,85800.0
2013-06-06 11:00:00,64.52,64.75,64.5,64.74,95200.0,47.6272,47.797,47.6124,47.7896,95200.0
2013-06-06 11:10:00,64.71,64.83,64.71,64.75,52000.0,47.7674,47.856,47.7674,47.797,52000.0
2013-06-06 11:20:00,64.73,64.75,64.46,64.63,56400.0,47.7822,47.797,47.5829,47.7084,56400.0
2013-06-06 11:30:00,64.61,64.96,64.6,64.96,44400.0,47.6936,47.952,47.6862,47.952,44400.0
2013-06-06 11:40:00,64.93,64.96,64.75,64.75,43000.0,47.9298,47.952,47.797,47.797,43000.0
2013-06-06 11:50:00,64.8,64.83,64.49,64.55,52200.0,47.8339,47.856,47.605,47.6493,52200.0
2013-06-06 12:00:00,64.53,64.58,64.33,64.34,30800.0,47.6346,47.6715,47.4869,47.4943,30800.0
2013-06-06 12:10:00,64.33,64.47,64.3,64.32,33000.0,47.4869,47.5903,47.4648,47.4795,33000.0
2013-06-06 12:20:00,64.29,64.31,64.02,64.08,43000.0,47.4574,47.4722,47.2581,47.3024,43000.0
2013-06-06 12:30:00,64.13,64.32,64.05,64.22,50400.0,47.3393,47.4795,47.2802,47.4057,50400.0
2013-06-06 12:40:00,64.23,64.38,64.19,64.25,32800.0,47.4131,47.5238,47.3836,47.4279,32800.0
2013-06-06 12:50:00,64.25,64.27,64.08,64.15,26400.0,47.4279,47.4426,47.3024,47.3541,26400.0
2013-06-06 13:00:00,64.16,64.44,64.13,64.39,36000.0,47.3614,47.5681,47.3393,47.5312,36000.0
2013-06-06 13:10:00,64.38,64.53,64.35,64.47,56800.0,47.5238,47.6346,47.5017,47.5903,56800.0
2013-06-06 13:20:00,64.47,64.47,64.18,64.3,34600.0,47.5903,47.5903,47.3762,47.4648,34600.0
2013-06-06 13:30:00,64.33,64.52,64.29,64.45,61800.0,47.4869,47.6272,47.4574,47.5755,61800.0
2013-06-06 13:40:00,64.45,64.52,64.35,64.5,33200.0,47.5755,47.6272,47.5017,47.6124,33200.0
2013-06-06 13:50:00,64.5,64.51,64.34,64.37,36400.0,47.6124,47.6198,47.4943,47.5165,36400.0
2013-06-06 14:00:00,64.38,64.43,64.19,64.35,46200.0,47.5238,47.5607,47.3836,47.5017,46200.0
2013-06-06 14:10:00,64.34,64.46,64.3,64.38,37400.0,47.4943,47.5829,47.4648,47.5238,37400.0
2013-06-06 14:20:00,64.36,64.7,64.33,64.67,44800.0,47.5091,47.7601,47.4869,47.7379,44800.0
2013-06-06 14:30:00,64.66,64.69,64.51,64.52,45600.0,47.7305,47.7527,47.6198,47.6272,45600.0
2013-06-06 14:40:00,64.53,64.74,64.5,64.74,45200.0,47.6346,47.7896,47.6124,47.7896,45200.0
2013-06-06 14:50:00,64.71,64.85,64.65,64.73,66600.0,47.7674,47.8708,47.7231,47.7822,66600.0
2013-06-06 15:00:00,64.74,64.89,64.71,64.71,55800.0,47.7896,47.9003,47.7674,47.7674,55800.0
2013-06-06 15:10:00,64.71,64.79,64.56,64.75,74200.0,47.7674,47.8265,47.6567,47.797,74200.0
2013-06-06 15:20:00,64.74,65.05,64.73,65.02,91200.0,47.7896,48.0184,47.7822,47.9963,91200.0
2013-06-06 15:30:00,65.01,65.18,65.01,65.03,115000.0,47.9889,48.1144,47.9889,48.0037,115000.0
2013-06-06 15:40:00,65.02,65.26,64.95,65.21,209400.0,47.9963,48.1734,47.9446,48.1365,209400.0
2013-06-06 15:50:00,65.22,65.33,65.13,65.31,299000.0,48.1439,48.2251,48.0775,48.2103,299000.0
2013-06-07 09:30:00,65.55,65.7,65.17,65.5,71400.0,48.3875,48.4982,48.107,48.3506,71400.0
2013-06-07 09:40:00,65.54,65.57,65.1,65.26,53200.0,48.3801,48.4023,48.0553,48.1734,53200.0
2013-06-07 09:50:00,65.21,65.54,65.14,65.52,54000.0,48.1365,48.3801,48.0849,48.3654,54000.0
2013-06-07 10:00:00,65.5,65.86,65.47,65.73,92400.0,48.3506,48.6163,48.3285,48.5204,92400.0
2013-06-07 10:10:00,65.77,65.86,65.53,65.6,53600.0,48.5499,48.6163,48.3727,48.4244,53600.0
2013-06-07 10:20:00,65.63,65.8,65.51,65.61,52400.0,48.4466,48.5721,48.358,48.4318,52400.0
2013-06-07 10:30:00,65.59,65.8,65.56,65.78,61600.0,48.417,48.5721,48.3949,48.5573,61600.0
2013-06-07 10:40:00,65.77,65.83,65.61,65.75,43400.0,48.5499,48.5942,48.4318,48.5351,43400.0
2013-06-07 10:50:00,65.75,65.82,65.63,65.81,47600.0,48.5351,48.5868,48.4466,48.5794,47600.0
2013-06-07 11:00:00,65.82,65.92,65.74,65.88,26800.0,48.5868,48.6606,48.5278,48.6311,26800.0
2013-06-07 11:10:00,65.9,65.94,65.72,65.86,44400.0,48.6459,48.6754,48.513,48.6163,44400.0
2013-06-07 11:20:00,65.91,66.25,65.86,66.17,75600.0,48.6533,48.9042,48.6163,48.8452,75600.0
2013-06-07 11:30:00,66.17,66.36,66.14,66.19,65000.0,48.8452,48.9854,48.823,48.8599,65000.0
2013-06-07 11:40:00,66.19,66.33,66.14,66.29,88400.0,48.8599,48.9633,48.823,48.9338,88400.0
2013-06-07 11:50:00,66.28,66.42,66.27,66.33,56200.0,48.9264,49.0297,48.919,48.9633,56200.0
2013-06-07 12:00:00,66.36,66.46,66.24,66.25,83400.0,48.9854,49.0592,48.8968,48.9042,83400.0
2013-06-07 12:10:00,66.24,66.31,66.2,66.31,28000.0,48.8968,48.9485,48.8673,48.9485,28000.0
2013-06-07 12:20:00,66.28,66.39,66.21,66.25,44400.0,48.9264,49.0076,48.8747,48.9042,44400.0
2013-06-07 12:30:00,66.24,66.3,66.24,66.3,17600.0,48.8968,48.9411,48.8968,48.9411,17600.0
2013-06-07 12:40:00,66.29,66.3,66.11,66.18,48600.0,48.9338,48.9411,48.8009,48.8526,48600.0
2013-06-07 12:50:00,66.18,66.36,66.16,66.18,45200.0,48.8526,48.9854,48.8378,48.8526,45200.0
2013-06-07 13:00:00,66.17,66.26,66.04,66.11,89800.0,48.8452,48.9116,48.7492,48.8009,89800.0
2013-06-07 13:10:00,66.11,66.13,66.0,66.03,32600.0,48.8009,48.8156,48.7197,48.7418,32600.0
2013-06-07 13:20:00,66.01,66.01,65.84,65.87,29400.0,48.7271,48.7271,48.6016,48.6237,29400.0
2013-06-07 13:30:00,65.91,66.0,65.85,65.99,37600.0,48.6533,48.7197,48.609,48.7123,37600.0
2013-06-07 13:40:00,66.01,66.05,65.86,65.89,17600.0,48.7271,48.7566,48.6163,48.6385,17600.0
2013-06-07 13:50:00,65.92,66.06,65.92,65.93,21000.0,48.6606,48.764,48.6606,48.668,21000.0
2013-06-07 14:00:00,65.92,66.02,65.88,65.92,25600.0,48.6606,48.7345,48.6311,48.6606,25600.0
2013-06-07 14:10:00,65.92,65.94,65.85,65.91,19600.0,48.6606,48.6754,48.609,48.6533,19600.0
2013-06-07 14:20:00,65.94,65.94,65.67,65.68,21400.0,48.6754,48.6754,48.4761,48.4835,21400.0
2013-06-07 14:30:00,65.71,65.81,65.67,65.78,18800.0,48.5056,48.5794,48.4761,48.5573,18800.0
2013-06-07 14:40:00,65.77,65.94,65.67,65.93,36400.0,48.5499,48.6754,48.4761,48.668,36400.0
2013-06-07 14:50:00,65.94,66.11,65.94,66.05,29800.0,48.6754,48.8009,48.6754,48.7566,29800.0
2013-06-07 15:00:00,66.06,66.09,65.94,65.97,32200.0,48.764,48.7861,48.6754,48.6975,32200.0
2013-06-07 15:10:00,65.98,66.14,65.94,66.13,48400.0,48.7049,48.823,48.6754,48.8156,48400.0
2013-06-07 15:20:00,66.11,66.11,66.0,66.07,41600.0,48.8009,48.8009,48.7197,48.7714,41600.0
2013-06-07 15:30:00,66.07,66.14,66.04,66.06,48800.0,48.7714,48.823,48.7492,48.764,48800.0
2013-06-07 15:40:00,66.06,66.29,66.06,66.28,110400.0,48.764,48.9338,48.764,48.9264,110400.0
2013-06-07 15:50:00,66.28,66.42,66.25,66.33,209200.0,48.9264,49.0297,48.9042,48.9633,209200.0
2013-06-10 09:30:00,66.17,66.3,65.82,65.93,123200.0,48.8452,48.9411,48.5868,48.668,123200.0
2013-06-10 09:40:00,65.86,65.88,65.58,65.64,65600.0,48.6163,48.6311,48.4097,48.4539,65600.0
2013-06-10 09:50:00,65.62,65.97,65.58,65.94,57800.0,48.4392,48.6975,48.4097,48.6754,57800.0
2013-06-10 10:00:00,65.97,66.02,65.72,65.81,33000.0,48.6975,48.7345,48.513,48.5794,33000.0
2013-06-10 10:10:00,65.83,65.83,65.64,65.7,27400.0,48.5942,48.5942,48.4539,48.4982,27400.0
2013-06-10 10:20:00,65.69,66.02,65.66,66.02,26200.0,48.4909,48.7345,48.4687,48.7345,26200.0
2013-06-10 10:30:00,66.02,66.22,65.97,66.18,24800.0,48.7345,48.8821,48.6975,48.8526,24800.0
2013-06-10 10:40:00,66.2,66.2,65.94,65.99,38800.0,48.8673,48.8673,48.6754,48.7123,38800.0
2013-06-10 10:50:00,65.98,66.06,65.97,66.03,30000.0,48.7049,48.764,48.6975,48.7418,30000.0
2013-06-10 11:00:00,66.06,66.24,66.05,66.17,30000.0,48.764,48.8968,48.7566,48.8452,30000.0
2013-06-10 11:10:00,66.19,66.24,66.08,66.1,22800.0,48.8599,48.8968,48.7787,48.7935,22800.0
2013-06-10 11:20:00,66.11,66.16,65.98,65.98,33800.0,48.8009,48.8378,48.7049,48.7049,33800.0
2013-06-10 11:30:00,66.0,66.11,65.88,66.04,25200.0,48.7197,48.8009,48.6311,48.7492,25200.0
2013-06-10 11:40:00,66.04,66.09,66.01,66.06,19400.0,48.7492,48.7861,48.7271,48.764,19400.0
2013-06-10 11:50:00,66.08,66.1,65.95,65.98,27200.0,48.7787,48.7935,48.6828,48.7049,27200.0
2013-06-10 12:00:00,65.98,66.23,65.98,66.08,24200.0,48.7049,48.8895,48.7049,48.7787,24200.0
2013-06-10 12:10:00,66.08,66.28,66.08,66.13,18600.0,48.7787,48.9264,48.7787,48.8156,18600.0
2013-06-10 12:20:00,66.11,66.13,66.01,66.02,27200.0,48.8009,48.8156,48.7271,48.7345,27200.0
2013-06-10 12:30:00,66.04,66.07,65.97,66.0,20600.0,48.7492,48.7714,48.6975,48.7197,20600.0
2013-06-10 12:40:00,65.97,65.98,65.86,65.95,24000.0,48.6975,48.7049,48.6163,48.6828,24000.0
2013-06-10 12:50:00,65.97,65.97,65.85,65.89,28600.0,48.6975,48.6975,48.609,48.6385,28600.0
2013-06-10 13:00:00,65.88,65.94,65.86,65.91,20200.0,48.6311,48.6754,48.6163,48.6533,20200.0
2013-06-10 13:10:00,65.92,65.93,65.83,65.89,18200.0,48.6606,48.668,48.5942,48.6385,18200.0
2013-06-10 13:20:00,65.89,65.96,65.83,65.83,19200.0,48.6385,48.6902,48.5942,48.5942,19200.0
2013-06-10 13:30:00,65.83,65.84,65.73,65.8,22000.0,48.5942,48.6016,48.5204,48.5721,22000.0
2013-06-10 13:40:00,65.79,65.9,65.74,65.79,23000.0,48.5647,48.6459,48.5278,48.5647,23000.0
2013-06-10 13:50:00,65.78,65.87,65.76,65.81,14400.0,48.5573,48.6237,48.5425,48.5794,14400.0
2013-06-10 14:00:00,65.81,65.87,65.76,65.78,31400.0,48.5794,48.6237,48.5425,48.5573,31400.0
2013-06-10 14:10:00,65.76,65.8,65.67,65.77,27000.0,48.5425,48.5721,48.4761,48.5499,27000.0
2013-06-10 14:20:00,65.76,65.84,65.72,65.8,38000.0,48.5425,48.6016,48.513,48.5721,38000.0
2013-06-10 14:30:00,65.81,65.88,65.75,65.79,22000.0,48.5794,48.6311,48.5351,48.5647,22000.0
2013-06-10 14:40:00,65.79,65.85,65.69,65.85,27400.0,48.5647,48.609,48.4909,48.609,27400.0
2013-06-10 14:50:00,65.88,65.95,65.85,65.92,31400.0,48.6311,48.6828,48.609,48.6606,31400.0
2013-06-10 15:00:00,65.92,65.96,65.83,65.96,35200.0,48.6606,48.6902,48.5942,48.6902,35200.0
2013-06-10 15:10:00,65.96,65.96,65.79,65.85,28600.0,48.6902,48.6902,48.5647,48.609,28600.0
2013-06-10 15:20:00,65.86,65.88,65.69,65.75,44400.0,48.6163,48.6311,48.4909,48.5351,44400.0
2013-06-10 15:30:00,65.78,65.85,65.75,65.81,38800.0,48.5573,48.609,48.5351,48.5794,38800.0
2013-06-10 15:40:00,65.82,65.85,65.72,65.74,68000.0,48.5868,48.609,48.513,48.5278,68000.0
2013-06-10 15:50:00,65.73,65.79,65.69,65.79,108600.0,48.5204,48.5647,48.4909,48.5647,108600.0
2013-06-11 09:30:00,64.64,64.64,64.16,64.23,103800.0,47.7158,47.7158,47.3614,47.4131,103800.0
2013-06-11 09:40:00,64.21,64.54,64.21,64.44,122600.0,47.3983,47.6419,47.3983,47.5681,122600.0
2013-06-11 09:50:00,64.45,64.78,64.38,64.67,82000.0,47.5755,47.8191,47.5238,47.7379,82000.0
2013-06-11 10:00:00,64.74,64.81,64.64,64.71,72600.0,47.7896,47.8413,47.7158,47.7674,72600.0
2013-06-11 10:10:00,64.71,64.71,64.48,64.54,40800.0,47.7674,47.7674,47.5977,47.6419,40800.0
2013-06-11 10:20:00,64.53,64.73,64.49,64.73,41200.0,47.6346,47.7822,47.605,47.7822,41200.0
2013-06-11 10:30:00,64.72,64.83,64.71,64.82,64200.0,47.7748,47.856,47.7674,47.8486,64200.0
2013-06-11 10:40:00,64.8,64.82,64.62,64.71,45800.0,47.8339,47.8486,47.701,47.7674,45800.0
2013-06-11 10:50:00,64.73,64.86,64.61,64.72,36600.0,47.7822,47.8782,47.6936,47.7748,36600.0
2013-06-11 11:00:00,64.72,64.94,64.72,64.83,42200.0,47.7748,47.9372,47.7748,47.856,42200.0
2013-06-11 11:10:00,64.83,65.0,64.83,64.89,40000.0,47.856,47.9815,47.856,47.9003,40000.0
2013-06-11 11:20:00,64.94,65.09,64.77,65.07,52200.0,47.9372,48.0479,47.8117,48.0332,52200.0
2013-06-11 11:30:00,65.08,65.16,64.86,64.87,62800.0,48.0406,48.0996,47.8782,47.8855,62800.0
2013-06-11 11:40:00,64.9,65.02,64.85,64.96,33400.0,47.9077,47.9963,47.8708,47.952,33400.0
2013-06-11 11:50:00,64.97,65.0,64.85,64.88,29800.0,47.9594,47.9815,47.8708,47.8929,29800.0
2013-06-11 12:00:00,64.91,65.01,64.9,64.97,36600.0,47.9151,47.9889,47.9077,47.9594,36600.0
2013-06-11 12:10:00,64.96,65.0,64.89,64.89,26200.0,47.952,47.9815,47.9003,47.9003,26200.0
2013-06-11 12:20:00,64.92,64.98,64.9,64.92,19000.0,47.9225,47.9667,47.9077,47.9225,19000.0
2013-06-11 12:30:00,64.91,64.96,64.87,64.96,18600.0,47.9151,47.952,47.8855,47.952,18600.0
2013-06-11 12:40:00,64.95,64.99,64.81,64.88,31000.0,47.9446,47.9741,47.8413,47.8929,31000.0
2013-06-11 12:50:00,64.86,64.91,64.79,64.86,31400.0,47.8782,47.9151,47.8265,47.8782,31400.0
2013-06-11 13:00:00,64.86,64.89,64.76,64.77,24200.0,47.8782,47.9003,47.8043,47.8117,24200.0
2013-06-11 13:10:00,64.76,64.8,64.58,64.59,26800.0,47.8043,47.8339,47.6715,47.6789,26800.0
2013-06-11 13:20:00,64.57,64.64,64.51,64.55,68000.0,47.6641,47.7158,47.6198,47.6493,68000.0
2013-06-11 13:30:00,64.55,64.57,64.37,64.42,83200.0,47.6493,47.6641,47.5165,47.5534,83200.0
2013-06-11 13:40:00,64.41,64.41,64.28,64.37,207400.0,47.546,47.546,47.45,47.5165,207400.0
2013-06-11 13:50:00,64.36,64.49,64.33,64.35,75400.0,47.5091,47.605,47.4869,47.5017,75400.0
2013-06-11 14:00:00,64.33,64.36,64.13,64.16,81200.0,47.4869,47.5091,47.3393,47.3614,81200.0
2013-06-11 14:10:00,64.17,64.32,64.12,64.3,89000.0,47.3688,47.4795,47.3319,47.4648,89000.0
2013-06-11 14:20:00,64.3,64.62,64.3,64.61,64600.0,47.4648,47.701,47.4648,47.6936,64600.0
2013-06-11 14:30:00,64.6,64.67,64.55,64.58,41000.0,47.6862,47.7379,47.6493,47.6715,41000.0
2013-06-11 14:40:00,64.6,64.69,64.54,64.57,42400.0,47.6862,47.7527,47.6419,47.6641,42400.0
2013-06-11 14:50:00,64.61,64.95,64.56,64.92,72400.0,47.6936,47.9446,47.6567,47.9225,72400.0
2013-06-11 15:00:00,64.91,65.14,64.88,65.1,128400.0,47.9151,48.0849,47.8929,48.0553,128400.0
2013-06-11 15:10:00,65.09,65.13,65.0,65.06,54600.0,48.0479,48.0775,47.9815,48.0258,54600.0
2013-06-11 15:20:00,65.04,65.13,64.86,64.86,63200.0,48.011,48.0775,47.8782,47.8782,63200.0
2013-06-11 15:30:00,64.86,64.88,64.64,64.67,106800.0,47.8782,47.8929,47.7158,47.7379,106800.0
2013-06-11 15:40:00,64.67,64.69,64.46,64.58,102800.0,47.7379,47.7527,47.5829,47.6715,102800.0
2013-06-11 15:50:00,64.57,64.64,64.5,64.57,173800.0,47.6641,47.7158,47.6124,47.6641,173800.0
2013-06-12 09:30:00,65.63,65.89,65.2,65.28,133600.0,48.4466,48.6385,48.1291,48.1882,133600.0
2013-06-12 09:40:00,65.29,65.39,65.11,65.16,56000.0,48.1956,48.2694,48.0627,48.0996,56000.0
2013-06-12 09:50:00,65.16,65.63,65.13,65.56,60200.0,48.0996,48.4466,48.0775,48.3949,60200.0
2013-06-12 10:00:00,65.55,65.55,65.0,65.11,64600.0,48.3875,48.3875,47.9815,48.0627,64600.0
2013-06-12 10:10:00,65.08,65.13,64.91,65.0,48000.0,48.0406,48.0775,47.9151,47.9815,48000.0
2013-06-12 10:20:00,64.97,65.14,64.96,65.11,41600.0,47.9594,48.0849,47.952,48.0627,41600.0
2013-06-12 10:30:00,65.05,65.22,65.01,65.08,56200.0,48.0184,48.1439,47.9889,48.0406,56200.0
2013-06-12 10:40:00,65.09,65.23,65.04,65.23,109200.0,48.0479,48.1513,48.011,48.1513,109200.0
2013-06-12 10:50:00,65.22,65.31,65.11,65.17,123400.0,48.1439,48.2103,48.0627,48.107,123400.0
2013-06-12 11:00:00,65.2,65.33,65.1,65.31,41600.0,48.1291,48.2251,48.0553,48.2103,41600.0
2013-06-12 11:10:00,65.27,65.33,65.19,65.26,19400.0,48.1808,48.2251,48.1218,48.1734,19400.0
2013-06-12 11:20:00,65.27,65.41,65.27,65.28,37800.0,48.1808,48.2842,48.1808,48.1882,37800.0
2013-06-12 11:30:00,65.27,65.5,65.2,65.48,85000.0,48.1808,48.3506,48.1291,48.3358,85000.0
2013-06-12 11:40:00,65.47,65.51,65.25,65.25,121600.0,48.3285,48.358,48.1661,48.1661,121600.0
2013-06-12 11:50:00,65.28,65.33,65.1,65.14,57400.0,48.1882,48.2251,48.0553,48.0849,57400.0
2013-06-12 12:00:00,65.17,65.17,65.09,65.12,49600.0,48.107,48.107,48.0479,48.0701,49600.0
2013-06-12 12:10:00,65.1,65.13,64.99,65.05,75400.0,48.0553,48.0775,47.9741,48.0184,75400.0
2013-06-12 12:20:00,65.05,65.14,65.0,65.12,32400.0,48.0184,48.0849,47.9815,48.0701,32400.0
2013-06-12 12:30:00,65.08,65.23,65.08,65.13,30400.0,48.0406,48.1513,48.0406,48.0775,30400.0
2013-06-12 12:40:00,65.12,65.25,65.05,65.25,37400.0,48.0701,48.1661,48.0184,48.1661,37400.0
2013-06-12 12:50:00,65.26,65.38,65.16,65.17,110800.0,48.1734,48.262,48.0996,48.107,110800.0
2013-06-12 13:00:00,65.19,65.3,65.13,65.25,33000.0,48.1218,48.203,48.0775,48.1661,33000.0
2013-06-12 13:10:00,65.25,65.25,65.13,65.15,23200.0,48.1661,48.1661,48.0775,48.0922,23200.0
2013-06-12 13:20:00,65.16,65.17,65.02,65.1,35600.0,48.0996,48.107,47.9963,48.0553,35600.0
2013-06-12 13:30:00,65.1,65.21,64.96,64.97,33800.0,48.0553,48.1365,47.952,47.9594,33800.0
2013-06-12 13:40:00,64.92,65.22,64.91,65.21,59000.0,47.9225,48.1439,47.9151,48.1365,59000.0
2013-06-12 13:50:00,65.19,65.41,65.13,65.41,78400.0,48.1218,48.2842,48.0775,48.2842,78400.0
2013-06-12 14:00:00,65.4,65.41,65.16,65.23,64800.0,48.2768,48.2842,48.0996,48.1513,64800.0
2013-06-12 14:10:00,65.25,65.25,64.98,65.0,96000.0,48.1661,48.1661,47.9667,47.9815,96000.0
2013-06-12 14:20:00,65.01,65.11,64.89,64.97,46400.0,47.9889,48.0627,47.9003,47.9594,46400.0
2013-06-12 14:30:00,64.95,65.02,64.78,64.86,34600.0,47.9446,47.9963,47.8191,47.8782,34600.0
2013-06-12 14:40:00,64.86,64.99,64.8,64.8,30800.0,47.8782,47.9741,47.8339,47.8339,30800.0
2013-06-12 14:50:00,64.8,64.9,64.76,64.89,33400.0,47.8339,47.9077,47.8043,47.9003,33400.0
2013-06-12 15:00:00,64.91,64.95,64.85,64.89,86600.0,47.9151,47.9446,47.8708,47.9003,86600.0
2013-06-12 15:10:00,64.95,64.97,64.77,64.77,59400.0,47.9446,47.9594,47.8117,47.8117,59400.0
2013-06-12 15:20:00,64.77,64.93,64.74,64.91,49400.0,47.8117,47.9298,47.7896,47.9151,49400.0
2013-06-12 15:30:00,64.91,64.95,64.78,64.93,82600.0,47.9151,47.9446,47.8191,47.9298,82600.0
2013-06-12 15:40:00,64.93,65.02,64.83,65.0,102000.0,47.9298,47.9963,47.856,47.9815,102000.0
2013-06-12 15:50:00,65.0,65.0,64.82,64.82,182800.0,47.9815,47.9815,47.8486,47.8486,182800.0
2013-06-13 09:30:00,64.84,65.25,64.69,64.89,67800.0,47.8634,48.1661,47.7527,47.9003,67800.0
2013-06-13 09:40:00,64.86,65.07,64.76,64.76,90200.0,47.8782,48.0332,47.8043,47.8043,90200.0
2013-06-13 09:50:00,64.74,65.08,64.67,65.08,75200.0,47.7896,48.0406,47.7379,48.0406,75200.0
2013-06-13 10:00:00,65.08,65.57,65.08,65.52,146800.0,48.0406,48.4023,48.0406,48.3654,146800.0
2013-06-13 10:10:00,65.54,65.55,65.29,65.48,105200.0,48.3801,48.3875,48.1956,48.3358,105200.0
2013-06-13 10:20:00,65.45,65.46,65.14,65.17,40400.0,48.3137,48.3211,48.0849,48.107,40400.0
2013-06-13 10:30:00,65.17,65.3,65.06,65.11,53000.0,48.107,48.203,48.0258,48.0627,53000.0
2013-06-13 10:40:00,65.16,65.17,64.92,64.97,45200.0,48.0996,48.107,47.9225,47.9594,45200.0
2013-06-13 10:50:00,64.98,65.11,64.88,64.98,41200.0,47.9667,48.0627,47.8929,47.9667,41200.0
2013-06-13 11:00:00,64.99,65.13,64.91,65.03,46000.0,47.9741,48.0775,47.9151,48.0037,46000.0
2013-06-13 11:10:00,65.03,65.14,64.96,65.13,31200.0,48.0037,48.0849,47.952,48.0775,31200.0
2013-06-13 11:20:00,65.11,65.21,65.09,65.19,85200.0,48.0627,48.1365,48.0479,48.1218,85200.0
2013-06-13 11:30:00,65.17,65.19,65.07,65.18,52000.0,48.107,48.1218,48.0332,48.1144,52000.0
2013-06-13 11:40:00,65.17,65.3,65.12,65.16,70400.0,48.107,48.203,48.0701,48.0996,70400.0
2013-06-13 11:50:00,65.15,65.24,65.08,65.24,42400.0,48.0922,48.1587,48.0406,48.1587,42400.0
2013-06-13 12:00:00,65.22,65.28,65.19,65.22,30000.0,48.1439,48.1882,48.1218,48.1439,30000.0
2013-06-13 12:10:00,65.22,65.22,65.08,65.11,29600.0,48.1439,48.1439,48.0406,48.0627,29600.0
2013-06-13 12:20:00,65.11,65.13,65.03,65.06,23400.0,48.0627,48.0775,48.0037,48.0258,23400.0
2013-06-13 12:30:00,65.07,65.38,65.06,65.36,45800.0,48.0332,48.262,48.0258,48.2473,45800.0
2013-06-13 12:40:00,65.38,65.51,65.33,65.38,56800.0,48.262,48.358,48.2251,48.262,56800.0
2013-06-13 12:50:00,65.4,65.63,65.39,65.63,66200.0,48.2768,48.4466,48.2694,48.4466,66200.0
2013-06-13 13:00:00,65.64,65.69,65.44,65.44,61400.0,48.4539,48.4909,48.3063,48.3063,61400.0
2013-06-13 13:10:00,65.46,65.66,65.43,65.61,40800.0,48.3211,48.4687,48.2989,48.4318,40800.0
2013-06-13 13:20:00,65.63,65.7,65.57,65.69,36200.0,48.4466,48.4982,48.4023,48.4909,36200.0
2013-06-13 13:30:00,65.67,65.7,65.56,65.61,32200.0,48.4761,48.4982,48.3949,48.4318,32200.0
2013-06-13 13:40:00,65.6,65.65,65.57,65.61,31000.0,48.4244,48.4613,48.4023,48.4318,31000.0
2013-06-13 13:50:00,65.63,65.7,65.63,65.66,22400.0,48.4466,48.4982,48.4466,48.4687,22400.0
2013-06-13 14:00:00,65.67,65.91,65.67,65.9,63200.0,48.4761,48.6533,48.4761,48.6459,63200.0
2013-06-13 14:10:00,65.88,66.02,65.83,66.02,51000.0,48.6311,48.7345,48.5942,48.7345,51000.0
2013-06-13 14:20:00,65.99,66.11,65.99,66.01,63200.0,48.7123,48.8009,48.7123,48.7271,63200.0
2013-06-13 14:30:00,65.98,66.02,65.92,65.95,51400.0,48.7049,48.7345,48.6606,48.6828,51400.0
2013-06-13 14:40:00,65.95,65.96,65.88,65.95,29200.0,48.6828,48.6902,48.6311,48.6828,29200.0
2013-06-13 14:50:00,65.95,66.14,65.95,66.1,66200.0,48.6828,48.823,48.6828,48.7935,66200.0
2013-06-13 15:00:00,66.08,66.34,66.08,66.3,88800.0,48.7787,48.9707,48.7787,48.9411,88800.0
2013-06-13 15:10:00,66.3,66.41,66.24,66.33,112800.0,48.9411,49.0223,48.8968,48.9633,112800.0
2013-06-13 15:20:00,66.34,66.56,66.32,66.49,118400.0,48.9707,49.1331,48.9559,49.0814,118400.0
2013-06-13 15:30:00,66.51,66.52,66.34,66.47,132200.0,49.0962,49.1035,48.9707,49.0666,132200.0
2013-06-13 15:40:00,66.47,66.75,66.44,66.63,244800.0,49.0666,49.2733,49.0445,49.1847,244800.0
2013-06-13 15:50:00,66.61,66.68,66.48,66.67,375800.0,49.17,49.2216,49.074,49.2143,375800.0
2013-06-14 09:30:00,66.81,66.81,66.11,66.32,108600.0,49.3176,49.3176,48.8009,48.9559,108600.0
2013-06-14 09:40:00,66.33,66.56,66.29,66.5,110000.0,48.9633,49.1331,48.9338,49.0888,110000.0
2013-06-14 09:50:00,66.5,66.61,66.2,66.61,104600.0,49.0888,49.17,48.8673,49.17,104600.0
2013-06-14 10:00:00,66.58,66.71,66.44,66.51,51000.0,49.1478,49.2438,49.0445,49.0962,51000.0
2013-06-14 10:10:00,66.51,66.54,66.23,66.32,46200.0,49.0962,49.1183,48.8895,48.9559,46200.0
2013-06-14 10:20:00,66.31,66.31,65.97,65.99,48000.0,48.9485,48.9485,48.6975,48.7123,48000.0
2013-06-14 10:30:00,65.97,66.01,65.73,65.8,65000.0,48.6975,48.7271,48.5204,48.5721,65000.0
2013-06-14 10:40:00,65.81,66.02,65.79,65.85,87000.0,48.5794,48.7345,48.5647,48.609,87000.0
2013-06-14 10:50:00,65.91,65.92,65.66,65.7,71000.0,48.6533,48.6606,48.4687,48.4982,71000.0
2013-06-14 11:00:00,65.69,65.9,65.57,65.88,67000.0,48.4909,48.6459,48.4023,48.6311,67000.0
2013-06-14 11:10:00,65.92,66.07,65.91,65.95,36200.0,48.6606,48.7714,48.6533,48.6828,36200.0
2013-06-14 11:20:00,65.91,65.99,65.88,65.93,26600.0,48.6533,48.7123,48.6311,48.668,26600.0
2013-06-14 11:30:00,65.96,66.01,65.72,65.91,31000.0,48.6902,48.7271,48.513,48.6533,31000.0
2013-06-14 11:40:00,65.92,65.94,65.81,65.86,31800.0,48.6606,48.6754,48.5794,48.6163,31800.0
2013-06-14 11:50:00,65.85,66.0,65.83,65.96,35400.0,48.609,48.7197,48.5942,48.6902,35400.0
2013-06-14 12:00:00,65.95,66.07,65.78,66.05,75600.0,48.6828,48.7714,48.5573,48.7566,75600.0
2013-06-14 12:10:00,66.04,66.16,65.98,66.1,36800.0,48.7492,48.8378,48.7049,48.7935,36800.0
2013-06-14 12:20:00,66.08,66.14,66.04,66.08,14200.0,48.7787,48.823,48.7492,48.7787,14200.0
2013-06-14 12:30:00,66.09,66.15,65.98,66.14,26200.0,48.7861,48.8304,48.7049,48.823,26200.0
2013-06-14 12:40:00,66.16,66.23,66.03,66.2,75400.0,48.8378,48.8895,48.7418,48.8673,75400.0
2013-06-14 12:50:00,66.2,66.22,65.88,66.0,71600.0,48.8673,48.8821,48.6311,48.7197,71600.0
2013-06-14 13:00:00,65.96,65.96,65.73,65.78,35400.0,48.6902,48.6902,48.5204,48.5573,35400.0
2013-06-14 13:10:00,65.8,65.96,65.79,65.84,48000.0,48.5721,48.6902,48.5647,48.6016,48000.0
2013-06-14 13:20:00,65.84,65.95,65.82,65.91,36200.0,48.6016,48.6828,48.5868,48.6533,36200.0
2013-06-14 13:30:00,65.89,65.98,65.88,65.96,53800.0,48.6385,48.7049,48.6311,48.6902,53800.0
2013-06-14 13:40:00,65.95,65.98,65.92,65.96,24000.0,48.6828,48.7049,48.6606,48.6902,24000.0
2013-06-14 13:50:00,65.96,65.99,65.92,65.95,66200.0,48.6902,48.7123,48.6606,48.6828,66200.0
2013-06-14 14:00:00,65.95,66.17,65.91,66.16,52400.0,48.6828,48.8452,48.6533,48.8378,52400.0
2013-06-14 14:10:00,66.15,66.23,66.05,66.2,52800.0,48.8304,48.8895,48.7566,48.8673,52800.0
2013-06-14 14:20:00,66.22,66.42,66.17,66.17,43000.0,48.8821,49.0297,48.8452,48.8452,43000.0
2013-06-14 14:30:00,66.17,66.23,66.02,66.21,71000.0,48.8452,48.8895,48.7345,48.8747,71000.0
2013-06-14 14:40:00,66.2,66.24,66.1,66.14,31800.0,48.8673,48.8968,48.7935,48.823,31800.0
2013-06-14 14:50:00,66.12,66.17,65.87,65.9,47200.0,48.8083,48.8452,48.6237,48.6459,47200.0
2013-06-14 15:00:00,65.91,66.15,65.91,66.06,56000.0,48.6533,48.8304,48.6533,48.764,56000.0
2013-06-14 15:10:00,66.05,66.24,66.0,66.17,53600.0,48.7566,48.8968,48.7197,48.8452,53600.0
2013-06-14 15:20:00,66.16,66.24,65.97,65.97,53200.0,48.8378,48.8968,48.6975,48.6975,53200.0
2013-06-14 15:30:00,65.98,66.08,65.9,66.0,81600.0,48.7049,48.7787,48.6459,48.7197,81600.0
2013-06-14 15:40:00,66.0,66.03,65.75,65.86,244400.0,48.7197,48.7418,48.5351,48.6163,244400.0
2013-06-14 15:50:00,65.88,65.97,65.83,65.86,227000.0,48.6311,48.6975,48.5942,48.6163,227000.0
2013-06-17 09:30:00,66.6,66.88,66.58,66.75,80200.0,49.1626,49.3693,49.1478,49.2733,80200.0
2013-06-17 09:40:00,66.78,67.17,66.78,67.13,137800.0,49.2955,49.5834,49.2955,49.5538,137800.0
2013-06-17 09:50:00,67.14,67.17,66.79,66.89,73200.0,49.5612,49.5834,49.3028,49.3767,73200.0
2013-06-17 10:00:00,66.97,67.01,66.5,66.82,107600.0,49.4357,49.4652,49.0888,49.325,107600.0
2013-06-17 10:10:00,66.83,66.99,66.72,66.79,62400.0,49.3324,49.4505,49.2512,49.3028,62400.0
2013-06-17 10:20:00,66.78,66.85,66.63,66.63,34800.0,49.2955,49.3471,49.1847,49.1847,34800.0
2013-06-17 10:30:00,66.63,66.79,66.63,66.69,30200.0,49.1847,49.3028,49.1847,49.229,30200.0
2013-06-17 10:40:00,66.67,66.78,66.51,66.71,70600.0,49.2143,49.2955,49.0962,49.2438,70600.0
2013-06-17 10:50:00,66.76,66.88,66.72,66.84,47400.0,49.2807,49.3693,49.2512,49.3398,47400.0
2013-06-17 11:00:00,66.82,66.92,66.79,66.87,56000.0,49.325,49.3988,49.3028,49.3619,56000.0
2013-06-17 11:10:00,66.85,67.04,66.83,66.83,56600.0,49.3471,49.4874,49.3324,49.3324,56600.0
2013-06-17 11:20:00,66.86,66.89,66.64,66.69,37000.0,49.3545,49.3767,49.1921,49.229,37000.0
2013-06-17 11:30:00,66.69,66.7,66.5,66.58,49400.0,49.229,49.2364,49.0888,49.1478,49400.0
2013-06-17 11:40:00,66.61,66.64,66.55,66.59,30200.0,49.17,49.1921,49.1257,49.1552,30200.0
2013-06-17 11:50:00,66.6,66.67,66.53,66.61,38600.0,49.1626,49.2143,49.1109,49.17,38600.0
2013-06-17 12:00:00,66.6,66.6,66.5,66.58,41600.0,49.1626,49.1626,49.0888,49.1478,41600.0
2013-06-17 12:10:00,66.57,66.58,66.4,66.42,37200.0,49.1404,49.1478,49.015,49.0297,37200.0
2013-06-17 12:20:00,66.42,66.45,66.36,66.36,34200.0,49.0297,49.0519,48.9854,48.9854,34200.0
2013-06-17 12:30:00,66.35,66.5,66.35,66.48,32800.0,48.978,49.0888,48.978,49.074,32800.0
2013-06-17 12:40:00,66.48,66.8,66.48,66.7,115000.0,49.074,49.3102,49.074,49.2364,115000.0
2013-06-17 12:50:00,66.72,66.72,66.63,66.66,23800.0,49.2512,49.2512,49.1847,49.2069,23800.0
2013-06-17 13:00:00,66.64,66.7,66.63,66.63,22600.0,49.1921,49.2364,49.1847,49.1847,22600.0
2013-06-17 13:10:00,66.63,66.64,66.56,66.62,33800.0,49.1847,49.1921,49.1331,49.1774,33800.0
2013-06-17 13:20:00,66.62,66.75,66.6,66.67,39000.0,49.1774,49.2733,49.1626,49.2143,39000.0
2013-06-17 13:30:00,66.67,66.86,66.65,66.81,29400.0,49.2143,49.3545,49.1995,49.3176,29400.0
2013-06-17 13:40:00,66.81,66.95,66.78,66.95,28800.0,49.3176,49.421,49.2955,49.421,28800.0
2013-06-17 13:50:00,66.94,67.02,66.9,66.9,35000.0,49.4136,49.4726,49.384,49.384,35000.0
2013-06-17 14:00:00,66.91,66.96,66.73,66.76,34800.0,49.3914,49.4283,49.2586,49.2807,34800.0
2013-06-17 14:10:00,66.75,66.81,66.61,66.65,70600.0,49.2733,49.3176,49.17,49.1995,70600.0
2013-06-17 14:20:00,66.66,66.67,66.35,66.44,68200.0,49.2069,49.2143,48.978,49.0445,68200.0
2013-06-17 14:30:00,66.44,66.57,66.35,66.5,29600.0,49.0445,49.1404,48.978,49.0888,29600.0
2013-06-17 14:40:00,66.52,66.55,66.3,66.3,41400.0,49.1035,49.1257,48.9411,48.9411,41400.0
2013-06-17 14:50:00,66.29,66.33,66.08,66.29,66000.0,48.9338,48.9633,48.7787,48.9338,66000.0
2013-06-17 15:00:00,66.27,66.42,66.21,66.36,29000.0,48.919,49.0297,48.8747,48.9854,29000.0
2013-06-17 15:10:00,66.33,66.36,66.18,66.32,33000.0,48.9633,48.9854,48.8526,48.9559,33000.0
2013-06-17 15:20:00,66.33,66.38,66.17,66.35,48600.0,48.9633,49.0002,48.8452,48.978,48600.0
2013-06-17 15:30:00,66.36,66.75,66.35,66.68,78800.0,48.9854,49.2733,48.978,49.2216,78800.0
2013-06-17 15:40:00,66.67,66.71,66.54,66.61,119800.0,49.2143,49.2438,49.1183,49.17,119800.0
2013-06-17 15:50:00,66.58,66.69,66.5,66.67,169800.0,49.1478,49.229,49.0888,49.2143,169800.0
2013-06-18 09:30:00,66.75,66.95,66.61,66.85,34600.0,49.2733,49.421,49.17,49.3471,34600.0
2013-06-18 09:40:00,66.89,66.89,66.57,66.8,59600.0,49.3767,49.3767,49.1404,49.3102,59600.0
2013-06-18 09:50:00,66.8,67.21,66.78,67.2,176400.0,49.3102,49.6129,49.2955,49.6055,176400.0
2013-06-18 10:00:00,67.19,67.45,67.08,67.45,131000.0,49.5981,49.79,49.5169,49.79,131000.0
2013-06-18 10:10:00,67.44,67.49,67.35,67.47,95200.0,49.7827,49.8196,49.7162,49.8048,95200.0
2013-06-18 10:20:00,67.46,67.53,67.37,67.53,63000.0,49.7974,49.8491,49.731,49.8491,63000.0
2013-06-18 10:30:00,67.51,67.74,67.51,67.69,79800.0,49.8343,50.0041,49.8343,49.9672,79800.0
2013-06-18 10:40:00,67.66,67.69,67.46,67.49,68600.0,49.9451,49.9672,49.7974,49.8196,68600.0
2013-06-18 10:50:00,67.5,67.59,67.42,67.59,39800.0,49.827,49.8934,49.7679,49.8934,39800.0
2013-06-18 11:00:00,67.6,67.69,67.58,67.62,41600.0,49.9008,49.9672,49.886,49.9155,41600.0
2013-06-18 11:10:00,67.61,67.67,67.57,67.63,43200.0,49.9082,49.9524,49.8786,49.9229,43200.0
2013-06-18 11:20:00,67.64,67.77,67.56,67.75,42000.0,49.9303,50.0263,49.8712,50.0115,42000.0
2013-06-18 11:30:00,67.75,67.98,67.75,67.76,77600.0,50.0115,50.1813,50.0115,50.0189,77600.0
2013-06-18 11:40:00,67.77,67.88,67.72,67.75,45000.0,50.0263,50.1075,49.9894,50.0115,45000.0
2013-06-18 11:50:00,67.74,67.75,67.6,67.64,49200.0,50.0041,50.0115,49.9008,49.9303,49200.0
2013-06-18 12:00:00,67.65,67.66,67.5,67.56,68000.0,49.9377,49.9451,49.827,49.8712,68000.0
2013-06-18 12:10:00,67.56,67.65,67.53,67.63,43000.0,49.8712,49.9377,49.8491,49.9229,43000.0
2013-06-18 12:20:00,67.58,67.61,67.52,67.6,35800.0,49.886,49.9082,49.8417,49.9008,35800.0
2013-06-18 12:30:00,67.61,67.72,67.61,67.71,33800.0,49.9082,49.9894,49.9082,49.982,33800.0
2013-06-18 12:40:00,67.73,67.74,67.68,67.72,35400.0,49.9967,50.0041,49.9598,49.9894,35400.0
2013-06-18 12:50:00,67.73,67.81,67.71,67.76,42400.0,49.9967,50.0558,49.982,50.0189,42400.0
2013-06-18 13:00:00,67.76,67.78,67.62,67.64,49000.0,50.0189,50.0336,49.9155,49.9303,49000.0
2013-06-18 13:10:00,67.64,67.7,67.6,67.7,48600.0,49.9303,49.9746,49.9008,49.9746,48600.0
2013-06-18 13:20:00,67.72,67.72,67.61,67.62,43200.0,49.9894,49.9894,49.9082,49.9155,43200.0
2013-06-18 13:30:00,67.6,67.7,67.6,67.6,44000.0,49.9008,49.9746,49.9008,49.9008,44000.0
2013-06-18 13:40:00,67.58,67.76,67.58,67.73,58000.0,49.886,50.0189,49.886,49.9967,58000.0
2013-06-18 13:50:00,67.71,67.85,67.7,67.74,59800.0,49.982,50.0853,49.9746,50.0041,59800.0
2013-06-18 14:00:00,67.74,67.79,67.64,67.78,33200.0,50.0041,50.041,49.9303,50.0336,33200.0
2013-06-18 14:10:00,67.78,67.86,67.75,67.77,20400.0,50.0336,50.0927,50.0115,50.0263,20400.0
2013-06-18 14:20:00,67.79,67.83,67.67,67.7,43600.0,50.041,50.0706,49.9524,49.9746,43600.0
2013-06-18 14:30:00,67.7,67.71,67.64,67.64,37200.0,49.9746,49.982,49.9303,49.9303,37200.0
2013-06-18 14:40:00,67.63,67.8,67.62,67.78,42000.0,49.9229,50.0484,49.9155,50.0336,42000.0
2013-06-18 14:50:00,67.76,67.76,67.54,67.59,60000.0,50.0189,50.0189,49.8565,49.8934,60000.0
2013-06-18 15:00:00,67.58,67.61,67.45,67.51,69200.0,49.886,49.9082,49.79,49.8343,69200.0
2013-06-18 15:10:00,67.5,67.51,67.31,67.38,90800.0,49.827,49.8343,49.6867,49.7384,90800.0
2013-06-18 15:20:00,67.38,67.47,67.25,67.47,93000.0,49.7384,49.8048,49.6424,49.8048,93000.0
2013-06-18 15:30:00,67.47,67.49,67.41,67.47,103200.0,49.8048,49.8196,49.7605,49.8048,103200.0
2013-06-18 15:40:00,67.47,67.5,67.35,67.37,80800.0,49.8048,49.827,49.7162,49.731,80800.0
2013-06-18 15:50:00,67.39,67.51,67.31,67.51,249200.0,49.7458,49.8343,49.6867,49.8343,249200.0
2013-06-19 09:30:00,67.49,68.31,67.39,68.01,152000.0,49.8196,50.4249,49.7458,50.2034,152000.0
2013-06-19 09:40:00,68.01,68.13,67.83,67.86,50200.0,50.2034,50.292,50.0706,50.0927,50200.0
2013-06-19 09:50:00,67.85,68.11,67.83,68.01,55000.0,50.0853,50.2772,50.0706,50.2034,55000.0
2013-06-19 10:00:00,67.92,68.26,67.89,68.14,74600.0,50.137,50.388,50.1148,50.2994,74600.0
2013-06-19 10:10:00,68.17,68.29,68.05,68.26,87800.0,50.3215,50.4101,50.2329,50.388,87800.0
2013-06-19 10:20:00,68.25,68.5,68.25,68.49,99400.0,50.3806,50.5651,50.3806,50.5577,99400.0
2013-06-19 10:30:00,68.49,68.86,68.46,68.8,137200.0,50.5577,50.8309,50.5356,50.7866,137200.0
2013-06-19 10:40:00,68.77,68.8,68.47,68.54,104600.0,50.7644,50.7866,50.543,50.5947,104600.0
2013-06-19 10:50:00,68.56,68.58,68.45,68.48,108600.0,50.6094,50.6242,50.5282,50.5504,108600.0
2013-06-19 11:00:00,68.48,68.58,68.44,68.5,86400.0,50.5504,50.6242,50.5208,50.5651,86400.0
2013-06-19 11:10:00,68.48,68.61,68.43,68.58,56400.0,50.5504,50.6463,50.5135,50.6242,56400.0
2013-06-19 11:20:00,68.58,68.58,68.47,68.52,35800.0,50.6242,50.6242,50.543,50.5799,35800.0
2013-06-19 11:30:00,68.52,68.57,68.41,68.47,49600.0,50.5799,50.6168,50.4987,50.543,49600.0
2013-06-19 11:40:00,68.48,68.48,68.3,68.33,34800.0,50.5504,50.5504,50.4175,50.4396,34800.0
2013-06-19 11:50:00,68.33,68.39,68.25,68.25,32800.0,50.4396,50.4839,50.3806,50.3806,32800.0
2013-06-19 12:00:00,68.23,68.31,68.23,68.24,45000.0,50.3658,50.4249,50.3658,50.3732,45000.0
2013-06-19 12:10:00,68.23,68.3,68.2,68.24,32200.0,50.3658,50.4175,50.3437,50.3732,32200.0
2013-06-19 12:20:00,68.23,68.42,68.22,68.39,33000.0,50.3658,50.5061,50.3584,50.4839,33000.0
2013-06-19 12:30:00,68.38,68.46,68.27,68.41,25200.0,50.4765,50.5356,50.3953,50.4987,25200.0
2013-06-19 12:40:00,68.45,68.59,68.45,68.54,13000.0,50.5282,50.6316,50.5282,50.5947,13000.0
2013-06-19 12:50:00,68.56,68.61,68.41,68.42,34400.0,50.6094,50.6463,50.4987,50.5061,34400.0
2013-06-19 13:00:00,68.4,68.46,68.36,68.41,28800.0,50.4913,50.5356,50.4618,50.4987,28800.0
2013-06-19 13:10:00,68.41,68.46,68.31,68.44,42400.0,50.4987,50.5356,50.4249,50.5208,42400.0
2013-06-19 13:20:00,68.45,68.48,68.35,68.44,24000.0,50.5282,50.5504,50.4544,50.5208,24000.0
2013-06-19 13:30:00,68.44,68.44,68.34,68.36,19400.0,50.5208,50.5208,50.447,50.4618,19400.0
2013-06-19 13:40:00,68.33,68.46,68.33,68.35,20600.0,50.4396,50.5356,50.4396,50.4544,20600.0
2013-06-19 13:50:00,68.35,68.67,68.35,68.61,41000.0,50.4544,50.6906,50.4544,50.6463,41000.0
2013-06-19 14:00:00,68.61,68.73,68.15,68.44,175400.0,50.6463,50.7349,50.3068,50.5208,175400.0
2013-06-19 14:10:00,68.44,68.92,68.29,68.77,105600.0,50.5208,50.8752,50.4101,50.7644,105600.0
2013-06-19 14:20:00,68.77,68.85,68.51,68.68,56800.0,50.7644,50.8235,50.5725,50.698,56800.0
2013-06-19 14:30:00,68.67,69.0,68.53,68.71,130400.0,50.6906,50.9342,50.5873,50.7201,130400.0
2013-06-19 14:40:00,68.71,68.99,68.36,68.54,98000.0,50.7201,50.9268,50.4618,50.5947,98000.0
2013-06-19 14:50:00,68.52,68.55,68.05,68.15,120200.0,50.5799,50.602,50.2329,50.3068,120200.0
2013-06-19 15:00:00,68.15,68.33,67.96,68.14,132200.0,50.3068,50.4396,50.1665,50.2994,132200.0
2013-06-19 15:10:00,68.11,68.3,68.04,68.06,141600.0,50.2772,50.4175,50.2256,50.2403,141600.0
2013-06-19 15:20:00,68.08,68.52,68.08,68.5,106000.0,50.2551,50.5799,50.2551,50.5651,106000.0
2013-06-19 15:30:00,68.5,68.63,68.29,68.35,180400.0,50.5651,50.6611,50.4101,50.4544,180400.0
2013-06-19 15:40:00,68.36,68.4,67.86,67.98,159800.0,50.4618,50.4913,50.0927,50.1813,159800.0
2013-06-19 15:50:00,67.95,68.13,67.8,67.83,248800.0,50.1591,50.292,50.0484,50.0706,248800.0
2013-06-20 09:30:00,66.86,66.95,65.67,66.0,345400.0,49.3545,49.421,48.4761,48.7197,345400.0
2013-06-20 09:40:00,66.08,66.61,65.89,66.54,146000.0,48.7787,49.17,48.6385,49.1183,146000.0
2013-06-20 09:50:00,66.51,66.54,66.13,66.13,95200.0,49.0962,49.1183,48.8156,48.8156,95200.0
2013-06-20 10:00:00,66.13,66.5,66.13,66.24,105200.0,48.8156,49.0888,48.8156,48.8968,105200.0
2013-06-20 10:10:00,66.19,66.26,65.8,65.85,107800.0,48.8599,48.9116,48.5721,48.609,107800.0
2013-06-20 10:20:00,65.83,66.03,65.78,65.99,69200.0,48.5942,48.7418,48.5573,48.7123,69200.0
2013-06-20 10:30:00,65.99,66.01,65.75,65.87,104000.0,48.7123,48.7271,48.5351,48.6237,104000.0
2013-06-20 10:40:00,65.86,66.08,65.86,65.92,120200.0,48.6163,48.7787,48.6163,48.6606,120200.0
2013-06-20 10:50:00,65.9,66.16,65.9,66.03,124600.0,48.6459,48.8378,48.6459,48.7418,124600.0
2013-06-20 11:00:00,66.03,66.15,65.96,65.96,85600.0,48.7418,48.8304,48.6902,48.6902,85600.0
2013-06-20 11:10:00,65.94,66.01,65.86,65.92,80800.0,48.6754,48.7271,48.6163,48.6606,80800.0
2013-06-20 11:20:00,65.9,65.96,65.78,65.82,68600.0,48.6459,48.6902,48.5573,48.5868,68600.0
2013-06-20 11:30:00,65.83,66.08,65.82,66.08,60600.0,48.5942,48.7787,48.5868,48.7787,60600.0
2013-06-20 11:40:00,66.07,66.07,65.95,66.05,58600.0,48.7714,48.7714,48.6828,48.7566,58600.0
2013-06-20 11:50:00,66.06,66.33,66.06,66.14,58600.0,48.764,48.9633,48.764,48.823,58600.0
2013-06-20 12:00:00,66.12,66.31,66.11,66.27,42800.0,48.8083,48.9485,48.8009,48.919,42800.0
2013-06-20 12:10:00,66.3,66.45,66.3,66.35,48000.0,48.9411,49.0519,48.9411,48.978,48000.0
2013-06-20 12:20:00,66.33,66.41,66.22,66.25,38200.0,48.9633,49.0223,48.8821,48.9042,38200.0
2013-06-20 12:30:00,66.24,66.51,66.22,66.22,48400.0,48.8968,49.0962,48.8821,48.8821,48400.0
2013-06-20 12:40:00,66.21,66.3,66.19,66.25,36000.0,48.8747,48.9411,48.8599,48.9042,36000.0
2013-06-20 12:50:00,66.22,66.3,66.06,66.14,40800.0,48.8821,48.9411,48.764,48.823,40800.0
2013-06-20 13:00:00,66.14,66.25,66.06,66.2,55000.0,48.823,48.9042,48.764,48.8673,55000.0
2013-06-20 13:10:00,66.21,66.3,65.88,65.94,55800.0,48.8747,48.9411,48.6311,48.6754,55800.0
2013-06-20 13:20:00,65.9,66.1,65.9,66.02,38200.0,48.6459,48.7935,48.6459,48.7345,38200.0
2013-06-20 13:30:00,66.0,66.14,65.96,65.97,76000.0,48.7197,48.823,48.6902,48.6975,76000.0
2013-06-20 13:40:00,65.99,66.25,65.95,66.22,71800.0,48.7123,48.9042,48.6828,48.8821,71800.0
2013-06-20 13:50:00,66.21,66.28,66.05,66.28,68200.0,48.8747,48.9264,48.7566,48.9264,68200.0
2013-06-20 14:00:00,66.28,66.36,66.08,66.09,51600.0,48.9264,48.9854,48.7787,48.7861,51600.0
2013-06-20 14:10:00,66.06,66.11,65.94,65.94,45200.0,48.764,48.8009,48.6754,48.6754,45200.0
2013-06-20 14:20:00,65.97,65.97,65.73,65.77,95400.0,48.6975,48.6975,48.5204,48.5499,95400.0
2013-06-20 14:30:00,65.78,65.8,65.56,65.56,68600.0,48.5573,48.5721,48.3949,48.3949,68600.0
2013-06-20 14:40:00,65.55,65.57,65.46,65.48,88800.0,48.3875,48.4023,48.3211,48.3358,88800.0
2013-06-20 14:50:00,65.49,65.49,65.08,65.11,69000.0,48.3432,48.3432,48.0406,48.0627,69000.0
2013-06-20 15:00:00,65.11,65.34,65.07,65.31,49200.0,48.0627,48.2325,48.0332,48.2103,49200.0
2013-06-20 15:10:00,65.32,65.32,65.05,65.05,67200.0,48.2177,48.2177,48.0184,48.0184,67200.0
2013-06-20 15:20:00,65.05,65.17,64.89,65.17,74600.0,48.0184,48.107,47.9003,48.107,74600.0
2013-06-20 15:30:00,65.14,65.22,64.98,65.13,134200.0,48.0849,48.1439,47.9667,48.0775,134200.0
2013-06-20 15:40:00,65.11,65.42,65.07,65.38,237400.0,48.0627,48.2915,48.0332,48.262,237400.0
2013-06-20 15:50:00,65.36,65.71,65.3,65.49,427200.0,48.2473,48.5056,48.203,48.3432,427200.0
2013-06-21 09:30:00,66.13,66.2,64.92,64.92,758600.0,48.8156,48.8673,47.9225,47.9225,758600.0
2013-06-21 09:40:00,64.98,65.5,64.89,65.35,121400.0,47.9667,48.3506,47.9003,48.2399,121400.0
2013-06-21 09:50:00,65.31,65.31,64.8,64.94,77000.0,48.2103,48.2103,47.8339,47.9372,77000.0
2013-06-21 10:00:00,64.92,65.1,64.72,65.01,130600.0,47.9225,48.0553,47.7748,47.9889,130600.0
2013-06-21 10:10:00,64.94,64.94,64.32,64.33,101000.0,47.9372,47.9372,47.4795,47.4869,101000.0
2013-06-21 10:20:00,64.36,64.55,64.29,64.33,170200.0,47.5091,47.6493,47.4574,47.4869,170200.0
2013-06-21 10:30:00,64.42,64.55,64.38,64.51,174600.0,47.5534,47.6493,47.5238,47.6198,174600.0
2013-06-21 10:40:00,64.5,64.97,64.45,64.77,108600.0,47.6124,47.9594,47.5755,47.8117,108600.0
2013-06-21 10:50:00,64.8,65.07,64.7,64.98,172400.0,47.8339,48.0332,47.7601,47.9667,172400.0
2013-06-21 11:00:00,64.98,65.13,64.89,65.06,133600.0,47.9667,48.0775,47.9003,48.0258,133600.0
2013-06-21 11:10:00,65.1,65.33,64.95,65.3,62200.0,48.0553,48.2251,47.9446,48.203,62200.0
2013-06-21 11:20:00,65.27,65.27,64.73,64.78,66200.0,48.1808,48.1808,47.7822,47.8191,66200.0
2013-06-21 11:30:00,64.73,64.93,64.47,64.67,88200.0,47.7822,47.9298,47.5903,47.7379,88200.0
2013-06-21 11:40:00,64.71,64.88,64.61,64.81,62200.0,47.7674,47.8929,47.6936,47.8413,62200.0
2013-06-21 11:50:00,64.83,64.83,64.49,64.6,112000.0,47.856,47.856,47.605,47.6862,112000.0
2013-06-21 12:00:00,64.6,65.05,64.59,64.86,81800.0,47.6862,48.0184,47.6789,47.8782,81800.0
2013-06-21 12:10:00,64.86,65.03,64.71,64.92,55000.0,47.8782,48.0037,47.7674,47.9225,55000.0
2013-06-21 12:20:00,64.93,64.94,64.66,64.75,45800.0,47.9298,47.9372,47.7305,47.797,45800.0
2013-06-21 12:30:00,64.75,64.78,64.54,64.64,77600.0,47.797,47.8191,47.6419,47.7158,77600.0
2013-06-21 12:40:00,64.63,65.01,64.51,64.92,79400.0,47.7084,47.9889,47.6198,47.9225,79400.0
2013-06-21 12:50:00,64.93,65.1,64.76,65.08,82800.0,47.9298,48.0553,47.8043,48.0406,82800.0
2013-06-21 13:00:00,65.12,65.12,64.86,65.06,58000.0,48.0701,48.0701,47.8782,48.0258,58000.0
2013-06-21 13:10:00,65.07,65.29,65.03,65.19,69800.0,48.0332,48.1956,48.0037,48.1218,69800.0
2013-06-21 13:20:00,65.19,65.19,65.01,65.07,55000.0,48.1218,48.1218,47.9889,48.0332,55000.0
2013-06-21 13:30:00,65.04,65.2,65.04,65.17,46400.0,48.011,48.1291,48.011,48.107,46400.0
2013-06-21 13:40:00,65.17,65.24,65.08,65.11,78200.0,48.107,48.1587,48.0406,48.0627,78200.0
2013-06-21 13:50:00,65.15,65.17,64.95,65.06,45600.0,48.0922,48.107,47.9446,48.0258,45600.0
2013-06-21 14:00:00,65.07,65.22,64.96,65.03,59200.0,48.0332,48.1439,47.952,48.0037,59200.0
2013-06-21 14:10:00,65.07,65.29,65.05,65.27,28800.0,48.0332,48.1956,48.0184,48.1808,28800.0
2013-06-21 14:20:00,65.26,65.38,65.17,65.31,56000.0,48.1734,48.262,48.107,48.2103,56000.0
2013-06-21 14:30:00,65.31,65.38,65.23,65.33,61400.0,48.2103,48.262,48.1513,48.2251,61400.0
2013-06-21 14:40:00,65.33,65.36,65.11,65.28,65200.0,48.2251,48.2473,48.0627,48.1882,65200.0
2013-06-21 14:50:00,65.29,65.43,65.21,65.43,63000.0,48.1956,48.2989,48.1365,48.2989,63000.0
2013-06-21 15:00:00,65.39,65.58,65.25,65.58,101400.0,48.2694,48.4097,48.1661,48.4097,101400.0
2013-06-21 15:10:00,65.6,65.76,65.51,65.51,75000.0,48.4244,48.5425,48.358,48.358,75000.0
2013-06-21 15:20:00,65.51,65.61,65.44,65.61,89200.0,48.358,48.4318,48.3063,48.4318,89200.0
2013-06-21 15:30:00,65.65,65.69,65.38,65.44,88800.0,48.4613,48.4909,48.262,48.3063,88800.0
2013-06-21 15:40:00,65.44,65.45,65.17,65.28,158000.0,48.3063,48.3137,48.107,48.1882,158000.0
2013-06-21 15:50:00,65.28,65.3,65.07,65.2,359800.0,48.1882,48.203,48.0332,48.1291,359800.0
2013-06-24 09:30:00,64.45,64.45,63.02,63.27,213400.0,47.5755,47.5755,46.5199,46.7045,213400.0
2013-06-24 09:40:00,63.35,63.55,63.25,63.54,152400.0,46.7635,46.9112,46.6897,46.9038,152400.0
2013-06-24 09:50:00,63.52,63.55,63.04,63.19,119400.0,46.889,46.9112,46.5347,46.6454,119400.0
2013-06-24 10:00:00,63.12,63.35,62.89,63.03,103000.0,46.5937,46.7635,46.424,46.5273,103000.0
2013-06-24 10:10:00,63.04,63.06,62.82,62.85,103800.0,46.5347,46.5494,46.3723,46.3944,103800.0
2013-06-24 10:20:00,62.86,62.86,62.47,62.49,133400.0,46.4018,46.4018,46.1139,46.1287,133400.0
2013-06-24 10:30:00,62.49,62.6,62.27,62.57,104600.0,46.1287,46.2099,45.9663,46.1877,104600.0
2013-06-24 10:40:00,62.54,62.68,62.44,62.55,120600.0,46.1656,46.2689,46.0918,46.173,120600.0
2013-06-24 10:50:00,62.55,62.96,62.54,62.81,128600.0,46.173,46.4756,46.1656,46.3649,128600.0
2013-06-24 11:00:00,62.79,63.02,62.74,62.9,72200.0,46.3501,46.5199,46.3132,46.4313,72200.0
2013-06-24 11:10:00,62.92,62.97,62.74,62.85,59000.0,46.4461,46.483,46.3132,46.3944,59000.0
2013-06-24 11:20:00,62.82,62.85,62.53,62.53,52200.0,46.3723,46.3944,46.1582,46.1582,52200.0
2013-06-24 11:30:00,62.56,62.85,62.54,62.83,63800.0,46.1804,46.3944,46.1656,46.3797,63800.0
2013-06-24 11:40:00,62.81,62.94,62.76,62.82,48600.0,46.3649,46.4609,46.328,46.3723,48600.0
2013-06-24 11:50:00,62.81,62.88,62.66,62.84,49400.0,46.3649,46.4166,46.2542,46.387,49400.0
2013-06-24 12:00:00,62.84,63.03,62.7,62.72,68600.0,46.387,46.5273,46.2837,46.2985,68600.0
2013-06-24 12:10:00,62.72,62.9,62.69,62.83,58400.0,46.2985,46.4313,46.2763,46.3797,58400.0
2013-06-24 12:20:00,62.81,63.07,62.66,63.01,48400.0,46.3649,46.5568,46.2542,46.5125,48400.0
2013-06-24 12:30:00,63.03,63.38,63.02,63.24,102200.0,46.5273,46.7857,46.5199,46.6823,102200.0
2013-06-24 12:40:00,63.27,63.43,63.27,63.37,49400.0,46.7045,46.8226,46.7045,46.7783,49400.0
2013-06-24 12:50:00,63.34,63.45,63.17,63.4,91800.0,46.7561,46.8373,46.6306,46.8004,91800.0
2013-06-24 13:00:00,63.4,63.44,63.15,63.21,45600.0,46.8004,46.83,46.6159,46.6602,45600.0
2013-06-24 13:10:00,63.2,63.56,63.2,63.52,70600.0,46.6528,46.9185,46.6528,46.889,70600.0
2013-06-24 13:20:00,63.56,63.58,63.38,63.49,40200.0,46.9185,46.9333,46.7857,46.8669,40200.0
2013-06-24 13:30:00,63.52,63.76,63.49,63.74,95400.0,46.889,47.0662,46.8669,47.0514,95400.0
2013-06-24 13:40:00,63.73,64.0,63.7,63.74,84600.0,47.044,47.2433,47.0219,47.0514,84600.0
2013-06-24 13:50:00,63.75,64.24,63.55,64.17,112200.0,47.0588,47.4205,46.9112,47.3688,112200.0
2013-06-24 14:00:00,64.17,64.6,64.07,64.6,143200.0,47.3688,47.6862,47.295,47.6862,143200.0
2013-06-24 14:10:00,64.61,64.73,64.33,64.45,53600.0,47.6936,47.7822,47.4869,47.5755,53600.0
2013-06-24 14:20:00,64.45,64.58,64.33,64.55,189000.0,47.5755,47.6715,47.4869,47.6493,189000.0
2013-06-24 14:30:00,64.55,64.61,64.44,64.61,80400.0,47.6493,47.6936,47.5681,47.6936,80400.0
2013-06-24 14:40:00,64.63,64.63,64.36,64.48,59200.0,47.7084,47.7084,47.5091,47.5977,59200.0
2013-06-24 14:50:00,64.45,64.51,64.08,64.17,60800.0,47.5755,47.6198,47.3024,47.3688,60800.0
2013-06-24 15:00:00,64.16,64.38,64.14,64.28,53800.0,47.3614,47.5238,47.3467,47.45,53800.0
2013-06-24 15:10:00,64.25,64.4,64.05,64.05,73600.0,47.4279,47.5386,47.2802,47.2802,73600.0
2013-06-24 15:20:00,64.07,64.17,63.98,64.01,62200.0,47.295,47.3688,47.2286,47.2507,62200.0
2013-06-24 15:30:00,64.0,64.22,63.98,64.19,102400.0,47.2433,47.4057,47.2286,47.3836,102400.0
2013-06-24 15:40:00,64.18,64.18,63.84,63.97,111600.0,47.3762,47.3762,47.1252,47.2212,111600.0
2013-06-24 15:50:00,63.97,64.04,63.67,63.71,292200.0,47.2212,47.2729,46.9997,47.0293,292200.0
2013-06-25 09:30:00,64.51,65.0,64.2,64.48,228400.0,47.6198,47.9815,47.391,47.5977,228400.0
2013-06-25 09:40:00,64.5,64.73,64.42,64.52,197000.0,47.6124,47.7822,47.5534,47.6272,197000.0
2013-06-25 09:50:00,64.51,64.7,64.25,64.67,64600.0,47.6198,47.7601,47.4279,47.7379,64600.0
2013-06-25 10:00:00,64.7,64.75,64.32,64.52,95800.0,47.7601,47.797,47.4795,47.6272,95800.0
2013-06-25 10:10:00,64.5,64.5,64.11,64.17,67200.0,47.6124,47.6124,47.3245,47.3688,67200.0
2013-06-25 10:20:00,64.23,64.46,64.18,64.36,107600.0,47.4131,47.5829,47.3762,47.5091,107600.0
2013-06-25 10:30:00,64.34,64.71,64.3,64.6,85600.0,47.4943,47.7674,47.4648,47.6862,85600.0
2013-06-25 10:40:00,64.6,64.75,64.54,64.75,78600.0,47.6862,47.797,47.6419,47.797,78600.0
2013-06-25 10:50:00,64.75,65.0,64.7,64.72,87600.0,47.797,47.9815,47.7601,47.7748,87600.0
2013-06-25 11:00:00,64.74,65.05,64.64,65.03,116400.0,47.7896,48.0184,47.7158,48.0037,116400.0
2013-06-25 11:10:00,65.04,65.07,64.87,64.95,52400.0,48.011,48.0332,47.8855,47.9446,52400.0
2013-06-25 11:20:00,64.92,64.98,64.82,64.87,40400.0,47.9225,47.9667,47.8486,47.8855,40400.0
2013-06-25 11:30:00,64.86,65.01,64.86,64.94,45400.0,47.8782,47.9889,47.8782,47.9372,45400.0
2013-06-25 11:40:00,64.97,65.0,64.75,64.89,56800.0,47.9594,47.9815,47.797,47.9003,56800.0
2013-06-25 11:50:00,64.94,65.07,64.89,64.99,46000.0,47.9372,48.0332,47.9003,47.9741,46000.0
2013-06-25 12:00:00,64.99,65.08,64.92,65.06,38800.0,47.9741,48.0406,47.9225,48.0258,38800.0
2013-06-25 12:10:00,65.08,65.12,64.98,65.07,36600.0,48.0406,48.0701,47.9667,48.0332,36600.0
2013-06-25 12:20:00,65.08,65.18,65.06,65.11,81000.0,48.0406,48.1144,48.0258,48.0627,81000.0
2013-06-25 12:30:00,65.09,65.24,65.08,65.17,62800.0,48.0479,48.1587,48.0406,48.107,62800.0
2013-06-25 12:40:00,65.18,65.22,65.09,65.14,41200.0,48.1144,48.1439,48.0479,48.0849,41200.0
2013-06-25 12:50:00,65.16,65.17,65.08,65.12,24000.0,48.0996,48.107,48.0406,48.0701,24000.0
2013-06-25 13:00:00,65.14,65.15,65.07,65.1,109400.0,48.0849,48.0922,48.0332,48.0553,109400.0
2013-06-25 13:10:00,65.13,65.23,65.07,65.11,53800.0,48.0775,48.1513,48.0332,48.0627,53800.0
2013-06-25 13:20:00,65.08,65.13,64.98,65.07,58800.0,48.0406,48.0775,47.9667,48.0332,58800.0
2013-06-25 13:30:00,65.06,65.14,64.98,65.1,26400.0,48.0258,48.0849,47.9667,48.0553,26400.0
2013-06-25 13:40:00,65.09,65.3,65.04,65.24,36400.0,48.0479,48.203,48.011,48.1587,36400.0
2013-06-25 13:50:00,65.25,65.25,65.03,65.06,36600.0,48.1661,48.1661,48.0037,48.0258,36600.0
2013-06-25 14:00:00,65.06,65.22,64.99,65.16,53800.0,48.0258,48.1439,47.9741,48.0996,53800.0
2013-06-25 14:10:00,65.16,65.39,65.16,65.32,54800.0,48.0996,48.2694,48.0996,48.2177,54800.0
2013-06-25 14:20:00,65.31,65.36,65.14,65.36,50800.0,48.2103,48.2473,48.0849,48.2473,50800.0
2013-06-25 14:30:00,65.38,65.55,65.35,65.45,63600.0,48.262,48.3875,48.2399,48.3137,63600.0
2013-06-25 14:40:00,65.44,65.45,65.31,65.35,54800.0,48.3063,48.3137,48.2103,48.2399,54800.0
2013-06-25 14:50:00,65.38,65.38,65.01,65.09,178200.0,48.262,48.262,47.9889,48.0479,178200.0
2013-06-25 15:00:00,65.09,65.14,64.97,65.11,65000.0,48.0479,48.0849,47.9594,48.0627,65000.0
2013-06-25 15:10:00,65.1,65.11,64.95,64.98,38800.0,48.0553,48.0627,47.9446,47.9667,38800.0
2013-06-25 15:20:00,65.01,65.14,65.0,65.14,43400.0,47.9889,48.0849,47.9815,48.0849,43400.0
2013-06-25 15:30:00,65.12,65.28,65.08,65.28,73000.0,48.0701,48.1882,48.0406,48.1882,73000.0
2013-06-25 15:40:00,65.27,65.33,65.1,65.13,130800.0,48.1808,48.2251,48.0553,48.0775,130800.0
2013-06-25 15:50:00,65.11,65.22,65.03,65.08,237800.0,48.0627,48.1439,48.0037,48.0406,237800.0
2013-06-26 09:30:00,65.6,65.69,65.42,65.57,64000.0,48.4244,48.4909,48.2915,48.4023,64000.0
2013-06-26 09:40:00,65.58,65.58,65.32,65.49,46600.0,48.4097,48.4097,48.2177,48.3432,46600.0
2013-06-26 09:50:00,65.48,65.66,65.31,65.36,47600.0,48.3358,48.4687,48.2103,48.2473,47600.0
2013-06-26 10:00:00,65.35,65.5,65.11,65.19,52600.0,48.2399,48.3506,48.0627,48.1218,52600.0
2013-06-26 10:10:00,65.17,65.17,64.77,64.84,58800.0,48.107,48.107,47.8117,47.8634,58800.0
2013-06-26 10:20:00,64.82,65.1,64.82,65.02,84400.0,47.8486,48.0553,47.8486,47.9963,84400.0
2013-06-26 10:30:00,65.01,65.03,64.77,64.95,56600.0,47.9889,48.0037,47.8117,47.9446,56600.0
2013-06-26 10:40:00,64.95,64.98,64.83,64.9,52800.0,47.9446,47.9667,47.856,47.9077,52800.0
2013-06-26 10:50:00,64.88,64.92,64.82,64.83,43600.0,47.8929,47.9225,47.8486,47.856,43600.0
2013-06-26 11:00:00,64.83,64.9,64.77,64.9,53200.0,47.856,47.9077,47.8117,47.9077,53200.0
2013-06-26 11:10:00,64.89,64.99,64.83,64.89,38400.0,47.9003,47.9741,47.856,47.9003,38400.0
2013-06-26 11:20:00,64.89,64.95,64.78,64.83,31200.0,47.9003,47.9446,47.8191,47.856,31200.0
2013-06-26 11:30:00,64.84,65.01,64.81,64.96,29400.0,47.8634,47.9889,47.8413,47.952,29400.0
2013-06-26 11:40:00,64.95,64.96,64.81,64.86,22200.0,47.9446,47.952,47.8413,47.8782,22200.0
2013-06-26 11:50:00,64.86,64.89,64.8,64.82,30200.0,47.8782,47.9003,47.8339,47.8486,30200.0
2013-06-26 12:00:00,64.8,65.14,64.8,65.09,61000.0,47.8339,48.0849,47.8339,48.0479,61000.0
2013-06-26 12:10:00,65.11,65.33,65.09,65.33,62600.0,48.0627,48.2251,48.0479,48.2251,62600.0
2013-06-26 12:20:00,65.31,65.39,65.28,65.39,27000.0,48.2103,48.2694,48.1882,48.2694,27000.0
2013-06-26 12:30:00,65.39,65.45,65.33,65.45,44600.0,48.2694,48.3137,48.2251,48.3137,44600.0
2013-06-26 12:40:00,65.44,65.59,65.44,65.58,48400.0,48.3063,48.417,48.3063,48.4097,48400.0
2013-06-26 12:50:00,65.58,65.64,65.47,65.54,57800.0,48.4097,48.4539,48.3285,48.3801,57800.0
2013-06-26 13:00:00,65.55,65.61,65.5,65.58,81800.0,48.3875,48.4318,48.3506,48.4097,81800.0
2013-06-26 13:10:00,65.6,65.77,65.58,65.77,34200.0,48.4244,48.5499,48.4097,48.5499,34200.0
2013-06-26 13:20:00,65.77,65.79,65.73,65.76,34800.0,48.5499,48.5647,48.5204,48.5425,34800.0
2013-06-26 13:30:00,65.76,65.78,65.63,65.69,37000.0,48.5425,48.5573,48.4466,48.4909,37000.0
2013-06-26 13:40:00,65.67,65.75,65.53,65.67,68400.0,48.4761,48.5351,48.3727,48.4761,68400.0
2013-06-26 13:50:00,65.69,65.72,65.65,65.68,27000.0,48.4909,48.513,48.4613,48.4835,27000.0
2013-06-26 14:00:00,65.7,65.75,65.62,65.71,49600.0,48.4982,48.5351,48.4392,48.5056,49600.0
2013-06-26 14:10:00,65.71,65.76,65.65,65.76,33200.0,48.5056,48.5425,48.4613,48.5425,33200.0
2013-06-26 14:20:00,65.76,65.86,65.76,65.84,46800.0,48.5425,48.6163,48.5425,48.6016,46800.0
2013-06-26 14:30:00,65.86,65.9,65.8,65.87,47400.0,48.6163,48.6459,48.5721,48.6237,47400.0
2013-06-26 14:40:00,65.87,65.92,65.81,65.9,55400.0,48.6237,48.6606,48.5794,48.6459,55400.0
2013-06-26 14:50:00,65.91,66.14,65.89,66.1,94000.0,48.6533,48.823,48.6385,48.7935,94000.0
2013-06-26 15:00:00,66.08,66.28,66.07,66.14,99200.0,48.7787,48.9264,48.7714,48.823,99200.0
2013-06-26 15:10:00,66.14,66.24,66.13,66.21,67200.0,48.823,48.8968,48.8156,48.8747,67200.0
2013-06-26 15:20:00,66.2,66.24,66.06,66.13,64600.0,48.8673,48.8968,48.764,48.8156,64600.0
2013-06-26 15:30:00,66.14,66.17,66.06,66.17,103600.0,48.823,48.8452,48.764,48.8452,103600.0
2013-06-26 15:40:00,66.17,66.21,65.87,65.96,143200.0,48.8452,48.8747,48.6237,48.6902,143200.0
2013-06-26 15:50:00,65.96,66.05,65.9,65.93,221800.0,48.6902,48.7566,48.6459,48.668,221800.0
2013-06-27 09:30:00,66.58,66.75,66.36,66.73,111200.0,49.1478,49.2733,48.9854,49.2586,111200.0
2013-06-27 09:40:00,66.73,66.86,66.68,66.75,72800.0,49.2586,49.3545,49.2216,49.2733,72800.0
2013-06-27 09:50:00,66.72,66.88,66.7,66.71,129800.0,49.2512,49.3693,49.2364,49.2438,129800.0
2013-06-27 10:00:00,66.72,66.83,66.51,66.52,199800.0,49.2512,49.3324,49.0962,49.1035,199800.0
2013-06-27 10:10:00,66.52,66.95,66.36,66.82,154600.0,49.1035,49.421,48.9854,49.325,154600.0
2013-06-27 10:20:00,66.83,67.04,66.82,66.89,97200.0,49.3324,49.4874,49.325,49.3767,97200.0
2013-06-27 10:30:00,66.88,66.9,66.65,66.65,72800.0,49.3693,49.384,49.1995,49.1995,72800.0
2013-06-27 10:40:00,66.7,66.79,66.6,66.66,92800.0,49.2364,49.3028,49.1626,49.2069,92800.0
2013-06-27 10:50:00,66.67,66.81,66.58,66.61,126000.0,49.2143,49.3176,49.1478,49.17,126000.0
2013-06-27 11:00:00,66.61,66.79,66.6,66.7,163800.0,49.17,49.3028,49.1626,49.2364,163800.0
2013-06-27 11:10:00,66.72,66.79,66.6,66.64,106800.0,49.2512,49.3028,49.1626,49.1921,106800.0
2013-06-27 11:20:00,66.64,66.79,66.63,66.71,143400.0,49.1921,49.3028,49.1847,49.2438,143400.0
2013-06-27 11:30:00,66.72,67.01,66.72,66.99,163200.0,49.2512,49.4652,49.2512,49.4505,163200.0
2013-06-27 11:40:00,66.98,66.98,66.82,66.85,39800.0,49.4431,49.4431,49.325,49.3471,39800.0
2013-06-27 11:50:00,66.84,66.93,66.81,66.81,74800.0,49.3398,49.4062,49.3176,49.3176,74800.0
2013-06-27 12:00:00,66.82,66.88,66.57,66.6,59600.0,49.325,49.3693,49.1404,49.1626,59600.0
2013-06-27 12:10:00,66.6,66.67,66.58,66.64,36200.0,49.1626,49.2143,49.1478,49.1921,36200.0
2013-06-27 12:20:00,66.63,66.72,66.58,66.6,47800.0,49.1847,49.2512,49.1478,49.1626,47800.0
2013-06-27 12:30:00,66.61,66.74,66.61,66.66,41800.0,49.17,49.2659,49.17,49.2069,41800.0
2013-06-27 12:40:00,66.68,66.7,66.6,66.63,41000.0,49.2216,49.2364,49.1626,49.1847,41000.0
2013-06-27 12:50:00,66.61,66.75,66.6,66.6,38000.0,49.17,49.2733,49.1626,49.1626,38000.0
2013-06-27 13:00:00,66.58,66.73,66.55,66.67,28600.0,49.1478,49.2586,49.1257,49.2143,28600.0
2013-06-27 13:10:00,66.64,66.65,66.45,66.53,46200.0,49.1921,49.1995,49.0519,49.1109,46200.0
2013-06-27 13:20:00,66.51,66.51,66.38,66.48,23200.0,49.0962,49.0962,49.0002,49.074,23200.0
2013-06-27 13:30:00,66.47,66.48,66.36,66.38,30200.0,49.0666,49.074,48.9854,49.0002,30200.0
2013-06-27 13:40:00,66.39,66.47,66.31,66.33,23400.0,49.0076,49.0666,48.9485,48.9633,23400.0
2013-06-27 13:50:00,66.32,66.38,66.1,66.11,42200.0,48.9559,49.0002,48.7935,48.8009,42200.0
2013-06-27 14:00:00,66.09,66.17,66.03,66.08,49600.0,48.7861,48.8452,48.7418,48.7787,49600.0
2013-06-27 14:10:00,66.07,66.14,66.01,66.05,32600.0,48.7714,48.823,48.7271,48.7566,32600.0
2013-06-27 14:20:00,66.06,66.14,66.04,66.11,44400.0,48.764,48.823,48.7492,48.8009,44400.0
2013-06-27 14:30:00,66.15,66.27,66.13,66.17,39400.0,48.8304,48.919,48.8156,48.8452,39400.0
2013-06-27 14:40:00,66.17,66.19,65.98,65.98,35600.0,48.8452,48.8599,48.7049,48.7049,35600.0
2013-06-27 14:50:00,65.99,66.03,65.93,65.96,32800.0,48.7123,48.7418,48.668,48.6902,32800.0
2013-06-27 15:00:00,66.0,66.01,65.77,65.8,43600.0,48.7197,48.7271,48.5499,48.5721,43600.0
2013-06-27 15:10:00,65.79,65.79,65.68,65.7,166200.0,48.5647,48.5647,48.4835,48.4982,166200.0
2013-06-27 15:20:00,65.69,65.71,65.58,65.67,120800.0,48.4909,48.5056,48.4097,48.4761,120800.0
2013-06-27 15:30:00,65.67,65.7,65.46,65.49,123400.0,48.4761,48.4982,48.3211,48.3432,123400.0
2013-06-27 15:40:00,65.49,65.5,65.36,65.41,181400.0,48.3432,48.3506,48.2473,48.2842,181400.0
2013-06-27 15:50:00,65.41,65.58,65.39,65.51,226200.0,48.2842,48.4097,48.2694,48.358,226200.0
2013-06-28 09:30:00,65.22,65.6,65.01,65.51,147800.0,48.1439,48.4244,47.9889,48.358,147800.0
2013-06-28 09:40:00,65.51,65.71,65.35,65.4,81800.0,48.358,48.5056,48.2399,48.2768,81800.0
2013-06-28 09:50:00,65.41,65.78,65.38,65.59,100200.0,48.2842,48.5573,48.262,48.417,100200.0
2013-06-28 10:00:00,65.52,65.82,65.45,65.77,96600.0,48.3654,48.5868,48.3137,48.5499,96600.0
2013-06-28 10:10:00,65.77,66.07,65.7,66.0,45600.0,48.5499,48.7714,48.4982,48.7197,45600.0
2013-06-28 10:20:00,65.97,66.01,65.86,66.01,38400.0,48.6975,48.7271,48.6163,48.7271,38400.0
2013-06-28 10:30:00,65.97,66.24,65.92,66.24,64000.0,48.6975,48.8968,48.6606,48.8968,64000.0
2013-06-28 10:40:00,66.19,66.2,65.96,65.99,33600.0,48.8599,48.8673,48.6902,48.7123,33600.0
2013-06-28 10:50:00,66.0,66.33,65.96,66.26,34400.0,48.7197,48.9633,48.6902,48.9116,34400.0
2013-06-28 11:00:00,66.24,66.41,66.23,66.41,40000.0,48.8968,49.0223,48.8895,49.0223,40000.0
2013-06-28 11:10:00,66.41,66.44,66.25,66.29,32200.0,49.0223,49.0445,48.9042,48.9338,32200.0
2013-06-28 11:20:00,66.27,66.31,66.0,66.0,33200.0,48.919,48.9485,48.7197,48.7197,33200.0
2013-06-28 11:30:00,66.03,66.21,66.03,66.17,29000.0,48.7418,48.8747,48.7418,48.8452,29000.0
2013-06-28 11:40:00,66.15,66.29,65.99,66.25,30000.0,48.8304,48.9338,48.7123,48.9042,30000.0
2013-06-28 11:50:00,66.24,66.3,66.19,66.24,28000.0,48.8968,48.9411,48.8599,48.8968,28000.0
2013-06-28 12:00:00,66.25,66.25,65.89,65.89,27000.0,48.9042,48.9042,48.6385,48.6385,27000.0
2013-06-28 12:10:00,65.92,65.95,65.75,65.8,91600.0,48.6606,48.6828,48.5351,48.5721,91600.0
2013-06-28 12:20:00,65.83,65.99,65.75,65.99,40400.0,48.5942,48.7123,48.5351,48.7123,40400.0
2013-06-28 12:30:00,66.03,66.11,65.92,66.1,28800.0,48.7418,48.8009,48.6606,48.7935,28800.0
2013-06-28 12:40:00,66.06,66.2,65.98,66.2,21800.0,48.764,48.8673,48.7049,48.8673,21800.0
2013-06-28 12:50:00,66.17,66.23,66.06,66.14,26200.0,48.8452,48.8895,48.764,48.823,26200.0
2013-06-28 13:00:00,66.11,66.2,66.01,66.2,19600.0,48.8009,48.8673,48.7271,48.8673,19600.0
2013-06-28 13:10:00,66.18,66.33,66.17,66.28,27800.0,48.8526,48.9633,48.8452,48.9264,27800.0
2013-06-28 13:20:00,66.27,66.42,66.27,66.31,47400.0,48.919,49.0297,48.919,48.9485,47400.0
2013-06-28 13:30:00,66.33,66.36,66.29,66.36,15400.0,48.9633,48.9854,48.9338,48.9854,15400.0
2013-06-28 13:40:00,66.25,66.37,66.24,66.31,19200.0,48.9042,48.9928,48.8968,48.9485,19200.0
2013-06-28 13:50:00,66.32,66.47,66.29,66.47,22400.0,48.9559,49.0666,48.9338,49.0666,22400.0
2013-06-28 14:00:00,66.45,66.5,66.39,66.47,24000.0,49.0519,49.0888,49.0076,49.0666,24000.0
2013-06-28 14:10:00,66.46,66.47,66.24,66.24,27000.0,49.0592,49.0666,48.8968,48.8968,27000.0
2013-06-28 14:20:00,66.24,66.27,66.14,66.23,68800.0,48.8968,48.919,48.823,48.8895,68800.0
2013-06-28 14:30:00,66.23,66.32,66.17,66.31,31000.0,48.8895,48.9559,48.8452,48.9485,31000.0
2013-06-28 14:40:00,66.32,66.33,66.19,66.25,98800.0,48.9559,48.9633,48.8599,48.9042,98800.0
2013-06-28 14:50:00,66.25,66.29,66.2,66.29,47400.0,48.9042,48.9338,48.8673,48.9338,47400.0
2013-06-28 15:00:00,66.26,66.26,65.94,65.96,162400.0,48.9116,48.9116,48.6754,48.6902,162400.0
2013-06-28 15:10:00,65.98,66.08,65.89,66.05,175800.0,48.7049,48.7787,48.6385,48.7566,175800.0
2013-06-28 15:20:00,66.04,66.08,65.97,66.06,71000.0,48.7492,48.7787,48.6975,48.764,71000.0
2013-06-28 15:30:00,66.08,66.13,65.99,66.02,60200.0,48.7787,48.8156,48.7123,48.7345,60200.0
2013-06-28 15:40:00,66.02,66.06,65.9,65.95,162000.0,48.7345,48.764,48.6459,48.6828,162000.0
2013-06-28 15:50:00,65.94,66.11,65.84,65.84,593800.0,48.6754,48.8009,48.6016,48.6016,593800.0
2013-07-01 09:30:00,66.89,67.2,66.62,66.96,186000.0,49.3767,49.6055,49.1774,49.4283,186000.0
2013-07-01 09:40:00,66.85,67.11,66.82,67.05,87800.0,49.3471,49.5391,49.325,49.4948,87800.0
2013-07-01 09:50:00,67.08,67.64,66.9,67.44,265000.0,49.5169,49.9303,49.384,49.7827,265000.0
2013-07-01 10:00:00,67.44,67.94,67.37,67.9,130400.0,49.7827,50.1518,49.731,50.1222,130400.0
2013-07-01 10:10:00,67.9,68.04,67.85,67.96,129400.0,50.1222,50.2256,50.0853,50.1665,129400.0
2013-07-01 10:20:00,67.93,68.22,67.85,68.0,95800.0,50.1444,50.3584,50.0853,50.196,95800.0
2013-07-01 10:30:00,68.01,68.14,68.0,68.07,58800.0,50.2034,50.2994,50.196,50.2477,58800.0
2013-07-01 10:40:00,68.09,68.13,67.97,68.03,54400.0,50.2625,50.292,50.1739,50.2182,54400.0
2013-07-01 10:50:00,68.02,68.13,67.95,68.13,64200.0,50.2108,50.292,50.1591,50.292,64200.0
2013-07-01 11:00:00,68.09,68.15,68.02,68.11,56600.0,50.2625,50.3068,50.2108,50.2772,56600.0
2013-07-01 11:10:00,68.11,68.11,67.93,68.07,34400.0,50.2772,50.2772,50.1444,50.2477,34400.0
2013-07-01 11:20:00,68.08,68.17,68.04,68.16,31400.0,50.2551,50.3215,50.2256,50.3141,31400.0
2013-07-01 11:30:00,68.11,68.19,67.97,68.03,90800.0,50.2772,50.3363,50.1739,50.2182,90800.0
2013-07-01 11:40:00,68.01,68.14,67.97,68.14,50400.0,50.2034,50.2994,50.1739,50.2994,50400.0
2013-07-01 11:50:00,68.11,68.11,67.96,68.01,31200.0,50.2772,50.2772,50.1665,50.2034,31200.0
2013-07-01 12:00:00,68.01,68.11,67.92,67.95,60400.0,50.2034,50.2772,50.137,50.1591,60400.0
2013-07-01 12:10:00,67.96,68.06,67.91,68.0,41600.0,50.1665,50.2403,50.1296,50.196,41600.0
2013-07-01 12:20:00,67.96,67.97,67.84,67.84,21800.0,50.1665,50.1739,50.0779,50.0779,21800.0
2013-07-01 12:30:00,67.84,68.06,67.82,68.02,51200.0,50.0779,50.2403,50.0632,50.2108,51200.0
2013-07-01 12:40:00,68.0,68.05,67.95,68.01,29400.0,50.196,50.2329,50.1591,50.2034,29400.0
2013-07-01 12:50:00,68.01,68.06,67.95,67.95,42000.0,50.2034,50.2403,50.1591,50.1591,42000.0
2013-07-01 13:00:00,67.97,68.0,67.85,67.86,73800.0,50.1739,50.196,50.0853,50.0927,73800.0
2013-07-01 13:10:00,67.88,67.89,67.85,67.88,44200.0,50.1075,50.1148,50.0853,50.1075,44200.0
2013-07-01 13:20:00,67.89,67.92,67.81,67.83,48200.0,50.1148,50.137,50.0558,50.0706,48200.0
2013-07-01 13:30:00,67.84,67.89,67.8,67.8,31200.0,50.0779,50.1148,50.0484,50.0484,31200.0
2013-07-01 13:40:00,67.8,67.82,67.74,67.77,37000.0,50.0484,50.0632,50.0041,50.0263,37000.0
2013-07-01 13:50:00,67.76,67.79,67.64,67.64,54200.0,50.0189,50.041,49.9303,49.9303,54200.0
2013-07-01 14:00:00,67.63,67.74,67.61,67.74,25200.0,49.9229,50.0041,49.9082,50.0041,25200.0
2013-07-01 14:10:00,67.72,67.73,67.64,67.64,33200.0,49.9894,49.9967,49.9303,49.9303,33200.0
2013-07-01 14:20:00,67.64,67.79,67.6,67.79,66600.0,49.9303,50.041,49.9008,50.041,66600.0
2013-07-01 14:30:00,67.77,67.8,67.63,67.67,30000.0,50.0263,50.0484,49.9229,49.9524,30000.0
2013-07-01 14:40:00,67.66,67.79,67.64,67.75,20200.0,49.9451,50.041,49.9303,50.0115,20200.0
2013-07-01 14:50:00,67.74,67.83,67.72,67.81,42400.0,50.0041,50.0706,49.9894,50.0558,42400.0
2013-07-01 15:00:00,67.8,67.91,67.76,67.85,50200.0,50.0484,50.1296,50.0189,50.0853,50200.0
2013-07-01 15:10:00,67.86,67.86,67.72,67.72,48400.0,50.0927,50.0927,49.9894,49.9894,48400.0
2013-07-01 15:20:00,67.72,67.77,67.56,67.57,99400.0,49.9894,50.0263,49.8712,49.8786,99400.0
2013-07-01 15:30:00,67.57,67.66,67.54,67.55,150400.0,49.8786,49.9451,49.8565,49.8639,150400.0
2013-07-01 15:40:00,67.55,67.58,67.46,67.54,183000.0,49.8639,49.886,49.7974,49.8565,183000.0
2013-07-01 15:50:00,67.55,67.78,67.49,67.66,242400.0,49.8639,50.0336,49.8196,49.9451,242400.0
2013-07-02 09:30:00,67.62,68.2,67.62,68.01,167600.0,49.9155,50.3437,49.9155,50.2034,167600.0
2013-07-02 09:40:00,68.05,68.19,67.82,68.07,101000.0,50.2329,50.3363,50.0632,50.2477,101000.0
2013-07-02 09:50:00,68.07,68.16,67.83,67.87,89800.0,50.2477,50.3141,50.0706,50.1001,89800.0
2013-07-02 10:00:00,67.86,68.05,67.76,67.86,166400.0,50.0927,50.2329,50.0189,50.0927,166400.0
2013-07-02 10:10:00,67.86,68.19,67.76,68.14,100800.0,50.0927,50.3363,50.0189,50.2994,100800.0
2013-07-02 10:20:00,68.16,68.45,68.11,68.41,115000.0,50.3141,50.5282,50.2772,50.4987,115000.0
2013-07-02 10:30:00,68.41,68.67,68.26,68.66,79800.0,50.4987,50.6906,50.388,50.6832,79800.0
2013-07-02 10:40:00,68.66,68.83,68.61,68.83,125400.0,50.6832,50.8087,50.6463,50.8087,125400.0
2013-07-02 10:50:00,68.83,69.1,68.79,69.05,144200.0,50.8087,51.008,50.7792,50.9711,144200.0
2013-07-02 11:00:00,69.08,69.27,69.0,69.09,134000.0,50.9933,51.1335,50.9342,51.0007,134000.0
2013-07-02 11:10:00,69.08,69.26,69.01,69.07,104800.0,50.9933,51.1261,50.9416,50.9859,104800.0
2013-07-02 11:20:00,69.07,69.16,69.0,69.16,94200.0,50.9859,51.0523,50.9342,51.0523,94200.0
2013-07-02 11:30:00,69.14,69.34,69.05,69.17,81000.0,51.0376,51.1852,50.9711,51.0597,81000.0
2013-07-02 11:40:00,69.14,69.39,69.14,69.36,53000.0,51.0376,51.2221,51.0376,51.2,53000.0
2013-07-02 11:50:00,69.35,69.5,69.25,69.42,63800.0,51.1926,51.3033,51.1188,51.2443,63800.0
2013-07-02 12:00:00,69.42,69.59,69.42,69.45,119200.0,51.2443,51.3697,51.2443,51.2664,119200.0
2013-07-02 12:10:00,69.41,69.52,69.41,69.49,69400.0,51.2369,51.3181,51.2369,51.2959,69400.0
2013-07-02 12:20:00,69.47,69.5,69.27,69.46,76000.0,51.2812,51.3033,51.1335,51.2738,76000.0
2013-07-02 12:30:00,69.45,69.64,69.39,69.51,137800.0,51.2664,51.4067,51.2221,51.3107,137800.0
2013-07-02 12:40:00,69.51,69.57,69.31,69.47,218600.0,51.3107,51.355,51.1631,51.2812,218600.0
2013-07-02 12:50:00,69.46,69.53,69.33,69.37,113800.0,51.2738,51.3255,51.1778,51.2073,113800.0
2013-07-02 13:00:00,69.38,69.42,69.33,69.38,49600.0,51.2147,51.2443,51.1778,51.2147,49600.0
2013-07-02 13:10:00,69.39,69.41,69.14,69.17,70000.0,51.2221,51.2369,51.0376,51.0597,70000.0
2013-07-02 13:20:00,69.16,69.26,69.11,69.11,61600.0,51.0523,51.1261,51.0154,51.0154,61600.0
2013-07-02 13:30:00,69.11,69.16,68.87,68.92,65200.0,51.0154,51.0523,50.8383,50.8752,65200.0
2013-07-02 13:40:00,68.89,68.94,68.79,68.9,57800.0,50.853,50.8899,50.7792,50.8604,57800.0
2013-07-02 13:50:00,68.87,68.94,68.81,68.91,60200.0,50.8383,50.8899,50.794,50.8678,60200.0
2013-07-02 14:00:00,68.9,68.91,68.74,68.78,66200.0,50.8604,50.8678,50.7423,50.7718,66200.0
2013-07-02 14:10:00,68.77,68.83,68.55,68.61,95600.0,50.7644,50.8087,50.602,50.6463,95600.0
2013-07-02 14:20:00,68.61,68.61,68.4,68.4,55400.0,50.6463,50.6463,50.4913,50.4913,55400.0
2013-07-02 14:30:00,68.39,68.67,68.39,68.59,95800.0,50.4839,50.6906,50.4839,50.6316,95800.0
2013-07-02 14:40:00,68.58,68.83,68.57,68.81,112200.0,50.6242,50.8087,50.6168,50.794,112200.0
2013-07-02 14:50:00,68.79,68.87,68.71,68.81,50200.0,50.7792,50.8383,50.7201,50.794,50200.0
2013-07-02 15:00:00,68.83,68.96,68.75,68.88,103000.0,50.8087,50.9047,50.7497,50.8456,103000.0
2013-07-02 15:10:00,68.86,68.98,68.85,68.9,58000.0,50.8309,50.9195,50.8235,50.8604,58000.0
2013-07-02 15:20:00,68.91,68.93,68.72,68.75,84200.0,50.8678,50.8825,50.7275,50.7497,84200.0
2013-07-02 15:30:00,68.75,68.86,68.69,68.84,175600.0,50.7497,50.8309,50.7054,50.8161,175600.0
2013-07-02 15:40:00,68.83,68.98,68.76,68.95,133000.0,50.8087,50.9195,50.7571,50.8973,133000.0
2013-07-02 15:50:00,68.95,69.04,68.92,68.95,219800.0,50.8973,50.9637,50.8752,50.8973,219800.0
2013-07-03 09:30:00,69.0,69.01,68.41,68.46,103400.0,50.9342,50.9416,50.4987,50.5356,103400.0
2013-07-03 09:40:00,68.49,68.89,68.45,68.61,78600.0,50.5577,50.853,50.5282,50.6463,78600.0
2013-07-03 09:50:00,68.61,68.89,68.52,68.6,64800.0,50.6463,50.853,50.5799,50.6389,64800.0
2013-07-03 10:00:00,68.5,68.84,68.42,68.55,34600.0,50.5651,50.8161,50.5061,50.602,34600.0
2013-07-03 10:10:00,68.57,68.68,68.46,68.53,49800.0,50.6168,50.698,50.5356,50.5873,49800.0
2013-07-03 10:20:00,68.55,68.77,68.47,68.77,50600.0,50.602,50.7644,50.543,50.7644,50600.0
2013-07-03 10:30:00,68.77,69.01,68.49,68.83,355200.0,50.7644,50.9416,50.5577,50.8087,355200.0
2013-07-03 10:40:00,68.83,68.86,68.57,68.67,44800.0,50.8087,50.8309,50.6168,50.6906,44800.0
2013-07-03 10:50:00,68.67,68.76,68.56,68.64,186200.0,50.6906,50.7571,50.6094,50.6685,186200.0
2013-07-03 11:00:00,68.67,68.83,68.66,68.73,107200.0,50.6906,50.8087,50.6832,50.7349,107200.0
2013-07-03 11:10:00,68.73,68.87,68.73,68.84,33600.0,50.7349,50.8383,50.7349,50.8161,33600.0
2013-07-03 11:20:00,68.84,68.94,68.81,68.89,43400.0,50.8161,50.8899,50.794,50.853,43400.0
2013-07-03 11:30:00,68.86,69.13,68.83,69.13,46000.0,50.8309,51.0302,50.8087,51.0302,46000.0
2013-07-03 11:40:00,69.1,69.11,68.92,68.98,26800.0,51.008,51.0154,50.8752,50.9195,26800.0
2013-07-03 11:50:00,69.02,69.25,68.98,69.21,29600.0,50.949,51.1188,50.9195,51.0892,29600.0
2013-07-03 12:00:00,69.22,69.25,69.1,69.11,44600.0,51.0966,51.1188,51.008,51.0154,44600.0
2013-07-03 12:10:00,69.15,69.19,69.07,69.19,54600.0,51.0449,51.0745,50.9859,51.0745,54600.0
2013-07-03 12:20:00,69.19,69.25,69.1,69.14,47400.0,51.0745,51.1188,51.008,51.0376,47400.0
2013-07-03 12:30:00,69.11,69.2,69.09,69.11,30400.0,51.0154,51.0819,51.0007,51.0154,30400.0
2013-07-03 12:40:00,69.13,69.19,69.02,69.02,40400.0,51.0302,51.0745,50.949,50.949,40400.0
2013-07-03 12:50:00,69.01,69.09,68.95,69.09,96600.0,50.9416,51.0007,50.8973,51.0007,96600.0
2013-07-05 09:30:00,69.53,70.2,69.32,69.45,225800.0,51.3255,51.82,51.1704,51.2664,225800.0
2013-07-05 09:40:00,69.5,69.7,69.35,69.7,135600.0,51.3033,51.4509,51.1926,51.4509,135600.0
2013-07-05 09:50:00,69.7,69.84,69.48,69.49,51400.0,51.4509,51.5543,51.2885,51.2959,51400.0
2013-07-05 10:00:00,69.48,69.78,69.34,69.71,67200.0,51.2885,51.51,51.1852,51.4583,67200.0
2013-07-05 10:10:00,69.7,69.86,69.63,69.66,119000.0,51.4509,51.5691,51.3993,51.4214,119000.0
2013-07-05 10:20:00,69.66,69.82,69.51,69.67,61000.0,51.4214,51.5395,51.3107,51.4288,61000.0
2013-07-05 10:30:00,69.66,69.83,69.54,69.72,35200.0,51.4214,51.5469,51.3328,51.4657,35200.0
2013-07-05 10:40:00,69.67,69.94,69.67,69.78,40200.0,51.4288,51.6281,51.4288,51.51,40200.0
2013-07-05 10:50:00,69.75,69.92,69.75,69.91,20600.0,51.4879,51.6133,51.4879,51.606,20600.0
2013-07-05 11:00:00,69.95,70.16,69.92,70.1,39200.0,51.6355,51.7905,51.6133,51.7462,39200.0
2013-07-05 11:10:00,70.13,70.13,69.86,70.02,22800.0,51.7684,51.7684,51.5691,51.6872,22800.0
2013-07-05 11:20:00,69.99,70.15,69.91,70.05,53400.0,51.665,51.7831,51.606,51.7093,53400.0
2013-07-05 11:30:00,70.02,70.05,69.79,69.96,50600.0,51.6872,51.7093,51.5174,51.6429,50600.0
2013-07-05 11:40:00,69.95,70.02,69.75,69.92,26800.0,51.6355,51.6872,51.4879,51.6133,26800.0
2013-07-05 11:50:00,69.9,70.0,69.8,69.97,28800.0,51.5986,51.6724,51.5248,51.6502,28800.0
2013-07-05 12:00:00,70.02,70.05,69.89,69.89,27000.0,51.6872,51.7093,51.5912,51.5912,27000.0
2013-07-05 12:10:00,69.85,69.94,69.79,69.89,27000.0,51.5617,51.6281,51.5174,51.5912,27000.0
2013-07-05 12:20:00,69.89,69.91,69.75,69.75,17200.0,51.5912,51.606,51.4879,51.4879,17200.0
2013-07-05 12:30:00,69.79,69.95,69.75,69.81,22800.0,51.5174,51.6355,51.4879,51.5321,22800.0
2013-07-05 12:40:00,69.8,69.89,69.78,69.84,56000.0,51.5248,51.5912,51.51,51.5543,56000.0
2013-07-05 12:50:00,69.84,69.89,69.81,69.84,12800.0,51.5543,51.5912,51.5321,51.5543,12800.0
2013-07-05 13:00:00,69.87,69.88,69.68,69.78,27200.0,51.5764,51.5838,51.4362,51.51,27200.0
2013-07-05 13:10:00,69.78,69.89,69.76,69.78,49400.0,51.51,51.5912,51.4952,51.51,49400.0
2013-07-05 13:20:00,69.82,69.83,69.71,69.73,40200.0,51.5395,51.5469,51.4583,51.4731,40200.0
2013-07-05 13:30:00,69.71,69.81,69.66,69.69,18800.0,51.4583,51.5321,51.4214,51.4436,18800.0
2013-07-05 13:40:00,69.67,69.83,69.67,69.8,15800.0,51.4288,51.5469,51.4288,51.5248,15800.0
2013-07-05 13:50:00,69.8,69.89,69.77,69.78,21600.0,51.5248,51.5912,51.5026,51.51,21600.0
2013-07-05 14:00:00,69.81,69.97,69.8,69.97,30800.0,51.5321,51.6502,51.5248,51.6502,30800.0
2013-07-05 14:10:00,69.99,70.15,69.99,70.12,45000.0,51.665,51.7831,51.665,51.761,45000.0
2013-07-05 14:20:00,70.13,70.28,70.13,70.28,37400.0,51.7684,51.8791,51.7684,51.8791,37400.0
2013-07-05 14:30:00,70.27,70.32,70.21,70.21,20800.0,51.8717,51.9086,51.8274,51.8274,20800.0
2013-07-05 14:40:00,70.23,70.25,70.01,70.14,33600.0,51.8422,51.8569,51.6798,51.7757,33600.0
2013-07-05 14:50:00,70.11,70.18,70.01,70.03,24400.0,51.7536,51.8053,51.6798,51.6945,24400.0
2013-07-05 15:00:00,70.05,70.07,69.95,69.95,24000.0,51.7093,51.7241,51.6355,51.6355,24000.0
2013-07-05 15:10:00,69.97,70.04,69.89,69.95,31200.0,51.6502,51.7019,51.5912,51.6355,31200.0
2013-07-05 15:20:00,69.93,69.97,69.66,69.71,36600.0,51.6207,51.6502,51.4214,51.4583,36600.0
2013-07-05 15:30:00,69.71,69.86,69.67,69.86,62200.0,51.4583,51.5691,51.4288,51.5691,62200.0
2013-07-05 15:40:00,69.92,70.1,69.86,70.06,66600.0,51.6133,51.7462,51.5691,51.7167,66600.0
2013-07-05 15:50:00,70.08,70.23,70.05,70.21,179600.0,51.7314,51.8422,51.7093,51.8274,179600.0
2013-07-08 09:30:00,70.75,70.92,70.58,70.89,171000.0,52.226,52.3515,52.1005,52.3294,171000.0
2013-07-08 09:40:00,70.89,70.95,70.78,70.85,103200.0,52.3294,52.3737,52.2482,52.2998,103200.0
2013-07-08 09:50:00,70.85,70.97,70.76,70.88,130200.0,52.2998,52.3884,52.2334,52.322,130200.0
2013-07-08 10:00:00,70.87,71.26,70.87,71.17,107000.0,52.3146,52.6025,52.3146,52.5361,107000.0
2013-07-08 10:10:00,71.22,71.27,70.85,71.11,92800.0,52.573,52.6099,52.2998,52.4918,92800.0
2013-07-08 10:20:00,71.13,71.15,70.91,70.99,69800.0,52.5065,52.5213,52.3441,52.4032,69800.0
2013-07-08 10:30:00,70.98,71.13,70.96,71.13,72600.0,52.3958,52.5065,52.381,52.5065,72600.0
2013-07-08 10:40:00,71.11,71.17,70.94,71.04,147000.0,52.4918,52.5361,52.3663,52.4401,147000.0
2013-07-08 10:50:00,71.03,71.03,70.77,70.92,66200.0,52.4327,52.4327,52.2408,52.3515,66200.0
2013-07-08 11:00:00,70.92,71.05,70.88,71.04,60400.0,52.3515,52.4475,52.322,52.4401,60400.0
2013-07-08 11:10:00,71.05,71.07,70.89,70.99,124400.0,52.4475,52.4622,52.3294,52.4032,124400.0
2013-07-08 11:20:00,71.0,71.05,70.95,70.98,54200.0,52.4106,52.4475,52.3737,52.3958,54200.0
2013-07-08 11:30:00,70.98,71.0,70.79,70.94,70800.0,52.3958,52.4106,52.2556,52.3663,70800.0
2013-07-08 11:40:00,70.95,70.96,70.85,70.86,43400.0,52.3737,52.381,52.2998,52.3072,43400.0
2013-07-08 11:50:00,70.87,70.87,70.71,70.77,54800.0,52.3146,52.3146,52.1965,52.2408,54800.0
2013-07-08 12:00:00,70.78,70.81,70.53,70.55,42400.0,52.2482,52.2703,52.0636,52.0784,42400.0
2013-07-08 12:10:00,70.54,70.7,70.53,70.6,49000.0,52.071,52.1891,52.0636,52.1153,49000.0
2013-07-08 12:20:00,70.58,70.61,70.47,70.47,38000.0,52.1005,52.1227,52.0193,52.0193,38000.0
2013-07-08 12:30:00,70.45,70.68,70.44,70.65,33200.0,52.0046,52.1744,51.9972,52.1522,33200.0
2013-07-08 12:40:00,70.67,70.67,70.5,70.56,35000.0,52.167,52.167,52.0415,52.0858,35000.0
2013-07-08 12:50:00,70.55,70.57,70.33,70.39,43400.0,52.0784,52.0932,51.916,51.9603,43400.0
2013-07-08 13:00:00,70.36,70.39,70.33,70.34,29600.0,51.9381,51.9603,51.916,51.9234,29600.0
2013-07-08 13:10:00,70.33,70.33,70.14,70.14,81200.0,51.916,51.916,51.7757,51.7757,81200.0
2013-07-08 13:20:00,70.16,70.16,70.06,70.1,61800.0,51.7905,51.7905,51.7167,51.7462,61800.0
2013-07-08 13:30:00,70.09,70.19,70.07,70.12,56800.0,51.7388,51.8126,51.7241,51.761,56800.0
2013-07-08 13:40:00,70.14,70.19,70.11,70.13,46000.0,51.7757,51.8126,51.7536,51.7684,46000.0
2013-07-08 13:50:00,70.09,70.1,69.91,69.96,66800.0,51.7388,51.7462,51.606,51.6429,66800.0
2013-07-08 14:00:00,69.96,69.97,69.8,69.81,61600.0,51.6429,51.6502,51.5248,51.5321,61600.0
2013-07-08 14:10:00,69.83,69.86,69.78,69.81,61000.0,51.5469,51.5691,51.51,51.5321,61000.0
2013-07-08 14:20:00,69.81,69.83,69.63,69.67,81800.0,51.5321,51.5469,51.3993,51.4288,81800.0
2013-07-08 14:30:00,69.67,69.73,69.54,69.64,114200.0,51.4288,51.4731,51.3328,51.4067,114200.0
2013-07-08 14:40:00,69.63,69.8,69.63,69.65,73800.0,51.3993,51.5248,51.3993,51.414,73800.0
2013-07-08 14:50:00,69.64,69.75,69.64,69.67,51200.0,51.4067,51.4879,51.4067,51.4288,51200.0
2013-07-08 15:00:00,69.66,69.72,69.58,69.64,131200.0,51.4214,51.4657,51.3624,51.4067,131200.0
2013-07-08 15:10:00,69.63,69.63,69.51,69.59,58600.0,51.3993,51.3993,51.3107,51.3697,58600.0
2013-07-08 15:20:00,69.57,69.67,69.56,69.65,87600.0,51.355,51.4288,51.3476,51.414,87600.0
2013-07-08 15:30:00,69.66,69.81,69.57,69.67,98200.0,51.4214,51.5321,51.355,51.4288,98200.0
2013-07-08 15:40:00,69.67,70.0,69.67,69.89,165000.0,51.4288,51.6724,51.4288,51.5912,165000.0
2013-07-08 15:50:00,69.89,69.92,69.73,69.85,209000.0,51.5912,51.6133,51.4731,51.5617,209000.0
2013-07-09 09:30:00,70.33,71.07,70.26,70.47,197600.0,51.916,52.4622,51.8643,52.0193,197600.0
2013-07-09 09:40:00,70.46,70.8,70.36,70.75,141800.0,52.012,52.2629,51.9381,52.226,141800.0
2013-07-09 09:50:00,70.75,70.94,70.75,70.94,48200.0,52.226,52.3663,52.226,52.3663,48200.0
2013-07-09 10:00:00,70.92,70.92,70.41,70.55,77800.0,52.3515,52.3515,51.975,52.0784,77800.0
2013-07-09 10:10:00,70.56,70.66,70.47,70.57,62600.0,52.0858,52.1596,52.0193,52.0932,62600.0
2013-07-09 10:20:00,70.57,70.65,70.2,70.2,50200.0,52.0932,52.1522,51.82,51.82,50200.0
2013-07-09 10:30:00,70.27,70.43,70.21,70.36,47000.0,51.8717,51.9898,51.8274,51.9381,47000.0
2013-07-09 10:40:00,70.36,70.49,70.24,70.48,61800.0,51.9381,52.0341,51.8496,52.0267,61800.0
2013-07-09 10:50:00,70.47,70.58,70.41,70.48,100600.0,52.0193,52.1005,51.975,52.0267,100600.0
2013-07-09 11:00:00,70.47,70.58,70.45,70.55,93200.0,52.0193,52.1005,52.0046,52.0784,93200.0
2013-07-09 11:10:00,70.57,70.61,70.5,70.57,132800.0,52.0932,52.1227,52.0415,52.0932,132800.0
2013-07-09 11:20:00,70.58,70.6,70.46,70.52,223600.0,52.1005,52.1153,52.012,52.0562,223600.0
2013-07-09 11:30:00,70.53,70.56,70.49,70.49,30200.0,52.0636,52.0858,52.0341,52.0341,30200.0
2013-07-09 11:40:00,70.5,70.59,70.49,70.51,27600.0,52.0415,52.1079,52.0341,52.0489,27600.0
2013-07-09 11:50:00,70.48,70.51,70.42,70.47,39600.0,52.0267,52.0489,51.9824,52.0193,39600.0
2013-07-09 12:00:00,70.48,70.6,70.48,70.58,39400.0,52.0267,52.1153,52.0267,52.1005,39400.0
2013-07-09 12:10:00,70.6,70.68,70.6,70.63,50800.0,52.1153,52.1744,52.1153,52.1374,50800.0
2013-07-09 12:20:00,70.64,70.7,70.6,70.7,20200.0,52.1448,52.1891,52.1153,52.1891,20200.0
2013-07-09 12:30:00,70.7,70.96,70.69,70.94,68800.0,52.1891,52.381,52.1817,52.3663,68800.0
2013-07-09 12:40:00,70.92,71.01,70.92,70.96,37200.0,52.3515,52.418,52.3515,52.381,37200.0
2013-07-09 12:50:00,70.95,71.03,70.95,71.01,38200.0,52.3737,52.4327,52.3737,52.418,38200.0
2013-07-09 13:00:00,71.02,71.11,71.02,71.1,72400.0,52.4253,52.4918,52.4253,52.4844,72400.0
2013-07-09 13:10:00,71.11,71.11,70.99,71.04,68600.0,52.4918,52.4918,52.4032,52.4401,68600.0
2013-07-09 13:20:00,71.05,71.13,71.02,71.05,140400.0,52.4475,52.5065,52.4253,52.4475,140400.0
2013-07-09 13:30:00,71.05,71.08,70.97,71.07,72200.0,52.4475,52.4696,52.3884,52.4622,72200.0
2013-07-09 13:40:00,71.06,71.1,70.99,71.01,40400.0,52.4549,52.4844,52.4032,52.418,40400.0
2013-07-09 13:50:00,71.04,71.04,70.84,70.9,60800.0,52.4401,52.4401,52.2925,52.3368,60800.0
2013-07-09 14:00:00,70.91,71.04,70.87,71.03,40600.0,52.3441,52.4401,52.3146,52.4327,40600.0
2013-07-09 14:10:00,71.04,71.04,70.82,70.84,139600.0,52.4401,52.4401,52.2777,52.2925,139600.0
2013-07-09 14:20:00,70.84,70.92,70.81,70.88,75600.0,52.2925,52.3515,52.2703,52.322,75600.0
2013-07-09 14:30:00,70.85,70.94,70.77,70.93,62800.0,52.2998,52.3663,52.2408,52.3589,62800.0
2013-07-09 14:40:00,70.94,71.03,70.91,70.95,67400.0,52.3663,52.4327,52.3441,52.3737,67400.0
2013-07-09 14:50:00,70.96,70.99,70.89,70.98,40200.0,52.381,52.4032,52.3294,52.3958,40200.0
2013-07-09 15:00:00,70.98,71.08,70.98,71.06,146000.0,52.3958,52.4696,52.3958,52.4549,146000.0
2013-07-09 15:10:00,71.07,71.24,71.07,71.18,62000.0,52.4622,52.5877,52.4622,52.5434,62000.0
2013-07-09 15:20:00,71.18,71.2,71.08,71.11,167000.0,52.5434,52.5582,52.4696,52.4918,167000.0
2013-07-09 15:30:00,71.13,71.19,71.08,71.14,131800.0,52.5065,52.5508,52.4696,52.5139,131800.0
2013-07-09 15:40:00,71.15,71.17,71.01,71.05,169600.0,52.5213,52.5361,52.418,52.4475,169600.0
2013-07-09 15:50:00,71.05,71.17,70.99,71.11,222200.0,52.4475,52.5361,52.4032,52.4918,222200.0
2013-07-10 09:30:00,71.24,71.6,71.24,71.49,192600.0,52.5877,52.8535,52.5877,52.7723,192600.0
2013-07-10 09:40:00,71.45,71.5,71.01,71.16,219000.0,52.7428,52.7797,52.418,52.5287,219000.0
2013-07-10 09:50:00,71.17,71.48,71.16,71.33,112400.0,52.5361,52.7649,52.5287,52.6542,112400.0
2013-07-10 10:00:00,71.34,71.51,71.28,71.48,145400.0,52.6616,52.787,52.6173,52.7649,145400.0
2013-07-10 10:10:00,71.46,71.54,71.3,71.37,155000.0,52.7501,52.8092,52.632,52.6837,155000.0
2013-07-10 10:20:00,71.41,71.41,71.19,71.36,80600.0,52.7132,52.7132,52.5508,52.6763,80600.0
2013-07-10 10:30:00,71.36,71.51,71.24,71.44,177600.0,52.6763,52.787,52.5877,52.7354,177600.0
2013-07-10 10:40:00,71.42,71.42,71.28,71.42,51800.0,52.7206,52.7206,52.6173,52.7206,51800.0
2013-07-10 10:50:00,71.39,71.47,71.27,71.38,66200.0,52.6985,52.7575,52.6099,52.6911,66200.0
2013-07-10 11:00:00,71.33,71.44,71.19,71.33,82200.0,52.6542,52.7354,52.5508,52.6542,82200.0
2013-07-10 11:10:00,71.36,71.63,71.35,71.61,130800.0,52.6763,52.8756,52.6689,52.8609,130800.0
2013-07-10 11:20:00,71.63,71.75,71.5,71.52,59200.0,52.8756,52.9642,52.7797,52.7944,59200.0
2013-07-10 11:30:00,71.5,71.52,71.3,71.32,59600.0,52.7797,52.7944,52.632,52.6468,59600.0
2013-07-10 11:40:00,71.32,71.46,71.3,71.3,72800.0,52.6468,52.7501,52.632,52.632,72800.0
2013-07-10 11:50:00,71.31,71.35,71.22,71.22,67000.0,52.6394,52.6689,52.573,52.573,67000.0
2013-07-10 12:00:00,71.22,71.28,71.2,71.23,47400.0,52.573,52.6173,52.5582,52.5804,47400.0
2013-07-10 12:10:00,71.23,71.25,71.11,71.15,39600.0,52.5804,52.5951,52.4918,52.5213,39600.0
2013-07-10 12:20:00,71.16,71.2,71.1,71.11,39400.0,52.5287,52.5582,52.4844,52.4918,39400.0
2013-07-10 12:30:00,71.1,71.19,71.09,71.09,36600.0,52.4844,52.5508,52.477,52.477,36600.0
2013-07-10 12:40:00,71.14,71.15,71.07,71.1,63000.0,52.5139,52.5213,52.4622,52.4844,63000.0
2013-07-10 12:50:00,71.07,71.16,71.04,71.16,37200.0,52.4622,52.5287,52.4401,52.5287,37200.0
2013-07-10 13:00:00,71.16,71.23,71.11,71.21,62000.0,52.5287,52.5804,52.4918,52.5656,62000.0
2013-07-10 13:10:00,71.21,71.21,71.12,71.12,24000.0,52.5656,52.5656,52.4992,52.4992,24000.0
2013-07-10 13:20:00,71.17,71.23,71.05,71.21,85400.0,52.5361,52.5804,52.4475,52.5656,85400.0
2013-07-10 13:30:00,71.2,71.64,71.2,71.63,96200.0,52.5582,52.883,52.5582,52.8756,96200.0
2013-07-10 13:40:00,71.64,71.68,71.41,71.68,46400.0,52.883,52.9125,52.7132,52.9125,46400.0
2013-07-10 13:50:00,71.67,71.67,71.41,71.41,23000.0,52.9052,52.9052,52.7132,52.7132,23000.0
2013-07-10 14:00:00,71.39,71.81,71.33,71.6,89800.0,52.6985,53.0085,52.6542,52.8535,89800.0
2013-07-10 14:10:00,71.58,71.82,71.53,71.8,53400.0,52.8387,53.0159,52.8018,53.0011,53400.0
2013-07-10 14:20:00,71.79,71.84,71.64,71.66,60400.0,52.9937,53.0306,52.883,52.8978,60400.0
2013-07-10 14:30:00,71.64,71.64,71.33,71.37,72600.0,52.883,52.883,52.6542,52.6837,72600.0
2013-07-10 14:40:00,71.39,71.49,71.01,71.05,75000.0,52.6985,52.7723,52.418,52.4475,75000.0
2013-07-10 14:50:00,71.04,71.17,70.95,71.04,59000.0,52.4401,52.5361,52.3737,52.4401,59000.0
2013-07-10 15:00:00,71.05,71.11,70.82,70.92,45800.0,52.4475,52.4918,52.2777,52.3515,45800.0
2013-07-10 15:10:00,70.89,71.02,70.83,70.92,36400.0,52.3294,52.4253,52.2851,52.3515,36400.0
2013-07-10 15:20:00,70.94,71.1,70.91,71.04,46200.0,52.3663,52.4844,52.3441,52.4401,46200.0
2013-07-10 15:30:00,71.03,71.1,70.96,71.07,55000.0,52.4327,52.4844,52.381,52.4622,55000.0
2013-07-10 15:40:00,71.07,71.23,71.06,71.2,134600.0,52.4622,52.5804,52.4549,52.5582,134600.0
2013-07-10 15:50:00,71.21,71.21,71.08,71.14,311600.0,52.5656,52.5656,52.4696,52.5139,311600.0
2013-07-11 09:30:00,72.0,73.0,71.92,72.9,310000.0,53.1487,53.8869,53.0897,53.8131,310000.0
2013-07-11 09:40:00,72.85,73.0,72.12,72.98,166400.0,53.7762,53.8869,53.2373,53.8722,166400.0
2013-07-11 09:50:00,72.97,73.0,72.83,72.83,149000.0,53.8648,53.8869,53.7614,53.7614,149000.0
2013-07-11 10:00:00,72.89,73.18,72.84,72.91,306400.0,53.8057,54.0198,53.7688,53.8205,306400.0
2013-07-11 10:10:00,72.94,73.39,72.89,73.29,205200.0,53.8426,54.1748,53.8057,54.101,205200.0
2013-07-11 10:20:00,73.28,73.33,73.07,73.25,110600.0,54.0936,54.1305,53.9386,54.0715,110600.0
2013-07-11 10:30:00,73.24,73.28,72.76,72.78,126200.0,54.0641,54.0936,53.7098,53.7245,126200.0
2013-07-11 10:40:00,72.77,72.84,72.65,72.77,82000.0,53.7171,53.7688,53.6286,53.7171,82000.0
2013-07-11 10:50:00,72.81,73.17,72.78,73.03,190600.0,53.7467,54.0124,53.7245,53.9091,190600.0
2013-07-11 11:00:00,73.05,73.06,72.81,72.96,75200.0,53.9238,53.9312,53.7467,53.8574,75200.0
2013-07-11 11:10:00,72.98,72.98,72.62,72.63,145600.0,53.8722,53.8722,53.6064,53.6138,145600.0
2013-07-11 11:20:00,72.64,72.73,72.25,72.33,175800.0,53.6212,53.6876,53.3333,53.3923,175800.0
2013-07-11 11:30:00,72.32,72.33,71.92,71.93,189600.0,53.385,53.3923,53.0897,53.0971,189600.0
2013-07-11 11:40:00,71.91,72.06,71.89,72.0,92800.0,53.0823,53.193,53.0675,53.1487,92800.0
2013-07-11 11:50:00,72.01,72.14,72.01,72.14,107600.0,53.1561,53.2521,53.1561,53.2521,107600.0
2013-07-11 12:00:00,72.14,72.14,71.8,71.8,118600.0,53.2521,53.2521,53.0011,53.0011,118600.0
2013-07-11 12:10:00,71.79,71.83,71.73,71.8,75600.0,52.9937,53.0233,52.9494,53.0011,75600.0
2013-07-11 12:20:00,71.8,71.81,71.67,71.72,59000.0,53.0011,53.0085,52.9052,52.9421,59000.0
2013-07-11 12:30:00,71.73,71.73,71.65,71.73,54800.0,52.9494,52.9494,52.8904,52.9494,54800.0
2013-07-11 12:40:00,71.71,71.89,71.67,71.86,79200.0,52.9347,53.0675,52.9052,53.0454,79200.0
2013-07-11 12:50:00,71.88,72.0,71.86,71.91,93400.0,53.0602,53.1487,53.0454,53.0823,93400.0
2013-07-11 13:00:00,71.91,72.05,71.86,71.98,55600.0,53.0823,53.1857,53.0454,53.134,55600.0
2013-07-11 13:10:00,71.98,71.98,71.83,71.95,35600.0,53.134,53.134,53.0233,53.1118,35600.0
2013-07-11 13:20:00,71.95,71.98,71.82,71.94,148200.0,53.1118,53.134,53.0159,53.1045,148200.0
2013-07-11 13:30:00,71.94,71.94,71.78,71.8,46400.0,53.1045,53.1045,52.9864,53.0011,46400.0
2013-07-11 13:40:00,71.79,71.96,71.79,71.91,57000.0,52.9937,53.1192,52.9937,53.0823,57000.0
2013-07-11 13:50:00,71.9,71.97,71.8,71.83,69000.0,53.0749,53.1266,53.0011,53.0233,69000.0
2013-07-11 14:00:00,71.83,71.83,71.61,71.66,95000.0,53.0233,53.0233,52.8609,52.8978,95000.0
2013-07-11 14:10:00,71.66,71.74,71.53,71.58,208200.0,52.8978,52.9568,52.8018,52.8387,208200.0
2013-07-11 14:20:00,71.6,71.74,71.58,71.65,119000.0,52.8535,52.9568,52.8387,52.8904,119000.0
2013-07-11 14:30:00,71.66,71.92,71.66,71.78,98800.0,52.8978,53.0897,52.8978,52.9864,98800.0
2013-07-11 14:40:00,71.75,71.75,71.45,71.51,110200.0,52.9642,52.9642,52.7428,52.787,110200.0
2013-07-11 14:50:00,71.53,71.63,71.47,71.56,210000.0,52.8018,52.8756,52.7575,52.824,210000.0
2013-07-11 15:00:00,71.58,71.6,71.51,71.57,78800.0,52.8387,52.8535,52.787,52.8313,78800.0
2013-07-11 15:10:00,71.57,71.7,71.56,71.7,155800.0,52.8313,52.9273,52.824,52.9273,155800.0
2013-07-11 15:20:00,71.68,71.89,71.68,71.88,114600.0,52.9125,53.0675,52.9125,53.0602,114600.0
2013-07-11 15:30:00,71.87,71.91,71.66,71.67,111200.0,53.0528,53.0823,52.8978,52.9052,111200.0
2013-07-11 15:40:00,71.68,71.88,71.66,71.73,117400.0,52.9125,53.0602,52.8978,52.9494,117400.0
2013-07-11 15:50:00,71.73,71.91,71.71,71.78,319600.0,52.9494,53.0823,52.9347,52.9864,319600.0
2013-07-12 09:30:00,71.55,71.97,71.47,71.69,200400.0,52.8166,53.1266,52.7575,52.9199,200400.0
2013-07-12 09:40:00,71.64,72.03,71.6,72.01,66200.0,52.883,53.1709,52.8535,53.1561,66200.0
2013-07-12 09:50:00,72.01,72.07,71.79,71.91,58000.0,53.1561,53.2004,52.9937,53.0823,58000.0
2013-07-12 10:00:00,71.94,71.95,71.7,71.72,47600.0,53.1045,53.1118,52.9273,52.9421,47600.0
2013-07-12 10:10:00,71.74,71.92,71.7,71.92,73200.0,52.9568,53.0897,52.9273,53.0897,73200.0
2013-07-12 10:20:00,71.94,71.94,71.7,71.79,73600.0,53.1045,53.1045,52.9273,52.9937,73600.0
2013-07-12 10:30:00,71.8,71.82,71.7,71.74,72000.0,53.0011,53.0159,52.9273,52.9568,72000.0
2013-07-12 10:40:00,71.75,71.76,71.54,71.65,112200.0,52.9642,52.9716,52.8092,52.8904,112200.0
2013-07-12 10:50:00,71.63,71.81,71.62,71.79,69200.0,52.8756,53.0085,52.8682,52.9937,69200.0
2013-07-12 11:00:00,71.79,71.83,71.7,71.77,90400.0,52.9937,53.0233,52.9273,52.979,90400.0
2013-07-12 11:10:00,71.77,71.79,71.6,71.66,32600.0,52.979,52.9937,52.8535,52.8978,32600.0
2013-07-12 11:20:00,71.65,71.65,71.47,71.52,31200.0,52.8904,52.8904,52.7575,52.7944,31200.0
2013-07-12 11:30:00,71.52,71.53,71.42,71.42,49800.0,52.7944,52.8018,52.7206,52.7206,49800.0
2013-07-12 11:40:00,71.42,71.43,71.17,71.2,92000.0,52.7206,52.728,52.5361,52.5582,92000.0
2013-07-12 11:50:00,71.17,71.33,71.1,71.33,100000.0,52.5361,52.6542,52.4844,52.6542,100000.0
2013-07-12 12:00:00,71.33,71.36,71.25,71.3,82400.0,52.6542,52.6763,52.5951,52.632,82400.0
2013-07-12 12:10:00,71.29,71.3,71.01,71.02,47000.0,52.6246,52.632,52.418,52.4253,47000.0
2013-07-12 12:20:00,71.01,71.19,70.96,71.16,59600.0,52.418,52.5508,52.381,52.5287,59600.0
2013-07-12 12:30:00,71.17,71.23,71.06,71.07,41000.0,52.5361,52.5804,52.4549,52.4622,41000.0
2013-07-12 12:40:00,71.08,71.33,71.08,71.26,59000.0,52.4696,52.6542,52.4696,52.6025,59000.0
2013-07-12 12:50:00,71.27,71.28,71.16,71.22,51200.0,52.6099,52.6173,52.5287,52.573,51200.0
2013-07-12 13:00:00,71.21,71.32,71.11,71.13,49200.0,52.5656,52.6468,52.4918,52.5065,49200.0
2013-07-12 13:10:00,71.12,71.12,70.98,71.07,74200.0,52.4992,52.4992,52.3958,52.4622,74200.0
2013-07-12 13:20:00,71.07,71.25,71.04,71.16,55600.0,52.4622,52.5951,52.4401,52.5287,55600.0
2013-07-12 13:30:00,71.16,71.21,71.14,71.2,57000.0,52.5287,52.5656,52.5139,52.5582,57000.0
2013-07-12 13:40:00,71.2,71.21,71.0,71.03,49000.0,52.5582,52.5656,52.4106,52.4327,49000.0
2013-07-12 13:50:00,71.03,71.21,71.01,71.19,83000.0,52.4327,52.5656,52.418,52.5508,83000.0
2013-07-12 14:00:00,71.22,71.46,71.22,71.33,98000.0,52.573,52.7501,52.573,52.6542,98000.0
2013-07-12 14:10:00,71.32,71.47,71.3,71.39,65200.0,52.6468,52.7575,52.632,52.6985,65200.0
2013-07-12 14:20:00,71.41,71.64,71.39,71.63,104600.0,52.7132,52.883,52.6985,52.8756,104600.0
2013-07-12 14:30:00,71.63,71.64,71.53,71.6,93200.0,52.8756,52.883,52.8018,52.8535,93200.0
2013-07-12 14:40:00,71.6,71.68,71.48,71.52,155400.0,52.8535,52.9125,52.7649,52.7944,155400.0
2013-07-12 14:50:00,71.53,71.76,71.53,71.75,58400.0,52.8018,52.9716,52.8018,52.9642,58400.0
2013-07-12 15:00:00,71.74,71.87,71.73,71.86,136000.0,52.9568,53.0528,52.9494,53.0454,136000.0
2013-07-12 15:10:00,71.86,72.13,71.86,72.03,114200.0,53.0454,53.2447,53.0454,53.1709,114200.0
2013-07-12 15:20:00,72.06,72.25,72.03,72.25,110200.0,53.193,53.3333,53.1709,53.3333,110200.0
2013-07-12 15:30:00,72.25,72.29,72.18,72.24,142800.0,53.3333,53.3628,53.2816,53.3259,142800.0
2013-07-12 15:40:00,72.25,72.33,72.21,72.27,175600.0,53.3333,53.3923,53.3038,53.3481,175600.0
2013-07-12 15:50:00,72.29,72.39,72.23,72.35,277400.0,53.3628,53.4366,53.3185,53.4071,277400.0
2013-07-15 09:30:00,72.32,72.81,72.26,72.31,142400.0,53.4547,53.8169,53.4104,53.4473,142400.0
2013-07-15 09:40:00,72.32,72.34,71.74,71.96,73600.0,53.4547,53.4695,53.026,53.1886,73600.0
2013-07-15 09:50:00,71.94,72.15,71.86,71.98,238600.0,53.1738,53.329,53.1147,53.2034,238600.0
2013-07-15 10:00:00,71.95,71.98,71.7,71.91,70000.0,53.1812,53.2034,52.9964,53.1517,70000.0
2013-07-15 10:10:00,71.94,72.41,71.92,72.41,109400.0,53.1738,53.5212,53.159,53.5212,109400.0
2013-07-15 10:20:00,72.4,72.45,72.27,72.36,72400.0,53.5138,53.5508,53.4177,53.4843,72400.0
2013-07-15 10:30:00,72.36,72.45,72.11,72.17,60400.0,53.4843,53.5508,53.2995,53.3438,60400.0
2013-07-15 10:40:00,72.14,72.17,71.83,71.83,56600.0,53.3217,53.3438,53.0925,53.0925,56600.0
2013-07-15 10:50:00,71.85,72.02,71.84,71.86,86400.0,53.1073,53.233,53.0999,53.1147,86400.0
2013-07-15 11:00:00,71.89,71.94,71.76,71.8,61800.0,53.1369,53.1738,53.0408,53.0703,61800.0
2013-07-15 11:10:00,71.84,71.84,71.74,71.81,51200.0,53.0999,53.0999,53.026,53.0777,51200.0
2013-07-15 11:20:00,71.79,71.79,71.61,71.73,73200.0,53.063,53.063,52.9299,53.0186,73200.0
2013-07-15 11:30:00,71.73,71.99,71.72,71.92,55200.0,53.0186,53.2108,53.0112,53.159,55200.0
2013-07-15 11:40:00,71.94,71.94,71.8,71.83,35400.0,53.1738,53.1738,53.0703,53.0925,35400.0
2013-07-15 11:50:00,71.79,71.92,71.78,71.79,61000.0,53.063,53.159,53.0556,53.063,61000.0
2013-07-15 12:00:00,71.81,71.89,71.77,71.82,27800.0,53.0777,53.1369,53.0482,53.0851,27800.0
2013-07-15 12:10:00,71.82,71.83,71.71,71.81,36600.0,53.0851,53.0925,53.0038,53.0777,36600.0
2013-07-15 12:20:00,71.8,71.83,71.75,71.78,21200.0,53.0703,53.0925,53.0334,53.0556,21200.0
2013-07-15 12:30:00,71.78,71.83,71.65,71.67,57000.0,53.0556,53.0925,52.9595,52.9743,57000.0
2013-07-15 12:40:00,71.67,71.67,71.6,71.61,25200.0,52.9743,52.9743,52.9225,52.9299,25200.0
2013-07-15 12:50:00,71.6,71.61,71.56,71.57,38600.0,52.9225,52.9299,52.893,52.9003,38600.0
2013-07-15 13:00:00,71.58,71.6,71.52,71.58,29600.0,52.9077,52.9225,52.8634,52.9077,29600.0
2013-07-15 13:10:00,71.58,71.58,71.52,71.52,32000.0,52.9077,52.9077,52.8634,52.8634,32000.0
2013-07-15 13:20:00,71.55,71.55,71.43,71.47,56600.0,52.8856,52.8856,52.7969,52.8264,56600.0
2013-07-15 13:30:00,71.47,71.5,71.39,71.39,51400.0,52.8264,52.8486,52.7673,52.7673,51400.0
2013-07-15 13:40:00,71.39,71.52,71.39,71.52,91000.0,52.7673,52.8634,52.7673,52.8634,91000.0
2013-07-15 13:50:00,71.51,71.58,71.5,71.57,44600.0,52.856,52.9077,52.8486,52.9003,44600.0
2013-07-15 14:00:00,71.55,71.56,71.46,71.48,58600.0,52.8856,52.893,52.819,52.8338,58600.0
2013-07-15 14:10:00,71.49,71.51,71.29,71.32,122000.0,52.8412,52.856,52.6934,52.7156,122000.0
2013-07-15 14:20:00,71.33,71.53,71.33,71.51,194000.0,52.723,52.8708,52.723,52.856,194000.0
2013-07-15 14:30:00,71.51,71.58,71.46,71.47,78200.0,52.856,52.9077,52.819,52.8264,78200.0
2013-07-15 14:40:00,71.47,71.67,71.46,71.57,79200.0,52.8264,52.9743,52.819,52.9003,79200.0
2013-07-15 14:50:00,71.58,71.58,71.48,71.53,77800.0,52.9077,52.9077,52.8338,52.8708,77800.0
2013-07-15 15:00:00,71.52,71.58,71.49,71.49,64800.0,52.8634,52.9077,52.8412,52.8412,64800.0
2013-07-15 15:10:00,71.49,71.58,71.45,71.58,66800.0,52.8412,52.9077,52.8116,52.9077,66800.0
2013-07-15 15:20:00,71.58,71.63,71.52,71.55,62200.0,52.9077,52.9447,52.8634,52.8856,62200.0
2013-07-15 15:30:00,71.54,71.58,71.5,71.51,86200.0,52.8782,52.9077,52.8486,52.856,86200.0
2013-07-15 15:40:00,71.53,71.67,71.53,71.64,173000.0,52.8708,52.9743,52.8708,52.9521,173000.0
2013-07-15 15:50:00,71.64,71.82,71.63,71.77,359400.0,52.9521,53.0851,52.9447,53.0482,359400.0
2013-07-16 09:30:00,71.89,72.34,71.88,71.92,111000.0,53.1369,53.4695,53.1295,53.159,111000.0
2013-07-16 09:40:00,71.89,72.27,71.88,72.2,123000.0,53.1369,53.4177,53.1295,53.366,123000.0
2013-07-16 09:50:00,72.15,72.36,72.11,72.36,77200.0,53.329,53.4843,53.2995,53.4843,77200.0
2013-07-16 10:00:00,72.38,72.53,72.34,72.51,76000.0,53.499,53.6099,53.4695,53.5951,76000.0
2013-07-16 10:10:00,72.5,72.53,72.38,72.52,243800.0,53.5877,53.6099,53.499,53.6025,243800.0
2013-07-16 10:20:00,72.52,72.53,72.4,72.51,149400.0,53.6025,53.6099,53.5138,53.5951,149400.0
2013-07-16 10:30:00,72.51,72.69,72.5,72.66,171400.0,53.5951,53.7282,53.5877,53.706,171400.0
2013-07-16 10:40:00,72.66,72.77,72.61,72.67,103000.0,53.706,53.7873,53.6691,53.7134,103000.0
2013-07-16 10:50:00,72.67,72.73,72.63,72.66,117200.0,53.7134,53.7577,53.6838,53.706,117200.0
2013-07-16 11:00:00,72.63,72.7,72.38,72.39,246800.0,53.6838,53.7356,53.499,53.5064,246800.0
2013-07-16 11:10:00,72.42,72.51,72.33,72.51,132000.0,53.5286,53.5951,53.4621,53.5951,132000.0
2013-07-16 11:20:00,72.52,72.54,72.35,72.46,77800.0,53.6025,53.6173,53.4769,53.5582,77800.0
2013-07-16 11:30:00,72.44,72.49,72.36,72.44,67600.0,53.5434,53.5804,53.4843,53.5434,67600.0
2013-07-16 11:40:00,72.44,72.45,72.03,72.05,176400.0,53.5434,53.5508,53.2403,53.2551,176400.0
2013-07-16 11:50:00,72.03,72.24,72.02,72.2,40200.0,53.2403,53.3956,53.233,53.366,40200.0
2013-07-16 12:00:00,72.24,72.4,72.14,72.26,88400.0,53.3956,53.5138,53.3217,53.4104,88400.0
2013-07-16 12:10:00,72.27,72.39,72.2,72.36,57000.0,53.4177,53.5064,53.366,53.4843,57000.0
2013-07-16 12:20:00,72.32,72.44,72.27,72.42,99600.0,53.4547,53.5434,53.4177,53.5286,99600.0
2013-07-16 12:30:00,72.38,72.45,72.36,72.38,60800.0,53.499,53.5508,53.4843,53.499,60800.0
2013-07-16 12:40:00,72.38,72.42,72.35,72.38,48600.0,53.499,53.5286,53.4769,53.499,48600.0
2013-07-16 12:50:00,72.39,72.4,72.3,72.33,34000.0,53.5064,53.5138,53.4399,53.4621,34000.0
2013-07-16 13:00:00,72.33,72.35,72.17,72.23,59400.0,53.4621,53.4769,53.3438,53.3882,59400.0
2013-07-16 13:10:00,72.2,72.23,72.11,72.17,48400.0,53.366,53.3882,53.2995,53.3438,48400.0
2013-07-16 13:20:00,72.18,72.21,71.96,71.98,58600.0,53.3512,53.3734,53.1886,53.2034,58600.0
2013-07-16 13:30:00,72.0,72.08,71.93,72.03,42200.0,53.2182,53.2773,53.1664,53.2403,42200.0
2013-07-16 13:40:00,72.03,72.17,72.01,72.05,54200.0,53.2403,53.3438,53.2256,53.2551,54200.0
2013-07-16 13:50:00,72.06,72.11,72.02,72.05,66200.0,53.2625,53.2995,53.233,53.2551,66200.0
2013-07-16 14:00:00,72.07,72.19,72.05,72.16,75400.0,53.2699,53.3586,53.2551,53.3364,75400.0
2013-07-16 14:10:00,72.18,72.3,72.14,72.29,68400.0,53.3512,53.4399,53.3217,53.4325,68400.0
2013-07-16 14:20:00,72.29,72.36,72.23,72.23,74600.0,53.4325,53.4843,53.3882,53.3882,74600.0
2013-07-16 14:30:00,72.24,72.28,72.14,72.27,32200.0,53.3956,53.4251,53.3217,53.4177,32200.0
2013-07-16 14:40:00,72.28,72.41,72.24,72.39,100800.0,53.4251,53.5212,53.3956,53.5064,100800.0
2013-07-16 14:50:00,72.4,72.42,72.28,72.32,42000.0,53.5138,53.5286,53.4251,53.4547,42000.0
2013-07-16 15:00:00,72.3,72.3,72.21,72.25,39800.0,53.4399,53.4399,53.3734,53.403,39800.0
2013-07-16 15:10:00,72.26,72.3,72.22,72.23,72600.0,53.4104,53.4399,53.3808,53.3882,72600.0
2013-07-16 15:20:00,72.24,72.31,72.23,72.3,140400.0,53.3956,53.4473,53.3882,53.4399,140400.0
2013-07-16 15:30:00,72.3,72.38,72.29,72.33,55600.0,53.4399,53.499,53.4325,53.4621,55600.0
2013-07-16 15:40:00,72.33,72.36,72.24,72.24,87800.0,53.4621,53.4843,53.3956,53.3956,87800.0
2013-07-16 15:50:00,72.23,72.3,72.23,72.3,167800.0,53.3882,53.4399,53.3882,53.4399,167800.0
2013-07-17 09:30:00,72.53,72.69,72.33,72.69,153000.0,53.6099,53.7282,53.4621,53.7282,153000.0
2013-07-17 09:40:00,72.69,72.88,72.45,72.55,149600.0,53.7282,53.8686,53.5508,53.6247,149600.0
2013-07-17 09:50:00,72.57,72.83,72.51,72.83,106000.0,53.6395,53.8317,53.5951,53.8317,106000.0
2013-07-17 10:00:00,72.77,72.96,72.7,72.79,47800.0,53.7873,53.9278,53.7356,53.8021,47800.0
2013-07-17 10:10:00,72.78,73.1,72.75,72.98,35200.0,53.7947,54.0312,53.7725,53.9425,35200.0
2013-07-17 10:20:00,72.99,73.06,72.83,72.83,36200.0,53.9499,54.0017,53.8317,53.8317,36200.0
2013-07-17 10:30:00,72.88,73.09,72.78,72.9,121200.0,53.8686,54.0238,53.7947,53.8834,121200.0
2013-07-17 10:40:00,72.88,72.88,72.61,72.72,89400.0,53.8686,53.8686,53.6691,53.7504,89400.0
2013-07-17 10:50:00,72.67,72.89,72.64,72.86,36600.0,53.7134,53.876,53.6912,53.8538,36600.0
2013-07-17 11:00:00,72.91,73.04,72.86,73.03,44800.0,53.8908,53.9869,53.8538,53.9795,44800.0
2013-07-17 11:10:00,73.0,73.04,72.88,72.97,48000.0,53.9573,53.9869,53.8686,53.9351,48000.0
2013-07-17 11:20:00,73.0,73.06,72.88,73.01,77000.0,53.9573,54.0017,53.8686,53.9647,77000.0
2013-07-17 11:30:00,73.0,73.06,72.95,73.01,69800.0,53.9573,54.0017,53.9204,53.9647,69800.0
2013-07-17 11:40:00,73.0,73.11,72.99,73.11,34200.0,53.9573,54.0386,53.9499,54.0386,34200.0
2013-07-17 11:50:00,73.1,73.1,72.78,72.78,99200.0,54.0312,54.0312,53.7947,53.7947,99200.0
2013-07-17 12:00:00,72.8,72.91,72.78,72.88,38000.0,53.8095,53.8908,53.7947,53.8686,38000.0
2013-07-17 12:10:00,72.91,73.19,72.91,73.19,43000.0,53.8908,54.0978,53.8908,54.0978,43000.0
2013-07-17 12:20:00,73.16,73.19,73.11,73.17,18800.0,54.0756,54.0978,54.0386,54.083,18800.0
2013-07-17 12:30:00,73.15,73.21,73.14,73.17,31400.0,54.0682,54.1125,54.0608,54.083,31400.0
2013-07-17 12:40:00,73.15,73.18,73.14,73.14,43200.0,54.0682,54.0904,54.0608,54.0608,43200.0
2013-07-17 12:50:00,73.15,73.18,73.13,73.16,20800.0,54.0682,54.0904,54.0534,54.0756,20800.0
2013-07-17 13:00:00,73.16,73.17,73.11,73.11,31800.0,54.0756,54.083,54.0386,54.0386,31800.0
2013-07-17 13:10:00,73.16,73.16,73.06,73.09,66200.0,54.0756,54.0756,54.0017,54.0238,66200.0
2013-07-17 13:20:00,73.13,73.18,73.05,73.07,21000.0,54.0534,54.0904,53.9943,54.0091,21000.0
2013-07-17 13:30:00,73.1,73.11,73.01,73.06,41400.0,54.0312,54.0386,53.9647,54.0017,41400.0
2013-07-17 13:40:00,73.08,73.11,73.04,73.1,61200.0,54.0164,54.0386,53.9869,54.0312,61200.0
2013-07-17 13:50:00,73.09,73.18,73.05,73.18,24000.0,54.0238,54.0904,53.9943,54.0904,24000.0
2013-07-17 14:00:00,73.17,73.2,73.1,73.14,59800.0,54.083,54.1051,54.0312,54.0608,59800.0
2013-07-17 14:10:00,73.17,73.19,73.06,73.06,56600.0,54.083,54.0978,54.0017,54.0017,56600.0
2013-07-17 14:20:00,73.08,73.17,73.08,73.14,63000.0,54.0164,54.083,54.0164,54.0608,63000.0
2013-07-17 14:30:00,73.13,73.13,73.02,73.03,46400.0,54.0534,54.0534,53.9721,53.9795,46400.0
2013-07-17 14:40:00,73.04,73.04,72.92,72.92,29200.0,53.9869,53.9869,53.8982,53.8982,29200.0
2013-07-17 14:50:00,72.92,72.99,72.88,72.93,47000.0,53.8982,53.9499,53.8686,53.9056,47000.0
2013-07-17 15:00:00,72.92,73.01,72.86,72.87,37000.0,53.8982,53.9647,53.8538,53.8612,37000.0
2013-07-17 15:10:00,72.89,72.89,72.72,72.86,48000.0,53.876,53.876,53.7504,53.8538,48000.0
2013-07-17 15:20:00,72.86,72.88,72.78,72.79,150800.0,53.8538,53.8686,53.7947,53.8021,150800.0
2013-07-17 15:30:00,72.79,72.8,72.63,72.75,92000.0,53.8021,53.8095,53.6838,53.7725,92000.0
2013-07-17 15:40:00,72.75,72.79,72.64,72.79,133800.0,53.7725,53.8021,53.6912,53.8021,133800.0
2013-07-17 15:50:00,72.79,72.97,72.76,72.91,233800.0,53.8021,53.9351,53.7799,53.8908,233800.0
2013-07-18 09:30:00,73.21,73.5,73.11,73.36,77200.0,54.1125,54.3269,54.0386,54.2234,77200.0
2013-07-18 09:40:00,73.32,73.58,73.24,73.51,92000.0,54.1938,54.386,54.1347,54.3343,92000.0
2013-07-18 09:50:00,73.52,73.56,73.45,73.49,51600.0,54.3417,54.3712,54.2899,54.3195,51600.0
2013-07-18 10:00:00,73.51,73.53,73.4,73.53,69400.0,54.3343,54.3491,54.253,54.3491,69400.0
2013-07-18 10:10:00,73.53,73.61,73.42,73.61,65000.0,54.3491,54.4082,54.2678,54.4082,65000.0
2013-07-18 10:20:00,73.63,73.75,73.61,73.67,72600.0,54.423,54.5117,54.4082,54.4525,72600.0
2013-07-18 10:30:00,73.71,73.77,73.69,73.71,95000.0,54.4821,54.5265,54.4673,54.4821,95000.0
2013-07-18 10:40:00,73.74,73.9,73.72,73.85,150200.0,54.5043,54.6225,54.4895,54.5856,150200.0
2013-07-18 10:50:00,73.84,73.99,73.81,73.94,111200.0,54.5782,54.6891,54.556,54.6521,111200.0
2013-07-18 11:00:00,73.95,74.11,73.92,74.08,89000.0,54.6595,54.7778,54.6373,54.7556,89000.0
2013-07-18 11:10:00,74.06,74.11,73.99,74.05,141000.0,54.7408,54.7778,54.6891,54.7334,141000.0
2013-07-18 11:20:00,74.05,74.14,73.89,74.05,186000.0,54.7334,54.7999,54.6152,54.7334,186000.0
2013-07-18 11:30:00,74.06,74.11,73.89,73.96,101200.0,54.7408,54.7778,54.6152,54.6669,101200.0
2013-07-18 11:40:00,73.95,74.0,73.8,73.85,75600.0,54.6595,54.6965,54.5486,54.5856,75600.0
2013-07-18 11:50:00,73.85,73.86,73.69,73.8,107000.0,54.5856,54.593,54.4673,54.5486,107000.0
2013-07-18 12:00:00,73.81,73.92,73.75,73.85,76600.0,54.556,54.6373,54.5117,54.5856,76600.0
2013-07-18 12:10:00,73.84,73.84,73.73,73.78,52600.0,54.5782,54.5782,54.4969,54.5338,52600.0
2013-07-18 12:20:00,73.8,73.83,73.7,73.7,31200.0,54.5486,54.5708,54.4747,54.4747,31200.0
2013-07-18 12:30:00,73.71,73.82,73.67,73.73,60600.0,54.4821,54.5634,54.4525,54.4969,60600.0
2013-07-18 12:40:00,73.75,73.82,73.72,73.75,44600.0,54.5117,54.5634,54.4895,54.5117,44600.0
2013-07-18 12:50:00,73.74,73.78,73.64,73.66,117600.0,54.5043,54.5338,54.4304,54.4451,117600.0
2013-07-18 13:00:00,73.69,73.8,73.64,73.72,72600.0,54.4673,54.5486,54.4304,54.4895,72600.0
2013-07-18 13:10:00,73.75,73.77,73.67,73.71,34200.0,54.5117,54.5265,54.4525,54.4821,34200.0
2013-07-18 13:20:00,73.67,73.71,73.58,73.66,46400.0,54.4525,54.4821,54.386,54.4451,46400.0
2013-07-18 13:30:00,73.67,73.77,73.64,73.71,46600.0,54.4525,54.5265,54.4304,54.4821,46600.0
2013-07-18 13:40:00,73.75,73.79,73.67,73.76,109200.0,54.5117,54.5412,54.4525,54.5191,109200.0
2013-07-18 13:50:00,73.79,73.89,73.76,73.89,27600.0,54.5412,54.6152,54.5191,54.6152,27600.0
2013-07-18 14:00:00,73.9,73.95,73.81,73.83,35600.0,54.6225,54.6595,54.556,54.5708,35600.0
2013-07-18 14:10:00,73.83,73.89,73.82,73.87,43600.0,54.5708,54.6152,54.5634,54.6004,43600.0
2013-07-18 14:20:00,73.83,73.9,73.83,73.85,70200.0,54.5708,54.6225,54.5708,54.5856,70200.0
2013-07-18 14:30:00,73.86,73.91,73.85,73.9,38400.0,54.593,54.6299,54.5856,54.6225,38400.0
2013-07-18 14:40:00,73.89,73.97,73.87,73.96,37200.0,54.6152,54.6743,54.6004,54.6669,37200.0
2013-07-18 14:50:00,73.95,73.95,73.82,73.89,30200.0,54.6595,54.6595,54.5634,54.6152,30200.0
2013-07-18 15:00:00,73.87,73.87,73.68,73.7,48400.0,54.6004,54.6004,54.4599,54.4747,48400.0
2013-07-18 15:10:00,73.69,73.71,73.52,73.56,49200.0,54.4673,54.4821,54.3417,54.3712,49200.0
2013-07-18 15:20:00,73.58,73.6,73.53,73.55,43200.0,54.386,54.4008,54.3491,54.3638,43200.0
2013-07-18 15:30:00,73.56,73.58,73.4,73.42,52800.0,54.3712,54.386,54.253,54.2678,52800.0
2013-07-18 15:40:00,73.42,73.51,73.36,73.5,130800.0,54.2678,54.3343,54.2234,54.3269,130800.0
2013-07-18 15:50:00,73.51,73.52,73.44,73.52,144200.0,54.3343,54.3417,54.2825,54.3417,144200.0
2013-07-19 09:30:00,73.91,73.91,73.26,73.59,389000.0,54.6299,54.6299,54.1495,54.3934,389000.0
2013-07-19 09:40:00,73.6,73.77,73.31,73.36,61800.0,54.4008,54.5265,54.1865,54.2234,61800.0
2013-07-19 09:50:00,73.34,73.54,73.3,73.53,67600.0,54.2086,54.3565,54.1791,54.3491,67600.0
2013-07-19 10:00:00,73.52,73.69,73.32,73.56,255000.0,54.3417,54.4673,54.1938,54.3712,255000.0
2013-07-19 10:10:00,73.6,73.94,73.56,73.91,98800.0,54.4008,54.6521,54.3712,54.6299,98800.0
2013-07-19 10:20:00,73.88,73.88,73.6,73.61,25000.0,54.6078,54.6078,54.4008,54.4082,25000.0
2013-07-19 10:30:00,73.61,73.92,73.61,73.79,32400.0,54.4082,54.6373,54.4082,54.5412,32400.0
2013-07-19 10:40:00,73.74,73.82,73.61,73.66,38400.0,54.5043,54.5634,54.4082,54.4451,38400.0
2013-07-19 10:50:00,73.67,73.86,73.67,73.79,27400.0,54.4525,54.593,54.4525,54.5412,27400.0
2013-07-19 11:00:00,73.81,73.92,73.72,73.76,42200.0,54.556,54.6373,54.4895,54.5191,42200.0
2013-07-19 11:10:00,73.76,74.0,73.76,73.84,81800.0,54.5191,54.6965,54.5191,54.5782,81800.0
2013-07-19 11:20:00,73.85,73.92,73.81,73.89,46000.0,54.5856,54.6373,54.556,54.6152,46000.0
2013-07-19 11:30:00,73.85,74.06,73.85,74.06,61800.0,54.5856,54.7408,54.5856,54.7408,61800.0
2013-07-19 11:40:00,74.06,74.06,73.89,73.9,37400.0,54.7408,54.7408,54.6152,54.6225,37400.0
2013-07-19 11:50:00,73.92,73.92,73.82,73.88,28400.0,54.6373,54.6373,54.5634,54.6078,28400.0
2013-07-19 12:00:00,73.88,73.9,73.77,73.77,59000.0,54.6078,54.6225,54.5265,54.5265,59000.0
2013-07-19 12:10:00,73.77,73.8,73.72,73.75,45000.0,54.5265,54.5486,54.4895,54.5117,45000.0
2013-07-19 12:20:00,73.74,73.76,73.7,73.72,24800.0,54.5043,54.5191,54.4747,54.4895,24800.0
2013-07-19 12:30:00,73.73,73.74,73.66,73.67,31400.0,54.4969,54.5043,54.4451,54.4525,31400.0
2013-07-19 12:40:00,73.67,73.88,73.67,73.87,37800.0,54.4525,54.6078,54.4525,54.6004,37800.0
2013-07-19 12:50:00,73.85,73.88,73.7,73.74,64600.0,54.5856,54.6078,54.4747,54.5043,64600.0
2013-07-19 13:00:00,73.76,73.8,73.71,73.71,44000.0,54.5191,54.5486,54.4821,54.4821,44000.0
2013-07-19 13:10:00,73.73,73.77,73.7,73.75,41600.0,54.4969,54.5265,54.4747,54.5117,41600.0
2013-07-19 13:20:00,73.74,73.82,73.67,73.8,56200.0,54.5043,54.5634,54.4525,54.5486,56200.0
2013-07-19 13:30:00,73.83,74.03,73.82,74.03,60800.0,54.5708,54.7186,54.5634,54.7186,60800.0
2013-07-19 13:40:00,74.0,74.08,74.0,74.07,18000.0,54.6965,54.7556,54.6965,54.7482,18000.0
2013-07-19 13:50:00,74.03,74.1,74.01,74.07,38600.0,54.7186,54.7704,54.7038,54.7482,38600.0
2013-07-19 14:00:00,74.07,74.08,74.0,74.08,30600.0,54.7482,54.7556,54.6965,54.7556,30600.0
2013-07-19 14:10:00,74.08,74.2,74.07,74.14,66800.0,54.7556,54.8443,54.7482,54.7999,66800.0
2013-07-19 14:20:00,74.15,74.15,74.04,74.1,55400.0,54.8073,54.8073,54.726,54.7704,55400.0
2013-07-19 14:30:00,74.1,74.19,74.05,74.17,48200.0,54.7704,54.8369,54.7334,54.8221,48200.0
2013-07-19 14:40:00,74.17,74.25,74.14,74.17,29600.0,54.8221,54.8812,54.7999,54.8221,29600.0
2013-07-19 14:50:00,74.2,74.21,74.04,74.04,39600.0,54.8443,54.8517,54.726,54.726,39600.0
2013-07-19 15:00:00,74.05,74.08,74.01,74.03,42800.0,54.7334,54.7556,54.7038,54.7186,42800.0
2013-07-19 15:10:00,74.04,74.15,74.03,74.14,31000.0,54.726,54.8073,54.7186,54.7999,31000.0
2013-07-19 15:20:00,74.13,74.16,74.1,74.14,29000.0,54.7925,54.8147,54.7704,54.7999,29000.0
2013-07-19 15:30:00,74.14,74.25,74.14,74.18,37600.0,54.7999,54.8812,54.7999,54.8295,37600.0
2013-07-19 15:40:00,74.2,74.28,74.2,74.24,67000.0,54.8443,54.9034,54.8443,54.8739,67000.0
2013-07-19 15:50:00,74.25,74.35,74.22,74.33,136800.0,54.8812,54.9552,54.8591,54.9404,136800.0
2013-07-22 09:30:00,74.32,74.56,74.02,74.17,78400.0,54.933,55.1104,54.7112,54.8221,78400.0
2013-07-22 09:40:00,74.19,74.26,73.82,73.82,38000.0,54.8369,54.8886,54.5634,54.5634,38000.0
2013-07-22 09:50:00,73.8,74.18,73.78,73.86,35800.0,54.5486,54.8295,54.5338,54.593,35800.0
2013-07-22 10:00:00,73.86,74.03,73.77,73.86,74400.0,54.593,54.7186,54.5265,54.593,74400.0
2013-07-22 10:10:00,73.87,74.27,73.86,74.04,200800.0,54.6004,54.896,54.593,54.726,200800.0
2013-07-22 10:20:00,74.06,74.38,73.97,74.2,33400.0,54.7408,54.9773,54.6743,54.8443,33400.0
2013-07-22 10:30:00,74.17,74.34,74.04,74.32,47000.0,54.8221,54.9478,54.726,54.933,47000.0
2013-07-22 10:40:00,74.33,74.36,74.17,74.3,97400.0,54.9404,54.9625,54.8221,54.9182,97400.0
2013-07-22 10:50:00,74.25,74.33,74.22,74.32,56400.0,54.8812,54.9404,54.8591,54.933,56400.0
2013-07-22 11:00:00,74.3,74.45,74.25,74.38,30600.0,54.9182,55.0291,54.8812,54.9773,30600.0
2013-07-22 11:10:00,74.4,74.45,74.11,74.11,450600.0,54.9921,55.0291,54.7778,54.7778,450600.0
2013-07-22 11:20:00,74.11,74.35,74.01,74.3,34200.0,54.7778,54.9552,54.7038,54.9182,34200.0
2013-07-22 11:30:00,74.28,74.38,74.25,74.25,40000.0,54.9034,54.9773,54.8812,54.8812,40000.0
2013-07-22 11:40:00,74.27,74.33,74.13,74.14,13200.0,54.896,54.9404,54.7925,54.7999,13200.0
2013-07-22 11:50:00,74.17,74.17,73.92,73.97,41400.0,54.8221,54.8221,54.6373,54.6743,41400.0
2013-07-22 12:00:00,73.97,74.13,73.97,74.13,42600.0,54.6743,54.7925,54.6743,54.7925,42600.0
2013-07-22 12:10:00,74.13,74.14,74.08,74.14,41600.0,54.7925,54.7999,54.7556,54.7999,41600.0
2013-07-22 12:20:00,74.13,74.32,74.13,74.27,20200.0,54.7925,54.933,54.7925,54.896,20200.0
2013-07-22 12:30:00,74.32,74.48,74.26,74.47,39200.0,54.933,55.0512,54.8886,55.0439,39200.0
2013-07-22 12:40:00,74.49,74.51,74.36,74.49,82800.0,55.0586,55.0734,54.9625,55.0586,82800.0
2013-07-22 12:50:00,74.48,74.55,74.31,74.31,26000.0,55.0512,55.103,54.9256,54.9256,26000.0
2013-07-22 13:00:00,74.31,74.39,74.25,74.31,23000.0,54.9256,54.9847,54.8812,54.9256,23000.0
2013-07-22 13:10:00,74.31,74.38,74.2,74.21,56400.0,54.9256,54.9773,54.8443,54.8517,56400.0
2013-07-22 13:20:00,74.2,74.26,74.17,74.26,24400.0,54.8443,54.8886,54.8221,54.8886,24400.0
2013-07-22 13:30:00,74.21,74.3,74.19,74.24,47600.0,54.8517,54.9182,54.8369,54.8739,47600.0
2013-07-22 13:40:00,74.23,74.26,74.15,74.15,30200.0,54.8665,54.8886,54.8073,54.8073,30200.0
2013-07-22 13:50:00,74.14,74.18,74.08,74.15,31400.0,54.7999,54.8295,54.7556,54.8073,31400.0
2013-07-22 14:00:00,74.15,74.25,74.09,74.17,63000.0,54.8073,54.8812,54.763,54.8221,63000.0
2013-07-22 14:10:00,74.17,74.47,74.17,74.35,66600.0,54.8221,55.0439,54.8221,54.9552,66600.0
2013-07-22 14:20:00,74.36,74.53,74.34,74.48,67400.0,54.9625,55.0882,54.9478,55.0512,67400.0
2013-07-22 14:30:00,74.49,74.67,74.48,74.59,69000.0,55.0586,55.1917,55.0512,55.1326,69000.0
2013-07-22 14:40:00,74.58,74.85,74.58,74.82,109200.0,55.1252,55.3247,55.1252,55.3026,109200.0
2013-07-22 14:50:00,74.83,74.86,74.75,74.77,105200.0,55.3099,55.3321,55.2508,55.2656,105200.0
2013-07-22 15:00:00,74.77,74.86,74.76,74.83,57800.0,55.2656,55.3321,55.2582,55.3099,57800.0
2013-07-22 15:10:00,74.83,75.03,74.83,75.02,130200.0,55.3099,55.4578,55.3099,55.4504,130200.0
2013-07-22 15:20:00,75.0,75.03,74.95,75.02,80800.0,55.4356,55.4578,55.3986,55.4504,80800.0
2013-07-22 15:30:00,75.02,75.02,74.66,74.66,130200.0,55.4504,55.4504,55.1843,55.1843,130200.0
2013-07-22 15:40:00,74.66,74.68,74.54,74.55,214400.0,55.1843,55.1991,55.0956,55.103,214400.0
2013-07-22 15:50:00,74.56,74.77,74.55,74.74,239400.0,55.1104,55.2656,55.103,55.2434,239400.0
2013-07-23 09:30:00,74.81,74.86,74.33,74.64,135000.0,55.2952,55.3321,54.9404,55.1695,135000.0
2013-07-23 09:40:00,74.67,74.94,74.6,74.8,77600.0,55.1917,55.3913,55.1399,55.2878,77600.0
2013-07-23 09:50:00,74.8,74.92,74.53,74.8,274000.0,55.2878,55.3765,55.0882,55.2878,274000.0
2013-07-23 10:00:00,74.87,74.87,74.58,74.63,99400.0,55.3395,55.3395,55.1252,55.1621,99400.0
2013-07-23 10:10:00,74.64,74.99,74.48,74.94,102800.0,55.1695,55.4282,55.0512,55.3913,102800.0
2013-07-23 10:20:00,74.94,74.97,74.76,74.83,55600.0,55.3913,55.4134,55.2582,55.3099,55600.0
2013-07-23 10:30:00,74.78,74.87,74.67,74.74,77200.0,55.273,55.3395,55.1917,55.2434,77200.0
2013-07-23 10:40:00,74.75,74.85,74.5,74.52,63200.0,55.2508,55.3247,55.066,55.0808,63200.0
2013-07-23 10:50:00,74.55,74.73,74.48,74.67,382400.0,55.103,55.236,55.0512,55.1917,382400.0
2013-07-23 11:00:00,74.71,74.82,74.61,74.75,81800.0,55.2212,55.3026,55.1473,55.2508,81800.0
2013-07-23 11:10:00,74.77,74.83,74.67,74.71,69600.0,55.2656,55.3099,55.1917,55.2212,69600.0
2013-07-23 11:20:00,74.71,74.71,74.42,74.61,79400.0,55.2212,55.2212,55.0069,55.1473,79400.0
2013-07-23 11:30:00,74.63,74.69,74.59,74.64,79600.0,55.1621,55.2065,55.1326,55.1695,79600.0
2013-07-23 11:40:00,74.6,74.68,74.46,74.64,74600.0,55.1399,55.1991,55.0365,55.1695,74600.0
2013-07-23 11:50:00,74.68,74.73,74.48,74.48,77600.0,55.1991,55.236,55.0512,55.0512,77600.0
2013-07-23 12:00:00,74.47,74.52,74.33,74.44,59200.0,55.0439,55.0808,54.9404,55.0217,59200.0
2013-07-23 12:10:00,74.46,74.5,74.24,74.27,45600.0,55.0365,55.066,54.8739,54.896,45600.0
2013-07-23 12:20:00,74.24,74.28,74.17,74.22,44800.0,54.8739,54.9034,54.8221,54.8591,44800.0
2013-07-23 12:30:00,74.26,74.28,74.15,74.19,24200.0,54.8886,54.9034,54.8073,54.8369,24200.0
2013-07-23 12:40:00,74.17,74.24,74.1,74.1,16800.0,54.8221,54.8739,54.7704,54.7704,16800.0
2013-07-23 12:50:00,74.08,74.13,74.02,74.04,31200.0,54.7556,54.7925,54.7112,54.726,31200.0
2013-07-23 13:00:00,74.06,74.25,74.04,74.12,37000.0,54.7408,54.8812,54.726,54.7852,37000.0
2013-07-23 13:10:00,74.13,74.18,74.06,74.17,64600.0,54.7925,54.8295,54.7408,54.8221,64600.0
2013-07-23 13:20:00,74.14,74.2,74.08,74.14,46000.0,54.7999,54.8443,54.7556,54.7999,46000.0
2013-07-23 13:30:00,74.14,74.21,74.06,74.11,60000.0,54.7999,54.8517,54.7408,54.7778,60000.0
2013-07-23 13:40:00,74.11,74.13,74.06,74.06,40000.0,54.7778,54.7925,54.7408,54.7408,40000.0
2013-07-23 13:50:00,74.1,74.16,74.01,74.1,27800.0,54.7704,54.8147,54.7038,54.7704,27800.0
2013-07-23 14:00:00,74.13,74.36,74.11,74.23,68800.0,54.7925,54.9625,54.7778,54.8665,68800.0
2013-07-23 14:10:00,74.23,74.31,74.23,74.29,25800.0,54.8665,54.9256,54.8665,54.9108,25800.0
2013-07-23 14:20:00,74.29,74.33,74.2,74.27,33000.0,54.9108,54.9404,54.8443,54.896,33000.0
2013-07-23 14:30:00,74.27,74.39,74.27,74.39,60000.0,54.896,54.9847,54.896,54.9847,60000.0
2013-07-23 14:40:00,74.39,74.48,74.33,74.39,30600.0,54.9847,55.0512,54.9404,54.9847,30600.0
2013-07-23 14:50:00,74.39,74.44,74.33,74.33,87400.0,54.9847,55.0217,54.9404,54.9404,87400.0
2013-07-23 15:00:00,74.33,74.35,74.25,74.26,53600.0,54.9404,54.9552,54.8812,54.8886,53600.0
2013-07-23 15:10:00,74.26,74.31,74.14,74.19,65600.0,54.8886,54.9256,54.7999,54.8369,65600.0
2013-07-23 15:20:00,74.19,74.33,74.17,74.27,33600.0,54.8369,54.9404,54.8221,54.896,33600.0
2013-07-23 15:30:00,74.27,74.38,74.22,74.27,69600.0,54.896,54.9773,54.8591,54.896,69600.0
2013-07-23 15:40:00,74.29,74.32,74.22,74.22,86800.0,54.9108,54.933,54.8591,54.8591,86800.0
2013-07-23 15:50:00,74.23,74.35,74.22,74.31,180600.0,54.8665,54.9552,54.8591,54.9256,180600.0
2013-07-24 09:30:00,74.55,74.57,73.83,74.11,187800.0,55.103,55.1178,54.5708,54.7778,187800.0
2013-07-24 09:40:00,74.19,74.2,73.79,74.07,96000.0,54.8369,54.8443,54.5412,54.7482,96000.0
2013-07-24 09:50:00,74.06,74.1,73.82,74.03,183800.0,54.7408,54.7704,54.5634,54.7186,183800.0
2013-07-24 10:00:00,73.99,73.99,73.3,73.33,254000.0,54.6891,54.6891,54.1791,54.2012,254000.0
2013-07-24 10:10:00,73.4,73.5,73.22,73.5,165400.0,54.253,54.3269,54.1199,54.3269,165400.0
2013-07-24 10:20:00,73.53,73.55,73.17,73.32,66600.0,54.3491,54.3638,54.083,54.1938,66600.0
2013-07-24 10:30:00,73.35,73.49,73.2,73.46,30200.0,54.216,54.3195,54.1051,54.2973,30200.0
2013-07-24 10:40:00,73.47,73.47,73.24,73.24,84600.0,54.3047,54.3047,54.1347,54.1347,84600.0
2013-07-24 10:50:00,73.24,73.42,73.16,73.29,109200.0,54.1347,54.2678,54.0756,54.1717,109200.0
2013-07-24 11:00:00,73.27,73.69,73.27,73.63,55800.0,54.1569,54.4673,54.1569,54.423,55800.0
2013-07-24 11:10:00,73.63,73.71,73.33,73.44,243800.0,54.423,54.4821,54.2012,54.2825,243800.0
2013-07-24 11:20:00,73.44,73.65,73.44,73.62,88200.0,54.2825,54.4378,54.2825,54.4156,88200.0
2013-07-24 11:30:00,73.62,73.81,73.62,73.63,53200.0,54.4156,54.556,54.4156,54.423,53200.0
2013-07-24 11:40:00,73.63,73.63,73.49,73.6,17000.0,54.423,54.423,54.3195,54.4008,17000.0
2013-07-24 11:50:00,73.61,73.61,73.43,73.47,28600.0,54.4082,54.4082,54.2751,54.3047,28600.0
2013-07-24 12:00:00,73.47,73.47,73.26,73.26,38600.0,54.3047,54.3047,54.1495,54.1495,38600.0
2013-07-24 12:10:00,73.26,73.27,73.01,73.01,54800.0,54.1495,54.1569,53.9647,53.9647,54800.0
2013-07-24 12:20:00,73.02,73.2,72.99,73.0,90600.0,53.9721,54.1051,53.9499,53.9573,90600.0
2013-07-24 12:30:00,73.01,73.02,72.56,72.61,151000.0,53.9647,53.9721,53.6321,53.6691,151000.0
2013-07-24 12:40:00,72.57,72.61,72.35,72.55,168400.0,53.6395,53.6691,53.4769,53.6247,168400.0
2013-07-24 12:50:00,72.57,72.63,72.17,72.19,134000.0,53.6395,53.6838,53.3438,53.3586,134000.0
2013-07-24 13:00:00,72.19,72.29,72.05,72.07,174400.0,53.3586,53.4325,53.2551,53.2699,174400.0
2013-07-24 13:10:00,72.07,72.08,71.71,71.91,181200.0,53.2699,53.2773,53.0038,53.1517,181200.0
2013-07-24 13:20:00,71.89,71.92,71.64,71.64,145000.0,53.1369,53.159,52.9521,52.9521,145000.0
2013-07-24 13:30:00,71.67,71.75,71.58,71.69,158200.0,52.9743,53.0334,52.9077,52.989,158200.0
2013-07-24 13:40:00,71.71,72.0,71.7,71.95,145800.0,53.0038,53.2182,52.9964,53.1812,145800.0
2013-07-24 13:50:00,71.96,72.06,71.82,71.87,150600.0,53.1886,53.2625,53.0851,53.1221,150600.0
2013-07-24 14:00:00,71.89,72.07,71.82,71.97,141000.0,53.1369,53.2699,53.0851,53.196,141000.0
2013-07-24 14:10:00,71.97,72.28,71.92,72.09,185800.0,53.196,53.4251,53.159,53.2847,185800.0
2013-07-24 14:20:00,72.1,72.17,71.93,71.94,155400.0,53.2921,53.3438,53.1664,53.1738,155400.0
2013-07-24 14:30:00,71.93,71.94,71.71,71.83,153200.0,53.1664,53.1738,53.0038,53.0925,153200.0
2013-07-24 14:40:00,71.83,71.84,71.64,71.82,143200.0,53.0925,53.0999,52.9521,53.0851,143200.0
2013-07-24 14:50:00,71.82,71.89,71.67,71.87,134200.0,53.0851,53.1369,52.9743,53.1221,134200.0
2013-07-24 15:00:00,71.88,71.92,71.64,71.68,170000.0,53.1295,53.159,52.9521,52.9816,170000.0
2013-07-24 15:10:00,71.7,71.75,71.58,71.71,170200.0,52.9964,53.0334,52.9077,53.0038,170200.0
2013-07-24 15:20:00,71.71,71.96,71.7,71.89,201400.0,53.0038,53.1886,52.9964,53.1369,201400.0
2013-07-24 15:30:00,71.89,71.89,71.67,71.7,236400.0,53.1369,53.1369,52.9743,52.9964,236400.0
2013-07-24 15:40:00,71.7,72.04,71.7,72.0,208400.0,52.9964,53.2477,52.9964,53.2182,208400.0
2013-07-24 15:50:00,72.0,72.1,71.96,72.07,402600.0,53.2182,53.2921,53.1886,53.2699,402600.0
2013-07-25 09:30:00,72.04,72.91,72.0,72.89,167000.0,53.2477,53.8908,53.2182,53.876,167000.0
2013-07-25 09:40:00,72.9,73.28,72.69,73.28,291800.0,53.8834,54.1643,53.7282,54.1643,291800.0
2013-07-25 09:50:00,73.23,73.33,72.95,73.15,122000.0,54.1273,54.2012,53.9204,54.0682,122000.0
2013-07-25 10:00:00,73.17,73.68,73.12,73.39,169400.0,54.083,54.4599,54.046,54.2456,169400.0
2013-07-25 10:10:00,73.38,73.54,73.22,73.46,156400.0,54.2382,54.3565,54.1199,54.2973,156400.0
2013-07-25 10:20:00,73.46,73.51,72.86,72.92,170400.0,54.2973,54.3343,53.8538,53.8982,170400.0
2013-07-25 10:30:00,72.95,73.22,72.75,72.89,60000.0,53.9204,54.1199,53.7725,53.876,60000.0
2013-07-25 10:40:00,72.86,73.1,72.79,73.05,89400.0,53.8538,54.0312,53.8021,53.9943,89400.0
2013-07-25 10:50:00,73.05,73.14,72.92,72.97,118400.0,53.9943,54.0608,53.8982,53.9351,118400.0
2013-07-25 11:00:00,72.96,73.01,72.83,72.88,58400.0,53.9278,53.9647,53.8317,53.8686,58400.0
2013-07-25 11:10:00,72.89,72.95,72.61,72.61,68000.0,53.876,53.9204,53.6691,53.6691,68000.0
2013-07-25 11:20:00,72.61,72.67,72.5,72.59,54000.0,53.6691,53.7134,53.5877,53.6543,54000.0
2013-07-25 11:30:00,72.6,72.61,72.25,72.31,125200.0,53.6617,53.6691,53.403,53.4473,125200.0
2013-07-25 11:40:00,72.3,72.7,72.3,72.69,196600.0,53.4399,53.7356,53.4399,53.7282,196600.0
2013-07-25 11:50:00,72.72,72.82,72.66,72.67,52200.0,53.7504,53.8243,53.706,53.7134,52200.0
2013-07-25 12:00:00,72.69,72.69,72.5,72.52,22400.0,53.7282,53.7282,53.5877,53.6025,22400.0
2013-07-25 12:10:00,72.53,72.59,72.47,72.59,53200.0,53.6099,53.6543,53.5656,53.6543,53200.0
2013-07-25 12:20:00,72.58,72.84,72.55,72.78,39800.0,53.6469,53.8391,53.6247,53.7947,39800.0
2013-07-25 12:30:00,72.82,73.1,72.81,73.01,43600.0,53.8243,54.0312,53.8169,53.9647,43600.0
2013-07-25 12:40:00,73.02,73.09,72.94,72.96,56800.0,53.9721,54.0238,53.913,53.9278,56800.0
2013-07-25 12:50:00,72.98,73.07,72.89,72.97,32400.0,53.9425,54.0091,53.876,53.9351,32400.0
2013-07-25 13:00:00,73.01,73.11,72.98,73.11,71200.0,53.9647,54.0386,53.9425,54.0386,71200.0
2013-07-25 13:10:00,73.11,73.2,73.06,73.1,61200.0,54.0386,54.1051,54.0017,54.0312,61200.0
2013-07-25 13:20:00,73.1,73.24,73.04,73.24,86400.0,54.0312,54.1347,53.9869,54.1347,86400.0
2013-07-25 13:30:00,73.24,73.32,73.22,73.3,53400.0,54.1347,54.1938,54.1199,54.1791,53400.0
2013-07-25 13:40:00,73.3,73.31,73.23,73.25,65200.0,54.1791,54.1865,54.1273,54.1421,65200.0
2013-07-25 13:50:00,73.25,73.26,73.11,73.11,22800.0,54.1421,54.1495,54.0386,54.0386,22800.0
2013-07-25 14:00:00,73.14,73.32,73.08,73.29,56800.0,54.0608,54.1938,54.0164,54.1717,56800.0
2013-07-25 14:10:00,73.3,73.36,73.26,73.27,58400.0,54.1791,54.2234,54.1495,54.1569,58400.0
2013-07-25 14:20:00,73.27,73.33,73.23,73.23,76000.0,54.1569,54.2012,54.1273,54.1273,76000.0
2013-07-25 14:30:00,73.24,73.48,73.23,73.46,57600.0,54.1347,54.3121,54.1273,54.2973,57600.0
2013-07-25 14:40:00,73.46,73.55,73.43,73.49,63200.0,54.2973,54.3638,54.2751,54.3195,63200.0
2013-07-25 14:50:00,73.49,73.59,73.17,73.17,77800.0,54.3195,54.3934,54.083,54.083,77800.0
2013-07-25 15:00:00,73.19,73.36,73.13,73.33,51800.0,54.0978,54.2234,54.0534,54.2012,51800.0
2013-07-25 15:10:00,73.36,73.47,73.36,73.38,92400.0,54.2234,54.3047,54.2234,54.2382,92400.0
2013-07-25 15:20:00,73.37,73.41,73.26,73.41,152800.0,54.2308,54.2604,54.1495,54.2604,152800.0
2013-07-25 15:30:00,73.4,73.6,73.4,73.58,91200.0,54.253,54.4008,54.253,54.386,91200.0
2013-07-25 15:40:00,73.55,73.58,73.31,73.53,145200.0,54.3638,54.386,54.1865,54.3491,145200.0
2013-07-25 15:50:00,73.55,73.7,73.53,73.69,257000.0,54.3638,54.4747,54.3491,54.4673,257000.0
2013-07-26 09:30:00,73.12,73.18,72.61,72.92,89200.0,54.046,54.0904,53.6691,53.8982,89200.0
2013-07-26 09:40:00,72.95,73.36,72.9,73.04,72600.0,53.9204,54.2234,53.8834,53.9869,72600.0
2013-07-26 09:50:00,72.92,73.05,72.91,72.99,109000.0,53.8982,53.9943,53.8908,53.9499,109000.0
2013-07-26 10:00:00,72.98,73.21,72.88,72.96,87600.0,53.9425,54.1125,53.8686,53.9278,87600.0
2013-07-26 10:10:00,72.96,73.01,72.67,72.81,111800.0,53.9278,53.9647,53.7134,53.8169,111800.0
2013-07-26 10:20:00,72.82,72.84,72.59,72.83,274400.0,53.8243,53.8391,53.6543,53.8317,274400.0
2013-07-26 10:30:00,72.81,72.83,72.38,72.44,37400.0,53.8169,53.8317,53.499,53.5434,37400.0
2013-07-26 10:40:00,72.43,72.62,72.31,72.33,70400.0,53.536,53.6764,53.4473,53.4621,70400.0
2013-07-26 10:50:00,72.31,72.46,72.23,72.23,75200.0,53.4473,53.5582,53.3882,53.3882,75200.0
2013-07-26 11:00:00,72.25,72.42,72.13,72.29,72000.0,53.403,53.5286,53.3143,53.4325,72000.0
2013-07-26 11:10:00,72.31,72.37,72.17,72.27,102200.0,53.4473,53.4917,53.3438,53.4177,102200.0
2013-07-26 11:20:00,72.27,72.36,72.12,72.17,95400.0,53.4177,53.4843,53.3069,53.3438,95400.0
2013-07-26 11:30:00,72.17,72.6,72.16,72.51,77200.0,53.3438,53.6617,53.3364,53.5951,77200.0
2013-07-26 11:40:00,72.54,72.68,72.54,72.61,39800.0,53.6173,53.7208,53.6173,53.6691,39800.0
2013-07-26 11:50:00,72.64,72.66,72.38,72.42,68400.0,53.6912,53.706,53.499,53.5286,68400.0
2013-07-26 12:00:00,72.43,72.61,72.38,72.61,25000.0,53.536,53.6691,53.499,53.6691,25000.0
2013-07-26 12:10:00,72.61,72.71,72.58,72.66,51400.0,53.6691,53.743,53.6469,53.706,51400.0
2013-07-26 12:20:00,72.66,72.89,72.66,72.85,59400.0,53.706,53.876,53.706,53.8464,59400.0
2013-07-26 12:30:00,72.85,73.0,72.81,72.98,85200.0,53.8464,53.9573,53.8169,53.9425,85200.0
2013-07-26 12:40:00,72.98,73.0,72.71,72.71,37600.0,53.9425,53.9573,53.743,53.743,37600.0
2013-07-26 12:50:00,72.72,72.8,72.69,72.71,33000.0,53.7504,53.8095,53.7282,53.743,33000.0
2013-07-26 13:00:00,72.72,72.89,72.71,72.86,55400.0,53.7504,53.876,53.743,53.8538,55400.0
2013-07-26 13:10:00,72.85,73.0,72.85,72.97,67000.0,53.8464,53.9573,53.8464,53.9351,67000.0
2013-07-26 13:20:00,72.94,72.94,72.77,72.77,22800.0,53.913,53.913,53.7873,53.7873,22800.0
2013-07-26 13:30:00,72.78,72.83,72.67,72.67,42600.0,53.7947,53.8317,53.7134,53.7134,42600.0
2013-07-26 13:40:00,72.69,72.69,72.57,72.63,42600.0,53.7282,53.7282,53.6395,53.6838,42600.0
2013-07-26 13:50:00,72.61,72.69,72.6,72.64,30800.0,53.6691,53.7282,53.6617,53.6912,30800.0
2013-07-26 14:00:00,72.64,72.71,72.61,72.61,29800.0,53.6912,53.743,53.6691,53.6691,29800.0
2013-07-26 14:10:00,72.61,72.73,72.6,72.64,42600.0,53.6691,53.7577,53.6617,53.6912,42600.0
2013-07-26 14:20:00,72.65,72.66,72.56,72.58,51800.0,53.6986,53.706,53.6321,53.6469,51800.0
2013-07-26 14:30:00,72.58,72.66,72.58,72.6,38400.0,53.6469,53.706,53.6469,53.6617,38400.0
2013-07-26 14:40:00,72.59,72.7,72.58,72.68,43400.0,53.6543,53.7356,53.6469,53.7208,43400.0
2013-07-26 14:50:00,72.68,72.78,72.67,72.72,57600.0,53.7208,53.7947,53.7134,53.7504,57600.0
2013-07-26 15:00:00,72.71,72.82,72.69,72.82,51200.0,53.743,53.8243,53.7282,53.8243,51200.0
2013-07-26 15:10:00,72.83,72.84,72.67,72.7,94800.0,53.8317,53.8391,53.7134,53.7356,94800.0
2013-07-26 15:20:00,72.7,72.78,72.67,72.71,69400.0,53.7356,53.7947,53.7134,53.743,69400.0
2013-07-26 15:30:00,72.7,72.74,72.65,72.74,56200.0,53.7356,53.7651,53.6986,53.7651,56200.0
2013-07-26 15:40:00,72.74,72.81,72.71,72.75,82400.0,53.7651,53.8169,53.743,53.7725,82400.0
2013-07-26 15:50:00,72.75,72.92,72.73,72.87,212200.0,53.7725,53.8982,53.7577,53.8612,212200.0
2013-07-29 09:30:00,72.66,72.76,72.23,72.25,61000.0,53.706,53.7799,53.3882,53.403,61000.0
2013-07-29 09:40:00,72.25,72.72,72.25,72.52,33000.0,53.403,53.7504,53.403,53.6025,33000.0
2013-07-29 09:50:00,72.54,72.54,72.26,72.32,42600.0,53.6173,53.6173,53.4104,53.4547,42600.0
2013-07-29 10:00:00,72.38,72.42,72.23,72.26,52400.0,53.499,53.5286,53.3882,53.4104,52400.0
2013-07-29 10:10:00,72.22,72.25,72.03,72.19,32400.0,53.3808,53.403,53.2403,53.3586,32400.0
2013-07-29 10:20:00,72.13,72.23,72.11,72.2,37200.0,53.3143,53.3882,53.2995,53.366,37200.0
2013-07-29 10:30:00,72.2,72.2,72.03,72.07,28000.0,53.366,53.366,53.2403,53.2699,28000.0
2013-07-29 10:40:00,72.07,72.28,72.02,72.23,44000.0,53.2699,53.4251,53.233,53.3882,44000.0
2013-07-29 10:50:00,72.25,72.31,72.14,72.29,35800.0,53.403,53.4473,53.3217,53.4325,35800.0
2013-07-29 11:00:00,72.31,72.35,72.13,72.22,24000.0,53.4473,53.4769,53.3143,53.3808,24000.0
2013-07-29 11:10:00,72.2,72.2,72.02,72.04,40000.0,53.366,53.366,53.233,53.2477,40000.0
2013-07-29 11:20:00,72.05,72.08,71.99,72.03,46800.0,53.2551,53.2773,53.2108,53.2403,46800.0
2013-07-29 11:30:00,72.01,72.08,71.98,72.08,26000.0,53.2256,53.2773,53.2034,53.2773,26000.0
2013-07-29 11:40:00,72.06,72.08,71.94,72.05,39800.0,53.2625,53.2773,53.1738,53.2551,39800.0
2013-07-29 11:50:00,72.07,72.1,72.03,72.06,59400.0,53.2699,53.2921,53.2403,53.2625,59400.0
2013-07-29 12:00:00,72.08,72.17,72.02,72.08,38800.0,53.2773,53.3438,53.233,53.2773,38800.0
2013-07-29 12:10:00,72.08,72.22,72.03,72.18,20400.0,53.2773,53.3808,53.2403,53.3512,20400.0
2013-07-29 12:20:00,72.17,72.23,72.08,72.11,53600.0,53.3438,53.3882,53.2773,53.2995,53600.0
2013-07-29 12:30:00,72.12,72.26,72.11,72.22,24000.0,53.3069,53.4104,53.2995,53.3808,24000.0
2013-07-29 12:40:00,72.23,72.31,72.18,72.3,19600.0,53.3882,53.4473,53.3512,53.4399,19600.0
2013-07-29 12:50:00,72.31,72.35,72.2,72.23,20400.0,53.4473,53.4769,53.366,53.3882,20400.0
2013-07-29 13:00:00,72.23,72.3,72.16,72.3,41200.0,53.3882,53.4399,53.3364,53.4399,41200.0
2013-07-29 13:10:00,72.3,72.42,72.25,72.35,26000.0,53.4399,53.5286,53.403,53.4769,26000.0
2013-07-29 13:20:00,72.36,72.42,72.24,72.36,97000.0,53.4843,53.5286,53.3956,53.4843,97000.0
2013-07-29 13:30:00,72.36,72.39,72.19,72.21,15000.0,53.4843,53.5064,53.3586,53.3734,15000.0
2013-07-29 13:40:00,72.17,72.25,72.16,72.19,20000.0,53.3438,53.403,53.3364,53.3586,20000.0
2013-07-29 13:50:00,72.17,72.25,72.14,72.16,38800.0,53.3438,53.403,53.3217,53.3364,38800.0
2013-07-29 14:00:00,72.16,72.33,72.16,72.33,14000.0,53.3364,53.4621,53.3364,53.4621,14000.0
2013-07-29 14:10:00,72.36,72.39,72.31,72.31,18800.0,53.4843,53.5064,53.4473,53.4473,18800.0
2013-07-29 14:20:00,72.31,72.38,72.28,72.35,24600.0,53.4473,53.499,53.4251,53.4769,24600.0
2013-07-29 14:30:00,72.36,72.41,72.31,72.31,37600.0,53.4843,53.5212,53.4473,53.4473,37600.0
2013-07-29 14:40:00,72.32,72.39,72.31,72.39,22800.0,53.4547,53.5064,53.4473,53.5064,22800.0
2013-07-29 14:50:00,72.39,72.47,72.36,72.43,30000.0,53.5064,53.5656,53.4843,53.536,30000.0
2013-07-29 15:00:00,72.41,72.46,72.39,72.42,23600.0,53.5212,53.5582,53.5064,53.5286,23600.0
2013-07-29 15:10:00,72.42,72.56,72.42,72.5,49800.0,53.5286,53.6321,53.5286,53.5877,49800.0
2013-07-29 15:20:00,72.49,72.5,72.42,72.48,35000.0,53.5804,53.5877,53.5286,53.573,35000.0
2013-07-29 15:30:00,72.5,72.54,72.39,72.41,48800.0,53.5877,53.6173,53.5064,53.5212,48800.0
2013-07-29 15:40:00,72.4,72.47,72.33,72.44,65000.0,53.5138,53.5656,53.4621,53.5434,65000.0
2013-07-29 15:50:00,72.44,72.45,72.29,72.36,118400.0,53.5434,53.5508,53.4325,53.4843,118400.0
2013-07-30 09:30:00,72.53,72.89,72.32,72.36,62200.0,53.6099,53.876,53.4547,53.4843,62200.0
2013-07-30 09:40:00,72.46,72.46,72.12,72.23,47400.0,53.5582,53.5582,53.3069,53.3882,47400.0
2013-07-30 09:50:00,72.21,72.39,72.11,72.14,105000.0,53.3734,53.5064,53.2995,53.3217,105000.0
2013-07-30 10:00:00,72.1,72.26,72.04,72.08,122800.0,53.2921,53.4104,53.2477,53.2773,122800.0
2013-07-30 10:10:00,72.1,72.29,72.07,72.24,97600.0,53.2921,53.4325,53.2699,53.3956,97600.0
2013-07-30 10:20:00,72.2,72.3,71.95,71.96,59800.0,53.366,53.4399,53.1812,53.1886,59800.0
2013-07-30 10:30:00,71.96,72.0,71.7,71.71,43600.0,53.1886,53.2182,52.9964,53.0038,43600.0
2013-07-30 10:40:00,71.73,71.73,71.45,71.49,110800.0,53.0186,53.0186,52.8116,52.8412,110800.0
2013-07-30 10:50:00,71.47,71.57,71.38,71.57,146000.0,52.8264,52.9003,52.7599,52.9003,146000.0
2013-07-30 11:00:00,71.56,71.58,71.41,71.42,42800.0,52.893,52.9077,52.7821,52.7895,42800.0
2013-07-30 11:10:00,71.45,71.49,71.36,71.42,92400.0,52.8116,52.8412,52.7451,52.7895,92400.0
2013-07-30 11:20:00,71.41,71.44,71.23,71.24,82400.0,52.7821,52.8043,52.649,52.6564,82400.0
2013-07-30 11:30:00,71.22,71.25,70.95,70.95,180200.0,52.6416,52.6638,52.4421,52.4421,180200.0
2013-07-30 11:40:00,70.99,71.02,70.78,70.89,110400.0,52.4716,52.4938,52.3164,52.3977,110400.0
2013-07-30 11:50:00,70.92,71.17,70.92,71.03,198800.0,52.4199,52.6047,52.4199,52.5012,198800.0
2013-07-30 12:00:00,71.02,71.35,71.0,71.32,73800.0,52.4938,52.7377,52.479,52.7156,73800.0
2013-07-30 12:10:00,71.32,71.35,71.13,71.24,50600.0,52.7156,52.7377,52.5751,52.6564,50600.0
2013-07-30 12:20:00,71.25,71.35,71.22,71.31,44000.0,52.6638,52.7377,52.6416,52.7082,44000.0
2013-07-30 12:30:00,71.33,71.35,71.25,71.34,45000.0,52.723,52.7377,52.6638,52.7303,45000.0
2013-07-30 12:40:00,71.35,71.49,71.34,71.42,45400.0,52.7377,52.8412,52.7303,52.7895,45400.0
2013-07-30 12:50:00,71.4,71.44,71.35,71.42,28800.0,52.7747,52.8043,52.7377,52.7895,28800.0
2013-07-30 13:00:00,71.42,71.42,71.31,71.34,24600.0,52.7895,52.7895,52.7082,52.7303,24600.0
2013-07-30 13:10:00,71.33,71.39,71.21,71.22,27000.0,52.723,52.7673,52.6343,52.6416,27000.0
2013-07-30 13:20:00,71.23,71.29,71.0,71.01,99200.0,52.649,52.6934,52.479,52.4864,99200.0
2013-07-30 13:30:00,71.01,71.07,70.88,71.05,56000.0,52.4864,52.5308,52.3903,52.516,56000.0
2013-07-30 13:40:00,71.05,71.1,71.02,71.1,23200.0,52.516,52.5529,52.4938,52.5529,23200.0
2013-07-30 13:50:00,71.11,71.25,71.09,71.24,29400.0,52.5603,52.6638,52.5456,52.6564,29400.0
2013-07-30 14:00:00,71.24,71.26,71.19,71.25,40800.0,52.6564,52.6712,52.6195,52.6638,40800.0
2013-07-30 14:10:00,71.24,71.41,71.24,71.4,40400.0,52.6564,52.7821,52.6564,52.7747,40400.0
2013-07-30 14:20:00,71.42,71.45,71.4,71.41,49000.0,52.7895,52.8116,52.7747,52.7821,49000.0
2013-07-30 14:30:00,71.39,71.48,71.38,71.46,27000.0,52.7673,52.8338,52.7599,52.819,27000.0
2013-07-30 14:40:00,71.47,71.69,71.46,71.67,78400.0,52.8264,52.989,52.819,52.9743,78400.0
2013-07-30 14:50:00,71.67,71.73,71.58,71.71,165000.0,52.9743,53.0186,52.9077,53.0038,165000.0
2013-07-30 15:00:00,71.7,71.86,71.61,71.85,68200.0,52.9964,53.1147,52.9299,53.1073,68200.0
2013-07-30 15:10:00,71.86,71.96,71.81,71.86,108400.0,53.1147,53.1886,53.0777,53.1147,108400.0
2013-07-30 15:20:00,71.86,72.03,71.86,72.0,51200.0,53.1147,53.2403,53.1147,53.2182,51200.0
2013-07-30 15:30:00,71.97,72.19,71.97,72.17,73000.0,53.196,53.3586,53.196,53.3438,73000.0
2013-07-30 15:40:00,72.17,72.23,72.05,72.1,117800.0,53.3438,53.3882,53.2551,53.2921,117800.0
2013-07-30 15:50:00,72.11,72.2,72.05,72.06,223600.0,53.2995,53.366,53.2551,53.2625,223600.0
2013-07-31 09:30:00,72.31,73.22,72.31,72.92,184600.0,53.4473,54.1199,53.4473,53.8982,184600.0
2013-07-31 09:40:00,72.92,73.6,72.91,73.5,158200.0,53.8982,54.4008,53.8908,54.3269,158200.0
2013-07-31 09:50:00,73.51,73.71,73.42,73.7,129000.0,54.3343,54.4821,54.2678,54.4747,129000.0
2013-07-31 10:00:00,73.69,73.71,73.46,73.49,64400.0,54.4673,54.4821,54.2973,54.3195,64400.0
2013-07-31 10:10:00,73.53,73.91,73.46,73.9,91000.0,54.3491,54.6299,54.2973,54.6225,91000.0
2013-07-31 10:20:00,73.9,74.08,73.75,74.04,85200.0,54.6225,54.7556,54.5117,54.726,85200.0
2013-07-31 10:30:00,74.03,74.03,73.71,73.77,65000.0,54.7186,54.7186,54.4821,54.5265,65000.0
2013-07-31 10:40:00,73.78,73.92,73.7,73.77,52800.0,54.5338,54.6373,54.4747,54.5265,52800.0
2013-07-31 10:50:00,73.82,73.86,73.67,73.86,48200.0,54.5634,54.593,54.4525,54.593,48200.0
2013-07-31 11:00:00,73.85,73.85,73.54,73.54,91600.0,54.5856,54.5856,54.3565,54.3565,91600.0
2013-07-31 11:10:00,73.57,73.59,73.44,73.57,87800.0,54.3786,54.3934,54.2825,54.3786,87800.0
2013-07-31 11:20:00,73.54,73.68,73.4,73.41,76400.0,54.3565,54.4599,54.253,54.2604,76400.0
2013-07-31 11:30:00,73.36,73.42,73.2,73.21,68800.0,54.2234,54.2678,54.1051,54.1125,68800.0
2013-07-31 11:40:00,73.2,73.34,73.12,73.3,110600.0,54.1051,54.2086,54.046,54.1791,110600.0
2013-07-31 11:50:00,73.27,73.29,73.15,73.19,35600.0,54.1569,54.1717,54.0682,54.0978,35600.0
2013-07-31 12:00:00,73.21,73.21,73.08,73.08,31400.0,54.1125,54.1125,54.0164,54.0164,31400.0
2013-07-31 12:10:00,73.09,73.17,73.0,73.07,43400.0,54.0238,54.083,53.9573,54.0091,43400.0
2013-07-31 12:20:00,73.07,73.07,72.89,72.91,48400.0,54.0091,54.0091,53.876,53.8908,48400.0
2013-07-31 12:30:00,72.91,72.98,72.8,72.97,42400.0,53.8908,53.9425,53.8095,53.9351,42400.0
2013-07-31 12:40:00,72.97,73.03,72.89,72.89,29200.0,53.9351,53.9795,53.876,53.876,29200.0
2013-07-31 12:50:00,72.89,72.94,72.78,72.86,32600.0,53.876,53.913,53.7947,53.8538,32600.0
2013-07-31 13:00:00,72.86,72.9,72.67,72.68,18800.0,53.8538,53.8834,53.7134,53.7208,18800.0
2013-07-31 13:10:00,72.71,72.89,72.69,72.89,58800.0,53.743,53.876,53.7282,53.876,58800.0
2013-07-31 13:20:00,72.87,73.01,72.87,73.01,42600.0,53.8612,53.9647,53.8612,53.9647,42600.0
2013-07-31 13:30:00,73.01,73.05,73.0,73.04,49600.0,53.9647,53.9943,53.9573,53.9869,49600.0
2013-07-31 13:40:00,73.05,73.28,73.02,73.15,156400.0,53.9943,54.1643,53.9721,54.0682,156400.0
2013-07-31 13:50:00,73.16,73.29,73.16,73.2,71400.0,54.0756,54.1717,54.0756,54.1051,71400.0
2013-07-31 14:00:00,73.2,73.47,73.17,73.25,112000.0,54.1051,54.3047,54.083,54.1421,112000.0
2013-07-31 14:10:00,73.24,73.3,72.83,72.97,57800.0,54.1347,54.1791,53.8317,53.9351,57800.0
2013-07-31 14:20:00,73.01,73.31,72.95,73.09,70200.0,53.9647,54.1865,53.9204,54.0238,70200.0
2013-07-31 14:30:00,73.1,73.41,73.09,73.29,62200.0,54.0312,54.2604,54.0238,54.1717,62200.0
2013-07-31 14:40:00,73.33,73.44,73.27,73.3,51600.0,54.2012,54.2825,54.1569,54.1791,51600.0
2013-07-31 14:50:00,73.32,73.41,73.3,73.39,57200.0,54.1938,54.2604,54.1791,54.2456,57200.0
2013-07-31 15:00:00,73.39,73.43,73.25,73.39,90200.0,54.2456,54.2751,54.1421,54.2456,90200.0
2013-07-31 15:10:00,73.39,73.41,73.12,73.12,56400.0,54.2456,54.2604,54.046,54.046,56400.0
2013-07-31 15:20:00,73.12,73.29,73.1,73.28,57400.0,54.046,54.1717,54.0312,54.1643,57400.0
2013-07-31 15:30:00,73.28,73.28,73.02,73.1,64800.0,54.1643,54.1643,53.9721,54.0312,64800.0
2013-07-31 15:40:00,73.1,73.12,72.86,72.89,138400.0,54.0312,54.046,53.8538,53.876,138400.0
2013-07-31 15:50:00,72.88,72.97,72.64,72.77,291800.0,53.8686,53.9351,53.6912,53.7873,291800.0
2013-08-01 09:30:00,73.79,74.91,73.79,74.54,217600.0,54.5412,55.3691,54.5412,55.0956,217600.0
2013-08-01 09:40:00,74.58,74.96,74.48,74.84,240400.0,55.1252,55.406,55.0512,55.3173,240400.0
2013-08-01 09:50:00,74.81,74.83,74.61,74.75,71200.0,55.2952,55.3099,55.1473,55.2508,71200.0
2013-08-01 10:00:00,74.75,75.24,74.75,75.22,134000.0,55.2508,55.613,55.2508,55.5982,134000.0
2013-08-01 10:10:00,75.24,75.35,75.12,75.3,155200.0,55.613,55.6943,55.5243,55.6573,155200.0
2013-08-01 10:20:00,75.3,75.51,75.28,75.39,95600.0,55.6573,55.8126,55.6426,55.7239,95600.0
2013-08-01 10:30:00,75.39,75.41,75.06,75.21,78000.0,55.7239,55.7386,55.4799,55.5908,78000.0
2013-08-01 10:40:00,75.24,75.33,75.14,75.2,81200.0,55.613,55.6795,55.5391,55.5834,81200.0
2013-08-01 10:50:00,75.21,75.21,74.89,74.89,68000.0,55.5908,55.5908,55.3543,55.3543,68000.0
2013-08-01 11:00:00,74.92,74.98,74.66,74.79,124800.0,55.3765,55.4208,55.1843,55.2804,124800.0
2013-08-01 11:10:00,74.77,75.05,74.76,75.02,62200.0,55.2656,55.4726,55.2582,55.4504,62200.0
2013-08-01 11:20:00,75.05,75.14,75.0,75.0,83600.0,55.4726,55.5391,55.4356,55.4356,83600.0
2013-08-01 11:30:00,75.0,75.14,75.0,75.05,66800.0,55.4356,55.5391,55.4356,55.4726,66800.0
2013-08-01 11:40:00,75.08,75.15,75.04,75.12,50400.0,55.4947,55.5465,55.4652,55.5243,50400.0
2013-08-01 11:50:00,75.1,75.17,75.05,75.06,51000.0,55.5095,55.5613,55.4726,55.4799,51000.0
2013-08-01 12:00:00,75.07,75.15,75.02,75.14,42200.0,55.4873,55.5465,55.4504,55.5391,42200.0
2013-08-01 12:10:00,75.16,75.38,75.16,75.37,45000.0,55.5539,55.7165,55.5539,55.7091,45000.0
2013-08-01 12:20:00,75.36,75.57,75.35,75.51,76200.0,55.7017,55.8569,55.6943,55.8126,76200.0
2013-08-01 12:30:00,75.53,75.57,75.39,75.42,70000.0,55.8273,55.8569,55.7239,55.746,70000.0
2013-08-01 12:40:00,75.41,75.45,75.39,75.42,56200.0,55.7386,55.7682,55.7239,55.746,56200.0
2013-08-01 12:50:00,75.41,75.46,75.39,75.45,41200.0,55.7386,55.7756,55.7239,55.7682,41200.0
2013-08-01 13:00:00,75.44,75.46,75.4,75.44,47000.0,55.7608,55.7756,55.7313,55.7608,47000.0
2013-08-01 13:10:00,75.44,75.55,75.39,75.54,127600.0,55.7608,55.8421,55.7239,55.8347,127600.0
2013-08-01 13:20:00,75.55,75.64,75.55,75.6,58200.0,55.8421,55.9086,55.8421,55.8791,58200.0
2013-08-01 13:30:00,75.58,75.65,75.58,75.64,52200.0,55.8643,55.916,55.8643,55.9086,52200.0
2013-08-01 13:40:00,75.64,75.78,75.61,75.76,47600.0,55.9086,56.0121,55.8865,55.9973,47600.0
2013-08-01 13:50:00,75.77,75.85,75.76,75.76,69200.0,56.0047,56.0639,55.9973,55.9973,69200.0
2013-08-01 14:00:00,75.76,75.96,75.76,75.95,68000.0,55.9973,56.1452,55.9973,56.1378,68000.0
2013-08-01 14:10:00,75.94,76.04,75.91,76.0,76600.0,56.1304,56.2043,56.1082,56.1747,76600.0
2013-08-01 14:20:00,75.99,76.22,75.99,76.21,78600.0,56.1673,56.3374,56.1673,56.33,78600.0
2013-08-01 14:30:00,76.22,76.23,76.08,76.16,72400.0,56.3374,56.3447,56.2339,56.293,72400.0
2013-08-01 14:40:00,76.15,76.23,76.13,76.22,58600.0,56.2856,56.3447,56.2708,56.3374,58600.0
2013-08-01 14:50:00,76.22,76.31,76.2,76.24,81400.0,56.3374,56.4039,56.3226,56.3521,81400.0
2013-08-01 15:00:00,76.25,76.42,76.24,76.42,94200.0,56.3595,56.4852,56.3521,56.4852,94200.0
2013-08-01 15:10:00,76.42,76.46,76.11,76.12,180400.0,56.4852,56.5147,56.256,56.2634,180400.0
2013-08-01 15:20:00,76.12,76.13,75.94,76.02,147000.0,56.2634,56.2708,56.1304,56.1895,147000.0
2013-08-01 15:30:00,76.02,76.09,75.9,75.99,160000.0,56.1895,56.2413,56.1008,56.1673,160000.0
2013-08-01 15:40:00,76.0,76.11,75.89,76.08,170800.0,56.1747,56.256,56.0934,56.2339,170800.0
2013-08-01 15:50:00,76.1,76.11,75.99,76.06,226200.0,56.2487,56.256,56.1673,56.2191,226200.0
2013-08-02 09:30:00,75.38,75.58,75.13,75.46,103800.0,55.7165,55.8643,55.5317,55.7756,103800.0
2013-08-02 09:40:00,75.37,75.42,75.2,75.38,56600.0,55.7091,55.746,55.5834,55.7165,56600.0
2013-08-02 09:50:00,75.35,75.64,75.31,75.63,47600.0,55.6943,55.9086,55.6647,55.9013,47600.0
2013-08-02 10:00:00,75.63,75.74,75.44,75.47,63200.0,55.9013,55.9826,55.7608,55.783,63200.0
2013-08-02 10:10:00,75.46,75.95,75.39,75.92,68600.0,55.7756,56.1378,55.7239,56.1156,68600.0
2013-08-02 10:20:00,75.91,75.95,75.7,75.89,47800.0,56.1082,56.1378,55.953,56.0934,47800.0
2013-08-02 10:30:00,75.89,75.96,75.7,75.86,32200.0,56.0934,56.1452,55.953,56.0713,32200.0
2013-08-02 10:40:00,75.83,75.86,75.73,75.73,25200.0,56.0491,56.0713,55.9752,55.9752,25200.0
2013-08-02 10:50:00,75.69,75.79,75.6,75.64,52400.0,55.9456,56.0195,55.8791,55.9086,52400.0
2013-08-02 11:00:00,75.64,75.7,75.39,75.39,73800.0,55.9086,55.953,55.7239,55.7239,73800.0
2013-08-02 11:10:00,75.4,75.61,75.38,75.6,102000.0,55.7313,55.8865,55.7165,55.8791,102000.0
2013-08-02 11:20:00,75.62,75.8,75.55,75.71,59400.0,55.8939,56.0269,55.8421,55.9604,59400.0
2013-08-02 11:30:00,75.72,75.92,75.72,75.91,80000.0,55.9678,56.1156,55.9678,56.1082,80000.0
2013-08-02 11:40:00,75.92,75.95,75.8,75.93,50000.0,56.1156,56.1378,56.0269,56.123,50000.0
2013-08-02 11:50:00,75.93,75.99,75.92,75.97,45200.0,56.123,56.1673,56.1156,56.1526,45200.0
2013-08-02 12:00:00,75.95,76.0,75.89,75.96,20800.0,56.1378,56.1747,56.0934,56.1452,20800.0
2013-08-02 12:10:00,75.95,76.14,75.95,76.14,46400.0,56.1378,56.2782,56.1378,56.2782,46400.0
2013-08-02 12:20:00,76.13,76.36,76.13,76.35,163400.0,56.2708,56.4408,56.2708,56.4334,163400.0
2013-08-02 12:30:00,76.35,76.5,76.33,76.38,84200.0,56.4334,56.5443,56.4187,56.4556,84200.0
2013-08-02 12:40:00,76.36,76.45,76.36,76.41,81000.0,56.4408,56.5074,56.4408,56.4778,81000.0
2013-08-02 12:50:00,76.39,76.39,75.96,76.01,36200.0,56.463,56.463,56.1452,56.1821,36200.0
2013-08-02 13:00:00,76.06,76.08,75.75,75.9,46200.0,56.2191,56.2339,55.99,56.1008,46200.0
2013-08-02 13:10:00,75.88,76.05,75.85,75.96,51000.0,56.086,56.2117,56.0639,56.1452,51000.0
2013-08-02 13:20:00,75.96,75.97,75.77,75.77,39600.0,56.1452,56.1526,56.0047,56.0047,39600.0
2013-08-02 13:30:00,75.77,76.01,75.77,75.99,58400.0,56.0047,56.1821,56.0047,56.1673,58400.0
2013-08-02 13:40:00,75.98,76.14,75.86,76.14,97400.0,56.16,56.2782,56.0713,56.2782,97400.0
2013-08-02 13:50:00,76.14,76.21,76.0,76.02,63000.0,56.2782,56.33,56.1747,56.1895,63000.0
2013-08-02 14:00:00,76.03,76.08,75.9,75.9,45600.0,56.1969,56.2339,56.1008,56.1008,45600.0
2013-08-02 14:10:00,75.89,76.01,75.86,76.01,62800.0,56.0934,56.1821,56.0713,56.1821,62800.0
2013-08-02 14:20:00,76.01,76.2,76.01,76.19,63000.0,56.1821,56.3226,56.1821,56.3152,63000.0
2013-08-02 14:30:00,76.19,76.26,76.04,76.22,44000.0,56.3152,56.3669,56.2043,56.3374,44000.0
2013-08-02 14:40:00,76.22,76.32,76.22,76.3,34400.0,56.3374,56.4113,56.3374,56.3965,34400.0
2013-08-02 14:50:00,76.29,76.31,76.15,76.31,21600.0,56.3891,56.4039,56.2856,56.4039,21600.0
2013-08-02 15:00:00,76.29,76.45,76.29,76.42,45000.0,56.3891,56.5074,56.3891,56.4852,45000.0
2013-08-02 15:10:00,76.41,76.6,76.39,76.57,106400.0,56.4778,56.6182,56.463,56.5961,106400.0
2013-08-02 15:20:00,76.58,76.61,76.46,76.46,42600.0,56.6034,56.6256,56.5147,56.5147,42600.0
2013-08-02 15:30:00,76.43,76.45,76.36,76.36,57400.0,56.4926,56.5074,56.4408,56.4408,57400.0
2013-08-02 15:40:00,76.35,76.45,76.33,76.35,82200.0,56.4334,56.5074,56.4187,56.4334,82200.0
2013-08-02 15:50:00,76.36,76.5,76.31,76.48,196000.0,56.4408,56.5443,56.4039,56.5295,196000.0
2013-08-05 09:30:00,76.47,76.58,76.08,76.48,155400.0,56.5221,56.6034,56.2339,56.5295,155400.0
2013-08-05 09:40:00,76.48,76.74,76.4,76.47,132600.0,56.5295,56.7217,56.4704,56.5221,132600.0
2013-08-05 09:50:00,76.49,76.58,76.25,76.57,246600.0,56.5369,56.6034,56.3595,56.5961,246600.0
2013-08-05 10:00:00,76.56,77.06,76.52,76.96,153200.0,56.5887,56.9582,56.5591,56.8843,153200.0
2013-08-05 10:10:00,76.94,77.08,76.86,76.94,106400.0,56.8695,56.973,56.8104,56.8695,106400.0
2013-08-05 10:20:00,76.94,77.03,76.72,76.97,98600.0,56.8695,56.9361,56.7069,56.8917,98600.0
2013-08-05 10:30:00,76.96,77.25,76.92,77.21,117000.0,56.8843,57.0987,56.8548,57.0691,117000.0
2013-08-05 10:40:00,77.25,77.52,77.16,77.35,194400.0,57.0987,57.2982,57.0321,57.1726,194400.0
2013-08-05 10:50:00,77.35,77.36,77.04,77.1,329000.0,57.1726,57.18,56.9434,56.9878,329000.0
2013-08-05 11:00:00,77.1,77.16,77.03,77.06,66800.0,56.9878,57.0321,56.9361,56.9582,66800.0
2013-08-05 11:10:00,77.1,77.27,77.02,77.1,180200.0,56.9878,57.1134,56.9287,56.9878,180200.0
2013-08-05 11:20:00,77.1,77.16,77.07,77.13,46400.0,56.9878,57.0321,56.9656,57.01,46400.0
2013-08-05 11:30:00,77.1,77.1,76.76,76.83,59200.0,56.9878,56.9878,56.7365,56.7882,59200.0
2013-08-05 11:40:00,76.83,76.89,76.77,76.81,49000.0,56.7882,56.8326,56.7439,56.7734,49000.0
2013-08-05 11:50:00,76.81,76.84,76.7,76.8,44000.0,56.7734,56.7956,56.6921,56.7661,44000.0
2013-08-05 12:00:00,76.83,76.83,76.64,76.7,31200.0,56.7882,56.7882,56.6478,56.6921,31200.0
2013-08-05 12:10:00,76.71,76.99,76.7,76.98,58200.0,56.6995,56.9065,56.6921,56.8991,58200.0
2013-08-05 12:20:00,76.99,77.06,76.97,76.98,46400.0,56.9065,56.9582,56.8917,56.8991,46400.0
2013-08-05 12:30:00,76.98,77.01,76.83,76.86,28800.0,56.8991,56.9213,56.7882,56.8104,28800.0
2013-08-05 12:40:00,76.83,76.86,76.75,76.77,38600.0,56.7882,56.8104,56.7291,56.7439,38600.0
2013-08-05 12:50:00,76.74,76.78,76.7,76.75,21600.0,56.7217,56.7513,56.6921,56.7291,21600.0
2013-08-05 13:00:00,76.78,76.78,76.46,76.5,74000.0,56.7513,56.7513,56.5147,56.5443,74000.0
2013-08-05 13:10:00,76.5,76.6,76.47,76.58,36400.0,56.5443,56.6182,56.5221,56.6034,36400.0
2013-08-05 13:20:00,76.58,76.58,76.48,76.5,24200.0,56.6034,56.6034,56.5295,56.5443,24200.0
2013-08-05 13:30:00,76.5,76.52,76.36,76.42,39000.0,56.5443,56.5591,56.4408,56.4852,39000.0
2013-08-05 13:40:00,76.42,76.51,76.36,76.47,68600.0,56.4852,56.5517,56.4408,56.5221,68600.0
2013-08-05 13:50:00,76.52,76.76,76.52,76.7,38400.0,56.5591,56.7365,56.5591,56.6921,38400.0
2013-08-05 14:00:00,76.69,76.79,76.6,76.72,96400.0,56.6847,56.7587,56.6182,56.7069,96400.0
2013-08-05 14:10:00,76.75,76.84,76.74,76.78,30600.0,56.7291,56.7956,56.7217,56.7513,30600.0
2013-08-05 14:20:00,76.78,76.89,76.75,76.89,41600.0,56.7513,56.8326,56.7291,56.8326,41600.0
2013-08-05 14:30:00,76.88,76.92,76.85,76.89,38800.0,56.8252,56.8548,56.803,56.8326,38800.0
2013-08-05 14:40:00,76.89,76.94,76.86,76.94,37000.0,56.8326,56.8695,56.8104,56.8695,37000.0
2013-08-05 14:50:00,76.94,77.1,76.91,77.03,66000.0,56.8695,56.9878,56.8474,56.9361,66000.0
2013-08-05 15:00:00,77.03,77.07,77.0,77.04,40200.0,56.9361,56.9656,56.9139,56.9434,40200.0
2013-08-05 15:10:00,77.04,77.08,77.01,77.05,45200.0,56.9434,56.973,56.9213,56.9508,45200.0
2013-08-05 15:20:00,77.04,77.1,76.95,77.08,60400.0,56.9434,56.9878,56.8769,56.973,60400.0
2013-08-05 15:30:00,77.07,77.09,77.03,77.07,58000.0,56.9656,56.9804,56.9361,56.9656,58000.0
2013-08-05 15:40:00,77.07,77.08,76.97,76.97,75200.0,56.9656,56.973,56.8917,56.8917,75200.0
2013-08-05 15:50:00,76.99,77.1,76.89,77.08,209200.0,56.9065,56.9878,56.8326,56.973,209200.0
2013-08-06 09:30:00,77.05,77.46,76.92,77.07,155000.0,56.9508,57.2539,56.8548,56.9656,155000.0
2013-08-06 09:40:00,77.06,77.08,76.75,76.8,87800.0,56.9582,56.973,56.7291,56.7661,87800.0
2013-08-06 09:50:00,76.8,76.82,76.6,76.78,90600.0,56.7661,56.7808,56.6182,56.7513,90600.0
2013-08-06 10:00:00,76.72,76.73,76.41,76.51,181600.0,56.7069,56.7143,56.4778,56.5517,181600.0
2013-08-06 10:10:00,76.47,76.82,76.42,76.76,105400.0,56.5221,56.7808,56.4852,56.7365,105400.0
2013-08-06 10:20:00,76.76,76.81,76.46,76.46,90000.0,56.7365,56.7734,56.5147,56.5147,90000.0
2013-08-06 10:30:00,76.45,76.45,76.07,76.13,210600.0,56.5074,56.5074,56.2265,56.2708,210600.0
2013-08-06 10:40:00,76.13,76.26,76.0,76.22,212600.0,56.2708,56.3669,56.1747,56.3374,212600.0
2013-08-06 10:50:00,76.16,76.3,76.13,76.14,66600.0,56.293,56.3965,56.2708,56.2782,66600.0
2013-08-06 11:00:00,76.14,76.28,76.11,76.23,147200.0,56.2782,56.3817,56.256,56.3447,147200.0
2013-08-06 11:10:00,76.23,76.48,76.2,76.38,66600.0,56.3447,56.5295,56.3226,56.4556,66600.0
2013-08-06 11:20:00,76.38,76.49,76.38,76.44,101600.0,56.4556,56.5369,56.4556,56.5,101600.0
2013-08-06 11:30:00,76.45,76.56,76.3,76.33,58200.0,56.5074,56.5887,56.3965,56.4187,58200.0
2013-08-06 11:40:00,76.31,76.47,76.29,76.38,98800.0,56.4039,56.5221,56.3891,56.4556,98800.0
2013-08-06 11:50:00,76.38,76.38,76.08,76.13,36800.0,56.4556,56.4556,56.2339,56.2708,36800.0
2013-08-06 12:00:00,76.13,76.21,76.11,76.18,57600.0,56.2708,56.33,56.256,56.3078,57600.0
2013-08-06 12:10:00,76.18,76.2,76.08,76.14,45000.0,56.3078,56.3226,56.2339,56.2782,45000.0
2013-08-06 12:20:00,76.15,76.19,76.13,76.17,33600.0,56.2856,56.3152,56.2708,56.3004,33600.0
2013-08-06 12:30:00,76.21,76.26,76.08,76.13,58600.0,56.33,56.3669,56.2339,56.2708,58600.0
2013-08-06 12:40:00,76.14,76.23,76.04,76.2,49600.0,56.2782,56.3447,56.2043,56.3226,49600.0
2013-08-06 12:50:00,76.2,76.25,76.11,76.16,46400.0,56.3226,56.3595,56.256,56.293,46400.0
2013-08-06 13:00:00,76.14,76.24,75.97,76.21,73200.0,56.2782,56.3521,56.1526,56.33,73200.0
2013-08-06 13:10:00,76.21,76.38,76.17,76.28,59400.0,56.33,56.4556,56.3004,56.3817,59400.0
2013-08-06 13:20:00,76.26,76.33,76.03,76.03,77200.0,56.3669,56.4187,56.1969,56.1969,77200.0
2013-08-06 13:30:00,76.03,76.09,75.8,75.81,95800.0,56.1969,56.2413,56.0269,56.0343,95800.0
2013-08-06 13:40:00,75.81,75.82,75.68,75.69,75000.0,56.0343,56.0417,55.9382,55.9456,75000.0
2013-08-06 13:50:00,75.69,75.95,75.66,75.92,68400.0,55.9456,56.1378,55.9234,56.1156,68400.0
2013-08-06 14:00:00,75.92,76.09,75.92,76.07,113200.0,56.1156,56.2413,56.1156,56.2265,113200.0
2013-08-06 14:10:00,76.08,76.11,75.89,75.98,105200.0,56.2339,56.256,56.0934,56.16,105200.0
2013-08-06 14:20:00,75.99,76.3,75.97,76.27,103600.0,56.1673,56.3965,56.1526,56.3743,103600.0
2013-08-06 14:30:00,76.28,76.3,76.14,76.14,105600.0,56.3817,56.3965,56.2782,56.2782,105600.0
2013-08-06 14:40:00,76.14,76.25,76.02,76.11,131400.0,56.2782,56.3595,56.1895,56.256,131400.0
2013-08-06 14:50:00,76.12,76.34,76.08,76.33,121200.0,56.2634,56.426,56.2339,56.4187,121200.0
2013-08-06 15:00:00,76.32,76.49,76.26,76.48,154200.0,56.4113,56.5369,56.3669,56.5295,154200.0
2013-08-06 15:10:00,76.49,76.64,76.44,76.63,156000.0,56.5369,56.6478,56.5,56.6404,156000.0
2013-08-06 15:20:00,76.63,76.83,76.61,76.81,142800.0,56.6404,56.7882,56.6256,56.7734,142800.0
2013-08-06 15:30:00,76.81,76.82,76.46,76.71,291400.0,56.7734,56.7808,56.5147,56.6995,291400.0
2013-08-06 15:40:00,76.71,76.87,76.64,76.81,188600.0,56.6995,56.8178,56.6478,56.7734,188600.0
2013-08-06 15:50:00,76.81,76.84,76.58,76.66,382400.0,56.7734,56.7956,56.6034,56.6626,382400.0
2013-08-07 09:30:00,80.49,80.74,79.55,80.14,1433000.0,59.4935,59.6783,58.7987,59.2348,1433000.0
2013-08-07 09:40:00,80.13,80.25,79.5,80.03,721600.0,59.2274,59.3161,58.7617,59.1535,721600.0
2013-08-07 09:50:00,80.01,80.05,78.81,79.57,514400.0,59.1387,59.1683,58.2517,58.8135,514400.0
2013-08-07 10:00:00,79.57,79.58,78.75,78.94,552200.0,58.8135,58.8209,58.2074,58.3478,552200.0
2013-08-07 10:10:00,78.91,79.11,78.64,79.0,327600.0,58.3256,58.4735,58.1261,58.3922,327600.0
2013-08-07 10:20:00,79.0,79.12,78.67,78.71,246400.0,58.3922,58.4809,58.1482,58.1778,246400.0
2013-08-07 10:30:00,78.67,78.74,78.11,78.13,266600.0,58.1482,58.2,57.7343,57.7491,266600.0
2013-08-07 10:40:00,78.14,78.19,77.83,78.13,346000.0,57.7565,57.7935,57.5274,57.7491,346000.0
2013-08-07 10:50:00,78.12,78.18,77.79,77.89,344200.0,57.7417,57.7861,57.4978,57.5717,344200.0
2013-08-07 11:00:00,77.83,78.38,77.64,78.22,467800.0,57.5274,57.9339,57.3869,57.8156,467800.0
2013-08-07 11:10:00,78.19,78.25,77.83,77.89,187400.0,57.7935,57.8378,57.5274,57.5717,187400.0
2013-08-07 11:20:00,77.86,78.07,77.68,77.95,118800.0,57.5495,57.7048,57.4165,57.6161,118800.0
2013-08-07 11:30:00,77.95,78.07,77.89,77.92,95600.0,57.6161,57.7048,57.5717,57.5939,95600.0
2013-08-07 11:40:00,77.92,78.17,77.89,78.14,96600.0,57.5939,57.7787,57.5717,57.7565,96600.0
2013-08-07 11:50:00,78.15,78.55,78.15,78.54,136400.0,57.7639,58.0596,57.7639,58.0522,136400.0
2013-08-07 12:00:00,78.54,78.72,78.43,78.5,245200.0,58.0522,58.1852,57.9709,58.0226,245200.0
2013-08-07 12:10:00,78.48,78.55,78.33,78.52,51400.0,58.0078,58.0596,57.8969,58.0374,51400.0
2013-08-07 12:20:00,78.51,78.54,78.17,78.24,48800.0,58.03,58.0522,57.7787,57.8304,48800.0
2013-08-07 12:30:00,78.22,78.31,78.17,78.26,160600.0,57.8156,57.8822,57.7787,57.8452,160600.0
2013-08-07 12:40:00,78.25,78.38,78.22,78.34,65600.0,57.8378,57.9339,57.8156,57.9043,65600.0
2013-08-07 12:50:00,78.33,78.35,78.14,78.2,93800.0,57.8969,57.9117,57.7565,57.8009,93800.0
2013-08-07 13:00:00,78.2,78.26,78.17,78.21,89200.0,57.8009,57.8452,57.7787,57.8082,89200.0
2013-08-07 13:10:00,78.2,78.32,78.1,78.27,135400.0,57.8009,57.8895,57.7269,57.8526,135400.0
2013-08-07 13:20:00,78.28,78.36,78.13,78.3,46000.0,57.86,57.9191,57.7491,57.8748,46000.0
2013-08-07 13:30:00,78.27,78.33,78.11,78.2,51200.0,57.8526,57.8969,57.7343,57.8009,51200.0
2013-08-07 13:40:00,78.19,78.2,77.94,77.95,84000.0,57.7935,57.8009,57.6087,57.6161,84000.0
2013-08-07 13:50:00,77.95,78.2,77.85,78.18,111000.0,57.6161,57.8009,57.5422,57.7861,111000.0
2013-08-07 14:00:00,78.17,78.24,78.12,78.18,70800.0,57.7787,57.8304,57.7417,57.7861,70800.0
2013-08-07 14:10:00,78.17,78.27,78.05,78.06,91800.0,57.7787,57.8526,57.69,57.6974,91800.0
2013-08-07 14:20:00,78.07,78.08,77.89,78.03,46800.0,57.7048,57.7122,57.5717,57.6752,46800.0
2013-08-07 14:30:00,78.03,78.08,77.91,78.04,70600.0,57.6752,57.7122,57.5865,57.6826,70600.0
2013-08-07 14:40:00,78.07,78.11,77.95,78.07,61400.0,57.7048,57.7343,57.6161,57.7048,61400.0
2013-08-07 14:50:00,78.08,78.08,77.98,78.01,50400.0,57.7122,57.7122,57.6382,57.6604,50400.0
2013-08-07 15:00:00,78.01,78.2,78.0,78.03,75000.0,57.6604,57.8009,57.653,57.6752,75000.0
2013-08-07 15:10:00,78.03,78.13,77.89,77.89,105200.0,57.6752,57.7491,57.5717,57.5717,105200.0
2013-08-07 15:20:00,77.9,78.09,77.9,78.09,166000.0,57.5791,57.7195,57.5791,57.7195,166000.0
2013-08-07 15:30:00,78.09,78.13,77.95,78.12,188000.0,57.7195,57.7491,57.6161,57.7417,188000.0
2013-08-07 15:40:00,78.12,78.18,78.11,78.13,233200.0,57.7417,57.7861,57.7343,57.7491,233200.0
2013-08-07 15:50:00,78.13,78.21,78.04,78.11,408800.0,57.7491,57.8082,57.6826,57.7343,408800.0
2013-08-08 09:30:00,79.06,79.76,78.79,79.57,175200.0,58.4365,58.9539,58.2369,58.8135,175200.0
2013-08-08 09:40:00,79.6,80.13,79.36,79.44,290200.0,58.8356,59.2274,58.6583,58.7174,290200.0
2013-08-08 09:50:00,79.44,79.6,79.1,79.49,118200.0,58.7174,58.8356,58.4661,58.7543,118200.0
2013-08-08 10:00:00,79.54,79.61,79.17,79.25,142600.0,58.7913,58.843,58.5178,58.5769,142600.0
2013-08-08 10:10:00,79.2,79.23,78.89,79.02,110400.0,58.54,58.5622,58.3109,58.4069,110400.0
2013-08-08 10:20:00,79.03,79.13,78.91,78.91,100000.0,58.4143,58.4883,58.3256,58.3256,100000.0
2013-08-08 10:30:00,78.89,78.89,78.2,78.27,196000.0,58.3109,58.3109,57.8009,57.8526,196000.0
2013-08-08 10:40:00,78.24,78.3,78.16,78.28,95800.0,57.8304,57.8748,57.7713,57.86,95800.0
2013-08-08 10:50:00,78.26,78.6,78.26,78.56,110800.0,57.8452,58.0965,57.8452,58.0669,110800.0
2013-08-08 11:00:00,78.56,78.57,78.24,78.24,118200.0,58.0669,58.0743,57.8304,57.8304,118200.0
2013-08-08 11:10:00,78.25,78.36,78.24,78.32,94400.0,57.8378,57.9191,57.8304,57.8895,94400.0
2013-08-08 11:20:00,78.32,78.42,78.28,78.39,91200.0,57.8895,57.9635,57.86,57.9413,91200.0
2013-08-08 11:30:00,78.39,78.44,78.25,78.28,95000.0,57.9413,57.9782,57.8378,57.86,95000.0
2013-08-08 11:40:00,78.3,78.31,78.18,78.25,65200.0,57.8748,57.8822,57.7861,57.8378,65200.0
2013-08-08 11:50:00,78.24,78.39,78.22,78.23,75400.0,57.8304,57.9413,57.8156,57.823,75400.0
2013-08-08 12:00:00,78.23,78.49,78.22,78.46,148200.0,57.823,58.0152,57.8156,57.993,148200.0
2013-08-08 12:10:00,78.46,78.66,78.42,78.58,67800.0,57.993,58.1409,57.9635,58.0817,67800.0
2013-08-08 12:20:00,78.59,78.78,78.58,78.76,100800.0,58.0891,58.2296,58.0817,58.2148,100800.0
2013-08-08 12:30:00,78.76,79.03,78.74,79.0,91600.0,58.2148,58.4143,58.2,58.3922,91600.0
2013-08-08 12:40:00,79.02,79.11,78.98,79.06,95000.0,58.4069,58.4735,58.3774,58.4365,95000.0
2013-08-08 12:50:00,79.06,79.09,79.02,79.07,50000.0,58.4365,58.4587,58.4069,58.4439,50000.0
2013-08-08 13:00:00,79.08,79.1,78.96,78.96,46800.0,58.4513,58.4661,58.3626,58.3626,46800.0
2013-08-08 13:10:00,78.96,78.99,78.71,78.81,132200.0,58.3626,58.3848,58.1778,58.2517,132200.0
2013-08-08 13:20:00,78.82,79.08,78.82,79.08,34400.0,58.2591,58.4513,58.2591,58.4513,34400.0
2013-08-08 13:30:00,79.08,79.38,79.06,79.31,180200.0,58.4513,58.673,58.4365,58.6213,180200.0
2013-08-08 13:40:00,79.31,79.49,79.27,79.3,254000.0,58.6213,58.7543,58.5917,58.6139,254000.0
2013-08-08 13:50:00,79.3,79.36,79.0,79.2,96200.0,58.6139,58.6583,58.3922,58.54,96200.0
2013-08-08 14:00:00,79.2,79.26,79.01,79.22,184200.0,58.54,58.5843,58.3996,58.5548,184200.0
2013-08-08 14:10:00,79.2,79.2,79.0,79.01,103600.0,58.54,58.54,58.3922,58.3996,103600.0
2013-08-08 14:20:00,79.01,79.16,78.81,79.01,114000.0,58.3996,58.5104,58.2517,58.3996,114000.0
2013-08-08 14:30:00,79.0,79.32,78.98,79.21,83400.0,58.3922,58.6287,58.3774,58.5474,83400.0
2013-08-08 14:40:00,79.22,79.23,79.07,79.07,52400.0,58.5548,58.5622,58.4439,58.4439,52400.0
2013-08-08 14:50:00,79.1,79.1,78.94,79.08,65800.0,58.4661,58.4661,58.3478,58.4513,65800.0
2013-08-08 15:00:00,79.09,79.16,79.01,79.15,59200.0,58.4587,58.5104,58.3996,58.503,59200.0
2013-08-08 15:10:00,79.17,79.29,79.1,79.25,83800.0,58.5178,58.6065,58.4661,58.5769,83800.0
2013-08-08 15:20:00,79.26,79.32,79.17,79.27,86200.0,58.5843,58.6287,58.5178,58.5917,86200.0
2013-08-08 15:30:00,79.3,79.3,79.21,79.24,72200.0,58.6139,58.6139,58.5474,58.5696,72200.0
2013-08-08 15:40:00,79.23,79.33,79.22,79.3,118600.0,58.5622,58.6361,58.5548,58.6139,118600.0
2013-08-08 15:50:00,79.3,79.41,79.26,79.29,233400.0,58.6139,58.6952,58.5843,58.6065,233400.0
2013-08-09 09:30:00,79.33,79.54,79.0,79.54,88200.0,58.6361,58.7913,58.3922,58.7913,88200.0
2013-08-09 09:40:00,79.54,79.74,79.44,79.58,109600.0,58.7913,58.9391,58.7174,58.8209,109600.0
2013-08-09 09:50:00,79.57,79.66,79.51,79.6,90400.0,58.8135,58.88,58.7691,58.8356,90400.0
2013-08-09 10:00:00,79.59,79.64,79.25,79.51,159200.0,58.8283,58.8652,58.5769,58.7691,159200.0
2013-08-09 10:10:00,79.51,79.99,79.5,79.61,236800.0,58.7691,59.1239,58.7617,58.843,236800.0
2013-08-09 10:20:00,79.6,79.7,79.49,79.66,82000.0,58.8356,58.9096,58.7543,58.88,82000.0
2013-08-09 10:30:00,79.64,79.76,79.51,79.73,51800.0,58.8652,58.9539,58.7691,58.9317,51800.0
2013-08-09 10:40:00,79.75,79.98,79.66,79.92,97400.0,58.9465,59.1165,58.88,59.0722,97400.0
2013-08-09 10:50:00,79.91,79.96,79.69,79.82,122400.0,59.0648,59.1017,58.9022,58.9983,122400.0
2013-08-09 11:00:00,79.86,79.88,79.57,79.69,58800.0,59.0278,59.0426,58.8135,58.9022,58800.0
2013-08-09 11:10:00,79.69,79.7,79.42,79.53,156600.0,58.9022,58.9096,58.7026,58.7839,156600.0
2013-08-09 11:20:00,79.49,79.49,79.18,79.39,94400.0,58.7543,58.7543,58.5252,58.6804,94400.0
2013-08-09 11:30:00,79.45,79.5,79.25,79.43,68200.0,58.7248,58.7617,58.5769,58.71,68200.0
2013-08-09 11:40:00,79.44,79.57,79.4,79.49,58800.0,58.7174,58.8135,58.6878,58.7543,58800.0
2013-08-09 11:50:00,79.49,79.64,79.4,79.42,59400.0,58.7543,58.8652,58.6878,58.7026,59400.0
2013-08-09 12:00:00,79.44,79.47,79.36,79.46,74600.0,58.7174,58.7396,58.6583,58.7322,74600.0
2013-08-09 12:10:00,79.47,79.63,79.43,79.58,72800.0,58.7396,58.8578,58.71,58.8209,72800.0
2013-08-09 12:20:00,79.58,79.69,79.49,79.55,39400.0,58.8209,58.9022,58.7543,58.7987,39400.0
2013-08-09 12:30:00,79.56,79.77,79.53,79.68,46400.0,58.8061,58.9613,58.7839,58.8948,46400.0
2013-08-09 12:40:00,79.76,79.93,79.74,79.89,39400.0,58.9539,59.0796,58.9391,59.05,39400.0
2013-08-09 12:50:00,79.86,79.89,79.64,79.67,46400.0,59.0278,59.05,58.8652,58.8874,46400.0
2013-08-09 13:00:00,79.62,79.65,79.51,79.58,65600.0,58.8504,58.8726,58.7691,58.8209,65600.0
2013-08-09 13:10:00,79.61,79.67,79.53,79.56,71800.0,58.843,58.8874,58.7839,58.8061,71800.0
2013-08-09 13:20:00,79.56,79.72,79.56,79.66,43000.0,58.8061,58.9243,58.8061,58.88,43000.0
2013-08-09 13:30:00,79.67,79.75,79.52,79.52,60800.0,58.8874,58.9465,58.7765,58.7765,60800.0
2013-08-09 13:40:00,79.53,79.66,79.43,79.53,78600.0,58.7839,58.88,58.71,58.7839,78600.0
2013-08-09 13:50:00,79.51,79.61,79.46,79.5,34800.0,58.7691,58.843,58.7322,58.7617,34800.0
2013-08-09 14:00:00,79.52,79.67,79.39,79.48,72200.0,58.7765,58.8874,58.6804,58.747,72200.0
2013-08-09 14:10:00,79.46,79.6,79.42,79.51,58000.0,58.7322,58.8356,58.7026,58.7691,58000.0
2013-08-09 14:20:00,79.51,79.54,79.41,79.5,102400.0,58.7691,58.7913,58.6952,58.7617,102400.0
2013-08-09 14:30:00,79.5,79.56,79.41,79.44,35400.0,58.7617,58.8061,58.6952,58.7174,35400.0
2013-08-09 14:40:00,79.44,79.65,79.42,79.65,69800.0,58.7174,58.8726,58.7026,58.8726,69800.0
2013-08-09 14:50:00,79.66,79.71,79.52,79.69,47800.0,58.88,58.917,58.7765,58.9022,47800.0
2013-08-09 15:00:00,79.73,79.79,79.58,79.67,85200.0,58.9317,58.9761,58.8209,58.8874,85200.0
2013-08-09 15:10:00,79.66,79.78,79.61,79.77,44200.0,58.88,58.9687,58.843,58.9613,44200.0
2013-08-09 15:20:00,79.77,79.83,79.64,79.65,93200.0,58.9613,59.0057,58.8652,58.8726,93200.0
2013-08-09 15:30:00,79.66,79.69,79.58,79.58,87400.0,58.88,58.9022,58.8209,58.8209,87400.0
2013-08-09 15:40:00,79.58,79.66,79.45,79.47,125800.0,58.8209,58.88,58.7248,58.7396,125800.0
2013-08-09 15:50:00,79.48,79.52,79.39,79.43,354800.0,58.747,58.7765,58.6804,58.71,354800.0
2013-08-12 09:30:00,79.08,79.42,78.73,79.38,146600.0,58.4513,58.7026,58.1926,58.673,146600.0
2013-08-12 09:40:00,79.42,79.97,79.42,79.75,106200.0,58.7026,59.1091,58.7026,58.9465,106200.0
2013-08-12 09:50:00,79.81,80.08,79.72,80.08,192200.0,58.9909,59.1904,58.9243,59.1904,192200.0
2013-08-12 10:00:00,80.08,80.23,79.95,80.0,175400.0,59.1904,59.3013,59.0943,59.1313,175400.0
2013-08-12 10:10:00,80.01,80.03,79.7,79.77,183400.0,59.1387,59.1535,58.9096,58.9613,183400.0
2013-08-12 10:20:00,79.8,80.03,79.77,79.91,123200.0,58.9835,59.1535,58.9613,59.0648,123200.0
2013-08-12 10:30:00,79.94,80.0,79.73,79.76,116600.0,59.087,59.1313,58.9317,58.9539,116600.0
2013-08-12 10:40:00,79.79,79.79,79.45,79.47,116400.0,58.9761,58.9761,58.7248,58.7396,116400.0
2013-08-12 10:50:00,79.47,79.61,79.39,79.46,141000.0,58.7396,58.843,58.6804,58.7322,141000.0
2013-08-12 11:00:00,79.46,79.7,79.46,79.66,61600.0,58.7322,58.9096,58.7322,58.88,61600.0
2013-08-12 11:10:00,79.66,79.66,79.28,79.36,54000.0,58.88,58.88,58.5991,58.6583,54000.0
2013-08-12 11:20:00,79.36,79.74,79.31,79.71,117400.0,58.6583,58.9391,58.6213,58.917,117400.0
2013-08-12 11:30:00,79.71,79.82,79.66,79.68,61200.0,58.917,58.9983,58.88,58.8948,61200.0
2013-08-12 11:40:00,79.65,79.84,79.63,79.63,64200.0,58.8726,59.013,58.8578,58.8578,64200.0
2013-08-12 11:50:00,79.58,79.61,79.53,79.58,33800.0,58.8209,58.843,58.7839,58.8209,33800.0
2013-08-12 12:00:00,79.59,79.97,79.59,79.96,106400.0,58.8283,59.1091,58.8283,59.1017,106400.0
2013-08-12 12:10:00,79.96,80.0,79.85,79.96,56400.0,59.1017,59.1313,59.0204,59.1017,56400.0
2013-08-12 12:20:00,79.94,79.97,79.82,79.89,78800.0,59.087,59.1091,58.9983,59.05,78800.0
2013-08-12 12:30:00,79.87,79.88,79.67,79.67,86800.0,59.0352,59.0426,58.8874,58.8874,86800.0
2013-08-12 12:40:00,79.66,79.78,79.61,79.77,31000.0,58.88,58.9687,58.843,58.9613,31000.0
2013-08-12 12:50:00,79.8,80.03,79.77,80.03,117400.0,58.9835,59.1535,58.9613,59.1535,117400.0
2013-08-12 13:00:00,80.07,80.14,79.7,79.88,187800.0,59.183,59.2348,58.9096,59.0426,187800.0
2013-08-12 13:10:00,79.88,79.89,79.7,79.74,55400.0,59.0426,59.05,58.9096,58.9391,55400.0
2013-08-12 13:20:00,79.73,79.76,79.67,79.69,67000.0,58.9317,58.9539,58.8874,58.9022,67000.0
2013-08-12 13:30:00,79.71,79.75,79.64,79.71,34800.0,58.917,58.9465,58.8652,58.917,34800.0
2013-08-12 13:40:00,79.71,79.8,79.6,79.6,78800.0,58.917,58.9835,58.8356,58.8356,78800.0
2013-08-12 13:50:00,79.58,79.59,79.4,79.41,73200.0,58.8209,58.8283,58.6878,58.6952,73200.0
2013-08-12 14:00:00,79.41,79.44,79.3,79.36,51800.0,58.6952,58.7174,58.6139,58.6583,51800.0
2013-08-12 14:10:00,79.37,79.38,79.26,79.3,25600.0,58.6656,58.673,58.5843,58.6139,25600.0
2013-08-12 14:20:00,79.28,79.31,79.22,79.25,171600.0,58.5991,58.6213,58.5548,58.5769,171600.0
2013-08-12 14:30:00,79.25,79.29,79.15,79.2,44000.0,58.5769,58.6065,58.503,58.54,44000.0
2013-08-12 14:40:00,79.17,79.3,79.17,79.26,41600.0,58.5178,58.6139,58.5178,58.5843,41600.0
2013-08-12 14:50:00,79.28,79.31,79.2,79.25,43800.0,58.5991,58.6213,58.54,58.5769,43800.0
2013-08-12 15:00:00,79.25,79.33,79.21,79.31,71000.0,58.5769,58.6361,58.5474,58.6213,71000.0
2013-08-12 15:10:00,79.31,79.51,79.31,79.36,56000.0,58.6213,58.7691,58.6213,58.6583,56000.0
2013-08-12 15:20:00,79.39,79.5,79.34,79.38,37000.0,58.6804,58.7617,58.6435,58.673,37000.0
2013-08-12 15:30:00,79.37,79.53,79.36,79.44,71400.0,58.6656,58.7839,58.6583,58.7174,71400.0
2013-08-12 15:40:00,79.44,79.58,79.41,79.42,87800.0,58.7174,58.8209,58.6952,58.7026,87800.0
2013-08-12 15:50:00,79.42,79.46,79.36,79.41,154200.0,58.7026,58.7322,58.6583,58.6952,154200.0
2013-08-13 09:30:00,79.5,79.58,79.14,79.14,77600.0,58.7617,58.8209,58.4956,58.4956,77600.0
2013-08-13 09:40:00,79.11,79.16,78.9,79.0,55800.0,58.4735,58.5104,58.3183,58.3922,55800.0
2013-08-13 09:50:00,78.98,79.02,78.73,78.82,84400.0,58.3774,58.4069,58.1926,58.2591,84400.0
2013-08-13 10:00:00,78.81,78.81,78.42,78.57,61800.0,58.2517,58.2517,57.9635,58.0743,61800.0
2013-08-13 10:10:00,78.54,78.6,78.47,78.54,37400.0,58.0522,58.0965,58.0004,58.0522,37400.0
2013-08-13 10:20:00,78.54,78.56,78.42,78.49,40800.0,58.0522,58.0669,57.9635,58.0152,40800.0
2013-08-13 10:30:00,78.49,78.57,78.38,78.39,76600.0,58.0152,58.0743,57.9339,57.9413,76600.0
2013-08-13 10:40:00,78.4,78.97,78.4,78.97,115600.0,57.9487,58.37,57.9487,58.37,115600.0
2013-08-13 10:50:00,78.95,78.97,78.62,78.66,32200.0,58.3552,58.37,58.1113,58.1409,32200.0
2013-08-13 11:00:00,78.71,79.11,78.67,79.11,46000.0,58.1778,58.4735,58.1482,58.4735,46000.0
2013-08-13 11:10:00,79.06,79.1,78.79,78.99,39600.0,58.4365,58.4661,58.2369,58.3848,39600.0
2013-08-13 11:20:00,79.02,79.04,78.82,79.01,41400.0,58.4069,58.4217,58.2591,58.3996,41400.0
2013-08-13 11:30:00,79.0,79.11,78.97,79.03,35600.0,58.3922,58.4735,58.37,58.4143,35600.0
2013-08-13 11:40:00,79.06,79.09,78.89,78.9,74600.0,58.4365,58.4587,58.3109,58.3183,74600.0
2013-08-13 11:50:00,78.92,78.96,78.81,78.85,42400.0,58.333,58.3626,58.2517,58.2813,42400.0
2013-08-13 12:00:00,78.85,78.93,78.72,78.76,56000.0,58.2813,58.3404,58.1852,58.2148,56000.0
2013-08-13 12:10:00,78.76,78.8,78.73,78.8,23000.0,58.2148,58.2443,58.1926,58.2443,23000.0
2013-08-13 12:20:00,78.81,78.97,78.79,78.93,51200.0,58.2517,58.37,58.2369,58.3404,51200.0
2013-08-13 12:30:00,78.96,79.04,78.92,79.02,40000.0,58.3626,58.4217,58.333,58.4069,40000.0
2013-08-13 12:40:00,79.02,79.29,79.01,79.21,66800.0,58.4069,58.6065,58.3996,58.5474,66800.0
2013-08-13 12:50:00,79.24,79.45,79.24,79.29,46000.0,58.5696,58.7248,58.5696,58.6065,46000.0
2013-08-13 13:00:00,79.27,79.31,79.2,79.21,13200.0,58.5917,58.6213,58.54,58.5474,13200.0
2013-08-13 13:10:00,79.2,79.41,79.19,79.39,41800.0,58.54,58.6952,58.5326,58.6804,41800.0
2013-08-13 13:20:00,79.41,79.45,79.33,79.42,28200.0,58.6952,58.7248,58.6361,58.7026,28200.0
2013-08-13 13:30:00,79.42,79.47,79.3,79.37,53400.0,58.7026,58.7396,58.6139,58.6656,53400.0
2013-08-13 13:40:00,79.39,79.42,79.3,79.36,39400.0,58.6804,58.7026,58.6139,58.6583,39400.0
2013-08-13 13:50:00,79.35,79.42,79.31,79.39,84600.0,58.6509,58.7026,58.6213,58.6804,84600.0
2013-08-13 14:00:00,79.43,79.47,79.26,79.26,39200.0,58.71,58.7396,58.5843,58.5843,39200.0
2013-08-13 14:10:00,79.26,79.28,79.2,79.22,34200.0,58.5843,58.5991,58.54,58.5548,34200.0
2013-08-13 14:20:00,79.24,79.29,79.14,79.2,95800.0,58.5696,58.6065,58.4956,58.54,95800.0
2013-08-13 14:30:00,79.21,79.21,78.89,78.91,36800.0,58.5474,58.5474,58.3109,58.3256,36800.0
2013-08-13 14:40:00,78.91,79.14,78.91,78.95,46600.0,58.3256,58.4956,58.3256,58.3552,46600.0
2013-08-13 14:50:00,78.98,79.1,78.97,79.07,26400.0,58.3774,58.4661,58.37,58.4439,26400.0
2013-08-13 15:00:00,79.08,79.11,78.98,79.05,64000.0,58.4513,58.4735,58.3774,58.4291,64000.0
2013-08-13 15:10:00,79.06,79.1,78.98,79.06,37400.0,58.4365,58.4661,58.3774,58.4365,37400.0
2013-08-13 15:20:00,79.06,79.16,79.05,79.11,44800.0,58.4365,58.5104,58.4291,58.4735,44800.0
2013-08-13 15:30:00,79.11,79.27,79.11,79.26,60000.0,58.4735,58.5917,58.4735,58.5843,60000.0
2013-08-13 15:40:00,79.27,79.28,79.14,79.17,85800.0,58.5917,58.5991,58.4956,58.5178,85800.0
2013-08-13 15:50:00,79.15,79.17,79.09,79.11,117200.0,58.503,58.5178,58.4587,58.4735,117200.0
2013-08-14 09:30:00,79.33,79.47,79.0,79.04,162200.0,58.6361,58.7396,58.3922,58.4217,162200.0
2013-08-14 09:40:00,79.01,79.25,78.78,79.21,92800.0,58.3996,58.5769,58.2296,58.5474,92800.0
2013-08-14 09:50:00,79.29,79.29,79.14,79.17,19200.0,58.6065,58.6065,58.4956,58.5178,19200.0
2013-08-14 10:00:00,79.19,79.4,79.16,79.4,89200.0,58.5326,58.6878,58.5104,58.6878,89200.0
2013-08-14 10:10:00,79.39,79.39,79.08,79.24,103400.0,58.6804,58.6804,58.4513,58.5696,103400.0
2013-08-14 10:20:00,79.22,79.45,79.17,79.32,56000.0,58.5548,58.7248,58.5178,58.6287,56000.0
2013-08-14 10:30:00,79.32,79.44,79.11,79.16,50800.0,58.6287,58.7174,58.4735,58.5104,50800.0
2013-08-14 10:40:00,79.15,79.16,78.85,78.93,60600.0,58.503,58.5104,58.2813,58.3404,60600.0
2013-08-14 10:50:00,78.96,79.08,78.91,78.96,45400.0,58.3626,58.4513,58.3256,58.3626,45400.0
2013-08-14 11:00:00,78.97,79.02,78.86,78.97,32000.0,58.37,58.4069,58.2887,58.37,32000.0
2013-08-14 11:10:00,78.92,78.97,78.73,78.82,34800.0,58.333,58.37,58.1926,58.2591,34800.0
2013-08-14 11:20:00,78.85,78.89,78.67,78.72,127000.0,58.2813,58.3109,58.1482,58.1852,127000.0
2013-08-14 11:30:00,78.77,78.82,78.66,78.72,41400.0,58.2222,58.2591,58.1409,58.1852,41400.0
2013-08-14 11:40:00,78.73,78.83,78.67,78.76,78200.0,58.1926,58.2665,58.1482,58.2148,78200.0
2013-08-14 11:50:00,78.8,78.85,78.69,78.75,23200.0,58.2443,58.2813,58.163,58.2074,23200.0
2013-08-14 12:00:00,78.82,78.85,78.65,78.65,32400.0,58.2591,58.2813,58.1335,58.1335,32400.0
2013-08-14 12:10:00,78.67,78.81,78.64,78.75,29800.0,58.1482,58.2517,58.1261,58.2074,29800.0
2013-08-14 12:20:00,78.75,78.76,78.6,78.72,23800.0,58.2074,58.2148,58.0965,58.1852,23800.0
2013-08-14 12:30:00,78.75,78.89,78.75,78.89,54800.0,58.2074,58.3109,58.2074,58.3109,54800.0
2013-08-14 12:40:00,78.89,78.94,78.78,78.82,23000.0,58.3109,58.3478,58.2296,58.2591,23000.0
2013-08-14 12:50:00,78.83,78.85,78.67,78.69,53600.0,58.2665,58.2813,58.1482,58.163,53600.0
2013-08-14 13:00:00,78.69,78.72,78.6,78.69,29000.0,58.163,58.1852,58.0965,58.163,29000.0
2013-08-14 13:10:00,78.67,78.67,78.47,78.56,49000.0,58.1482,58.1482,58.0004,58.0669,49000.0
2013-08-14 13:20:00,78.58,78.6,78.48,78.48,23000.0,58.0817,58.0965,58.0078,58.0078,23000.0
2013-08-14 13:30:00,78.45,78.45,78.25,78.33,76200.0,57.9856,57.9856,57.8378,57.8969,76200.0
2013-08-14 13:40:00,78.33,78.39,78.16,78.21,53000.0,57.8969,57.9413,57.7713,57.8082,53000.0
2013-08-14 13:50:00,78.28,78.33,78.2,78.32,40000.0,57.86,57.8969,57.8009,57.8895,40000.0
2013-08-14 14:00:00,78.32,78.38,78.22,78.26,55200.0,57.8895,57.9339,57.8156,57.8452,55200.0
2013-08-14 14:10:00,78.29,78.32,78.11,78.11,40000.0,57.8674,57.8895,57.7343,57.7343,40000.0
2013-08-14 14:20:00,78.11,78.18,78.06,78.14,78600.0,57.7343,57.7861,57.6974,57.7565,78600.0
2013-08-14 14:30:00,78.15,78.23,78.13,78.21,30800.0,57.7639,57.823,57.7491,57.8082,30800.0
2013-08-14 14:40:00,78.22,78.35,78.12,78.31,41200.0,57.8156,57.9117,57.7417,57.8822,41200.0
2013-08-14 14:50:00,78.32,78.34,78.26,78.3,39000.0,57.8895,57.9043,57.8452,57.8748,39000.0
2013-08-14 15:00:00,78.33,78.35,78.27,78.35,33400.0,57.8969,57.9117,57.8526,57.9117,33400.0
2013-08-14 15:10:00,78.35,78.51,78.29,78.41,44000.0,57.9117,58.03,57.8674,57.9561,44000.0
2013-08-14 15:20:00,78.39,78.5,78.38,78.42,66600.0,57.9413,58.0226,57.9339,57.9635,66600.0
2013-08-14 15:30:00,78.44,78.46,78.35,78.4,62600.0,57.9782,57.993,57.9117,57.9487,62600.0
2013-08-14 15:40:00,78.42,78.42,78.2,78.26,141000.0,57.9635,57.9635,57.8009,57.8452,141000.0
2013-08-14 15:50:00,78.25,78.3,78.2,78.21,194400.0,57.8378,57.8748,57.8009,57.8082,194400.0
2013-08-15 09:30:00,77.77,77.77,77.17,77.24,96800.0,57.483,57.483,57.0395,57.0913,96800.0
2013-08-15 09:40:00,77.28,77.88,77.28,77.33,61800.0,57.1208,57.5643,57.1208,57.1578,61800.0
2013-08-15 09:50:00,77.29,77.4,77.14,77.25,50400.0,57.1282,57.2095,57.0174,57.0987,50400.0
2013-08-15 10:00:00,77.27,77.58,77.26,77.45,53600.0,57.1134,57.3426,57.1061,57.2465,53600.0
2013-08-15 10:10:00,77.42,77.64,77.33,77.58,48800.0,57.2243,57.3869,57.1578,57.3426,48800.0
2013-08-15 10:20:00,77.62,78.0,77.57,77.87,36800.0,57.3721,57.653,57.3352,57.5569,36800.0
2013-08-15 10:30:00,77.92,78.04,77.82,77.99,37200.0,57.5939,57.6826,57.52,57.6456,37200.0
2013-08-15 10:40:00,77.95,77.95,77.71,77.78,54400.0,57.6161,57.6161,57.4387,57.4904,54400.0
2013-08-15 10:50:00,77.76,77.93,77.73,77.89,63600.0,57.4756,57.6013,57.4535,57.5717,63600.0
2013-08-15 11:00:00,77.91,78.11,77.91,78.06,45400.0,57.5865,57.7343,57.5865,57.6974,45400.0
2013-08-15 11:10:00,78.04,78.36,78.04,78.34,44400.0,57.6826,57.9191,57.6826,57.9043,44400.0
2013-08-15 11:20:00,78.3,78.58,78.29,78.5,38600.0,57.8748,58.0817,57.8674,58.0226,38600.0
2013-08-15 11:30:00,78.55,78.73,78.55,78.64,45800.0,58.0596,58.1926,58.0596,58.1261,45800.0
2013-08-15 11:40:00,78.67,78.89,78.64,78.71,72600.0,58.1482,58.3109,58.1261,58.1778,72600.0
2013-08-15 11:50:00,78.7,78.7,78.45,78.47,95200.0,58.1704,58.1704,57.9856,58.0004,95200.0
2013-08-15 12:00:00,78.49,78.72,78.47,78.58,96400.0,58.0152,58.1852,58.0004,58.0817,96400.0
2013-08-15 12:10:00,78.57,78.8,78.57,78.75,63600.0,58.0743,58.2443,58.0743,58.2074,63600.0
2013-08-15 12:20:00,78.75,78.75,78.53,78.56,29600.0,58.2074,58.2074,58.0448,58.0669,29600.0
2013-08-15 12:30:00,78.54,78.61,78.36,78.4,40000.0,58.0522,58.1039,57.9191,57.9487,40000.0
2013-08-15 12:40:00,78.37,78.42,78.11,78.16,58800.0,57.9265,57.9635,57.7343,57.7713,58800.0
2013-08-15 12:50:00,78.16,78.23,78.08,78.14,45000.0,57.7713,57.823,57.7122,57.7565,45000.0
2013-08-15 13:00:00,78.13,78.23,78.01,78.11,59000.0,57.7491,57.823,57.6604,57.7343,59000.0
2013-08-15 13:10:00,78.07,78.11,77.89,77.96,29000.0,57.7048,57.7343,57.5717,57.6235,29000.0
2013-08-15 13:20:00,77.92,78.07,77.86,77.92,53000.0,57.5939,57.7048,57.5495,57.5939,53000.0
2013-08-15 13:30:00,77.91,78.08,77.85,78.08,46400.0,57.5865,57.7122,57.5422,57.7122,46400.0
2013-08-15 13:40:00,78.1,78.32,78.08,78.29,99400.0,57.7269,57.8895,57.7122,57.8674,99400.0
2013-08-15 13:50:00,78.3,78.44,78.25,78.4,177000.0,57.8748,57.9782,57.8378,57.9487,177000.0
2013-08-15 14:00:00,78.44,78.45,78.19,78.19,43200.0,57.9782,57.9856,57.7935,57.7935,43200.0
2013-08-15 14:10:00,78.23,78.28,78.08,78.25,29200.0,57.823,57.86,57.7122,57.8378,29200.0
2013-08-15 14:20:00,78.27,78.4,78.2,78.38,56600.0,57.8526,57.9487,57.8009,57.9339,56600.0
2013-08-15 14:30:00,78.39,78.51,78.37,78.42,19000.0,57.9413,58.03,57.9265,57.9635,19000.0
2013-08-15 14:40:00,78.44,78.53,78.27,78.38,153600.0,57.9782,58.0448,57.8526,57.9339,153600.0
2013-08-15 14:50:00,78.39,78.42,78.23,78.31,97000.0,57.9413,57.9635,57.823,57.8822,97000.0
2013-08-15 15:00:00,78.35,78.42,78.25,78.34,44000.0,57.9117,57.9635,57.8378,57.9043,44000.0
2013-08-15 15:10:00,78.3,78.33,78.17,78.23,44600.0,57.8748,57.8969,57.7787,57.823,44600.0
2013-08-15 15:20:00,78.21,78.36,78.19,78.34,46600.0,57.8082,57.9191,57.7935,57.9043,46600.0
2013-08-15 15:30:00,78.33,78.43,78.19,78.22,70800.0,57.8969,57.9709,57.7935,57.8156,70800.0
2013-08-15 15:40:00,78.24,78.39,78.2,78.28,74600.0,57.8304,57.9413,57.8009,57.86,74600.0
2013-08-15 15:50:00,78.29,78.39,78.27,78.3,116800.0,57.8674,57.9413,57.8526,57.8748,116800.0
2013-08-16 09:30:00,77.77,77.89,77.16,77.69,320800.0,57.483,57.5717,57.0321,57.4239,320800.0
2013-08-16 09:40:00,77.7,77.98,77.55,77.97,72400.0,57.4313,57.6382,57.3204,57.6308,72400.0
2013-08-16 09:50:00,77.93,78.2,77.79,77.92,53000.0,57.6013,57.8009,57.4978,57.5939,53000.0
2013-08-16 10:00:00,77.93,78.23,77.78,78.05,33000.0,57.6013,57.823,57.4904,57.69,33000.0
2013-08-16 10:10:00,78.0,78.19,77.95,78.08,40400.0,57.653,57.7935,57.6161,57.7122,40400.0
2013-08-16 10:20:00,78.09,78.09,77.89,78.01,94200.0,57.7195,57.7195,57.5717,57.6604,94200.0
2013-08-16 10:30:00,78.01,78.45,77.85,78.45,56400.0,57.6604,57.9856,57.5422,57.9856,56400.0
2013-08-16 10:40:00,78.38,78.45,78.21,78.38,35800.0,57.9339,57.9856,57.8082,57.9339,35800.0
2013-08-16 10:50:00,78.39,78.44,78.27,78.32,38000.0,57.9413,57.9782,57.8526,57.8895,38000.0
2013-08-16 11:00:00,78.3,78.38,78.07,78.07,53400.0,57.8748,57.9339,57.7048,57.7048,53400.0
2013-08-16 11:10:00,78.05,78.22,78.01,78.08,29800.0,57.69,57.8156,57.6604,57.7122,29800.0
2013-08-16 11:20:00,78.07,78.14,78.01,78.04,122400.0,57.7048,57.7565,57.6604,57.6826,122400.0
2013-08-16 11:30:00,78.02,78.17,78.02,78.13,33000.0,57.6678,57.7787,57.6678,57.7491,33000.0
2013-08-16 11:40:00,78.17,78.17,77.98,77.98,49200.0,57.7787,57.7787,57.6382,57.6382,49200.0
2013-08-16 11:50:00,77.99,78.11,77.96,78.11,22800.0,57.6456,57.7343,57.6235,57.7343,22800.0
2013-08-16 12:00:00,78.07,78.29,78.05,78.1,38000.0,57.7048,57.8674,57.69,57.7269,38000.0
2013-08-16 12:10:00,78.08,78.15,78.02,78.05,72400.0,57.7122,57.7639,57.6678,57.69,72400.0
2013-08-16 12:20:00,78.01,78.04,77.83,77.83,32400.0,57.6604,57.6826,57.5274,57.5274,32400.0
2013-08-16 12:30:00,77.84,77.97,77.73,77.81,28600.0,57.5348,57.6308,57.4535,57.5126,28600.0
2013-08-16 12:40:00,77.81,77.84,77.55,77.56,35600.0,57.5126,57.5348,57.3204,57.3278,35600.0
2013-08-16 12:50:00,77.57,77.71,77.57,77.63,23800.0,57.3352,57.4387,57.3352,57.3795,23800.0
2013-08-16 13:00:00,77.64,77.67,77.47,77.53,46800.0,57.3869,57.4091,57.2613,57.3056,46800.0
2013-08-16 13:10:00,77.52,77.62,77.5,77.61,19600.0,57.2982,57.3721,57.2835,57.3648,19600.0
2013-08-16 13:20:00,77.58,77.72,77.51,77.71,26200.0,57.3426,57.4461,57.2908,57.4387,26200.0
2013-08-16 13:30:00,77.69,77.76,77.68,77.71,37400.0,57.4239,57.4756,57.4165,57.4387,37400.0
2013-08-16 13:40:00,77.69,77.8,77.67,77.78,30400.0,57.4239,57.5052,57.4091,57.4904,30400.0
2013-08-16 13:50:00,77.83,77.83,77.69,77.78,32200.0,57.5274,57.5274,57.4239,57.4904,32200.0
2013-08-16 14:00:00,77.81,77.89,77.72,77.81,29200.0,57.5126,57.5717,57.4461,57.5126,29200.0
2013-08-16 14:10:00,77.79,77.89,77.75,77.81,77800.0,57.4978,57.5717,57.4682,57.5126,77800.0
2013-08-16 14:20:00,77.79,77.86,77.67,77.76,34000.0,57.4978,57.5495,57.4091,57.4756,34000.0
2013-08-16 14:30:00,77.78,77.78,77.61,77.7,23400.0,57.4904,57.4904,57.3648,57.4313,23400.0
2013-08-16 14:40:00,77.66,77.77,77.61,77.74,59600.0,57.4017,57.483,57.3648,57.4608,59600.0
2013-08-16 14:50:00,77.78,77.95,77.78,77.88,55200.0,57.4904,57.6161,57.4904,57.5643,55200.0
2013-08-16 15:00:00,77.86,77.9,77.78,77.83,48200.0,57.5495,57.5791,57.4904,57.5274,48200.0
2013-08-16 15:10:00,77.83,77.92,77.76,77.76,54200.0,57.5274,57.5939,57.4756,57.4756,54200.0
2013-08-16 15:20:00,77.78,77.94,77.78,77.86,60800.0,57.4904,57.6087,57.4904,57.5495,60800.0
2013-08-16 15:30:00,77.86,78.11,77.86,78.09,91200.0,57.5495,57.7343,57.5495,57.7195,91200.0
2013-08-16 15:40:00,78.1,78.12,77.91,77.94,79400.0,57.7269,57.7417,57.5865,57.6087,79400.0
2013-08-16 15:50:00,77.94,77.96,77.72,77.75,197600.0,57.6087,57.6235,57.4461,57.4682,197600.0
2013-08-19 09:30:00,77.76,77.89,77.4,77.55,114800.0,57.4756,57.5717,57.2095,57.3204,114800.0
2013-08-19 09:40:00,77.55,77.81,77.44,77.61,122800.0,57.3204,57.5126,57.2391,57.3648,122800.0
2013-08-19 09:50:00,77.57,77.76,77.47,77.75,46800.0,57.3352,57.4756,57.2613,57.4682,46800.0
2013-08-19 10:00:00,77.78,78.06,77.76,77.78,52400.0,57.4904,57.6974,57.4756,57.4904,52400.0
2013-08-19 10:10:00,77.81,77.85,77.64,77.64,57400.0,57.5126,57.5422,57.3869,57.3869,57400.0
2013-08-19 10:20:00,77.6,77.69,77.44,77.56,73000.0,57.3574,57.4239,57.2391,57.3278,73000.0
2013-08-19 10:30:00,77.58,77.63,77.51,77.54,44000.0,57.3426,57.3795,57.2908,57.313,44000.0
2013-08-19 10:40:00,77.6,77.6,77.46,77.5,51400.0,57.3574,57.3574,57.2539,57.2835,51400.0
2013-08-19 10:50:00,77.46,77.52,77.19,77.24,119800.0,57.2539,57.2982,57.0543,57.0913,119800.0
2013-08-19 11:00:00,77.23,77.28,77.12,77.28,148800.0,57.0839,57.1208,57.0026,57.1208,148800.0
2013-08-19 11:10:00,77.27,77.45,77.25,77.35,56800.0,57.1134,57.2465,57.0987,57.1726,56800.0
2013-08-19 11:20:00,77.34,77.45,77.31,77.39,33000.0,57.1652,57.2465,57.143,57.2021,33000.0
2013-08-19 11:30:00,77.4,77.46,77.35,77.42,37200.0,57.2095,57.2539,57.1726,57.2243,37200.0
2013-08-19 11:40:00,77.42,77.48,77.37,77.42,29800.0,57.2243,57.2687,57.1874,57.2243,29800.0
2013-08-19 11:50:00,77.44,77.45,77.3,77.32,64600.0,57.2391,57.2465,57.1356,57.1504,64600.0
2013-08-19 12:00:00,77.32,77.36,77.06,77.08,54400.0,57.1504,57.18,56.9582,56.973,54400.0
2013-08-19 12:10:00,77.11,77.11,77.01,77.01,49400.0,56.9952,56.9952,56.9213,56.9213,49400.0
2013-08-19 12:20:00,77.02,77.07,76.89,76.95,42000.0,56.9287,56.9656,56.8326,56.8769,42000.0
2013-08-19 12:30:00,76.95,76.99,76.86,76.92,33200.0,56.8769,56.9065,56.8104,56.8548,33200.0
2013-08-19 12:40:00,76.9,77.0,76.8,76.98,37800.0,56.84,56.9139,56.7661,56.8991,37800.0
2013-08-19 12:50:00,76.97,76.98,76.83,76.85,22200.0,56.8917,56.8991,56.7882,56.803,22200.0
2013-08-19 13:00:00,76.86,76.86,76.75,76.78,24800.0,56.8104,56.8104,56.7291,56.7513,24800.0
2013-08-19 13:10:00,76.76,76.81,76.66,76.73,24800.0,56.7365,56.7734,56.6626,56.7143,24800.0
2013-08-19 13:20:00,76.73,76.73,76.56,76.57,33000.0,56.7143,56.7143,56.5887,56.5961,33000.0
2013-08-19 13:30:00,76.57,76.58,76.39,76.44,41600.0,56.5961,56.6034,56.463,56.5,41600.0
2013-08-19 13:40:00,76.44,76.5,76.38,76.44,35800.0,56.5,56.5443,56.4556,56.5,35800.0
2013-08-19 13:50:00,76.46,76.64,76.45,76.46,40600.0,56.5147,56.6478,56.5074,56.5147,40600.0
2013-08-19 14:00:00,76.47,76.54,76.39,76.52,62400.0,56.5221,56.5739,56.463,56.5591,62400.0
2013-08-19 14:10:00,76.53,76.64,76.5,76.53,79200.0,56.5665,56.6478,56.5443,56.5665,79200.0
2013-08-19 14:20:00,76.53,76.6,76.48,76.52,43400.0,56.5665,56.6182,56.5295,56.5591,43400.0
2013-08-19 14:30:00,76.53,76.54,76.41,76.47,48400.0,56.5665,56.5739,56.4778,56.5221,48400.0
2013-08-19 14:40:00,76.47,76.52,76.43,76.47,43800.0,56.5221,56.5591,56.4926,56.5221,43800.0
2013-08-19 14:50:00,76.49,76.51,76.4,76.46,58800.0,56.5369,56.5517,56.4704,56.5147,58800.0
2013-08-19 15:00:00,76.46,76.52,76.4,76.42,47200.0,56.5147,56.5591,56.4704,56.4852,47200.0
2013-08-19 15:10:00,76.42,76.47,76.4,76.41,64200.0,56.4852,56.5221,56.4704,56.4778,64200.0
2013-08-19 15:20:00,76.41,76.47,76.36,76.36,68200.0,56.4778,56.5221,56.4408,56.4408,68200.0
2013-08-19 15:30:00,76.36,76.45,76.33,76.35,71800.0,56.4408,56.5074,56.4187,56.4334,71800.0
2013-08-19 15:40:00,76.35,76.41,76.3,76.39,97200.0,56.4334,56.4778,56.3965,56.463,97200.0
2013-08-19 15:50:00,76.39,76.42,76.27,76.33,239000.0,56.463,56.4852,56.3743,56.4187,239000.0
2013-08-20 09:30:00,76.35,76.55,76.08,76.18,64400.0,56.4334,56.5813,56.2339,56.3078,64400.0
2013-08-20 09:40:00,76.25,76.48,76.14,76.28,41000.0,56.3595,56.5295,56.2782,56.3817,41000.0
2013-08-20 09:50:00,76.26,76.82,76.23,76.7,45000.0,56.3669,56.7808,56.3447,56.6921,45000.0
2013-08-20 10:00:00,76.7,77.13,76.7,76.89,62200.0,56.6921,57.01,56.6921,56.8326,62200.0
2013-08-20 10:10:00,76.86,76.86,76.63,76.69,78000.0,56.8104,56.8104,56.6404,56.6847,78000.0
2013-08-20 10:20:00,76.69,77.14,76.69,76.99,34000.0,56.6847,57.0174,56.6847,56.9065,34000.0
2013-08-20 10:30:00,77.0,77.5,77.0,77.5,62400.0,56.9139,57.2835,56.9139,57.2835,62400.0
2013-08-20 10:40:00,77.5,77.65,77.36,77.41,83600.0,57.2835,57.3943,57.18,57.2169,83600.0
2013-08-20 10:50:00,77.46,77.6,77.42,77.46,45400.0,57.2539,57.3574,57.2243,57.2539,45400.0
2013-08-20 11:00:00,77.43,77.58,77.43,77.46,70800.0,57.2317,57.3426,57.2317,57.2539,70800.0
2013-08-20 11:10:00,77.46,77.67,77.33,77.33,107600.0,57.2539,57.4091,57.1578,57.1578,107600.0
2013-08-20 11:20:00,77.31,77.54,77.31,77.5,44200.0,57.143,57.313,57.143,57.2835,44200.0
2013-08-20 11:30:00,77.49,77.55,77.45,77.55,80200.0,57.2761,57.3204,57.2465,57.3204,80200.0
2013-08-20 11:40:00,77.58,77.79,77.55,77.79,48800.0,57.3426,57.4978,57.3204,57.4978,48800.0
2013-08-20 11:50:00,77.78,77.79,77.67,77.72,24400.0,57.4904,57.4978,57.4091,57.4461,24400.0
2013-08-20 12:00:00,77.73,77.83,77.67,77.71,48600.0,57.4535,57.5274,57.4091,57.4387,48600.0
2013-08-20 12:10:00,77.7,77.89,77.67,77.86,28600.0,57.4313,57.5717,57.4091,57.5495,28600.0
2013-08-20 12:20:00,77.85,77.87,77.75,77.82,28600.0,57.5422,57.5569,57.4682,57.52,28600.0
2013-08-20 12:30:00,77.81,77.83,77.62,77.62,23800.0,57.5126,57.5274,57.3721,57.3721,23800.0
2013-08-20 12:40:00,77.61,77.61,77.43,77.44,44400.0,57.3648,57.3648,57.2317,57.2391,44400.0
2013-08-20 12:50:00,77.47,77.75,77.47,77.75,23200.0,57.2613,57.4682,57.2613,57.4682,23200.0
2013-08-20 13:00:00,77.73,77.75,77.61,77.73,101600.0,57.4535,57.4682,57.3648,57.4535,101600.0
2013-08-20 13:10:00,77.73,77.79,77.61,77.61,38000.0,57.4535,57.4978,57.3648,57.3648,38000.0
2013-08-20 13:20:00,77.6,77.64,77.51,77.58,69200.0,57.3574,57.3869,57.2908,57.3426,69200.0
2013-08-20 13:30:00,77.58,77.63,77.36,77.36,76800.0,57.3426,57.3795,57.18,57.18,76800.0
2013-08-20 13:40:00,77.38,77.67,77.36,77.66,31400.0,57.1948,57.4091,57.18,57.4017,31400.0
2013-08-20 13:50:00,77.67,77.73,77.64,77.73,61400.0,57.4091,57.4535,57.3869,57.4535,61400.0
2013-08-20 14:00:00,77.73,77.79,77.67,77.7,65200.0,57.4535,57.4978,57.4091,57.4313,65200.0
2013-08-20 14:10:00,77.69,77.78,77.65,77.66,60400.0,57.4239,57.4904,57.3943,57.4017,60400.0
2013-08-20 14:20:00,77.66,77.69,77.48,77.62,56000.0,57.4017,57.4239,57.2687,57.3721,56000.0
2013-08-20 14:30:00,77.63,77.71,77.56,77.6,26200.0,57.3795,57.4387,57.3278,57.3574,26200.0
2013-08-20 14:40:00,77.61,77.69,77.57,77.64,30400.0,57.3648,57.4239,57.3352,57.3869,30400.0
2013-08-20 14:50:00,77.66,77.85,77.66,77.76,61000.0,57.4017,57.5422,57.4017,57.4756,61000.0
2013-08-20 15:00:00,77.78,77.83,77.67,77.82,58200.0,57.4904,57.5274,57.4091,57.52,58200.0
2013-08-20 15:10:00,77.82,77.85,77.74,77.78,30800.0,57.52,57.5422,57.4608,57.4904,30800.0
2013-08-20 15:20:00,77.78,77.89,77.69,77.86,35000.0,57.4904,57.5717,57.4239,57.5495,35000.0
2013-08-20 15:30:00,77.85,77.95,77.74,77.77,86200.0,57.5422,57.6161,57.4608,57.483,86200.0
2013-08-20 15:40:00,77.75,77.78,77.44,77.45,99200.0,57.4682,57.4904,57.2391,57.2465,99200.0
2013-08-20 15:50:00,77.45,77.49,77.3,77.32,158400.0,57.2465,57.2761,57.1356,57.1504,158400.0
2013-08-21 09:30:00,77.1,77.21,76.53,77.0,66600.0,56.9878,57.0691,56.5665,56.9139,66600.0
2013-08-21 09:40:00,77.0,77.01,76.58,76.7,33200.0,56.9139,56.9213,56.6034,56.6921,33200.0
2013-08-21 09:50:00,76.64,76.71,76.45,76.51,64400.0,56.6478,56.6995,56.5074,56.5517,64400.0
2013-08-21 10:00:00,76.55,76.77,76.48,76.71,69800.0,56.5813,56.7439,56.5295,56.6995,69800.0
2013-08-21 10:10:00,76.64,76.85,76.52,76.85,64000.0,56.6478,56.803,56.5591,56.803,64000.0
2013-08-21 10:20:00,76.74,76.99,76.74,76.79,47200.0,56.7217,56.9065,56.7217,56.7587,47200.0
2013-08-21 10:30:00,76.86,76.88,76.54,76.69,39600.0,56.8104,56.8252,56.5739,56.6847,39600.0
2013-08-21 10:40:00,76.75,77.14,76.74,77.04,35800.0,56.7291,57.0174,56.7217,56.9434,35800.0
2013-08-21 10:50:00,77.01,77.04,76.79,76.83,89800.0,56.9213,56.9434,56.7587,56.7882,89800.0
2013-08-21 11:00:00,76.8,76.91,76.5,76.5,46800.0,56.7661,56.8474,56.5443,56.5443,46800.0
2013-08-21 11:10:00,76.5,76.67,76.44,76.56,32800.0,56.5443,56.67,56.5,56.5887,32800.0
2013-08-21 11:20:00,76.53,76.54,76.38,76.42,46400.0,56.5665,56.5739,56.4556,56.4852,46400.0
2013-08-21 11:30:00,76.4,76.54,76.32,76.34,35000.0,56.4704,56.5739,56.4113,56.426,35000.0
2013-08-21 11:40:00,76.32,76.48,76.26,76.33,73200.0,56.4113,56.5295,56.3669,56.4187,73200.0
2013-08-21 11:50:00,76.36,76.38,76.22,76.3,65200.0,56.4408,56.4556,56.3374,56.3965,65200.0
2013-08-21 12:00:00,76.31,76.37,76.26,76.27,26600.0,56.4039,56.4482,56.3669,56.3743,26600.0
2013-08-21 12:10:00,76.27,76.31,76.21,76.29,25000.0,56.3743,56.4039,56.33,56.3891,25000.0
2013-08-21 12:20:00,76.3,76.33,76.2,76.27,17800.0,56.3965,56.4187,56.3226,56.3743,17800.0
2013-08-21 12:30:00,76.24,76.3,76.16,76.2,24800.0,56.3521,56.3965,56.293,56.3226,24800.0
2013-08-21 12:40:00,76.21,76.29,76.15,76.28,22400.0,56.33,56.3891,56.2856,56.3817,22400.0
2013-08-21 12:50:00,76.27,76.47,76.24,76.47,24600.0,56.3743,56.5221,56.3521,56.5221,24600.0
2013-08-21 13:00:00,76.45,76.5,76.25,76.28,33800.0,56.5074,56.5443,56.3595,56.3817,33800.0
2013-08-21 13:10:00,76.28,76.32,76.24,76.27,17400.0,56.3817,56.4113,56.3521,56.3743,17400.0
2013-08-21 13:20:00,76.26,76.27,76.13,76.15,27800.0,56.3669,56.3743,56.2708,56.2856,27800.0
2013-08-21 13:30:00,76.16,76.25,76.11,76.24,33000.0,56.293,56.3595,56.256,56.3521,33000.0
2013-08-21 13:40:00,76.25,76.36,76.25,76.3,34400.0,56.3595,56.4408,56.3595,56.3965,34400.0
2013-08-21 13:50:00,76.3,76.31,76.21,76.26,33400.0,56.3965,56.4039,56.33,56.3669,33400.0
2013-08-21 14:00:00,76.28,76.28,75.7,76.05,123400.0,56.3817,56.3817,55.953,56.2117,123400.0
2013-08-21 14:10:00,76.08,76.26,75.97,76.1,84400.0,56.2339,56.3669,56.1526,56.2487,84400.0
2013-08-21 14:20:00,76.04,76.16,75.88,76.11,45800.0,56.2043,56.293,56.086,56.256,45800.0
2013-08-21 14:30:00,76.11,76.64,76.11,76.53,42000.0,56.256,56.6478,56.256,56.5665,42000.0
2013-08-21 14:40:00,76.47,76.76,76.36,76.68,46400.0,56.5221,56.7365,56.4408,56.6774,46400.0
2013-08-21 14:50:00,76.69,76.76,76.51,76.51,67000.0,56.6847,56.7365,56.5517,56.5517,67000.0
2013-08-21 15:00:00,76.53,76.53,76.31,76.39,72800.0,56.5665,56.5665,56.4039,56.463,72800.0
2013-08-21 15:10:00,76.44,76.55,76.33,76.35,51600.0,56.5,56.5813,56.4187,56.4334,51600.0
2013-08-21 15:20:00,76.33,76.42,76.17,76.17,62600.0,56.4187,56.4852,56.3004,56.3004,62600.0
2013-08-21 15:30:00,76.18,76.28,76.13,76.13,83800.0,56.3078,56.3817,56.2708,56.2708,83800.0
2013-08-21 15:40:00,76.13,76.26,76.05,76.11,171800.0,56.2708,56.3669,56.2117,56.256,171800.0
2013-08-21 15:50:00,76.11,76.14,75.86,75.92,168600.0,56.256,56.2782,56.0713,56.1156,168600.0
2013-08-22 09:30:00,76.36,77.1,76.23,77.0,92800.0,56.4408,56.9878,56.3447,56.9139,92800.0
2013-08-22 09:40:00,77.08,77.24,76.97,77.17,64800.0,56.973,57.0913,56.8917,57.0395,64800.0
2013-08-22 09:50:00,77.21,77.42,77.17,77.36,62200.0,57.0691,57.2243,57.0395,57.18,62200.0
2013-08-22 10:00:00,77.36,77.5,77.25,77.33,41400.0,57.18,57.2835,57.0987,57.1578,41400.0
2013-08-22 10:10:00,77.36,77.47,77.23,77.47,25200.0,57.18,57.2613,57.0839,57.2613,25200.0
2013-08-22 10:20:00,77.41,77.51,77.28,77.35,105400.0,57.2169,57.2908,57.1208,57.1726,105400.0
2013-08-22 10:30:00,77.36,77.49,77.27,77.33,70600.0,57.18,57.2761,57.1134,57.1578,70600.0
2013-08-22 10:40:00,77.34,77.42,77.29,77.35,27200.0,57.1652,57.2243,57.1282,57.1726,27200.0
2013-08-22 10:50:00,77.35,77.36,77.14,77.17,22000.0,57.1726,57.18,57.0174,57.0395,22000.0
2013-08-22 11:00:00,77.18,77.38,77.17,77.35,16800.0,57.0469,57.1948,57.0395,57.1726,16800.0
2013-08-22 11:10:00,77.38,77.38,77.08,77.11,23400.0,57.1948,57.1948,56.973,56.9952,23400.0
2013-08-22 11:20:00,77.11,77.13,77.0,77.08,20400.0,56.9952,57.01,56.9139,56.973,20400.0
2013-08-22 11:30:00,77.05,77.28,77.0,77.13,33600.0,56.9508,57.1208,56.9139,57.01,33600.0
2013-08-22 11:40:00,77.14,77.29,77.0,77.29,16800.0,57.0174,57.1282,56.9139,57.1282,16800.0
2013-08-22 11:50:00,77.3,77.33,77.19,77.25,35800.0,57.1356,57.1578,57.0543,57.0987,35800.0
2013-08-22 12:00:00,77.26,77.4,77.26,77.35,17600.0,57.1061,57.2095,57.1061,57.1726,17600.0
2013-08-22 12:10:00,77.35,77.43,77.29,77.32,39800.0,57.1726,57.2317,57.1282,57.1504,39800.0
2013-08-22 12:20:00,77.29,77.3,77.1,77.1,7600.0,57.1282,57.1356,56.9878,56.9878,7600.0
2013-08-22 12:30:00,77.11,77.34,77.11,77.29,7000.0,56.9952,57.1652,56.9952,57.1282,7000.0
2013-08-22 12:40:00,77.32,77.51,77.28,77.4,17000.0,57.1504,57.2908,57.1208,57.2095,17000.0
2013-08-22 12:50:00,77.31,77.31,76.88,76.93,18600.0,57.143,57.143,56.8252,56.8621,18600.0
2013-08-22 13:00:00,76.97,77.25,76.92,77.18,17600.0,56.8917,57.0987,56.8548,57.0469,17600.0
2013-08-22 13:10:00,77.21,77.25,77.19,77.24,3600.0,57.0691,57.0987,57.0543,57.0913,3600.0
2013-08-22 13:20:00,77.2,77.22,77.13,77.13,4200.0,57.0617,57.0765,57.01,57.01,4200.0
2013-08-22 13:30:00,77.11,77.25,77.11,77.25,5600.0,56.9952,57.0987,56.9952,57.0987,5600.0
2013-08-22 13:40:00,77.26,77.34,77.21,77.34,8600.0,57.1061,57.1652,57.0691,57.1652,8600.0
2013-08-22 13:50:00,77.31,77.42,77.3,77.42,10600.0,57.143,57.2243,57.1356,57.2243,10600.0
2013-08-22 14:00:00,77.44,77.47,77.39,77.4,5800.0,57.2391,57.2613,57.2021,57.2095,5800.0
2013-08-22 14:10:00,77.38,77.39,77.28,77.28,8800.0,57.1948,57.2021,57.1208,57.1208,8800.0
2013-08-22 14:20:00,77.25,77.38,77.24,77.27,2200.0,57.0987,57.1948,57.0913,57.1134,2200.0
2013-08-22 14:30:00,77.27,77.33,77.23,77.23,6800.0,57.1134,57.1578,57.0839,57.0839,6800.0
2013-08-22 14:40:00,77.23,77.33,77.19,77.21,9400.0,57.0839,57.1578,57.0543,57.0691,9400.0
2013-08-22 14:50:00,77.21,77.36,77.21,77.35,18000.0,57.0691,57.18,57.0691,57.1726,18000.0
2013-08-22 15:00:00,77.33,77.39,77.26,77.3,12800.0,57.1578,57.2021,57.1061,57.1356,12800.0
2013-08-22 15:10:00,77.41,77.5,77.31,77.5,42200.0,57.2169,57.2835,57.143,57.2835,42200.0
2013-08-22 15:20:00,77.5,77.61,77.43,77.57,48000.0,57.2835,57.3648,57.2317,57.3352,48000.0
2013-08-22 15:30:00,77.6,77.68,77.46,77.53,58000.0,57.3574,57.4165,57.2539,57.3056,58000.0
2013-08-22 15:40:00,77.52,77.53,77.3,77.38,119800.0,57.2982,57.3056,57.1356,57.1948,119800.0
2013-08-22 15:50:00,77.38,77.39,77.11,77.2,188000.0,57.1948,57.2021,56.9952,57.0617,188000.0
2013-08-23 09:30:00,77.2,77.47,76.86,77.11,59200.0,57.0617,57.2613,56.8104,56.9952,59200.0
2013-08-23 09:40:00,77.11,77.25,76.9,77.14,60000.0,56.9952,57.0987,56.84,57.0174,60000.0
2013-08-23 09:50:00,77.13,77.22,76.96,76.99,27000.0,57.01,57.0765,56.8843,56.9065,27000.0
2013-08-23 10:00:00,76.99,77.0,76.77,76.99,32800.0,56.9065,56.9139,56.7439,56.9065,32800.0
2013-08-23 10:10:00,76.99,77.17,76.99,77.11,43600.0,56.9065,57.0395,56.9065,56.9952,43600.0
2013-08-23 10:20:00,77.08,77.2,76.94,77.13,32200.0,56.973,57.0617,56.8695,57.01,32200.0
2013-08-23 10:30:00,77.14,77.44,76.99,77.39,85600.0,57.0174,57.2391,56.9065,57.2021,85600.0
2013-08-23 10:40:00,77.42,77.57,77.36,77.36,82400.0,57.2243,57.3352,57.18,57.18,82400.0
2013-08-23 10:50:00,77.39,77.76,77.39,77.75,70800.0,57.2021,57.4756,57.2021,57.4682,70800.0
2013-08-23 11:00:00,77.76,77.89,77.74,77.87,86600.0,57.4756,57.5717,57.4608,57.5569,86600.0
2013-08-23 11:10:00,77.86,77.99,77.78,77.96,59000.0,57.5495,57.6456,57.4904,57.6235,59000.0
2013-08-23 11:20:00,78.0,78.0,77.74,77.82,30000.0,57.653,57.653,57.4608,57.52,30000.0
2013-08-23 11:30:00,77.82,77.92,77.76,77.76,31400.0,57.52,57.5939,57.4756,57.4756,31400.0
2013-08-23 11:40:00,77.77,77.87,77.74,77.79,23600.0,57.483,57.5569,57.4608,57.4978,23600.0
2013-08-23 11:50:00,77.77,77.8,77.71,77.74,20200.0,57.483,57.5052,57.4387,57.4608,20200.0
2013-08-23 12:00:00,77.76,77.98,77.76,77.95,25600.0,57.4756,57.6382,57.4756,57.6161,25600.0
2013-08-23 12:10:00,77.92,78.08,77.88,77.98,50800.0,57.5939,57.7122,57.5643,57.6382,50800.0
2013-08-23 12:20:00,77.98,78.05,77.94,77.96,14400.0,57.6382,57.69,57.6087,57.6235,14400.0
2013-08-23 12:30:00,77.93,78.13,77.92,78.13,28200.0,57.6013,57.7491,57.5939,57.7491,28200.0
2013-08-23 12:40:00,78.12,78.12,78.02,78.08,23200.0,57.7417,57.7417,57.6678,57.7122,23200.0
2013-08-23 12:50:00,78.08,78.14,78.05,78.13,35600.0,57.7122,57.7565,57.69,57.7491,35600.0
2013-08-23 13:00:00,78.13,78.13,77.99,78.06,19000.0,57.7491,57.7491,57.6456,57.6974,19000.0
2013-08-23 13:10:00,78.06,78.08,77.97,78.02,22800.0,57.6974,57.7122,57.6308,57.6678,22800.0
2013-08-23 13:20:00,78.02,78.14,78.01,78.11,28600.0,57.6678,57.7565,57.6604,57.7343,28600.0
2013-08-23 13:30:00,78.11,78.16,78.06,78.15,40200.0,57.7343,57.7713,57.6974,57.7639,40200.0
2013-08-23 13:40:00,78.17,78.2,78.09,78.13,17400.0,57.7787,57.8009,57.7195,57.7491,17400.0
2013-08-23 13:50:00,78.13,78.25,78.12,78.16,17400.0,57.7491,57.8378,57.7417,57.7713,17400.0
2013-08-23 14:00:00,78.15,78.16,77.97,78.0,43600.0,57.7639,57.7713,57.6308,57.653,43600.0
2013-08-23 14:10:00,78.03,78.14,78.01,78.14,30000.0,57.6752,57.7565,57.6604,57.7565,30000.0
2013-08-23 14:20:00,78.11,78.23,78.06,78.14,23200.0,57.7343,57.823,57.6974,57.7565,23200.0
2013-08-23 14:30:00,78.14,78.2,78.08,78.15,24800.0,57.7565,57.8009,57.7122,57.7639,24800.0
2013-08-23 14:40:00,78.14,78.19,78.11,78.17,35000.0,57.7565,57.7935,57.7343,57.7787,35000.0
2013-08-23 14:50:00,78.17,78.32,78.16,78.26,39600.0,57.7787,57.8895,57.7713,57.8452,39600.0
2013-08-23 15:00:00,78.27,78.32,78.23,78.23,30600.0,57.8526,57.8895,57.823,57.823,30600.0
2013-08-23 15:10:00,78.23,78.29,78.17,78.23,49000.0,57.823,57.8674,57.7787,57.823,49000.0
2013-08-23 15:20:00,78.22,78.28,78.21,78.26,47000.0,57.8156,57.86,57.8082,57.8452,47000.0
2013-08-23 15:30:00,78.26,78.28,78.17,78.25,81400.0,57.8452,57.86,57.7787,57.8378,81400.0
2013-08-23 15:40:00,78.25,78.39,78.21,78.37,242800.0,57.8378,57.9413,57.8082,57.9265,242800.0
2013-08-23 15:50:00,78.39,78.39,78.3,78.3,188000.0,57.9413,57.9413,57.8748,57.8748,188000.0
2013-08-26 09:30:00,78.63,79.42,78.63,79.42,137600.0,58.1187,58.7026,58.1187,58.7026,137600.0
2013-08-26 09:40:00,79.37,79.48,79.04,79.4,85400.0,58.6656,58.747,58.4217,58.6878,85400.0
2013-08-26 09:50:00,79.44,79.67,79.31,79.39,96800.0,58.7174,58.8874,58.6213,58.6804,96800.0
2013-08-26 10:00:00,79.41,79.58,79.31,79.48,87600.0,58.6952,58.8209,58.6213,58.747,87600.0
2013-08-26 10:10:00,79.46,79.64,79.42,79.54,98400.0,58.7322,58.8652,58.7026,58.7913,98400.0
2013-08-26 10:20:00,79.58,79.58,79.39,79.53,56400.0,58.8209,58.8209,58.6804,58.7839,56400.0
2013-08-26 10:30:00,79.54,79.63,79.45,79.55,68400.0,58.7913,58.8578,58.7248,58.7987,68400.0
2013-08-26 10:40:00,79.56,79.64,79.52,79.59,58200.0,58.8061,58.8652,58.7765,58.8283,58200.0
2013-08-26 10:50:00,79.55,79.81,79.53,79.73,58400.0,58.7987,58.9909,58.7839,58.9317,58400.0
2013-08-26 11:00:00,79.71,79.78,79.31,79.31,47600.0,58.917,58.9687,58.6213,58.6213,47600.0
2013-08-26 11:10:00,79.3,79.48,79.2,79.39,58600.0,58.6139,58.747,58.54,58.6804,58600.0
2013-08-26 11:20:00,79.38,79.43,79.17,79.26,38200.0,58.673,58.71,58.5178,58.5843,38200.0
2013-08-26 11:30:00,79.25,79.42,79.13,79.17,45800.0,58.5769,58.7026,58.4883,58.5178,45800.0
2013-08-26 11:40:00,79.14,79.17,79.0,79.07,31600.0,58.4956,58.5178,58.3922,58.4439,31600.0
2013-08-26 11:50:00,79.06,79.11,78.91,79.06,45200.0,58.4365,58.4735,58.3256,58.4365,45200.0
2013-08-26 12:00:00,79.04,79.12,78.93,79.0,28600.0,58.4217,58.4809,58.3404,58.3922,28600.0
2013-08-26 12:10:00,78.99,79.08,78.99,79.03,10200.0,58.3848,58.4513,58.3848,58.4143,10200.0
2013-08-26 12:20:00,79.0,79.13,78.96,78.98,17200.0,58.3922,58.4883,58.3626,58.3774,17200.0
2013-08-26 12:30:00,78.99,79.14,78.99,79.11,37400.0,58.3848,58.4956,58.3848,58.4735,37400.0
2013-08-26 12:40:00,79.11,79.16,79.08,79.1,20400.0,58.4735,58.5104,58.4513,58.4661,20400.0
2013-08-26 12:50:00,79.11,79.16,79.07,79.08,21600.0,58.4735,58.5104,58.4439,58.4513,21600.0
2013-08-26 13:00:00,79.1,79.11,79.07,79.08,30200.0,58.4661,58.4735,58.4439,58.4513,30200.0
2013-08-26 13:10:00,79.08,79.17,79.03,79.13,67800.0,58.4513,58.5178,58.4143,58.4883,67800.0
2013-08-26 13:20:00,79.13,79.15,78.94,78.94,30800.0,58.4883,58.503,58.3478,58.3478,30800.0
2013-08-26 13:30:00,78.96,79.02,78.91,79.02,18400.0,58.3626,58.4069,58.3256,58.4069,18400.0
2013-08-26 13:40:00,78.99,79.0,78.89,78.92,20400.0,58.3848,58.3922,58.3109,58.333,20400.0
2013-08-26 13:50:00,78.91,78.93,78.83,78.83,36400.0,58.3256,58.3404,58.2665,58.2665,36400.0
2013-08-26 14:00:00,78.85,78.99,78.83,78.89,21200.0,58.2813,58.3848,58.2665,58.3109,21200.0
2013-08-26 14:10:00,78.89,78.98,78.89,78.9,21000.0,58.3109,58.3774,58.3109,58.3183,21000.0
2013-08-26 14:20:00,78.91,78.93,78.81,78.91,21800.0,58.3256,58.3404,58.2517,58.3256,21800.0
2013-08-26 14:30:00,78.91,79.0,78.91,78.98,38400.0,58.3256,58.3922,58.3256,58.3774,38400.0
2013-08-26 14:40:00,78.98,79.04,78.9,78.97,36200.0,58.3774,58.4217,58.3183,58.37,36200.0
2013-08-26 14:50:00,79.01,79.04,78.97,79.04,25600.0,58.3996,58.4217,58.37,58.4217,25600.0
2013-08-26 15:00:00,79.05,79.17,79.03,79.14,53600.0,58.4291,58.5178,58.4143,58.4956,53600.0
2013-08-26 15:10:00,79.14,79.17,78.8,78.83,148800.0,58.4956,58.5178,58.2443,58.2665,148800.0
2013-08-26 15:20:00,78.81,78.81,78.42,78.6,68400.0,58.2517,58.2517,57.9635,58.0965,68400.0
2013-08-26 15:30:00,78.58,78.84,78.56,78.68,92200.0,58.0817,58.2739,58.0669,58.1556,92200.0
2013-08-26 15:40:00,78.67,78.78,78.58,78.62,87800.0,58.1482,58.2296,58.0817,58.1113,87800.0
2013-08-26 15:50:00,78.61,78.68,78.5,78.55,128000.0,58.1039,58.1556,58.0226,58.0596,128000.0
2013-08-27 09:30:00,78.13,79.08,78.0,79.08,153600.0,57.7491,58.4513,57.653,58.4513,153600.0
2013-08-27 09:40:00,79.08,79.28,78.94,79.07,92200.0,58.4513,58.5991,58.3478,58.4439,92200.0
2013-08-27 09:50:00,79.03,79.25,78.64,78.72,58000.0,58.4143,58.5769,58.1261,58.1852,58000.0
2013-08-27 10:00:00,78.7,78.97,78.6,78.85,293400.0,58.1704,58.37,58.0965,58.2813,293400.0
2013-08-27 10:10:00,78.83,78.9,78.56,78.67,54000.0,58.2665,58.3183,58.0669,58.1482,54000.0
2013-08-27 10:20:00,78.66,78.71,78.33,78.5,64200.0,58.1409,58.1778,57.8969,58.0226,64200.0
2013-08-27 10:30:00,78.52,78.6,78.45,78.56,159800.0,58.0374,58.0965,57.9856,58.0669,159800.0
2013-08-27 10:40:00,78.55,78.6,78.35,78.45,66800.0,58.0596,58.0965,57.9117,57.9856,66800.0
2013-08-27 10:50:00,78.44,78.69,78.3,78.69,21600.0,57.9782,58.163,57.8748,58.163,21600.0
2013-08-27 11:00:00,78.64,78.79,78.57,78.69,72600.0,58.1261,58.2369,58.0743,58.163,72600.0
2013-08-27 11:10:00,78.77,78.8,78.65,78.76,21000.0,58.2222,58.2443,58.1335,58.2148,21000.0
2013-08-27 11:20:00,78.81,78.88,78.64,78.73,42800.0,58.2517,58.3035,58.1261,58.1926,42800.0
2013-08-27 11:30:00,78.7,78.76,78.55,78.7,42600.0,58.1704,58.2148,58.0596,58.1704,42600.0
2013-08-27 11:40:00,78.71,78.81,78.48,78.56,22400.0,58.1778,58.2517,58.0078,58.0669,22400.0
2013-08-27 11:50:00,78.56,78.7,78.56,78.66,22000.0,58.0669,58.1704,58.0669,58.1409,22000.0
2013-08-27 12:00:00,78.7,78.82,78.63,78.82,45600.0,58.1704,58.2591,58.1187,58.2591,45600.0
2013-08-27 12:10:00,78.83,78.86,78.71,78.82,26600.0,58.2665,58.2887,58.1778,58.2591,26600.0
2013-08-27 12:20:00,78.82,78.98,78.82,78.96,31800.0,58.2591,58.3774,58.2591,58.3626,31800.0
2013-08-27 12:30:00,78.95,79.08,78.88,79.05,23800.0,58.3552,58.4513,58.3035,58.4291,23800.0
2013-08-27 12:40:00,79.04,79.06,78.89,79.03,49800.0,58.4217,58.4365,58.3109,58.4143,49800.0
2013-08-27 12:50:00,79.04,79.04,78.73,78.73,22200.0,58.4217,58.4217,58.1926,58.1926,22200.0
2013-08-27 13:00:00,78.73,78.79,78.7,78.76,24600.0,58.1926,58.2369,58.1704,58.2148,24600.0
2013-08-27 13:10:00,78.77,78.78,78.6,78.6,19800.0,58.2222,58.2296,58.0965,58.0965,19800.0
2013-08-27 13:20:00,78.58,78.58,78.43,78.48,23800.0,58.0817,58.0817,57.9709,58.0078,23800.0
2013-08-27 13:30:00,78.51,78.6,78.46,78.46,32800.0,58.03,58.0965,57.993,57.993,32800.0
2013-08-27 13:40:00,78.46,78.64,78.46,78.64,14200.0,57.993,58.1261,57.993,58.1261,14200.0
2013-08-27 13:50:00,78.66,78.67,78.41,78.56,45600.0,58.1409,58.1482,57.9561,58.0669,45600.0
2013-08-27 14:00:00,78.54,78.62,78.48,78.49,45800.0,58.0522,58.1113,58.0078,58.0152,45800.0
2013-08-27 14:10:00,78.47,78.55,78.38,78.5,24800.0,58.0004,58.0596,57.9339,58.0226,24800.0
2013-08-27 14:20:00,78.52,78.57,78.31,78.39,31400.0,58.0374,58.0743,57.8822,57.9413,31400.0
2013-08-27 14:30:00,78.39,78.44,78.2,78.24,35200.0,57.9413,57.9782,57.8009,57.8304,35200.0
2013-08-27 14:40:00,78.24,78.41,78.24,78.31,22600.0,57.8304,57.9561,57.8304,57.8822,22600.0
2013-08-27 14:50:00,78.33,78.42,78.23,78.39,22400.0,57.8969,57.9635,57.823,57.9413,22400.0
2013-08-27 15:00:00,78.38,78.5,78.34,78.43,33600.0,57.9339,58.0226,57.9043,57.9709,33600.0
2013-08-27 15:10:00,78.43,78.43,78.13,78.23,47200.0,57.9709,57.9709,57.7491,57.823,47200.0
2013-08-27 15:20:00,78.22,78.32,78.14,78.24,37400.0,57.8156,57.8895,57.7565,57.8304,37400.0
2013-08-27 15:30:00,78.25,78.28,78.03,78.16,55600.0,57.8378,57.86,57.6752,57.7713,55600.0
2013-08-27 15:40:00,78.14,78.28,78.07,78.25,59000.0,57.7565,57.86,57.7048,57.8378,59000.0
2013-08-27 15:50:00,78.22,78.29,78.13,78.14,126400.0,57.8156,57.8674,57.7491,57.7565,126400.0
2013-08-28 09:30:00,78.47,78.99,78.42,78.93,75000.0,58.0004,58.3848,57.9635,58.3404,75000.0
2013-08-28 09:40:00,78.93,79.27,78.9,79.03,65200.0,58.3404,58.5917,58.3183,58.4143,65200.0
2013-08-28 09:50:00,79.07,79.22,78.85,79.04,55600.0,58.4439,58.5548,58.2813,58.4217,55600.0
2013-08-28 10:00:00,79.04,79.31,79.04,79.29,106400.0,58.4217,58.6213,58.4217,58.6065,106400.0
2013-08-28 10:10:00,79.28,79.53,79.17,79.49,119400.0,58.5991,58.7839,58.5178,58.7543,119400.0
2013-08-28 10:20:00,79.46,79.8,79.33,79.74,107400.0,58.7322,58.9835,58.6361,58.9391,107400.0
2013-08-28 10:30:00,79.72,80.04,79.58,79.85,115800.0,58.9243,59.1609,58.8209,59.0204,115800.0
2013-08-28 10:40:00,79.89,80.03,79.77,80.03,75200.0,59.05,59.1535,58.9613,59.1535,75200.0
2013-08-28 10:50:00,80.04,80.43,80.02,80.4,100400.0,59.1609,59.4491,59.1461,59.427,100400.0
2013-08-28 11:00:00,80.41,80.44,80.23,80.31,130600.0,59.4344,59.4565,59.3013,59.3604,130600.0
2013-08-28 11:10:00,80.31,80.35,80.11,80.29,116200.0,59.3604,59.39,59.2126,59.3457,116200.0
2013-08-28 11:20:00,80.29,80.35,80.24,80.28,95000.0,59.3457,59.39,59.3087,59.3383,95000.0
2013-08-28 11:30:00,80.31,80.35,80.14,80.3,61000.0,59.3604,59.39,59.2348,59.353,61000.0
2013-08-28 11:40:00,80.32,80.53,80.32,80.43,132800.0,59.3678,59.5231,59.3678,59.4491,132800.0
2013-08-28 11:50:00,80.42,80.65,80.41,80.64,65800.0,59.4417,59.6117,59.4344,59.6044,65800.0
2013-08-28 12:00:00,80.64,80.66,80.53,80.53,113000.0,59.6044,59.6191,59.5231,59.5231,113000.0
2013-08-28 12:10:00,80.5,80.51,80.37,80.45,67800.0,59.5009,59.5083,59.4048,59.4639,67800.0
2013-08-28 12:20:00,80.46,80.58,80.39,80.5,73000.0,59.4713,59.56,59.4196,59.5009,73000.0
2013-08-28 12:30:00,80.51,80.56,80.46,80.48,55400.0,59.5083,59.5452,59.4713,59.4861,55400.0
2013-08-28 12:40:00,80.48,80.5,80.27,80.41,49200.0,59.4861,59.5009,59.3309,59.4344,49200.0
2013-08-28 12:50:00,80.4,80.42,80.24,80.24,53000.0,59.427,59.4417,59.3087,59.3087,53000.0
2013-08-28 13:00:00,80.24,80.33,80.23,80.27,50400.0,59.3087,59.3752,59.3013,59.3309,50400.0
2013-08-28 13:10:00,80.27,80.36,80.2,80.29,88000.0,59.3309,59.3974,59.2791,59.3457,88000.0
2013-08-28 13:20:00,80.32,80.37,80.25,80.37,46200.0,59.3678,59.4048,59.3161,59.4048,46200.0
2013-08-28 13:30:00,80.38,80.38,80.21,80.29,43800.0,59.4122,59.4122,59.2865,59.3457,43800.0
2013-08-28 13:40:00,80.25,80.35,80.25,80.34,35800.0,59.3161,59.39,59.3161,59.3826,35800.0
2013-08-28 13:50:00,80.36,80.53,80.33,80.53,63000.0,59.3974,59.5231,59.3752,59.5231,63000.0
2013-08-28 14:00:00,80.52,80.55,80.28,80.36,50600.0,59.5157,59.5378,59.3383,59.3974,50600.0
2013-08-28 14:10:00,80.36,80.36,80.14,80.16,59400.0,59.3974,59.3974,59.2348,59.2496,59400.0
2013-08-28 14:20:00,80.16,80.21,80.12,80.14,46000.0,59.2496,59.2865,59.22,59.2348,46000.0
2013-08-28 14:30:00,80.16,80.33,80.13,80.2,59400.0,59.2496,59.3752,59.2274,59.2791,59400.0
2013-08-28 14:40:00,80.18,80.23,80.07,80.14,67600.0,59.2644,59.3013,59.183,59.2348,67600.0
2013-08-28 14:50:00,80.14,80.17,80.04,80.05,63800.0,59.2348,59.257,59.1609,59.1683,63800.0
2013-08-28 15:00:00,80.05,80.12,79.92,80.12,84000.0,59.1683,59.22,59.0722,59.22,84000.0
2013-08-28 15:10:00,80.13,80.19,79.91,79.91,77400.0,59.2274,59.2717,59.0648,59.0648,77400.0
2013-08-28 15:20:00,79.89,80.08,79.89,79.94,82200.0,59.05,59.1904,59.05,59.087,82200.0
2013-08-28 15:30:00,79.94,80.1,79.94,80.04,102600.0,59.087,59.2052,59.087,59.1609,102600.0
2013-08-28 15:40:00,80.02,80.02,79.85,79.88,154400.0,59.1461,59.1461,59.0204,59.0426,154400.0
2013-08-28 15:50:00,79.87,79.89,79.71,79.74,262200.0,59.0352,59.05,58.917,58.9391,262200.0
2013-08-29 09:30:00,79.36,79.61,79.05,79.32,89000.0,58.6583,58.843,58.4291,58.6287,89000.0
2013-08-29 09:40:00,79.31,79.44,78.91,79.03,94000.0,58.6213,58.7174,58.3256,58.4143,94000.0
2013-08-29 09:50:00,79.07,79.41,78.92,78.94,82800.0,58.4439,58.6952,58.333,58.3478,82800.0
2013-08-29 10:00:00,78.9,79.17,78.88,79.14,63200.0,58.3183,58.5178,58.3035,58.4956,63200.0
2013-08-29 10:10:00,79.17,79.65,79.09,79.45,98600.0,58.5178,58.8726,58.4587,58.7248,98600.0
2013-08-29 10:20:00,79.47,79.61,79.23,79.23,42400.0,58.7396,58.843,58.5622,58.5622,42400.0
2013-08-29 10:30:00,79.25,79.25,79.02,79.14,33400.0,58.5769,58.5769,58.4069,58.4956,33400.0
2013-08-29 10:40:00,79.15,79.39,79.13,79.17,51200.0,58.503,58.6804,58.4883,58.5178,51200.0
2013-08-29 10:50:00,79.2,79.48,79.18,79.34,31400.0,58.54,58.747,58.5252,58.6435,31400.0
2013-08-29 11:00:00,79.36,79.42,79.31,79.32,35400.0,58.6583,58.7026,58.6213,58.6287,35400.0
2013-08-29 11:10:00,79.35,79.45,79.35,79.41,21800.0,58.6509,58.7248,58.6509,58.6952,21800.0
2013-08-29 11:20:00,79.41,79.51,79.36,79.45,21400.0,58.6952,58.7691,58.6583,58.7248,21400.0
2013-08-29 11:30:00,79.47,79.47,79.36,79.46,36600.0,58.7396,58.7396,58.6583,58.7322,36600.0
2013-08-29 11:40:00,79.46,79.57,79.45,79.45,19600.0,58.7322,58.8135,58.7248,58.7248,19600.0
2013-08-29 11:50:00,79.46,79.49,79.3,79.36,19000.0,58.7322,58.7543,58.6139,58.6583,19000.0
2013-08-29 12:00:00,79.37,79.37,79.21,79.24,21800.0,58.6656,58.6656,58.5474,58.5696,21800.0
2013-08-29 12:10:00,79.23,79.23,79.04,79.12,19400.0,58.5622,58.5622,58.4217,58.4809,19400.0
2013-08-29 12:20:00,79.14,79.14,79.01,79.08,18000.0,58.4956,58.4956,58.3996,58.4513,18000.0
2013-08-29 12:30:00,79.08,79.11,78.95,79.02,21000.0,58.4513,58.4735,58.3552,58.4069,21000.0
2013-08-29 12:40:00,79.04,79.07,79.0,79.07,40400.0,58.4217,58.4439,58.3922,58.4439,40400.0
2013-08-29 12:50:00,79.06,79.08,78.95,79.01,24400.0,58.4365,58.4513,58.3552,58.3996,24400.0
2013-08-29 13:00:00,79.03,79.16,79.0,79.13,21600.0,58.4143,58.5104,58.3922,58.4883,21600.0
2013-08-29 13:10:00,79.14,79.18,79.04,79.08,28000.0,58.4956,58.5252,58.4217,58.4513,28000.0
2013-08-29 13:20:00,79.11,79.14,78.95,78.95,46600.0,58.4735,58.4956,58.3552,58.3552,46600.0
2013-08-29 13:30:00,79.0,79.01,78.76,78.92,62200.0,58.3922,58.3996,58.2148,58.333,62200.0
2013-08-29 13:40:00,78.92,79.03,78.86,79.0,28200.0,58.333,58.4143,58.2887,58.3922,28200.0
2013-08-29 13:50:00,78.99,78.99,78.76,78.84,39400.0,58.3848,58.3848,58.2148,58.2739,39400.0
2013-08-29 14:00:00,78.84,79.09,78.82,79.02,46000.0,58.2739,58.4587,58.2591,58.4069,46000.0
2013-08-29 14:10:00,79.04,79.05,78.89,78.97,21600.0,58.4217,58.4291,58.3109,58.37,21600.0
2013-08-29 14:20:00,78.97,79.08,78.95,78.95,29400.0,58.37,58.4513,58.3552,58.3552,29400.0
2013-08-29 14:30:00,78.91,78.93,78.7,78.7,61800.0,58.3256,58.3404,58.1704,58.1704,61800.0
2013-08-29 14:40:00,78.7,78.8,78.64,78.75,45600.0,58.1704,58.2443,58.1261,58.2074,45600.0
2013-08-29 14:50:00,78.74,78.75,78.58,78.64,50800.0,58.2,58.2074,58.0817,58.1261,50800.0
2013-08-29 15:00:00,78.64,78.67,78.51,78.58,67600.0,58.1261,58.1482,58.03,58.0817,67600.0
2013-08-29 15:10:00,78.58,78.69,78.55,78.65,52600.0,58.0817,58.163,58.0596,58.1335,52600.0
2013-08-29 15:20:00,78.64,78.65,78.4,78.45,71800.0,58.1261,58.1335,57.9487,57.9856,71800.0
2013-08-29 15:30:00,78.46,78.5,78.34,78.45,79800.0,57.993,58.0226,57.9043,57.9856,79800.0
2013-08-29 15:40:00,78.45,78.62,78.36,78.58,96000.0,57.9856,58.1113,57.9191,58.0817,96000.0
2013-08-29 15:50:00,78.57,78.65,78.54,78.55,94200.0,58.0743,58.1335,58.0522,58.0596,94200.0
2013-08-30 09:30:00,78.6,78.92,78.59,78.83,125600.0,58.0965,58.333,58.0891,58.2665,125600.0
2013-08-30 09:40:00,78.92,79.02,78.78,78.81,62600.0,58.333,58.4069,58.2296,58.2517,62600.0
2013-08-30 09:50:00,78.81,79.16,78.78,78.85,72000.0,58.2517,58.5104,58.2296,58.2813,72000.0
2013-08-30 10:00:00,78.81,79.15,78.66,79.07,72600.0,58.2517,58.503,58.1409,58.4439,72600.0
2013-08-30 10:10:00,79.05,79.07,78.5,78.67,59000.0,58.4291,58.4439,58.0226,58.1482,59000.0
2013-08-30 10:20:00,78.66,78.88,78.62,78.63,25400.0,58.1409,58.3035,58.1113,58.1187,25400.0
2013-08-30 10:30:00,78.62,78.77,78.52,78.69,49000.0,58.1113,58.2222,58.0374,58.163,49000.0
2013-08-30 10:40:00,78.66,78.7,78.41,78.5,34600.0,58.1409,58.1704,57.9561,58.0226,34600.0
2013-08-30 10:50:00,78.56,78.62,78.42,78.57,25600.0,58.0669,58.1113,57.9635,58.0743,25600.0
2013-08-30 11:00:00,78.57,78.83,78.48,78.63,48400.0,58.0743,58.2665,58.0078,58.1187,48400.0
2013-08-30 11:10:00,78.64,78.79,78.63,78.67,24600.0,58.1261,58.2369,58.1187,58.1482,24600.0
2013-08-30 11:20:00,78.65,78.8,78.63,78.78,63000.0,58.1335,58.2443,58.1187,58.2296,63000.0
2013-08-30 11:30:00,78.75,78.77,78.58,78.61,66200.0,58.2074,58.2222,58.0817,58.1039,66200.0
2013-08-30 11:40:00,78.64,78.7,78.5,78.68,28600.0,58.1261,58.1704,58.0226,58.1556,28600.0
2013-08-30 11:50:00,78.66,78.7,78.42,78.49,40400.0,58.1409,58.1704,57.9635,58.0152,40400.0
2013-08-30 12:00:00,78.54,78.61,78.45,78.53,17400.0,58.0522,58.1039,57.9856,58.0448,17400.0
2013-08-30 12:10:00,78.55,78.66,78.54,78.66,24800.0,58.0596,58.1409,58.0522,58.1409,24800.0
2013-08-30 12:20:00,78.63,78.63,78.51,78.61,14600.0,58.1187,58.1187,58.03,58.1039,14600.0
2013-08-30 12:30:00,78.57,78.58,78.52,78.54,28400.0,58.0743,58.0817,58.0374,58.0522,28400.0
2013-08-30 12:40:00,78.53,78.58,78.49,78.53,17200.0,58.0448,58.0817,58.0152,58.0448,17200.0
2013-08-30 12:50:00,78.53,78.6,78.46,78.55,29400.0,58.0448,58.0965,57.993,58.0596,29400.0
2013-08-30 13:00:00,78.54,78.58,78.14,78.14,33400.0,58.0522,58.0817,57.7565,57.7565,33400.0
2013-08-30 13:10:00,78.18,78.75,78.18,78.64,45800.0,57.7861,58.2074,57.7861,58.1261,45800.0
2013-08-30 13:20:00,78.67,78.67,78.51,78.64,22000.0,58.1482,58.1482,58.03,58.1261,22000.0
2013-08-30 13:30:00,78.67,78.67,78.55,78.62,19000.0,58.1482,58.1482,58.0596,58.1113,19000.0
2013-08-30 13:40:00,78.6,78.7,78.51,78.63,15200.0,58.0965,58.1704,58.03,58.1187,15200.0
2013-08-30 13:50:00,78.65,78.69,78.47,78.47,17800.0,58.1335,58.163,58.0004,58.0004,17800.0
2013-08-30 14:00:00,78.46,78.5,78.38,78.45,20800.0,57.993,58.0226,57.9339,57.9856,20800.0
2013-08-30 14:10:00,78.5,78.53,78.41,78.49,10600.0,58.0226,58.0448,57.9561,58.0152,10600.0
2013-08-30 14:20:00,78.48,78.58,78.48,78.51,18200.0,58.0078,58.0817,58.0078,58.03,18200.0
2013-08-30 14:30:00,78.51,78.67,78.51,78.67,31400.0,58.03,58.1482,58.03,58.1482,31400.0
2013-08-30 14:40:00,78.67,78.71,78.61,78.69,17400.0,58.1482,58.1778,58.1039,58.163,17400.0
2013-08-30 14:50:00,78.7,78.79,78.64,78.66,51800.0,58.1704,58.2369,58.1261,58.1409,51800.0
2013-08-30 15:00:00,78.66,78.73,78.51,78.54,45200.0,58.1409,58.1926,58.03,58.0522,45200.0
2013-08-30 15:10:00,78.55,78.68,78.47,78.63,41400.0,58.0596,58.1556,58.0004,58.1187,41400.0
2013-08-30 15:20:00,78.64,78.64,78.49,78.55,58200.0,58.1261,58.1261,58.0152,58.0596,58200.0
2013-08-30 15:30:00,78.54,78.54,78.42,78.48,67800.0,58.0522,58.0522,57.9635,58.0078,67800.0
2013-08-30 15:40:00,78.47,78.49,78.25,78.32,112200.0,58.0004,58.0152,57.8378,57.8895,112200.0
2013-08-30 15:50:00,78.33,78.63,78.2,78.5,241600.0,57.8969,58.1187,57.8009,58.0226,241600.0
2013-09-03 09:30:00,79.73,80.25,79.68,79.72,140400.0,58.9317,59.3161,58.8948,58.9243,140400.0
2013-09-03 09:40:00,79.74,79.89,79.33,79.39,68200.0,58.9391,59.05,58.6361,58.6804,68200.0
2013-09-03 09:50:00,79.42,79.55,79.04,79.16,60200.0,58.7026,58.7987,58.4217,58.5104,60200.0
2013-09-03 10:00:00,79.07,79.55,79.07,79.55,48200.0,58.4439,58.7987,58.4439,58.7987,48200.0
2013-09-03 10:10:00,79.55,79.66,79.29,79.31,60200.0,58.7987,58.88,58.6065,58.6213,60200.0
2013-09-03 10:20:00,79.38,79.75,79.3,79.75,45800.0,58.673,58.9465,58.6139,58.9465,45800.0
2013-09-03 10:30:00,79.75,80.0,79.67,79.95,84600.0,58.9465,59.1313,58.8874,59.0943,84600.0
2013-09-03 10:40:00,79.95,80.06,79.91,80.0,64000.0,59.0943,59.1757,59.0648,59.1313,64000.0
2013-09-03 10:50:00,80.0,80.08,79.91,79.94,44000.0,59.1313,59.1904,59.0648,59.087,44000.0
2013-09-03 11:00:00,79.99,80.04,79.9,79.95,20600.0,59.1239,59.1609,59.0574,59.0943,20600.0
2013-09-03 11:10:00,79.99,80.08,79.69,79.7,36800.0,59.1239,59.1904,58.9022,58.9096,36800.0
2013-09-03 11:20:00,79.69,79.69,79.39,79.39,52600.0,58.9022,58.9022,58.6804,58.6804,52600.0
2013-09-03 11:30:00,79.39,79.47,79.22,79.41,40600.0,58.6804,58.7396,58.5548,58.6952,40600.0
2013-09-03 11:40:00,79.39,79.64,79.39,79.53,26200.0,58.6804,58.8652,58.6804,58.7839,26200.0
2013-09-03 11:50:00,79.56,79.58,79.42,79.53,34600.0,58.8061,58.8209,58.7026,58.7839,34600.0
2013-09-03 12:00:00,79.5,79.57,79.47,79.5,23200.0,58.7617,58.8135,58.7396,58.7617,23200.0
2013-09-03 12:10:00,79.51,79.51,79.38,79.43,18800.0,58.7691,58.7691,58.673,58.71,18800.0
2013-09-03 12:20:00,79.39,79.48,79.24,79.27,22400.0,58.6804,58.747,58.5696,58.5917,22400.0
2013-09-03 12:30:00,79.36,79.42,79.25,79.35,12600.0,58.6583,58.7026,58.5769,58.6509,12600.0
2013-09-03 12:40:00,79.36,79.36,79.04,79.07,21600.0,58.6583,58.6583,58.4217,58.4439,21600.0
2013-09-03 12:50:00,79.09,79.14,79.01,79.03,29800.0,58.4587,58.4956,58.3996,58.4143,29800.0
2013-09-03 13:00:00,79.06,79.13,78.9,79.07,29000.0,58.4365,58.4883,58.3183,58.4439,29000.0
2013-09-03 13:10:00,79.11,79.17,79.07,79.08,17600.0,58.4735,58.5178,58.4439,58.4513,17600.0
2013-09-03 13:20:00,79.08,79.22,79.06,79.2,23600.0,58.4513,58.5548,58.4365,58.54,23600.0
2013-09-03 13:30:00,79.22,79.29,79.1,79.2,30200.0,58.5548,58.6065,58.4661,58.54,30200.0
2013-09-03 13:40:00,79.17,79.21,79.0,79.02,38600.0,58.5178,58.5474,58.3922,58.4069,38600.0
2013-09-03 13:50:00,79.03,79.06,78.86,78.9,40200.0,58.4143,58.4365,58.2887,58.3183,40200.0
2013-09-03 14:00:00,78.92,79.03,78.9,78.96,46400.0,58.333,58.4143,58.3183,58.3626,46400.0
2013-09-03 14:10:00,78.98,79.0,78.88,78.92,53000.0,58.3774,58.3922,58.3035,58.333,53000.0
2013-09-03 14:20:00,78.92,78.94,78.76,78.83,74000.0,58.333,58.3478,58.2148,58.2665,74000.0
2013-09-03 14:30:00,78.84,78.91,78.69,78.77,69000.0,58.2739,58.3256,58.163,58.2222,69000.0
2013-09-03 14:40:00,78.77,78.77,78.53,78.71,107600.0,58.2222,58.2222,58.0448,58.1778,107600.0
2013-09-03 14:50:00,78.71,79.01,78.64,78.95,43800.0,58.1778,58.3996,58.1261,58.3552,43800.0
2013-09-03 15:00:00,78.95,79.31,78.92,79.25,53200.0,58.3552,58.6213,58.333,58.5769,53200.0
2013-09-03 15:10:00,79.27,79.39,79.23,79.25,71000.0,58.5917,58.6804,58.5622,58.5769,71000.0
2013-09-03 15:20:00,79.25,79.26,79.13,79.16,42800.0,58.5769,58.5843,58.4883,58.5104,42800.0
2013-09-03 15:30:00,79.16,79.25,79.13,79.24,52000.0,58.5104,58.5769,58.4883,58.5696,52000.0
2013-09-03 15:40:00,79.24,79.32,79.08,79.11,95400.0,58.5696,58.6287,58.4513,58.4735,95400.0
2013-09-03 15:50:00,79.14,79.23,79.1,79.19,141400.0,58.4956,58.5622,58.4661,58.5326,141400.0
2013-09-04 09:30:00,78.75,79.03,78.75,78.88,70800.0,58.2074,58.4143,58.2074,58.3035,70800.0
2013-09-04 09:40:00,78.91,79.3,78.9,79.16,34200.0,58.3256,58.6139,58.3183,58.5104,34200.0
2013-09-04 09:50:00,79.12,79.24,79.06,79.1,54400.0,58.4809,58.5696,58.4365,58.4661,54400.0
2013-09-04 10:00:00,79.14,79.27,79.08,79.21,74000.0,58.4956,58.5917,58.4513,58.5474,74000.0
2013-09-04 10:10:00,79.24,79.47,79.23,79.29,43000.0,58.5696,58.7396,58.5622,58.6065,43000.0
2013-09-04 10:20:00,79.31,79.5,79.3,79.5,33800.0,58.6213,58.7617,58.6139,58.7617,33800.0
2013-09-04 10:30:00,79.49,79.58,79.34,79.53,24400.0,58.7543,58.8209,58.6435,58.7839,24400.0
2013-09-04 10:40:00,79.53,79.57,79.41,79.41,23400.0,58.7839,58.8135,58.6952,58.6952,23400.0
2013-09-04 10:50:00,79.42,79.49,79.32,79.46,57600.0,58.7026,58.7543,58.6287,58.7322,57600.0
2013-09-04 11:00:00,79.46,79.64,79.36,79.53,67000.0,58.7322,58.8652,58.6583,58.7839,67000.0
2013-09-04 11:10:00,79.53,79.53,79.41,79.49,57400.0,58.7839,58.7839,58.6952,58.7543,57400.0
2013-09-04 11:20:00,79.46,79.52,79.42,79.49,19600.0,58.7322,58.7765,58.7026,58.7543,19600.0
2013-09-04 11:30:00,79.52,79.58,79.44,79.56,56400.0,58.7765,58.8209,58.7174,58.8061,56400.0
2013-09-04 11:40:00,79.55,79.83,79.55,79.73,46000.0,58.7987,59.0057,58.7987,58.9317,46000.0
2013-09-04 11:50:00,79.71,79.95,79.71,79.86,64400.0,58.917,59.0943,58.917,59.0278,64400.0
2013-09-04 12:00:00,79.86,79.96,79.84,79.86,33200.0,59.0278,59.1017,59.013,59.0278,33200.0
2013-09-04 12:10:00,79.87,79.92,79.84,79.86,34000.0,59.0352,59.0722,59.013,59.0278,34000.0
2013-09-04 12:20:00,79.85,79.95,79.81,79.95,29600.0,59.0204,59.0943,58.9909,59.0943,29600.0
2013-09-04 12:30:00,79.95,80.25,79.95,80.24,59600.0,59.0943,59.3161,59.0943,59.3087,59600.0
2013-09-04 12:40:00,80.22,80.24,80.12,80.12,36200.0,59.2939,59.3087,59.22,59.22,36200.0
2013-09-04 12:50:00,80.12,80.23,80.1,80.23,25400.0,59.22,59.3013,59.2052,59.3013,25400.0
2013-09-04 13:00:00,80.19,80.2,80.1,80.14,15400.0,59.2717,59.2791,59.2052,59.2348,15400.0
2013-09-04 13:10:00,80.13,80.22,80.11,80.22,24200.0,59.2274,59.2939,59.2126,59.2939,24200.0
2013-09-04 13:20:00,80.19,80.33,80.15,80.25,34200.0,59.2717,59.3752,59.2422,59.3161,34200.0
2013-09-04 13:30:00,80.23,80.28,80.21,80.27,34400.0,59.3013,59.3383,59.2865,59.3309,34400.0
2013-09-04 13:40:00,80.25,80.29,80.17,80.21,23000.0,59.3161,59.3457,59.257,59.2865,23000.0
2013-09-04 13:50:00,80.2,80.2,80.1,80.2,15400.0,59.2791,59.2791,59.2052,59.2791,15400.0
2013-09-04 14:00:00,80.19,80.32,80.17,80.21,36400.0,59.2717,59.3678,59.257,59.2865,36400.0
2013-09-04 14:10:00,80.22,80.24,80.11,80.22,23400.0,59.2939,59.3087,59.2126,59.2939,23400.0
2013-09-04 14:20:00,80.25,80.25,80.05,80.13,46200.0,59.3161,59.3161,59.1683,59.2274,46200.0
2013-09-04 14:30:00,80.11,80.12,80.03,80.07,25000.0,59.2126,59.22,59.1535,59.183,25000.0
2013-09-04 14:40:00,80.03,80.14,80.03,80.14,17200.0,59.1535,59.2348,59.1535,59.2348,17200.0
2013-09-04 14:50:00,80.11,80.37,80.11,80.33,31800.0,59.2126,59.4048,59.2126,59.3752,31800.0
2013-09-04 15:00:00,80.33,80.36,80.26,80.32,56800.0,59.3752,59.3974,59.3235,59.3678,56800.0
2013-09-04 15:10:00,80.31,80.51,80.31,80.5,68800.0,59.3604,59.5083,59.3604,59.5009,68800.0
2013-09-04 15:20:00,80.47,80.47,80.13,80.32,84800.0,59.4787,59.4787,59.2274,59.3678,84800.0
2013-09-04 15:30:00,80.3,80.35,80.13,80.17,112400.0,59.353,59.39,59.2274,59.257,112400.0
2013-09-04 15:40:00,80.17,80.31,80.09,80.25,152000.0,59.257,59.3604,59.1978,59.3161,152000.0
2013-09-04 15:50:00,80.25,80.33,80.11,80.3,309600.0,59.3161,59.3752,59.2126,59.353,309600.0
2013-09-05 09:30:00,80.61,81.14,80.48,81.07,123400.0,59.5822,59.9739,59.4861,59.9222,123400.0
2013-09-05 09:40:00,81.07,81.1,80.92,80.92,45800.0,59.9222,59.9444,59.8113,59.8113,45800.0
2013-09-05 09:50:00,80.94,81.17,80.94,81.17,48800.0,59.8261,59.9961,59.8261,59.9961,48800.0
2013-09-05 10:00:00,81.16,81.23,80.88,81.03,102600.0,59.9887,60.0404,59.7817,59.8926,102600.0
2013-09-05 10:10:00,81.04,81.23,80.92,81.15,35200.0,59.9,60.0404,59.8113,59.9813,35200.0
2013-09-05 10:20:00,81.16,81.31,81.04,81.29,51000.0,59.9887,60.0996,59.9,60.0848,51000.0
2013-09-05 10:30:00,81.25,81.25,81.0,81.08,60400.0,60.0552,60.0552,59.8704,59.9296,60400.0
2013-09-05 10:40:00,81.08,81.25,81.08,81.24,56800.0,59.9296,60.0552,59.9296,60.0478,56800.0
2013-09-05 10:50:00,81.26,81.3,81.13,81.14,35200.0,60.0626,60.0922,59.9665,59.9739,35200.0
2013-09-05 11:00:00,81.13,81.16,80.97,80.98,35600.0,59.9665,59.9887,59.8483,59.8557,35600.0
2013-09-05 11:10:00,81.03,81.08,80.92,80.95,53600.0,59.8926,59.9296,59.8113,59.8335,53600.0
2013-09-05 11:20:00,80.95,81.08,80.92,80.98,28200.0,59.8335,59.9296,59.8113,59.8557,28200.0
2013-09-05 11:30:00,81.02,81.09,80.94,80.95,57600.0,59.8852,59.937,59.8261,59.8335,57600.0
2013-09-05 11:40:00,80.95,80.97,80.9,80.92,27800.0,59.8335,59.8483,59.7965,59.8113,27800.0
2013-09-05 11:50:00,80.92,80.96,80.86,80.88,30000.0,59.8113,59.8409,59.767,59.7817,30000.0
2013-09-05 12:00:00,80.86,80.92,80.78,80.82,31800.0,59.767,59.8113,59.7078,59.7374,31800.0
2013-09-05 12:10:00,80.81,80.83,80.68,80.82,32400.0,59.73,59.7448,59.6339,59.7374,32400.0
2013-09-05 12:20:00,80.82,80.88,80.8,80.88,24400.0,59.7374,59.7817,59.7226,59.7817,24400.0
2013-09-05 12:30:00,80.83,80.9,80.81,80.89,18800.0,59.7448,59.7965,59.73,59.7891,18800.0
2013-09-05 12:40:00,80.88,80.91,80.81,80.91,33400.0,59.7817,59.8039,59.73,59.8039,33400.0
2013-09-05 12:50:00,80.91,81.08,80.88,81.06,35000.0,59.8039,59.9296,59.7817,59.9148,35000.0
2013-09-05 13:00:00,81.05,81.06,80.99,80.99,15400.0,59.9074,59.9148,59.8631,59.8631,15400.0
2013-09-05 13:10:00,80.99,81.0,80.85,80.89,36800.0,59.8631,59.8704,59.7596,59.7891,36800.0
2013-09-05 13:20:00,80.89,80.97,80.89,80.91,8800.0,59.7891,59.8483,59.7891,59.8039,8800.0
2013-09-05 13:30:00,80.92,80.94,80.85,80.86,15000.0,59.8113,59.8261,59.7596,59.767,15000.0
2013-09-05 13:40:00,80.89,80.96,80.86,80.88,22400.0,59.7891,59.8409,59.767,59.7817,22400.0
2013-09-05 13:50:00,80.88,80.9,80.79,80.79,16800.0,59.7817,59.7965,59.7152,59.7152,16800.0
2013-09-05 14:00:00,80.78,80.85,80.77,80.81,10200.0,59.7078,59.7596,59.7004,59.73,10200.0
2013-09-05 14:10:00,80.81,80.83,80.7,80.72,46800.0,59.73,59.7448,59.6487,59.6635,46800.0
2013-09-05 14:20:00,80.72,80.79,80.6,80.62,42600.0,59.6635,59.7152,59.5748,59.5896,42600.0
2013-09-05 14:30:00,80.67,80.69,80.64,80.66,12600.0,59.6265,59.6413,59.6044,59.6191,12600.0
2013-09-05 14:40:00,80.7,80.7,80.53,80.6,25600.0,59.6487,59.6487,59.5231,59.5748,25600.0
2013-09-05 14:50:00,80.59,80.75,80.57,80.72,28200.0,59.5674,59.6857,59.5526,59.6635,28200.0
2013-09-05 15:00:00,80.72,80.76,80.69,80.7,19400.0,59.6635,59.6931,59.6413,59.6487,19400.0
2013-09-05 15:10:00,80.72,80.77,80.67,80.69,40800.0,59.6635,59.7004,59.6265,59.6413,40800.0
2013-09-05 15:20:00,80.69,80.72,80.61,80.65,46200.0,59.6413,59.6635,59.5822,59.6117,46200.0
2013-09-05 15:30:00,80.66,80.7,80.63,80.66,85000.0,59.6191,59.6487,59.597,59.6191,85000.0
2013-09-05 15:40:00,80.67,80.72,80.6,80.69,48600.0,59.6265,59.6635,59.5748,59.6413,48600.0
2013-09-05 15:50:00,80.7,80.73,80.62,80.71,109200.0,59.6487,59.6709,59.5896,59.6561,109200.0
2013-09-06 09:30:00,81.29,81.42,80.77,81.09,107200.0,60.0848,60.1809,59.7004,59.937,107200.0
2013-09-06 09:40:00,81.08,81.31,80.6,81.25,210400.0,59.9296,60.0996,59.5748,60.0552,210400.0
2013-09-06 09:50:00,81.25,81.32,80.66,80.82,140400.0,60.0552,60.107,59.6191,59.7374,140400.0
2013-09-06 10:00:00,80.75,80.83,80.29,80.72,79200.0,59.6857,59.7448,59.3457,59.6635,79200.0
2013-09-06 10:10:00,80.7,80.96,80.57,80.81,76200.0,59.6487,59.8409,59.5526,59.73,76200.0
2013-09-06 10:20:00,80.85,81.14,80.82,81.1,64200.0,59.7596,59.9739,59.7374,59.9444,64200.0
2013-09-06 10:30:00,81.14,81.47,81.11,81.44,107600.0,59.9739,60.2178,59.9518,60.1957,107600.0
2013-09-06 10:40:00,81.46,81.94,81.4,81.86,125200.0,60.2105,60.5652,60.1661,60.5061,125200.0
2013-09-06 10:50:00,81.85,82.08,81.81,82.07,81400.0,60.4987,60.6687,60.4692,60.6613,81400.0
2013-09-06 11:00:00,82.08,82.17,81.83,81.89,85400.0,60.6687,60.7352,60.4839,60.5283,85400.0
2013-09-06 11:10:00,81.91,82.01,81.77,81.85,88200.0,60.5431,60.617,60.4396,60.4987,88200.0
2013-09-06 11:20:00,81.85,81.88,81.64,81.67,173000.0,60.4987,60.5209,60.3435,60.3657,173000.0
2013-09-06 11:30:00,81.67,81.84,81.66,81.72,74200.0,60.3657,60.4913,60.3583,60.4026,74200.0
2013-09-06 11:40:00,81.75,81.78,81.66,81.71,60400.0,60.4248,60.447,60.3583,60.3952,60400.0
2013-09-06 11:50:00,81.71,81.78,81.59,81.68,119400.0,60.3952,60.447,60.3065,60.3731,119400.0
2013-09-06 12:00:00,81.67,81.68,81.55,81.57,40200.0,60.3657,60.3731,60.277,60.2918,40200.0
2013-09-06 12:10:00,81.58,81.61,81.53,81.59,19400.0,60.2991,60.3213,60.2622,60.3065,19400.0
2013-09-06 12:20:00,81.58,81.59,81.43,81.45,38000.0,60.2991,60.3065,60.1883,60.2031,38000.0
2013-09-06 12:30:00,81.42,81.47,81.35,81.36,58200.0,60.1809,60.2178,60.1291,60.1365,58200.0
2013-09-06 12:40:00,81.36,81.48,81.3,81.36,50400.0,60.1365,60.2252,60.0922,60.1365,50400.0
2013-09-06 12:50:00,81.36,81.38,81.3,81.33,33400.0,60.1365,60.1513,60.0922,60.1144,33400.0
2013-09-06 13:00:00,81.34,81.48,81.34,81.45,42400.0,60.1218,60.2252,60.1218,60.2031,42400.0
2013-09-06 13:10:00,81.44,81.46,81.29,81.42,33400.0,60.1957,60.2105,60.0848,60.1809,33400.0
2013-09-06 13:20:00,81.44,81.57,81.41,81.51,83200.0,60.1957,60.2918,60.1735,60.2474,83200.0
2013-09-06 13:30:00,81.49,81.56,81.42,81.42,39200.0,60.2326,60.2844,60.1809,60.1809,39200.0
2013-09-06 13:40:00,81.43,81.73,81.41,81.7,52200.0,60.1883,60.41,60.1735,60.3878,52200.0
2013-09-06 13:50:00,81.72,81.83,81.72,81.75,50200.0,60.4026,60.4839,60.4026,60.4248,50200.0
2013-09-06 14:00:00,81.75,81.91,81.73,81.82,59400.0,60.4248,60.5431,60.41,60.4765,59400.0
2013-09-06 14:10:00,81.83,81.96,81.83,81.91,67400.0,60.4839,60.58,60.4839,60.5431,67400.0
2013-09-06 14:20:00,81.89,81.99,81.83,81.92,56400.0,60.5283,60.6022,60.4839,60.5505,56400.0
2013-09-06 14:30:00,81.91,82.07,81.86,82.07,95000.0,60.5431,60.6613,60.5061,60.6613,95000.0
2013-09-06 14:40:00,82.07,82.09,81.94,82.07,101600.0,60.6613,60.6761,60.5652,60.6613,101600.0
2013-09-06 14:50:00,82.08,82.12,81.56,81.63,114200.0,60.6687,60.6983,60.2844,60.3361,114200.0
2013-09-06 15:00:00,81.6,81.68,81.35,81.48,141600.0,60.3139,60.3731,60.1291,60.2252,141600.0
2013-09-06 15:10:00,81.46,81.52,81.32,81.48,90000.0,60.2105,60.2548,60.107,60.2252,90000.0
2013-09-06 15:20:00,81.5,81.61,81.49,81.51,106000.0,60.24,60.3213,60.2326,60.2474,106000.0
2013-09-06 15:30:00,81.51,81.53,81.25,81.35,96800.0,60.2474,60.2622,60.0552,60.1291,96800.0
2013-09-06 15:40:00,81.35,81.39,81.0,81.02,135600.0,60.1291,60.1587,59.8704,59.8852,135600.0
2013-09-06 15:50:00,81.01,81.13,80.7,80.82,363400.0,59.8778,59.9665,59.6487,59.7374,363400.0
2013-09-09 09:30:00,81.5,81.86,81.25,81.31,212800.0,60.24,60.5061,60.0552,60.0996,212800.0
2013-09-09 09:40:00,81.11,81.45,81.08,81.23,92800.0,59.9518,60.2031,59.9296,60.0404,92800.0
2013-09-09 09:50:00,81.21,81.82,81.2,81.71,105800.0,60.0257,60.4765,60.0183,60.3952,105800.0
2013-09-09 10:00:00,81.72,82.0,81.67,81.79,138000.0,60.4026,60.6096,60.3657,60.4544,138000.0
2013-09-09 10:10:00,81.81,81.94,81.71,81.82,120000.0,60.4692,60.5652,60.3952,60.4765,120000.0
2013-09-09 10:20:00,81.83,81.87,81.39,81.39,101600.0,60.4839,60.5135,60.1587,60.1587,101600.0
2013-09-09 10:30:00,81.38,81.63,81.23,81.58,237200.0,60.1513,60.3361,60.0404,60.2991,237200.0
2013-09-09 10:40:00,81.58,81.77,81.57,81.7,118800.0,60.2991,60.4396,60.2918,60.3878,118800.0
2013-09-09 10:50:00,81.71,81.74,81.41,81.46,78600.0,60.3952,60.4174,60.1735,60.2105,78600.0
2013-09-09 11:00:00,81.46,81.7,81.45,81.67,46600.0,60.2105,60.3878,60.2031,60.3657,46600.0
2013-09-09 11:10:00,81.67,81.69,81.4,81.4,51800.0,60.3657,60.3805,60.1661,60.1661,51800.0
2013-09-09 11:20:00,81.38,81.67,81.36,81.56,66800.0,60.1513,60.3657,60.1365,60.2844,66800.0
2013-09-09 11:30:00,81.59,81.64,81.53,81.57,62200.0,60.3065,60.3435,60.2622,60.2918,62200.0
2013-09-09 11:40:00,81.57,81.63,81.42,81.45,81400.0,60.2918,60.3361,60.1809,60.2031,81400.0
2013-09-09 11:50:00,81.5,81.54,81.35,81.37,132400.0,60.24,60.2696,60.1291,60.1439,132400.0
2013-09-09 12:00:00,81.37,81.54,81.33,81.48,43000.0,60.1439,60.2696,60.1144,60.2252,43000.0
2013-09-09 12:10:00,81.5,81.7,81.47,81.58,72200.0,60.24,60.3878,60.2178,60.2991,72200.0
2013-09-09 12:20:00,81.58,81.61,81.51,81.59,45800.0,60.2991,60.3213,60.2474,60.3065,45800.0
2013-09-09 12:30:00,81.59,81.69,81.52,81.66,35600.0,60.3065,60.3805,60.2548,60.3583,35600.0
2013-09-09 12:40:00,81.67,81.67,81.54,81.56,27800.0,60.3657,60.3657,60.2696,60.2844,27800.0
2013-09-09 12:50:00,81.56,81.61,81.36,81.41,49200.0,60.2844,60.3213,60.1365,60.1735,49200.0
2013-09-09 13:00:00,81.36,81.42,81.34,81.35,20800.0,60.1365,60.1809,60.1218,60.1291,20800.0
2013-09-09 13:10:00,81.36,81.42,81.27,81.27,38000.0,60.1365,60.1809,60.07,60.07,38000.0
2013-09-09 13:20:00,81.27,81.33,81.22,81.32,52200.0,60.07,60.1144,60.0331,60.107,52200.0
2013-09-09 13:30:00,81.32,81.39,81.3,81.38,47200.0,60.107,60.1587,60.0922,60.1513,47200.0
2013-09-09 13:40:00,81.35,81.39,81.22,81.23,58000.0,60.1291,60.1587,60.0331,60.0404,58000.0
2013-09-09 13:50:00,81.26,81.44,81.23,81.42,41400.0,60.0626,60.1957,60.0404,60.1809,41400.0
2013-09-09 14:00:00,81.42,81.51,81.41,81.47,49200.0,60.1809,60.2474,60.1735,60.2178,49200.0
2013-09-09 14:10:00,81.48,81.58,81.47,81.58,69200.0,60.2252,60.2991,60.2178,60.2991,69200.0
2013-09-09 14:20:00,81.55,81.58,81.45,81.46,81600.0,60.277,60.2991,60.2031,60.2105,81600.0
2013-09-09 14:30:00,81.46,81.52,81.4,81.4,32600.0,60.2105,60.2548,60.1661,60.1661,32600.0
2013-09-09 14:40:00,81.4,81.52,81.38,81.38,51800.0,60.1661,60.2548,60.1513,60.1513,51800.0
2013-09-09 14:50:00,81.37,81.4,81.33,81.33,50600.0,60.1439,60.1661,60.1144,60.1144,50600.0
2013-09-09 15:00:00,81.35,81.58,81.35,81.57,111600.0,60.1291,60.2991,60.1291,60.2918,111600.0
2013-09-09 15:10:00,81.58,81.7,81.58,81.66,73400.0,60.2991,60.3878,60.2991,60.3583,73400.0
2013-09-09 15:20:00,81.66,81.81,81.61,81.73,204800.0,60.3583,60.4692,60.3213,60.41,204800.0
2013-09-09 15:30:00,81.71,81.82,81.69,81.78,177800.0,60.3952,60.4765,60.3805,60.447,177800.0
2013-09-09 15:40:00,81.78,81.8,81.69,81.8,155200.0,60.447,60.4618,60.3805,60.4618,155200.0
2013-09-09 15:50:00,81.79,81.83,81.75,81.81,220600.0,60.4544,60.4839,60.4248,60.4692,220600.0
2013-09-10 09:30:00,81.75,82.36,80.7,80.72,129800.0,60.4248,60.8757,59.6487,59.6635,129800.0
2013-09-10 09:40:00,80.67,80.88,80.47,80.88,89800.0,59.6265,59.7817,59.4787,59.7817,89800.0
2013-09-10 09:50:00,80.8,81.3,80.8,81.11,100600.0,59.7226,60.0922,59.7226,59.9518,100600.0
2013-09-10 10:00:00,81.17,81.42,81.08,81.41,119200.0,59.9961,60.1809,59.9296,60.1735,119200.0
2013-09-10 10:10:00,81.42,81.44,81.16,81.21,113800.0,60.1809,60.1957,59.9887,60.0257,113800.0
2013-09-10 10:20:00,81.19,81.25,81.08,81.14,55000.0,60.0109,60.0552,59.9296,59.9739,55000.0
2013-09-10 10:30:00,81.19,81.23,80.85,81.1,100000.0,60.0109,60.0404,59.7596,59.9444,100000.0
2013-09-10 10:40:00,81.1,81.13,81.0,81.01,85000.0,59.9444,59.9665,59.8704,59.8778,85000.0
2013-09-10 10:50:00,81.04,81.1,80.95,80.95,94400.0,59.9,59.9444,59.8335,59.8335,94400.0
2013-09-10 11:00:00,80.95,81.07,80.95,81.01,76400.0,59.8335,59.9222,59.8335,59.8778,76400.0
2013-09-10 11:10:00,81.02,81.05,80.94,81.01,41600.0,59.8852,59.9074,59.8261,59.8778,41600.0
2013-09-10 11:20:00,81.02,81.03,80.88,80.99,83600.0,59.8852,59.8926,59.7817,59.8631,83600.0
2013-09-10 11:30:00,81.03,81.27,81.01,81.2,133000.0,59.8926,60.07,59.8778,60.0183,133000.0
2013-09-10 11:40:00,81.17,81.25,81.08,81.19,109200.0,59.9961,60.0552,59.9296,60.0109,109200.0
2013-09-10 11:50:00,81.19,81.27,81.17,81.2,48200.0,60.0109,60.07,59.9961,60.0183,48200.0
2013-09-10 12:00:00,81.23,81.25,81.13,81.2,54200.0,60.0404,60.0552,59.9665,60.0183,54200.0
2013-09-10 12:10:00,81.19,81.25,81.17,81.22,41600.0,60.0109,60.0552,59.9961,60.0331,41600.0
2013-09-10 12:20:00,81.24,81.26,81.21,81.25,49800.0,60.0478,60.0626,60.0257,60.0552,49800.0
2013-09-10 12:30:00,81.25,81.32,81.22,81.29,77200.0,60.0552,60.107,60.0331,60.0848,77200.0
2013-09-10 12:40:00,81.28,81.29,81.2,81.27,43000.0,60.0774,60.0848,60.0183,60.07,43000.0
2013-09-10 12:50:00,81.29,81.42,81.26,81.34,87000.0,60.0848,60.1809,60.0626,60.1218,87000.0
2013-09-10 13:00:00,81.34,81.36,81.24,81.26,37200.0,60.1218,60.1365,60.0478,60.0626,37200.0
2013-09-10 13:10:00,81.26,81.44,81.23,81.41,139800.0,60.0626,60.1957,60.0404,60.1735,139800.0
2013-09-10 13:20:00,81.39,81.47,81.29,81.33,51200.0,60.1587,60.2178,60.0848,60.1144,51200.0
2013-09-10 13:30:00,81.36,81.37,81.33,81.37,26200.0,60.1365,60.1439,60.1144,60.1439,26200.0
2013-09-10 13:40:00,81.37,81.6,81.36,81.45,77000.0,60.1439,60.3139,60.1365,60.2031,77000.0
2013-09-10 13:50:00,81.45,81.49,81.36,81.37,38000.0,60.2031,60.2326,60.1365,60.1439,38000.0
2013-09-10 14:00:00,81.39,81.5,81.36,81.45,79400.0,60.1587,60.24,60.1365,60.2031,79400.0
2013-09-10 14:10:00,81.44,81.61,81.44,81.57,54800.0,60.1957,60.3213,60.1957,60.2918,54800.0
2013-09-10 14:20:00,81.56,81.57,81.43,81.47,106200.0,60.2844,60.2918,60.1883,60.2178,106200.0
2013-09-10 14:30:00,81.48,81.48,81.42,81.44,85200.0,60.2252,60.2252,60.1809,60.1957,85200.0
2013-09-10 14:40:00,81.44,81.45,81.41,81.42,26400.0,60.1957,60.2031,60.1735,60.1809,26400.0
2013-09-10 14:50:00,81.42,81.49,81.39,81.48,55600.0,60.1809,60.2326,60.1587,60.2252,55600.0
2013-09-10 15:00:00,81.48,81.58,81.46,81.56,58800.0,60.2252,60.2991,60.2105,60.2844,58800.0
2013-09-10 15:10:00,81.57,81.69,81.55,81.64,73400.0,60.2918,60.3805,60.277,60.3435,73400.0
2013-09-10 15:20:00,81.64,81.65,81.52,81.52,148200.0,60.3435,60.3509,60.2548,60.2548,148200.0
2013-09-10 15:30:00,81.54,81.64,81.5,81.57,87600.0,60.2696,60.3435,60.24,60.2918,87600.0
2013-09-10 15:40:00,81.58,81.58,81.43,81.58,95000.0,60.2991,60.2991,60.1883,60.2991,95000.0
2013-09-10 15:50:00,81.6,81.75,81.56,81.73,217200.0,60.3139,60.4248,60.2844,60.41,217200.0
2013-09-11 09:30:00,81.73,81.99,81.5,81.72,113200.0,60.41,60.6022,60.24,60.4026,113200.0
2013-09-11 09:40:00,81.73,81.78,81.59,81.7,48600.0,60.41,60.447,60.3065,60.3878,48600.0
2013-09-11 09:50:00,81.67,81.9,81.56,81.81,111400.0,60.3657,60.5357,60.2844,60.4692,111400.0
2013-09-11 10:00:00,81.79,81.88,81.5,81.52,82600.0,60.4544,60.5209,60.24,60.2548,82600.0
2013-09-11 10:10:00,81.5,81.56,81.42,81.55,40000.0,60.24,60.2844,60.1809,60.277,40000.0
2013-09-11 10:20:00,81.5,81.68,81.47,81.57,46400.0,60.24,60.3731,60.2178,60.2918,46400.0
2013-09-11 10:30:00,81.57,81.8,81.5,81.71,56400.0,60.2918,60.4618,60.24,60.3952,56400.0
2013-09-11 10:40:00,81.75,81.82,81.67,81.8,45200.0,60.4248,60.4765,60.3657,60.4618,45200.0
2013-09-11 10:50:00,81.8,81.93,81.64,81.93,93000.0,60.4618,60.5578,60.3435,60.5578,93000.0
2013-09-11 11:00:00,81.95,81.98,81.8,81.91,126200.0,60.5726,60.5948,60.4618,60.5431,126200.0
2013-09-11 11:10:00,81.89,81.92,81.82,81.87,43800.0,60.5283,60.5505,60.4765,60.5135,43800.0
2013-09-11 11:20:00,81.91,82.0,81.89,81.98,101000.0,60.5431,60.6096,60.5283,60.5948,101000.0
2013-09-11 11:30:00,81.96,82.36,81.93,82.29,126200.0,60.58,60.8757,60.5578,60.8239,126200.0
2013-09-11 11:40:00,82.29,82.66,82.29,82.38,176600.0,60.8239,61.0974,60.8239,60.8905,176600.0
2013-09-11 11:50:00,82.35,82.53,82.31,82.48,41400.0,60.8683,61.0013,60.8387,60.9644,41400.0
2013-09-11 12:00:00,82.52,82.52,82.38,82.48,25600.0,60.9939,60.9939,60.8905,60.9644,25600.0
2013-09-11 12:10:00,82.46,82.72,82.46,82.67,55600.0,60.9496,61.1418,60.9496,61.1048,55600.0
2013-09-11 12:20:00,82.68,82.91,82.64,82.91,98400.0,61.1122,61.2822,61.0826,61.2822,98400.0
2013-09-11 12:30:00,82.89,83.03,82.86,83.01,120200.0,61.2674,61.3709,61.2452,61.3561,120200.0
2013-09-11 12:40:00,83.0,83.03,82.96,83.0,28600.0,61.3487,61.3709,61.3192,61.3487,28600.0
2013-09-11 12:50:00,82.99,83.08,82.94,83.04,20600.0,61.3413,61.4079,61.3044,61.3783,20600.0
2013-09-11 13:00:00,83.02,83.08,82.97,83.03,21800.0,61.3635,61.4079,61.3266,61.3709,21800.0
2013-09-11 13:10:00,83.04,83.1,82.89,82.89,76600.0,61.3783,61.4226,61.2674,61.2674,76600.0
2013-09-11 13:20:00,82.94,83.16,82.92,83.16,30000.0,61.3044,61.467,61.2896,61.467,30000.0
2013-09-11 13:30:00,83.13,83.17,83.08,83.15,33200.0,61.4448,61.4744,61.4079,61.4596,33200.0
2013-09-11 13:40:00,83.14,83.28,83.13,83.28,79600.0,61.4522,61.5557,61.4448,61.5557,79600.0
2013-09-11 13:50:00,83.26,83.33,83.17,83.18,116800.0,61.5409,61.5926,61.4744,61.4818,116800.0
2013-09-11 14:00:00,83.17,83.2,82.98,83.03,88600.0,61.4744,61.4966,61.3339,61.3709,88600.0
2013-09-11 14:10:00,83.03,83.03,82.87,82.97,31600.0,61.3709,61.3709,61.2526,61.3266,31600.0
2013-09-11 14:20:00,82.97,83.03,82.94,83.03,43600.0,61.3266,61.3709,61.3044,61.3709,43600.0
2013-09-11 14:30:00,83.02,83.11,82.95,82.97,68600.0,61.3635,61.43,61.3118,61.3266,68600.0
2013-09-11 14:40:00,83.0,83.1,82.97,83.09,48600.0,61.3487,61.4226,61.3266,61.4153,48600.0
2013-09-11 14:50:00,83.1,83.17,83.01,83.1,60600.0,61.4226,61.4744,61.3561,61.4226,60600.0
2013-09-11 15:00:00,83.11,83.14,82.95,82.95,48400.0,61.43,61.4522,61.3118,61.3118,48400.0
2013-09-11 15:10:00,82.96,82.98,82.88,82.98,51600.0,61.3192,61.3339,61.26,61.3339,51600.0
2013-09-11 15:20:00,82.98,83.12,82.98,83.06,75600.0,61.3339,61.4374,61.3339,61.3931,75600.0
2013-09-11 15:30:00,83.05,83.17,83.03,83.14,78800.0,61.3857,61.4744,61.3709,61.4522,78800.0
2013-09-11 15:40:00,83.15,83.42,83.09,83.39,260800.0,61.4596,61.6592,61.4153,61.637,260800.0
2013-09-11 15:50:00,83.42,83.69,83.29,83.58,416200.0,61.6592,61.8587,61.5631,61.7774,416200.0
2013-09-12 09:30:00,83.77,84.06,83.5,83.67,151000.0,61.9179,62.1322,61.7183,61.844,151000.0
2013-09-12 09:40:00,83.74,83.9,83.53,83.76,75200.0,61.8957,62.014,61.7405,61.9105,75200.0
2013-09-12 09:50:00,83.84,83.99,83.66,83.99,104600.0,61.9696,62.0805,61.8366,62.0805,104600.0
2013-09-12 10:00:00,83.99,84.06,83.71,83.86,103600.0,62.0805,62.1322,61.8735,61.9844,103600.0
2013-09-12 10:10:00,83.86,84.14,83.69,84.06,107800.0,61.9844,62.1914,61.8587,62.1322,107800.0
2013-09-12 10:20:00,84.08,84.25,83.95,84.25,112800.0,62.147,62.2727,62.0509,62.2727,112800.0
2013-09-12 10:30:00,84.29,84.39,84.06,84.09,103800.0,62.3022,62.3761,62.1322,62.1544,103800.0
2013-09-12 10:40:00,84.1,84.16,83.91,83.99,115200.0,62.1618,62.2061,62.0213,62.0805,115200.0
2013-09-12 10:50:00,83.99,84.36,83.96,84.36,67400.0,62.0805,62.354,62.0583,62.354,67400.0
2013-09-12 11:00:00,84.34,84.36,84.09,84.09,44400.0,62.3392,62.354,62.1544,62.1544,44400.0
2013-09-12 11:10:00,84.09,84.14,83.89,83.95,67000.0,62.1544,62.1914,62.0066,62.0509,67000.0
2013-09-12 11:20:00,83.96,84.02,83.76,83.82,84400.0,62.0583,62.1027,61.9105,61.9548,84400.0
2013-09-12 11:30:00,83.81,83.92,83.71,83.74,124400.0,61.9474,62.0287,61.8735,61.8957,124400.0
2013-09-12 11:40:00,83.74,83.83,83.63,83.75,68600.0,61.8957,61.9622,61.8144,61.9031,68600.0
2013-09-12 11:50:00,83.72,83.81,83.63,83.74,31200.0,61.8809,61.9474,61.8144,61.8957,31200.0
2013-09-12 12:00:00,83.71,83.88,83.65,83.79,92400.0,61.8735,61.9992,61.8292,61.9327,92400.0
2013-09-12 12:10:00,83.8,83.82,83.63,83.77,68000.0,61.94,61.9548,61.8144,61.9179,68000.0
2013-09-12 12:20:00,83.74,83.78,83.69,83.78,68400.0,61.8957,61.9253,61.8587,61.9253,68400.0
2013-09-12 12:30:00,83.75,83.78,83.64,83.66,39400.0,61.9031,61.9253,61.8218,61.8366,39400.0
2013-09-12 12:40:00,83.65,83.75,83.63,83.71,27200.0,61.8292,61.9031,61.8144,61.8735,27200.0
2013-09-12 12:50:00,83.71,83.9,83.67,83.9,37400.0,61.8735,62.014,61.844,62.014,37400.0
2013-09-12 13:00:00,83.88,84.02,83.85,84.02,29000.0,61.9992,62.1027,61.977,62.1027,29000.0
2013-09-12 13:10:00,84.04,84.22,84.02,84.22,34600.0,62.1174,62.2505,62.1027,62.2505,34600.0
2013-09-12 13:20:00,84.19,84.25,83.98,83.98,61800.0,62.2283,62.2727,62.0731,62.0731,61800.0
2013-09-12 13:30:00,83.99,84.1,83.89,84.1,54400.0,62.0805,62.1618,62.0066,62.1618,54400.0
2013-09-12 13:40:00,84.06,84.06,83.97,84.02,26600.0,62.1322,62.1322,62.0657,62.1027,26600.0
2013-09-12 13:50:00,84.03,84.04,83.91,83.91,49000.0,62.11,62.1174,62.0213,62.0213,49000.0
2013-09-12 14:00:00,83.91,84.04,83.87,84.03,31200.0,62.0213,62.1174,61.9918,62.11,31200.0
2013-09-12 14:10:00,84.04,84.04,83.89,83.98,63800.0,62.1174,62.1174,62.0066,62.0731,63800.0
2013-09-12 14:20:00,83.97,84.07,83.9,84.07,43800.0,62.0657,62.1396,62.014,62.1396,43800.0
2013-09-12 14:30:00,84.07,84.07,83.87,83.92,56800.0,62.1396,62.1396,61.9918,62.0287,56800.0
2013-09-12 14:40:00,83.91,84.03,83.85,84.01,43800.0,62.0213,62.11,61.977,62.0953,43800.0
2013-09-12 14:50:00,84.02,84.12,83.99,84.11,59200.0,62.1027,62.1766,62.0805,62.1692,59200.0
2013-09-12 15:00:00,84.08,84.12,84.05,84.08,98000.0,62.147,62.1766,62.1248,62.147,98000.0
2013-09-12 15:10:00,84.11,84.14,84.05,84.14,72600.0,62.1692,62.1914,62.1248,62.1914,72600.0
2013-09-12 15:20:00,84.16,84.17,84.07,84.17,78600.0,62.2061,62.2135,62.1396,62.2135,78600.0
2013-09-12 15:30:00,84.17,84.2,84.1,84.14,103400.0,62.2135,62.2357,62.1618,62.1914,103400.0
2013-09-12 15:40:00,84.13,84.13,83.98,84.0,108200.0,62.184,62.184,62.0731,62.0879,108200.0
2013-09-12 15:50:00,84.0,84.02,83.97,84.0,238000.0,62.0879,62.1027,62.0657,62.0879,238000.0
2013-09-13 09:30:00,83.8,84.07,83.55,83.58,89000.0,61.94,62.1396,61.7553,61.7774,89000.0
2013-09-13 09:40:00,83.57,83.61,83.36,83.55,77200.0,61.77,61.7996,61.6148,61.7553,77200.0
2013-09-13 09:50:00,83.6,83.65,83.3,83.44,84400.0,61.7922,61.8292,61.5705,61.674,84400.0
2013-09-13 10:00:00,83.37,83.48,83.19,83.26,116000.0,61.6222,61.7035,61.4892,61.5409,116000.0
2013-09-13 10:10:00,83.31,83.4,83.17,83.25,101000.0,61.5779,61.6444,61.4744,61.5335,101000.0
2013-09-13 10:20:00,83.27,83.4,83.24,83.36,62200.0,61.5483,61.6444,61.5261,61.6148,62200.0
2013-09-13 10:30:00,83.29,83.38,83.2,83.25,58600.0,61.5631,61.6296,61.4966,61.5335,58600.0
2013-09-13 10:40:00,83.23,83.33,83.21,83.22,53400.0,61.5187,61.5926,61.5039,61.5113,53400.0
2013-09-13 10:50:00,83.25,83.46,83.24,83.33,71800.0,61.5335,61.6887,61.5261,61.5926,71800.0
2013-09-13 11:00:00,83.32,83.4,83.26,83.28,36000.0,61.5853,61.6444,61.5409,61.5557,36000.0
2013-09-13 11:10:00,83.3,83.37,83.28,83.3,24200.0,61.5705,61.6222,61.5557,61.5705,24200.0
2013-09-13 11:20:00,83.31,83.42,83.27,83.38,29200.0,61.5779,61.6592,61.5483,61.6296,29200.0
2013-09-13 11:30:00,83.38,83.38,83.25,83.25,31400.0,61.6296,61.6296,61.5335,61.5335,31400.0
2013-09-13 11:40:00,83.25,83.29,83.21,83.29,35200.0,61.5335,61.5631,61.5039,61.5631,35200.0
2013-09-13 11:50:00,83.28,83.42,83.24,83.3,29800.0,61.5557,61.6592,61.5261,61.5705,29800.0
2013-09-13 12:00:00,83.35,83.36,83.25,83.25,12200.0,61.6074,61.6148,61.5335,61.5335,12200.0
2013-09-13 12:10:00,83.25,83.27,83.2,83.26,22600.0,61.5335,61.5483,61.4966,61.5409,22600.0
2013-09-13 12:20:00,83.26,83.38,83.23,83.31,46400.0,61.5409,61.6296,61.5187,61.5779,46400.0
2013-09-13 12:30:00,83.33,83.36,83.28,83.28,19600.0,61.5926,61.6148,61.5557,61.5557,19600.0
2013-09-13 12:40:00,83.28,83.33,83.25,83.32,16000.0,61.5557,61.5926,61.5335,61.5853,16000.0
2013-09-13 12:50:00,83.3,83.33,83.24,83.26,14200.0,61.5705,61.5926,61.5261,61.5409,14200.0
2013-09-13 13:00:00,83.27,83.3,83.24,83.26,14000.0,61.5483,61.5705,61.5261,61.5409,14000.0
2013-09-13 13:10:00,83.25,83.3,83.25,83.28,10400.0,61.5335,61.5705,61.5335,61.5557,10400.0
2013-09-13 13:20:00,83.26,83.32,83.23,83.29,14000.0,61.5409,61.5853,61.5187,61.5631,14000.0
2013-09-13 13:30:00,83.3,83.31,83.21,83.22,15800.0,61.5705,61.5779,61.5039,61.5113,15800.0
2013-09-13 13:40:00,83.25,83.28,83.2,83.2,22800.0,61.5335,61.5557,61.4966,61.4966,22800.0
2013-09-13 13:50:00,83.2,83.33,83.18,83.33,44400.0,61.4966,61.5926,61.4818,61.5926,44400.0
2013-09-13 14:00:00,83.33,83.42,83.32,83.39,31400.0,61.5926,61.6592,61.5853,61.637,31400.0
2013-09-13 14:10:00,83.39,83.42,83.22,83.22,24400.0,61.637,61.6592,61.5113,61.5113,24400.0
2013-09-13 14:20:00,83.22,83.25,83.17,83.19,27800.0,61.5113,61.5335,61.4744,61.4892,27800.0
2013-09-13 14:30:00,83.18,83.18,83.06,83.09,53600.0,61.4818,61.4818,61.3931,61.4153,53600.0
2013-09-13 14:40:00,83.09,83.09,83.05,83.06,32000.0,61.4153,61.4153,61.3857,61.3931,32000.0
2013-09-13 14:50:00,83.07,83.22,83.06,83.14,21600.0,61.4005,61.5113,61.3931,61.4522,21600.0
2013-09-13 15:00:00,83.16,83.19,83.07,83.07,28000.0,61.467,61.4892,61.4005,61.4005,28000.0
2013-09-13 15:10:00,83.08,83.19,83.07,83.18,43600.0,61.4079,61.4892,61.4005,61.4818,43600.0
2013-09-13 15:20:00,83.16,83.17,83.08,83.09,27200.0,61.467,61.4744,61.4079,61.4153,27200.0
2013-09-13 15:30:00,83.11,83.2,83.07,83.19,41800.0,61.43,61.4966,61.4005,61.4892,41800.0
2013-09-13 15:40:00,83.19,83.25,83.17,83.23,62400.0,61.4892,61.5335,61.4744,61.5187,62400.0
2013-09-13 15:50:00,83.22,83.27,83.19,83.22,260600.0,61.5113,61.5483,61.4892,61.5113,260600.0
2013-09-16 09:30:00,83.77,84.0,83.25,83.3,201000.0,61.9179,62.0879,61.5335,61.5705,201000.0
2013-09-16 09:40:00,83.28,83.53,83.23,83.5,120400.0,61.5557,61.7405,61.5187,61.7183,120400.0
2013-09-16 09:50:00,83.53,83.64,83.33,83.38,45800.0,61.7405,61.8218,61.5926,61.6296,45800.0
2013-09-16 10:00:00,83.36,83.46,83.31,83.36,83200.0,61.6148,61.6887,61.5779,61.6148,83200.0
2013-09-16 10:10:00,83.35,83.57,83.34,83.48,57000.0,61.6074,61.77,61.6,61.7035,57000.0
2013-09-16 10:20:00,83.47,83.5,83.29,83.33,106200.0,61.6961,61.7183,61.5631,61.5926,106200.0
2013-09-16 10:30:00,83.37,83.42,83.27,83.38,46400.0,61.6222,61.6592,61.5483,61.6296,46400.0
2013-09-16 10:40:00,83.39,83.45,83.31,83.36,35400.0,61.637,61.6813,61.5779,61.6148,35400.0
2013-09-16 10:50:00,83.37,83.45,83.14,83.19,49400.0,61.6222,61.6813,61.4522,61.4892,49400.0
2013-09-16 11:00:00,83.21,83.22,83.02,83.03,64000.0,61.5039,61.5113,61.3635,61.3709,64000.0
2013-09-16 11:10:00,83.07,83.28,83.05,83.26,35800.0,61.4005,61.5557,61.3857,61.5409,35800.0
2013-09-16 11:20:00,83.29,83.42,83.2,83.37,37800.0,61.5631,61.6592,61.4966,61.6222,37800.0
2013-09-16 11:30:00,83.36,83.38,83.28,83.33,19600.0,61.6148,61.6296,61.5557,61.5926,19600.0
2013-09-16 11:40:00,83.32,83.39,83.24,83.28,142800.0,61.5853,61.637,61.5261,61.5557,142800.0
2013-09-16 11:50:00,83.33,83.45,83.28,83.35,37200.0,61.5926,61.6813,61.5557,61.6074,37200.0
2013-09-16 12:00:00,83.39,83.42,83.32,83.34,21600.0,61.637,61.6592,61.5853,61.6,21600.0
2013-09-16 12:10:00,83.38,83.39,83.31,83.31,42600.0,61.6296,61.637,61.5779,61.5779,42600.0
2013-09-16 12:20:00,83.32,83.33,83.25,83.28,34400.0,61.5853,61.5926,61.5335,61.5557,34400.0
2013-09-16 12:30:00,83.28,83.33,83.21,83.3,30000.0,61.5557,61.5926,61.5039,61.5705,30000.0
2013-09-16 12:40:00,83.31,83.31,83.19,83.24,23600.0,61.5779,61.5779,61.4892,61.5261,23600.0
2013-09-16 12:50:00,83.24,83.24,83.06,83.08,27800.0,61.5261,61.5261,61.3931,61.4079,27800.0
2013-09-16 13:00:00,83.09,83.15,83.01,83.02,16000.0,61.4153,61.4596,61.3561,61.3635,16000.0
2013-09-16 13:10:00,83.01,83.09,82.91,82.95,49200.0,61.3561,61.4153,61.2822,61.3118,49200.0
2013-09-16 13:20:00,82.98,83.07,82.91,83.03,27400.0,61.3339,61.4005,61.2822,61.3709,27400.0
2013-09-16 13:30:00,83.03,83.11,82.97,83.06,39000.0,61.3709,61.43,61.3266,61.3931,39000.0
2013-09-16 13:40:00,83.06,83.06,82.8,82.86,68800.0,61.3931,61.3931,61.2009,61.2452,68800.0
2013-09-16 13:50:00,82.85,82.89,82.79,82.89,33800.0,61.2379,61.2674,61.1935,61.2674,33800.0
2013-09-16 14:00:00,82.89,82.89,82.77,82.77,39400.0,61.2674,61.2674,61.1787,61.1787,39400.0
2013-09-16 14:10:00,82.78,82.94,82.76,82.91,30800.0,61.1861,61.3044,61.1713,61.2822,30800.0
2013-09-16 14:20:00,82.91,82.91,82.63,82.64,47000.0,61.2822,61.2822,61.0752,61.0826,47000.0
2013-09-16 14:30:00,82.64,82.7,82.54,82.58,81000.0,61.0826,61.127,61.0087,61.0383,81000.0
2013-09-16 14:40:00,82.58,82.83,82.57,82.75,62000.0,61.0383,61.2231,61.0309,61.1639,62000.0
2013-09-16 14:50:00,82.75,82.79,82.62,82.65,53600.0,61.1639,61.1935,61.0679,61.09,53600.0
2013-09-16 15:00:00,82.65,82.8,82.62,82.8,45000.0,61.09,61.2009,61.0679,61.2009,45000.0
2013-09-16 15:10:00,82.8,82.84,82.75,82.77,31600.0,61.2009,61.2305,61.1639,61.1787,31600.0
2013-09-16 15:20:00,82.78,82.86,82.75,82.78,63600.0,61.1861,61.2452,61.1639,61.1861,63600.0
2013-09-16 15:30:00,82.77,82.88,82.72,82.83,95600.0,61.1787,61.26,61.1418,61.2231,95600.0
2013-09-16 15:40:00,82.83,82.88,82.71,82.75,89800.0,61.2231,61.26,61.1344,61.1639,89800.0
2013-09-16 15:50:00,82.76,82.88,82.74,82.87,146800.0,61.1713,61.26,61.1566,61.2526,146800.0
2013-09-17 09:30:00,83.26,83.26,82.89,83.06,124800.0,61.5409,61.5409,61.2674,61.3931,124800.0
2013-09-17 09:40:00,83.03,83.33,82.97,83.26,46000.0,61.3709,61.5926,61.3266,61.5409,46000.0
2013-09-17 09:50:00,83.25,83.3,83.14,83.3,44400.0,61.5335,61.5705,61.4522,61.5705,44400.0
2013-09-17 10:00:00,83.36,83.54,83.3,83.43,76800.0,61.6148,61.7479,61.5705,61.6666,76800.0
2013-09-17 10:10:00,83.47,83.47,83.3,83.42,47800.0,61.6961,61.6961,61.5705,61.6592,47800.0
2013-09-17 10:20:00,83.42,83.5,83.3,83.45,43000.0,61.6592,61.7183,61.5705,61.6813,43000.0
2013-09-17 10:30:00,83.48,83.56,83.36,83.55,35200.0,61.7035,61.7626,61.6148,61.7553,35200.0
2013-09-17 10:40:00,83.53,83.69,83.53,83.61,37400.0,61.7405,61.8587,61.7405,61.7996,37400.0
2013-09-17 10:50:00,83.63,83.63,83.47,83.52,27000.0,61.8144,61.8144,61.6961,61.7331,27000.0
2013-09-17 11:00:00,83.53,83.57,83.46,83.54,57000.0,61.7405,61.77,61.6887,61.7479,57000.0
2013-09-17 11:10:00,83.53,83.58,83.49,83.5,22600.0,61.7405,61.7774,61.7109,61.7183,22600.0
2013-09-17 11:20:00,83.51,83.69,83.5,83.63,44200.0,61.7257,61.8587,61.7183,61.8144,44200.0
2013-09-17 11:30:00,83.66,83.69,83.6,83.69,50200.0,61.8366,61.8587,61.7922,61.8587,50200.0
2013-09-17 11:40:00,83.67,83.73,83.64,83.72,70600.0,61.844,61.8883,61.8218,61.8809,70600.0
2013-09-17 11:50:00,83.73,83.73,83.69,83.71,25600.0,61.8883,61.8883,61.8587,61.8735,25600.0
2013-09-17 12:00:00,83.72,83.76,83.67,83.68,39000.0,61.8809,61.9105,61.844,61.8513,39000.0
2013-09-17 12:10:00,83.69,83.69,83.63,83.66,25000.0,61.8587,61.8587,61.8144,61.8366,25000.0
2013-09-17 12:20:00,83.66,83.73,83.65,83.67,21200.0,61.8366,61.8883,61.8292,61.844,21200.0
2013-09-17 12:30:00,83.66,83.71,83.64,83.71,38000.0,61.8366,61.8735,61.8218,61.8735,38000.0
2013-09-17 12:40:00,83.72,83.86,83.72,83.83,35400.0,61.8809,61.9844,61.8809,61.9622,35400.0
2013-09-17 12:50:00,83.83,84.0,83.81,84.0,34200.0,61.9622,62.0879,61.9474,62.0879,34200.0
2013-09-17 13:00:00,84.0,84.03,83.92,83.96,35200.0,62.0879,62.11,62.0287,62.0583,35200.0
2013-09-17 13:10:00,83.94,84.01,83.94,83.95,29400.0,62.0435,62.0953,62.0435,62.0509,29400.0
2013-09-17 13:20:00,83.93,84.11,83.93,84.1,37400.0,62.0361,62.1692,62.0361,62.1618,37400.0
2013-09-17 13:30:00,84.1,84.14,84.09,84.13,30400.0,62.1618,62.1914,62.1544,62.184,30400.0
2013-09-17 13:40:00,84.11,84.14,84.08,84.11,32400.0,62.1692,62.1914,62.147,62.1692,32400.0
2013-09-17 13:50:00,84.13,84.18,84.03,84.08,30600.0,62.184,62.2209,62.11,62.147,30600.0
2013-09-17 14:00:00,84.06,84.08,83.99,83.99,23000.0,62.1322,62.147,62.0805,62.0805,23000.0
2013-09-17 14:10:00,83.99,84.02,83.88,83.89,23200.0,62.0805,62.1027,61.9992,62.0066,23200.0
2013-09-17 14:20:00,83.91,83.98,83.86,83.95,31600.0,62.0213,62.0731,61.9844,62.0509,31600.0
2013-09-17 14:30:00,83.95,84.03,83.92,84.01,27600.0,62.0509,62.11,62.0287,62.0953,27600.0
2013-09-17 14:40:00,83.99,84.0,83.9,83.91,26200.0,62.0805,62.0879,62.014,62.0213,26200.0
2013-09-17 14:50:00,83.92,83.95,83.86,83.86,24800.0,62.0287,62.0509,61.9844,61.9844,24800.0
2013-09-17 15:00:00,83.86,83.89,83.83,83.88,35200.0,61.9844,62.0066,61.9622,61.9992,35200.0
2013-09-17 15:10:00,83.87,83.88,83.79,83.83,48600.0,61.9918,61.9992,61.9327,61.9622,48600.0
2013-09-17 15:20:00,83.84,83.89,83.82,83.89,47200.0,61.9696,62.0066,61.9548,62.0066,47200.0
2013-09-17 15:30:00,83.89,83.89,83.68,83.72,91400.0,62.0066,62.0066,61.8513,61.8809,91400.0
2013-09-17 15:40:00,83.73,83.81,83.71,83.8,73000.0,61.8883,61.9474,61.8735,61.94,73000.0
2013-09-17 15:50:00,83.78,83.91,83.78,83.89,171000.0,61.9253,62.0213,61.9253,62.0066,171000.0
2013-09-18 09:30:00,83.63,84.13,83.6,84.07,126200.0,61.8144,62.184,61.7922,62.1396,126200.0
2013-09-18 09:40:00,84.01,84.09,83.88,84.03,58400.0,62.0953,62.1544,61.9992,62.11,58400.0
2013-09-18 09:50:00,84.07,84.13,83.9,84.09,51800.0,62.1396,62.184,62.014,62.1544,51800.0
2013-09-18 10:00:00,84.1,84.25,84.08,84.23,52000.0,62.1618,62.2727,62.147,62.2579,52000.0
2013-09-18 10:10:00,84.2,84.36,84.17,84.17,50000.0,62.2357,62.354,62.2135,62.2135,50000.0
2013-09-18 10:20:00,84.2,84.22,83.99,84.05,46000.0,62.2357,62.2505,62.0805,62.1248,46000.0
2013-09-18 10:30:00,84.06,84.25,83.93,84.25,39800.0,62.1322,62.2727,62.0361,62.2727,39800.0
2013-09-18 10:40:00,84.22,84.27,83.92,84.07,40200.0,62.2505,62.2874,62.0287,62.1396,40200.0
2013-09-18 10:50:00,84.1,84.18,84.04,84.13,28800.0,62.1618,62.2209,62.1174,62.184,28800.0
2013-09-18 11:00:00,84.11,84.17,84.0,84.14,19800.0,62.1692,62.2135,62.0879,62.1914,19800.0
2013-09-18 11:10:00,84.13,84.16,84.07,84.14,25000.0,62.184,62.2061,62.1396,62.1914,25000.0
2013-09-18 11:20:00,84.14,84.26,84.11,84.25,28000.0,62.1914,62.28,62.1692,62.2727,28000.0
2013-09-18 11:30:00,84.25,84.31,84.23,84.24,49000.0,62.2727,62.317,62.2579,62.2653,49000.0
2013-09-18 11:40:00,84.24,84.27,84.16,84.21,40000.0,62.2653,62.2874,62.2061,62.2431,40000.0
2013-09-18 11:50:00,84.22,84.31,84.22,84.27,69400.0,62.2505,62.317,62.2505,62.2874,69400.0
2013-09-18 12:00:00,84.25,84.25,84.17,84.21,15000.0,62.2727,62.2727,62.2135,62.2431,15000.0
2013-09-18 12:10:00,84.21,84.31,84.21,84.28,15800.0,62.2431,62.317,62.2431,62.2948,15800.0
2013-09-18 12:20:00,84.27,84.28,84.23,84.25,24600.0,62.2874,62.2948,62.2579,62.2727,24600.0
2013-09-18 12:30:00,84.25,84.26,84.13,84.13,22000.0,62.2727,62.28,62.184,62.184,22000.0
2013-09-18 12:40:00,84.12,84.19,84.06,84.08,30400.0,62.1766,62.2283,62.1322,62.147,30400.0
2013-09-18 12:50:00,84.08,84.11,84.08,84.08,11800.0,62.147,62.1692,62.147,62.147,11800.0
2013-09-18 13:00:00,84.08,84.11,84.03,84.09,22200.0,62.147,62.1692,62.11,62.1544,22200.0
2013-09-18 13:10:00,84.1,84.31,84.1,84.31,26800.0,62.1618,62.317,62.1618,62.317,26800.0
2013-09-18 13:20:00,84.33,84.39,84.3,84.3,27200.0,62.3318,62.3761,62.3096,62.3096,27200.0
2013-09-18 13:30:00,84.31,84.35,84.3,84.35,12800.0,62.317,62.3466,62.3096,62.3466,12800.0
2013-09-18 13:40:00,84.33,84.47,84.33,84.44,75400.0,62.3318,62.4353,62.3318,62.4131,75400.0
2013-09-18 13:50:00,84.45,84.5,84.36,84.45,62200.0,62.4205,62.4574,62.354,62.4205,62200.0
2013-09-18 14:00:00,84.45,85.29,84.45,85.06,231200.0,62.4205,63.0414,62.4205,62.8714,231200.0
2013-09-18 14:10:00,85.06,85.86,85.06,85.69,184800.0,62.8714,63.4627,62.8714,63.337,184800.0
2013-09-18 14:20:00,85.72,85.92,85.64,85.67,161600.0,63.3592,63.507,63.3001,63.3222,161600.0
2013-09-18 14:30:00,85.67,85.72,85.5,85.72,75000.0,63.3222,63.3592,63.1966,63.3592,75000.0
2013-09-18 14:40:00,85.66,85.88,85.62,85.83,80400.0,63.3148,63.4775,63.2853,63.4405,80400.0
2013-09-18 14:50:00,85.84,86.16,85.77,86.16,109000.0,63.4479,63.6844,63.3962,63.6844,109000.0
2013-09-18 15:00:00,86.16,86.18,86.01,86.05,75200.0,63.6844,63.6992,63.5735,63.6031,75200.0
2013-09-18 15:10:00,86.06,86.06,85.64,85.64,61200.0,63.6105,63.6105,63.3001,63.3001,61200.0
2013-09-18 15:20:00,85.66,85.77,85.61,85.67,99800.0,63.3148,63.3962,63.2779,63.3222,99800.0
2013-09-18 15:30:00,85.67,85.78,85.53,85.69,103600.0,63.3222,63.4035,63.2188,63.337,103600.0
2013-09-18 15:40:00,85.73,85.83,85.7,85.77,105600.0,63.3666,63.4405,63.3444,63.3962,105600.0
2013-09-18 15:50:00,85.77,85.92,85.7,85.87,235800.0,63.3962,63.507,63.3444,63.4701,235800.0
2013-09-19 09:30:00,86.05,86.14,85.36,85.46,107600.0,63.6031,63.6696,63.0931,63.167,107600.0
2013-09-19 09:40:00,85.54,85.66,85.39,85.64,79200.0,63.2261,63.3148,63.1153,63.3001,79200.0
2013-09-19 09:50:00,85.6,86.26,85.54,86.18,45400.0,63.2705,63.7583,63.2261,63.6992,45400.0
2013-09-19 10:00:00,86.11,86.32,86.02,86.19,51000.0,63.6475,63.8027,63.5809,63.7066,51000.0
2013-09-19 10:10:00,86.21,86.41,86.06,86.1,64600.0,63.7214,63.8692,63.6105,63.6401,64600.0
2013-09-19 10:20:00,86.1,86.28,86.07,86.19,70400.0,63.6401,63.7731,63.6179,63.7066,70400.0
2013-09-19 10:30:00,86.15,86.22,85.81,85.98,46400.0,63.677,63.7288,63.4257,63.5514,46400.0
2013-09-19 10:40:00,85.97,86.18,85.83,85.83,30600.0,63.544,63.6992,63.4405,63.4405,30600.0
2013-09-19 10:50:00,85.81,85.86,85.72,85.77,37000.0,63.4257,63.4627,63.3592,63.3962,37000.0
2013-09-19 11:00:00,85.81,85.82,85.64,85.64,45600.0,63.4257,63.4331,63.3001,63.3001,45600.0
2013-09-19 11:10:00,85.64,85.64,85.4,85.53,43200.0,63.3001,63.3001,63.1227,63.2188,43200.0
2013-09-19 11:20:00,85.51,85.53,85.31,85.32,52800.0,63.204,63.2188,63.0561,63.0635,52800.0
2013-09-19 11:30:00,85.35,85.35,85.13,85.23,60400.0,63.0857,63.0857,62.9231,62.997,60400.0
2013-09-19 11:40:00,85.23,85.23,85.06,85.08,60400.0,62.997,62.997,62.8714,62.8861,60400.0
2013-09-19 11:50:00,85.08,85.28,85.08,85.24,60600.0,62.8861,63.034,62.8861,63.0044,60600.0
2013-09-19 12:00:00,85.23,85.36,85.21,85.3,36800.0,62.997,63.0931,62.9822,63.0488,36800.0
2013-09-19 12:10:00,85.35,85.37,85.27,85.31,25200.0,63.0857,63.1005,63.0266,63.0561,25200.0
2013-09-19 12:20:00,85.31,85.54,85.29,85.53,34600.0,63.0561,63.2261,63.0414,63.2188,34600.0
2013-09-19 12:30:00,85.48,85.55,85.44,85.49,32400.0,63.1818,63.2335,63.1522,63.1892,32400.0
2013-09-19 12:40:00,85.48,85.53,85.27,85.28,34600.0,63.1818,63.2188,63.0266,63.034,34600.0
2013-09-19 12:50:00,85.29,85.35,85.21,85.27,31800.0,63.0414,63.0857,62.9822,63.0266,31800.0
2013-09-19 13:00:00,85.26,85.3,85.17,85.19,35000.0,63.0192,63.0488,62.9527,62.9674,35000.0
2013-09-19 13:10:00,85.19,85.36,85.12,85.29,30200.0,62.9674,63.0931,62.9157,63.0414,30200.0
2013-09-19 13:20:00,85.28,85.3,85.13,85.17,27800.0,63.034,63.0488,62.9231,62.9527,27800.0
2013-09-19 13:30:00,85.15,85.15,84.89,84.89,52000.0,62.9379,62.9379,62.7457,62.7457,52000.0
2013-09-19 13:40:00,84.92,84.97,84.91,84.96,51600.0,62.7679,62.8048,62.7605,62.7974,51600.0
2013-09-19 13:50:00,84.97,84.97,84.81,84.83,48400.0,62.8048,62.8048,62.6866,62.7014,48400.0
2013-09-19 14:00:00,84.83,84.87,84.75,84.86,62600.0,62.7014,62.7309,62.6422,62.7235,62600.0
2013-09-19 14:10:00,84.86,84.94,84.83,84.9,59000.0,62.7235,62.7827,62.7014,62.7531,59000.0
2013-09-19 14:20:00,84.9,84.99,84.84,84.85,37600.0,62.7531,62.8196,62.7087,62.7161,37600.0
2013-09-19 14:30:00,84.83,84.83,84.67,84.78,41800.0,62.7014,62.7014,62.5831,62.6644,41800.0
2013-09-19 14:40:00,84.79,84.92,84.77,84.92,19200.0,62.6718,62.7679,62.657,62.7679,19200.0
2013-09-19 14:50:00,84.92,84.97,84.92,84.96,29000.0,62.7679,62.8048,62.7679,62.7974,29000.0
2013-09-19 15:00:00,84.95,85.07,84.92,85.04,60800.0,62.7901,62.8788,62.7679,62.8566,60800.0
2013-09-19 15:10:00,85.02,85.19,84.98,85.19,55000.0,62.8418,62.9674,62.8122,62.9674,55000.0
2013-09-19 15:20:00,85.2,85.33,85.19,85.28,57800.0,62.9748,63.0709,62.9674,63.034,57800.0
2013-09-19 15:30:00,85.3,85.44,85.22,85.44,57200.0,63.0488,63.1522,62.9896,63.1522,57200.0
2013-09-19 15:40:00,85.44,85.45,85.33,85.41,77800.0,63.1522,63.1596,63.0709,63.1301,77800.0
2013-09-19 15:50:00,85.4,85.45,85.31,85.35,127600.0,63.1227,63.1596,63.0561,63.0857,127600.0
2013-09-20 09:30:00,85.36,85.77,85.2,85.53,533800.0,63.0931,63.3962,62.9748,63.2188,533800.0
2013-09-20 09:40:00,85.57,85.71,85.36,85.41,79200.0,63.2483,63.3518,63.0931,63.1301,79200.0
2013-09-20 09:50:00,85.36,85.67,85.36,85.67,60600.0,63.0931,63.3222,63.0931,63.3222,60600.0
2013-09-20 10:00:00,85.71,85.71,85.41,85.41,48200.0,63.3518,63.3518,63.1301,63.1301,48200.0
2013-09-20 10:10:00,85.46,85.5,85.3,85.5,34600.0,63.167,63.1966,63.0488,63.1966,34600.0
2013-09-20 10:20:00,85.5,85.61,85.45,85.47,66200.0,63.1966,63.2779,63.1596,63.1744,66200.0
2013-09-20 10:30:00,85.46,85.64,85.39,85.59,34200.0,63.167,63.3001,63.1153,63.2631,34200.0
2013-09-20 10:40:00,85.63,85.63,85.27,85.48,43000.0,63.2927,63.2927,63.0266,63.1818,43000.0
2013-09-20 10:50:00,85.5,85.5,85.3,85.33,31400.0,63.1966,63.1966,63.0488,63.0709,31400.0
2013-09-20 11:00:00,85.35,85.48,85.31,85.45,43400.0,63.0857,63.1818,63.0561,63.1596,43400.0
2013-09-20 11:10:00,85.43,85.45,85.28,85.35,33800.0,63.1448,63.1596,63.034,63.0857,33800.0
2013-09-20 11:20:00,85.35,85.4,85.22,85.33,44200.0,63.0857,63.1227,62.9896,63.0709,44200.0
2013-09-20 11:30:00,85.36,85.41,85.23,85.26,45600.0,63.0931,63.1301,62.997,63.0192,45600.0
2013-09-20 11:40:00,85.28,85.28,85.1,85.11,47800.0,63.034,63.034,62.9009,62.9083,47800.0
2013-09-20 11:50:00,85.11,85.13,84.92,85.0,67200.0,62.9083,62.9231,62.7679,62.827,67200.0
2013-09-20 12:00:00,84.97,85.04,84.87,85.0,56600.0,62.8048,62.8566,62.7309,62.827,56600.0
2013-09-20 12:10:00,85.01,85.06,84.97,85.06,34600.0,62.8344,62.8714,62.8048,62.8714,34600.0
2013-09-20 12:20:00,85.07,85.07,84.89,84.96,36600.0,62.8788,62.8788,62.7457,62.7974,36600.0
2013-09-20 12:30:00,84.96,84.96,84.77,84.86,29400.0,62.7974,62.7974,62.657,62.7235,29400.0
2013-09-20 12:40:00,84.86,84.92,84.85,84.89,25800.0,62.7235,62.7679,62.7161,62.7457,25800.0
2013-09-20 12:50:00,84.86,84.86,84.72,84.74,31600.0,62.7235,62.7235,62.6201,62.6348,31600.0
2013-09-20 13:00:00,84.75,84.83,84.73,84.75,43200.0,62.6422,62.7014,62.6274,62.6422,43200.0
2013-09-20 13:10:00,84.75,84.79,84.57,84.64,52400.0,62.6422,62.6718,62.5092,62.5609,52400.0
2013-09-20 13:20:00,84.64,84.71,84.55,84.66,91400.0,62.5609,62.6127,62.4944,62.5757,91400.0
2013-09-20 13:30:00,84.65,84.66,84.43,84.44,46200.0,62.5683,62.5757,62.4057,62.4131,46200.0
2013-09-20 13:40:00,84.46,84.57,84.42,84.48,53000.0,62.4279,62.5092,62.3983,62.4427,53000.0
2013-09-20 13:50:00,84.49,84.51,84.33,84.33,38400.0,62.4501,62.4648,62.3318,62.3318,38400.0
2013-09-20 14:00:00,84.32,84.46,84.27,84.27,64000.0,62.3244,62.4279,62.2874,62.2874,64000.0
2013-09-20 14:10:00,84.3,84.38,84.27,84.33,31800.0,62.3096,62.3687,62.2874,62.3318,31800.0
2013-09-20 14:20:00,84.32,84.46,84.3,84.36,32600.0,62.3244,62.4279,62.3096,62.354,32600.0
2013-09-20 14:30:00,84.39,84.46,84.28,84.3,41000.0,62.3761,62.4279,62.2948,62.3096,41000.0
2013-09-20 14:40:00,84.33,84.44,84.29,84.4,38600.0,62.3318,62.4131,62.3022,62.3835,38600.0
2013-09-20 14:50:00,84.39,84.41,84.31,84.39,35600.0,62.3761,62.3909,62.317,62.3761,35600.0
2013-09-20 15:00:00,84.33,84.44,84.33,84.4,37800.0,62.3318,62.4131,62.3318,62.3835,37800.0
2013-09-20 15:10:00,84.4,84.46,84.34,84.4,57200.0,62.3835,62.4279,62.3392,62.3835,57200.0
2013-09-20 15:20:00,84.41,84.45,84.37,84.43,100600.0,62.3909,62.4205,62.3614,62.4057,100600.0
2013-09-20 15:30:00,84.44,84.59,84.38,84.56,161600.0,62.4131,62.524,62.3687,62.5018,161600.0
2013-09-20 15:40:00,84.56,84.58,84.45,84.51,203400.0,62.5018,62.5166,62.4205,62.4648,203400.0
2013-09-20 15:50:00,84.51,84.56,84.44,84.49,386800.0,62.4648,62.5018,62.4131,62.4501,386800.0
2013-09-23 09:30:00,84.29,84.86,84.06,84.54,116200.0,62.3022,62.7235,62.1322,62.487,116200.0
2013-09-23 09:40:00,84.47,84.76,84.42,84.67,49400.0,62.4353,62.6496,62.3983,62.5831,49400.0
2013-09-23 09:50:00,84.63,84.7,84.4,84.53,96000.0,62.5535,62.6053,62.3835,62.4796,96000.0
2013-09-23 10:00:00,84.5,84.55,84.3,84.32,92800.0,62.4574,62.4944,62.3096,62.3244,92800.0
2013-09-23 10:10:00,84.36,84.46,84.22,84.33,47600.0,62.354,62.4279,62.2505,62.3318,47600.0
2013-09-23 10:20:00,84.36,84.46,84.25,84.38,30000.0,62.354,62.4279,62.2727,62.3687,30000.0
2013-09-23 10:30:00,84.38,84.52,84.38,84.5,76600.0,62.3687,62.4722,62.3687,62.4574,76600.0
2013-09-23 10:40:00,84.48,84.6,84.45,84.47,47800.0,62.4427,62.5314,62.4205,62.4353,47800.0
2013-09-23 10:50:00,84.47,84.57,84.33,84.33,56000.0,62.4353,62.5092,62.3318,62.3318,56000.0
2013-09-23 11:00:00,84.4,84.5,84.38,84.44,81600.0,62.3835,62.4574,62.3687,62.4131,81600.0
2013-09-23 11:10:00,84.42,84.49,84.38,84.46,50200.0,62.3983,62.4501,62.3687,62.4279,50200.0
2013-09-23 11:20:00,84.45,84.5,84.37,84.46,40600.0,62.4205,62.4574,62.3614,62.4279,40600.0
2013-09-23 11:30:00,84.49,84.51,84.4,84.5,74400.0,62.4501,62.4648,62.3835,62.4574,74400.0
2013-09-23 11:40:00,84.48,84.63,84.48,84.61,46600.0,62.4427,62.5535,62.4427,62.5387,46600.0
2013-09-23 11:50:00,84.61,84.65,84.56,84.65,49200.0,62.5387,62.5683,62.5018,62.5683,49200.0
2013-09-23 12:00:00,84.65,84.7,84.58,84.67,32400.0,62.5683,62.6053,62.5166,62.5831,32400.0
2013-09-23 12:10:00,84.67,84.74,84.61,84.67,55400.0,62.5831,62.6348,62.5387,62.5831,55400.0
2013-09-23 12:20:00,84.63,84.66,84.5,84.52,85600.0,62.5535,62.5757,62.4574,62.4722,85600.0
2013-09-23 12:30:00,84.53,84.57,84.49,84.52,38400.0,62.4796,62.5092,62.4501,62.4722,38400.0
2013-09-23 12:40:00,84.53,84.55,84.48,84.49,32000.0,62.4796,62.4944,62.4427,62.4501,32000.0
2013-09-23 12:50:00,84.5,84.66,84.48,84.49,69000.0,62.4574,62.5757,62.4427,62.4501,69000.0
2013-09-23 13:00:00,84.49,84.54,84.45,84.5,31600.0,62.4501,62.487,62.4205,62.4574,31600.0
2013-09-23 13:10:00,84.5,84.52,84.33,84.38,50200.0,62.4574,62.4722,62.3318,62.3687,50200.0
2013-09-23 13:20:00,84.38,84.46,84.33,84.46,21000.0,62.3687,62.4279,62.3318,62.4279,21000.0
2013-09-23 13:30:00,84.43,84.46,84.39,84.4,17800.0,62.4057,62.4279,62.3761,62.3835,17800.0
2013-09-23 13:40:00,84.42,84.47,84.39,84.46,32200.0,62.3983,62.4353,62.3761,62.4279,32200.0
2013-09-23 13:50:00,84.46,84.53,84.44,84.49,29200.0,62.4279,62.4796,62.4131,62.4501,29200.0
2013-09-23 14:00:00,84.5,84.57,84.44,84.57,68200.0,62.4574,62.5092,62.4131,62.5092,68200.0
2013-09-23 14:10:00,84.57,84.75,84.55,84.69,71400.0,62.5092,62.6422,62.4944,62.5979,71400.0
2013-09-23 14:20:00,84.69,84.75,84.43,84.51,132200.0,62.5979,62.6422,62.4057,62.4648,132200.0
2013-09-23 14:30:00,84.47,84.53,84.44,84.5,30000.0,62.4353,62.4796,62.4131,62.4574,30000.0
2013-09-23 14:40:00,84.51,84.57,84.47,84.52,32400.0,62.4648,62.5092,62.4353,62.4722,32400.0
2013-09-23 14:50:00,84.52,84.62,84.51,84.54,36000.0,62.4722,62.5461,62.4648,62.487,36000.0
2013-09-23 15:00:00,84.54,84.6,84.5,84.51,36400.0,62.487,62.5314,62.4574,62.4648,36400.0
2013-09-23 15:10:00,84.53,84.57,84.42,84.52,42600.0,62.4796,62.5092,62.3983,62.4722,42600.0
2013-09-23 15:20:00,84.5,84.53,84.45,84.45,64200.0,62.4574,62.4796,62.4205,62.4205,64200.0
2013-09-23 15:30:00,84.46,84.54,84.44,84.52,38400.0,62.4279,62.487,62.4131,62.4722,38400.0
2013-09-23 15:40:00,84.52,84.61,84.5,84.61,84600.0,62.4722,62.5387,62.4574,62.5387,84600.0
2013-09-23 15:50:00,84.61,84.61,84.38,84.46,238000.0,62.5387,62.5387,62.3687,62.4279,238000.0
2013-09-24 09:30:00,84.71,84.83,84.31,84.51,112200.0,62.6127,62.7014,62.317,62.4648,112200.0
2013-09-24 09:40:00,84.49,84.75,84.4,84.72,117000.0,62.4501,62.6422,62.3835,62.6201,117000.0
2013-09-24 09:50:00,84.72,84.74,84.48,84.71,47000.0,62.6201,62.6348,62.4427,62.6127,47000.0
2013-09-24 10:00:00,84.71,84.73,84.55,84.61,59000.0,62.6127,62.6274,62.4944,62.5387,59000.0
2013-09-24 10:10:00,84.61,84.64,84.33,84.38,61400.0,62.5387,62.5609,62.3318,62.3687,61400.0
2013-09-24 10:20:00,84.4,84.64,84.38,84.64,53000.0,62.3835,62.5609,62.3687,62.5609,53000.0
2013-09-24 10:30:00,84.61,84.93,84.61,84.88,85400.0,62.5387,62.7753,62.5387,62.7383,85400.0
2013-09-24 10:40:00,84.89,85.0,84.78,84.89,59000.0,62.7457,62.827,62.6644,62.7457,59000.0
2013-09-24 10:50:00,84.92,85.3,84.88,85.24,128600.0,62.7679,63.0488,62.7383,63.0044,128600.0
2013-09-24 11:00:00,85.27,85.38,85.2,85.3,65600.0,63.0266,63.1079,62.9748,63.0488,65600.0
2013-09-24 11:10:00,85.27,85.63,85.25,85.58,104000.0,63.0266,63.2927,63.0118,63.2557,104000.0
2013-09-24 11:20:00,85.6,85.61,85.51,85.54,42200.0,63.2705,63.2779,63.204,63.2261,42200.0
2013-09-24 11:30:00,85.6,85.65,85.54,85.56,65400.0,63.2705,63.3075,63.2261,63.2409,65400.0
2013-09-24 11:40:00,85.58,85.68,85.58,85.61,28600.0,63.2557,63.3296,63.2557,63.2779,28600.0
2013-09-24 11:50:00,85.58,85.7,85.5,85.64,62000.0,63.2557,63.3444,63.1966,63.3001,62000.0
2013-09-24 12:00:00,85.64,85.67,85.58,85.64,61800.0,63.3001,63.3222,63.2557,63.3001,61800.0
2013-09-24 12:10:00,85.63,85.7,85.54,85.55,38000.0,63.2927,63.3444,63.2261,63.2335,38000.0
2013-09-24 12:20:00,85.56,85.7,85.55,85.6,26600.0,63.2409,63.3444,63.2335,63.2705,26600.0
2013-09-24 12:30:00,85.59,85.69,85.55,85.66,29800.0,63.2631,63.337,63.2335,63.3148,29800.0
2013-09-24 12:40:00,85.66,85.8,85.63,85.73,53600.0,63.3148,63.4183,63.2927,63.3666,53600.0
2013-09-24 12:50:00,85.74,85.95,85.72,85.89,52000.0,63.374,63.5292,63.3592,63.4848,52000.0
2013-09-24 13:00:00,85.91,86.25,85.89,86.24,158000.0,63.4996,63.7509,63.4848,63.7435,158000.0
2013-09-24 13:10:00,86.25,86.5,86.25,86.5,117000.0,63.7509,63.9357,63.7509,63.9357,117000.0
2013-09-24 13:20:00,86.48,86.56,86.47,86.53,152400.0,63.9209,63.9801,63.9135,63.9579,152400.0
2013-09-24 13:30:00,86.52,86.65,86.48,86.64,117600.0,63.9505,64.0466,63.9209,64.0392,117600.0
2013-09-24 13:40:00,86.64,86.96,86.64,86.91,142000.0,64.0392,64.2757,64.0392,64.2388,142000.0
2013-09-24 13:50:00,86.91,86.91,86.78,86.85,95400.0,64.2388,64.2388,64.1427,64.1944,95400.0
2013-09-24 14:00:00,86.84,86.94,86.84,86.92,90800.0,64.187,64.2609,64.187,64.2462,90800.0
2013-09-24 14:10:00,86.93,86.95,86.75,86.87,113200.0,64.2536,64.2683,64.1205,64.2092,113200.0
2013-09-24 14:20:00,86.88,86.95,86.87,86.92,99000.0,64.2166,64.2683,64.2092,64.2462,99000.0
2013-09-24 14:30:00,86.91,86.94,86.63,86.64,123000.0,64.2388,64.2609,64.0318,64.0392,123000.0
2013-09-24 14:40:00,86.64,86.68,86.58,86.61,124800.0,64.0392,64.0688,63.9949,64.017,124800.0
2013-09-24 14:50:00,86.6,86.64,86.44,86.44,84200.0,64.0096,64.0392,63.8914,63.8914,84200.0
2013-09-24 15:00:00,86.42,86.55,86.36,86.52,81000.0,63.8766,63.9727,63.8322,63.9505,81000.0
2013-09-24 15:10:00,86.52,86.73,86.46,86.73,145000.0,63.9505,64.1057,63.9062,64.1057,145000.0
2013-09-24 15:20:00,86.73,86.79,86.45,86.45,114000.0,64.1057,64.1501,63.8988,63.8988,114000.0
2013-09-24 15:30:00,86.45,86.45,86.24,86.25,180200.0,63.8988,63.8988,63.7435,63.7509,180200.0
2013-09-24 15:40:00,86.24,86.24,86.0,86.01,227400.0,63.7435,63.7435,63.5662,63.5735,227400.0
2013-09-24 15:50:00,86.01,86.06,85.88,86.03,281400.0,63.5735,63.6105,63.4775,63.5883,281400.0
2013-09-25 09:30:00,86.05,86.31,85.89,86.02,97600.0,63.6031,63.7953,63.4848,63.5809,97600.0
2013-09-25 09:40:00,86.07,86.39,85.88,86.29,74800.0,63.6179,63.8544,63.4775,63.7805,74800.0
2013-09-25 09:50:00,86.23,86.36,86.04,86.27,58600.0,63.7362,63.8322,63.5957,63.7657,58600.0
2013-09-25 10:00:00,86.27,86.64,86.17,86.21,94200.0,63.7657,64.0392,63.6918,63.7214,94200.0
2013-09-25 10:10:00,86.19,86.23,86.01,86.07,210200.0,63.7066,63.7362,63.5735,63.6179,210200.0
2013-09-25 10:20:00,86.07,86.32,85.96,86.19,65000.0,63.6179,63.8027,63.5366,63.7066,65000.0
2013-09-25 10:30:00,86.19,86.27,85.91,85.91,63800.0,63.7066,63.7657,63.4996,63.4996,63800.0
2013-09-25 10:40:00,85.94,85.97,85.75,85.77,65600.0,63.5218,63.544,63.3814,63.3962,65600.0
2013-09-25 10:50:00,85.82,85.92,85.57,85.57,60800.0,63.4331,63.507,63.2483,63.2483,60800.0
2013-09-25 11:00:00,85.61,85.98,85.54,85.95,66400.0,63.2779,63.5514,63.2261,63.5292,66400.0
2013-09-25 11:10:00,85.97,86.2,85.92,86.2,76600.0,63.544,63.714,63.507,63.714,76600.0
2013-09-25 11:20:00,86.22,86.22,86.07,86.13,179200.0,63.7288,63.7288,63.6179,63.6622,179200.0
2013-09-25 11:30:00,86.14,86.19,86.02,86.04,80000.0,63.6696,63.7066,63.5809,63.5957,80000.0
2013-09-25 11:40:00,86.07,86.11,85.92,86.0,54400.0,63.6179,63.6475,63.507,63.5662,54400.0
2013-09-25 11:50:00,85.98,86.02,85.92,85.95,51000.0,63.5514,63.5809,63.507,63.5292,51000.0
2013-09-25 12:00:00,85.96,85.96,85.76,85.76,66000.0,63.5366,63.5366,63.3888,63.3888,66000.0
2013-09-25 12:10:00,85.75,85.76,85.56,85.59,60400.0,63.3814,63.3888,63.2409,63.2631,60400.0
2013-09-25 12:20:00,85.58,85.6,85.36,85.49,138000.0,63.2557,63.2705,63.0931,63.1892,138000.0
2013-09-25 12:30:00,85.47,85.54,85.43,85.49,62600.0,63.1744,63.2261,63.1448,63.1892,62600.0
2013-09-25 12:40:00,85.47,85.55,85.38,85.5,47600.0,63.1744,63.2335,63.1079,63.1966,47600.0
2013-09-25 12:50:00,85.5,85.69,85.49,85.69,53600.0,63.1966,63.337,63.1892,63.337,53600.0
2013-09-25 13:00:00,85.7,85.81,85.67,85.75,51600.0,63.3444,63.4257,63.3222,63.3814,51600.0
2013-09-25 13:10:00,85.75,85.8,85.67,85.67,45600.0,63.3814,63.4183,63.3222,63.3222,45600.0
2013-09-25 13:20:00,85.67,85.74,85.61,85.64,28800.0,63.3222,63.374,63.2779,63.3001,28800.0
2013-09-25 13:30:00,85.64,85.92,85.5,85.88,132200.0,63.3001,63.507,63.1966,63.4775,132200.0
2013-09-25 13:40:00,85.91,85.98,85.83,85.85,57800.0,63.4996,63.5514,63.4405,63.4553,57800.0
2013-09-25 13:50:00,85.85,85.96,85.76,85.9,101800.0,63.4553,63.5366,63.3888,63.4922,101800.0
2013-09-25 14:00:00,85.9,86.06,85.86,85.89,90600.0,63.4922,63.6105,63.4627,63.4848,90600.0
2013-09-25 14:10:00,85.92,86.11,85.92,86.01,51600.0,63.507,63.6475,63.507,63.5735,51600.0
2013-09-25 14:20:00,86.01,86.12,85.93,86.06,44000.0,63.5735,63.6549,63.5144,63.6105,44000.0
2013-09-25 14:30:00,86.04,86.04,85.82,85.99,37600.0,63.5957,63.5957,63.4331,63.5588,37600.0
2013-09-25 14:40:00,86.01,86.13,85.97,86.13,43200.0,63.5735,63.6622,63.544,63.6622,43200.0
2013-09-25 14:50:00,86.13,86.19,86.08,86.13,67800.0,63.6622,63.7066,63.6253,63.6622,67800.0
2013-09-25 15:00:00,86.14,86.15,85.97,86.13,70200.0,63.6696,63.677,63.544,63.6622,70200.0
2013-09-25 15:10:00,86.11,86.31,86.05,86.08,54200.0,63.6475,63.7953,63.6031,63.6253,54200.0
2013-09-25 15:20:00,86.09,86.09,85.91,86.0,68800.0,63.6327,63.6327,63.4996,63.5662,68800.0
2013-09-25 15:30:00,86.01,86.11,85.96,86.03,92400.0,63.5735,63.6475,63.5366,63.5883,92400.0
2013-09-25 15:40:00,86.06,86.06,85.78,85.78,81000.0,63.6105,63.6105,63.4035,63.4035,81000.0
2013-09-25 15:50:00,85.78,85.8,85.65,85.72,165800.0,63.4035,63.4183,63.3075,63.3592,165800.0
2013-09-26 09:30:00,85.86,86.0,85.58,85.59,83600.0,63.4627,63.5662,63.2557,63.2631,83600.0
2013-09-26 09:40:00,85.66,85.72,85.49,85.64,36800.0,63.3148,63.3592,63.1892,63.3001,36800.0
2013-09-26 09:50:00,85.63,85.63,85.4,85.4,28000.0,63.2927,63.2927,63.1227,63.1227,28000.0
2013-09-26 10:00:00,85.47,85.83,85.45,85.72,41800.0,63.1744,63.4405,63.1596,63.3592,41800.0
2013-09-26 10:10:00,85.75,85.82,85.55,85.63,33000.0,63.3814,63.4331,63.2335,63.2927,33000.0
2013-09-26 10:20:00,85.64,85.64,85.26,85.26,53600.0,63.3001,63.3001,63.0192,63.0192,53600.0
2013-09-26 10:30:00,85.26,85.28,85.14,85.24,55800.0,63.0192,63.034,62.9305,63.0044,55800.0
2013-09-26 10:40:00,85.26,85.26,84.92,85.07,50200.0,63.0192,63.0192,62.7679,62.8788,50200.0
2013-09-26 10:50:00,85.03,85.14,84.95,85.07,92800.0,62.8492,62.9305,62.7901,62.8788,92800.0
2013-09-26 11:00:00,85.08,85.16,84.91,85.15,97400.0,62.8861,62.9453,62.7605,62.9379,97400.0
2013-09-26 11:10:00,85.11,85.18,85.01,85.07,54200.0,62.9083,62.9601,62.8344,62.8788,54200.0
2013-09-26 11:20:00,85.08,85.48,85.04,85.42,53400.0,62.8861,63.1818,62.8566,63.1375,53400.0
2013-09-26 11:30:00,85.44,85.61,85.41,85.55,30600.0,63.1522,63.2779,63.1301,63.2335,30600.0
2013-09-26 11:40:00,85.52,85.75,85.5,85.69,30400.0,63.2114,63.3814,63.1966,63.337,30400.0
2013-09-26 11:50:00,85.67,85.74,85.55,85.69,31800.0,63.3222,63.374,63.2335,63.337,31800.0
2013-09-26 12:00:00,85.71,85.73,85.64,85.7,23200.0,63.3518,63.3666,63.3001,63.3444,23200.0
2013-09-26 12:10:00,85.67,85.7,85.6,85.61,24200.0,63.3222,63.3444,63.2705,63.2779,24200.0
2013-09-26 12:20:00,85.6,85.72,85.56,85.7,30600.0,63.2705,63.3592,63.2409,63.3444,30600.0
2013-09-26 12:30:00,85.7,85.93,85.7,85.74,41400.0,63.3444,63.5144,63.3444,63.374,41400.0
2013-09-26 12:40:00,85.72,85.78,85.65,85.67,29400.0,63.3592,63.4035,63.3075,63.3222,29400.0
2013-09-26 12:50:00,85.65,85.65,85.47,85.53,18800.0,63.3075,63.3075,63.1744,63.2188,18800.0
2013-09-26 13:00:00,85.55,85.69,85.53,85.64,20400.0,63.2335,63.337,63.2188,63.3001,20400.0
2013-09-26 13:10:00,85.6,85.61,85.55,85.58,22000.0,63.2705,63.2779,63.2335,63.2557,22000.0
2013-09-26 13:20:00,85.6,85.67,85.52,85.67,18000.0,63.2705,63.3222,63.2114,63.3222,18000.0
2013-09-26 13:30:00,85.7,85.76,85.54,85.56,29600.0,63.3444,63.3888,63.2261,63.2409,29600.0
2013-09-26 13:40:00,85.57,85.64,85.48,85.55,31400.0,63.2483,63.3001,63.1818,63.2335,31400.0
2013-09-26 13:50:00,85.55,85.72,85.52,85.72,21800.0,63.2335,63.3592,63.2114,63.3592,21800.0
2013-09-26 14:00:00,85.69,85.8,85.45,85.8,72400.0,63.337,63.4183,63.1596,63.4183,72400.0
2013-09-26 14:10:00,85.78,85.81,85.54,85.67,42200.0,63.4035,63.4257,63.2261,63.3222,42200.0
2013-09-26 14:20:00,85.69,85.71,85.46,85.47,40800.0,63.337,63.3518,63.167,63.1744,40800.0
2013-09-26 14:30:00,85.5,85.58,85.44,85.53,45400.0,63.1966,63.2557,63.1522,63.2188,45400.0
2013-09-26 14:40:00,85.53,85.58,85.41,85.47,74400.0,63.2188,63.2557,63.1301,63.1744,74400.0
2013-09-26 14:50:00,85.47,85.63,85.39,85.58,42600.0,63.1744,63.2927,63.1153,63.2557,42600.0
2013-09-26 15:00:00,85.56,85.74,85.55,85.71,25600.0,63.2409,63.374,63.2335,63.3518,25600.0
2013-09-26 15:10:00,85.71,85.73,85.56,85.61,39000.0,63.3518,63.3666,63.2409,63.2779,39000.0
2013-09-26 15:20:00,85.62,85.82,85.6,85.8,51000.0,63.2853,63.4331,63.2705,63.4183,51000.0
2013-09-26 15:30:00,85.79,85.9,85.78,85.85,58200.0,63.4109,63.4922,63.4035,63.4553,58200.0
2013-09-26 15:40:00,85.86,85.98,85.85,85.9,80000.0,63.4627,63.5514,63.4553,63.4922,80000.0
2013-09-26 15:50:00,85.91,86.08,85.87,86.08,135800.0,63.4996,63.6253,63.4701,63.6253,135800.0
2013-09-27 09:30:00,85.61,85.83,85.54,85.62,28000.0,63.2779,63.4405,63.2261,63.2853,28000.0
2013-09-27 09:40:00,85.56,85.66,85.28,85.33,56200.0,63.2409,63.3148,63.034,63.0709,56200.0
2013-09-27 09:50:00,85.27,85.36,85.06,85.11,33000.0,63.0266,63.0931,62.8714,62.9083,33000.0
2013-09-27 10:00:00,85.12,85.19,84.9,85.04,44400.0,62.9157,62.9674,62.7531,62.8566,44400.0
2013-09-27 10:10:00,85.03,85.19,85.02,85.18,94000.0,62.8492,62.9674,62.8418,62.9601,94000.0
2013-09-27 10:20:00,85.13,85.36,85.05,85.34,56800.0,62.9231,63.0931,62.864,63.0783,56800.0
2013-09-27 10:30:00,85.36,85.6,85.33,85.59,26400.0,63.0931,63.2705,63.0709,63.2631,26400.0
2013-09-27 10:40:00,85.55,85.6,85.37,85.37,31400.0,63.2335,63.2705,63.1005,63.1005,31400.0
2013-09-27 10:50:00,85.38,85.47,85.32,85.43,46000.0,63.1079,63.1744,63.0635,63.1448,46000.0
2013-09-27 11:00:00,85.44,85.48,85.33,85.38,41400.0,63.1522,63.1818,63.0709,63.1079,41400.0
2013-09-27 11:10:00,85.36,85.36,85.21,85.28,28800.0,63.0931,63.0931,62.9822,63.034,28800.0
2013-09-27 11:20:00,85.25,85.4,85.23,85.38,20400.0,63.0118,63.1227,62.997,63.1079,20400.0
2013-09-27 11:30:00,85.38,85.55,85.38,85.48,15600.0,63.1079,63.2335,63.1079,63.1818,15600.0
2013-09-27 11:40:00,85.48,85.53,85.41,85.52,12400.0,63.1818,63.2188,63.1301,63.2114,12400.0
2013-09-27 11:50:00,85.52,85.55,85.49,85.49,18000.0,63.2114,63.2335,63.1892,63.1892,18000.0
2013-09-27 12:00:00,85.48,85.65,85.46,85.55,19000.0,63.1818,63.3075,63.167,63.2335,19000.0
2013-09-27 12:10:00,85.52,85.53,85.27,85.4,45200.0,63.2114,63.2188,63.0266,63.1227,45200.0
2013-09-27 12:20:00,85.39,85.61,85.36,85.58,46600.0,63.1153,63.2779,63.0931,63.2557,46600.0
2013-09-27 12:30:00,85.59,85.69,85.55,85.61,35400.0,63.2631,63.337,63.2335,63.2779,35400.0
2013-09-27 12:40:00,85.63,85.64,85.52,85.52,41000.0,63.2927,63.3001,63.2114,63.2114,41000.0
2013-09-27 12:50:00,85.52,85.62,85.5,85.58,35000.0,63.2114,63.2853,63.1966,63.2557,35000.0
2013-09-27 13:00:00,85.61,85.71,85.61,85.66,10400.0,63.2779,63.3518,63.2779,63.3148,10400.0
2013-09-27 13:10:00,85.68,85.72,85.63,85.63,19400.0,63.3296,63.3592,63.2927,63.2927,19400.0
2013-09-27 13:20:00,85.61,85.69,85.54,85.61,30600.0,63.2779,63.337,63.2261,63.2779,30600.0
2013-09-27 13:30:00,85.57,85.7,85.54,85.67,29000.0,63.2483,63.3444,63.2261,63.3222,29000.0
2013-09-27 13:40:00,85.67,85.67,85.61,85.64,12200.0,63.3222,63.3222,63.2779,63.3001,12200.0
2013-09-27 13:50:00,85.66,85.67,85.57,85.61,15400.0,63.3148,63.3222,63.2483,63.2779,15400.0
2013-09-27 14:00:00,85.61,85.64,85.36,85.36,21600.0,63.2779,63.3001,63.0931,63.0931,21600.0
2013-09-27 14:10:00,85.4,85.42,85.34,85.34,24000.0,63.1227,63.1375,63.0783,63.0783,24000.0
2013-09-27 14:20:00,85.33,85.49,85.33,85.44,14400.0,63.0709,63.1892,63.0709,63.1522,14400.0
2013-09-27 14:30:00,85.42,85.42,85.35,85.38,12200.0,63.1375,63.1375,63.0857,63.1079,12200.0
2013-09-27 14:40:00,85.36,85.49,85.36,85.47,12800.0,63.0931,63.1892,63.0931,63.1744,12800.0
2013-09-27 14:50:00,85.47,85.61,85.36,85.36,98000.0,63.1744,63.2779,63.0931,63.0931,98000.0
2013-09-27 15:00:00,85.35,85.42,85.26,85.3,38800.0,63.0857,63.1375,63.0192,63.0488,38800.0
2013-09-27 15:10:00,85.31,85.36,85.25,85.28,26000.0,63.0561,63.0931,63.0118,63.034,26000.0
2013-09-27 15:20:00,85.27,85.27,85.15,85.21,38800.0,63.0266,63.0266,62.9379,62.9822,38800.0
2013-09-27 15:30:00,85.2,85.28,85.19,85.24,77000.0,62.9748,63.034,62.9674,63.0044,77000.0
2013-09-27 15:40:00,85.25,85.27,85.16,85.23,97800.0,63.0118,63.0266,62.9453,62.997,97800.0
2013-09-27 15:50:00,85.23,85.47,85.23,85.36,142400.0,62.997,63.1744,62.997,63.0931,142400.0
2013-09-30 09:30:00,83.78,84.18,83.56,83.93,182000.0,61.9253,62.2209,61.7626,62.0361,182000.0
2013-09-30 09:40:00,84.0,84.37,83.83,84.25,38200.0,62.0879,62.3614,61.9622,62.2727,38200.0
2013-09-30 09:50:00,84.33,84.44,84.17,84.29,67600.0,62.3318,62.4131,62.2135,62.3022,67600.0
2013-09-30 10:00:00,84.32,84.32,84.06,84.07,50800.0,62.3244,62.3244,62.1322,62.1396,50800.0
2013-09-30 10:10:00,84.1,84.41,84.07,84.35,38200.0,62.1618,62.3909,62.1396,62.3466,38200.0
2013-09-30 10:20:00,84.39,84.65,84.32,84.54,36200.0,62.3761,62.5683,62.3244,62.487,36200.0
2013-09-30 10:30:00,84.48,84.66,84.48,84.52,47000.0,62.4427,62.5757,62.4427,62.4722,47000.0
2013-09-30 10:40:00,84.56,84.89,84.5,84.73,41600.0,62.5018,62.7457,62.4574,62.6274,41600.0
2013-09-30 10:50:00,84.76,84.77,84.61,84.71,38800.0,62.6496,62.657,62.5387,62.6127,38800.0
2013-09-30 11:00:00,84.66,84.77,84.65,84.67,49600.0,62.5757,62.657,62.5683,62.5831,49600.0
2013-09-30 11:10:00,84.66,84.76,84.58,84.58,24600.0,62.5757,62.6496,62.5166,62.5166,24600.0
2013-09-30 11:20:00,84.61,84.78,84.58,84.66,56000.0,62.5387,62.6644,62.5166,62.5757,56000.0
2013-09-30 11:30:00,84.76,84.81,84.7,84.73,21400.0,62.6496,62.6866,62.6053,62.6274,21400.0
2013-09-30 11:40:00,84.71,84.8,84.67,84.79,35000.0,62.6127,62.6792,62.5831,62.6718,35000.0
2013-09-30 11:50:00,84.79,84.84,84.68,84.82,38200.0,62.6718,62.7087,62.5905,62.694,38200.0
2013-09-30 12:00:00,84.85,84.85,84.61,84.61,51000.0,62.7161,62.7161,62.5387,62.5387,51000.0
2013-09-30 12:10:00,84.61,84.66,84.55,84.55,15800.0,62.5387,62.5757,62.4944,62.4944,15800.0
2013-09-30 12:20:00,84.55,84.61,84.52,84.53,15800.0,62.4944,62.5387,62.4722,62.4796,15800.0
2013-09-30 12:30:00,84.56,84.61,84.53,84.6,21800.0,62.5018,62.5387,62.4796,62.5314,21800.0
2013-09-30 12:40:00,84.56,84.67,84.53,84.63,25000.0,62.5018,62.5831,62.4796,62.5535,25000.0
2013-09-30 12:50:00,84.62,84.64,84.52,84.52,25600.0,62.5461,62.5609,62.4722,62.4722,25600.0
2013-09-30 13:00:00,84.52,84.64,84.52,84.61,24800.0,62.4722,62.5609,62.4722,62.5387,24800.0
2013-09-30 13:10:00,84.61,84.98,84.57,84.98,25600.0,62.5387,62.8122,62.5092,62.8122,25600.0
2013-09-30 13:20:00,84.98,85.0,84.88,84.92,70000.0,62.8122,62.827,62.7383,62.7679,70000.0
2013-09-30 13:30:00,84.91,85.13,84.9,85.05,27800.0,62.7605,62.9231,62.7531,62.864,27800.0
2013-09-30 13:40:00,85.07,85.17,85.01,85.06,22800.0,62.8788,62.9527,62.8344,62.8714,22800.0
2013-09-30 13:50:00,85.07,85.12,84.77,84.79,31400.0,62.8788,62.9157,62.657,62.6718,31400.0
2013-09-30 14:00:00,84.82,84.88,84.67,84.88,59400.0,62.694,62.7383,62.5831,62.7383,59400.0
2013-09-30 14:10:00,84.91,84.92,84.78,84.79,73200.0,62.7605,62.7679,62.6644,62.6718,73200.0
2013-09-30 14:20:00,84.76,84.96,84.76,84.83,31200.0,62.6496,62.7974,62.6496,62.7014,31200.0
2013-09-30 14:30:00,84.84,85.1,84.84,85.05,28600.0,62.7087,62.9009,62.7087,62.864,28600.0
2013-09-30 14:40:00,85.05,85.05,84.94,84.96,21200.0,62.864,62.864,62.7827,62.7974,21200.0
2013-09-30 14:50:00,84.96,84.99,84.81,84.83,20200.0,62.7974,62.8196,62.6866,62.7014,20200.0
2013-09-30 15:00:00,84.8,84.82,84.64,84.75,53200.0,62.6792,62.694,62.5609,62.6422,53200.0
2013-09-30 15:10:00,84.77,84.77,84.61,84.71,53400.0,62.657,62.657,62.5387,62.6127,53400.0
2013-09-30 15:20:00,84.71,84.83,84.67,84.69,60800.0,62.6127,62.7014,62.5831,62.5979,60800.0
2013-09-30 15:30:00,84.73,84.75,84.55,84.58,68800.0,62.6274,62.6422,62.4944,62.5166,68800.0
2013-09-30 15:40:00,84.56,84.74,84.5,84.54,121200.0,62.5018,62.6348,62.4574,62.487,121200.0
2013-09-30 15:50:00,84.54,84.71,84.52,84.65,273200.0,62.487,62.6127,62.4722,62.5683,273200.0
2013-10-01 09:30:00,84.0,85.47,84.0,85.23,155000.0,62.0879,63.1744,62.0879,62.997,155000.0
2013-10-01 09:40:00,85.27,85.47,85.25,85.37,112600.0,63.0266,63.1744,63.0118,63.1005,112600.0
2013-10-01 09:50:00,85.36,85.45,85.2,85.35,69200.0,63.0931,63.1596,62.9748,63.0857,69200.0
2013-10-01 10:00:00,85.33,85.64,85.3,85.46,92200.0,63.0709,63.3001,63.0488,63.167,92200.0
2013-10-01 10:10:00,85.49,85.59,85.22,85.48,43600.0,63.1892,63.2631,62.9896,63.1818,43600.0
2013-10-01 10:20:00,85.5,85.54,85.41,85.49,63400.0,63.1966,63.2261,63.1301,63.1892,63400.0
2013-10-01 10:30:00,85.5,85.66,85.47,85.64,72000.0,63.1966,63.3148,63.1744,63.3001,72000.0
2013-10-01 10:40:00,85.63,85.67,85.5,85.52,105400.0,63.2927,63.3222,63.1966,63.2114,105400.0
2013-10-01 10:50:00,85.5,86.0,85.5,86.0,144000.0,63.1966,63.5662,63.1966,63.5662,144000.0
2013-10-01 11:00:00,85.99,86.08,85.89,85.97,94800.0,63.5588,63.6253,63.4848,63.544,94800.0
2013-10-01 11:10:00,85.96,85.98,85.87,85.96,62600.0,63.5366,63.5514,63.4701,63.5366,62600.0
2013-10-01 11:20:00,85.93,86.13,85.92,86.11,54000.0,63.5144,63.6622,63.507,63.6475,54000.0
2013-10-01 11:30:00,86.11,86.29,86.1,86.2,75400.0,63.6475,63.7805,63.6401,63.714,75400.0
2013-10-01 11:40:00,86.2,86.31,86.13,86.17,41200.0,63.714,63.7953,63.6622,63.6918,41200.0
2013-10-01 11:50:00,86.17,86.2,86.05,86.12,45600.0,63.6918,63.714,63.6031,63.6549,45600.0
2013-10-01 12:00:00,86.08,86.22,86.08,86.11,44400.0,63.6253,63.7288,63.6253,63.6475,44400.0
2013-10-01 12:10:00,86.13,86.21,86.1,86.1,64200.0,63.6622,63.7214,63.6401,63.6401,64200.0
2013-10-01 12:20:00,86.13,86.36,86.13,86.3,56200.0,63.6622,63.8322,63.6622,63.7879,56200.0
2013-10-01 12:30:00,86.31,86.31,86.2,86.27,39600.0,63.7953,63.7953,63.714,63.7657,39600.0
2013-10-01 12:40:00,86.22,86.4,86.22,86.36,71000.0,63.7288,63.8618,63.7288,63.8322,71000.0
2013-10-01 12:50:00,86.37,86.42,86.29,86.38,37200.0,63.8396,63.8766,63.7805,63.847,37200.0
2013-10-01 13:00:00,86.39,86.39,86.24,86.33,32800.0,63.8544,63.8544,63.7435,63.8101,32800.0
2013-10-01 13:10:00,86.36,86.38,86.26,86.27,23000.0,63.8322,63.847,63.7583,63.7657,23000.0
2013-10-01 13:20:00,86.23,86.23,85.94,85.96,49200.0,63.7362,63.7362,63.5218,63.5366,49200.0
2013-10-01 13:30:00,85.95,86.08,85.94,86.07,27600.0,63.5292,63.6253,63.5218,63.6179,27600.0
2013-10-01 13:40:00,86.11,86.19,86.07,86.1,97800.0,63.6475,63.7066,63.6179,63.6401,97800.0
2013-10-01 13:50:00,86.1,86.15,86.08,86.13,36200.0,63.6401,63.677,63.6253,63.6622,36200.0
2013-10-01 14:00:00,86.14,86.14,85.99,86.02,43400.0,63.6696,63.6696,63.5588,63.5809,43400.0
2013-10-01 14:10:00,86.01,86.03,85.95,85.97,28000.0,63.5735,63.5883,63.5292,63.544,28000.0
2013-10-01 14:20:00,85.95,85.97,85.81,85.85,43200.0,63.5292,63.544,63.4257,63.4553,43200.0
2013-10-01 14:30:00,85.83,85.92,85.73,85.85,44200.0,63.4405,63.507,63.3666,63.4553,44200.0
2013-10-01 14:40:00,85.86,85.94,85.8,85.91,28000.0,63.4627,63.5218,63.4183,63.4996,28000.0
2013-10-01 14:50:00,85.89,86.08,85.85,86.08,31800.0,63.4848,63.6253,63.4553,63.6253,31800.0
2013-10-01 15:00:00,86.05,86.07,85.85,85.86,36400.0,63.6031,63.6179,63.4553,63.4627,36400.0
2013-10-01 15:10:00,85.87,85.88,85.67,85.81,74600.0,63.4701,63.4775,63.3222,63.4257,74600.0
2013-10-01 15:20:00,85.82,85.82,85.67,85.72,52400.0,63.4331,63.4331,63.3222,63.3592,52400.0
2013-10-01 15:30:00,85.7,85.92,85.7,85.86,57600.0,63.3444,63.507,63.3444,63.4627,57600.0
2013-10-01 15:40:00,85.86,85.96,85.79,85.9,88000.0,63.4627,63.5366,63.4109,63.4922,88000.0
2013-10-01 15:50:00,85.91,86.11,85.85,86.11,186200.0,63.4996,63.6475,63.4553,63.6475,186200.0
2013-10-02 09:30:00,85.94,86.02,84.98,85.0,102400.0,63.5218,63.5809,62.8122,62.827,102400.0
2013-10-02 09:40:00,84.94,85.12,84.83,84.95,81400.0,62.7827,62.9157,62.7014,62.7901,81400.0
2013-10-02 09:50:00,84.94,85.01,84.68,84.99,76600.0,62.7827,62.8344,62.5905,62.8196,76600.0
2013-10-02 10:00:00,84.96,85.03,84.59,84.7,167800.0,62.7974,62.8492,62.524,62.6053,167800.0
2013-10-02 10:10:00,84.67,85.04,84.66,84.85,92200.0,62.5831,62.8566,62.5757,62.7161,92200.0
2013-10-02 10:20:00,84.82,84.96,84.67,84.81,43800.0,62.694,62.7974,62.5831,62.6866,43800.0
2013-10-02 10:30:00,84.8,84.93,84.71,84.9,32000.0,62.6792,62.7753,62.6127,62.7531,32000.0
2013-10-02 10:40:00,84.92,85.0,84.78,84.93,62600.0,62.7679,62.827,62.6644,62.7753,62600.0
2013-10-02 10:50:00,84.98,85.27,84.94,85.14,233000.0,62.8122,63.0266,62.7827,62.9305,233000.0
2013-10-02 11:00:00,85.13,85.31,85.13,85.31,35800.0,62.9231,63.0561,62.9231,63.0561,35800.0
2013-10-02 11:10:00,85.3,85.46,85.26,85.37,128000.0,63.0488,63.167,63.0192,63.1005,128000.0
2013-10-02 11:20:00,85.36,85.6,85.32,85.42,50000.0,63.0931,63.2705,63.0635,63.1375,50000.0
2013-10-02 11:30:00,85.45,85.52,85.21,85.22,30400.0,63.1596,63.2114,62.9822,62.9896,30400.0
2013-10-02 11:40:00,85.23,85.24,85.11,85.2,33000.0,62.997,63.0044,62.9083,62.9748,33000.0
2013-10-02 11:50:00,85.18,85.39,85.16,85.23,98800.0,62.9601,63.1153,62.9453,62.997,98800.0
2013-10-02 12:00:00,85.25,85.57,85.25,85.56,31600.0,63.0118,63.2483,63.0118,63.2409,31600.0
2013-10-02 12:10:00,85.54,85.58,85.45,85.48,45400.0,63.2261,63.2557,63.1596,63.1818,45400.0
2013-10-02 12:20:00,85.5,85.52,85.28,85.3,59000.0,63.1966,63.2114,63.034,63.0488,59000.0
2013-10-02 12:30:00,85.3,85.51,85.3,85.48,20400.0,63.0488,63.204,63.0488,63.1818,20400.0
2013-10-02 12:40:00,85.47,85.6,85.46,85.52,33800.0,63.1744,63.2705,63.167,63.2114,33800.0
2013-10-02 12:50:00,85.51,85.53,85.48,85.5,16200.0,63.204,63.2188,63.1818,63.1966,16200.0
2013-10-02 13:00:00,85.5,85.56,85.44,85.52,27200.0,63.1966,63.2409,63.1522,63.2114,27200.0
2013-10-02 13:10:00,85.52,85.56,85.44,85.55,18400.0,63.2114,63.2409,63.1522,63.2335,18400.0
2013-10-02 13:20:00,85.55,85.75,85.55,85.75,37200.0,63.2335,63.3814,63.2335,63.3814,37200.0
2013-10-02 13:30:00,85.74,85.88,85.73,85.83,49600.0,63.374,63.4775,63.3666,63.4405,49600.0
2013-10-02 13:40:00,85.82,85.88,85.81,85.84,36000.0,63.4331,63.4775,63.4257,63.4479,36000.0
2013-10-02 13:50:00,85.86,85.88,85.77,85.81,36400.0,63.4627,63.4775,63.3962,63.4257,36400.0
2013-10-02 14:00:00,85.8,85.86,85.75,85.81,45400.0,63.4183,63.4627,63.3814,63.4257,45400.0
2013-10-02 14:10:00,85.81,85.86,85.76,85.79,41600.0,63.4257,63.4627,63.3888,63.4109,41600.0
2013-10-02 14:20:00,85.8,85.82,85.77,85.81,25200.0,63.4183,63.4331,63.3962,63.4257,25200.0
2013-10-02 14:30:00,85.83,85.87,85.8,85.81,52800.0,63.4405,63.4701,63.4183,63.4257,52800.0
2013-10-02 14:40:00,85.82,85.83,85.74,85.74,52800.0,63.4331,63.4405,63.374,63.374,52800.0
2013-10-02 14:50:00,85.75,85.87,85.75,85.85,53200.0,63.3814,63.4701,63.3814,63.4553,53200.0
2013-10-02 15:00:00,85.86,85.86,85.77,85.85,32800.0,63.4627,63.4627,63.3962,63.4553,32800.0
2013-10-02 15:10:00,85.86,85.92,85.85,85.89,44600.0,63.4627,63.507,63.4553,63.4848,44600.0
2013-10-02 15:20:00,85.9,85.96,85.81,85.91,59600.0,63.4922,63.5366,63.4257,63.4996,59600.0
2013-10-02 15:30:00,85.94,86.03,85.88,85.9,68800.0,63.5218,63.5883,63.4775,63.4922,68800.0
2013-10-02 15:40:00,85.91,85.98,85.86,85.91,75400.0,63.4996,63.5514,63.4627,63.4996,75400.0
2013-10-02 15:50:00,85.91,86.17,85.9,86.14,193000.0,63.4996,63.6918,63.4922,63.6696,193000.0
2013-10-03 09:30:00,85.98,86.1,85.58,86.08,73000.0,63.5514,63.6401,63.2557,63.6253,73000.0
2013-10-03 09:40:00,86.01,86.11,85.63,85.66,39000.0,63.5735,63.6475,63.2927,63.3148,39000.0
2013-10-03 09:50:00,85.6,85.96,85.55,85.88,52600.0,63.2705,63.5366,63.2335,63.4775,52600.0
2013-10-03 10:00:00,85.88,85.92,85.7,85.71,84800.0,63.4775,63.507,63.3444,63.3518,84800.0
2013-10-03 10:10:00,85.69,86.01,85.66,85.86,65200.0,63.337,63.5735,63.3148,63.4627,65200.0
2013-10-03 10:20:00,85.87,85.96,85.7,85.83,40200.0,63.4701,63.5366,63.3444,63.4405,40200.0
2013-10-03 10:30:00,85.8,85.83,85.65,85.67,73400.0,63.4183,63.4405,63.3075,63.3222,73400.0
2013-10-03 10:40:00,85.67,85.75,85.32,85.4,36800.0,63.3222,63.3814,63.0635,63.1227,36800.0
2013-10-03 10:50:00,85.46,85.79,85.42,85.75,43600.0,63.167,63.4109,63.1375,63.3814,43600.0
2013-10-03 11:00:00,85.69,85.72,85.54,85.63,28400.0,63.337,63.3592,63.2261,63.2927,28400.0
2013-10-03 11:10:00,85.66,85.73,85.6,85.66,62400.0,63.3148,63.3666,63.2705,63.3148,62400.0
2013-10-03 11:20:00,85.66,85.77,85.46,85.47,35800.0,63.3148,63.3962,63.167,63.1744,35800.0
2013-10-03 11:30:00,85.45,85.52,85.25,85.47,58800.0,63.1596,63.2114,63.0118,63.1744,58800.0
2013-10-03 11:40:00,85.42,85.45,85.11,85.15,65200.0,63.1375,63.1596,62.9083,62.9379,65200.0
2013-10-03 11:50:00,85.17,85.37,85.11,85.21,48600.0,62.9527,63.1005,62.9083,62.9822,48600.0
2013-10-03 12:00:00,85.19,85.21,85.0,85.12,40600.0,62.9674,62.9822,62.827,62.9157,40600.0
2013-10-03 12:10:00,85.15,85.17,85.02,85.12,30800.0,62.9379,62.9527,62.8418,62.9157,30800.0
2013-10-03 12:20:00,85.13,85.17,85.0,85.17,54800.0,62.9231,62.9527,62.827,62.9527,54800.0
2013-10-03 12:30:00,85.19,85.46,85.19,85.46,26200.0,62.9674,63.167,62.9674,63.167,26200.0
2013-10-03 12:40:00,85.46,85.63,85.39,85.63,29600.0,63.167,63.2927,63.1153,63.2927,29600.0
2013-10-03 12:50:00,85.62,85.74,85.48,85.7,34800.0,63.2853,63.374,63.1818,63.3444,34800.0
2013-10-03 13:00:00,85.68,85.72,85.6,85.71,18600.0,63.3296,63.3592,63.2705,63.3518,18600.0
2013-10-03 13:10:00,85.69,85.71,85.43,85.48,46400.0,63.337,63.3518,63.1448,63.1818,46400.0
2013-10-03 13:20:00,85.52,85.86,85.49,85.75,22200.0,63.2114,63.4627,63.1892,63.3814,22200.0
2013-10-03 13:30:00,85.82,85.88,85.69,85.71,18400.0,63.4331,63.4775,63.337,63.3518,18400.0
2013-10-03 13:40:00,85.73,85.89,85.73,85.82,16000.0,63.3666,63.4848,63.3666,63.4331,16000.0
2013-10-03 13:50:00,85.81,85.81,85.67,85.72,42400.0,63.4257,63.4257,63.3222,63.3592,42400.0
2013-10-03 14:00:00,85.71,85.71,85.47,85.49,38600.0,63.3518,63.3518,63.1744,63.1892,38600.0
2013-10-03 14:10:00,85.47,85.57,85.47,85.57,30800.0,63.1744,63.2483,63.1744,63.2483,30800.0
2013-10-03 14:20:00,85.58,85.64,85.22,85.59,50400.0,63.2557,63.3001,62.9896,63.2631,50400.0
2013-10-03 14:30:00,85.58,85.58,85.37,85.53,36000.0,63.2557,63.2557,63.1005,63.2188,36000.0
2013-10-03 14:40:00,85.58,85.67,85.51,85.6,26000.0,63.2557,63.3222,63.204,63.2705,26000.0
2013-10-03 14:50:00,85.61,85.74,85.6,85.65,26600.0,63.2779,63.374,63.2705,63.3075,26600.0
2013-10-03 15:00:00,85.62,85.76,85.57,85.75,390000.0,63.2853,63.3888,63.2483,63.3814,390000.0
2013-10-03 15:10:00,85.76,85.98,85.7,85.93,108400.0,63.3888,63.5514,63.3444,63.5144,108400.0
2013-10-03 15:20:00,85.94,86.0,85.89,85.92,101400.0,63.5218,63.5662,63.4848,63.507,101400.0
2013-10-03 15:30:00,85.92,86.0,85.83,85.96,53600.0,63.507,63.5662,63.4405,63.5366,53600.0
2013-10-03 15:40:00,85.95,85.98,85.85,85.88,73000.0,63.5292,63.5514,63.4553,63.4775,73000.0
2013-10-03 15:50:00,85.87,85.94,85.67,85.91,228400.0,63.4701,63.5218,63.3222,63.4996,228400.0
2013-10-04 09:30:00,85.96,86.0,85.27,85.42,71800.0,63.5366,63.5662,63.0266,63.1375,71800.0
2013-10-04 09:40:00,85.44,85.66,85.32,85.63,47200.0,63.1522,63.3148,63.0635,63.2927,47200.0
2013-10-04 09:50:00,85.67,86.28,85.66,86.21,64000.0,63.3222,63.7731,63.3148,63.7214,64000.0
2013-10-04 10:00:00,86.26,86.42,86.08,86.33,55200.0,63.7583,63.8766,63.6253,63.8101,55200.0
2013-10-04 10:10:00,86.36,86.5,86.31,86.44,31200.0,63.8322,63.9357,63.7953,63.8914,31200.0
2013-10-04 10:20:00,86.47,86.66,86.45,86.53,42800.0,63.9135,64.054,63.8988,63.9579,42800.0
2013-10-04 10:30:00,86.53,87.05,86.48,86.97,82800.0,63.9579,64.3423,63.9209,64.2831,82800.0
2013-10-04 10:40:00,86.92,86.99,86.64,86.72,151200.0,64.2462,64.2979,64.0392,64.0983,151200.0
2013-10-04 10:50:00,86.72,86.79,86.64,86.77,859800.0,64.0983,64.1501,64.0392,64.1353,859800.0
2013-10-04 11:00:00,86.79,86.94,86.69,86.76,51400.0,64.1501,64.2609,64.0762,64.1279,51400.0
2013-10-04 11:10:00,86.74,86.98,86.74,86.97,58400.0,64.1131,64.2905,64.1131,64.2831,58400.0
2013-10-04 11:20:00,87.0,87.03,86.89,86.94,56400.0,64.3053,64.3275,64.224,64.2609,56400.0
2013-10-04 11:30:00,86.96,87.03,86.76,86.81,33000.0,64.2757,64.3275,64.1279,64.1649,33000.0
2013-10-04 11:40:00,86.79,86.83,86.73,86.76,25000.0,64.1501,64.1796,64.1057,64.1279,25000.0
2013-10-04 11:50:00,86.75,86.85,86.71,86.74,25200.0,64.1205,64.1944,64.0909,64.1131,25200.0
2013-10-04 12:00:00,86.74,86.92,86.72,86.88,46200.0,64.1131,64.2462,64.0983,64.2166,46200.0
2013-10-04 12:10:00,86.89,87.05,86.89,87.05,32200.0,64.224,64.3423,64.224,64.3423,32200.0
2013-10-04 12:20:00,87.05,87.26,87.05,87.24,38200.0,64.3423,64.4975,64.3423,64.4827,38200.0
2013-10-04 12:30:00,87.23,87.35,87.21,87.34,52800.0,64.4753,64.564,64.4605,64.5566,52800.0
2013-10-04 12:40:00,87.34,87.43,87.14,87.2,97400.0,64.5566,64.6231,64.4088,64.4531,97400.0
2013-10-04 12:50:00,87.24,87.37,87.21,87.33,100800.0,64.4827,64.5788,64.4605,64.5492,100800.0
2013-10-04 13:00:00,87.37,87.37,87.25,87.31,15200.0,64.5788,64.5788,64.4901,64.5344,15200.0
2013-10-04 13:10:00,87.29,87.3,87.16,87.17,20800.0,64.5196,64.527,64.4236,64.4309,20800.0
2013-10-04 13:20:00,87.17,87.18,87.05,87.1,14600.0,64.4309,64.4383,64.3423,64.3792,14600.0
2013-10-04 13:30:00,87.09,87.23,87.08,87.17,15400.0,64.3718,64.4753,64.3644,64.4309,15400.0
2013-10-04 13:40:00,87.11,87.23,87.11,87.14,17000.0,64.3866,64.4753,64.3866,64.4088,17000.0
2013-10-04 13:50:00,87.12,87.15,87.05,87.11,23200.0,64.394,64.4162,64.3423,64.3866,23200.0
2013-10-04 14:00:00,87.11,87.29,87.11,87.27,24200.0,64.3866,64.5196,64.3866,64.5049,24200.0
2013-10-04 14:10:00,87.28,87.4,87.28,87.33,33800.0,64.5123,64.601,64.5123,64.5492,33800.0
2013-10-04 14:20:00,87.31,87.36,87.25,87.31,21200.0,64.5344,64.5714,64.4901,64.5344,21200.0
2013-10-04 14:30:00,87.32,87.4,87.29,87.35,32000.0,64.5418,64.601,64.5196,64.564,32000.0
2013-10-04 14:40:00,87.34,87.38,87.3,87.37,20200.0,64.5566,64.5862,64.527,64.5788,20200.0
2013-10-04 14:50:00,87.37,87.42,87.31,87.32,48600.0,64.5788,64.6157,64.5344,64.5418,48600.0
2013-10-04 15:00:00,87.33,87.38,87.26,87.29,62600.0,64.5492,64.5862,64.4975,64.5196,62600.0
2013-10-04 15:10:00,87.3,87.33,87.25,87.29,41200.0,64.527,64.5492,64.4901,64.5196,41200.0
2013-10-04 15:20:00,87.29,87.37,87.29,87.33,103200.0,64.5196,64.5788,64.5196,64.5492,103200.0
2013-10-04 15:30:00,87.34,87.34,87.17,87.19,62200.0,64.5566,64.5566,64.4309,64.4457,62200.0
2013-10-04 15:40:00,87.19,87.21,87.04,87.21,93000.0,64.4457,64.4605,64.3349,64.4605,93000.0
2013-10-04 15:50:00,87.19,87.33,87.11,87.29,191400.0,64.4457,64.5492,64.3866,64.5196,191400.0
2013-10-07 09:30:00,86.4,86.4,85.63,86.17,299400.0,63.8618,63.8618,63.2927,63.6918,299400.0
2013-10-07 09:40:00,86.08,86.38,86.08,86.36,102400.0,63.6253,63.847,63.6253,63.8322,102400.0
2013-10-07 09:50:00,86.35,87.04,86.35,86.73,175800.0,63.8249,64.3349,63.8249,64.1057,175800.0
2013-10-07 10:00:00,86.75,86.88,86.53,86.85,37200.0,64.1205,64.2166,63.9579,64.1944,37200.0
2013-10-07 10:10:00,86.8,86.85,86.65,86.75,43200.0,64.1575,64.1944,64.0466,64.1205,43200.0
2013-10-07 10:20:00,86.75,86.86,86.67,86.74,267000.0,64.1205,64.2018,64.0614,64.1131,267000.0
2013-10-07 10:30:00,86.77,86.81,86.63,86.7,97600.0,64.1353,64.1649,64.0318,64.0836,97600.0
2013-10-07 10:40:00,86.7,86.83,86.63,86.7,44200.0,64.0836,64.1796,64.0318,64.0836,44200.0
2013-10-07 10:50:00,86.71,86.86,86.65,86.83,44200.0,64.0909,64.2018,64.0466,64.1796,44200.0
2013-10-07 11:00:00,86.83,86.87,86.67,86.77,101000.0,64.1796,64.2092,64.0614,64.1353,101000.0
2013-10-07 11:10:00,86.79,86.82,86.71,86.71,49000.0,64.1501,64.1722,64.0909,64.0909,49000.0
2013-10-07 11:20:00,86.7,86.91,86.7,86.84,37200.0,64.0836,64.2388,64.0836,64.187,37200.0
2013-10-07 11:30:00,86.82,86.98,86.79,86.85,40000.0,64.1722,64.2905,64.1501,64.1944,40000.0
2013-10-07 11:40:00,86.87,87.04,86.85,87.01,55200.0,64.2092,64.3349,64.1944,64.3127,55200.0
2013-10-07 11:50:00,87.02,87.11,86.92,87.04,42400.0,64.3201,64.3866,64.2462,64.3349,42400.0
2013-10-07 12:00:00,87.02,87.02,86.69,86.72,59400.0,64.3201,64.3201,64.0762,64.0983,59400.0
2013-10-07 12:10:00,86.69,86.88,86.69,86.8,74400.0,64.0762,64.2166,64.0762,64.1575,74400.0
2013-10-07 12:20:00,86.84,86.84,86.67,86.67,217600.0,64.187,64.187,64.0614,64.0614,217600.0
2013-10-07 12:30:00,86.67,86.78,86.67,86.72,36800.0,64.0614,64.1427,64.0614,64.0983,36800.0
2013-10-07 12:40:00,86.7,86.84,86.67,86.75,23000.0,64.0836,64.187,64.0614,64.1205,23000.0
2013-10-07 12:50:00,86.76,86.84,86.66,86.67,24200.0,64.1279,64.187,64.054,64.0614,24200.0
2013-10-07 13:00:00,86.73,86.8,86.67,86.72,32200.0,64.1057,64.1575,64.0614,64.0983,32200.0
2013-10-07 13:10:00,86.71,86.84,86.71,86.81,93800.0,64.0909,64.187,64.0909,64.1649,93800.0
2013-10-07 13:20:00,86.8,86.84,86.79,86.79,39600.0,64.1575,64.187,64.1501,64.1501,39600.0
2013-10-07 13:30:00,86.81,86.87,86.66,86.69,20200.0,64.1649,64.2092,64.054,64.0762,20200.0
2013-10-07 13:40:00,86.67,86.79,86.67,86.67,72600.0,64.0614,64.1501,64.0614,64.0614,72600.0
2013-10-07 13:50:00,86.67,86.79,86.63,86.78,121600.0,64.0614,64.1501,64.0318,64.1427,121600.0
2013-10-07 14:00:00,86.79,86.91,86.69,86.71,75600.0,64.1501,64.2388,64.0762,64.0909,75600.0
2013-10-07 14:10:00,86.67,86.75,86.63,86.75,74400.0,64.0614,64.1205,64.0318,64.1205,74400.0
2013-10-07 14:20:00,86.76,86.77,86.62,86.73,41800.0,64.1279,64.1353,64.0244,64.1057,41800.0
2013-10-07 14:30:00,86.73,86.78,86.67,86.74,19800.0,64.1057,64.1427,64.0614,64.1131,19800.0
2013-10-07 14:40:00,86.72,86.82,86.71,86.82,44000.0,64.0983,64.1722,64.0909,64.1722,44000.0
2013-10-07 14:50:00,86.81,86.92,86.78,86.89,69800.0,64.1649,64.2462,64.1427,64.224,69800.0
2013-10-07 15:00:00,86.89,86.96,86.84,86.92,43600.0,64.224,64.2757,64.187,64.2462,43600.0
2013-10-07 15:10:00,86.94,86.94,86.78,86.81,28800.0,64.2609,64.2609,64.1427,64.1649,28800.0
2013-10-07 15:20:00,86.8,86.8,86.59,86.68,67000.0,64.1575,64.1575,64.0022,64.0688,67000.0
2013-10-07 15:30:00,86.66,86.7,86.59,86.64,90800.0,64.054,64.0836,64.0022,64.0392,90800.0
2013-10-07 15:40:00,86.66,86.75,86.56,86.6,237600.0,64.054,64.1205,63.9801,64.0096,237600.0
2013-10-07 15:50:00,86.59,86.61,86.41,86.42,190800.0,64.0022,64.017,63.8692,63.8766,190800.0
2013-10-08 09:30:00,86.15,86.64,86.14,86.44,94400.0,63.677,64.0392,63.6696,63.8914,94400.0
2013-10-08 09:40:00,86.43,86.96,86.38,86.92,62800.0,63.884,64.2757,63.847,64.2462,62800.0
2013-10-08 09:50:00,86.91,87.0,86.8,86.86,56800.0,64.2388,64.3053,64.1575,64.2018,56800.0
2013-10-08 10:00:00,86.95,86.98,86.72,86.96,58000.0,64.2683,64.2905,64.0983,64.2757,58000.0
2013-10-08 10:10:00,86.95,87.13,86.86,87.03,73800.0,64.2683,64.4014,64.2018,64.3275,73800.0
2013-10-08 10:20:00,87.03,87.33,87.02,87.21,136200.0,64.3275,64.5492,64.3201,64.4605,136200.0
2013-10-08 10:30:00,87.19,87.29,86.95,87.02,121200.0,64.4457,64.5196,64.2683,64.3201,121200.0
2013-10-08 10:40:00,86.98,87.2,86.95,86.96,93200.0,64.2905,64.4531,64.2683,64.2757,93200.0
2013-10-08 10:50:00,86.95,86.96,86.7,86.75,63000.0,64.2683,64.2757,64.0836,64.1205,63000.0
2013-10-08 11:00:00,86.8,86.8,86.42,86.48,50200.0,64.1575,64.1575,63.8766,63.9209,50200.0
2013-10-08 11:10:00,86.5,86.61,86.33,86.55,121600.0,63.9357,64.017,63.8101,63.9727,121600.0
2013-10-08 11:20:00,86.54,86.6,86.43,86.49,38800.0,63.9653,64.0096,63.884,63.9283,38800.0
2013-10-08 11:30:00,86.49,86.53,86.04,86.1,91400.0,63.9283,63.9579,63.5957,63.6401,91400.0
2013-10-08 11:40:00,86.11,86.17,85.91,85.94,68800.0,63.6475,63.6918,63.4996,63.5218,68800.0
2013-10-08 11:50:00,85.98,86.23,85.95,86.12,43800.0,63.5514,63.7362,63.5292,63.6549,43800.0
2013-10-08 12:00:00,86.11,86.13,86.0,86.02,87800.0,63.6475,63.6622,63.5662,63.5809,87800.0
2013-10-08 12:10:00,86.01,86.02,85.63,85.67,129200.0,63.5735,63.5809,63.2927,63.3222,129200.0
2013-10-08 12:20:00,85.64,85.66,85.47,85.52,139800.0,63.3001,63.3148,63.1744,63.2114,139800.0
2013-10-08 12:30:00,85.53,85.53,85.29,85.47,74800.0,63.2188,63.2188,63.0414,63.1744,74800.0
2013-10-08 12:40:00,85.42,85.77,85.42,85.64,46600.0,63.1375,63.3962,63.1375,63.3001,46600.0
2013-10-08 12:50:00,85.63,85.69,85.5,85.69,34400.0,63.2927,63.337,63.1966,63.337,34400.0
2013-10-08 13:00:00,85.67,85.76,85.63,85.64,85000.0,63.3222,63.3888,63.2927,63.3001,85000.0
2013-10-08 13:10:00,85.64,85.88,85.55,85.6,42200.0,63.3001,63.4775,63.2335,63.2705,42200.0
2013-10-08 13:20:00,85.58,85.61,85.39,85.61,65600.0,63.2557,63.2779,63.1153,63.2779,65600.0
2013-10-08 13:30:00,85.6,85.75,85.55,85.63,78600.0,63.2705,63.3814,63.2335,63.2927,78600.0
2013-10-08 13:40:00,85.64,85.69,85.39,85.42,111400.0,63.3001,63.337,63.1153,63.1375,111400.0
2013-10-08 13:50:00,85.45,85.58,85.4,85.57,55000.0,63.1596,63.2557,63.1227,63.2483,55000.0
2013-10-08 14:00:00,85.57,85.6,85.22,85.29,51400.0,63.2483,63.2705,62.9896,63.0414,51400.0
2013-10-08 14:10:00,85.27,85.48,85.22,85.31,47600.0,63.0266,63.1818,62.9896,63.0561,47600.0
2013-10-08 14:20:00,85.31,85.89,85.21,85.83,114200.0,63.0561,63.4848,62.9822,63.4405,114200.0
2013-10-08 14:30:00,85.82,85.88,85.67,85.8,59600.0,63.4331,63.4775,63.3222,63.4183,59600.0
2013-10-08 14:40:00,85.8,85.89,85.58,85.69,58800.0,63.4183,63.4848,63.2557,63.337,58800.0
2013-10-08 14:50:00,85.65,85.77,85.6,85.68,42200.0,63.3075,63.3962,63.2705,63.3296,42200.0
2013-10-08 15:00:00,85.75,85.96,85.75,85.91,61800.0,63.3814,63.5366,63.3814,63.4996,61800.0
2013-10-08 15:10:00,85.89,86.05,85.83,86.01,64200.0,63.4848,63.6031,63.4405,63.5735,64200.0
2013-10-08 15:20:00,86.03,86.32,86.02,86.27,98200.0,63.5883,63.8027,63.5809,63.7657,98200.0
2013-10-08 15:30:00,86.28,86.31,86.06,86.2,124800.0,63.7731,63.7953,63.6105,63.714,124800.0
2013-10-08 15:40:00,86.2,86.25,85.91,85.98,128800.0,63.714,63.7509,63.4996,63.5514,128800.0
2013-10-08 15:50:00,85.99,86.08,85.69,85.74,327400.0,63.5588,63.6253,63.337,63.374,327400.0
2013-10-09 09:30:00,86.17,86.78,86.1,86.57,580000.0,63.6918,64.1427,63.6401,63.9875,580000.0
2013-10-09 09:40:00,86.61,86.73,86.36,86.42,90200.0,64.017,64.1057,63.8322,63.8766,90200.0
2013-10-09 09:50:00,86.42,86.7,86.15,86.6,126400.0,63.8766,64.0836,63.677,64.0096,126400.0
2013-10-09 10:00:00,86.64,86.67,85.89,85.97,124000.0,64.0392,64.0614,63.4848,63.544,124000.0
2013-10-09 10:10:00,85.98,86.02,85.63,85.67,55600.0,63.5514,63.5809,63.2927,63.3222,55600.0
2013-10-09 10:20:00,85.7,86.06,85.6,85.96,65000.0,63.3444,63.6105,63.2705,63.5366,65000.0
2013-10-09 10:30:00,85.92,85.97,85.61,85.82,61800.0,63.507,63.544,63.2779,63.4331,61800.0
2013-10-09 10:40:00,85.82,85.83,85.5,85.55,160200.0,63.4331,63.4405,63.1966,63.2335,160200.0
2013-10-09 10:50:00,85.55,85.62,85.08,85.08,146600.0,63.2335,63.2853,62.8861,62.8861,146600.0
2013-10-09 11:00:00,85.13,85.33,85.1,85.16,48600.0,62.9231,63.0709,62.9009,62.9453,48600.0
2013-10-09 11:10:00,85.19,85.33,84.92,84.96,102400.0,62.9674,63.0709,62.7679,62.7974,102400.0
2013-10-09 11:20:00,84.95,85.07,84.8,85.0,61600.0,62.7901,62.8788,62.6792,62.827,61600.0
2013-10-09 11:30:00,84.93,85.25,84.91,85.03,57800.0,62.7753,63.0118,62.7605,62.8492,57800.0
2013-10-09 11:40:00,85.06,85.27,85.03,85.23,29000.0,62.8714,63.0266,62.8492,62.997,29000.0
2013-10-09 11:50:00,85.23,85.31,85.16,85.26,32400.0,62.997,63.0561,62.9453,63.0192,32400.0
2013-10-09 12:00:00,85.23,85.36,85.23,85.34,29600.0,62.997,63.0931,62.997,63.0783,29600.0
2013-10-09 12:10:00,85.32,85.61,85.31,85.47,62200.0,63.0635,63.2779,63.0561,63.1744,62200.0
2013-10-09 12:20:00,85.49,85.57,85.38,85.52,59800.0,63.1892,63.2483,63.1079,63.2114,59800.0
2013-10-09 12:30:00,85.48,85.62,85.47,85.57,29400.0,63.1818,63.2853,63.1744,63.2483,29400.0
2013-10-09 12:40:00,85.58,85.58,85.36,85.53,113200.0,63.2557,63.2557,63.0931,63.2188,113200.0
2013-10-09 12:50:00,85.49,85.62,85.37,85.44,90000.0,63.1892,63.2853,63.1005,63.1522,90000.0
2013-10-09 13:00:00,85.44,85.58,85.41,85.5,41200.0,63.1522,63.2557,63.1301,63.1966,41200.0
2013-10-09 13:10:00,85.48,85.9,85.47,85.83,57200.0,63.1818,63.4922,63.1744,63.4405,57200.0
2013-10-09 13:20:00,85.84,86.23,85.82,86.09,53600.0,63.4479,63.7362,63.4331,63.6327,53600.0
2013-10-09 13:30:00,86.08,86.25,86.02,86.08,34800.0,63.6253,63.7509,63.5809,63.6253,34800.0
2013-10-09 13:40:00,86.04,86.24,86.04,86.11,36400.0,63.5957,63.7435,63.5957,63.6475,36400.0
2013-10-09 13:50:00,86.13,86.35,86.13,86.26,24400.0,63.6622,63.8249,63.6622,63.7583,24400.0
2013-10-09 14:00:00,86.24,86.38,86.07,86.28,71200.0,63.7435,63.847,63.6179,63.7731,71200.0
2013-10-09 14:10:00,86.23,86.25,85.92,86.02,55200.0,63.7362,63.7509,63.507,63.5809,55200.0
2013-10-09 14:20:00,86.02,86.25,85.98,86.23,60600.0,63.5809,63.7509,63.5514,63.7362,60600.0
2013-10-09 14:30:00,86.18,86.46,86.17,86.31,69000.0,63.6992,63.9062,63.6918,63.7953,69000.0
2013-10-09 14:40:00,86.33,86.37,86.21,86.34,141600.0,63.8101,63.8396,63.7214,63.8175,141600.0
2013-10-09 14:50:00,86.29,86.4,86.25,86.29,57000.0,63.7805,63.8618,63.7509,63.7805,57000.0
2013-10-09 15:00:00,86.28,86.32,86.19,86.28,116400.0,63.7731,63.8027,63.7066,63.7731,116400.0
2013-10-09 15:10:00,86.28,86.32,86.11,86.19,72800.0,63.7731,63.8027,63.6475,63.7066,72800.0
2013-10-09 15:20:00,86.17,86.25,86.11,86.17,112400.0,63.6918,63.7509,63.6475,63.6918,112400.0
2013-10-09 15:30:00,86.17,86.38,86.08,86.12,69800.0,63.6918,63.847,63.6253,63.6549,69800.0
2013-10-09 15:40:00,86.11,86.16,85.69,85.75,114600.0,63.6475,63.6844,63.337,63.3814,114600.0
2013-10-09 15:50:00,85.76,85.96,85.7,85.78,238800.0,63.3888,63.5366,63.3444,63.4035,238800.0
2013-10-10 09:30:00,86.7,86.99,86.5,86.58,103800.0,64.0836,64.2979,63.9357,63.9949,103800.0
2013-10-10 09:40:00,86.64,86.96,86.47,86.7,70000.0,64.0392,64.2757,63.9135,64.0836,70000.0
2013-10-10 09:50:00,86.79,87.08,86.78,86.81,101200.0,64.1501,64.3644,64.1427,64.1649,101200.0
2013-10-10 10:00:00,86.83,87.1,86.75,86.85,82400.0,64.1796,64.3792,64.1205,64.1944,82400.0
2013-10-10 10:10:00,86.87,86.95,86.64,86.65,67400.0,64.2092,64.2683,64.0392,64.0466,67400.0
2013-10-10 10:20:00,86.64,86.88,86.55,86.81,73600.0,64.0392,64.2166,63.9727,64.1649,73600.0
2013-10-10 10:30:00,86.83,87.27,86.79,86.99,95200.0,64.1796,64.5049,64.1501,64.2979,95200.0
2013-10-10 10:40:00,86.93,87.26,86.92,87.1,50000.0,64.2536,64.4975,64.2462,64.3792,50000.0
2013-10-10 10:50:00,87.21,87.36,87.1,87.25,76800.0,64.4605,64.5714,64.3792,64.4901,76800.0
2013-10-10 11:00:00,87.28,87.38,87.08,87.24,106400.0,64.5123,64.5862,64.3644,64.4827,106400.0
2013-10-10 11:10:00,87.22,87.38,87.11,87.17,74600.0,64.4679,64.5862,64.3866,64.4309,74600.0
2013-10-10 11:20:00,87.17,87.21,86.97,87.14,73800.0,64.4309,64.4605,64.2831,64.4088,73800.0
2013-10-10 11:30:00,87.1,87.42,87.03,87.41,48400.0,64.3792,64.6157,64.3275,64.6083,48400.0
2013-10-10 11:40:00,87.41,87.46,87.28,87.41,79200.0,64.6083,64.6453,64.5123,64.6083,79200.0
2013-10-10 11:50:00,87.41,87.42,87.28,87.3,61800.0,64.6083,64.6157,64.5123,64.527,61800.0
2013-10-10 12:00:00,87.31,87.35,87.25,87.29,59800.0,64.5344,64.564,64.4901,64.5196,59800.0
2013-10-10 12:10:00,87.23,87.29,87.07,87.08,64400.0,64.4753,64.5196,64.357,64.3644,64400.0
2013-10-10 12:20:00,87.08,87.25,87.04,87.25,114600.0,64.3644,64.4901,64.3349,64.4901,114600.0
2013-10-10 12:30:00,87.3,87.46,87.26,87.39,30400.0,64.527,64.6453,64.4975,64.5936,30400.0
2013-10-10 12:40:00,87.35,87.4,87.3,87.34,9400.0,64.564,64.601,64.527,64.5566,9400.0
2013-10-10 12:50:00,87.37,87.47,87.36,87.38,58800.0,64.5788,64.6527,64.5714,64.5862,58800.0
2013-10-10 13:00:00,87.36,87.38,87.15,87.17,67400.0,64.5714,64.5862,64.4162,64.4309,67400.0
2013-10-10 13:10:00,87.2,87.21,87.0,87.0,36200.0,64.4531,64.4605,64.3053,64.3053,36200.0
2013-10-10 13:20:00,87.0,87.02,86.95,86.96,21200.0,64.3053,64.3201,64.2683,64.2757,21200.0
2013-10-10 13:30:00,86.96,86.96,86.81,86.81,41600.0,64.2757,64.2757,64.1649,64.1649,41600.0
2013-10-10 13:40:00,86.8,86.81,86.64,86.72,76400.0,64.1575,64.1649,64.0392,64.0983,76400.0
2013-10-10 13:50:00,86.76,87.02,86.76,87.01,60000.0,64.1279,64.3201,64.1279,64.3127,60000.0
2013-10-10 14:00:00,86.99,87.0,86.7,86.75,54800.0,64.2979,64.3053,64.0836,64.1205,54800.0
2013-10-10 14:10:00,86.73,86.9,86.71,86.9,58800.0,64.1057,64.2314,64.0909,64.2314,58800.0
2013-10-10 14:20:00,86.89,87.0,86.85,86.89,73400.0,64.224,64.3053,64.1944,64.224,73400.0
2013-10-10 14:30:00,86.92,87.01,86.79,86.92,81400.0,64.2462,64.3127,64.1501,64.2462,81400.0
2013-10-10 14:40:00,86.94,86.99,86.86,86.88,48000.0,64.2609,64.2979,64.2018,64.2166,48000.0
2013-10-10 14:50:00,86.89,87.0,86.89,86.91,53800.0,64.224,64.3053,64.224,64.2388,53800.0
2013-10-10 15:00:00,86.96,87.3,86.89,87.26,69800.0,64.2757,64.527,64.224,64.4975,69800.0
2013-10-10 15:10:00,87.29,87.42,87.22,87.23,79000.0,64.5196,64.6157,64.4679,64.4753,79000.0
2013-10-10 15:20:00,87.24,87.36,87.2,87.21,57800.0,64.4827,64.5714,64.4531,64.4605,57800.0
2013-10-10 15:30:00,87.23,87.28,87.14,87.24,72400.0,64.4753,64.5123,64.4088,64.4827,72400.0
2013-10-10 15:40:00,87.26,87.33,87.14,87.27,88800.0,64.4975,64.5492,64.4088,64.5049,88800.0
2013-10-10 15:50:00,87.26,87.44,87.21,87.44,244200.0,64.4975,64.6305,64.4605,64.6305,244200.0
2013-10-11 09:30:00,87.16,88.28,87.13,88.14,269600.0,64.4236,65.2514,64.4014,65.1479,269600.0
2013-10-11 09:40:00,88.14,88.46,87.77,88.46,122200.0,65.1479,65.3844,64.8744,65.3844,122200.0
2013-10-11 09:50:00,88.46,89.0,88.39,88.89,112400.0,65.3844,65.7836,65.3327,65.7023,112400.0
2013-10-11 10:00:00,88.89,89.33,88.77,89.3,224600.0,65.7023,66.0275,65.6136,66.0053,224600.0
2013-10-11 10:10:00,89.29,89.36,89.03,89.25,144200.0,65.9979,66.0497,65.8058,65.9684,144200.0
2013-10-11 10:20:00,89.3,89.5,89.08,89.14,150000.0,66.0053,66.1531,65.8427,65.8871,150000.0
2013-10-11 10:30:00,89.12,89.24,88.99,89.21,115600.0,65.8723,65.961,65.7762,65.9388,115600.0
2013-10-11 10:40:00,89.17,89.36,88.95,88.98,131800.0,65.9092,66.0497,65.7466,65.7688,131800.0
2013-10-11 10:50:00,88.95,89.14,88.82,89.11,111000.0,65.7466,65.8871,65.6505,65.8649,111000.0
2013-10-11 11:00:00,89.12,89.19,88.97,89.14,75600.0,65.8723,65.924,65.7614,65.8871,75600.0
2013-10-11 11:10:00,89.13,89.16,88.79,88.88,81400.0,65.8797,65.9018,65.6284,65.6949,81400.0
2013-10-11 11:20:00,88.85,89.13,88.83,89.07,75200.0,65.6727,65.8797,65.6579,65.8353,75200.0
2013-10-11 11:30:00,89.07,89.42,89.05,89.38,109400.0,65.8353,66.094,65.8205,66.0645,109400.0
2013-10-11 11:40:00,89.4,89.66,89.31,89.58,105600.0,66.0792,66.2714,66.0127,66.2123,105600.0
2013-10-11 11:50:00,89.58,89.95,89.55,89.94,124000.0,66.2123,66.4858,66.1901,66.4784,124000.0
2013-10-11 12:00:00,89.91,90.25,89.89,90.21,132800.0,66.4562,66.7075,66.4414,66.6779,132800.0
2013-10-11 12:10:00,90.18,90.29,90.05,90.23,94400.0,66.6558,66.7371,66.5597,66.6927,94400.0
2013-10-11 12:20:00,90.25,90.35,90.07,90.12,62600.0,66.7075,66.7814,66.5745,66.6114,62600.0
2013-10-11 12:30:00,90.11,90.38,90.11,90.33,58600.0,66.604,66.8036,66.604,66.7666,58600.0
2013-10-11 12:40:00,90.32,90.42,90.16,90.2,68000.0,66.7592,66.8332,66.641,66.6705,68000.0
2013-10-11 12:50:00,90.25,90.44,90.22,90.41,30800.0,66.7075,66.8479,66.6853,66.8258,30800.0
2013-10-11 13:00:00,90.39,90.48,90.29,90.46,32600.0,66.811,66.8775,66.7371,66.8627,32600.0
2013-10-11 13:10:00,90.47,90.47,90.02,90.02,65400.0,66.8701,66.8701,66.5375,66.5375,65400.0
2013-10-11 13:20:00,90.02,90.1,89.95,90.07,33400.0,66.5375,66.5966,66.4858,66.5745,33400.0
2013-10-11 13:30:00,90.07,90.14,90.04,90.06,50400.0,66.5745,66.6262,66.5523,66.5671,50400.0
2013-10-11 13:40:00,90.02,90.06,89.93,89.98,26800.0,66.5375,66.5671,66.471,66.5079,26800.0
2013-10-11 13:50:00,89.94,89.95,89.82,89.89,38600.0,66.4784,66.4858,66.3897,66.4414,38600.0
2013-10-11 14:00:00,89.89,89.89,89.78,89.82,65200.0,66.4414,66.4414,66.3601,66.3897,65200.0
2013-10-11 14:10:00,89.83,89.83,89.64,89.67,58200.0,66.3971,66.3971,66.2566,66.2788,58200.0
2013-10-11 14:20:00,89.67,89.73,89.58,89.61,36400.0,66.2788,66.3232,66.2123,66.2345,36400.0
2013-10-11 14:30:00,89.61,89.64,89.44,89.47,48600.0,66.2345,66.2566,66.1088,66.131,48600.0
2013-10-11 14:40:00,89.43,89.54,89.36,89.39,45800.0,66.1014,66.1827,66.0497,66.0718,45800.0
2013-10-11 14:50:00,89.37,89.39,89.27,89.31,49000.0,66.0571,66.0718,65.9831,66.0127,49000.0
2013-10-11 15:00:00,89.31,89.36,89.19,89.3,54600.0,66.0127,66.0497,65.924,66.0053,54600.0
2013-10-11 15:10:00,89.31,89.36,89.17,89.27,76200.0,66.0127,66.0497,65.9092,65.9831,76200.0
2013-10-11 15:20:00,89.24,89.51,89.2,89.45,67000.0,65.961,66.1605,65.9314,66.1162,67000.0
2013-10-11 15:30:00,89.47,89.58,89.42,89.45,83200.0,66.131,66.2123,66.094,66.1162,83200.0
2013-10-11 15:40:00,89.46,89.53,89.2,89.22,141200.0,66.1236,66.1753,65.9314,65.9462,141200.0
2013-10-11 15:50:00,89.2,89.55,89.19,89.5,259800.0,65.9314,66.1901,65.924,66.1531,259800.0
2013-10-14 09:30:00,88.51,89.26,88.17,88.81,162400.0,65.4214,65.9758,65.1701,65.6431,162400.0
2013-10-14 09:40:00,88.96,89.16,88.8,88.88,55000.0,65.754,65.9018,65.6357,65.6949,55000.0
2013-10-14 09:50:00,88.99,89.08,88.85,88.92,46600.0,65.7762,65.8427,65.6727,65.7244,46600.0
2013-10-14 10:00:00,88.93,89.11,88.84,89.1,80000.0,65.7318,65.8649,65.6653,65.8575,80000.0
2013-10-14 10:10:00,89.02,89.07,88.81,88.86,78200.0,65.7984,65.8353,65.6431,65.6801,78200.0
2013-10-14 10:20:00,88.89,89.02,88.82,88.98,64200.0,65.7023,65.7984,65.6505,65.7688,64200.0
2013-10-14 10:30:00,88.92,88.99,88.86,88.93,98800.0,65.7244,65.7762,65.6801,65.7318,98800.0
2013-10-14 10:40:00,88.92,88.97,88.77,88.77,40000.0,65.7244,65.7614,65.6136,65.6136,40000.0
2013-10-14 10:50:00,88.82,88.86,88.63,88.81,44200.0,65.6505,65.6801,65.5101,65.6431,44200.0
2013-10-14 11:00:00,88.79,88.79,88.6,88.64,71000.0,65.6284,65.6284,65.4879,65.5175,71000.0
2013-10-14 11:10:00,88.61,89.02,88.6,89.02,90600.0,65.4953,65.7984,65.4879,65.7984,90600.0
2013-10-14 11:20:00,89.02,89.24,89.0,89.24,32000.0,65.7984,65.961,65.7836,65.961,32000.0
2013-10-14 11:30:00,89.27,89.36,89.13,89.33,55400.0,65.9831,66.0497,65.8797,66.0275,55400.0
2013-10-14 11:40:00,89.38,89.39,89.17,89.28,19400.0,66.0645,66.0718,65.9092,65.9905,19400.0
2013-10-14 11:50:00,89.3,89.62,89.3,89.61,34200.0,66.0053,66.2418,66.0053,66.2345,34200.0
2013-10-14 12:00:00,89.58,89.79,89.56,89.56,45600.0,66.2123,66.3675,66.1975,66.1975,45600.0
2013-10-14 12:10:00,89.59,89.6,89.36,89.48,43400.0,66.2197,66.2271,66.0497,66.1384,43400.0
2013-10-14 12:20:00,89.47,89.56,89.38,89.56,32800.0,66.131,66.1975,66.0645,66.1975,32800.0
2013-10-14 12:30:00,89.55,89.83,89.5,89.75,18800.0,66.1901,66.3971,66.1531,66.3379,18800.0
2013-10-14 12:40:00,89.8,89.82,89.56,89.6,32600.0,66.3749,66.3897,66.1975,66.2271,32600.0
2013-10-14 12:50:00,89.56,89.73,89.56,89.67,9600.0,66.1975,66.3232,66.1975,66.2788,9600.0
2013-10-14 13:00:00,89.69,89.88,89.65,89.8,22800.0,66.2936,66.434,66.264,66.3749,22800.0
2013-10-14 13:10:00,89.79,90.0,89.79,89.94,52200.0,66.3675,66.5227,66.3675,66.4784,52200.0
2013-10-14 13:20:00,89.86,90.04,89.86,90.0,26200.0,66.4192,66.5523,66.4192,66.5227,26200.0
2013-10-14 13:30:00,90.0,90.06,89.96,90.03,20000.0,66.5227,66.5671,66.4932,66.5449,20000.0
2013-10-14 13:40:00,90.08,90.2,90.04,90.08,39400.0,66.5819,66.6705,66.5523,66.5819,39400.0
2013-10-14 13:50:00,90.06,90.14,90.02,90.08,50800.0,66.5671,66.6262,66.5375,66.5819,50800.0
2013-10-14 14:00:00,90.09,90.39,90.08,90.24,36000.0,66.5892,66.811,66.5819,66.7001,36000.0
2013-10-14 14:10:00,90.24,90.36,90.11,90.36,24400.0,66.7001,66.7888,66.604,66.7888,24400.0
2013-10-14 14:20:00,90.32,90.39,90.17,90.25,19000.0,66.7592,66.811,66.6484,66.7075,19000.0
2013-10-14 14:30:00,90.26,90.36,90.18,90.23,44400.0,66.7149,66.7888,66.6558,66.6927,44400.0
2013-10-14 14:40:00,90.26,90.31,90.07,90.18,85000.0,66.7149,66.7519,66.5745,66.6558,85000.0
2013-10-14 14:50:00,90.26,90.33,90.14,90.3,54200.0,66.7149,66.7666,66.6262,66.7445,54200.0
2013-10-14 15:00:00,90.26,90.46,90.15,90.43,73000.0,66.7149,66.8627,66.6336,66.8405,73000.0
2013-10-14 15:10:00,90.47,90.54,90.32,90.36,49000.0,66.8701,66.9219,66.7592,66.7888,49000.0
2013-10-14 15:20:00,90.31,90.42,90.25,90.42,71200.0,66.7519,66.8332,66.7075,66.8332,71200.0
2013-10-14 15:30:00,90.42,90.53,90.37,90.42,73800.0,66.8332,66.9145,66.7962,66.8332,73800.0
2013-10-14 15:40:00,90.42,90.49,90.25,90.31,102400.0,66.8332,66.8849,66.7075,66.7519,102400.0
2013-10-14 15:50:00,90.32,90.53,90.28,90.5,206000.0,66.7592,66.9145,66.7297,66.8923,206000.0
2013-10-15 09:30:00,90.13,90.54,89.62,89.73,94400.0,66.6882,66.9916,66.3109,66.3922,94400.0
2013-10-15 09:40:00,89.73,90.47,89.64,90.23,63200.0,66.3922,66.9398,66.3257,66.7622,63200.0
2013-10-15 09:50:00,90.25,90.44,90.16,90.23,70800.0,66.777,66.9176,66.7104,66.7622,70800.0
2013-10-15 10:00:00,90.23,90.64,90.12,90.63,48000.0,66.7622,67.0656,66.6808,67.0582,48000.0
2013-10-15 10:10:00,90.61,90.85,90.52,90.56,61800.0,67.0434,67.2209,66.9768,67.0064,61800.0
2013-10-15 10:20:00,90.6,90.95,90.6,90.92,65200.0,67.036,67.2949,67.036,67.2727,65200.0
2013-10-15 10:30:00,90.89,90.99,90.71,90.8,76000.0,67.2505,67.3245,67.1174,67.184,76000.0
2013-10-15 10:40:00,90.85,90.94,90.41,90.68,69800.0,67.2209,67.2875,66.8954,67.0952,69800.0
2013-10-15 10:50:00,90.62,90.72,90.42,90.6,61400.0,67.0508,67.1248,66.9028,67.036,61400.0
2013-10-15 11:00:00,90.58,90.72,90.31,90.44,97200.0,67.0212,67.1248,66.8214,66.9176,97200.0
2013-10-15 11:10:00,90.46,90.73,90.27,90.73,101400.0,66.9324,67.1322,66.7918,67.1322,101400.0
2013-10-15 11:20:00,90.73,90.87,90.72,90.76,100400.0,67.1322,67.2357,67.1248,67.1544,100400.0
2013-10-15 11:30:00,90.75,90.91,90.64,90.71,69000.0,67.147,67.2653,67.0656,67.1174,69000.0
2013-10-15 11:40:00,90.71,90.74,90.56,90.72,49400.0,67.1174,67.1396,67.0064,67.1248,49400.0
2013-10-15 11:50:00,90.7,90.92,90.69,90.8,55800.0,67.11,67.2727,67.1026,67.184,55800.0
2013-10-15 12:00:00,90.72,90.83,90.58,90.69,58200.0,67.1248,67.2062,67.0212,67.1026,58200.0
2013-10-15 12:10:00,90.72,90.79,90.39,90.45,40600.0,67.1248,67.1766,66.8806,66.925,40600.0
2013-10-15 12:20:00,90.45,90.54,90.35,90.35,31800.0,66.925,66.9916,66.851,66.851,31800.0
2013-10-15 12:30:00,90.34,90.46,90.24,90.35,75200.0,66.8436,66.9324,66.7696,66.851,75200.0
2013-10-15 12:40:00,90.31,90.6,90.3,90.53,44400.0,66.8214,67.036,66.814,66.9842,44400.0
2013-10-15 12:50:00,90.5,90.56,90.42,90.5,38800.0,66.962,67.0064,66.9028,66.962,38800.0
2013-10-15 13:00:00,90.47,90.61,90.45,90.58,140000.0,66.9398,67.0434,66.925,67.0212,140000.0
2013-10-15 13:10:00,90.55,90.82,90.54,90.74,57600.0,66.999,67.1988,66.9916,67.1396,57600.0
2013-10-15 13:20:00,90.72,90.79,90.64,90.67,40200.0,67.1248,67.1766,67.0656,67.0878,40200.0
2013-10-15 13:30:00,90.64,90.64,90.43,90.52,43200.0,67.0656,67.0656,66.9102,66.9768,43200.0
2013-10-15 13:40:00,90.51,90.74,90.47,90.7,58800.0,66.9694,67.1396,66.9398,67.11,58800.0
2013-10-15 13:50:00,90.7,90.79,90.64,90.66,21800.0,67.11,67.1766,67.0656,67.0804,21800.0
2013-10-15 14:00:00,90.67,90.72,90.56,90.63,30000.0,67.0878,67.1248,67.0064,67.0582,30000.0
2013-10-15 14:10:00,90.61,90.66,90.49,90.56,34800.0,67.0434,67.0804,66.9546,67.0064,34800.0
2013-10-15 14:20:00,90.6,90.67,90.2,90.21,44200.0,67.036,67.0878,66.74,66.7474,44200.0
2013-10-15 14:30:00,90.21,90.28,89.65,89.89,127200.0,66.7474,66.7992,66.3331,66.5106,127200.0
2013-10-15 14:40:00,89.89,90.08,89.5,89.72,120000.0,66.5106,66.6512,66.2221,66.3848,120000.0
2013-10-15 14:50:00,89.73,89.91,89.71,89.88,70800.0,66.3922,66.5254,66.3775,66.5032,70800.0
2013-10-15 15:00:00,89.92,90.29,89.88,90.21,82000.0,66.5328,66.8066,66.5032,66.7474,82000.0
2013-10-15 15:10:00,90.29,90.42,90.17,90.26,81400.0,66.8066,66.9028,66.7178,66.7844,81400.0
2013-10-15 15:20:00,90.25,90.29,90.06,90.15,75800.0,66.777,66.8066,66.6364,66.703,75800.0
2013-10-15 15:30:00,90.13,90.19,90.0,90.08,109600.0,66.6882,66.7326,66.592,66.6512,109600.0
2013-10-15 15:40:00,90.09,90.09,89.78,89.91,104400.0,66.6586,66.6586,66.4292,66.5254,104400.0
2013-10-15 15:50:00,89.92,90.01,89.83,89.98,184000.0,66.5328,66.5994,66.4662,66.5772,184000.0
2013-10-16 09:30:00,91.24,92.0,90.95,91.6,194800.0,67.5095,68.0718,67.2949,67.7759,194800.0
2013-10-16 09:40:00,91.59,91.75,91.51,91.75,160000.0,67.7685,67.8869,67.7093,67.8869,160000.0
2013-10-16 09:50:00,91.75,92.64,91.75,92.58,149400.0,67.8869,68.5454,67.8869,68.501,149400.0
2013-10-16 10:00:00,92.61,92.61,92.25,92.5,115800.0,68.5232,68.5232,68.2568,68.4418,115800.0
2013-10-16 10:10:00,92.5,92.52,92.14,92.26,70000.0,68.4418,68.4566,68.1754,68.2642,70000.0
2013-10-16 10:20:00,92.34,92.54,92.3,92.47,92200.0,68.3234,68.4714,68.2938,68.4196,92200.0
2013-10-16 10:30:00,92.42,92.53,92.31,92.39,154000.0,68.3826,68.464,68.3012,68.3604,154000.0
2013-10-16 10:40:00,92.35,92.49,92.21,92.49,80000.0,68.3308,68.4344,68.2272,68.4344,80000.0
2013-10-16 10:50:00,92.5,92.63,92.36,92.6,65200.0,68.4418,68.538,68.3382,68.5158,65200.0
2013-10-16 11:00:00,92.62,92.76,92.56,92.73,94400.0,68.5306,68.6342,68.4862,68.612,94400.0
2013-10-16 11:10:00,92.73,92.94,92.67,92.87,126000.0,68.612,68.7674,68.5676,68.7156,126000.0
2013-10-16 11:20:00,92.89,92.89,92.33,92.4,91000.0,68.7304,68.7304,68.316,68.3678,91000.0
2013-10-16 11:30:00,92.4,92.57,92.36,92.5,103400.0,68.3678,68.4936,68.3382,68.4418,103400.0
2013-10-16 11:40:00,92.54,92.55,92.34,92.34,38800.0,68.4714,68.4788,68.3234,68.3234,38800.0
2013-10-16 11:50:00,92.33,92.35,92.21,92.25,64400.0,68.316,68.3308,68.2272,68.2568,64400.0
2013-10-16 12:00:00,92.25,92.28,92.07,92.25,127800.0,68.2568,68.279,68.1236,68.2568,127800.0
2013-10-16 12:10:00,92.25,92.32,92.16,92.24,81800.0,68.2568,68.3086,68.1902,68.2494,81800.0
2013-10-16 12:20:00,92.23,92.25,92.0,92.06,76400.0,68.242,68.2568,68.0718,68.1162,76400.0
2013-10-16 12:30:00,92.06,92.06,91.79,91.95,62400.0,68.1162,68.1162,67.9165,68.0349,62400.0
2013-10-16 12:40:00,91.92,91.99,91.77,91.79,76200.0,68.0127,68.0644,67.9017,67.9165,76200.0
2013-10-16 12:50:00,91.81,91.85,91.6,91.67,73000.0,67.9313,67.9609,67.7759,67.8277,73000.0
2013-10-16 13:00:00,91.67,91.71,91.64,91.66,81000.0,67.8277,67.8573,67.8055,67.8203,81000.0
2013-10-16 13:10:00,91.64,91.73,91.56,91.68,63800.0,67.8055,67.8721,67.7463,67.8351,63800.0
2013-10-16 13:20:00,91.7,91.73,91.63,91.7,78200.0,67.8499,67.8721,67.7981,67.8499,78200.0
2013-10-16 13:30:00,91.72,91.74,91.64,91.68,58200.0,67.8647,67.8795,67.8055,67.8351,58200.0
2013-10-16 13:40:00,91.7,91.74,91.59,91.64,53600.0,67.8499,67.8795,67.7685,67.8055,53600.0
2013-10-16 13:50:00,91.66,91.68,91.41,91.53,73200.0,67.8203,67.8351,67.6353,67.7241,73200.0
2013-10-16 14:00:00,91.52,91.58,91.42,91.57,63400.0,67.7167,67.7611,67.6427,67.7537,63400.0
2013-10-16 14:10:00,91.59,91.61,91.42,91.46,71400.0,67.7685,67.7833,67.6427,67.6723,71400.0
2013-10-16 14:20:00,91.44,91.47,91.12,91.14,80800.0,67.6575,67.6797,67.4207,67.4355,80800.0
2013-10-16 14:30:00,91.14,91.22,90.97,90.98,157800.0,67.4355,67.4947,67.3097,67.3171,157800.0
2013-10-16 14:40:00,90.97,90.97,90.84,90.88,169600.0,67.3097,67.3097,67.2136,67.2431,169600.0
2013-10-16 14:50:00,90.88,90.92,90.79,90.82,120400.0,67.2431,67.2727,67.1766,67.1988,120400.0
2013-10-16 15:00:00,90.83,91.06,90.74,91.06,106200.0,67.2062,67.3763,67.1396,67.3763,106200.0
2013-10-16 15:10:00,91.05,91.14,90.97,91.01,118000.0,67.3689,67.4355,67.3097,67.3393,118000.0
2013-10-16 15:20:00,91.01,91.02,90.89,90.98,131200.0,67.3393,67.3467,67.2505,67.3171,131200.0
2013-10-16 15:30:00,90.99,90.99,90.92,90.92,140000.0,67.3245,67.3245,67.2727,67.2727,140000.0
2013-10-16 15:40:00,90.93,91.14,90.83,91.13,183000.0,67.2801,67.4355,67.2062,67.4281,183000.0
2013-10-16 15:50:00,91.13,91.2,91.05,91.12,395000.0,67.4281,67.4799,67.3689,67.4207,395000.0
2013-10-17 09:30:00,90.87,91.2,90.6,90.97,179800.0,67.2357,67.4799,67.036,67.3097,179800.0
2013-10-17 09:40:00,91.02,91.14,90.68,90.79,108800.0,67.3467,67.4355,67.0952,67.1766,108800.0
2013-10-17 09:50:00,90.77,90.99,90.53,90.83,63200.0,67.1618,67.3245,66.9842,67.2062,63200.0
2013-10-17 10:00:00,90.83,91.17,90.71,90.85,105000.0,67.2062,67.4577,67.1174,67.2209,105000.0
2013-10-17 10:10:00,90.89,90.99,90.74,90.83,78600.0,67.2505,67.3245,67.1396,67.2062,78600.0
2013-10-17 10:20:00,90.83,91.04,90.61,90.99,127600.0,67.2062,67.3615,67.0434,67.3245,127600.0
2013-10-17 10:30:00,90.93,91.05,90.88,91.05,104800.0,67.2801,67.3689,67.2431,67.3689,104800.0
2013-10-17 10:40:00,91.03,91.1,90.96,90.98,67200.0,67.3541,67.4059,67.3023,67.3171,67200.0
2013-10-17 10:50:00,90.96,90.98,90.83,90.92,48400.0,67.3023,67.3171,67.2062,67.2727,48400.0
2013-10-17 11:00:00,90.89,91.06,90.79,91.04,54000.0,67.2505,67.3763,67.1766,67.3615,54000.0
2013-10-17 11:10:00,91.04,91.2,91.02,91.14,135600.0,67.3615,67.4799,67.3467,67.4355,135600.0
2013-10-17 11:20:00,91.14,91.16,90.99,91.05,54000.0,67.4355,67.4503,67.3245,67.3689,54000.0
2013-10-17 11:30:00,91.03,91.09,90.86,90.86,93200.0,67.3541,67.3985,67.2283,67.2283,93200.0
2013-10-17 11:40:00,90.86,90.94,90.83,90.91,56000.0,67.2283,67.2875,67.2062,67.2653,56000.0
2013-10-17 11:50:00,90.91,90.96,90.77,90.78,174200.0,67.2653,67.3023,67.1618,67.1692,174200.0
2013-10-17 12:00:00,90.79,90.86,90.64,90.81,52800.0,67.1766,67.2283,67.0656,67.1914,52800.0
2013-10-17 12:10:00,90.81,90.89,90.74,90.88,62200.0,67.1914,67.2505,67.1396,67.2431,62200.0
2013-10-17 12:20:00,90.88,90.9,90.84,90.86,59200.0,67.2431,67.2579,67.2136,67.2283,59200.0
2013-10-17 12:30:00,90.86,90.99,90.85,90.95,48200.0,67.2283,67.3245,67.2209,67.2949,48200.0
2013-10-17 12:40:00,90.92,90.98,90.72,90.76,65600.0,67.2727,67.3171,67.1248,67.1544,65600.0
2013-10-17 12:50:00,90.78,90.89,90.74,90.81,34400.0,67.1692,67.2505,67.1396,67.1914,34400.0
2013-10-17 13:00:00,90.83,90.92,90.7,90.7,50200.0,67.2062,67.2727,67.11,67.11,50200.0
2013-10-17 13:10:00,90.69,90.69,90.33,90.4,91400.0,67.1026,67.1026,66.8362,66.888,91400.0
2013-10-17 13:20:00,90.39,90.42,90.29,90.32,81800.0,66.8806,66.9028,66.8066,66.8288,81800.0
2013-10-17 13:30:00,90.32,90.35,89.96,90.24,348400.0,66.8288,66.851,66.5624,66.7696,348400.0
2013-10-17 13:40:00,90.25,90.35,90.21,90.25,99200.0,66.777,66.851,66.7474,66.777,99200.0
2013-10-17 13:50:00,90.23,90.26,89.92,89.94,164800.0,66.7622,66.7844,66.5328,66.5476,164800.0
2013-10-17 14:00:00,89.93,90.08,89.75,89.97,228400.0,66.5402,66.6512,66.407,66.5698,228400.0
2013-10-17 14:10:00,89.97,90.05,89.82,89.82,100200.0,66.5698,66.629,66.4588,66.4588,100200.0
2013-10-17 14:20:00,89.82,89.96,89.8,89.96,115200.0,66.4588,66.5624,66.444,66.5624,115200.0
2013-10-17 14:30:00,89.94,89.94,89.65,89.73,121400.0,66.5476,66.5476,66.3331,66.3922,121400.0
2013-10-17 14:40:00,89.74,90.0,89.74,89.96,100200.0,66.3996,66.592,66.3996,66.5624,100200.0
2013-10-17 14:50:00,89.97,89.98,89.92,89.95,77800.0,66.5698,66.5772,66.5328,66.555,77800.0
2013-10-17 15:00:00,89.95,89.98,89.92,89.96,99400.0,66.555,66.5772,66.5328,66.5624,99400.0
2013-10-17 15:10:00,89.97,90.35,89.96,90.34,136400.0,66.5698,66.851,66.5624,66.8436,136400.0
2013-10-17 15:20:00,90.35,90.38,90.22,90.38,129000.0,66.851,66.8732,66.7548,66.8732,129000.0
2013-10-17 15:30:00,90.38,90.57,90.31,90.57,127000.0,66.8732,67.0138,66.8214,67.0138,127000.0
2013-10-17 15:40:00,90.57,90.61,90.49,90.6,175000.0,67.0138,67.0434,66.9546,67.036,175000.0
2013-10-17 15:50:00,90.6,90.7,90.5,90.7,311000.0,67.036,67.11,66.962,67.11,311000.0
2013-10-18 09:30:00,91.33,91.33,90.66,90.94,344400.0,67.5761,67.5761,67.0804,67.2875,344400.0
2013-10-18 09:40:00,90.94,91.32,90.79,91.28,109600.0,67.2875,67.5687,67.1766,67.5391,109600.0
2013-10-18 09:50:00,91.33,91.39,91.14,91.31,90000.0,67.5761,67.6205,67.4355,67.5613,90000.0
2013-10-18 10:00:00,91.31,91.33,90.87,91.11,64000.0,67.5613,67.5761,67.2357,67.4133,64000.0
2013-10-18 10:10:00,91.17,91.2,90.83,90.95,151200.0,67.4577,67.4799,67.2062,67.2949,151200.0
2013-10-18 10:20:00,90.97,91.0,90.66,90.66,61600.0,67.3097,67.3319,67.0804,67.0804,61600.0
2013-10-18 10:30:00,90.71,90.71,90.42,90.58,69400.0,67.1174,67.1174,66.9028,67.0212,69400.0
2013-10-18 10:40:00,90.64,90.82,90.6,90.79,73200.0,67.0656,67.1988,67.036,67.1766,73200.0
2013-10-18 10:50:00,90.81,91.03,90.77,90.98,98200.0,67.1914,67.3541,67.1618,67.3171,98200.0
2013-10-18 11:00:00,91.0,91.06,90.89,90.89,71800.0,67.3319,67.3763,67.2505,67.2505,71800.0
2013-10-18 11:10:00,90.9,91.25,90.9,91.24,76800.0,67.2579,67.5169,67.2579,67.5095,76800.0
2013-10-18 11:20:00,91.21,91.25,90.97,91.06,89800.0,67.4873,67.5169,67.3097,67.3763,89800.0
2013-10-18 11:30:00,91.03,91.19,90.97,91.11,88200.0,67.3541,67.4725,67.3097,67.4133,88200.0
2013-10-18 11:40:00,91.12,91.12,90.91,90.98,71400.0,67.4207,67.4207,67.2653,67.3171,71400.0
2013-10-18 11:50:00,91.02,91.13,90.92,91.04,60800.0,67.3467,67.4281,67.2727,67.3615,60800.0
2013-10-18 12:00:00,91.04,91.19,90.95,91.15,57400.0,67.3615,67.4725,67.2949,67.4429,57400.0
2013-10-18 12:10:00,91.18,91.38,91.14,91.14,97600.0,67.4651,67.6131,67.4355,67.4355,97600.0
2013-10-18 12:20:00,91.17,91.28,91.16,91.25,53800.0,67.4577,67.5391,67.4503,67.5169,53800.0
2013-10-18 12:30:00,91.25,91.56,91.22,91.53,70600.0,67.5169,67.7463,67.4947,67.7241,70600.0
2013-10-18 12:40:00,91.52,91.62,91.37,91.55,71600.0,67.7167,67.7907,67.6057,67.7389,71600.0
2013-10-18 12:50:00,91.59,91.64,91.49,91.54,42000.0,67.7685,67.8055,67.6945,67.7315,42000.0
2013-10-18 13:00:00,91.54,91.94,91.51,91.92,67000.0,67.7315,68.0275,67.7093,68.0127,67000.0
2013-10-18 13:10:00,91.92,91.92,91.74,91.78,44800.0,68.0127,68.0127,67.8795,67.9091,44800.0
2013-10-18 13:20:00,91.82,91.87,91.75,91.85,33800.0,67.9387,67.9757,67.8869,67.9609,33800.0
2013-10-18 13:30:00,91.83,91.86,91.71,91.85,79600.0,67.9461,67.9683,67.8573,67.9609,79600.0
2013-10-18 13:40:00,91.85,91.99,91.81,91.98,100000.0,67.9609,68.0644,67.9313,68.057,100000.0
2013-10-18 13:50:00,91.98,91.98,91.83,91.83,137200.0,68.057,68.057,67.9461,67.9461,137200.0
2013-10-18 14:00:00,91.83,91.85,91.69,91.77,97200.0,67.9461,67.9609,67.8425,67.9017,97200.0
2013-10-18 14:10:00,91.76,91.81,91.61,91.81,116800.0,67.8943,67.9313,67.7833,67.9313,116800.0
2013-10-18 14:20:00,91.78,91.82,91.69,91.7,70800.0,67.9091,67.9387,67.8425,67.8499,70800.0
2013-10-18 14:30:00,91.7,91.8,91.66,91.75,96600.0,67.8499,67.9239,67.8203,67.8869,96600.0
2013-10-18 14:40:00,91.77,91.78,91.64,91.78,63000.0,67.9017,67.9091,67.8055,67.9091,63000.0
2013-10-18 14:50:00,91.77,91.84,91.71,91.84,165200.0,67.9017,67.9535,67.8573,67.9535,165200.0
2013-10-18 15:00:00,91.83,91.83,91.73,91.79,63800.0,67.9461,67.9461,67.8721,67.9165,63800.0
2013-10-18 15:10:00,91.77,91.82,91.75,91.8,212800.0,67.9017,67.9387,67.8869,67.9239,212800.0
2013-10-18 15:20:00,91.8,91.85,91.74,91.85,181600.0,67.9239,67.9609,67.8795,67.9609,181600.0
2013-10-18 15:30:00,91.85,92.08,91.83,91.89,144000.0,67.9609,68.131,67.9461,67.9905,144000.0
2013-10-18 15:40:00,91.89,91.91,91.64,91.67,123600.0,67.9905,68.0053,67.8055,67.8277,123600.0
2013-10-18 15:50:00,91.68,91.92,91.61,91.89,190200.0,67.8351,68.0127,67.7833,67.9905,190200.0
2013-10-21 09:30:00,91.55,91.98,91.5,91.91,126000.0,67.7389,68.057,67.7019,68.0053,126000.0
2013-10-21 09:40:00,91.91,91.98,91.33,91.54,65200.0,68.0053,68.057,67.5761,67.7315,65200.0
2013-10-21 09:50:00,91.61,92.75,91.58,92.56,62400.0,67.7833,68.6268,67.7611,68.4862,62400.0
2013-10-21 10:00:00,92.61,92.64,92.23,92.23,46200.0,68.5232,68.5454,68.242,68.242,46200.0
2013-10-21 10:10:00,92.26,92.31,91.89,91.97,40600.0,68.2642,68.3012,67.9905,68.0497,40600.0
2013-10-21 10:20:00,91.93,91.94,91.77,91.78,27600.0,68.0201,68.0275,67.9017,67.9091,27600.0
2013-10-21 10:30:00,91.73,91.96,91.73,91.8,48800.0,67.8721,68.0423,67.8721,67.9239,48800.0
2013-10-21 10:40:00,91.8,91.83,91.5,91.71,64000.0,67.9239,67.9461,67.7019,67.8573,64000.0
2013-10-21 10:50:00,91.73,91.75,91.53,91.56,31400.0,67.8721,67.8869,67.7241,67.7463,31400.0
2013-10-21 11:00:00,91.55,91.66,91.51,91.66,33000.0,67.7389,67.8203,67.7093,67.8203,33000.0
2013-10-21 11:10:00,91.63,91.86,91.63,91.79,26600.0,67.7981,67.9683,67.7981,67.9165,26600.0
2013-10-21 11:20:00,91.75,91.76,91.51,91.69,22000.0,67.8869,67.8943,67.7093,67.8425,22000.0
2013-10-21 11:30:00,91.68,91.69,91.57,91.58,55800.0,67.8351,67.8425,67.7537,67.7611,55800.0
2013-10-21 11:40:00,91.58,91.69,91.58,91.6,21200.0,67.7611,67.8425,67.7611,67.7759,21200.0
2013-10-21 11:50:00,91.62,91.82,91.61,91.78,42200.0,67.7907,67.9387,67.7833,67.9091,42200.0
2013-10-21 12:00:00,91.79,91.81,91.71,91.73,23200.0,67.9165,67.9313,67.8573,67.8721,23200.0
2013-10-21 12:10:00,91.72,91.81,91.71,91.76,12800.0,67.8647,67.9313,67.8573,67.8943,12800.0
2013-10-21 12:20:00,91.73,91.79,91.68,91.7,13000.0,67.8721,67.9165,67.8351,67.8499,13000.0
2013-10-21 12:30:00,91.67,91.67,91.63,91.67,18400.0,67.8277,67.8277,67.7981,67.8277,18400.0
2013-10-21 12:40:00,91.67,91.71,91.62,91.65,32800.0,67.8277,67.8573,67.7907,67.8129,32800.0
2013-10-21 12:50:00,91.64,91.79,91.63,91.79,36400.0,67.8055,67.9165,67.7981,67.9165,36400.0
2013-10-21 13:00:00,91.77,91.79,91.69,91.72,37600.0,67.9017,67.9165,67.8425,67.8647,37600.0
2013-10-21 13:10:00,91.72,91.78,91.69,91.72,39600.0,67.8647,67.9091,67.8425,67.8647,39600.0
2013-10-21 13:20:00,91.73,91.76,91.7,91.75,117000.0,67.8721,67.8943,67.8499,67.8869,117000.0
2013-10-21 13:30:00,91.76,91.92,91.75,91.91,26800.0,67.8943,68.0127,67.8869,68.0053,26800.0
2013-10-21 13:40:00,91.92,91.99,91.91,91.92,37200.0,68.0127,68.0644,68.0053,68.0127,37200.0
2013-10-21 13:50:00,91.89,91.92,91.8,91.81,15400.0,67.9905,68.0127,67.9239,67.9313,15400.0
2013-10-21 14:00:00,91.79,91.84,91.75,91.83,29400.0,67.9165,67.9535,67.8869,67.9461,29400.0
2013-10-21 14:10:00,91.8,91.84,91.73,91.77,38400.0,67.9239,67.9535,67.8721,67.9017,38400.0
2013-10-21 14:20:00,91.77,91.78,91.53,91.55,114400.0,67.9017,67.9091,67.7241,67.7389,114400.0
2013-10-21 14:30:00,91.54,91.66,91.48,91.65,55600.0,67.7315,67.8203,67.6871,67.8129,55600.0
2013-10-21 14:40:00,91.64,91.82,91.63,91.79,49600.0,67.8055,67.9387,67.7981,67.9165,49600.0
2013-10-21 14:50:00,91.8,91.81,91.69,91.7,79200.0,67.9239,67.9313,67.8425,67.8499,79200.0
2013-10-21 15:00:00,91.71,91.91,91.67,91.9,79800.0,67.8573,68.0053,67.8277,67.9979,79800.0
2013-10-21 15:10:00,91.9,91.96,91.86,91.92,71600.0,67.9979,68.0423,67.9683,68.0127,71600.0
2013-10-21 15:20:00,91.92,92.02,91.91,91.98,72600.0,68.0127,68.0866,68.0053,68.057,72600.0
2013-10-21 15:30:00,91.99,92.06,91.92,92.06,83600.0,68.0644,68.1162,68.0127,68.1162,83600.0
2013-10-21 15:40:00,92.03,92.23,92.0,92.23,151200.0,68.094,68.242,68.0718,68.242,151200.0
2013-10-21 15:50:00,92.22,92.29,92.13,92.15,262800.0,68.2346,68.2864,68.168,68.1828,262800.0
2013-10-22 09:30:00,92.36,93.82,92.36,93.32,292200.0,68.3382,69.4185,68.3382,69.0485,292200.0
2013-10-22 09:40:00,93.32,93.46,93.11,93.46,101000.0,69.0485,69.1521,68.8931,69.1521,101000.0
2013-10-22 09:50:00,93.48,94.15,93.48,93.66,133600.0,69.1669,69.6627,69.1669,69.3001,133600.0
2013-10-22 10:00:00,93.66,93.8,93.56,93.74,89400.0,69.3001,69.4037,69.2261,69.3593,89400.0
2013-10-22 10:10:00,93.74,93.85,93.61,93.68,110200.0,69.3593,69.4407,69.2631,69.3149,110200.0
2013-10-22 10:20:00,93.64,93.86,93.62,93.83,188600.0,69.2853,69.4481,69.2705,69.4259,188600.0
2013-10-22 10:30:00,93.83,94.04,93.62,93.66,111200.0,69.4259,69.5813,69.2705,69.3001,111200.0
2013-10-22 10:40:00,93.65,93.65,93.1,93.15,158400.0,69.2927,69.2927,68.8858,68.9227,158400.0
2013-10-22 10:50:00,93.1,93.12,92.14,92.39,166800.0,68.8858,68.9005,68.1754,68.3604,166800.0
2013-10-22 11:00:00,92.41,92.79,92.21,92.63,112200.0,68.3752,68.6564,68.2272,68.538,112200.0
2013-10-22 11:10:00,92.6,92.72,92.33,92.49,58400.0,68.5158,68.6046,68.316,68.4344,58400.0
2013-10-22 11:20:00,92.49,92.58,92.31,92.39,100800.0,68.4344,68.501,68.3012,68.3604,100800.0
2013-10-22 11:30:00,92.42,92.58,92.35,92.56,85200.0,68.3826,68.501,68.3308,68.4862,85200.0
2013-10-22 11:40:00,92.57,92.63,92.44,92.55,111800.0,68.4936,68.538,68.3974,68.4788,111800.0
2013-10-22 11:50:00,92.53,92.79,92.53,92.79,29200.0,68.464,68.6564,68.464,68.6564,29200.0
2013-10-22 12:00:00,92.78,92.79,92.58,92.68,33400.0,68.649,68.6564,68.501,68.575,33400.0
2013-10-22 12:10:00,92.66,92.67,92.42,92.59,42000.0,68.5602,68.5676,68.3826,68.5084,42000.0
2013-10-22 12:20:00,92.58,92.67,92.56,92.64,33400.0,68.501,68.5676,68.4862,68.5454,33400.0
2013-10-22 12:30:00,92.6,92.6,92.44,92.48,33800.0,68.5158,68.5158,68.3974,68.427,33800.0
2013-10-22 12:40:00,92.47,92.62,92.37,92.47,64000.0,68.4196,68.5306,68.3456,68.4196,64000.0
2013-10-22 12:50:00,92.48,92.53,92.42,92.49,42600.0,68.427,68.464,68.3826,68.4344,42600.0
2013-10-22 13:00:00,92.46,92.48,92.31,92.31,56000.0,68.4122,68.427,68.3012,68.3012,56000.0
2013-10-22 13:10:00,92.34,92.34,92.16,92.26,47800.0,68.3234,68.3234,68.1902,68.2642,47800.0
2013-10-22 13:20:00,92.26,92.27,92.17,92.23,36000.0,68.2642,68.2716,68.1976,68.242,36000.0
2013-10-22 13:30:00,92.22,92.27,92.08,92.11,58800.0,68.2346,68.2716,68.131,68.1532,58800.0
2013-10-22 13:40:00,92.12,92.16,92.01,92.05,83000.0,68.1606,68.1902,68.0792,68.1088,83000.0
2013-10-22 13:50:00,92.05,92.11,92.01,92.08,51000.0,68.1088,68.1532,68.0792,68.131,51000.0
2013-10-22 14:00:00,92.08,92.09,92.03,92.09,45000.0,68.131,68.1384,68.094,68.1384,45000.0
2013-10-22 14:10:00,92.1,92.21,92.07,92.07,71800.0,68.1458,68.2272,68.1236,68.1236,71800.0
2013-10-22 14:20:00,92.07,92.13,91.79,91.94,108200.0,68.1236,68.168,67.9165,68.0275,108200.0
2013-10-22 14:30:00,91.92,91.92,91.82,91.86,78000.0,68.0127,68.0127,67.9387,67.9683,78000.0
2013-10-22 14:40:00,91.86,92.07,91.82,92.05,77200.0,67.9683,68.1236,67.9387,68.1088,77200.0
2013-10-22 14:50:00,92.04,92.21,92.03,92.2,30600.0,68.1014,68.2272,68.094,68.2198,30600.0
2013-10-22 15:00:00,92.2,92.33,92.15,92.33,61600.0,68.2198,68.316,68.1828,68.316,61600.0
2013-10-22 15:10:00,92.33,92.56,92.27,92.33,90400.0,68.316,68.4862,68.2716,68.316,90400.0
2013-10-22 15:20:00,92.35,92.51,92.33,92.48,73400.0,68.3308,68.4492,68.316,68.427,73400.0
2013-10-22 15:30:00,92.47,92.55,92.41,92.54,164800.0,68.4196,68.4788,68.3752,68.4714,164800.0
2013-10-22 15:40:00,92.54,92.64,92.46,92.49,119400.0,68.4714,68.5454,68.4122,68.4344,119400.0
2013-10-22 15:50:00,92.48,92.64,92.48,92.58,207600.0,68.427,68.5454,68.427,68.501,207600.0
2013-10-23 09:30:00,91.56,91.56,90.02,90.16,41600.0,67.7463,67.7463,66.6068,66.7104,41600.0
2013-10-23 09:40:00,90.17,90.26,88.56,88.62,648800.0,66.7178,66.7844,65.5266,65.5709,648800.0
2013-10-23 09:50:00,88.64,89.47,88.26,88.84,646000.0,65.5857,66.1999,65.3046,65.7337,646000.0
2013-10-23 10:00:00,88.85,89.21,88.5,89.21,371200.0,65.7411,66.0075,65.4822,66.0075,371200.0
2013-10-23 10:10:00,89.23,89.3,88.83,89.17,279800.0,66.0223,66.0741,65.7263,65.9779,279800.0
2013-10-23 10:20:00,89.18,89.43,88.81,88.85,98000.0,65.9853,66.1703,65.7115,65.7411,98000.0
2013-10-23 10:30:00,88.83,89.35,88.82,89.25,114200.0,65.7263,66.1111,65.7189,66.0371,114200.0
2013-10-23 10:40:00,89.23,89.53,89.0,89.07,195400.0,66.0223,66.2443,65.8521,65.9039,195400.0
2013-10-23 10:50:00,89.11,89.13,88.8,88.87,173000.0,65.9335,65.9483,65.7041,65.7559,173000.0
2013-10-23 11:00:00,88.89,89.61,88.79,89.42,229600.0,65.7707,66.3035,65.6967,66.1629,229600.0
2013-10-23 11:10:00,89.46,89.49,89.3,89.49,64600.0,66.1925,66.2147,66.0741,66.2147,64600.0
2013-10-23 11:20:00,89.49,89.78,89.33,89.46,90400.0,66.2147,66.4292,66.0963,66.1925,90400.0
2013-10-23 11:30:00,89.45,89.73,89.44,89.69,61800.0,66.1851,66.3922,66.1777,66.3627,61800.0
2013-10-23 11:40:00,89.7,89.95,89.69,89.89,75000.0,66.3701,66.555,66.3627,66.5106,75000.0
2013-10-23 11:50:00,89.89,89.9,89.53,89.6,50200.0,66.5106,66.518,66.2443,66.2961,50200.0
2013-10-23 12:00:00,89.63,89.66,89.36,89.42,55200.0,66.3183,66.3405,66.1185,66.1629,55200.0
2013-10-23 12:10:00,89.45,89.55,89.28,89.39,53600.0,66.1851,66.2591,66.0593,66.1407,53600.0
2013-10-23 12:20:00,89.39,89.54,89.36,89.5,34800.0,66.1407,66.2517,66.1185,66.2221,34800.0
2013-10-23 12:30:00,89.51,89.56,89.36,89.5,40400.0,66.2295,66.2665,66.1185,66.2221,40400.0
2013-10-23 12:40:00,89.51,89.65,89.42,89.65,35600.0,66.2295,66.3331,66.1629,66.3331,35600.0
2013-10-23 12:50:00,89.66,89.91,89.6,89.83,34600.0,66.3405,66.5254,66.2961,66.4662,34600.0
2013-10-23 13:00:00,89.82,89.82,89.6,89.6,41600.0,66.4588,66.4588,66.2961,66.2961,41600.0
2013-10-23 13:10:00,89.6,89.8,89.5,89.72,59600.0,66.2961,66.444,66.2221,66.3848,59600.0
2013-10-23 13:20:00,89.74,89.78,89.66,89.73,34000.0,66.3996,66.4292,66.3405,66.3922,34000.0
2013-10-23 13:30:00,89.72,89.8,89.52,89.53,72400.0,66.3848,66.444,66.2369,66.2443,72400.0
2013-10-23 13:40:00,89.5,89.5,89.33,89.42,50600.0,66.2221,66.2221,66.0963,66.1629,50600.0
2013-10-23 13:50:00,89.42,89.53,89.36,89.39,72200.0,66.1629,66.2443,66.1185,66.1407,72200.0
2013-10-23 14:00:00,89.42,89.42,89.29,89.32,57200.0,66.1629,66.1629,66.0667,66.0889,57200.0
2013-10-23 14:10:00,89.33,89.41,88.91,88.96,155200.0,66.0963,66.1555,65.7855,65.8225,155200.0
2013-10-23 14:20:00,88.96,89.0,88.88,88.99,88400.0,65.8225,65.8521,65.7633,65.8447,88400.0
2013-10-23 14:30:00,88.99,89.06,88.92,89.02,92000.0,65.8447,65.8965,65.7929,65.8669,92000.0
2013-10-23 14:40:00,89.04,89.2,88.98,89.19,65800.0,65.8817,66.0001,65.8373,65.9927,65800.0
2013-10-23 14:50:00,89.16,89.17,89.02,89.04,56000.0,65.9705,65.9779,65.8669,65.8817,56000.0
2013-10-23 15:00:00,89.02,89.15,89.02,89.06,69600.0,65.8669,65.9631,65.8669,65.8965,69600.0
2013-10-23 15:10:00,89.08,89.25,88.96,89.03,97800.0,65.9113,66.0371,65.8225,65.8743,97800.0
2013-10-23 15:20:00,89.04,89.22,89.0,89.13,75800.0,65.8817,66.0149,65.8521,65.9483,75800.0
2013-10-23 15:30:00,89.14,89.25,89.13,89.2,123400.0,65.9557,66.0371,65.9483,66.0001,123400.0
2013-10-23 15:40:00,89.2,89.26,89.12,89.17,137400.0,66.0001,66.0445,65.9409,65.9779,137400.0
2013-10-23 15:50:00,89.19,89.23,89.08,89.22,167400.0,65.9927,66.0223,65.9113,66.0149,167400.0
2013-10-24 09:30:00,89.03,89.46,88.13,88.17,209600.0,65.8743,66.1925,65.2084,65.238,209600.0
2013-10-24 09:40:00,88.22,88.59,88.06,88.29,286600.0,65.275,65.5487,65.1566,65.3268,286600.0
2013-10-24 09:50:00,88.28,89.5,88.07,89.06,413600.0,65.3194,66.2221,65.164,65.8965,413600.0
2013-10-24 10:00:00,89.07,89.76,89.03,89.7,281200.0,65.9039,66.4144,65.8743,66.3701,281200.0
2013-10-24 10:10:00,89.72,89.99,89.58,89.93,75000.0,66.3848,66.5846,66.2813,66.5402,75000.0
2013-10-24 10:20:00,89.92,90.05,89.58,89.75,129600.0,66.5328,66.629,66.2813,66.407,129600.0
2013-10-24 10:30:00,89.74,89.92,89.33,89.53,123200.0,66.3996,66.5328,66.0963,66.2443,123200.0
2013-10-24 10:40:00,89.54,89.89,89.48,89.75,62800.0,66.2517,66.5106,66.2073,66.407,62800.0
2013-10-24 10:50:00,89.81,90.47,89.81,90.42,62600.0,66.4514,66.9398,66.4514,66.9028,62600.0
2013-10-24 11:00:00,90.44,90.78,90.35,90.77,123800.0,66.9176,67.1692,66.851,67.1618,123800.0
2013-10-24 11:10:00,90.78,90.9,90.52,90.64,93000.0,67.1692,67.2579,66.9768,67.0656,93000.0
2013-10-24 11:20:00,90.63,90.67,90.47,90.64,60400.0,67.0582,67.0878,66.9398,67.0656,60400.0
2013-10-24 11:30:00,90.61,90.72,90.53,90.67,43800.0,67.0434,67.1248,66.9842,67.0878,43800.0
2013-10-24 11:40:00,90.66,90.94,90.66,90.91,40800.0,67.0804,67.2875,67.0804,67.2653,40800.0
2013-10-24 11:50:00,90.88,91.02,90.8,90.96,47400.0,67.2431,67.3467,67.184,67.3023,47400.0
2013-10-24 12:00:00,90.97,91.05,90.8,91.04,39000.0,67.3097,67.3689,67.184,67.3615,39000.0
2013-10-24 12:10:00,91.04,91.28,90.98,91.14,49800.0,67.3615,67.5391,67.3171,67.4355,49800.0
2013-10-24 12:20:00,91.15,91.28,91.08,91.17,72200.0,67.4429,67.5391,67.3911,67.4577,72200.0
2013-10-24 12:30:00,91.18,91.22,90.89,90.93,120600.0,67.4651,67.4947,67.2505,67.2801,120600.0
2013-10-24 12:40:00,90.92,90.94,90.69,90.92,69800.0,67.2727,67.2875,67.1026,67.2727,69800.0
2013-10-24 12:50:00,90.89,91.11,90.86,91.11,56200.0,67.2505,67.4133,67.2283,67.4133,56200.0
2013-10-24 13:00:00,91.08,91.1,91.01,91.03,30200.0,67.3911,67.4059,67.3393,67.3541,30200.0
2013-10-24 13:10:00,91.05,91.11,90.85,90.98,65200.0,67.3689,67.4133,67.2209,67.3171,65200.0
2013-10-24 13:20:00,91.01,91.14,90.96,91.01,103800.0,67.3393,67.4355,67.3023,67.3393,103800.0
2013-10-24 13:30:00,91.01,91.01,90.82,90.83,48800.0,67.3393,67.3393,67.1988,67.2062,48800.0
2013-10-24 13:40:00,90.83,90.91,90.79,90.86,69600.0,67.2062,67.2653,67.1766,67.2283,69600.0
2013-10-24 13:50:00,90.86,90.94,90.82,90.83,54200.0,67.2283,67.2875,67.1988,67.2062,54200.0
2013-10-24 14:00:00,90.83,90.85,90.67,90.69,57600.0,67.2062,67.2209,67.0878,67.1026,57600.0
2013-10-24 14:10:00,90.69,90.71,90.55,90.57,71600.0,67.1026,67.1174,66.999,67.0138,71600.0
2013-10-24 14:20:00,90.57,90.67,90.49,90.6,60200.0,67.0138,67.0878,66.9546,67.036,60200.0
2013-10-24 14:30:00,90.59,90.7,90.56,90.66,47400.0,67.0286,67.11,67.0064,67.0804,47400.0
2013-10-24 14:40:00,90.65,90.66,90.52,90.61,77200.0,67.073,67.0804,66.9768,67.0434,77200.0
2013-10-24 14:50:00,90.63,90.79,90.62,90.77,51600.0,67.0582,67.1766,67.0508,67.1618,51600.0
2013-10-24 15:00:00,90.77,90.86,90.71,90.75,54400.0,67.1618,67.2283,67.1174,67.147,54400.0
2013-10-24 15:10:00,90.76,90.89,90.72,90.83,66200.0,67.1544,67.2505,67.1248,67.2062,66200.0
2013-10-24 15:20:00,90.84,90.89,90.69,90.7,111200.0,67.2136,67.2505,67.1026,67.11,111200.0
2013-10-24 15:30:00,90.7,90.89,90.67,90.81,115000.0,67.11,67.2505,67.0878,67.1914,115000.0
2013-10-24 15:40:00,90.79,90.79,90.57,90.65,92600.0,67.1766,67.1766,67.0138,67.073,92600.0
2013-10-24 15:50:00,90.64,90.8,90.64,90.71,271600.0,67.0656,67.184,67.0656,67.1174,271600.0
2013-10-25 09:30:00,90.89,91.46,90.74,91.32,92600.0,67.2505,67.6723,67.1396,67.5687,92600.0
2013-10-25 09:40:00,91.45,91.47,90.72,90.76,57800.0,67.6649,67.6797,67.1248,67.1544,57800.0
2013-10-25 09:50:00,90.76,91.67,90.74,91.67,101200.0,67.1544,67.8277,67.1396,67.8277,101200.0
2013-10-25 10:00:00,91.67,92.05,91.51,91.54,114000.0,67.8277,68.1088,67.7093,67.7315,114000.0
2013-10-25 10:10:00,91.56,91.65,91.11,91.16,47400.0,67.7463,67.8129,67.4133,67.4503,47400.0
2013-10-25 10:20:00,91.1,91.1,90.76,90.81,56600.0,67.4059,67.4059,67.1544,67.1914,56600.0
2013-10-25 10:30:00,90.82,91.06,90.7,90.99,55400.0,67.1988,67.3763,67.11,67.3245,55400.0
2013-10-25 10:40:00,91.02,91.17,90.92,91.1,48400.0,67.3467,67.4577,67.2727,67.4059,48400.0
2013-10-25 10:50:00,91.08,91.2,90.89,90.98,14200.0,67.3911,67.4799,67.2505,67.3171,14200.0
2013-10-25 11:00:00,90.99,91.0,90.7,90.79,45000.0,67.3245,67.3319,67.11,67.1766,45000.0
2013-10-25 11:10:00,90.76,90.86,90.64,90.73,60800.0,67.1544,67.2283,67.0656,67.1322,60800.0
2013-10-25 11:20:00,90.73,90.79,90.68,90.73,29200.0,67.1322,67.1766,67.0952,67.1322,29200.0
2013-10-25 11:30:00,90.75,90.97,90.75,90.94,46200.0,67.147,67.3097,67.147,67.2875,46200.0
2013-10-25 11:40:00,90.96,91.0,90.79,90.83,37600.0,67.3023,67.3319,67.1766,67.2062,37600.0
2013-10-25 11:50:00,90.82,90.9,90.74,90.89,54200.0,67.1988,67.2579,67.1396,67.2505,54200.0
2013-10-25 12:00:00,90.9,90.97,90.76,90.94,42000.0,67.2579,67.3097,67.1544,67.2875,42000.0
2013-10-25 12:10:00,90.94,90.95,90.7,90.74,102200.0,67.2875,67.2949,67.11,67.1396,102200.0
2013-10-25 12:20:00,90.74,90.86,90.72,90.75,44600.0,67.1396,67.2283,67.1248,67.147,44600.0
2013-10-25 12:30:00,90.75,90.98,90.75,90.98,36800.0,67.147,67.3171,67.147,67.3171,36800.0
2013-10-25 12:40:00,90.96,91.26,90.92,91.26,42000.0,67.3023,67.5243,67.2727,67.5243,42000.0
2013-10-25 12:50:00,91.25,91.28,91.14,91.21,23600.0,67.5169,67.5391,67.4355,67.4873,23600.0
2013-10-25 13:00:00,91.2,91.47,91.2,91.39,28000.0,67.4799,67.6797,67.4799,67.6205,28000.0
2013-10-25 13:10:00,91.39,91.63,91.38,91.56,55400.0,67.6205,67.7981,67.6131,67.7463,55400.0
2013-10-25 13:20:00,91.54,91.54,91.42,91.48,15400.0,67.7315,67.7315,67.6427,67.6871,15400.0
2013-10-25 13:30:00,91.46,91.56,91.42,91.56,35000.0,67.6723,67.7463,67.6427,67.7463,35000.0
2013-10-25 13:40:00,91.56,91.61,91.45,91.47,39400.0,67.7463,67.7833,67.6649,67.6797,39400.0
2013-10-25 13:50:00,91.47,91.62,91.46,91.62,23600.0,67.6797,67.7907,67.6723,67.7907,23600.0
2013-10-25 14:00:00,91.66,91.78,91.59,91.74,59000.0,67.8203,67.9091,67.7685,67.8795,59000.0
2013-10-25 14:10:00,91.76,91.77,91.62,91.72,18200.0,67.8943,67.9017,67.7907,67.8647,18200.0
2013-10-25 14:20:00,91.78,92.04,91.77,92.01,50800.0,67.9091,68.1014,67.9017,68.0792,50800.0
2013-10-25 14:30:00,92.02,92.02,91.84,91.99,51600.0,68.0866,68.0866,67.9535,68.0644,51600.0
2013-10-25 14:40:00,91.99,92.02,91.85,92.0,43400.0,68.0644,68.0866,67.9609,68.0718,43400.0
2013-10-25 14:50:00,92.0,92.02,91.92,91.96,34400.0,68.0718,68.0866,68.0127,68.0423,34400.0
2013-10-25 15:00:00,91.95,91.96,91.64,91.69,47800.0,68.0349,68.0423,67.8055,67.8425,47800.0
2013-10-25 15:10:00,91.72,91.75,91.62,91.69,47200.0,67.8647,67.8869,67.7907,67.8425,47200.0
2013-10-25 15:20:00,91.71,91.75,91.68,91.71,36000.0,67.8573,67.8869,67.8351,67.8573,36000.0
2013-10-25 15:30:00,91.71,91.83,91.7,91.83,106200.0,67.8573,67.9461,67.8499,67.9461,106200.0
2013-10-25 15:40:00,91.83,91.89,91.7,91.7,189600.0,67.9461,67.9905,67.8499,67.8499,189600.0
2013-10-25 15:50:00,91.71,91.79,91.64,91.69,316400.0,67.8573,67.9165,67.8055,67.8425,316400.0
2013-10-28 09:30:00,91.92,91.92,91.25,91.39,115600.0,68.0127,68.0127,67.5169,67.6205,115600.0
2013-10-28 09:40:00,91.39,91.65,91.11,91.58,56400.0,67.6205,67.8129,67.4133,67.7611,56400.0
2013-10-28 09:50:00,91.52,91.62,91.19,91.61,55000.0,67.7167,67.7907,67.4725,67.7833,55000.0
2013-10-28 10:00:00,91.61,91.65,91.35,91.61,40400.0,67.7833,67.8129,67.5909,67.7833,40400.0
2013-10-28 10:10:00,91.65,91.85,91.61,91.77,41800.0,67.8129,67.9609,67.7833,67.9017,41800.0
2013-10-28 10:20:00,91.74,91.95,91.7,91.81,63600.0,67.8795,68.0349,67.8499,67.9313,63600.0
2013-10-28 10:30:00,91.83,91.85,91.62,91.77,50600.0,67.9461,67.9609,67.7907,67.9017,50600.0
2013-10-28 10:40:00,91.76,91.87,91.59,91.78,51400.0,67.8943,67.9757,67.7685,67.9091,51400.0
2013-10-28 10:50:00,91.78,91.84,91.36,91.38,46800.0,67.9091,67.9535,67.5983,67.6131,46800.0
2013-10-28 11:00:00,91.41,91.62,91.36,91.48,62000.0,67.6353,67.7907,67.5983,67.6871,62000.0
2013-10-28 11:10:00,91.47,91.56,91.29,91.3,51600.0,67.6797,67.7463,67.5465,67.5539,51600.0
2013-10-28 11:20:00,91.29,91.33,91.14,91.21,54800.0,67.5465,67.5761,67.4355,67.4873,54800.0
2013-10-28 11:30:00,91.2,91.26,91.14,91.21,17400.0,67.4799,67.5243,67.4355,67.4873,17400.0
2013-10-28 11:40:00,91.22,91.3,91.16,91.24,17400.0,67.4947,67.5539,67.4503,67.5095,17400.0
2013-10-28 11:50:00,91.25,91.36,91.17,91.25,36600.0,67.5169,67.5983,67.4577,67.5169,36600.0
2013-10-28 12:00:00,91.22,91.25,91.18,91.25,52600.0,67.4947,67.5169,67.4651,67.5169,52600.0
2013-10-28 12:10:00,91.22,91.31,91.2,91.29,45000.0,67.4947,67.5613,67.4799,67.5465,45000.0
2013-10-28 12:20:00,91.32,91.33,91.23,91.33,21800.0,67.5687,67.5761,67.5021,67.5761,21800.0
2013-10-28 12:30:00,91.31,91.49,91.26,91.46,31600.0,67.5613,67.6945,67.5243,67.6723,31600.0
2013-10-28 12:40:00,91.48,91.63,91.44,91.59,43600.0,67.6871,67.7981,67.6575,67.7685,43600.0
2013-10-28 12:50:00,91.61,91.62,91.5,91.56,15000.0,67.7833,67.7907,67.7019,67.7463,15000.0
2013-10-28 13:00:00,91.53,91.64,91.51,91.51,16200.0,67.7241,67.8055,67.7093,67.7093,16200.0
2013-10-28 13:10:00,91.53,91.58,91.44,91.52,13600.0,67.7241,67.7611,67.6575,67.7167,13600.0
2013-10-28 13:20:00,91.5,91.52,91.39,91.46,12600.0,67.7019,67.7167,67.6205,67.6723,12600.0
2013-10-28 13:30:00,91.42,91.46,91.3,91.38,13800.0,67.6427,67.6723,67.5539,67.6131,13800.0
2013-10-28 13:40:00,91.38,91.42,91.37,91.37,14400.0,67.6131,67.6427,67.6057,67.6057,14400.0
2013-10-28 13:50:00,91.33,91.42,91.32,91.39,16800.0,67.5761,67.6427,67.5687,67.6205,16800.0
2013-10-28 14:00:00,91.36,91.41,91.34,91.34,14800.0,67.5983,67.6353,67.5835,67.5835,14800.0
2013-10-28 14:10:00,91.33,91.36,91.25,91.33,20400.0,67.5761,67.5983,67.5169,67.5761,20400.0
2013-10-28 14:20:00,91.31,91.44,91.3,91.39,44200.0,67.5613,67.6575,67.5539,67.6205,44200.0
2013-10-28 14:30:00,91.38,91.46,91.36,91.46,27800.0,67.6131,67.6723,67.5983,67.6723,27800.0
2013-10-28 14:40:00,91.47,91.47,91.39,91.4,29800.0,67.6797,67.6797,67.6205,67.6279,29800.0
2013-10-28 14:50:00,91.39,91.46,91.38,91.44,67200.0,67.6205,67.6723,67.6131,67.6575,67200.0
2013-10-28 15:00:00,91.45,91.45,91.25,91.25,58000.0,67.6649,67.6649,67.5169,67.5169,58000.0
2013-10-28 15:10:00,91.25,91.38,91.24,91.33,45400.0,67.5169,67.6131,67.5095,67.5761,45400.0
2013-10-28 15:20:00,91.33,91.39,91.23,91.23,41800.0,67.5761,67.6205,67.5021,67.5021,41800.0
2013-10-28 15:30:00,91.23,91.31,91.2,91.26,52600.0,67.5021,67.5613,67.4799,67.5243,52600.0
2013-10-28 15:40:00,91.26,91.28,90.94,90.99,89800.0,67.5243,67.5391,67.2875,67.3245,89800.0
2013-10-28 15:50:00,90.98,91.22,90.96,91.22,123200.0,67.3171,67.4947,67.3023,67.4947,123200.0
2013-10-29 09:30:00,91.44,92.16,91.33,91.74,74200.0,67.6575,68.1902,67.5761,67.8795,74200.0
2013-10-29 09:40:00,91.72,91.85,91.66,91.7,29800.0,67.8647,67.9609,67.8203,67.8499,29800.0
2013-10-29 09:50:00,91.67,91.71,91.33,91.36,46800.0,67.8277,67.8573,67.5761,67.5983,46800.0
2013-10-29 10:00:00,91.33,91.5,91.16,91.32,47400.0,67.5761,67.7019,67.4503,67.5687,47400.0
2013-10-29 10:10:00,91.35,91.49,91.27,91.42,30000.0,67.5909,67.6945,67.5317,67.6427,30000.0
2013-10-29 10:20:00,91.49,91.64,91.32,91.45,55200.0,67.6945,67.8055,67.5687,67.6649,55200.0
2013-10-29 10:30:00,91.41,91.7,91.41,91.67,48800.0,67.6353,67.8499,67.6353,67.8277,48800.0
2013-10-29 10:40:00,91.64,91.86,91.58,91.81,69200.0,67.8055,67.9683,67.7611,67.9313,69200.0
2013-10-29 10:50:00,91.83,91.86,91.64,91.82,41400.0,67.9461,67.9683,67.8055,67.9387,41400.0
2013-10-29 11:00:00,91.82,92.01,91.77,91.98,46600.0,67.9387,68.0792,67.9017,68.057,46600.0
2013-10-29 11:10:00,91.97,92.03,91.94,91.95,35000.0,68.0497,68.094,68.0275,68.0349,35000.0
2013-10-29 11:20:00,91.94,92.1,91.92,91.99,44600.0,68.0275,68.1458,68.0127,68.0644,44600.0
2013-10-29 11:30:00,91.96,91.99,91.81,91.93,56600.0,68.0423,68.0644,67.9313,68.0201,56600.0
2013-10-29 11:40:00,91.92,92.1,91.92,92.04,45000.0,68.0127,68.1458,68.0127,68.1014,45000.0
2013-10-29 11:50:00,92.03,92.12,92.0,92.05,54800.0,68.094,68.1606,68.0718,68.1088,54800.0
2013-10-29 12:00:00,92.07,92.08,92.0,92.04,55400.0,68.1236,68.131,68.0718,68.1014,55400.0
2013-10-29 12:10:00,92.06,92.16,92.02,92.1,36600.0,68.1162,68.1902,68.0866,68.1458,36600.0
2013-10-29 12:20:00,92.09,92.23,92.08,92.21,107800.0,68.1384,68.242,68.131,68.2272,107800.0
2013-10-29 12:30:00,92.22,92.31,92.22,92.25,38600.0,68.2346,68.3012,68.2346,68.2568,38600.0
2013-10-29 12:40:00,92.26,92.45,92.26,92.44,32600.0,68.2642,68.4048,68.2642,68.3974,32600.0
2013-10-29 12:50:00,92.44,92.52,92.36,92.36,60400.0,68.3974,68.4566,68.3382,68.3382,60400.0
2013-10-29 13:00:00,92.36,92.55,92.3,92.52,43200.0,68.3382,68.4788,68.2938,68.4566,43200.0
2013-10-29 13:10:00,92.53,92.64,92.5,92.58,42400.0,68.464,68.5454,68.4418,68.501,42400.0
2013-10-29 13:20:00,92.59,92.66,92.42,92.47,37600.0,68.5084,68.5602,68.3826,68.4196,37600.0
2013-10-29 13:30:00,92.45,92.68,92.44,92.67,54000.0,68.4048,68.575,68.3974,68.5676,54000.0
2013-10-29 13:40:00,92.66,92.84,92.64,92.8,41400.0,68.5602,68.6934,68.5454,68.6638,41400.0
2013-10-29 13:50:00,92.79,92.89,92.74,92.83,34000.0,68.6564,68.7304,68.6194,68.686,34000.0
2013-10-29 14:00:00,92.84,92.88,92.74,92.76,55000.0,68.6934,68.723,68.6194,68.6342,55000.0
2013-10-29 14:10:00,92.75,92.82,92.52,92.53,47000.0,68.6268,68.6786,68.4566,68.464,47000.0
2013-10-29 14:20:00,92.53,92.57,92.34,92.57,60000.0,68.464,68.4936,68.3234,68.4936,60000.0
2013-10-29 14:30:00,92.58,92.68,92.53,92.57,55200.0,68.501,68.575,68.464,68.4936,55200.0
2013-10-29 14:40:00,92.58,92.58,92.51,92.53,78400.0,68.501,68.501,68.4492,68.464,78400.0
2013-10-29 14:50:00,92.54,92.6,92.52,92.58,37400.0,68.4714,68.5158,68.4566,68.501,37400.0
2013-10-29 15:00:00,92.58,92.63,92.53,92.58,83000.0,68.501,68.538,68.464,68.501,83000.0
2013-10-29 15:10:00,92.56,92.67,92.56,92.64,79400.0,68.4862,68.5676,68.4862,68.5454,79400.0
2013-10-29 15:20:00,92.64,92.71,92.5,92.66,140400.0,68.5454,68.5972,68.4418,68.5602,140400.0
2013-10-29 15:30:00,92.67,92.69,92.52,92.67,93400.0,68.5676,68.5824,68.4566,68.5676,93400.0
2013-10-29 15:40:00,92.67,92.7,92.58,92.6,146000.0,68.5676,68.5898,68.501,68.5158,146000.0
2013-10-29 15:50:00,92.6,92.63,92.51,92.54,400200.0,68.5158,68.538,68.4492,68.4714,400200.0
2013-10-30 09:30:00,93.16,93.4,92.78,93.13,130600.0,68.9301,69.1077,68.649,68.9079,130600.0
2013-10-30 09:40:00,93.14,93.42,92.98,93.28,201000.0,68.9153,69.1225,68.797,69.0189,201000.0
2013-10-30 09:50:00,93.27,93.38,92.71,92.95,50000.0,69.0115,69.0929,68.5972,68.7748,50000.0
2013-10-30 10:00:00,92.91,93.0,92.35,92.48,42000.0,68.7452,68.8118,68.3308,68.427,42000.0
2013-10-30 10:10:00,92.35,92.46,92.04,92.09,40200.0,68.3308,68.4122,68.1014,68.1384,40200.0
2013-10-30 10:20:00,92.05,92.16,91.94,92.08,63000.0,68.1088,68.1902,68.0275,68.131,63000.0
2013-10-30 10:30:00,92.07,92.1,91.76,91.92,63400.0,68.1236,68.1458,67.8943,68.0127,63400.0
2013-10-30 10:40:00,91.89,91.92,91.75,91.92,40000.0,67.9905,68.0127,67.8869,68.0127,40000.0
2013-10-30 10:50:00,91.97,92.0,91.61,91.64,89800.0,68.0497,68.0718,67.7833,67.8055,89800.0
2013-10-30 11:00:00,91.64,91.73,91.32,91.36,112200.0,67.8055,67.8721,67.5687,67.5983,112200.0
2013-10-30 11:10:00,91.41,91.41,90.94,90.95,107200.0,67.6353,67.6353,67.2875,67.2949,107200.0
2013-10-30 11:20:00,90.95,91.05,90.81,90.87,58600.0,67.2949,67.3689,67.1914,67.2357,58600.0
2013-10-30 11:30:00,90.87,90.92,90.54,90.73,58400.0,67.2357,67.2727,66.9916,67.1322,58400.0
2013-10-30 11:40:00,90.77,91.04,90.73,90.76,98200.0,67.1618,67.3615,67.1322,67.1544,98200.0
2013-10-30 11:50:00,90.76,90.99,90.76,90.89,66200.0,67.1544,67.3245,67.1544,67.2505,66200.0
2013-10-30 12:00:00,90.89,91.32,90.89,91.25,109400.0,67.2505,67.5687,67.2505,67.5169,109400.0
2013-10-30 12:10:00,91.27,91.5,90.94,91.0,123400.0,67.5317,67.7019,67.2875,67.3319,123400.0
2013-10-30 12:20:00,90.97,91.15,90.83,90.91,45400.0,67.3097,67.4429,67.2062,67.2653,45400.0
2013-10-30 12:30:00,90.92,91.11,90.91,90.97,28400.0,67.2727,67.4133,67.2653,67.3097,28400.0
2013-10-30 12:40:00,90.97,91.22,90.85,91.17,84200.0,67.3097,67.4947,67.2209,67.4577,84200.0
2013-10-30 12:50:00,91.17,91.17,90.91,90.96,18600.0,67.4577,67.4577,67.2653,67.3023,18600.0
2013-10-30 13:00:00,90.97,91.14,90.94,90.94,23800.0,67.3097,67.4355,67.2875,67.2875,23800.0
2013-10-30 13:10:00,90.94,91.0,90.89,90.95,23800.0,67.2875,67.3319,67.2505,67.2949,23800.0
2013-10-30 13:20:00,90.96,90.96,90.76,90.81,28000.0,67.3023,67.3023,67.1544,67.1914,28000.0
2013-10-30 13:30:00,90.78,90.79,90.65,90.67,40800.0,67.1692,67.1766,67.073,67.0878,40800.0
2013-10-30 13:40:00,90.67,90.76,90.6,90.61,34600.0,67.0878,67.1544,67.036,67.0434,34600.0
2013-10-30 13:50:00,90.64,90.71,90.53,90.57,18800.0,67.0656,67.1174,66.9842,67.0138,18800.0
2013-10-30 14:00:00,90.53,91.09,90.27,90.55,125200.0,66.9842,67.3985,66.7918,66.999,125200.0
2013-10-30 14:10:00,90.58,90.78,89.71,89.71,146600.0,67.0212,67.1692,66.3775,66.3775,146600.0
2013-10-30 14:20:00,89.77,89.93,89.45,89.63,177400.0,66.4218,66.5402,66.1851,66.3183,177400.0
2013-10-30 14:30:00,89.64,89.9,89.52,89.8,60600.0,66.3257,66.518,66.2369,66.444,60600.0
2013-10-30 14:40:00,89.81,90.11,89.69,90.1,57600.0,66.4514,66.6734,66.3627,66.666,57600.0
2013-10-30 14:50:00,90.07,90.27,89.91,90.17,88200.0,66.6438,66.7918,66.5254,66.7178,88200.0
2013-10-30 15:00:00,90.17,90.19,89.92,90.0,226200.0,66.7178,66.7326,66.5328,66.592,226200.0
2013-10-30 15:10:00,90.0,90.04,89.87,90.03,119200.0,66.592,66.6216,66.4958,66.6142,119200.0
2013-10-30 15:20:00,90.04,90.08,89.72,89.96,191800.0,66.6216,66.6512,66.3848,66.5624,191800.0
2013-10-30 15:30:00,89.97,90.26,89.97,90.17,84400.0,66.5698,66.7844,66.5698,66.7178,84400.0
2013-10-30 15:40:00,90.16,90.3,90.11,90.2,177400.0,66.7104,66.814,66.6734,66.74,177400.0
2013-10-30 15:50:00,90.2,90.31,89.96,90.11,413000.0,66.74,66.8214,66.5624,66.6734,413000.0
2013-10-31 09:30:00,89.99,90.46,89.53,89.54,116000.0,66.5846,66.9324,66.2443,66.2517,116000.0
2013-10-31 09:40:00,89.71,90.1,89.42,90.1,105400.0,66.3775,66.666,66.1629,66.666,105400.0
2013-10-31 09:50:00,90.1,90.28,89.25,89.3,165600.0,66.666,66.7992,66.0371,66.0741,165600.0
2013-10-31 10:00:00,89.29,89.29,88.85,89.04,122400.0,66.0667,66.0667,65.7411,65.8817,122400.0
2013-10-31 10:10:00,88.97,89.32,88.81,88.96,178600.0,65.8299,66.0889,65.7115,65.8225,178600.0
2013-10-31 10:20:00,89.0,89.0,88.61,88.72,83000.0,65.8521,65.8521,65.5635,65.6449,83000.0
2013-10-31 10:30:00,88.64,88.85,88.36,88.64,126800.0,65.5857,65.7411,65.3786,65.5857,126800.0
2013-10-31 10:40:00,88.64,88.94,88.56,88.81,81000.0,65.5857,65.8077,65.5266,65.7115,81000.0
2013-10-31 10:50:00,88.83,89.05,88.78,88.92,75800.0,65.7263,65.8891,65.6893,65.7929,75800.0
2013-10-31 11:00:00,88.95,88.99,88.64,88.64,68400.0,65.8151,65.8447,65.5857,65.5857,68400.0
2013-10-31 11:10:00,88.67,88.93,88.61,88.88,76000.0,65.6079,65.8003,65.5635,65.7633,76000.0
2013-10-31 11:20:00,88.84,89.18,88.78,89.11,117000.0,65.7337,65.9853,65.6893,65.9335,117000.0
2013-10-31 11:30:00,89.14,89.99,89.01,89.98,135800.0,65.9557,66.5846,65.8595,66.5772,135800.0
2013-10-31 11:40:00,89.97,90.06,89.77,89.85,68000.0,66.5698,66.6364,66.4218,66.481,68000.0
2013-10-31 11:50:00,89.82,90.03,89.69,89.69,100800.0,66.4588,66.6142,66.3627,66.3627,100800.0
2013-10-31 12:00:00,89.75,89.75,89.45,89.52,47400.0,66.407,66.407,66.1851,66.2369,47400.0
2013-10-31 12:10:00,89.52,89.98,89.52,89.98,41800.0,66.2369,66.5772,66.2369,66.5772,41800.0
2013-10-31 12:20:00,89.95,90.06,89.93,90.02,53400.0,66.555,66.6364,66.5402,66.6068,53400.0
2013-10-31 12:30:00,90.01,90.17,89.94,90.1,92000.0,66.5994,66.7178,66.5476,66.666,92000.0
2013-10-31 12:40:00,90.12,90.13,89.9,89.94,45000.0,66.6808,66.6882,66.518,66.5476,45000.0
2013-10-31 12:50:00,89.95,90.01,89.83,89.97,41200.0,66.555,66.5994,66.4662,66.5698,41200.0
2013-10-31 13:00:00,89.99,90.07,89.94,90.05,50000.0,66.5846,66.6438,66.5476,66.629,50000.0
2013-10-31 13:10:00,90.07,90.09,89.99,90.04,68000.0,66.6438,66.6586,66.5846,66.6216,68000.0
2013-10-31 13:20:00,90.02,90.08,89.97,89.99,91600.0,66.6068,66.6512,66.5698,66.5846,91600.0
2013-10-31 13:30:00,90.01,90.11,90.01,90.1,61800.0,66.5994,66.6734,66.5994,66.666,61800.0
2013-10-31 13:40:00,90.09,90.21,89.98,90.21,73800.0,66.6586,66.7474,66.5772,66.7474,73800.0
2013-10-31 13:50:00,90.19,90.19,89.97,90.07,22800.0,66.7326,66.7326,66.5698,66.6438,22800.0
2013-10-31 14:00:00,90.07,90.1,89.91,89.99,22400.0,66.6438,66.666,66.5254,66.5846,22400.0
2013-10-31 14:10:00,90.02,90.44,90.02,90.38,48200.0,66.6068,66.9176,66.6068,66.8732,48200.0
2013-10-31 14:20:00,90.36,90.38,90.22,90.24,34600.0,66.8584,66.8732,66.7548,66.7696,34600.0
2013-10-31 14:30:00,90.24,90.24,90.09,90.14,49200.0,66.7696,66.7696,66.6586,66.6956,49200.0
2013-10-31 14:40:00,90.13,90.2,90.08,90.1,47800.0,66.6882,66.74,66.6512,66.666,47800.0
2013-10-31 14:50:00,90.08,90.11,89.96,89.98,57200.0,66.6512,66.6734,66.5624,66.5772,57200.0
2013-10-31 15:00:00,89.98,89.99,89.77,89.95,72000.0,66.5772,66.5846,66.4218,66.555,72000.0
2013-10-31 15:10:00,89.96,89.96,89.76,89.8,62000.0,66.5624,66.5624,66.4144,66.444,62000.0
2013-10-31 15:20:00,89.81,89.89,89.57,89.57,75200.0,66.4514,66.5106,66.2739,66.2739,75200.0
2013-10-31 15:30:00,89.59,89.77,89.51,89.69,98800.0,66.2887,66.4218,66.2295,66.3627,98800.0
2013-10-31 15:40:00,89.69,89.74,89.43,89.45,131600.0,66.3627,66.3996,66.1703,66.1851,131600.0
2013-10-31 15:50:00,89.46,89.5,89.17,89.23,416600.0,66.1925,66.2221,65.9779,66.0223,416600.0
2013-11-01 09:30:00,89.31,89.77,89.21,89.45,126800.0,66.0815,66.4218,66.0075,66.1851,126800.0
2013-11-01 09:40:00,89.45,89.78,89.39,89.63,92400.0,66.1851,66.4292,66.1407,66.3183,92400.0
2013-11-01 09:50:00,89.63,90.0,89.62,89.78,137000.0,66.3183,66.592,66.3109,66.4292,137000.0
2013-11-01 10:00:00,89.78,90.02,89.45,89.45,261600.0,66.4292,66.6068,66.1851,66.1851,261600.0
2013-11-01 10:10:00,89.51,89.52,88.76,88.83,109600.0,66.2295,66.2369,65.6745,65.7263,109600.0
2013-11-01 10:20:00,88.83,88.86,88.39,88.47,157000.0,65.7263,65.7485,65.4008,65.46,157000.0
2013-11-01 10:30:00,88.5,88.74,88.35,88.42,98200.0,65.4822,65.6597,65.3712,65.423,98200.0
2013-11-01 10:40:00,88.5,88.73,88.39,88.64,93000.0,65.4822,65.6523,65.4008,65.5857,93000.0
2013-11-01 10:50:00,88.64,88.89,88.64,88.76,59000.0,65.5857,65.7707,65.5857,65.6745,59000.0
2013-11-01 11:00:00,88.75,88.77,88.36,88.36,34200.0,65.6671,65.6819,65.3786,65.3786,34200.0
2013-11-01 11:10:00,88.35,88.37,87.7,87.92,97600.0,65.3712,65.386,64.8902,65.053,97600.0
2013-11-01 11:20:00,87.99,88.55,87.99,88.42,70200.0,65.1048,65.5192,65.1048,65.423,70200.0
2013-11-01 11:30:00,88.42,88.56,88.26,88.52,67400.0,65.423,65.5266,65.3046,65.497,67400.0
2013-11-01 11:40:00,88.57,88.7,88.35,88.55,53000.0,65.534,65.6301,65.3712,65.5192,53000.0
2013-11-01 11:50:00,88.52,88.73,88.28,88.35,94600.0,65.497,65.6523,65.3194,65.3712,94600.0
2013-11-01 12:00:00,88.35,88.68,88.33,88.6,49600.0,65.3712,65.6153,65.3564,65.5561,49600.0
2013-11-01 12:10:00,88.58,88.72,88.51,88.64,64400.0,65.5414,65.6449,65.4896,65.5857,64400.0
2013-11-01 12:20:00,88.64,88.77,88.61,88.72,55600.0,65.5857,65.6819,65.5635,65.6449,55600.0
2013-11-01 12:30:00,88.71,89.3,88.7,89.2,52600.0,65.6375,66.0741,65.6301,66.0001,52600.0
2013-11-01 12:40:00,89.2,89.21,88.94,88.95,82200.0,66.0001,66.0075,65.8077,65.8151,82200.0
2013-11-01 12:50:00,88.94,89.02,88.94,88.94,31000.0,65.8077,65.8669,65.8077,65.8077,31000.0
2013-11-01 13:00:00,88.9,88.99,88.83,88.89,39800.0,65.7781,65.8447,65.7263,65.7707,39800.0
2013-11-01 13:10:00,88.89,89.05,88.83,89.02,48800.0,65.7707,65.8891,65.7263,65.8669,48800.0
2013-11-01 13:20:00,89.05,89.22,89.02,89.17,43000.0,65.8891,66.0149,65.8669,65.9779,43000.0
2013-11-01 13:30:00,89.14,89.42,89.1,89.38,58400.0,65.9557,66.1629,65.9261,66.1333,58400.0
2013-11-01 13:40:00,89.36,89.47,89.24,89.45,111200.0,66.1185,66.1999,66.0297,66.1851,111200.0
2013-11-01 13:50:00,89.48,89.56,89.39,89.46,62800.0,66.2073,66.2665,66.1407,66.1925,62800.0
2013-11-01 14:00:00,89.39,89.57,89.39,89.49,38000.0,66.1407,66.2739,66.1407,66.2147,38000.0
2013-11-01 14:10:00,89.45,89.58,89.33,89.46,83400.0,66.1851,66.2813,66.0963,66.1925,83400.0
2013-11-01 14:20:00,89.44,89.5,89.2,89.27,47400.0,66.1777,66.2221,66.0001,66.0519,47400.0
2013-11-01 14:30:00,89.17,89.28,89.02,89.17,36600.0,65.9779,66.0593,65.8669,65.9779,36600.0
2013-11-01 14:40:00,89.14,89.41,89.12,89.28,40400.0,65.9557,66.1555,65.9409,66.0593,40400.0
2013-11-01 14:50:00,89.26,89.33,89.04,89.13,55400.0,66.0445,66.0963,65.8817,65.9483,55400.0
2013-11-01 15:00:00,89.14,89.26,89.06,89.11,98800.0,65.9557,66.0445,65.8965,65.9335,98800.0
2013-11-01 15:10:00,89.1,89.33,89.1,89.11,59600.0,65.9261,66.0963,65.9261,65.9335,59600.0
2013-11-01 15:20:00,89.11,89.26,89.09,89.26,64600.0,65.9335,66.0445,65.9187,66.0445,64600.0
2013-11-01 15:30:00,89.25,89.64,89.2,89.5,83000.0,66.0371,66.3257,66.0001,66.2221,83000.0
2013-11-01 15:40:00,89.49,89.77,89.49,89.67,125200.0,66.2147,66.4218,66.2147,66.3479,125200.0
2013-11-01 15:50:00,89.67,89.76,89.46,89.52,340400.0,66.3479,66.4144,66.1925,66.2369,340400.0
2013-11-04 09:30:00,90.24,90.38,89.86,90.07,98200.0,66.7696,66.8732,66.4884,66.6438,98200.0
2013-11-04 09:40:00,90.15,90.23,90.03,90.21,96800.0,66.703,66.7622,66.6142,66.7474,96800.0
2013-11-04 09:50:00,90.23,90.6,90.14,90.39,101200.0,66.7622,67.036,66.6956,66.8806,101200.0
2013-11-04 10:00:00,90.42,90.61,90.33,90.54,141800.0,66.9028,67.0434,66.8362,66.9916,141800.0
2013-11-04 10:10:00,90.54,90.83,90.52,90.79,92400.0,66.9916,67.2062,66.9768,67.1766,92400.0
2013-11-04 10:20:00,90.81,91.33,90.78,91.17,81000.0,67.1914,67.5761,67.1692,67.4577,81000.0
2013-11-04 10:30:00,91.17,91.17,90.86,91.06,69400.0,67.4577,67.4577,67.2283,67.3763,69400.0
2013-11-04 10:40:00,91.09,91.36,91.04,91.22,59000.0,67.3985,67.5983,67.3615,67.4947,59000.0
2013-11-04 10:50:00,91.26,91.31,90.94,90.94,49800.0,67.5243,67.5613,67.2875,67.2875,49800.0
2013-11-04 11:00:00,90.92,91.06,90.64,90.64,65000.0,67.2727,67.3763,67.0656,67.0656,65000.0
2013-11-04 11:10:00,90.64,90.88,90.63,90.81,99200.0,67.0656,67.2431,67.0582,67.1914,99200.0
2013-11-04 11:20:00,90.81,90.97,90.66,90.9,89400.0,67.1914,67.3097,67.0804,67.2579,89400.0
2013-11-04 11:30:00,90.89,91.05,90.8,91.0,46600.0,67.2505,67.3689,67.184,67.3319,46600.0
2013-11-04 11:40:00,91.0,91.07,90.83,90.88,50600.0,67.3319,67.3837,67.2062,67.2431,50600.0
2013-11-04 11:50:00,90.89,91.0,90.86,90.92,27600.0,67.2505,67.3319,67.2283,67.2727,27600.0
2013-11-04 12:00:00,90.92,91.0,90.83,90.84,39400.0,67.2727,67.3319,67.2062,67.2136,39400.0
2013-11-04 12:10:00,90.86,90.92,90.83,90.89,34000.0,67.2283,67.2727,67.2062,67.2505,34000.0
2013-11-04 12:20:00,90.88,90.99,90.88,90.95,26000.0,67.2431,67.3245,67.2431,67.2949,26000.0
2013-11-04 12:30:00,90.92,90.97,90.77,90.94,28600.0,67.2727,67.3097,67.1618,67.2875,28600.0
2013-11-04 12:40:00,90.94,91.02,90.89,90.97,23600.0,67.2875,67.3467,67.2505,67.3097,23600.0
2013-11-04 12:50:00,90.98,91.07,90.95,90.95,14200.0,67.3171,67.3837,67.2949,67.2949,14200.0
2013-11-04 13:00:00,90.96,91.19,90.95,91.09,28400.0,67.3023,67.4725,67.2949,67.3985,28400.0
2013-11-04 13:10:00,91.09,91.13,90.97,91.02,33600.0,67.3985,67.4281,67.3097,67.3467,33600.0
2013-11-04 13:20:00,91.02,91.03,90.96,90.98,40000.0,67.3467,67.3541,67.3023,67.3171,40000.0
2013-11-04 13:30:00,90.99,91.07,90.98,91.0,30600.0,67.3245,67.3837,67.3171,67.3319,30600.0
2013-11-04 13:40:00,91.01,91.06,90.98,91.05,39200.0,67.3393,67.3763,67.3171,67.3689,39200.0
2013-11-04 13:50:00,91.06,91.2,91.03,91.16,24800.0,67.3763,67.4799,67.3541,67.4503,24800.0
2013-11-04 14:00:00,91.19,91.31,91.16,91.3,73800.0,67.4725,67.5613,67.4503,67.5539,73800.0
2013-11-04 14:10:00,91.33,91.39,91.25,91.33,52600.0,67.5761,67.6205,67.5169,67.5761,52600.0
2013-11-04 14:20:00,91.35,91.48,91.33,91.41,76200.0,67.5909,67.6871,67.5761,67.6353,76200.0
2013-11-04 14:30:00,91.41,91.47,91.31,91.33,78000.0,67.6353,67.6797,67.5613,67.5761,78000.0
2013-11-04 14:40:00,91.32,91.37,91.27,91.28,40600.0,67.5687,67.6057,67.5317,67.5391,40600.0
2013-11-04 14:50:00,91.28,91.35,91.21,91.29,59400.0,67.5391,67.5909,67.4873,67.5465,59400.0
2013-11-04 15:00:00,91.31,91.35,91.23,91.27,33600.0,67.5613,67.5909,67.5021,67.5317,33600.0
2013-11-04 15:10:00,91.28,91.33,91.26,91.32,51400.0,67.5391,67.5761,67.5243,67.5687,51400.0
2013-11-04 15:20:00,91.31,91.42,91.27,91.42,48200.0,67.5613,67.6427,67.5317,67.6427,48200.0
2013-11-04 15:30:00,91.42,91.5,91.36,91.49,63600.0,67.6427,67.7019,67.5983,67.6945,63600.0
2013-11-04 15:40:00,91.48,91.64,91.47,91.63,116200.0,67.6871,67.8055,67.6797,67.7981,116200.0
2013-11-04 15:50:00,91.65,91.8,91.59,91.73,213400.0,67.8129,67.9239,67.7685,67.8721,213400.0
2013-11-05 09:30:00,91.75,91.75,90.98,91.31,124000.0,67.8869,67.8869,67.3171,67.5613,124000.0
2013-11-05 09:40:00,91.38,91.6,91.12,91.14,65800.0,67.6131,67.7759,67.4207,67.4355,65800.0
2013-11-05 09:50:00,91.11,91.11,90.15,90.39,71800.0,67.4133,67.4133,66.703,66.8806,71800.0
2013-11-05 10:00:00,90.39,90.56,89.76,90.47,119200.0,66.8806,67.0064,66.4144,66.9398,119200.0
2013-11-05 10:10:00,90.55,90.72,90.2,90.44,78000.0,66.999,67.1248,66.74,66.9176,78000.0
2013-11-05 10:20:00,90.39,90.42,89.92,90.07,107800.0,66.8806,66.9028,66.5328,66.6438,107800.0
2013-11-05 10:30:00,90.11,90.3,89.92,90.13,86000.0,66.6734,66.814,66.5328,66.6882,86000.0
2013-11-05 10:40:00,90.22,90.39,90.17,90.3,81400.0,66.7548,66.8806,66.7178,66.814,81400.0
2013-11-05 10:50:00,90.35,90.84,90.35,90.72,98400.0,66.851,67.2136,66.851,67.1248,98400.0
2013-11-05 11:00:00,90.76,90.94,90.7,90.87,72800.0,67.1544,67.2875,67.11,67.2357,72800.0
2013-11-05 11:10:00,90.87,91.0,90.64,90.75,42600.0,67.2357,67.3319,67.0656,67.147,42600.0
2013-11-05 11:20:00,90.69,90.83,90.69,90.74,31200.0,67.1026,67.2062,67.1026,67.1396,31200.0
2013-11-05 11:30:00,90.78,90.88,90.74,90.76,37000.0,67.1692,67.2431,67.1396,67.1544,37000.0
2013-11-05 11:40:00,90.76,90.9,90.72,90.79,153600.0,67.1544,67.2579,67.1248,67.1766,153600.0
2013-11-05 11:50:00,90.81,90.82,90.67,90.79,79000.0,67.1914,67.1988,67.0878,67.1766,79000.0
2013-11-05 12:00:00,90.8,90.8,90.63,90.63,42200.0,67.184,67.184,67.0582,67.0582,42200.0
2013-11-05 12:10:00,90.67,90.7,90.59,90.63,43600.0,67.0878,67.11,67.0286,67.0582,43600.0
2013-11-05 12:20:00,90.64,90.83,90.61,90.83,40800.0,67.0656,67.2062,67.0434,67.2062,40800.0
2013-11-05 12:30:00,90.87,91.0,90.78,90.96,59400.0,67.2357,67.3319,67.1692,67.3023,59400.0
2013-11-05 12:40:00,91.0,91.14,90.83,90.91,60000.0,67.3319,67.4355,67.2062,67.2653,60000.0
2013-11-05 12:50:00,90.93,90.94,90.69,90.69,36000.0,67.2801,67.2875,67.1026,67.1026,36000.0
2013-11-05 13:00:00,90.73,90.75,90.6,90.69,35200.0,67.1322,67.147,67.036,67.1026,35200.0
2013-11-05 13:10:00,90.71,90.81,90.66,90.72,13600.0,67.1174,67.1914,67.0804,67.1248,13600.0
2013-11-05 13:20:00,90.72,90.74,90.67,90.71,20400.0,67.1248,67.1396,67.0878,67.1174,20400.0
2013-11-05 13:30:00,90.75,90.78,90.5,90.53,46200.0,67.147,67.1692,66.962,66.9842,46200.0
2013-11-05 13:40:00,90.52,90.54,90.17,90.24,58800.0,66.9768,66.9916,66.7178,66.7696,58800.0
2013-11-05 13:50:00,90.23,90.25,89.88,89.94,87400.0,66.7622,66.777,66.5032,66.5476,87400.0
2013-11-05 14:00:00,89.93,90.27,89.93,90.24,73400.0,66.5402,66.7918,66.5402,66.7696,73400.0
2013-11-05 14:10:00,90.25,90.28,90.2,90.24,67800.0,66.777,66.7992,66.74,66.7696,67800.0
2013-11-05 14:20:00,90.24,90.39,90.2,90.3,50000.0,66.7696,66.8806,66.74,66.814,50000.0
2013-11-05 14:30:00,90.33,90.5,90.28,90.28,113400.0,66.8362,66.962,66.7992,66.7992,113400.0
2013-11-05 14:40:00,90.3,90.38,90.22,90.31,52400.0,66.814,66.8732,66.7548,66.8214,52400.0
2013-11-05 14:50:00,90.32,90.45,90.32,90.4,67000.0,66.8288,66.925,66.8288,66.888,67000.0
2013-11-05 15:00:00,90.41,90.53,90.36,90.42,78400.0,66.8954,66.9842,66.8584,66.9028,78400.0
2013-11-05 15:10:00,90.42,90.42,90.23,90.32,136400.0,66.9028,66.9028,66.7622,66.8288,136400.0
2013-11-05 15:20:00,90.31,90.32,90.2,90.27,213800.0,66.8214,66.8288,66.74,66.7918,213800.0
2013-11-05 15:30:00,90.28,90.31,90.07,90.13,175400.0,66.7992,66.8214,66.6438,66.6882,175400.0
2013-11-05 15:40:00,90.14,90.15,89.8,90.05,221800.0,66.6956,66.703,66.444,66.629,221800.0
2013-11-05 15:50:00,90.04,90.11,89.82,89.86,274000.0,66.6216,66.6734,66.4588,66.4884,274000.0
2013-11-06 09:30:00,90.9,91.45,90.67,91.36,184400.0,67.2579,67.6649,67.0878,67.5983,184400.0
2013-11-06 09:40:00,91.32,91.36,90.82,91.06,148800.0,67.5687,67.5983,67.1988,67.3763,148800.0
2013-11-06 09:50:00,91.11,91.22,90.96,91.03,53200.0,67.4133,67.4947,67.3023,67.3541,53200.0
2013-11-06 10:00:00,90.93,91.04,90.34,90.4,73400.0,67.2801,67.3615,66.8436,66.888,73400.0
2013-11-06 10:10:00,90.38,90.5,90.13,90.25,83000.0,66.8732,66.962,66.6882,66.777,83000.0
2013-11-06 10:20:00,90.21,90.25,90.03,90.08,155200.0,66.7474,66.777,66.6142,66.6512,155200.0
2013-11-06 10:30:00,90.11,90.28,89.59,90.24,136600.0,66.6734,66.7992,66.2887,66.7696,136600.0
2013-11-06 10:40:00,90.24,90.29,89.98,90.08,95400.0,66.7696,66.8066,66.5772,66.6512,95400.0
2013-11-06 10:50:00,90.04,90.08,89.23,89.39,131600.0,66.6216,66.6512,66.0223,66.1407,131600.0
2013-11-06 11:00:00,89.36,89.36,88.81,88.86,59600.0,66.1185,66.1185,65.7115,65.7485,59600.0
2013-11-06 11:10:00,88.86,89.05,88.77,88.92,84200.0,65.7485,65.8891,65.6819,65.7929,84200.0
2013-11-06 11:20:00,88.92,89.03,88.81,88.97,134200.0,65.7929,65.8743,65.7115,65.8299,134200.0
2013-11-06 11:30:00,89.0,89.13,88.95,89.01,106800.0,65.8521,65.9483,65.8151,65.8595,106800.0
2013-11-06 11:40:00,88.99,89.04,88.89,88.99,83000.0,65.8447,65.8817,65.7707,65.8447,83000.0
2013-11-06 11:50:00,89.0,89.07,88.94,88.94,135600.0,65.8521,65.9039,65.8077,65.8077,135600.0
2013-11-06 12:00:00,88.96,89.09,88.93,88.96,72200.0,65.8225,65.9187,65.8003,65.8225,72200.0
2013-11-06 12:10:00,88.92,89.02,88.36,88.36,70600.0,65.7929,65.8669,65.3786,65.3786,70600.0
2013-11-06 12:20:00,88.41,88.73,88.36,88.67,48000.0,65.4156,65.6523,65.3786,65.6079,48000.0
2013-11-06 12:30:00,88.64,88.92,88.55,88.92,41400.0,65.5857,65.7929,65.5192,65.7929,41400.0
2013-11-06 12:40:00,88.91,88.98,88.85,88.88,43200.0,65.7855,65.8373,65.7411,65.7633,43200.0
2013-11-06 12:50:00,88.86,88.86,88.58,88.59,45600.0,65.7485,65.7485,65.5414,65.5487,45600.0
2013-11-06 13:00:00,88.64,88.71,88.5,88.52,99600.0,65.5857,65.6375,65.4822,65.497,99600.0
2013-11-06 13:10:00,88.52,88.7,88.48,88.64,38000.0,65.497,65.6301,65.4674,65.5857,38000.0
2013-11-06 13:20:00,88.65,88.7,88.39,88.58,53400.0,65.5931,65.6301,65.4008,65.5414,53400.0
2013-11-06 13:30:00,88.52,88.61,88.46,88.6,77200.0,65.497,65.5635,65.4526,65.5561,77200.0
2013-11-06 13:40:00,88.61,88.71,88.53,88.63,33800.0,65.5635,65.6375,65.5044,65.5783,33800.0
2013-11-06 13:50:00,88.63,88.7,88.52,88.52,45200.0,65.5783,65.6301,65.497,65.497,45200.0
2013-11-06 14:00:00,88.52,88.73,88.52,88.67,52400.0,65.497,65.6523,65.497,65.6079,52400.0
2013-11-06 14:10:00,88.66,88.68,88.3,88.34,73800.0,65.6005,65.6153,65.3342,65.3638,73800.0
2013-11-06 14:20:00,88.35,88.69,88.33,88.69,90600.0,65.3712,65.6227,65.3564,65.6227,90600.0
2013-11-06 14:30:00,88.69,88.85,88.62,88.79,126200.0,65.6227,65.7411,65.5709,65.6967,126200.0
2013-11-06 14:40:00,88.77,88.78,88.49,88.6,124400.0,65.6819,65.6893,65.4748,65.5561,124400.0
2013-11-06 14:50:00,88.6,88.67,88.18,88.19,110800.0,65.5561,65.6079,65.2454,65.2528,110800.0
2013-11-06 15:00:00,88.19,88.45,88.15,88.45,196800.0,65.2528,65.4452,65.2232,65.4452,196800.0
2013-11-06 15:10:00,88.47,88.52,88.32,88.47,165800.0,65.46,65.497,65.349,65.46,165800.0
2013-11-06 15:20:00,88.48,88.64,88.43,88.45,207000.0,65.4674,65.5857,65.4304,65.4452,207000.0
2013-11-06 15:30:00,88.44,88.44,88.01,88.03,246400.0,65.4378,65.4378,65.1196,65.1344,246400.0
2013-11-06 15:40:00,88.03,88.48,87.97,88.31,241200.0,65.1344,65.4674,65.09,65.3416,241200.0
2013-11-06 15:50:00,88.33,88.48,88.25,88.32,402600.0,65.3564,65.4674,65.2972,65.349,402600.0
2013-11-07 09:30:00,89.66,90.12,88.35,88.64,511200.0,66.3405,66.6808,65.3712,65.5857,511200.0
2013-11-07 09:40:00,88.67,89.34,86.92,87.11,416400.0,65.6079,66.1037,64.3131,64.4537,416400.0
2013-11-07 09:50:00,87.11,87.38,86.16,86.57,486200.0,64.4537,64.6535,63.7508,64.0541,486200.0
2013-11-07 10:00:00,86.58,86.58,82.53,83.28,971000.0,64.0615,64.0615,61.0649,61.6198,971000.0
2013-11-07 10:10:00,83.38,85.07,83.24,84.49,695800.0,61.6938,62.9443,61.5902,62.5151,695800.0
2013-11-07 10:20:00,84.42,84.92,83.45,84.07,338800.0,62.4633,62.8333,61.7456,62.2044,338800.0
2013-11-07 10:30:00,84.15,84.75,84.0,84.41,218000.0,62.2635,62.7075,62.1526,62.4559,218000.0
2013-11-07 10:40:00,84.45,85.23,84.35,85.1,296800.0,62.4855,63.0626,62.4115,62.9665,296800.0
2013-11-07 10:50:00,85.1,85.88,85.0,85.53,203000.0,62.9665,63.5436,62.8925,63.2846,203000.0
2013-11-07 11:00:00,85.49,85.9,85.11,85.25,259000.0,63.255,63.5584,62.9739,63.0774,259000.0
2013-11-07 11:10:00,85.3,85.3,84.36,84.45,201200.0,63.1144,63.1144,62.4189,62.4855,201200.0
2013-11-07 11:20:00,84.45,85.37,84.31,85.25,192400.0,62.4855,63.1662,62.3819,63.0774,192400.0
2013-11-07 11:30:00,85.27,85.56,84.95,85.53,258000.0,63.0922,63.3068,62.8555,63.2846,258000.0
2013-11-07 11:40:00,85.47,85.91,85.38,85.6,164000.0,63.2402,63.5658,63.1736,63.3364,164000.0
2013-11-07 11:50:00,85.55,86.89,85.54,86.71,228600.0,63.2994,64.2909,63.292,64.1577,228600.0
2013-11-07 12:00:00,86.76,87.17,86.57,87.0,170600.0,64.1947,64.4981,64.0541,64.3723,170600.0
2013-11-07 12:10:00,86.96,87.17,86.52,86.53,149400.0,64.3427,64.4981,64.0171,64.0245,149400.0
2013-11-07 12:20:00,86.53,87.05,86.42,87.05,204200.0,64.0245,64.4093,63.9431,64.4093,204200.0
2013-11-07 12:30:00,87.09,87.75,86.97,87.25,160400.0,64.4389,64.9272,64.3501,64.5573,160400.0
2013-11-07 12:40:00,87.32,87.54,87.02,87.06,99800.0,64.6091,64.7718,64.3871,64.4167,99800.0
2013-11-07 12:50:00,87.07,87.13,86.53,86.66,117600.0,64.4241,64.4685,64.0245,64.1207,117600.0
2013-11-07 13:00:00,86.67,86.89,86.58,86.85,121800.0,64.1281,64.2909,64.0615,64.2613,121800.0
2013-11-07 13:10:00,86.86,86.86,86.53,86.62,67200.0,64.2687,64.2687,64.0245,64.0911,67200.0
2013-11-07 13:20:00,86.63,86.66,86.06,86.21,116400.0,64.0985,64.1207,63.6768,63.7878,116400.0
2013-11-07 13:30:00,86.1,86.64,86.1,86.46,107600.0,63.7064,64.1059,63.7064,63.9727,107600.0
2013-11-07 13:40:00,86.47,86.58,86.05,86.06,92000.0,63.9801,64.0615,63.6694,63.6768,92000.0
2013-11-07 13:50:00,86.07,86.51,86.06,86.3,160800.0,63.6842,64.0097,63.6768,63.8544,160800.0
2013-11-07 14:00:00,86.3,86.33,86.08,86.2,158200.0,63.8544,63.8766,63.6916,63.7804,158200.0
2013-11-07 14:10:00,86.2,86.62,86.2,86.34,89600.0,63.7804,64.0911,63.7804,63.8839,89600.0
2013-11-07 14:20:00,86.38,86.54,86.25,86.25,97600.0,63.9135,64.0319,63.8174,63.8174,97600.0
2013-11-07 14:30:00,86.23,86.23,85.78,86.11,165800.0,63.8026,63.8026,63.4696,63.7138,165800.0
2013-11-07 14:40:00,86.11,86.21,86.01,86.05,79400.0,63.7138,63.7878,63.6398,63.6694,79400.0
2013-11-07 14:50:00,86.07,86.19,85.88,85.93,97000.0,63.6842,63.773,63.5436,63.5806,97000.0
2013-11-07 15:00:00,85.9,86.05,85.62,85.77,100600.0,63.5584,63.6694,63.3512,63.4622,100600.0
2013-11-07 15:10:00,85.73,85.79,85.65,85.7,94000.0,63.4326,63.477,63.3734,63.4104,94000.0
2013-11-07 15:20:00,85.7,85.76,85.42,85.46,128000.0,63.4104,63.4548,63.2032,63.2328,128000.0
2013-11-07 15:30:00,85.46,85.74,85.38,85.72,145400.0,63.2328,63.44,63.1736,63.4252,145400.0
2013-11-07 15:40:00,85.73,85.89,85.56,85.75,217800.0,63.4326,63.551,63.3068,63.4474,217800.0
2013-11-07 15:50:00,85.73,85.95,85.61,85.75,310000.0,63.4326,63.5954,63.3438,63.4474,310000.0
2013-11-08 09:30:00,85.56,86.51,85.55,85.72,221600.0,63.3068,64.0097,63.2994,63.4252,221600.0
2013-11-08 09:40:00,85.86,86.04,85.28,85.53,303400.0,63.5288,63.662,63.0996,63.2846,303400.0
2013-11-08 09:50:00,85.52,85.97,85.42,85.68,154600.0,63.2772,63.6102,63.2032,63.3956,154600.0
2013-11-08 10:00:00,85.67,85.92,85.51,85.88,87600.0,63.3882,63.5732,63.2698,63.5436,87600.0
2013-11-08 10:10:00,85.92,86.11,85.64,86.04,98000.0,63.5732,63.7138,63.366,63.662,98000.0
2013-11-08 10:20:00,86.04,86.35,85.94,86.34,197800.0,63.662,63.8913,63.588,63.8839,197800.0
2013-11-08 10:30:00,86.39,86.63,86.23,86.25,222800.0,63.9209,64.0985,63.8026,63.8174,222800.0
2013-11-08 10:40:00,86.2,86.38,86.04,86.33,96600.0,63.7804,63.9135,63.662,63.8766,96600.0
2013-11-08 10:50:00,86.3,86.32,86.0,86.07,95400.0,63.8544,63.8692,63.6324,63.6842,95400.0
2013-11-08 11:00:00,86.06,86.17,85.66,85.7,77400.0,63.6768,63.7582,63.3808,63.4104,77400.0
2013-11-08 11:10:00,85.69,85.85,85.6,85.78,82800.0,63.403,63.5214,63.3364,63.4696,82800.0
2013-11-08 11:20:00,85.8,85.91,85.68,85.91,69800.0,63.4844,63.5658,63.3956,63.5658,69800.0
2013-11-08 11:30:00,85.85,85.96,85.74,85.86,126200.0,63.5214,63.6028,63.44,63.5288,126200.0
2013-11-08 11:40:00,85.87,85.94,85.75,85.89,45400.0,63.5362,63.588,63.4474,63.551,45400.0
2013-11-08 11:50:00,85.89,85.95,85.82,85.89,74400.0,63.551,63.5954,63.4992,63.551,74400.0
2013-11-08 12:00:00,85.9,85.99,85.86,85.89,138800.0,63.5584,63.625,63.5288,63.551,138800.0
2013-11-08 12:10:00,85.91,86.02,85.86,85.95,96800.0,63.5658,63.6472,63.5288,63.5954,96800.0
2013-11-08 12:20:00,85.91,86.17,85.91,86.11,50000.0,63.5658,63.7582,63.5658,63.7138,50000.0
2013-11-08 12:30:00,86.13,86.23,86.02,86.14,106400.0,63.7286,63.8026,63.6472,63.736,106400.0
2013-11-08 12:40:00,86.14,86.2,86.03,86.06,70000.0,63.736,63.7804,63.6546,63.6768,70000.0
2013-11-08 12:50:00,86.1,86.25,85.97,86.23,83800.0,63.7064,63.8174,63.6102,63.8026,83800.0
2013-11-08 13:00:00,86.22,86.25,85.85,85.99,102400.0,63.7952,63.8174,63.5214,63.625,102400.0
2013-11-08 13:10:00,85.99,86.1,85.95,86.02,136800.0,63.625,63.7064,63.5954,63.6472,136800.0
2013-11-08 13:20:00,86.04,86.13,85.97,86.06,58600.0,63.662,63.7286,63.6102,63.6768,58600.0
2013-11-08 13:30:00,86.07,86.1,85.97,86.05,67200.0,63.6842,63.7064,63.6102,63.6694,67200.0
2013-11-08 13:40:00,86.03,86.12,85.93,85.94,149400.0,63.6546,63.7212,63.5806,63.588,149400.0
2013-11-08 13:50:00,85.96,85.96,85.76,85.86,67600.0,63.6028,63.6028,63.4548,63.5288,67600.0
2013-11-08 14:00:00,85.86,86.05,85.84,85.98,32600.0,63.5288,63.6694,63.514,63.6176,32600.0
2013-11-08 14:10:00,85.97,86.04,85.91,86.0,73600.0,63.6102,63.662,63.5658,63.6324,73600.0
2013-11-08 14:20:00,86.02,86.07,85.95,86.0,59800.0,63.6472,63.6842,63.5954,63.6324,59800.0
2013-11-08 14:30:00,86.03,86.07,85.91,85.95,139600.0,63.6546,63.6842,63.5658,63.5954,139600.0
2013-11-08 14:40:00,85.96,86.02,85.93,85.94,44600.0,63.6028,63.6472,63.5806,63.588,44600.0
2013-11-08 14:50:00,85.97,86.0,85.88,85.92,65000.0,63.6102,63.6324,63.5436,63.5732,65000.0
2013-11-08 15:00:00,85.91,85.92,85.5,85.54,330800.0,63.5658,63.5732,63.2624,63.292,330800.0
2013-11-08 15:10:00,85.53,85.61,85.32,85.35,89400.0,63.2846,63.3438,63.1292,63.1514,89400.0
2013-11-08 15:20:00,85.33,85.53,85.3,85.39,115200.0,63.1366,63.2846,63.1144,63.181,115200.0
2013-11-08 15:30:00,85.38,85.53,85.36,85.45,152800.0,63.1736,63.2846,63.1588,63.2254,152800.0
2013-11-08 15:40:00,85.49,85.7,85.47,85.48,271200.0,63.255,63.4104,63.2402,63.2476,271200.0
2013-11-08 15:50:00,85.48,85.56,85.38,85.48,628400.0,63.2476,63.3068,63.1736,63.2476,628400.0
2013-11-11 09:30:00,85.61,85.7,84.82,85.21,219600.0,63.3438,63.4104,62.7593,63.0478,219600.0
2013-11-11 09:40:00,85.19,85.64,85.16,85.55,170600.0,63.0331,63.366,63.0109,63.2994,170600.0
2013-11-11 09:50:00,85.54,85.82,85.42,85.46,229000.0,63.292,63.4992,63.2032,63.2328,229000.0
2013-11-11 10:00:00,85.46,85.56,85.19,85.44,107400.0,63.2328,63.3068,63.0331,63.218,107400.0
2013-11-11 10:10:00,85.42,85.54,85.17,85.44,113400.0,63.2032,63.292,63.0183,63.218,113400.0
2013-11-11 10:20:00,85.46,85.59,85.38,85.39,112600.0,63.2328,63.329,63.1736,63.181,112600.0
2013-11-11 10:30:00,85.41,85.58,85.21,85.5,78400.0,63.1958,63.3216,63.0478,63.2624,78400.0
2013-11-11 10:40:00,85.53,85.62,85.36,85.44,89000.0,63.2846,63.3512,63.1588,63.218,89000.0
2013-11-11 10:50:00,85.44,85.61,85.41,85.51,53000.0,63.218,63.3438,63.1958,63.2698,53000.0
2013-11-11 11:00:00,85.51,85.53,85.34,85.41,161400.0,63.2698,63.2846,63.144,63.1958,161400.0
2013-11-11 11:10:00,85.41,85.46,85.25,85.42,43200.0,63.1958,63.2328,63.0774,63.2032,43200.0
2013-11-11 11:20:00,85.42,85.55,85.42,85.46,39600.0,63.2032,63.2994,63.2032,63.2328,39600.0
2013-11-11 11:30:00,85.45,85.52,85.35,85.38,37200.0,63.2254,63.2772,63.1514,63.1736,37200.0
2013-11-11 11:40:00,85.36,85.5,85.35,85.48,35800.0,63.1588,63.2624,63.1514,63.2476,35800.0
2013-11-11 11:50:00,85.53,85.53,85.36,85.49,29000.0,63.2846,63.2846,63.1588,63.255,29000.0
2013-11-11 12:00:00,85.5,85.51,85.37,85.39,29200.0,63.2624,63.2698,63.1662,63.181,29200.0
2013-11-11 12:10:00,85.44,85.46,85.22,85.25,42600.0,63.218,63.2328,63.0552,63.0774,42600.0
2013-11-11 12:20:00,85.26,85.44,85.26,85.42,16600.0,63.0848,63.218,63.0848,63.2032,16600.0
2013-11-11 12:30:00,85.43,85.45,85.33,85.45,30800.0,63.2106,63.2254,63.1366,63.2254,30800.0
2013-11-11 12:40:00,85.49,85.54,85.4,85.53,26000.0,63.255,63.292,63.1884,63.2846,26000.0
2013-11-11 12:50:00,85.51,85.73,85.5,85.71,35600.0,63.2698,63.4326,63.2624,63.4178,35600.0
2013-11-11 13:00:00,85.72,85.81,85.49,85.67,99400.0,63.4252,63.4918,63.255,63.3882,99400.0
2013-11-11 13:10:00,85.66,85.67,85.39,85.45,38800.0,63.3808,63.3882,63.181,63.2254,38800.0
2013-11-11 13:20:00,85.44,85.58,85.43,85.46,34000.0,63.218,63.3216,63.2106,63.2328,34000.0
2013-11-11 13:30:00,85.45,85.6,85.42,85.58,43000.0,63.2254,63.3364,63.2032,63.3216,43000.0
2013-11-11 13:40:00,85.58,85.73,85.55,85.71,165400.0,63.3216,63.4326,63.2994,63.4178,165400.0
2013-11-11 13:50:00,85.73,85.75,85.57,85.61,24800.0,63.4326,63.4474,63.3142,63.3438,24800.0
2013-11-11 14:00:00,85.57,85.69,85.5,85.64,41200.0,63.3142,63.403,63.2624,63.366,41200.0
2013-11-11 14:10:00,85.64,85.73,85.61,85.73,32800.0,63.366,63.4326,63.3438,63.4326,32800.0
2013-11-11 14:20:00,85.73,85.8,85.63,85.78,68800.0,63.4326,63.4844,63.3586,63.4696,68800.0
2013-11-11 14:30:00,85.78,85.82,85.75,85.81,43400.0,63.4696,63.4992,63.4474,63.4918,43400.0
2013-11-11 14:40:00,85.81,85.81,85.66,85.72,71200.0,63.4918,63.4918,63.3808,63.4252,71200.0
2013-11-11 14:50:00,85.73,85.78,85.56,85.77,120600.0,63.4326,63.4696,63.3068,63.4622,120600.0
2013-11-11 15:00:00,85.77,85.77,85.63,85.64,84800.0,63.4622,63.4622,63.3586,63.366,84800.0
2013-11-11 15:10:00,85.64,85.77,85.61,85.77,76000.0,63.366,63.4622,63.3438,63.4622,76000.0
2013-11-11 15:20:00,85.75,85.76,85.61,85.76,60800.0,63.4474,63.4548,63.3438,63.4548,60800.0
2013-11-11 15:30:00,85.76,85.77,85.72,85.76,138000.0,63.4548,63.4622,63.4252,63.4548,138000.0
2013-11-11 15:40:00,85.77,85.8,85.67,85.7,80600.0,63.4622,63.4844,63.3882,63.4104,80600.0
2013-11-11 15:50:00,85.7,85.75,85.61,85.72,164600.0,63.4104,63.4474,63.3438,63.4252,164600.0
2013-11-12 09:30:00,85.35,85.54,84.5,85.04,218200.0,63.1514,63.292,62.5225,62.9221,218200.0
2013-11-12 09:40:00,85.08,85.51,84.94,85.49,147000.0,62.9517,63.2698,62.8481,63.255,147000.0
2013-11-12 09:50:00,85.44,85.45,84.74,84.99,105000.0,63.218,63.2254,62.7001,62.8851,105000.0
2013-11-12 10:00:00,85.01,85.03,84.42,84.59,105600.0,62.8999,62.9147,62.4633,62.5891,105600.0
2013-11-12 10:10:00,84.54,84.86,84.32,84.82,161200.0,62.5521,62.7889,62.3893,62.7593,161200.0
2013-11-12 10:20:00,84.87,84.95,84.77,84.89,96200.0,62.7963,62.8555,62.7223,62.8111,96200.0
2013-11-12 10:30:00,84.89,84.95,84.46,84.64,58200.0,62.8111,62.8555,62.4929,62.6261,58200.0
2013-11-12 10:40:00,84.63,84.7,84.4,84.45,107600.0,62.6187,62.6705,62.4485,62.4855,107600.0
2013-11-12 10:50:00,84.49,84.49,84.01,84.03,117200.0,62.5151,62.5151,62.16,62.1748,117200.0
2013-11-12 11:00:00,84.05,84.07,83.47,83.52,223000.0,62.1896,62.2044,61.7604,61.7974,223000.0
2013-11-12 11:10:00,83.54,83.85,83.5,83.74,149000.0,61.8122,62.0416,61.7826,61.9602,149000.0
2013-11-12 11:20:00,83.76,83.99,83.56,83.91,195800.0,61.975,62.1452,61.827,62.086,195800.0
2013-11-12 11:30:00,83.89,84.17,83.88,83.99,109800.0,62.0712,62.2783,62.0638,62.1452,109800.0
2013-11-12 11:40:00,83.98,84.1,83.95,84.03,87000.0,62.1378,62.2265,62.1156,62.1748,87000.0
2013-11-12 11:50:00,84.03,84.18,84.03,84.14,51000.0,62.1748,62.2857,62.1748,62.2561,51000.0
2013-11-12 12:00:00,84.14,84.27,83.97,84.08,54600.0,62.2561,62.3523,62.1304,62.2117,54600.0
2013-11-12 12:10:00,84.08,84.16,83.96,84.09,48400.0,62.2117,62.2709,62.123,62.2191,48400.0
2013-11-12 12:20:00,84.08,84.17,84.01,84.15,48200.0,62.2117,62.2783,62.16,62.2635,48200.0
2013-11-12 12:30:00,84.14,84.27,84.1,84.27,46600.0,62.2561,62.3523,62.2265,62.3523,46600.0
2013-11-12 12:40:00,84.19,84.34,84.16,84.34,24600.0,62.2931,62.4041,62.2709,62.4041,24600.0
2013-11-12 12:50:00,84.37,84.47,84.11,84.16,27200.0,62.4263,62.5003,62.2339,62.2709,27200.0
2013-11-12 13:00:00,84.16,84.21,84.04,84.17,44800.0,62.2709,62.3079,62.1822,62.2783,44800.0
2013-11-12 13:10:00,84.17,84.2,84.01,84.08,55800.0,62.2783,62.3005,62.16,62.2117,55800.0
2013-11-12 13:20:00,84.08,84.1,83.95,83.95,47600.0,62.2117,62.2265,62.1156,62.1156,47600.0
2013-11-12 13:30:00,83.96,83.99,83.58,83.63,65800.0,62.123,62.1452,61.8418,61.8788,65800.0
2013-11-12 13:40:00,83.63,83.86,83.52,83.81,45800.0,61.8788,62.049,61.7974,62.012,45800.0
2013-11-12 13:50:00,83.82,83.83,83.6,83.6,47000.0,62.0194,62.0268,61.8566,61.8566,47000.0
2013-11-12 14:00:00,83.6,83.61,83.39,83.39,79800.0,61.8566,61.864,61.7012,61.7012,79800.0
2013-11-12 14:10:00,83.39,83.43,83.2,83.41,156000.0,61.7012,61.7308,61.5606,61.716,156000.0
2013-11-12 14:20:00,83.41,83.44,82.93,82.93,126200.0,61.716,61.7382,61.3609,61.3609,126200.0
2013-11-12 14:30:00,82.96,83.44,82.9,83.43,141000.0,61.383,61.7382,61.3387,61.7308,141000.0
2013-11-12 14:40:00,83.42,83.58,83.36,83.43,96400.0,61.7234,61.8418,61.679,61.7308,96400.0
2013-11-12 14:50:00,83.43,83.64,83.33,83.6,92000.0,61.7308,61.8862,61.6568,61.8566,92000.0
2013-11-12 15:00:00,83.6,83.77,83.52,83.59,120200.0,61.8566,61.9824,61.7974,61.8492,120200.0
2013-11-12 15:10:00,83.61,83.73,83.51,83.55,90200.0,61.864,61.9528,61.79,61.8196,90200.0
2013-11-12 15:20:00,83.56,83.62,83.39,83.53,139800.0,61.827,61.8714,61.7012,61.8048,139800.0
2013-11-12 15:30:00,83.53,83.78,83.53,83.64,110600.0,61.8048,61.9898,61.8048,61.8862,110600.0
2013-11-12 15:40:00,83.63,83.75,83.58,83.75,154200.0,61.8788,61.9676,61.8418,61.9676,154200.0
2013-11-12 15:50:00,83.75,83.75,83.55,83.55,448000.0,61.9676,61.9676,61.8196,61.8196,448000.0
2013-11-13 09:30:00,83.22,83.75,82.89,82.9,268800.0,61.5754,61.9676,61.3313,61.3387,268800.0
2013-11-13 09:40:00,82.94,84.0,82.92,83.95,182800.0,61.3683,62.1526,61.3535,62.1156,182800.0
2013-11-13 09:50:00,84.0,84.29,83.6,84.29,178800.0,62.1526,62.3671,61.8566,62.3671,178800.0
2013-11-13 10:00:00,84.3,84.33,83.98,83.98,170600.0,62.3745,62.3967,62.1378,62.1378,170600.0
2013-11-13 10:10:00,83.97,84.51,83.82,84.49,144200.0,62.1304,62.5299,62.0194,62.5151,144200.0
2013-11-13 10:20:00,84.5,84.93,84.4,84.74,96800.0,62.5225,62.8407,62.4485,62.7001,96800.0
2013-11-13 10:30:00,84.82,84.83,84.51,84.78,103000.0,62.7593,62.7667,62.5299,62.7297,103000.0
2013-11-13 10:40:00,84.78,84.81,84.54,84.63,112800.0,62.7297,62.7519,62.5521,62.6187,112800.0
2013-11-13 10:50:00,84.61,84.68,84.41,84.53,90200.0,62.6039,62.6557,62.4559,62.5447,90200.0
2013-11-13 11:00:00,84.53,84.63,84.38,84.51,93600.0,62.5447,62.6187,62.4337,62.5299,93600.0
2013-11-13 11:10:00,84.51,84.56,84.32,84.36,47000.0,62.5299,62.5669,62.3893,62.4189,47000.0
2013-11-13 11:20:00,84.42,84.65,84.35,84.41,113800.0,62.4633,62.6335,62.4115,62.4559,113800.0
2013-11-13 11:30:00,84.4,84.45,84.0,84.03,107600.0,62.4485,62.4855,62.1526,62.1748,107600.0
2013-11-13 11:40:00,84.02,84.21,83.97,84.04,76800.0,62.1674,62.3079,62.1304,62.1822,76800.0
2013-11-13 11:50:00,84.05,84.11,83.99,84.08,46000.0,62.1896,62.2339,62.1452,62.2117,46000.0
2013-11-13 12:00:00,84.08,84.12,83.97,84.02,44400.0,62.2117,62.2413,62.1304,62.1674,44400.0
2013-11-13 12:10:00,84.02,84.28,83.99,84.22,57000.0,62.1674,62.3597,62.1452,62.3153,57000.0
2013-11-13 12:20:00,84.26,84.43,84.24,84.33,42800.0,62.3449,62.4707,62.3301,62.3967,42800.0
2013-11-13 12:30:00,84.31,84.39,84.22,84.3,34600.0,62.3819,62.4411,62.3153,62.3745,34600.0
2013-11-13 12:40:00,84.32,84.39,84.23,84.25,47000.0,62.3893,62.4411,62.3227,62.3375,47000.0
2013-11-13 12:50:00,84.26,84.39,84.23,84.39,22200.0,62.3449,62.4411,62.3227,62.4411,22200.0
2013-11-13 13:00:00,84.39,84.41,84.1,84.19,129200.0,62.4411,62.4559,62.2265,62.2931,129200.0
2013-11-13 13:10:00,84.14,84.19,84.03,84.17,77200.0,62.2561,62.2931,62.1748,62.2783,77200.0
2013-11-13 13:20:00,84.18,84.4,84.18,84.4,168600.0,62.2857,62.4485,62.2857,62.4485,168600.0
2013-11-13 13:30:00,84.39,84.55,84.38,84.5,109000.0,62.4411,62.5595,62.4337,62.5225,109000.0
2013-11-13 13:40:00,84.51,84.75,84.49,84.72,68600.0,62.5299,62.7075,62.5151,62.6853,68600.0
2013-11-13 13:50:00,84.75,84.77,84.59,84.64,82600.0,62.7075,62.7223,62.5891,62.6261,82600.0
2013-11-13 14:00:00,84.6,84.67,84.54,84.57,63600.0,62.5965,62.6483,62.5521,62.5743,63600.0
2013-11-13 14:10:00,84.57,84.57,84.32,84.32,44800.0,62.5743,62.5743,62.3893,62.3893,44800.0
2013-11-13 14:20:00,84.34,84.42,84.26,84.32,113800.0,62.4041,62.4633,62.3449,62.3893,113800.0
2013-11-13 14:30:00,84.28,84.3,84.14,84.2,78400.0,62.3597,62.3745,62.2561,62.3005,78400.0
2013-11-13 14:40:00,84.21,84.23,84.08,84.19,117000.0,62.3079,62.3227,62.2117,62.2931,117000.0
2013-11-13 14:50:00,84.19,84.2,84.03,84.03,100600.0,62.2931,62.3005,62.1748,62.1748,100600.0
2013-11-13 15:00:00,84.02,84.1,84.01,84.07,86000.0,62.1674,62.2265,62.16,62.2044,86000.0
2013-11-13 15:10:00,84.06,84.19,84.02,84.13,158600.0,62.197,62.2931,62.1674,62.2487,158600.0
2013-11-13 15:20:00,84.14,84.28,84.11,84.2,118800.0,62.2561,62.3597,62.2339,62.3005,118800.0
2013-11-13 15:30:00,84.19,84.49,84.18,84.47,178200.0,62.2931,62.5151,62.2857,62.5003,178200.0
2013-11-13 15:40:00,84.49,84.62,84.48,84.61,236000.0,62.5151,62.6113,62.5077,62.6039,236000.0
2013-11-13 15:50:00,84.6,84.77,84.57,84.71,419800.0,62.5965,62.7223,62.5743,62.6779,419800.0
2013-11-14 09:30:00,84.9,84.9,84.06,84.65,104200.0,62.8185,62.8185,62.197,62.6335,104200.0
2013-11-14 09:40:00,84.7,84.78,84.45,84.5,117000.0,62.6705,62.7297,62.4855,62.5225,117000.0
2013-11-14 09:50:00,84.55,84.65,84.33,84.4,69600.0,62.5595,62.6335,62.3967,62.4485,69600.0
2013-11-14 10:00:00,84.34,84.55,83.99,84.0,53200.0,62.4041,62.5595,62.1452,62.1526,53200.0
2013-11-14 10:10:00,84.04,84.49,83.98,84.39,63000.0,62.1822,62.5151,62.1378,62.4411,63000.0
2013-11-14 10:20:00,84.38,84.45,84.05,84.11,29200.0,62.4337,62.4855,62.1896,62.2339,29200.0
2013-11-14 10:30:00,84.2,84.45,84.17,84.42,85000.0,62.3005,62.4855,62.2783,62.4633,85000.0
2013-11-14 10:40:00,84.41,84.63,84.33,84.48,183600.0,62.4559,62.6187,62.3967,62.5077,183600.0
2013-11-14 10:50:00,84.42,84.49,84.25,84.36,13800.0,62.4633,62.5151,62.3375,62.4189,13800.0
2013-11-14 11:00:00,84.36,84.36,84.13,84.14,38400.0,62.4189,62.4189,62.2487,62.2561,38400.0
2013-11-14 11:10:00,84.11,84.41,84.08,84.4,73600.0,62.2339,62.4559,62.2117,62.4485,73600.0
2013-11-14 11:20:00,84.45,84.52,84.29,84.32,71800.0,62.4855,62.5373,62.3671,62.3893,71800.0
2013-11-14 11:30:00,84.31,84.53,84.31,84.43,135200.0,62.3819,62.5447,62.3819,62.4707,135200.0
2013-11-14 11:40:00,84.39,84.58,84.39,84.53,65400.0,62.4411,62.5817,62.4411,62.5447,65400.0
2013-11-14 11:50:00,84.53,84.63,84.43,84.48,94800.0,62.5447,62.6187,62.4707,62.5077,94800.0
2013-11-14 12:00:00,84.48,84.77,84.42,84.7,106400.0,62.5077,62.7223,62.4633,62.6705,106400.0
2013-11-14 12:10:00,84.67,84.83,84.55,84.72,61400.0,62.6483,62.7667,62.5595,62.6853,61400.0
2013-11-14 12:20:00,84.7,84.95,84.38,84.76,179800.0,62.6705,62.8555,62.4337,62.7149,179800.0
2013-11-14 12:30:00,84.8,84.88,84.74,84.78,28200.0,62.7445,62.8037,62.7001,62.7297,28200.0
2013-11-14 12:40:00,84.76,84.89,84.64,84.69,33000.0,62.7149,62.8111,62.6261,62.6631,33000.0
2013-11-14 12:50:00,84.67,84.81,84.5,84.52,40800.0,62.6483,62.7519,62.5225,62.5373,40800.0
2013-11-14 13:00:00,84.54,84.66,84.5,84.54,51800.0,62.5521,62.6409,62.5225,62.5521,51800.0
2013-11-14 13:10:00,84.53,84.76,84.39,84.71,252400.0,62.5447,62.7149,62.4411,62.6779,252400.0
2013-11-14 13:20:00,84.76,84.81,84.64,84.64,22600.0,62.7149,62.7519,62.6261,62.6261,22600.0
2013-11-14 13:30:00,84.66,84.77,84.56,84.67,46400.0,62.6409,62.7223,62.5669,62.6483,46400.0
2013-11-14 13:40:00,84.71,84.77,84.63,84.7,53800.0,62.6779,62.7223,62.6187,62.6705,53800.0
2013-11-14 13:50:00,84.71,84.74,84.48,84.63,55200.0,62.6779,62.7001,62.5077,62.6187,55200.0
2013-11-14 14:00:00,84.61,84.67,84.48,84.5,70600.0,62.6039,62.6483,62.5077,62.5225,70600.0
2013-11-14 14:10:00,84.55,84.64,84.53,84.62,84600.0,62.5595,62.6261,62.5447,62.6113,84600.0
2013-11-14 14:20:00,84.63,84.79,84.59,84.71,162000.0,62.6187,62.7371,62.5891,62.6779,162000.0
2013-11-14 14:30:00,84.69,84.78,84.58,84.66,85600.0,62.6631,62.7297,62.5817,62.6409,85600.0
2013-11-14 14:40:00,84.66,84.73,84.63,84.67,63600.0,62.6409,62.6927,62.6187,62.6483,63600.0
2013-11-14 14:50:00,84.64,84.67,84.55,84.62,93600.0,62.6261,62.6483,62.5595,62.6113,93600.0
2013-11-14 15:00:00,84.64,84.86,84.58,84.64,274600.0,62.6261,62.7889,62.5817,62.6261,274600.0
2013-11-14 15:10:00,84.64,84.72,84.58,84.67,76600.0,62.6261,62.6853,62.5817,62.6483,76600.0
2013-11-14 15:20:00,84.69,84.78,84.58,84.69,76000.0,62.6631,62.7297,62.5817,62.6631,76000.0
2013-11-14 15:30:00,84.68,84.85,84.68,84.83,105200.0,62.6557,62.7815,62.6557,62.7667,105200.0
2013-11-14 15:40:00,84.83,85.04,84.78,84.78,140000.0,62.7667,62.9221,62.7297,62.7297,140000.0
2013-11-14 15:50:00,84.78,84.94,84.78,84.83,149200.0,62.7297,62.8481,62.7297,62.7667,149200.0
2013-11-15 09:30:00,85.14,85.26,84.61,84.88,357600.0,62.9961,63.0848,62.6039,62.8037,357600.0
2013-11-15 09:40:00,84.88,84.94,84.25,84.39,135800.0,62.8037,62.8481,62.3375,62.4411,135800.0
2013-11-15 09:50:00,84.39,84.58,83.94,84.46,110600.0,62.4411,62.5817,62.1082,62.4929,110600.0
2013-11-15 10:00:00,84.58,84.69,84.33,84.69,119800.0,62.5817,62.6631,62.3967,62.6631,119800.0
2013-11-15 10:10:00,84.65,84.75,84.49,84.49,81400.0,62.6335,62.7075,62.5151,62.5151,81400.0
2013-11-15 10:20:00,84.5,85.01,84.47,84.91,112800.0,62.5225,62.8999,62.5003,62.8259,112800.0
2013-11-15 10:30:00,84.95,85.0,84.72,84.89,54600.0,62.8555,62.8925,62.6853,62.8111,54600.0
2013-11-15 10:40:00,84.94,85.11,84.88,85.03,98600.0,62.8481,62.9739,62.8037,62.9147,98600.0
2013-11-15 10:50:00,85.03,85.11,84.79,84.85,77400.0,62.9147,62.9739,62.7371,62.7815,77400.0
2013-11-15 11:00:00,84.85,85.21,84.85,85.16,65000.0,62.7815,63.0478,62.7815,63.0109,65000.0
2013-11-15 11:10:00,85.16,85.31,85.04,85.24,96000.0,63.0109,63.1218,62.9221,63.07,96000.0
2013-11-15 11:20:00,85.25,85.37,85.1,85.36,221600.0,63.0774,63.1662,62.9665,63.1588,221600.0
2013-11-15 11:30:00,85.37,85.53,85.33,85.35,160400.0,63.1662,63.2846,63.1366,63.1514,160400.0
2013-11-15 11:40:00,85.36,85.38,85.21,85.36,60000.0,63.1588,63.1736,63.0478,63.1588,60000.0
2013-11-15 11:50:00,85.36,85.52,85.23,85.51,82400.0,63.1588,63.2772,63.0626,63.2698,82400.0
2013-11-15 12:00:00,85.5,85.67,85.42,85.61,87600.0,63.2624,63.3882,63.2032,63.3438,87600.0
2013-11-15 12:10:00,85.6,85.6,85.42,85.42,66200.0,63.3364,63.3364,63.2032,63.2032,66200.0
2013-11-15 12:20:00,85.42,85.42,85.25,85.27,50800.0,63.2032,63.2032,63.0774,63.0922,50800.0
2013-11-15 12:30:00,85.26,85.3,85.24,85.3,34600.0,63.0848,63.1144,63.07,63.1144,34600.0
2013-11-15 12:40:00,85.28,85.38,85.26,85.32,55000.0,63.0996,63.1736,63.0848,63.1292,55000.0
2013-11-15 12:50:00,85.35,85.75,85.35,85.61,111200.0,63.1514,63.4474,63.1514,63.3438,111200.0
2013-11-15 13:00:00,85.6,85.72,85.56,85.6,49600.0,63.3364,63.4252,63.3068,63.3364,49600.0
2013-11-15 13:10:00,85.61,85.63,85.54,85.57,43800.0,63.3438,63.3586,63.292,63.3142,43800.0
2013-11-15 13:20:00,85.57,85.59,85.46,85.56,44600.0,63.3142,63.329,63.2328,63.3068,44600.0
2013-11-15 13:30:00,85.5,85.64,85.5,85.63,54800.0,63.2624,63.366,63.2624,63.3586,54800.0
2013-11-15 13:40:00,85.63,85.66,85.53,85.6,43400.0,63.3586,63.3808,63.2846,63.3364,43400.0
2013-11-15 13:50:00,85.59,85.7,85.57,85.68,102200.0,63.329,63.4104,63.3142,63.3956,102200.0
2013-11-15 14:00:00,85.68,85.82,85.66,85.82,89000.0,63.3956,63.4992,63.3808,63.4992,89000.0
2013-11-15 14:10:00,85.81,85.98,85.77,85.89,120000.0,63.4918,63.6176,63.4622,63.551,120000.0
2013-11-15 14:20:00,85.89,85.99,85.78,85.99,102200.0,63.551,63.625,63.4696,63.625,102200.0
2013-11-15 14:30:00,85.99,86.07,85.86,85.88,91400.0,63.625,63.6842,63.5288,63.5436,91400.0
2013-11-15 14:40:00,85.89,85.97,85.83,85.85,130200.0,63.551,63.6102,63.5066,63.5214,130200.0
2013-11-15 14:50:00,85.82,85.86,85.79,85.85,72600.0,63.4992,63.5288,63.477,63.5214,72600.0
2013-11-15 15:00:00,85.85,85.91,85.83,85.86,95200.0,63.5214,63.5658,63.5066,63.5288,95200.0
2013-11-15 15:10:00,85.87,85.91,85.81,85.88,89400.0,63.5362,63.5658,63.4918,63.5436,89400.0
2013-11-15 15:20:00,85.88,85.96,85.83,85.86,121600.0,63.5436,63.6028,63.5066,63.5288,121600.0
2013-11-15 15:30:00,85.86,85.89,85.69,85.69,98400.0,63.5288,63.551,63.403,63.403,98400.0
2013-11-15 15:40:00,85.69,85.76,85.51,85.51,204400.0,63.403,63.4548,63.2698,63.2698,204400.0
2013-11-15 15:50:00,85.52,85.74,85.52,85.69,206200.0,63.2772,63.44,63.2772,63.403,206200.0
2013-11-18 09:30:00,85.75,86.1,85.05,85.07,161400.0,63.4474,63.7064,62.9295,62.9443,161400.0
2013-11-18 09:40:00,85.06,85.19,84.45,84.5,114200.0,62.9369,63.0331,62.4855,62.5225,114200.0
2013-11-18 09:50:00,84.46,84.89,84.36,84.89,106400.0,62.4929,62.8111,62.4189,62.8111,106400.0
2013-11-18 10:00:00,84.79,85.05,84.74,85.03,50600.0,62.7371,62.9295,62.7001,62.9147,50600.0
2013-11-18 10:10:00,85.01,85.01,84.61,84.79,77200.0,62.8999,62.8999,62.6039,62.7371,77200.0
2013-11-18 10:20:00,84.79,84.89,84.58,84.69,38800.0,62.7371,62.8111,62.5817,62.6631,38800.0
2013-11-18 10:30:00,84.66,84.88,84.58,84.76,73600.0,62.6409,62.8037,62.5817,62.7149,73600.0
2013-11-18 10:40:00,84.76,85.0,84.76,85.0,72200.0,62.7149,62.8925,62.7149,62.8925,72200.0
2013-11-18 10:50:00,85.0,85.0,84.9,84.98,117000.0,62.8925,62.8925,62.8185,62.8777,117000.0
2013-11-18 11:00:00,84.99,85.0,84.91,84.92,133400.0,62.8851,62.8925,62.8259,62.8333,133400.0
2013-11-18 11:10:00,84.92,85.14,84.92,85.14,45000.0,62.8333,62.9961,62.8333,62.9961,45000.0
2013-11-18 11:20:00,85.15,85.21,85.05,85.16,12400.0,63.0035,63.0478,62.9295,63.0109,12400.0
2013-11-18 11:30:00,85.16,85.16,84.78,84.78,41600.0,63.0109,63.0109,62.7297,62.7297,41600.0
2013-11-18 11:40:00,84.8,84.83,84.63,84.79,50000.0,62.7445,62.7667,62.6187,62.7371,50000.0
2013-11-18 11:50:00,84.78,84.8,84.63,84.67,31000.0,62.7297,62.7445,62.6187,62.6483,31000.0
2013-11-18 12:00:00,84.62,84.76,84.62,84.73,28800.0,62.6113,62.7149,62.6113,62.6927,28800.0
2013-11-18 12:10:00,84.7,84.75,84.61,84.63,93200.0,62.6705,62.7075,62.6039,62.6187,93200.0
2013-11-18 12:20:00,84.64,84.79,84.64,84.76,27600.0,62.6261,62.7371,62.6261,62.7149,27600.0
2013-11-18 12:30:00,84.73,84.79,84.48,84.48,71200.0,62.6927,62.7371,62.5077,62.5077,71200.0
2013-11-18 12:40:00,84.45,84.51,84.41,84.5,32600.0,62.4855,62.5299,62.4559,62.5225,32600.0
2013-11-18 12:50:00,84.5,84.5,84.4,84.41,19200.0,62.5225,62.5225,62.4485,62.4559,19200.0
2013-11-18 13:00:00,84.42,84.47,84.31,84.38,68800.0,62.4633,62.5003,62.3819,62.4337,68800.0
2013-11-18 13:10:00,84.39,84.54,84.38,84.47,47000.0,62.4411,62.5521,62.4337,62.5003,47000.0
2013-11-18 13:20:00,84.47,84.51,84.44,84.51,18600.0,62.5003,62.5299,62.4781,62.5299,18600.0
2013-11-18 13:30:00,84.48,84.52,84.44,84.45,32000.0,62.5077,62.5373,62.4781,62.4855,32000.0
2013-11-18 13:40:00,84.44,84.44,84.32,84.37,45600.0,62.4781,62.4781,62.3893,62.4263,45600.0
2013-11-18 13:50:00,84.37,84.51,84.33,84.5,57400.0,62.4263,62.5299,62.3967,62.5225,57400.0
2013-11-18 14:00:00,84.49,84.61,84.49,84.58,25600.0,62.5151,62.6039,62.5151,62.5817,25600.0
2013-11-18 14:10:00,84.57,84.58,84.45,84.49,23400.0,62.5743,62.5817,62.4855,62.5151,23400.0
2013-11-18 14:20:00,84.49,84.53,84.47,84.53,40200.0,62.5151,62.5447,62.5003,62.5447,40200.0
2013-11-18 14:30:00,84.5,84.53,84.4,84.47,29600.0,62.5225,62.5447,62.4485,62.5003,29600.0
2013-11-18 14:40:00,84.46,84.48,84.2,84.21,48000.0,62.4929,62.5077,62.3005,62.3079,48000.0
2013-11-18 14:50:00,84.22,84.28,84.05,84.06,39400.0,62.3153,62.3597,62.1896,62.197,39400.0
2013-11-18 15:00:00,84.02,84.07,83.97,84.04,70200.0,62.1674,62.2044,62.1304,62.1822,70200.0
2013-11-18 15:10:00,84.01,84.05,83.74,83.94,105600.0,62.16,62.1896,61.9602,62.1082,105600.0
2013-11-18 15:20:00,83.89,84.0,83.81,83.97,85800.0,62.0712,62.1526,62.012,62.1304,85800.0
2013-11-18 15:30:00,83.96,84.17,83.89,84.06,166000.0,62.123,62.2783,62.0712,62.197,166000.0
2013-11-18 15:40:00,84.08,84.28,84.0,84.24,153200.0,62.2117,62.3597,62.1526,62.3301,153200.0
2013-11-18 15:50:00,84.24,84.3,84.11,84.29,369600.0,62.3301,62.3745,62.2339,62.3671,369600.0
2013-11-19 09:30:00,84.06,84.19,83.7,83.7,119000.0,62.197,62.2931,61.9306,61.9306,119000.0
2013-11-19 09:40:00,83.66,83.68,82.83,82.95,122800.0,61.901,61.9158,61.2869,61.3756,122800.0
2013-11-19 09:50:00,82.94,83.47,82.89,83.27,194600.0,61.3683,61.7604,61.3313,61.6124,194600.0
2013-11-19 10:00:00,83.35,84.14,83.32,83.88,96000.0,61.6716,62.2561,61.6494,62.0638,96000.0
2013-11-19 10:10:00,83.93,84.7,83.79,84.7,95600.0,62.1008,62.6705,61.9972,62.6705,95600.0
2013-11-19 10:20:00,84.72,84.74,84.26,84.26,48000.0,62.6853,62.7001,62.3449,62.3449,48000.0
2013-11-19 10:30:00,84.27,84.6,84.22,84.47,55000.0,62.3523,62.5965,62.3153,62.5003,55000.0
2013-11-19 10:40:00,84.47,84.57,84.33,84.42,53600.0,62.5003,62.5743,62.3967,62.4633,53600.0
2013-11-19 10:50:00,84.37,84.37,84.03,84.36,47200.0,62.4263,62.4263,62.1748,62.4189,47200.0
2013-11-19 11:00:00,84.36,84.44,84.19,84.35,32400.0,62.4189,62.4781,62.2931,62.4115,32400.0
2013-11-19 11:10:00,84.31,84.31,83.96,84.11,34000.0,62.3819,62.3819,62.123,62.2339,34000.0
2013-11-19 11:20:00,84.11,84.12,83.86,83.86,39000.0,62.2339,62.2413,62.049,62.049,39000.0
2013-11-19 11:30:00,83.91,84.11,83.8,83.8,38200.0,62.086,62.2339,62.0046,62.0046,38200.0
2013-11-19 11:40:00,83.8,83.81,83.54,83.67,55000.0,62.0046,62.012,61.8122,61.9084,55000.0
2013-11-19 11:50:00,83.68,83.88,83.68,83.79,46400.0,61.9158,62.0638,61.9158,61.9972,46400.0
2013-11-19 12:00:00,83.79,83.91,83.67,83.78,40800.0,61.9972,62.086,61.9084,61.9898,40800.0
2013-11-19 12:10:00,83.78,83.87,83.7,83.78,28600.0,61.9898,62.0564,61.9306,61.9898,28600.0
2013-11-19 12:20:00,83.79,84.08,83.79,84.03,26600.0,61.9972,62.2117,61.9972,62.1748,26600.0
2013-11-19 12:30:00,84.02,84.02,83.85,83.87,25600.0,62.1674,62.1674,62.0416,62.0564,25600.0
2013-11-19 12:40:00,83.87,83.92,83.79,83.92,25800.0,62.0564,62.0934,61.9972,62.0934,25800.0
2013-11-19 12:50:00,83.92,83.93,83.76,83.77,23400.0,62.0934,62.1008,61.975,61.9824,23400.0
2013-11-19 13:00:00,83.75,83.84,83.61,83.67,37600.0,61.9676,62.0342,61.864,61.9084,37600.0
2013-11-19 13:10:00,83.72,83.78,83.67,83.7,22800.0,61.9454,61.9898,61.9084,61.9306,22800.0
2013-11-19 13:20:00,83.72,83.72,83.31,83.31,47800.0,61.9454,61.9454,61.642,61.642,47800.0
2013-11-19 13:30:00,83.31,83.57,83.21,83.39,53000.0,61.642,61.8344,61.568,61.7012,53000.0
2013-11-19 13:40:00,83.38,83.47,83.25,83.25,64000.0,61.6938,61.7604,61.5976,61.5976,64000.0
2013-11-19 13:50:00,83.26,83.48,83.16,83.39,36600.0,61.605,61.7678,61.531,61.7012,36600.0
2013-11-19 14:00:00,83.35,83.56,83.26,83.26,61000.0,61.6716,61.827,61.605,61.605,61000.0
2013-11-19 14:10:00,83.23,83.49,83.23,83.4,70000.0,61.5828,61.7752,61.5828,61.7086,70000.0
2013-11-19 14:20:00,83.4,83.43,83.22,83.25,82200.0,61.7086,61.7308,61.5754,61.5976,82200.0
2013-11-19 14:30:00,83.27,83.83,83.25,83.82,73200.0,61.6124,62.0268,61.5976,62.0194,73200.0
2013-11-19 14:40:00,83.82,83.91,83.62,83.67,41400.0,62.0194,62.086,61.8714,61.9084,41400.0
2013-11-19 14:50:00,83.72,83.83,83.69,83.73,81800.0,61.9454,62.0268,61.9232,61.9528,81800.0
2013-11-19 15:00:00,83.78,84.01,83.73,83.99,170600.0,61.9898,62.16,61.9528,62.1452,170600.0
2013-11-19 15:10:00,83.99,84.07,83.92,84.01,132800.0,62.1452,62.2044,62.0934,62.16,132800.0
2013-11-19 15:20:00,84.02,84.18,83.95,84.14,109600.0,62.1674,62.2857,62.1156,62.2561,109600.0
2013-11-19 15:30:00,84.14,84.15,83.73,83.83,170600.0,62.2561,62.2635,61.9528,62.0268,170600.0
2013-11-19 15:40:00,83.83,83.97,83.81,83.89,92400.0,62.0268,62.1304,62.012,62.0712,92400.0
2013-11-19 15:50:00,83.89,83.97,83.8,83.94,236000.0,62.0712,62.1304,62.0046,62.1082,236000.0
2013-11-20 09:30:00,84.57,84.88,84.42,84.77,192400.0,62.5743,62.8037,62.4633,62.7223,192400.0
2013-11-20 09:40:00,84.67,84.78,83.96,84.14,68000.0,62.6483,62.7297,62.123,62.2561,68000.0
2013-11-20 09:50:00,84.2,84.36,83.49,84.16,78200.0,62.3005,62.4189,61.7752,62.2709,78200.0
2013-11-20 10:00:00,84.15,84.58,83.82,84.5,80600.0,62.2635,62.5817,62.0194,62.5225,80600.0
2013-11-20 10:10:00,84.52,84.71,84.36,84.36,154200.0,62.5373,62.6779,62.4189,62.4189,154200.0
2013-11-20 10:20:00,84.35,84.64,84.35,84.49,72000.0,62.4115,62.6261,62.4115,62.5151,72000.0
2013-11-20 10:30:00,84.52,84.53,84.13,84.36,47800.0,62.5373,62.5447,62.2487,62.4189,47800.0
2013-11-20 10:40:00,84.33,84.53,84.17,84.5,53800.0,62.3967,62.5447,62.2783,62.5225,53800.0
2013-11-20 10:50:00,84.47,84.47,84.16,84.26,71200.0,62.5003,62.5003,62.2709,62.3449,71200.0
2013-11-20 11:00:00,84.26,84.39,84.03,84.32,34200.0,62.3449,62.4411,62.1748,62.3893,34200.0
2013-11-20 11:10:00,84.34,84.34,84.0,84.0,31400.0,62.4041,62.4041,62.1526,62.1526,31400.0
2013-11-20 11:20:00,84.04,84.32,84.02,84.27,51400.0,62.1822,62.3893,62.1674,62.3523,51400.0
2013-11-20 11:30:00,84.25,84.25,84.01,84.01,28800.0,62.3375,62.3375,62.16,62.16,28800.0
2013-11-20 11:40:00,83.95,83.95,83.5,83.58,64200.0,62.1156,62.1156,61.7826,61.8418,64200.0
2013-11-20 11:50:00,83.61,83.89,83.56,83.75,58200.0,61.864,62.0712,61.827,61.9676,58200.0
2013-11-20 12:00:00,83.78,84.02,83.78,83.99,84800.0,61.9898,62.1674,61.9898,62.1452,84800.0
2013-11-20 12:10:00,83.99,84.04,83.94,83.94,37000.0,62.1452,62.1822,62.1082,62.1082,37000.0
2013-11-20 12:20:00,83.96,84.0,83.86,83.87,33400.0,62.123,62.1526,62.049,62.0564,33400.0
2013-11-20 12:30:00,83.86,83.98,83.86,83.92,32800.0,62.049,62.1378,62.049,62.0934,32800.0
2013-11-20 12:40:00,83.88,83.98,83.86,83.93,26000.0,62.0638,62.1378,62.049,62.1008,26000.0
2013-11-20 12:50:00,83.95,83.98,83.76,83.76,36000.0,62.1156,62.1378,61.975,61.975,36000.0
2013-11-20 13:00:00,83.77,83.9,83.74,83.83,38800.0,61.9824,62.0786,61.9602,62.0268,38800.0
2013-11-20 13:10:00,83.85,83.92,83.79,83.82,68400.0,62.0416,62.0934,61.9972,62.0194,68400.0
2013-11-20 13:20:00,83.8,83.83,83.77,83.81,34400.0,62.0046,62.0268,61.9824,62.012,34400.0
2013-11-20 13:30:00,83.81,83.85,83.74,83.8,29200.0,62.012,62.0416,61.9602,62.0046,29200.0
2013-11-20 13:40:00,83.81,84.0,83.79,83.97,28200.0,62.012,62.1526,61.9972,62.1304,28200.0
2013-11-20 13:50:00,83.96,84.04,83.83,83.88,37000.0,62.123,62.1822,62.0268,62.0638,37000.0
2013-11-20 14:00:00,83.87,84.0,83.6,83.61,145200.0,62.0564,62.1526,61.8566,61.864,145200.0
2013-11-20 14:10:00,83.62,83.92,83.26,83.88,96600.0,61.8714,62.0934,61.605,62.0638,96600.0
2013-11-20 14:20:00,83.88,83.94,83.61,83.81,56200.0,62.0638,62.1082,61.864,62.012,56200.0
2013-11-20 14:30:00,83.81,83.81,83.38,83.39,50000.0,62.012,62.012,61.6938,61.7012,50000.0
2013-11-20 14:40:00,83.39,83.65,83.26,83.65,60800.0,61.7012,61.8936,61.605,61.8936,60800.0
2013-11-20 14:50:00,83.63,83.72,83.51,83.61,72600.0,61.8788,61.9454,61.79,61.864,72600.0
2013-11-20 15:00:00,83.61,83.66,83.11,83.11,56200.0,61.864,61.901,61.494,61.494,56200.0
2013-11-20 15:10:00,83.17,83.49,83.14,83.39,67400.0,61.5384,61.7752,61.5162,61.7012,67400.0
2013-11-20 15:20:00,83.39,83.57,83.32,83.5,81600.0,61.7012,61.8344,61.6494,61.7826,81600.0
2013-11-20 15:30:00,83.48,83.54,83.26,83.36,158600.0,61.7678,61.8122,61.605,61.679,158600.0
2013-11-20 15:40:00,83.39,83.58,83.25,83.35,145600.0,61.7012,61.8418,61.5976,61.6716,145600.0
2013-11-20 15:50:00,83.35,83.58,83.25,83.47,261400.0,61.6716,61.8418,61.5976,61.7604,261400.0
2013-11-21 09:30:00,84.06,84.57,83.9,84.24,252000.0,62.197,62.5743,62.0786,62.3301,252000.0
2013-11-21 09:40:00,84.28,84.45,83.94,84.18,101400.0,62.3597,62.4855,62.1082,62.2857,101400.0
2013-11-21 09:50:00,84.14,84.54,84.14,84.52,130000.0,62.2561,62.5521,62.2561,62.5373,130000.0
2013-11-21 10:00:00,84.51,84.61,84.19,84.56,65200.0,62.5299,62.6039,62.2931,62.5669,65200.0
2013-11-21 10:10:00,84.61,84.66,84.43,84.47,40800.0,62.6039,62.6409,62.4707,62.5003,40800.0
2013-11-21 10:20:00,84.51,84.53,84.3,84.38,43800.0,62.5299,62.5447,62.3745,62.4337,43800.0
2013-11-21 10:30:00,84.36,84.7,84.36,84.5,59600.0,62.4189,62.6705,62.4189,62.5225,59600.0
2013-11-21 10:40:00,84.55,84.98,84.41,84.85,169800.0,62.5595,62.8777,62.4559,62.7815,169800.0
2013-11-21 10:50:00,84.85,84.92,84.59,84.7,82200.0,62.7815,62.8333,62.5891,62.6705,82200.0
2013-11-21 11:00:00,84.7,84.82,84.52,84.58,65800.0,62.6705,62.7593,62.5373,62.5817,65800.0
2013-11-21 11:10:00,84.55,84.78,84.51,84.74,36800.0,62.5595,62.7297,62.5299,62.7001,36800.0
2013-11-21 11:20:00,84.78,84.9,84.7,84.81,80200.0,62.7297,62.8185,62.6705,62.7519,80200.0
2013-11-21 11:30:00,84.81,84.83,84.6,84.7,63600.0,62.7519,62.7667,62.5965,62.6705,63600.0
2013-11-21 11:40:00,84.69,84.71,84.61,84.64,22600.0,62.6631,62.6779,62.6039,62.6261,22600.0
2013-11-21 11:50:00,84.66,84.66,84.54,84.56,55200.0,62.6409,62.6409,62.5521,62.5669,55200.0
2013-11-21 12:00:00,84.56,84.58,84.2,84.2,43200.0,62.5669,62.5817,62.3005,62.3005,43200.0
2013-11-21 12:10:00,84.2,84.5,84.08,84.46,71000.0,62.3005,62.5225,62.2117,62.4929,71000.0
2013-11-21 12:20:00,84.5,84.5,84.32,84.39,48400.0,62.5225,62.5225,62.3893,62.4411,48400.0
2013-11-21 12:30:00,84.36,84.4,84.31,84.33,28600.0,62.4189,62.4485,62.3819,62.3967,28600.0
2013-11-21 12:40:00,84.35,84.44,84.3,84.31,60800.0,62.4115,62.4781,62.3745,62.3819,60800.0
2013-11-21 12:50:00,84.3,84.41,84.23,84.27,38200.0,62.3745,62.4559,62.3227,62.3523,38200.0
2013-11-21 13:00:00,84.29,84.5,84.29,84.5,26200.0,62.3671,62.5225,62.3671,62.5225,26200.0
2013-11-21 13:10:00,84.5,84.61,84.45,84.61,59200.0,62.5225,62.6039,62.4855,62.6039,59200.0
2013-11-21 13:20:00,84.57,84.57,84.31,84.31,23000.0,62.5743,62.5743,62.3819,62.3819,23000.0
2013-11-21 13:30:00,84.31,84.56,84.31,84.51,66800.0,62.3819,62.5669,62.3819,62.5299,66800.0
2013-11-21 13:40:00,84.5,84.92,84.5,84.91,116600.0,62.5225,62.8333,62.5225,62.8259,116600.0
2013-11-21 13:50:00,84.9,84.92,84.79,84.91,60000.0,62.8185,62.8333,62.7371,62.8259,60000.0
2013-11-21 14:00:00,84.91,84.95,84.87,84.88,50800.0,62.8259,62.8555,62.7963,62.8037,50800.0
2013-11-21 14:10:00,84.86,84.88,84.79,84.84,40200.0,62.7889,62.8037,62.7371,62.7741,40200.0
2013-11-21 14:20:00,84.85,84.89,84.8,84.8,50600.0,62.7815,62.8111,62.7445,62.7445,50600.0
2013-11-21 14:30:00,84.81,84.82,84.66,84.69,72400.0,62.7519,62.7593,62.6409,62.6631,72400.0
2013-11-21 14:40:00,84.69,84.95,84.67,84.82,52800.0,62.6631,62.8555,62.6483,62.7593,52800.0
2013-11-21 14:50:00,84.83,84.9,84.82,84.83,57200.0,62.7667,62.8185,62.7593,62.7667,57200.0
2013-11-21 15:00:00,84.83,84.86,84.83,84.86,51400.0,62.7667,62.7889,62.7667,62.7889,51400.0
2013-11-21 15:10:00,84.86,84.89,84.81,84.83,82000.0,62.7889,62.8111,62.7519,62.7667,82000.0
2013-11-21 15:20:00,84.84,84.88,84.72,84.73,110600.0,62.7741,62.8037,62.6853,62.6927,110600.0
2013-11-21 15:30:00,84.73,84.78,84.69,84.76,74400.0,62.6927,62.7297,62.6631,62.7149,74400.0
2013-11-21 15:40:00,84.75,84.88,84.61,84.64,152400.0,62.7075,62.8037,62.6039,62.6261,152400.0
2013-11-21 15:50:00,84.64,84.71,84.58,84.67,182000.0,62.6261,62.6779,62.5817,62.6483,182000.0
2013-11-22 09:30:00,85.1,85.19,84.54,84.73,137400.0,62.9665,63.0331,62.5521,62.6927,137400.0
2013-11-22 09:40:00,84.73,84.78,83.83,84.0,103600.0,62.6927,62.7297,62.0268,62.1526,103600.0
2013-11-22 09:50:00,84.0,84.03,83.74,83.83,79200.0,62.1526,62.1748,61.9602,62.0268,79200.0
2013-11-22 10:00:00,83.78,84.22,83.67,84.2,68400.0,61.9898,62.3153,61.9084,62.3005,68400.0
2013-11-22 10:10:00,84.2,84.26,83.94,84.11,49800.0,62.3005,62.3449,62.1082,62.2339,49800.0
2013-11-22 10:20:00,84.11,84.41,84.06,84.27,60600.0,62.2339,62.4559,62.197,62.3523,60600.0
2013-11-22 10:30:00,84.29,84.36,84.08,84.18,37200.0,62.3671,62.4189,62.2117,62.2857,37200.0
2013-11-22 10:40:00,84.19,84.38,83.97,84.08,62400.0,62.2931,62.4337,62.1304,62.2117,62400.0
2013-11-22 10:50:00,84.07,84.11,83.92,83.97,36200.0,62.2044,62.2339,62.0934,62.1304,36200.0
2013-11-22 11:00:00,83.98,84.29,83.98,84.25,20200.0,62.1378,62.3671,62.1378,62.3375,20200.0
2013-11-22 11:10:00,84.21,84.26,83.98,84.17,60400.0,62.3079,62.3449,62.1378,62.2783,60400.0
2013-11-22 11:20:00,84.17,84.36,84.07,84.29,29200.0,62.2783,62.4189,62.2044,62.3671,29200.0
2013-11-22 11:30:00,84.31,84.34,84.17,84.28,29800.0,62.3819,62.4041,62.2783,62.3597,29800.0
2013-11-22 11:40:00,84.31,84.5,84.23,84.41,159400.0,62.3819,62.5225,62.3227,62.4559,159400.0
2013-11-22 11:50:00,84.39,84.78,84.38,84.73,40800.0,62.4411,62.7297,62.4337,62.6927,40800.0
2013-11-22 12:00:00,84.74,84.77,84.45,84.53,62200.0,62.7001,62.7223,62.4855,62.5447,62200.0
2013-11-22 12:10:00,84.53,84.76,84.52,84.75,25600.0,62.5447,62.7149,62.5373,62.7075,25600.0
2013-11-22 12:20:00,84.76,84.79,84.64,84.71,19400.0,62.7149,62.7371,62.6261,62.6779,19400.0
2013-11-22 12:30:00,84.72,84.82,84.67,84.76,22400.0,62.6853,62.7593,62.6483,62.7149,22400.0
2013-11-22 12:40:00,84.79,84.99,84.79,84.86,25400.0,62.7371,62.8851,62.7371,62.7889,25400.0
2013-11-22 12:50:00,84.87,84.89,84.81,84.83,14000.0,62.7963,62.8111,62.7519,62.7667,14000.0
2013-11-22 13:00:00,84.84,84.89,84.79,84.82,32200.0,62.7741,62.8111,62.7371,62.7593,32200.0
2013-11-22 13:10:00,84.82,84.94,84.78,84.91,19000.0,62.7593,62.8481,62.7297,62.8259,19000.0
2013-11-22 13:20:00,84.91,84.95,84.78,84.8,22200.0,62.8259,62.8555,62.7297,62.7445,22200.0
2013-11-22 13:30:00,84.75,84.76,84.66,84.68,14200.0,62.7075,62.7149,62.6409,62.6557,14200.0
2013-11-22 13:40:00,84.66,84.68,84.53,84.64,32800.0,62.6409,62.6557,62.5447,62.6261,32800.0
2013-11-22 13:50:00,84.66,84.74,84.61,84.71,25000.0,62.6409,62.7001,62.6039,62.6779,25000.0
2013-11-22 14:00:00,84.74,84.83,84.69,84.83,70600.0,62.7001,62.7667,62.6631,62.7667,70600.0
2013-11-22 14:10:00,84.83,85.01,84.8,84.93,43000.0,62.7667,62.8999,62.7445,62.8407,43000.0
2013-11-22 14:20:00,84.9,84.99,84.88,84.95,19800.0,62.8185,62.8851,62.8037,62.8555,19800.0
2013-11-22 14:30:00,84.97,85.02,84.93,84.94,22200.0,62.8703,62.9073,62.8407,62.8481,22200.0
2013-11-22 14:40:00,84.94,85.11,84.92,85.05,23600.0,62.8481,62.9739,62.8333,62.9295,23600.0
2013-11-22 14:50:00,85.05,85.05,84.94,85.0,27800.0,62.9295,62.9295,62.8481,62.8925,27800.0
2013-11-22 15:00:00,84.99,85.13,84.95,85.09,47000.0,62.8851,62.9887,62.8555,62.9591,47000.0
2013-11-22 15:10:00,85.1,85.17,85.08,85.14,44200.0,62.9665,63.0183,62.9517,62.9961,44200.0
2013-11-22 15:20:00,85.11,85.14,85.09,85.14,63000.0,62.9739,62.9961,62.9591,62.9961,63000.0
2013-11-22 15:30:00,85.13,85.13,85.07,85.07,133400.0,62.9887,62.9887,62.9443,62.9443,133400.0
2013-11-22 15:40:00,85.08,85.17,85.04,85.15,235800.0,62.9517,63.0183,62.9221,63.0035,235800.0
2013-11-22 15:50:00,85.15,85.21,85.0,85.04,323400.0,63.0035,63.0478,62.8925,62.9221,323400.0
2013-11-25 09:30:00,84.66,84.69,84.03,84.22,196600.0,62.6409,62.6631,62.1748,62.3153,196600.0
2013-11-25 09:40:00,84.25,84.28,83.61,83.63,126000.0,62.3375,62.3597,61.864,61.8788,126000.0
2013-11-25 09:50:00,83.63,83.83,83.11,83.2,191400.0,61.8788,62.0268,61.494,61.5606,191400.0
2013-11-25 10:00:00,83.29,83.49,82.83,83.29,224000.0,61.6272,61.7752,61.2869,61.6272,224000.0
2013-11-25 10:10:00,83.29,83.63,83.21,83.55,131000.0,61.6272,61.8788,61.568,61.8196,131000.0
2013-11-25 10:20:00,83.57,83.83,83.41,83.53,140600.0,61.8344,62.0268,61.716,61.8048,140600.0
2013-11-25 10:30:00,83.55,83.64,83.19,83.64,55600.0,61.8196,61.8862,61.5532,61.8862,55600.0
2013-11-25 10:40:00,83.67,84.0,83.63,83.9,56400.0,61.9084,62.1526,61.8788,62.0786,56400.0
2013-11-25 10:50:00,83.83,83.98,83.75,83.93,66800.0,62.0268,62.1378,61.9676,62.1008,66800.0
2013-11-25 11:00:00,83.89,84.02,83.82,83.82,59200.0,62.0712,62.1674,62.0194,62.0194,59200.0
2013-11-25 11:10:00,83.83,84.0,83.81,83.99,85800.0,62.0268,62.1526,62.012,62.1452,85800.0
2013-11-25 11:20:00,84.0,84.03,83.92,83.96,40000.0,62.1526,62.1748,62.0934,62.123,40000.0
2013-11-25 11:30:00,84.0,84.03,83.89,83.96,38400.0,62.1526,62.1748,62.0712,62.123,38400.0
2013-11-25 11:40:00,83.94,83.99,83.81,83.92,31000.0,62.1082,62.1452,62.012,62.0934,31000.0
2013-11-25 11:50:00,83.91,84.03,83.91,83.92,31400.0,62.086,62.1748,62.086,62.0934,31400.0
2013-11-25 12:00:00,83.92,83.99,83.89,83.9,44800.0,62.0934,62.1452,62.0712,62.0786,44800.0
2013-11-25 12:10:00,83.9,84.3,83.89,84.3,98000.0,62.0786,62.3745,62.0712,62.3745,98000.0
2013-11-25 12:20:00,84.31,84.39,84.22,84.27,60400.0,62.3819,62.4411,62.3153,62.3523,60400.0
2013-11-25 12:30:00,84.25,84.28,84.08,84.28,75000.0,62.3375,62.3597,62.2117,62.3597,75000.0
2013-11-25 12:40:00,84.28,84.28,84.05,84.06,38000.0,62.3597,62.3597,62.1896,62.197,38000.0
2013-11-25 12:50:00,84.05,84.05,83.85,83.85,79600.0,62.1896,62.1896,62.0416,62.0416,79600.0
2013-11-25 13:00:00,83.86,84.02,83.81,84.02,44800.0,62.049,62.1674,62.012,62.1674,44800.0
2013-11-25 13:10:00,84.02,84.11,83.97,84.03,34600.0,62.1674,62.2339,62.1304,62.1748,34600.0
2013-11-25 13:20:00,84.05,84.35,84.05,84.25,40600.0,62.1896,62.4115,62.1896,62.3375,40600.0
2013-11-25 13:30:00,84.25,84.44,84.24,84.39,32800.0,62.3375,62.4781,62.3301,62.4411,32800.0
2013-11-25 13:40:00,84.39,84.49,84.31,84.34,54800.0,62.4411,62.5151,62.3819,62.4041,54800.0
2013-11-25 13:50:00,84.33,84.46,84.28,84.38,40200.0,62.3967,62.4929,62.3597,62.4337,40200.0
2013-11-25 14:00:00,84.36,84.42,84.29,84.42,36600.0,62.4189,62.4633,62.3671,62.4633,36600.0
2013-11-25 14:10:00,84.42,84.49,84.34,84.49,40400.0,62.4633,62.5151,62.4041,62.5151,40400.0
2013-11-25 14:20:00,84.49,84.66,84.48,84.5,77200.0,62.5151,62.6409,62.5077,62.5225,77200.0
2013-11-25 14:30:00,84.5,84.62,84.46,84.52,71000.0,62.5225,62.6113,62.4929,62.5373,71000.0
2013-11-25 14:40:00,84.51,84.51,84.35,84.5,79800.0,62.5299,62.5299,62.4115,62.5225,79800.0
2013-11-25 14:50:00,84.49,84.53,84.36,84.5,82000.0,62.5151,62.5447,62.4189,62.5225,82000.0
2013-11-25 15:00:00,84.5,84.54,84.32,84.32,63200.0,62.5225,62.5521,62.3893,62.3893,63200.0
2013-11-25 15:10:00,84.32,84.43,84.25,84.42,131800.0,62.3893,62.4707,62.3375,62.4633,131800.0
2013-11-25 15:20:00,84.42,84.49,84.34,84.48,127400.0,62.4633,62.5151,62.4041,62.5077,127400.0
2013-11-25 15:30:00,84.48,84.54,84.39,84.44,156600.0,62.5077,62.5521,62.4411,62.4781,156600.0
2013-11-25 15:40:00,84.45,84.64,84.43,84.62,159200.0,62.4855,62.6261,62.4707,62.6113,159200.0
2013-11-25 15:50:00,84.61,84.62,84.47,84.61,262400.0,62.6039,62.6113,62.5003,62.6039,262400.0
2013-11-26 09:30:00,84.67,84.85,84.44,84.51,90600.0,62.6483,62.7815,62.4781,62.5299,90600.0
2013-11-26 09:40:00,84.57,84.94,84.36,84.76,132200.0,62.5743,62.8481,62.4189,62.7149,132200.0
2013-11-26 09:50:00,84.76,84.8,84.42,84.43,60400.0,62.7149,62.7445,62.4633,62.4707,60400.0
2013-11-26 10:00:00,84.42,84.42,83.85,84.22,81000.0,62.4633,62.4633,62.0416,62.3153,81000.0
2013-11-26 10:10:00,84.25,84.61,84.2,84.44,62800.0,62.3375,62.6039,62.3005,62.4781,62800.0
2013-11-26 10:20:00,84.44,84.91,84.36,84.86,37600.0,62.4781,62.8259,62.4189,62.7889,37600.0
2013-11-26 10:30:00,84.85,84.85,84.51,84.56,45800.0,62.7815,62.7815,62.5299,62.5669,45800.0
2013-11-26 10:40:00,84.57,84.83,84.57,84.83,19800.0,62.5743,62.7667,62.5743,62.7667,19800.0
2013-11-26 10:50:00,84.86,85.13,84.83,84.92,43600.0,62.7889,62.9887,62.7667,62.8333,43600.0
2013-11-26 11:00:00,84.91,85.05,84.9,85.0,57000.0,62.8259,62.9295,62.8185,62.8925,57000.0
2013-11-26 11:10:00,85.0,85.0,84.89,84.91,30000.0,62.8925,62.8925,62.8111,62.8259,30000.0
2013-11-26 11:20:00,84.94,85.25,84.92,85.13,66200.0,62.8481,63.0774,62.8333,62.9887,66200.0
2013-11-26 11:30:00,85.09,85.2,84.96,85.17,45200.0,62.9591,63.0405,62.8629,63.0183,45200.0
2013-11-26 11:40:00,85.18,85.31,85.18,85.18,58400.0,63.0257,63.1218,63.0257,63.0257,58400.0
2013-11-26 11:50:00,85.23,85.31,85.08,85.15,37600.0,63.0626,63.1218,62.9517,63.0035,37600.0
2013-11-26 12:00:00,85.17,85.28,85.13,85.26,23000.0,63.0183,63.0996,62.9887,63.0848,23000.0
2013-11-26 12:10:00,85.24,85.52,85.24,85.41,32000.0,63.07,63.2772,63.07,63.1958,32000.0
2013-11-26 12:20:00,85.36,85.42,85.27,85.34,20200.0,63.1588,63.2032,63.0922,63.144,20200.0
2013-11-26 12:30:00,85.33,85.48,85.31,85.42,52200.0,63.1366,63.2476,63.1218,63.2032,52200.0
2013-11-26 12:40:00,85.45,85.65,85.39,85.64,51400.0,63.2254,63.3734,63.181,63.366,51400.0
2013-11-26 12:50:00,85.61,85.72,85.58,85.67,58000.0,63.3438,63.4252,63.3216,63.3882,58000.0
2013-11-26 13:00:00,85.66,85.67,85.51,85.51,49000.0,63.3808,63.3882,63.2698,63.2698,49000.0
2013-11-26 13:10:00,85.52,85.58,85.38,85.47,38200.0,63.2772,63.3216,63.1736,63.2402,38200.0
2013-11-26 13:20:00,85.48,85.66,85.48,85.63,27200.0,63.2476,63.3808,63.2476,63.3586,27200.0
2013-11-26 13:30:00,85.61,85.71,85.61,85.64,50000.0,63.3438,63.4178,63.3438,63.366,50000.0
2013-11-26 13:40:00,85.63,85.74,85.63,85.71,44400.0,63.3586,63.44,63.3586,63.4178,44400.0
2013-11-26 13:50:00,85.7,85.7,85.6,85.65,31600.0,63.4104,63.4104,63.3364,63.3734,31600.0
2013-11-26 14:00:00,85.63,85.67,85.42,85.48,44600.0,63.3586,63.3882,63.2032,63.2476,44600.0
2013-11-26 14:10:00,85.51,85.52,85.34,85.35,55200.0,63.2698,63.2772,63.144,63.1514,55200.0
2013-11-26 14:20:00,85.36,85.36,85.13,85.14,54200.0,63.1588,63.1588,62.9887,62.9961,54200.0
2013-11-26 14:30:00,85.16,85.22,85.06,85.14,39200.0,63.0109,63.0552,62.9369,62.9961,39200.0
2013-11-26 14:40:00,85.14,85.16,85.05,85.11,41400.0,62.9961,63.0109,62.9295,62.9739,41400.0
2013-11-26 14:50:00,85.1,85.16,85.04,85.11,54200.0,62.9665,63.0109,62.9221,62.9739,54200.0
2013-11-26 15:00:00,85.11,85.11,85.03,85.06,53400.0,62.9739,62.9739,62.9147,62.9369,53400.0
2013-11-26 15:10:00,85.05,85.11,85.0,85.08,57600.0,62.9295,62.9739,62.8925,62.9517,57600.0
2013-11-26 15:20:00,85.09,85.12,85.02,85.06,54400.0,62.9591,62.9813,62.9073,62.9369,54400.0
2013-11-26 15:30:00,85.05,85.1,84.97,84.99,93400.0,62.9295,62.9665,62.8703,62.8851,93400.0
2013-11-26 15:40:00,85.0,85.01,84.69,84.76,183200.0,62.8925,62.8999,62.6631,62.7149,183200.0
2013-11-26 15:50:00,84.75,84.81,84.55,84.61,311600.0,62.7075,62.7519,62.5595,62.6039,311600.0
2013-11-27 09:30:00,84.47,84.6,83.81,84.47,132200.0,62.5003,62.5965,62.012,62.5003,132200.0
2013-11-27 09:40:00,84.39,84.85,84.31,84.63,55400.0,62.4411,62.7815,62.3819,62.6187,55400.0
2013-11-27 09:50:00,84.67,84.77,84.35,84.5,35400.0,62.6483,62.7223,62.4115,62.5225,35400.0
2013-11-27 10:00:00,84.5,84.63,84.27,84.29,81000.0,62.5225,62.6187,62.3523,62.3671,81000.0
2013-11-27 10:10:00,84.32,84.4,84.03,84.36,64000.0,62.3893,62.4485,62.1748,62.4189,64000.0
2013-11-27 10:20:00,84.35,84.77,84.3,84.42,81800.0,62.4115,62.7223,62.3745,62.4633,81800.0
2013-11-27 10:30:00,84.42,84.61,84.42,84.56,12200.0,62.4633,62.6039,62.4633,62.5669,12200.0
2013-11-27 10:40:00,84.57,84.67,84.54,84.61,15200.0,62.5743,62.6483,62.5521,62.6039,15200.0
2013-11-27 10:50:00,84.6,84.61,84.33,84.33,35200.0,62.5965,62.6039,62.3967,62.3967,35200.0
2013-11-27 11:00:00,84.32,84.38,84.08,84.13,33600.0,62.3893,62.4337,62.2117,62.2487,33600.0
2013-11-27 11:10:00,84.13,84.21,84.01,84.01,48400.0,62.2487,62.3079,62.16,62.16,48400.0
2013-11-27 11:20:00,84.02,84.04,83.81,83.85,63400.0,62.1674,62.1822,62.012,62.0416,63400.0
2013-11-27 11:30:00,83.85,83.95,83.81,83.85,60200.0,62.0416,62.1156,62.012,62.0416,60200.0
2013-11-27 11:40:00,83.86,84.0,83.81,83.91,56800.0,62.049,62.1526,62.012,62.086,56800.0
2013-11-27 11:50:00,83.92,83.92,83.81,83.82,137200.0,62.0934,62.0934,62.012,62.0194,137200.0
2013-11-27 12:00:00,83.81,83.88,83.81,83.84,117800.0,62.012,62.0638,62.012,62.0342,117800.0
2013-11-27 12:10:00,83.85,83.97,83.81,83.96,63000.0,62.0416,62.1304,62.012,62.123,63000.0
2013-11-27 12:20:00,83.95,84.0,83.81,83.83,60000.0,62.1156,62.1526,62.012,62.0268,60000.0
2013-11-27 12:30:00,83.86,83.86,83.41,83.41,239600.0,62.049,62.049,61.716,61.716,239600.0
2013-11-27 12:40:00,83.42,83.44,83.12,83.17,81400.0,61.7234,61.7382,61.5014,61.5384,81400.0
2013-11-27 12:50:00,83.2,83.21,82.9,82.92,64000.0,61.5606,61.568,61.3387,61.3535,64000.0
2013-11-27 13:00:00,82.91,83.08,82.76,83.04,101600.0,61.3461,61.4718,61.2351,61.4422,101600.0
2013-11-27 13:10:00,83.04,83.15,82.94,82.97,49400.0,61.4422,61.5236,61.3683,61.3904,49400.0
2013-11-27 13:20:00,82.96,83.03,82.9,82.92,40200.0,61.383,61.4348,61.3387,61.3535,40200.0
2013-11-27 13:30:00,83.0,83.16,82.97,83.12,33000.0,61.4126,61.531,61.3904,61.5014,33000.0
2013-11-27 13:40:00,83.1,83.33,83.08,83.24,36000.0,61.4866,61.6568,61.4718,61.5902,36000.0
2013-11-27 13:50:00,83.23,83.25,83.2,83.22,41000.0,61.5828,61.5976,61.5606,61.5754,41000.0
2013-11-27 14:00:00,83.23,83.24,83.1,83.1,52800.0,61.5828,61.5902,61.4866,61.4866,52800.0
2013-11-27 14:10:00,83.1,83.11,83.0,83.08,81800.0,61.4866,61.494,61.4126,61.4718,81800.0
2013-11-27 14:20:00,83.11,83.22,83.07,83.17,37600.0,61.494,61.5754,61.4644,61.5384,37600.0
2013-11-27 14:30:00,83.2,83.37,83.19,83.32,57600.0,61.5606,61.6864,61.5532,61.6494,57600.0
2013-11-27 14:40:00,83.32,83.45,83.31,83.42,42600.0,61.6494,61.7456,61.642,61.7234,42600.0
2013-11-27 14:50:00,83.42,83.5,83.4,83.42,63600.0,61.7234,61.7826,61.7086,61.7234,63600.0
2013-11-27 15:00:00,83.42,83.42,83.25,83.29,141600.0,61.7234,61.7234,61.5976,61.6272,141600.0
2013-11-27 15:10:00,83.27,83.29,83.11,83.14,72000.0,61.6124,61.6272,61.494,61.5162,72000.0
2013-11-27 15:20:00,83.13,83.19,83.1,83.19,64600.0,61.5088,61.5532,61.4866,61.5532,64600.0
2013-11-27 15:30:00,83.19,83.37,83.19,83.33,80800.0,61.5532,61.6864,61.5532,61.6568,80800.0
2013-11-27 15:40:00,83.32,83.43,83.3,83.39,124600.0,61.6494,61.7308,61.6346,61.7012,124600.0
2013-11-27 15:50:00,83.38,83.38,83.21,83.24,317000.0,61.6938,61.6938,61.568,61.5902,317000.0
2013-11-29 09:30:00,83.26,83.39,82.19,82.53,286600.0,61.605,61.7012,60.8133,61.0649,286600.0
2013-11-29 09:40:00,82.61,82.67,82.1,82.38,185000.0,61.1241,61.1685,60.7467,60.9539,185000.0
2013-11-29 09:50:00,82.4,82.67,82.35,82.54,136800.0,60.9687,61.1685,60.9317,61.0723,136800.0
2013-11-29 10:00:00,82.6,82.82,82.47,82.73,85800.0,61.1167,61.2795,61.0205,61.2129,85800.0
2013-11-29 10:10:00,82.78,83.07,82.76,83.0,102600.0,61.2499,61.4644,61.2351,61.4126,102600.0
2013-11-29 10:20:00,82.98,83.05,82.85,83.05,43400.0,61.3978,61.4496,61.3017,61.4496,43400.0
2013-11-29 10:30:00,83.04,83.12,82.92,83.02,82200.0,61.4422,61.5014,61.3535,61.4274,82200.0
2013-11-29 10:40:00,83.06,83.16,82.96,83.07,72800.0,61.457,61.531,61.383,61.4644,72800.0
2013-11-29 10:50:00,83.11,83.42,83.11,83.36,108800.0,61.494,61.7234,61.494,61.679,108800.0
2013-11-29 11:00:00,83.35,83.46,83.17,83.42,87400.0,61.6716,61.753,61.5384,61.7234,87400.0
2013-11-29 11:10:00,83.46,83.56,83.23,83.23,82200.0,61.753,61.827,61.5828,61.5828,82200.0
2013-11-29 11:20:00,83.23,83.25,82.99,83.01,39600.0,61.5828,61.5976,61.4052,61.42,39600.0
2013-11-29 11:30:00,82.96,83.13,82.92,83.1,50800.0,61.383,61.5088,61.3535,61.4866,50800.0
2013-11-29 11:40:00,83.1,83.17,82.98,83.03,84800.0,61.4866,61.5384,61.3978,61.4348,84800.0
2013-11-29 11:50:00,83.03,83.05,82.94,83.01,49600.0,61.4348,61.4496,61.3683,61.42,49600.0
2013-11-29 12:00:00,83.01,83.04,82.98,83.0,39400.0,61.42,61.4422,61.3978,61.4126,39400.0
2013-11-29 12:10:00,83.0,83.03,82.94,82.94,63000.0,61.4126,61.4348,61.3683,61.3683,63000.0
2013-11-29 12:20:00,82.94,83.0,82.92,82.98,24200.0,61.3683,61.4126,61.3535,61.3978,24200.0
2013-11-29 12:30:00,83.0,83.0,82.81,82.84,53000.0,61.4126,61.4126,61.2721,61.2943,53000.0
2013-11-29 12:40:00,82.85,82.9,82.32,82.41,90600.0,61.3017,61.3387,60.9095,60.9761,90600.0
2013-11-29 12:50:00,82.39,82.61,82.21,82.5,183200.0,60.9613,61.1241,60.8281,61.0427,183200.0
2013-12-02 09:30:00,83.0,83.28,82.06,82.06,201000.0,61.4126,61.6198,60.7171,60.7171,201000.0
2013-12-02 09:40:00,82.1,82.2,81.57,82.06,215800.0,60.7467,60.8207,60.3546,60.7171,215800.0
2013-12-02 09:50:00,82.06,82.33,82.0,82.23,105600.0,60.7171,60.9169,60.6727,60.8429,105600.0
2013-12-02 10:00:00,82.3,82.72,82.19,82.61,146000.0,60.8947,61.2055,60.8133,61.1241,146000.0
2013-12-02 10:10:00,82.61,83.05,82.43,82.8,87400.0,61.1241,61.4496,60.9909,61.2647,87400.0
2013-12-02 10:20:00,82.84,82.86,82.5,82.58,54600.0,61.2943,61.3091,61.0427,61.1019,54600.0
2013-12-02 10:30:00,82.62,82.76,82.44,82.59,85000.0,61.1315,61.2351,60.9983,61.1093,85000.0
2013-12-02 10:40:00,82.58,82.64,82.48,82.63,72600.0,61.1019,61.1463,61.0279,61.1389,72600.0
2013-12-02 10:50:00,82.64,82.77,82.57,82.67,23800.0,61.1463,61.2425,61.0945,61.1685,23800.0
2013-12-02 11:00:00,82.64,82.83,82.56,82.63,38000.0,61.1463,61.2869,61.0871,61.1389,38000.0
2013-12-02 11:10:00,82.63,82.73,82.51,82.56,34400.0,61.1389,61.2129,61.0501,61.0871,34400.0
2013-12-02 11:20:00,82.59,82.67,82.48,82.48,42800.0,61.1093,61.1685,61.0279,61.0279,42800.0
2013-12-02 11:30:00,82.48,82.61,82.45,82.5,74200.0,61.0279,61.1241,61.0057,61.0427,74200.0
2013-12-02 11:40:00,82.47,82.6,82.45,82.6,39600.0,61.0205,61.1167,61.0057,61.1167,39600.0
2013-12-02 11:50:00,82.57,82.86,82.51,82.78,75800.0,61.0945,61.3091,61.0501,61.2499,75800.0
2013-12-02 12:00:00,82.82,82.94,82.82,82.88,60800.0,61.2795,61.3683,61.2795,61.3239,60800.0
2013-12-02 12:10:00,82.88,82.88,82.5,82.61,73800.0,61.3239,61.3239,61.0427,61.1241,73800.0
2013-12-02 12:20:00,82.63,82.8,82.62,82.79,50000.0,61.1389,61.2647,61.1315,61.2573,50000.0
2013-12-02 12:30:00,82.78,82.88,82.71,82.88,30200.0,61.2499,61.3239,61.1981,61.3239,30200.0
2013-12-02 12:40:00,82.9,83.06,82.86,83.04,70200.0,61.3387,61.457,61.3091,61.4422,70200.0
2013-12-02 12:50:00,83.08,83.23,83.06,83.17,36000.0,61.4718,61.5828,61.457,61.5384,36000.0
2013-12-02 13:00:00,83.17,83.17,82.98,82.99,87200.0,61.5384,61.5384,61.3978,61.4052,87200.0
2013-12-02 13:10:00,82.99,83.0,82.86,82.91,30800.0,61.4052,61.4126,61.3091,61.3461,30800.0
2013-12-02 13:20:00,82.92,83.0,82.9,82.97,17800.0,61.3535,61.4126,61.3387,61.3904,17800.0
2013-12-02 13:30:00,82.98,83.06,82.86,83.06,53200.0,61.3978,61.457,61.3091,61.457,53200.0
2013-12-02 13:40:00,83.06,83.11,82.99,83.04,16400.0,61.457,61.494,61.4052,61.4422,16400.0
2013-12-02 13:50:00,83.04,83.14,82.99,83.09,14200.0,61.4422,61.5162,61.4052,61.4792,14200.0
2013-12-02 14:00:00,83.08,83.1,82.84,82.87,47000.0,61.4718,61.4866,61.2943,61.3165,47000.0
2013-12-02 14:10:00,82.88,83.01,82.84,83.01,20200.0,61.3239,61.42,61.2943,61.42,20200.0
2013-12-02 14:20:00,83.02,83.02,82.77,82.88,34000.0,61.4274,61.4274,61.2425,61.3239,34000.0
2013-12-02 14:30:00,82.88,82.93,82.75,82.9,28800.0,61.3239,61.3609,61.2277,61.3387,28800.0
2013-12-02 14:40:00,82.9,83.01,82.88,82.96,34800.0,61.3387,61.42,61.3239,61.383,34800.0
2013-12-02 14:50:00,82.95,83.03,82.86,82.99,24000.0,61.3756,61.4348,61.3091,61.4052,24000.0
2013-12-02 15:00:00,83.02,83.09,82.99,83.08,31800.0,61.4274,61.4792,61.4052,61.4718,31800.0
2013-12-02 15:10:00,83.07,83.1,82.96,83.0,68800.0,61.4644,61.4866,61.383,61.4126,68800.0
2013-12-02 15:20:00,82.99,82.99,82.73,82.74,42400.0,61.4052,61.4052,61.2129,61.2203,42400.0
2013-12-02 15:30:00,82.74,82.75,82.58,82.71,58000.0,61.2203,61.2277,61.1019,61.1981,58000.0
2013-12-02 15:40:00,82.71,82.75,82.51,82.54,125400.0,61.1981,61.2277,61.0501,61.0723,125400.0
2013-12-02 15:50:00,82.53,82.63,82.45,82.5,302000.0,61.0649,61.1389,61.0057,61.0427,302000.0
2013-12-03 09:30:00,82.23,82.35,81.42,81.43,329000.0,60.8429,60.9317,60.2436,60.251,329000.0
2013-12-03 09:40:00,81.45,81.76,80.91,81.67,265000.0,60.2658,60.4952,59.8662,60.4286,265000.0
2013-12-03 09:50:00,81.65,82.6,81.55,82.46,187200.0,60.4138,61.1167,60.3398,61.0131,187200.0
2013-12-03 10:00:00,82.5,82.94,82.32,82.38,205800.0,61.0427,61.3683,60.9095,60.9539,205800.0
2013-12-03 10:10:00,82.39,82.6,82.3,82.48,102400.0,60.9613,61.1167,60.8947,61.0279,102400.0
2013-12-03 10:20:00,82.46,82.56,82.14,82.4,99200.0,61.0131,61.0871,60.7763,60.9687,99200.0
2013-12-03 10:30:00,82.4,82.73,82.35,82.64,133800.0,60.9687,61.2129,60.9317,61.1463,133800.0
2013-12-03 10:40:00,82.64,83.25,82.62,83.22,162400.0,61.1463,61.5976,61.1315,61.5754,162400.0
2013-12-03 10:50:00,83.19,83.36,83.01,83.1,113200.0,61.5532,61.679,61.42,61.4866,113200.0
2013-12-03 11:00:00,83.11,83.2,82.94,83.19,73800.0,61.494,61.5606,61.3683,61.5532,73800.0
2013-12-03 11:10:00,83.17,83.2,82.91,83.0,97400.0,61.5384,61.5606,61.3461,61.4126,97400.0
2013-12-03 11:20:00,82.99,83.11,82.69,82.81,66200.0,61.4052,61.494,61.1833,61.2721,66200.0
2013-12-03 11:30:00,82.8,82.86,82.63,82.81,70600.0,61.2647,61.3091,61.1389,61.2721,70600.0
2013-12-03 11:40:00,82.83,82.83,82.39,82.39,72600.0,61.2869,61.2869,60.9613,60.9613,72600.0
2013-12-03 11:50:00,82.39,82.53,82.23,82.53,54400.0,60.9613,61.0649,60.8429,61.0649,54400.0
2013-12-03 12:00:00,82.53,82.64,82.48,82.6,43400.0,61.0649,61.1463,61.0279,61.1167,43400.0
2013-12-03 12:10:00,82.58,82.69,82.53,82.56,63200.0,61.1019,61.1833,61.0649,61.0871,63200.0
2013-12-03 12:20:00,82.56,82.58,82.42,82.47,43000.0,61.0871,61.1019,60.9835,61.0205,43000.0
2013-12-03 12:30:00,82.44,82.57,82.25,82.49,66400.0,60.9983,61.0945,60.8577,61.0353,66400.0
2013-12-03 12:40:00,82.47,82.51,82.18,82.23,65000.0,61.0205,61.0501,60.8059,60.8429,65000.0
2013-12-03 12:50:00,82.26,82.55,82.2,82.54,94400.0,60.8651,61.0797,60.8207,61.0723,94400.0
2013-12-03 13:00:00,82.53,82.61,82.46,82.56,57800.0,61.0649,61.1241,61.0131,61.0871,57800.0
2013-12-03 13:10:00,82.61,82.66,82.56,82.66,47200.0,61.1241,61.1611,61.0871,61.1611,47200.0
2013-12-03 13:20:00,82.67,82.72,82.47,82.55,96200.0,61.1685,61.2055,61.0205,61.0797,96200.0
2013-12-03 13:30:00,82.53,82.57,82.44,82.48,56000.0,61.0649,61.0945,60.9983,61.0279,56000.0
2013-12-03 13:40:00,82.5,82.66,82.47,82.6,50400.0,61.0427,61.1611,61.0205,61.1167,50400.0
2013-12-03 13:50:00,82.57,82.68,82.51,82.6,55400.0,61.0945,61.1759,61.0501,61.1167,55400.0
2013-12-03 14:00:00,82.61,82.77,82.6,82.64,56000.0,61.1241,61.2425,61.1167,61.1463,56000.0
2013-12-03 14:10:00,82.64,82.86,82.64,82.7,67600.0,61.1463,61.3091,61.1463,61.1907,67600.0
2013-12-03 14:20:00,82.74,82.85,82.71,82.8,68400.0,61.2203,61.3017,61.1981,61.2647,68400.0
2013-12-03 14:30:00,82.77,82.85,82.72,82.79,100800.0,61.2425,61.3017,61.2055,61.2573,100800.0
2013-12-03 14:40:00,82.79,82.8,82.66,82.7,52200.0,61.2573,61.2647,61.1611,61.1907,52200.0
2013-12-03 14:50:00,82.7,82.8,82.7,82.73,64400.0,61.1907,61.2647,61.1907,61.2129,64400.0
2013-12-03 15:00:00,82.72,82.75,82.65,82.69,61000.0,61.2055,61.2277,61.1537,61.1833,61000.0
2013-12-03 15:10:00,82.69,82.75,82.61,82.72,43400.0,61.1833,61.2277,61.1241,61.2055,43400.0
2013-12-03 15:20:00,82.72,82.72,82.56,82.67,67600.0,61.2055,61.2055,61.0871,61.1685,67600.0
2013-12-03 15:30:00,82.67,82.75,82.61,82.67,100400.0,61.1685,61.2277,61.1241,61.1685,100400.0
2013-12-03 15:40:00,82.69,82.76,82.57,82.71,145400.0,61.1833,61.2351,61.0945,61.1981,145400.0
2013-12-03 15:50:00,82.74,82.82,82.66,82.74,241600.0,61.2203,61.2795,61.1611,61.2203,241600.0
2013-12-04 09:30:00,82.8,83.53,82.8,83.49,228600.0,61.2647,61.8048,61.2647,61.7752,228600.0
2013-12-04 09:40:00,83.49,83.86,83.38,83.51,351800.0,61.7752,62.049,61.6938,61.79,351800.0
2013-12-04 09:50:00,83.5,83.5,83.07,83.33,216800.0,61.7826,61.7826,61.4644,61.6568,216800.0
2013-12-04 10:00:00,83.43,84.54,83.36,84.54,148800.0,61.7308,62.5521,61.679,62.5521,148800.0
2013-12-04 10:10:00,84.53,84.56,84.02,84.02,125000.0,62.5447,62.5669,62.1674,62.1674,125000.0
2013-12-04 10:20:00,84.06,84.25,84.03,84.08,88000.0,62.197,62.3375,62.1748,62.2117,88000.0
2013-12-04 10:30:00,84.05,84.13,83.83,83.9,108800.0,62.1896,62.2487,62.0268,62.0786,108800.0
2013-12-04 10:40:00,83.88,83.95,83.57,83.67,125800.0,62.0638,62.1156,61.8344,61.9084,125800.0
2013-12-04 10:50:00,83.68,83.99,83.67,83.96,101200.0,61.9158,62.1452,61.9084,62.123,101200.0
2013-12-04 11:00:00,83.94,84.25,83.85,84.1,150400.0,62.1082,62.3375,62.0416,62.2265,150400.0
2013-12-04 11:10:00,84.08,84.18,83.81,83.94,88200.0,62.2117,62.2857,62.012,62.1082,88200.0
2013-12-04 11:20:00,83.94,83.97,83.5,83.51,50000.0,62.1082,62.1304,61.7826,61.79,50000.0
2013-12-04 11:30:00,83.52,83.64,83.5,83.58,48600.0,61.7974,61.8862,61.7826,61.8418,48600.0
2013-12-04 11:40:00,83.56,83.81,83.45,83.72,44600.0,61.827,62.012,61.7456,61.9454,44600.0
2013-12-04 11:50:00,83.74,83.81,83.66,83.71,81800.0,61.9602,62.012,61.901,61.938,81800.0
2013-12-04 12:00:00,83.71,83.73,83.4,83.42,43800.0,61.938,61.9528,61.7086,61.7234,43800.0
2013-12-04 12:10:00,83.48,83.48,83.19,83.44,56600.0,61.7678,61.7678,61.5532,61.7382,56600.0
2013-12-04 12:20:00,83.42,83.42,83.28,83.35,39400.0,61.7234,61.7234,61.6198,61.6716,39400.0
2013-12-04 12:30:00,83.35,83.56,83.35,83.56,35600.0,61.6716,61.827,61.6716,61.827,35600.0
2013-12-04 12:40:00,83.55,83.57,83.35,83.36,60600.0,61.8196,61.8344,61.6716,61.679,60600.0
2013-12-04 12:50:00,83.36,83.49,83.35,83.44,42800.0,61.679,61.7752,61.6716,61.7382,42800.0
2013-12-04 13:00:00,83.45,83.58,83.3,83.36,57200.0,61.7456,61.8418,61.6346,61.679,57200.0
2013-12-04 13:10:00,83.33,83.35,83.07,83.21,44800.0,61.6568,61.6716,61.4644,61.568,44800.0
2013-12-04 13:20:00,83.14,83.26,82.92,82.92,64200.0,61.5162,61.605,61.3535,61.3535,64200.0
2013-12-04 13:30:00,82.92,83.05,82.75,83.02,61200.0,61.3535,61.4496,61.2277,61.4274,61200.0
2013-12-04 13:40:00,83.0,83.17,82.92,83.14,40000.0,61.4126,61.5384,61.3535,61.5162,40000.0
2013-12-04 13:50:00,83.09,83.22,83.08,83.22,53400.0,61.4792,61.5754,61.4718,61.5754,53400.0
2013-12-04 14:00:00,83.19,83.3,83.11,83.11,64200.0,61.5532,61.6346,61.494,61.494,64200.0
2013-12-04 14:10:00,83.13,83.42,83.12,83.42,52400.0,61.5088,61.7234,61.5014,61.7234,52400.0
2013-12-04 14:20:00,83.42,83.51,83.39,83.48,80800.0,61.7234,61.79,61.7012,61.7678,80800.0
2013-12-04 14:30:00,83.5,83.63,83.42,83.45,45000.0,61.7826,61.8788,61.7234,61.7456,45000.0
2013-12-04 14:40:00,83.45,83.58,83.44,83.5,28200.0,61.7456,61.8418,61.7382,61.7826,28200.0
2013-12-04 14:50:00,83.5,83.51,83.41,83.46,37200.0,61.7826,61.79,61.716,61.753,37200.0
2013-12-04 15:00:00,83.44,83.48,83.3,83.3,54200.0,61.7382,61.7678,61.6346,61.6346,54200.0
2013-12-04 15:10:00,83.3,83.57,83.27,83.51,65800.0,61.6346,61.8344,61.6124,61.79,65800.0
2013-12-04 15:20:00,83.5,83.59,83.48,83.59,63800.0,61.7826,61.8492,61.7678,61.8492,63800.0
2013-12-04 15:30:00,83.58,83.89,83.56,83.77,140400.0,61.8418,62.0712,61.827,61.9824,140400.0
2013-12-04 15:40:00,83.77,83.92,83.68,83.75,103200.0,61.9824,62.0934,61.9158,61.9676,103200.0
2013-12-04 15:50:00,83.73,83.74,83.54,83.56,219800.0,61.9528,61.9602,61.8122,61.827,219800.0
2013-12-05 09:30:00,82.67,82.85,82.34,82.4,242400.0,61.1685,61.3017,60.9243,60.9687,242400.0
2013-12-05 09:40:00,82.52,82.61,82.08,82.42,155800.0,61.0575,61.1241,60.7319,60.9835,155800.0
2013-12-05 09:50:00,82.43,83.24,82.29,82.93,158000.0,60.9909,61.5902,60.8873,61.3609,158000.0
2013-12-05 10:00:00,82.93,83.42,82.93,82.97,146800.0,61.3609,61.7234,61.3609,61.3904,146800.0
2013-12-05 10:10:00,82.99,83.12,82.6,82.85,88400.0,61.4052,61.5014,61.1167,61.3017,88400.0
2013-12-05 10:20:00,82.88,82.88,82.52,82.71,80600.0,61.3239,61.3239,61.0575,61.1981,80600.0
2013-12-05 10:30:00,82.71,83.28,82.7,82.88,139600.0,61.1981,61.6198,61.1907,61.3239,139600.0
2013-12-05 10:40:00,82.87,82.89,82.69,82.89,129800.0,61.3165,61.3313,61.1833,61.3313,129800.0
2013-12-05 10:50:00,82.92,83.06,82.72,82.8,120600.0,61.3535,61.457,61.2055,61.2647,120600.0
2013-12-05 11:00:00,82.82,83.01,82.69,82.76,146600.0,61.2795,61.42,61.1833,61.2351,146600.0
2013-12-05 11:10:00,82.76,83.08,82.74,83.02,140000.0,61.2351,61.4718,61.2203,61.4274,140000.0
2013-12-05 11:20:00,83.04,83.22,82.92,83.0,128200.0,61.4422,61.5754,61.3535,61.4126,128200.0
2013-12-05 11:30:00,82.99,83.03,82.78,83.0,82200.0,61.4052,61.4348,61.2499,61.4126,82200.0
2013-12-05 11:40:00,82.99,83.15,82.86,82.98,48200.0,61.4052,61.5236,61.3091,61.3978,48200.0
2013-12-05 11:50:00,82.96,83.25,82.95,83.25,52800.0,61.383,61.5976,61.3756,61.5976,52800.0
2013-12-05 12:00:00,83.23,83.5,83.22,83.42,72400.0,61.5828,61.7826,61.5754,61.7234,72400.0
2013-12-05 12:10:00,83.41,83.42,83.26,83.34,81200.0,61.716,61.7234,61.605,61.6642,81200.0
2013-12-05 12:20:00,83.33,83.53,83.33,83.5,41200.0,61.6568,61.8048,61.6568,61.7826,41200.0
2013-12-05 12:30:00,83.52,83.54,83.28,83.37,64800.0,61.7974,61.8122,61.6198,61.6864,64800.0
2013-12-05 12:40:00,83.4,83.43,83.33,83.33,25200.0,61.7086,61.7308,61.6568,61.6568,25200.0
2013-12-05 12:50:00,83.34,83.75,83.34,83.73,58200.0,61.6642,61.9676,61.6642,61.9528,58200.0
2013-12-05 13:00:00,83.73,83.87,83.64,83.72,105200.0,61.9528,62.0564,61.8862,61.9454,105200.0
2013-12-05 13:10:00,83.67,83.67,83.31,83.42,78800.0,61.9084,61.9084,61.642,61.7234,78800.0
2013-12-05 13:20:00,83.46,83.63,83.39,83.49,68200.0,61.753,61.8788,61.7012,61.7752,68200.0
2013-12-05 13:30:00,83.44,83.51,83.33,83.35,33000.0,61.7382,61.79,61.6568,61.6716,33000.0
2013-12-05 13:40:00,83.33,83.34,83.14,83.29,56400.0,61.6568,61.6642,61.5162,61.6272,56400.0
2013-12-05 13:50:00,83.34,83.43,83.24,83.38,26600.0,61.6642,61.7308,61.5902,61.6938,26600.0
2013-12-05 14:00:00,83.36,83.48,83.24,83.31,30800.0,61.679,61.7678,61.5902,61.642,30800.0
2013-12-05 14:10:00,83.3,83.33,83.04,83.17,69000.0,61.6346,61.6568,61.4422,61.5384,69000.0
2013-12-05 14:20:00,83.19,83.31,83.12,83.14,40400.0,61.5532,61.642,61.5014,61.5162,40400.0
2013-12-05 14:30:00,83.17,83.39,83.08,83.36,73600.0,61.5384,61.7012,61.4718,61.679,73600.0
2013-12-05 14:40:00,83.34,83.35,83.09,83.14,70000.0,61.6642,61.6716,61.4792,61.5162,70000.0
2013-12-05 14:50:00,83.14,83.17,82.91,82.91,102600.0,61.5162,61.5384,61.3461,61.3461,102600.0
2013-12-05 15:00:00,82.91,82.93,82.78,82.93,103600.0,61.3461,61.3609,61.2499,61.3609,103600.0
2013-12-05 15:10:00,82.9,83.05,82.8,83.04,44800.0,61.3387,61.4496,61.2647,61.4422,44800.0
2013-12-05 15:20:00,83.04,83.06,82.81,82.81,88600.0,61.4422,61.457,61.2721,61.2721,88600.0
2013-12-05 15:30:00,82.8,82.92,82.8,82.8,126800.0,61.2647,61.3535,61.2647,61.2647,126800.0
2013-12-05 15:40:00,82.8,82.8,82.6,82.66,202200.0,61.2647,61.2647,61.1167,61.1611,202200.0
2013-12-05 15:50:00,82.66,82.8,82.57,82.69,337600.0,61.1611,61.2647,61.0945,61.1833,337600.0
2013-12-06 09:30:00,83.48,83.55,82.19,82.22,246400.0,61.7678,61.8196,60.8133,60.8355,246400.0
2013-12-06 09:40:00,82.22,82.46,81.92,81.94,160800.0,60.8355,61.0131,60.6135,60.6283,160800.0
2013-12-06 09:50:00,81.99,82.36,81.78,81.86,166400.0,60.6653,60.9391,60.51,60.5691,166400.0
2013-12-06 10:00:00,81.91,82.01,81.53,81.58,181200.0,60.6061,60.6801,60.325,60.362,181200.0
2013-12-06 10:10:00,81.58,82.08,81.51,81.92,209000.0,60.362,60.7319,60.3102,60.6135,209000.0
2013-12-06 10:20:00,81.92,82.06,81.83,81.93,137000.0,60.6135,60.7171,60.5469,60.6209,137000.0
2013-12-06 10:30:00,81.89,82.24,81.75,82.03,142800.0,60.5913,60.8503,60.4878,60.6949,142800.0
2013-12-06 10:40:00,82.07,82.29,81.99,82.2,90800.0,60.7245,60.8873,60.6653,60.8207,90800.0
2013-12-06 10:50:00,82.2,82.36,82.17,82.24,76800.0,60.8207,60.9391,60.7985,60.8503,76800.0
2013-12-06 11:00:00,82.21,82.22,82.06,82.16,90200.0,60.8281,60.8355,60.7171,60.7911,90200.0
2013-12-06 11:10:00,82.17,82.21,82.08,82.16,108400.0,60.7985,60.8281,60.7319,60.7911,108400.0
2013-12-06 11:20:00,82.17,82.18,81.7,81.79,119200.0,60.7985,60.8059,60.4508,60.5174,119200.0
2013-12-06 11:30:00,81.78,82.05,81.76,81.82,88000.0,60.51,60.7097,60.4952,60.5395,88000.0
2013-12-06 11:40:00,81.81,81.86,81.65,81.72,82600.0,60.5322,60.5691,60.4138,60.4656,82600.0
2013-12-06 11:50:00,81.71,81.75,81.61,81.75,56400.0,60.4582,60.4878,60.3842,60.4878,56400.0
2013-12-06 12:00:00,81.76,81.76,81.61,81.61,51200.0,60.4952,60.4952,60.3842,60.3842,51200.0
2013-12-06 12:10:00,81.62,81.72,81.4,81.42,99000.0,60.3916,60.4656,60.2288,60.2436,99000.0
2013-12-06 12:20:00,81.44,81.53,81.23,81.5,154000.0,60.2584,60.325,60.103,60.3028,154000.0
2013-12-06 12:30:00,81.52,81.65,81.47,81.61,96600.0,60.3176,60.4138,60.2806,60.3842,96600.0
2013-12-06 12:40:00,81.64,81.7,81.42,81.42,63600.0,60.4064,60.4508,60.2436,60.2436,63600.0
2013-12-06 12:50:00,81.42,81.47,81.28,81.33,132600.0,60.2436,60.2806,60.14,60.177,132600.0
2013-12-06 13:00:00,81.33,81.39,81.24,81.32,189400.0,60.177,60.2214,60.1104,60.1696,189400.0
2013-12-06 13:10:00,81.33,81.36,81.21,81.25,71000.0,60.177,60.1992,60.0882,60.1178,71000.0
2013-12-06 13:20:00,81.25,81.31,81.05,81.06,104800.0,60.1178,60.1622,59.9698,59.9772,104800.0
2013-12-06 13:30:00,81.05,81.11,80.83,80.89,117000.0,59.9698,60.0142,59.807,59.8514,117000.0
2013-12-06 13:40:00,80.88,81.07,80.83,80.86,59000.0,59.844,59.9846,59.807,59.8292,59000.0
2013-12-06 13:50:00,80.88,81.0,80.84,80.87,92800.0,59.844,59.9328,59.8144,59.8366,92800.0
2013-12-06 14:00:00,80.89,80.95,80.85,80.9,148200.0,59.8514,59.8958,59.8218,59.8588,148200.0
2013-12-06 14:10:00,80.89,80.94,80.61,80.62,234800.0,59.8514,59.8884,59.6443,59.6517,234800.0
2013-12-06 14:20:00,80.62,80.79,80.58,80.71,355800.0,59.6517,59.7774,59.6221,59.7182,355800.0
2013-12-06 14:30:00,80.72,80.97,80.69,80.91,234400.0,59.7256,59.9106,59.7034,59.8662,234400.0
2013-12-06 14:40:00,80.91,80.92,80.55,80.58,223400.0,59.8662,59.8736,59.5999,59.6221,223400.0
2013-12-06 14:50:00,80.6,80.6,80.34,80.5,231800.0,59.6369,59.6369,59.4445,59.5629,231800.0
2013-12-06 15:00:00,80.51,80.63,80.43,80.43,117000.0,59.5703,59.6591,59.5111,59.5111,117000.0
2013-12-06 15:10:00,80.42,80.48,80.36,80.38,112000.0,59.5037,59.5481,59.4593,59.4741,112000.0
2013-12-06 15:20:00,80.39,80.41,80.14,80.14,168800.0,59.4815,59.4963,59.2965,59.2965,168800.0
2013-12-06 15:30:00,80.15,80.19,79.95,80.19,321200.0,59.3039,59.3335,59.1559,59.3335,321200.0
2013-12-06 15:40:00,80.17,80.18,79.97,80.01,337400.0,59.3187,59.3261,59.1707,59.2003,337400.0
2013-12-06 15:50:00,80.03,80.13,79.99,80.05,963000.0,59.2151,59.2891,59.1855,59.2299,963000.0
2013-12-09 09:30:00,80.42,80.63,80.05,80.37,332200.0,59.5037,59.6591,59.2299,59.4667,332200.0
2013-12-09 09:40:00,80.29,80.42,79.31,79.48,455600.0,59.4075,59.5037,58.6824,58.8082,455600.0
2013-12-09 09:50:00,79.46,79.98,79.46,79.84,367000.0,58.7934,59.1781,58.7934,59.0745,367000.0
2013-12-09 10:00:00,79.85,79.98,79.67,79.69,215800.0,59.0819,59.1781,58.9487,58.9635,215800.0
2013-12-09 10:10:00,79.69,79.78,78.33,78.33,433600.0,58.9635,59.0301,57.9573,57.9573,433600.0
2013-12-09 10:20:00,78.34,78.4,78.14,78.29,568600.0,57.9647,58.0091,57.8167,57.9277,568600.0
2013-12-09 10:30:00,78.32,78.82,78.28,78.74,244600.0,57.9499,58.3198,57.9203,58.2606,244600.0
2013-12-09 10:40:00,78.74,78.78,78.55,78.67,354200.0,58.2606,58.2902,58.12,58.2088,354200.0
2013-12-09 10:50:00,78.65,79.08,78.57,78.96,300000.0,58.194,58.5122,58.1348,58.4234,300000.0
2013-12-09 11:00:00,79.0,79.31,78.95,79.27,237000.0,58.453,58.6824,58.416,58.6528,237000.0
2013-12-09 11:10:00,79.27,79.71,79.24,79.67,261400.0,58.6528,58.9783,58.6306,58.9487,261400.0
2013-12-09 11:20:00,79.67,79.78,79.51,79.52,246400.0,58.9487,59.0301,58.8304,58.8378,246400.0
2013-12-09 11:30:00,79.51,79.64,79.45,79.58,117200.0,58.8304,58.9265,58.786,58.8821,117200.0
2013-12-09 11:40:00,79.6,79.95,79.55,79.67,170200.0,58.8969,59.1559,58.86,58.9487,170200.0
2013-12-09 11:50:00,79.69,79.74,79.38,79.71,154200.0,58.9635,59.0005,58.7342,58.9783,154200.0
2013-12-09 12:00:00,79.71,79.72,79.58,79.61,186400.0,58.9783,58.9857,58.8821,58.9043,186400.0
2013-12-09 12:10:00,79.62,79.71,79.5,79.51,253800.0,58.9117,58.9783,58.823,58.8304,253800.0
2013-12-09 12:20:00,79.51,79.52,79.0,79.03,327000.0,58.8304,58.8378,58.453,58.4752,327000.0
2013-12-09 12:30:00,79.02,79.32,78.96,79.3,326800.0,58.4678,58.6898,58.4234,58.675,326800.0
2013-12-09 12:40:00,79.29,79.41,79.21,79.33,248400.0,58.6676,58.7564,58.6084,58.6972,248400.0
2013-12-09 12:50:00,79.34,79.6,79.24,79.51,228000.0,58.7046,58.8969,58.6306,58.8304,228000.0
2013-12-09 13:00:00,79.5,79.52,79.33,79.39,126200.0,58.823,58.8378,58.6972,58.7416,126200.0
2013-12-09 13:10:00,79.39,79.43,79.28,79.34,144000.0,58.7416,58.7712,58.6602,58.7046,144000.0
2013-12-09 13:20:00,79.35,79.41,79.3,79.36,151200.0,58.712,58.7564,58.675,58.7194,151200.0
2013-12-09 13:30:00,79.36,79.38,79.01,79.1,266600.0,58.7194,58.7342,58.4604,58.527,266600.0
2013-12-09 13:40:00,79.11,79.41,78.92,79.05,188200.0,58.5344,58.7564,58.3938,58.49,188200.0
2013-12-09 13:50:00,79.07,79.16,78.89,78.93,164000.0,58.5048,58.5714,58.3716,58.4012,164000.0
2013-12-09 14:00:00,78.92,79.27,78.88,79.19,87200.0,58.3938,58.6528,58.3642,58.5936,87200.0
2013-12-09 14:10:00,79.19,79.25,78.96,78.99,123000.0,58.5936,58.638,58.4234,58.4456,123000.0
2013-12-09 14:20:00,78.96,79.02,78.88,78.96,138600.0,58.4234,58.4678,58.3642,58.4234,138600.0
2013-12-09 14:30:00,78.95,79.16,78.95,79.0,118000.0,58.416,58.5714,58.416,58.453,118000.0
2013-12-09 14:40:00,79.02,79.13,78.94,78.99,139000.0,58.4678,58.5492,58.4086,58.4456,139000.0
2013-12-09 14:50:00,79.01,79.13,78.97,79.01,106600.0,58.4604,58.5492,58.4308,58.4604,106600.0
2013-12-09 15:00:00,79.03,79.03,78.88,78.92,144600.0,58.4752,58.4752,58.3642,58.3938,144600.0
2013-12-09 15:10:00,78.94,78.95,78.63,78.73,377600.0,58.4086,58.416,58.1792,58.2532,377600.0
2013-12-09 15:20:00,78.75,78.96,78.73,78.85,159600.0,58.268,58.4234,58.2532,58.342,159600.0
2013-12-09 15:30:00,78.86,78.94,78.82,78.82,207200.0,58.3494,58.4086,58.3198,58.3198,207200.0
2013-12-09 15:40:00,78.83,78.85,78.77,78.83,278600.0,58.3272,58.342,58.2828,58.3272,278600.0
2013-12-09 15:50:00,78.84,79.08,78.81,79.07,493600.0,58.3346,58.5122,58.3124,58.5048,493600.0
2013-12-10 09:30:00,79.22,80.28,79.07,79.85,423800.0,58.6158,59.4001,58.5048,59.0819,423800.0
2013-12-10 09:40:00,79.85,80.23,79.75,79.92,147200.0,59.0819,59.3631,59.0079,59.1337,147200.0
2013-12-10 09:50:00,79.86,80.45,79.71,80.37,202200.0,59.0893,59.5259,58.9783,59.4667,202200.0
2013-12-10 10:00:00,80.37,80.55,80.14,80.55,189400.0,59.4667,59.5999,59.2965,59.5999,189400.0
2013-12-10 10:10:00,80.55,80.96,80.53,80.89,240800.0,59.5999,59.9032,59.5851,59.8514,240800.0
2013-12-10 10:20:00,80.92,80.97,80.46,80.57,144400.0,59.8736,59.9106,59.5333,59.6147,144400.0
2013-12-10 10:30:00,80.56,80.75,80.49,80.7,89400.0,59.6073,59.7478,59.5555,59.7108,89400.0
2013-12-10 10:40:00,80.71,80.71,80.46,80.55,168200.0,59.7182,59.7182,59.5333,59.5999,168200.0
2013-12-10 10:50:00,80.52,80.75,80.48,80.56,152000.0,59.5777,59.7478,59.5481,59.6073,152000.0
2013-12-10 11:00:00,80.55,80.57,80.34,80.39,130800.0,59.5999,59.6147,59.4445,59.4815,130800.0
2013-12-10 11:10:00,80.38,80.45,80.2,80.44,95400.0,59.4741,59.5259,59.3409,59.5185,95400.0
2013-12-10 11:20:00,80.42,80.5,80.06,80.08,294800.0,59.5037,59.5629,59.2373,59.2521,294800.0
2013-12-10 11:30:00,80.07,80.12,79.99,80.09,155800.0,59.2447,59.2817,59.1855,59.2595,155800.0
2013-12-10 11:40:00,80.08,80.11,79.92,80.03,127200.0,59.2521,59.2743,59.1337,59.2151,127200.0
2013-12-10 11:50:00,80.04,80.11,79.91,80.03,147400.0,59.2225,59.2743,59.1263,59.2151,147400.0
2013-12-10 12:00:00,80.01,80.04,79.7,79.86,136600.0,59.2003,59.2225,58.9709,59.0893,136600.0
2013-12-10 12:10:00,79.86,80.0,79.78,80.0,278200.0,59.0893,59.1929,59.0301,59.1929,278200.0
2013-12-10 12:20:00,80.0,80.17,79.98,80.08,151400.0,59.1929,59.3187,59.1781,59.2521,151400.0
2013-12-10 12:30:00,80.08,80.13,79.98,80.06,80800.0,59.2521,59.2891,59.1781,59.2373,80800.0
2013-12-10 12:40:00,80.05,80.08,79.98,80.0,65800.0,59.2299,59.2521,59.1781,59.1929,65800.0
2013-12-10 12:50:00,80.02,80.04,79.9,79.91,67200.0,59.2077,59.2225,59.1189,59.1263,67200.0
2013-12-10 13:00:00,79.98,80.0,79.9,79.94,51600.0,59.1781,59.1929,59.1189,59.1485,51600.0
2013-12-10 13:10:00,79.96,80.01,79.83,79.83,63200.0,59.1633,59.2003,59.0671,59.0671,63200.0
2013-12-10 13:20:00,79.81,79.85,79.61,79.79,53600.0,59.0523,59.0819,58.9043,59.0375,53600.0
2013-12-10 13:30:00,79.75,79.86,79.72,79.72,110600.0,59.0079,59.0893,58.9857,58.9857,110600.0
2013-12-10 13:40:00,79.72,79.72,79.53,79.58,105200.0,58.9857,58.9857,58.8452,58.8821,105200.0
2013-12-10 13:50:00,79.58,79.6,79.45,79.52,60000.0,58.8821,58.8969,58.786,58.8378,60000.0
2013-12-10 14:00:00,79.51,79.54,79.42,79.48,74800.0,58.8304,58.8526,58.7638,58.8082,74800.0
2013-12-10 14:10:00,79.49,79.69,79.49,79.64,70400.0,58.8156,58.9635,58.8156,58.9265,70400.0
2013-12-10 14:20:00,79.64,79.76,79.58,79.72,65200.0,58.9265,59.0153,58.8821,58.9857,65200.0
2013-12-10 14:30:00,79.72,79.75,79.58,79.61,91400.0,58.9857,59.0079,58.8821,58.9043,91400.0
2013-12-10 14:40:00,79.64,79.64,79.48,79.56,90800.0,58.9265,58.9265,58.8082,58.8673,90800.0
2013-12-10 14:50:00,79.57,79.79,79.52,79.79,160800.0,58.8747,59.0375,58.8378,59.0375,160800.0
2013-12-10 15:00:00,79.78,79.9,79.75,79.83,195000.0,59.0301,59.1189,59.0079,59.0671,195000.0
2013-12-10 15:10:00,79.81,79.86,79.75,79.77,101600.0,59.0523,59.0893,59.0079,59.0227,101600.0
2013-12-10 15:20:00,79.75,79.97,79.75,79.91,92200.0,59.0079,59.1707,59.0079,59.1263,92200.0
2013-12-10 15:30:00,79.92,79.95,79.7,79.72,136000.0,59.1337,59.1559,58.9709,58.9857,136000.0
2013-12-10 15:40:00,79.73,79.75,79.64,79.69,134400.0,58.9931,59.0079,58.9265,58.9635,134400.0
2013-12-10 15:50:00,79.69,79.69,79.63,79.65,234800.0,58.9635,58.9635,58.9191,58.9339,234800.0
2013-12-11 09:30:00,79.41,79.42,78.89,79.06,157600.0,58.7564,58.7638,58.3716,58.4974,157600.0
2013-12-11 09:40:00,79.01,79.1,78.76,78.88,125400.0,58.4604,58.527,58.2754,58.3642,125400.0
2013-12-11 09:50:00,78.89,79.57,78.86,79.45,240400.0,58.3716,58.8747,58.3494,58.786,240400.0
2013-12-11 10:00:00,79.42,79.48,78.98,79.02,506200.0,58.7638,58.8082,58.4382,58.4678,506200.0
2013-12-11 10:10:00,79.0,79.19,78.86,79.02,195200.0,58.453,58.5936,58.3494,58.4678,195200.0
2013-12-11 10:20:00,79.04,79.32,78.79,78.79,118400.0,58.4826,58.6898,58.2976,58.2976,118400.0
2013-12-11 10:30:00,78.81,79.23,78.81,79.1,82800.0,58.3124,58.6232,58.3124,58.527,82800.0
2013-12-11 10:40:00,79.07,79.17,78.91,78.98,76800.0,58.5048,58.5788,58.3864,58.4382,76800.0
2013-12-11 10:50:00,79.0,79.15,78.93,79.07,82400.0,58.453,58.564,58.4012,58.5048,82400.0
2013-12-11 11:00:00,79.07,79.29,78.95,78.96,109400.0,58.5048,58.6676,58.416,58.4234,109400.0
2013-12-11 11:10:00,79.01,79.08,78.8,78.96,110400.0,58.4604,58.5122,58.305,58.4234,110400.0
2013-12-11 11:20:00,78.95,78.99,78.75,78.89,72200.0,58.416,58.4456,58.268,58.3716,72200.0
2013-12-11 11:30:00,78.92,78.99,78.84,78.94,71800.0,58.3938,58.4456,58.3346,58.4086,71800.0
2013-12-11 11:40:00,78.93,79.06,78.86,78.9,163000.0,58.4012,58.4974,58.3494,58.379,163000.0
2013-12-11 11:50:00,78.92,78.92,78.76,78.81,77000.0,58.3938,58.3938,58.2754,58.3124,77000.0
2013-12-11 12:00:00,78.8,78.82,78.65,78.72,85800.0,58.305,58.3198,58.194,58.2458,85800.0
2013-12-11 12:10:00,78.74,78.79,78.51,78.54,102000.0,58.2606,58.2976,58.0904,58.1126,102000.0
2013-12-11 12:20:00,78.58,78.63,78.44,78.52,123600.0,58.1422,58.1792,58.0386,58.0978,123600.0
2013-12-11 12:30:00,78.5,78.72,78.44,78.72,52800.0,58.083,58.2458,58.0386,58.2458,52800.0
2013-12-11 12:40:00,78.72,78.88,78.7,78.77,76400.0,58.2458,58.3642,58.231,58.2828,76400.0
2013-12-11 12:50:00,78.73,78.95,78.72,78.95,76600.0,58.2532,58.416,58.2458,58.416,76600.0
2013-12-11 13:00:00,78.94,79.06,78.91,78.92,84400.0,58.4086,58.4974,58.3864,58.3938,84400.0
2013-12-11 13:10:00,78.92,79.0,78.7,78.7,64000.0,58.3938,58.453,58.231,58.231,64000.0
2013-12-11 13:20:00,78.72,78.77,78.64,78.66,49600.0,58.2458,58.2828,58.1866,58.2014,49600.0
2013-12-11 13:30:00,78.67,78.8,78.61,78.74,57800.0,58.2088,58.305,58.1644,58.2606,57800.0
2013-12-11 13:40:00,78.76,78.89,78.71,78.71,71200.0,58.2754,58.3716,58.2384,58.2384,71200.0
2013-12-11 13:50:00,78.71,78.85,78.67,78.83,44800.0,58.2384,58.342,58.2088,58.3272,44800.0
2013-12-11 14:00:00,78.85,78.88,78.78,78.82,64200.0,58.342,58.3642,58.2902,58.3198,64200.0
2013-12-11 14:10:00,78.82,78.82,78.59,78.64,86600.0,58.3198,58.3198,58.1496,58.1866,86600.0
2013-12-11 14:20:00,78.63,78.68,78.37,78.55,124600.0,58.1792,58.2162,57.9869,58.12,124600.0
2013-12-11 14:30:00,78.55,78.56,78.41,78.5,71200.0,58.12,58.1274,58.0165,58.083,71200.0
2013-12-11 14:40:00,78.52,78.61,78.5,78.55,64000.0,58.0978,58.1644,58.083,58.12,64000.0
2013-12-11 14:50:00,78.55,78.6,78.42,78.49,78000.0,58.12,58.157,58.0239,58.0756,78000.0
2013-12-11 15:00:00,78.51,78.63,78.46,78.56,140000.0,58.0904,58.1792,58.0534,58.1274,140000.0
2013-12-11 15:10:00,78.55,78.57,78.28,78.33,134600.0,58.12,58.1348,57.9203,57.9573,134600.0
2013-12-11 15:20:00,78.32,78.37,78.23,78.33,128800.0,57.9499,57.9869,57.8833,57.9573,128800.0
2013-12-11 15:30:00,78.33,78.45,78.23,78.23,158200.0,57.9573,58.046,57.8833,57.8833,158200.0
2013-12-11 15:40:00,78.23,78.32,78.01,78.12,288400.0,57.8833,57.9499,57.7205,57.8019,288400.0
2013-12-11 15:50:00,78.1,78.2,78.05,78.13,461400.0,57.7871,57.8611,57.7501,57.8093,461400.0
2013-12-12 09:30:00,78.22,78.89,78.22,78.72,154200.0,57.8759,58.3716,57.8759,58.2458,154200.0
2013-12-12 09:40:00,78.74,79.0,78.13,78.22,117000.0,58.2606,58.453,57.8093,57.8759,117000.0
2013-12-12 09:50:00,78.2,79.0,78.12,78.94,170400.0,57.8611,58.453,57.8019,58.4086,170400.0
2013-12-12 10:00:00,78.9,79.22,78.65,79.08,297800.0,58.379,58.6158,58.194,58.5122,297800.0
2013-12-12 10:10:00,79.06,79.11,78.67,79.06,299600.0,58.4974,58.5344,58.2088,58.4974,299600.0
2013-12-12 10:20:00,79.06,79.17,78.92,79.07,287200.0,58.4974,58.5788,58.3938,58.5048,287200.0
2013-12-12 10:30:00,79.04,79.26,78.92,79.24,83600.0,58.4826,58.6454,58.3938,58.6306,83600.0
2013-12-12 10:40:00,79.26,79.59,79.16,79.58,138600.0,58.6454,58.8895,58.5714,58.8821,138600.0
2013-12-12 10:50:00,79.55,79.66,79.39,79.52,100000.0,58.86,58.9413,58.7416,58.8378,100000.0
2013-12-12 11:00:00,79.49,79.62,79.43,79.55,128600.0,58.8156,58.9117,58.7712,58.86,128600.0
2013-12-12 11:10:00,79.56,79.66,79.45,79.49,95400.0,58.8673,58.9413,58.786,58.8156,95400.0
2013-12-12 11:20:00,79.46,79.5,79.1,79.14,80800.0,58.7934,58.823,58.527,58.5566,80800.0
2013-12-12 11:30:00,79.14,79.28,79.04,79.17,57600.0,58.5566,58.6602,58.4826,58.5788,57600.0
2013-12-12 11:40:00,79.18,79.23,79.0,79.12,64400.0,58.5862,58.6232,58.453,58.5418,64400.0
2013-12-12 11:50:00,79.11,79.21,79.03,79.11,36400.0,58.5344,58.6084,58.4752,58.5344,36400.0
2013-12-12 12:00:00,79.05,79.07,78.87,78.87,63000.0,58.49,58.5048,58.3568,58.3568,63000.0
2013-12-12 12:10:00,78.89,78.92,78.65,78.76,104200.0,58.3716,58.3938,58.194,58.2754,104200.0
2013-12-12 12:20:00,78.79,78.8,78.51,78.67,82600.0,58.2976,58.305,58.0904,58.2088,82600.0
2013-12-12 12:30:00,78.66,78.71,78.6,78.61,86600.0,58.2014,58.2384,58.157,58.1644,86600.0
2013-12-12 12:40:00,78.62,78.76,78.53,78.75,59400.0,58.1718,58.2754,58.1052,58.268,59400.0
2013-12-12 12:50:00,78.73,78.95,78.7,78.84,81600.0,58.2532,58.416,58.231,58.3346,81600.0
2013-12-12 13:00:00,78.86,79.05,78.74,78.76,61200.0,58.3494,58.49,58.2606,58.2754,61200.0
2013-12-12 13:10:00,78.76,78.92,78.72,78.88,72400.0,58.2754,58.3938,58.2458,58.3642,72400.0
2013-12-12 13:20:00,78.89,78.96,78.77,78.79,62200.0,58.3716,58.4234,58.2828,58.2976,62200.0
2013-12-12 13:30:00,78.76,78.89,78.72,78.84,71200.0,58.2754,58.3716,58.2458,58.3346,71200.0
2013-12-12 13:40:00,78.85,79.04,78.78,79.01,63600.0,58.342,58.4826,58.2902,58.4604,63600.0
2013-12-12 13:50:00,78.99,79.11,78.97,79.09,56600.0,58.4456,58.5344,58.4308,58.5196,56600.0
2013-12-12 14:00:00,79.1,79.4,79.08,79.33,87600.0,58.527,58.749,58.5122,58.6972,87600.0
2013-12-12 14:10:00,79.34,79.5,79.32,79.44,73400.0,58.7046,58.823,58.6898,58.7786,73400.0
2013-12-12 14:20:00,79.45,79.64,79.45,79.51,84600.0,58.786,58.9265,58.786,58.8304,84600.0
2013-12-12 14:30:00,79.51,79.56,79.31,79.38,65200.0,58.8304,58.8673,58.6824,58.7342,65200.0
2013-12-12 14:40:00,79.39,79.46,79.32,79.38,73200.0,58.7416,58.7934,58.6898,58.7342,73200.0
2013-12-12 14:50:00,79.39,79.57,79.3,79.39,91600.0,58.7416,58.8747,58.675,58.7416,91600.0
2013-12-12 15:00:00,79.39,79.41,79.25,79.39,97600.0,58.7416,58.7564,58.638,58.7416,97600.0
2013-12-12 15:10:00,79.38,79.5,79.33,79.36,90400.0,58.7342,58.823,58.6972,58.7194,90400.0
2013-12-12 15:20:00,79.34,79.65,79.33,79.6,115200.0,58.7046,58.9339,58.6972,58.8969,115200.0
2013-12-12 15:30:00,79.6,79.65,79.26,79.27,124200.0,58.8969,58.9339,58.6454,58.6528,124200.0
2013-12-12 15:40:00,79.29,79.35,79.07,79.08,199800.0,58.6676,58.712,58.5048,58.5122,199800.0
2013-12-12 15:50:00,79.06,79.28,79.05,79.21,335400.0,58.4974,58.6602,58.49,58.6084,335400.0
2013-12-13 09:30:00,78.86,79.22,78.51,79.17,213200.0,58.3494,58.6158,58.0904,58.5788,213200.0
2013-12-13 09:40:00,79.17,79.22,78.25,78.49,188000.0,58.5788,58.6158,57.8981,58.0756,188000.0
2013-12-13 09:50:00,78.53,79.07,78.41,78.64,137600.0,58.1052,58.5048,58.0165,58.1866,137600.0
2013-12-13 10:00:00,78.66,79.27,78.63,78.96,508000.0,58.2014,58.6528,58.1792,58.4234,508000.0
2013-12-13 10:10:00,78.96,79.07,78.85,79.04,267200.0,58.4234,58.5048,58.342,58.4826,267200.0
2013-12-13 10:20:00,79.04,79.29,78.99,79.29,113000.0,58.4826,58.6676,58.4456,58.6676,113000.0
2013-12-13 10:30:00,79.23,79.67,79.13,79.67,168800.0,58.6232,58.9487,58.5492,58.9487,168800.0
2013-12-13 10:40:00,79.63,79.66,79.28,79.48,115000.0,58.9191,58.9413,58.6602,58.8082,115000.0
2013-12-13 10:50:00,79.44,79.6,79.39,79.6,84600.0,58.7786,58.8969,58.7416,58.8969,84600.0
2013-12-13 11:00:00,79.53,79.6,78.72,78.72,238600.0,58.8452,58.8969,58.2458,58.2458,238600.0
2013-12-13 11:10:00,78.67,78.89,78.67,78.83,118800.0,58.2088,58.3716,58.2088,58.3272,118800.0
2013-12-13 11:20:00,78.81,78.87,78.52,78.79,142400.0,58.3124,58.3568,58.0978,58.2976,142400.0
2013-12-13 11:30:00,78.79,78.94,78.76,78.9,81400.0,58.2976,58.4086,58.2754,58.379,81400.0
2013-12-13 11:40:00,78.9,79.02,78.86,79.0,108800.0,58.379,58.4678,58.3494,58.453,108800.0
2013-12-13 11:50:00,78.97,79.05,78.64,78.85,400200.0,58.4308,58.49,58.1866,58.342,400200.0
2013-12-13 12:00:00,78.84,78.87,78.81,78.83,102000.0,58.3346,58.3568,58.3124,58.3272,102000.0
2013-12-13 12:10:00,78.82,78.87,78.67,78.78,210600.0,58.3198,58.3568,58.2088,58.2902,210600.0
2013-12-13 12:20:00,78.8,78.86,78.77,78.79,63800.0,58.305,58.3494,58.2828,58.2976,63800.0
2013-12-13 12:30:00,78.81,78.82,78.69,78.79,66400.0,58.3124,58.3198,58.2236,58.2976,66400.0
2013-12-13 12:40:00,78.8,78.92,78.75,78.92,78400.0,58.305,58.3938,58.268,58.3938,78400.0
2013-12-13 12:50:00,78.89,79.04,78.86,78.98,50600.0,58.3716,58.4826,58.3494,58.4382,50600.0
2013-12-13 13:00:00,78.97,79.06,78.93,79.03,67800.0,58.4308,58.4974,58.4012,58.4752,67800.0
2013-12-13 13:10:00,79.03,79.22,79.03,79.14,75600.0,58.4752,58.6158,58.4752,58.5566,75600.0
2013-12-13 13:20:00,79.13,79.15,79.06,79.14,67200.0,58.5492,58.564,58.4974,58.5566,67200.0
2013-12-13 13:30:00,79.16,79.16,79.08,79.14,44200.0,58.5714,58.5714,58.5122,58.5566,44200.0
2013-12-13 13:40:00,79.11,79.17,79.07,79.16,44200.0,58.5344,58.5788,58.5048,58.5714,44200.0
2013-12-13 13:50:00,79.14,79.3,79.08,79.3,214600.0,58.5566,58.675,58.5122,58.675,214600.0
2013-12-13 14:00:00,79.31,79.39,79.2,79.39,91800.0,58.6824,58.7416,58.601,58.7416,91800.0
2013-12-13 14:10:00,79.36,79.37,79.15,79.15,80200.0,58.7194,58.7268,58.564,58.564,80200.0
2013-12-13 14:20:00,79.16,79.16,78.92,79.01,54000.0,58.5714,58.5714,58.3938,58.4604,54000.0
2013-12-13 14:30:00,79.01,79.11,78.99,79.08,50800.0,58.4604,58.5344,58.4456,58.5122,50800.0
2013-12-13 14:40:00,79.07,79.17,79.03,79.15,70600.0,58.5048,58.5788,58.4752,58.564,70600.0
2013-12-13 14:50:00,79.15,79.28,79.12,79.27,91000.0,58.564,58.6602,58.5418,58.6528,91000.0
2013-12-13 15:00:00,79.27,79.39,79.26,79.33,85600.0,58.6528,58.7416,58.6454,58.6972,85600.0
2013-12-13 15:10:00,79.36,79.46,79.29,79.44,68800.0,58.7194,58.7934,58.6676,58.7786,68800.0
2013-12-13 15:20:00,79.46,79.66,79.45,79.66,72400.0,58.7934,58.9413,58.786,58.9413,72400.0
2013-12-13 15:30:00,79.63,79.65,79.35,79.39,116800.0,58.9191,58.9339,58.712,58.7416,116800.0
2013-12-13 15:40:00,79.39,79.6,79.35,79.6,142000.0,58.7416,58.8969,58.712,58.8969,142000.0
2013-12-13 15:50:00,79.6,79.64,79.48,79.51,252400.0,58.8969,58.9265,58.8082,58.8304,252400.0
2013-12-16 09:30:00,79.88,80.56,79.67,80.56,233200.0,59.1041,59.6073,58.9487,59.6073,233200.0
2013-12-16 09:40:00,80.48,80.99,80.48,80.57,274400.0,59.5481,59.9254,59.5481,59.6147,274400.0
2013-12-16 09:50:00,80.61,80.92,80.61,80.83,289400.0,59.6443,59.8736,59.6443,59.807,289400.0
2013-12-16 10:00:00,80.82,80.88,80.65,80.83,346000.0,59.7996,59.844,59.6739,59.807,346000.0
2013-12-16 10:10:00,80.82,80.93,80.39,80.44,384800.0,59.7996,59.881,59.4815,59.5185,384800.0
2013-12-16 10:20:00,80.47,80.48,80.24,80.27,210200.0,59.5407,59.5481,59.3705,59.3927,210200.0
2013-12-16 10:30:00,80.27,80.61,80.23,80.42,159400.0,59.3927,59.6443,59.3631,59.5037,159400.0
2013-12-16 10:40:00,80.39,80.64,80.33,80.38,130400.0,59.4815,59.6665,59.4371,59.4741,130400.0
2013-12-16 10:50:00,80.41,80.57,80.31,80.48,176200.0,59.4963,59.6147,59.4223,59.5481,176200.0
2013-12-16 11:00:00,80.47,80.58,80.28,80.38,154600.0,59.5407,59.6221,59.4001,59.4741,154600.0
2013-12-16 11:10:00,80.4,80.58,80.36,80.47,51800.0,59.4889,59.6221,59.4593,59.5407,51800.0
2013-12-16 11:20:00,80.47,80.6,80.32,80.36,58600.0,59.5407,59.6369,59.4297,59.4593,58600.0
2013-12-16 11:30:00,80.36,80.4,80.11,80.29,100400.0,59.4593,59.4889,59.2743,59.4075,100400.0
2013-12-16 11:40:00,80.24,80.47,80.23,80.36,83600.0,59.3705,59.5407,59.3631,59.4593,83600.0
2013-12-16 11:50:00,80.32,80.38,80.25,80.33,49400.0,59.4297,59.4741,59.3779,59.4371,49400.0
2013-12-16 12:00:00,80.25,80.36,80.24,80.35,47400.0,59.3779,59.4593,59.3705,59.4519,47400.0
2013-12-16 12:10:00,80.33,80.51,80.28,80.33,70200.0,59.4371,59.5703,59.4001,59.4371,70200.0
2013-12-16 12:20:00,80.36,80.41,80.29,80.32,64800.0,59.4593,59.4963,59.4075,59.4297,64800.0
2013-12-16 12:30:00,80.33,80.36,80.26,80.29,48200.0,59.4371,59.4593,59.3853,59.4075,48200.0
2013-12-16 12:40:00,80.3,80.35,80.22,80.22,141800.0,59.4149,59.4519,59.3557,59.3557,141800.0
2013-12-16 12:50:00,80.22,80.26,80.13,80.14,48600.0,59.3557,59.3853,59.2891,59.2965,48600.0
2013-12-16 13:00:00,80.17,80.17,79.93,80.08,74400.0,59.3187,59.3187,59.1411,59.2521,74400.0
2013-12-16 13:10:00,80.08,80.1,79.96,80.01,39200.0,59.2521,59.2669,59.1633,59.2003,39200.0
2013-12-16 13:20:00,79.99,80.17,79.92,80.16,50000.0,59.1855,59.3187,59.1337,59.3113,50000.0
2013-12-16 13:30:00,80.15,80.16,80.01,80.04,42000.0,59.3039,59.3113,59.2003,59.2225,42000.0
2013-12-16 13:40:00,80.02,80.06,79.94,80.03,56000.0,59.2077,59.2373,59.1485,59.2151,56000.0
2013-12-16 13:50:00,80.06,80.21,80.02,80.17,40400.0,59.2373,59.3483,59.2077,59.3187,40400.0
2013-12-16 14:00:00,80.11,80.22,80.07,80.12,69800.0,59.2743,59.3557,59.2447,59.2817,69800.0
2013-12-16 14:10:00,80.17,80.25,80.09,80.15,39600.0,59.3187,59.3779,59.2595,59.3039,39600.0
2013-12-16 14:20:00,80.15,80.21,79.98,80.05,65000.0,59.3039,59.3483,59.1781,59.2299,65000.0
2013-12-16 14:30:00,80.02,80.08,79.89,80.0,57000.0,59.2077,59.2521,59.1115,59.1929,57000.0
2013-12-16 14:40:00,80.0,80.08,79.96,80.02,63200.0,59.1929,59.2521,59.1633,59.2077,63200.0
2013-12-16 14:50:00,80.01,80.08,79.99,80.07,59600.0,59.2003,59.2521,59.1855,59.2447,59600.0
2013-12-16 15:00:00,80.07,80.08,79.92,79.99,77200.0,59.2447,59.2521,59.1337,59.1855,77200.0
2013-12-16 15:10:00,79.97,80.09,79.97,80.04,84600.0,59.1707,59.2595,59.1707,59.2225,84600.0
2013-12-16 15:20:00,80.07,80.07,79.94,80.01,78800.0,59.2447,59.2447,59.1485,59.2003,78800.0
2013-12-16 15:30:00,80.01,80.04,79.92,80.02,96400.0,59.2003,59.2225,59.1337,59.2077,96400.0
2013-12-16 15:40:00,80.02,80.06,79.89,79.89,166800.0,59.2077,59.2373,59.1115,59.1115,166800.0
2013-12-16 15:50:00,79.89,79.91,79.79,79.88,307000.0,59.1115,59.1263,59.0375,59.1041,307000.0
2013-12-17 09:30:00,80.26,80.26,79.35,79.41,107400.0,59.3853,59.3853,58.712,58.7564,107400.0
2013-12-17 09:40:00,79.42,79.5,79.11,79.42,123600.0,58.7638,58.823,58.5344,58.7638,123600.0
2013-12-17 09:50:00,79.42,79.52,79.24,79.5,105800.0,58.7638,58.8378,58.6306,58.823,105800.0
2013-12-17 10:00:00,79.39,79.61,79.11,79.2,382400.0,58.7416,58.9043,58.5344,58.601,382400.0
2013-12-17 10:10:00,79.2,79.38,78.76,79.07,135400.0,58.601,58.7342,58.2754,58.5048,135400.0
2013-12-17 10:20:00,79.01,79.17,78.94,78.99,136600.0,58.4604,58.5788,58.4086,58.4456,136600.0
2013-12-17 10:30:00,79.0,79.02,78.86,79.0,110600.0,58.453,58.4678,58.3494,58.453,110600.0
2013-12-17 10:40:00,79.0,79.14,78.91,79.0,121400.0,58.453,58.5566,58.3864,58.453,121400.0
2013-12-17 10:50:00,78.92,79.11,78.84,79.07,121600.0,58.3938,58.5344,58.3346,58.5048,121600.0
2013-12-17 11:00:00,79.08,79.08,78.78,78.97,58000.0,58.5122,58.5122,58.2902,58.4308,58000.0
2013-12-17 11:10:00,78.98,79.05,78.88,79.01,82400.0,58.4382,58.49,58.3642,58.4604,82400.0
2013-12-17 11:20:00,79.04,79.04,78.76,78.83,54400.0,58.4826,58.4826,58.2754,58.3272,54400.0
2013-12-17 11:30:00,78.78,78.99,78.76,78.96,51200.0,58.2902,58.4456,58.2754,58.4234,51200.0
2013-12-17 11:40:00,78.96,79.29,78.96,79.2,68000.0,58.4234,58.6676,58.4234,58.601,68000.0
2013-12-17 11:50:00,79.24,79.3,79.13,79.29,47600.0,58.6306,58.675,58.5492,58.6676,47600.0
2013-12-17 12:00:00,79.28,79.31,79.2,79.2,51600.0,58.6602,58.6824,58.601,58.601,51600.0
2013-12-17 12:10:00,79.2,79.31,79.18,79.26,32800.0,58.601,58.6824,58.5862,58.6454,32800.0
2013-12-17 12:20:00,79.26,79.39,79.26,79.33,56400.0,58.6454,58.7416,58.6454,58.6972,56400.0
2013-12-17 12:30:00,79.36,79.39,79.29,79.37,31000.0,58.7194,58.7416,58.6676,58.7268,31000.0
2013-12-17 12:40:00,79.33,79.4,79.33,79.35,34800.0,58.6972,58.749,58.6972,58.712,34800.0
2013-12-17 12:50:00,79.35,79.41,79.33,79.39,23600.0,58.712,58.7564,58.6972,58.7416,23600.0
2013-12-17 13:00:00,79.35,79.6,79.35,79.57,100400.0,58.712,58.8969,58.712,58.8747,100400.0
2013-12-17 13:10:00,79.57,79.67,79.52,79.6,83000.0,58.8747,58.9487,58.8378,58.8969,83000.0
2013-12-17 13:20:00,79.6,79.64,79.42,79.46,140400.0,58.8969,58.9265,58.7638,58.7934,140400.0
2013-12-17 13:30:00,79.48,79.52,79.42,79.49,40400.0,58.8082,58.8378,58.7638,58.8156,40400.0
2013-12-17 13:40:00,79.5,79.54,79.44,79.44,65200.0,58.823,58.8526,58.7786,58.7786,65200.0
2013-12-17 13:50:00,79.44,79.49,79.35,79.45,119800.0,58.7786,58.8156,58.712,58.786,119800.0
2013-12-17 14:00:00,79.45,79.55,79.43,79.55,180200.0,58.786,58.86,58.7712,58.86,180200.0
2013-12-17 14:10:00,79.55,79.63,79.49,79.54,164000.0,58.86,58.9191,58.8156,58.8526,164000.0
2013-12-17 14:20:00,79.54,79.86,79.54,79.82,146400.0,58.8526,59.0893,58.8526,59.0597,146400.0
2013-12-17 14:30:00,79.82,79.83,79.53,79.58,60000.0,59.0597,59.0671,58.8452,58.8821,60000.0
2013-12-17 14:40:00,79.62,79.78,79.61,79.7,65600.0,58.9117,59.0301,58.9043,58.9709,65600.0
2013-12-17 14:50:00,79.7,79.77,79.64,79.77,67600.0,58.9709,59.0227,58.9265,59.0227,67600.0
2013-12-17 15:00:00,79.77,79.87,79.72,79.73,71200.0,59.0227,59.0967,58.9857,58.9931,71200.0
2013-12-17 15:10:00,79.72,79.85,79.72,79.79,66200.0,58.9857,59.0819,58.9857,59.0375,66200.0
2013-12-17 15:20:00,79.78,79.81,79.7,79.8,90400.0,59.0301,59.0523,58.9709,59.0449,90400.0
2013-12-17 15:30:00,79.81,79.82,79.73,79.8,92800.0,59.0523,59.0597,58.9931,59.0449,92800.0
2013-12-17 15:40:00,79.79,79.83,79.7,79.78,120400.0,59.0375,59.0671,58.9709,59.0301,120400.0
2013-12-17 15:50:00,79.77,79.84,79.73,79.83,291200.0,59.0227,59.0745,58.9931,59.0671,291200.0
2013-12-18 09:30:00,79.82,80.62,79.66,80.39,142400.0,59.0597,59.6517,58.9413,59.4815,142400.0
2013-12-18 09:40:00,80.39,80.51,79.48,79.57,180800.0,59.4815,59.5703,58.8082,58.8747,180800.0
2013-12-18 09:50:00,79.58,80.15,79.57,80.15,112200.0,58.8821,59.3039,58.8747,59.3039,112200.0
2013-12-18 10:00:00,80.12,80.17,79.92,80.13,97800.0,59.2817,59.3187,59.1337,59.2891,97800.0
2013-12-18 10:10:00,80.14,80.14,79.96,80.02,90600.0,59.2965,59.2965,59.1633,59.2077,90600.0
2013-12-18 10:20:00,80.03,80.19,79.97,80.12,49400.0,59.2151,59.3335,59.1707,59.2817,49400.0
2013-12-18 10:30:00,80.11,80.44,80.11,80.4,91200.0,59.2743,59.5185,59.2743,59.4889,91200.0
2013-12-18 10:40:00,80.41,80.41,80.05,80.18,96000.0,59.4963,59.4963,59.2299,59.3261,96000.0
2013-12-18 10:50:00,80.13,80.25,80.01,80.22,71000.0,59.2891,59.3779,59.2003,59.3557,71000.0
2013-12-18 11:00:00,80.23,80.33,80.19,80.28,69800.0,59.3631,59.4371,59.3335,59.4001,69800.0
2013-12-18 11:10:00,80.31,80.31,80.11,80.16,67200.0,59.4223,59.4223,59.2743,59.3113,67200.0
2013-12-18 11:20:00,80.19,80.21,80.07,80.08,53800.0,59.3335,59.3483,59.2447,59.2521,53800.0
2013-12-18 11:30:00,80.08,80.21,79.95,79.95,73200.0,59.2521,59.3483,59.1559,59.1559,73200.0
2013-12-18 11:40:00,79.94,80.06,79.81,79.92,83800.0,59.1485,59.2373,59.0523,59.1337,83800.0
2013-12-18 11:50:00,79.91,79.99,79.83,79.91,55800.0,59.1263,59.1855,59.0671,59.1263,55800.0
2013-12-18 12:00:00,79.91,79.99,79.83,79.89,67800.0,59.1263,59.1855,59.0671,59.1115,67800.0
2013-12-18 12:10:00,79.89,79.97,79.8,79.88,97000.0,59.1115,59.1707,59.0449,59.1041,97000.0
2013-12-18 12:20:00,79.85,80.01,79.83,79.94,97400.0,59.0819,59.2003,59.0671,59.1485,97400.0
2013-12-18 12:30:00,79.96,79.98,79.88,79.91,115800.0,59.1633,59.1781,59.1041,59.1263,115800.0
2013-12-18 12:40:00,79.91,79.94,79.86,79.87,92400.0,59.1263,59.1485,59.0893,59.0967,92400.0
2013-12-18 12:50:00,79.87,79.95,79.85,79.9,104600.0,59.0967,59.1559,59.0819,59.1189,104600.0
2013-12-18 13:00:00,79.9,79.95,79.83,79.9,121600.0,59.1189,59.1559,59.0671,59.1189,121600.0
2013-12-18 13:10:00,79.9,79.93,79.75,79.76,250200.0,59.1189,59.1411,59.0079,59.0153,250200.0
2013-12-18 13:20:00,79.76,79.76,79.48,79.5,128800.0,59.0153,59.0153,58.8082,58.823,128800.0
2013-12-18 13:30:00,79.5,79.65,79.5,79.59,84400.0,58.823,58.9339,58.823,58.8895,84400.0
2013-12-18 13:40:00,79.6,79.6,79.39,79.47,91000.0,58.8969,58.8969,58.7416,58.8008,91000.0
2013-12-18 13:50:00,79.48,80.0,79.48,79.67,128200.0,58.8082,59.1929,58.8082,58.9487,128200.0
2013-12-18 14:00:00,79.67,80.91,79.17,80.72,363600.0,58.9487,59.8662,58.5788,59.7256,363600.0
2013-12-18 14:10:00,80.66,80.73,80.09,80.22,170600.0,59.6813,59.733,59.2595,59.3557,170600.0
2013-12-18 14:20:00,80.24,80.53,80.11,80.45,143600.0,59.3705,59.5851,59.2743,59.5259,143600.0
2013-12-18 14:30:00,80.45,81.0,80.22,81.0,199800.0,59.5259,59.9328,59.3557,59.9328,199800.0
2013-12-18 14:40:00,80.98,81.02,80.49,80.54,235600.0,59.918,59.9476,59.5555,59.5925,235600.0
2013-12-18 14:50:00,80.54,80.87,80.43,80.82,182400.0,59.5925,59.8366,59.5111,59.7996,182400.0
2013-12-18 15:00:00,80.83,80.89,80.67,80.7,216000.0,59.807,59.8514,59.6887,59.7108,216000.0
2013-12-18 15:10:00,80.72,81.08,80.7,81.04,217600.0,59.7256,59.992,59.7108,59.9624,217600.0
2013-12-18 15:20:00,81.05,81.17,80.82,80.91,294000.0,59.9698,60.0586,59.7996,59.8662,294000.0
2013-12-18 15:30:00,80.91,81.15,80.81,81.13,325800.0,59.8662,60.0438,59.7922,60.029,325800.0
2013-12-18 15:40:00,81.13,81.19,80.97,81.0,463600.0,60.029,60.0734,59.9106,59.9328,463600.0
2013-12-18 15:50:00,81.0,81.19,80.98,81.0,958600.0,59.9328,60.0734,59.918,59.9328,958600.0
2013-12-19 09:30:00,80.83,81.67,80.59,81.5,185800.0,59.807,60.4286,59.6295,60.3028,185800.0
2013-12-19 09:40:00,81.49,81.91,81.11,81.85,152800.0,60.2954,60.6061,60.0142,60.5617,152800.0
2013-12-19 09:50:00,81.81,82.0,81.73,81.73,196600.0,60.5322,60.6727,60.473,60.473,196600.0
2013-12-19 10:00:00,81.73,81.97,81.63,81.76,135400.0,60.473,60.6505,60.399,60.4952,135400.0
2013-12-19 10:10:00,81.77,81.8,81.19,81.22,264200.0,60.5026,60.5248,60.0734,60.0956,264200.0
2013-12-19 10:20:00,81.25,81.48,81.24,81.47,154000.0,60.1178,60.288,60.1104,60.2806,154000.0
2013-12-19 10:30:00,81.47,81.75,81.41,81.61,173800.0,60.2806,60.4878,60.2362,60.3842,173800.0
2013-12-19 10:40:00,81.57,81.74,81.45,81.48,112400.0,60.3546,60.4804,60.2658,60.288,112400.0
2013-12-19 10:50:00,81.48,81.64,81.45,81.58,137800.0,60.288,60.4064,60.2658,60.362,137800.0
2013-12-19 11:00:00,81.58,81.63,81.49,81.63,73000.0,60.362,60.399,60.2954,60.399,73000.0
2013-12-19 11:10:00,81.66,81.7,81.56,81.67,64400.0,60.4212,60.4508,60.3472,60.4286,64400.0
2013-12-19 11:20:00,81.69,81.86,81.63,81.83,82200.0,60.4434,60.5691,60.399,60.5469,82200.0
2013-12-19 11:30:00,81.82,81.91,81.71,81.78,65600.0,60.5395,60.6061,60.4582,60.51,65600.0
2013-12-19 11:40:00,81.8,82.0,81.75,81.99,82200.0,60.5248,60.6727,60.4878,60.6653,82200.0
2013-12-19 11:50:00,81.94,82.14,81.89,82.08,178800.0,60.6283,60.7763,60.5913,60.7319,178800.0
2013-12-19 12:00:00,82.07,82.16,82.02,82.06,130200.0,60.7245,60.7911,60.6875,60.7171,130200.0
2013-12-19 12:10:00,82.05,82.29,82.05,82.28,90000.0,60.7097,60.8873,60.7097,60.8799,90000.0
2013-12-19 12:20:00,82.27,82.44,82.24,82.29,90000.0,60.8725,60.9983,60.8503,60.8873,90000.0
2013-12-19 12:30:00,82.3,82.35,82.25,82.29,147200.0,60.8947,60.9317,60.8577,60.8873,147200.0
2013-12-19 12:40:00,82.28,82.43,82.23,82.25,153400.0,60.8799,60.9909,60.8429,60.8577,153400.0
2013-12-19 12:50:00,82.27,82.34,82.04,82.28,62000.0,60.8725,60.9243,60.7023,60.8799,62000.0
2013-12-19 13:00:00,82.29,82.36,82.17,82.36,59800.0,60.8873,60.9391,60.7985,60.9391,59800.0
2013-12-19 13:10:00,82.35,82.71,82.32,82.67,177600.0,60.9317,61.1981,60.9095,61.1685,177600.0
2013-12-19 13:20:00,82.66,82.69,82.54,82.56,146200.0,61.1611,61.1833,61.0723,61.0871,146200.0
2013-12-19 13:30:00,82.6,82.72,82.56,82.67,109200.0,61.1167,61.2055,61.0871,61.1685,109200.0
2013-12-19 13:40:00,82.68,82.89,82.57,82.57,139400.0,61.1759,61.3313,61.0945,61.0945,139400.0
2013-12-19 13:50:00,82.58,82.77,82.56,82.67,83000.0,61.1019,61.2425,61.0871,61.1685,83000.0
2013-12-19 14:00:00,82.67,82.83,82.64,82.79,134000.0,61.1685,61.2869,61.1463,61.2573,134000.0
2013-12-19 14:10:00,82.79,82.96,82.65,82.65,132400.0,61.2573,61.383,61.1537,61.1537,132400.0
2013-12-19 14:20:00,82.7,82.7,82.48,82.54,147800.0,61.1907,61.1907,61.0279,61.0723,147800.0
2013-12-19 14:30:00,82.54,82.62,82.46,82.51,102000.0,61.0723,61.1315,61.0131,61.0501,102000.0
2013-12-19 14:40:00,82.5,82.59,82.38,82.38,122200.0,61.0427,61.1093,60.9539,60.9539,122200.0
2013-12-19 14:50:00,82.36,82.43,82.26,82.39,158000.0,60.9391,60.9909,60.8651,60.9613,158000.0
2013-12-19 15:00:00,82.36,82.52,82.31,82.41,149200.0,60.9391,61.0575,60.9021,60.9761,149200.0
2013-12-19 15:10:00,82.41,82.72,82.4,82.72,173600.0,60.9761,61.2055,60.9687,61.2055,173600.0
2013-12-19 15:20:00,82.71,82.72,82.57,82.64,158800.0,61.1981,61.2055,61.0945,61.1463,158800.0
2013-12-19 15:30:00,82.62,82.76,82.56,82.61,238000.0,61.1315,61.2351,61.0871,61.1241,238000.0
2013-12-19 15:40:00,82.61,82.72,82.55,82.58,247000.0,61.1241,61.2055,61.0797,61.1019,247000.0
2013-12-19 15:50:00,82.58,82.8,82.5,82.67,470600.0,61.1019,61.2647,61.0427,61.1685,470600.0
2013-12-20 09:30:00,83.06,83.1,82.71,83.03,669800.0,61.457,61.4866,61.1981,61.4348,669800.0
2013-12-20 09:40:00,83.03,83.49,83.03,83.17,188800.0,61.4348,61.7752,61.4348,61.5384,188800.0
2013-12-20 09:50:00,83.17,83.59,83.14,83.42,171200.0,61.5384,61.8492,61.5162,61.7234,171200.0
2013-12-20 10:00:00,83.41,83.55,83.3,83.47,113600.0,61.716,61.8196,61.6346,61.7604,113600.0
2013-12-20 10:10:00,83.45,83.48,83.2,83.44,120400.0,61.7456,61.7678,61.5606,61.7382,120400.0
2013-12-20 10:20:00,83.44,83.69,83.31,83.69,136400.0,61.7382,61.9232,61.642,61.9232,136400.0
2013-12-20 10:30:00,83.67,83.98,83.66,83.92,231000.0,61.9084,62.1378,61.901,62.0934,231000.0
2013-12-20 10:40:00,83.92,84.08,83.8,83.96,261400.0,62.0934,62.2117,62.0046,62.123,261400.0
2013-12-20 10:50:00,83.96,84.05,83.63,83.66,142200.0,62.123,62.1896,61.8788,61.901,142200.0
2013-12-20 11:00:00,83.64,84.11,83.64,84.06,147600.0,61.8862,62.2339,61.8862,62.197,147600.0
2013-12-20 11:10:00,84.06,84.28,84.02,84.23,149800.0,62.197,62.3597,62.1674,62.3227,149800.0
2013-12-20 11:20:00,84.23,84.41,84.19,84.36,202000.0,62.3227,62.4559,62.2931,62.4189,202000.0
2013-12-20 11:30:00,84.36,84.61,84.33,84.5,166800.0,62.4189,62.6039,62.3967,62.5225,166800.0
2013-12-20 11:40:00,84.5,84.6,84.37,84.37,170000.0,62.5225,62.5965,62.4263,62.4263,170000.0
2013-12-20 11:50:00,84.36,84.48,84.33,84.46,107200.0,62.4189,62.5077,62.3967,62.4929,107200.0
2013-12-20 12:00:00,84.42,84.46,84.27,84.37,108600.0,62.4633,62.4929,62.3523,62.4263,108600.0
2013-12-20 12:10:00,84.38,84.45,84.33,84.36,129400.0,62.4337,62.4855,62.3967,62.4189,129400.0
2013-12-20 12:20:00,84.37,84.38,84.2,84.23,127400.0,62.4263,62.4337,62.3005,62.3227,127400.0
2013-12-20 12:30:00,84.21,84.39,84.21,84.39,96800.0,62.3079,62.4411,62.3079,62.4411,96800.0
2013-12-20 12:40:00,84.38,84.4,84.32,84.33,84800.0,62.4337,62.4485,62.3893,62.3967,84800.0
2013-12-20 12:50:00,84.31,84.33,84.19,84.26,86200.0,62.3819,62.3967,62.2931,62.3449,86200.0
2013-12-20 13:00:00,84.29,84.38,84.23,84.35,84800.0,62.3671,62.4337,62.3227,62.4115,84800.0
2013-12-20 13:10:00,84.35,84.52,84.3,84.52,111000.0,62.4115,62.5373,62.3745,62.5373,111000.0
2013-12-20 13:20:00,84.53,84.56,84.42,84.49,161200.0,62.5447,62.5669,62.4633,62.5151,161200.0
2013-12-20 13:30:00,84.47,84.49,84.34,84.44,146600.0,62.5003,62.5151,62.4041,62.4781,146600.0
2013-12-20 13:40:00,84.45,84.48,84.39,84.46,79600.0,62.4855,62.5077,62.4411,62.4929,79600.0
2013-12-20 13:50:00,84.48,84.48,84.38,84.44,107400.0,62.5077,62.5077,62.4337,62.4781,107400.0
2013-12-20 14:00:00,84.43,84.48,84.31,84.39,112800.0,62.4707,62.5077,62.3819,62.4411,112800.0
2013-12-20 14:10:00,84.41,84.49,84.33,84.46,131000.0,62.4559,62.5151,62.3967,62.4929,131000.0
2013-12-20 14:20:00,84.45,84.66,84.42,84.59,133200.0,62.4855,62.6409,62.4633,62.5891,133200.0
2013-12-20 14:30:00,84.57,84.61,84.48,84.49,111400.0,62.5743,62.6039,62.5077,62.5151,111400.0
2013-12-20 14:40:00,84.47,84.6,84.45,84.48,107400.0,62.5003,62.5965,62.4855,62.5077,107400.0
2013-12-20 14:50:00,84.47,84.49,84.33,84.37,115400.0,62.5003,62.5151,62.3967,62.4263,115400.0
2013-12-20 15:00:00,84.36,84.39,84.18,84.19,117600.0,62.4189,62.4411,62.2857,62.2931,117600.0
2013-12-20 15:10:00,84.19,84.23,84.02,84.05,135600.0,62.2931,62.3227,62.1674,62.1896,135600.0
2013-12-20 15:20:00,84.06,84.13,84.02,84.11,118400.0,62.197,62.2487,62.1674,62.2339,118400.0
2013-12-20 15:30:00,84.11,84.11,84.0,84.02,226600.0,62.2339,62.2339,62.1526,62.1674,226600.0
2013-12-20 15:40:00,84.03,84.07,83.95,83.99,243200.0,62.1748,62.2044,62.1156,62.1452,243200.0
2013-12-20 15:50:00,83.99,84.23,83.98,84.21,594200.0,62.1452,62.3227,62.1378,62.3079,594200.0
2013-12-23 09:30:00,84.7,85.08,84.28,84.34,150600.0,62.6705,62.9517,62.3597,62.4041,150600.0
2013-12-23 09:40:00,84.33,84.4,84.0,84.09,116800.0,62.3967,62.4485,62.1526,62.2191,116800.0
2013-12-23 09:50:00,84.09,84.37,84.08,84.17,126000.0,62.2191,62.4263,62.2117,62.2783,126000.0
2013-12-23 10:00:00,84.14,84.26,83.99,84.1,102600.0,62.2561,62.3449,62.1452,62.2265,102600.0
2013-12-23 10:10:00,84.11,84.3,84.07,84.17,88400.0,62.2339,62.3745,62.2044,62.2783,88400.0
2013-12-23 10:20:00,84.2,84.22,83.86,84.08,93400.0,62.3005,62.3153,62.049,62.2117,93400.0
2013-12-23 10:30:00,84.1,84.19,84.01,84.19,84200.0,62.2265,62.2931,62.16,62.2931,84200.0
2013-12-23 10:40:00,84.16,84.24,83.97,84.0,85600.0,62.2709,62.3301,62.1304,62.1526,85600.0
2013-12-23 10:50:00,84.0,84.14,83.97,84.05,64800.0,62.1526,62.2561,62.1304,62.1896,64800.0
2013-12-23 11:00:00,84.08,84.1,83.92,83.98,69400.0,62.2117,62.2265,62.0934,62.1378,69400.0
2013-12-23 11:10:00,83.98,84.05,83.95,84.02,69200.0,62.1378,62.1896,62.1156,62.1674,69200.0
2013-12-23 11:20:00,84.04,84.05,83.78,83.9,123400.0,62.1822,62.1896,61.9898,62.0786,123400.0
2013-12-23 11:30:00,83.91,83.94,83.73,83.8,96000.0,62.086,62.1082,61.9528,62.0046,96000.0
2013-12-23 11:40:00,83.83,83.86,83.75,83.75,63800.0,62.0268,62.049,61.9676,61.9676,63800.0
2013-12-23 11:50:00,83.74,83.8,83.69,83.73,72400.0,61.9602,62.0046,61.9232,61.9528,72400.0
2013-12-23 12:00:00,83.73,83.89,83.71,83.88,65600.0,61.9528,62.0712,61.938,62.0638,65600.0
2013-12-23 12:10:00,83.86,83.95,83.84,83.92,59600.0,62.049,62.1156,62.0342,62.0934,59600.0
2013-12-23 12:20:00,83.93,84.0,83.91,83.95,45800.0,62.1008,62.1526,62.086,62.1156,45800.0
2013-12-23 12:30:00,83.95,83.95,83.85,83.95,48600.0,62.1156,62.1156,62.0416,62.1156,48600.0
2013-12-23 12:40:00,83.95,83.95,83.81,83.88,53800.0,62.1156,62.1156,62.012,62.0638,53800.0
2013-12-23 12:50:00,83.89,83.93,83.84,83.88,53800.0,62.0712,62.1008,62.0342,62.0638,53800.0
2013-12-23 13:00:00,83.87,83.92,83.83,83.86,42400.0,62.0564,62.0934,62.0268,62.049,42400.0
2013-12-23 13:10:00,83.89,84.01,83.85,84.0,52600.0,62.0712,62.16,62.0416,62.1526,52600.0
2013-12-23 13:20:00,83.98,84.03,83.96,84.03,44000.0,62.1378,62.1748,62.123,62.1748,44000.0
2013-12-23 13:30:00,84.02,84.1,84.0,84.02,54400.0,62.1674,62.2265,62.1526,62.1674,54400.0
2013-12-23 13:40:00,84.01,84.01,83.83,83.86,58400.0,62.16,62.16,62.0268,62.049,58400.0
2013-12-23 13:50:00,83.87,83.9,83.8,83.88,52000.0,62.0564,62.0786,62.0046,62.0638,52000.0
2013-12-23 14:00:00,83.89,83.89,83.72,83.74,86600.0,62.0712,62.0712,61.9454,61.9602,86600.0
2013-12-23 14:10:00,83.74,83.77,83.67,83.7,63000.0,61.9602,61.9824,61.9084,61.9306,63000.0
2013-12-23 14:20:00,83.68,83.71,83.52,83.55,71400.0,61.9158,61.938,61.7974,61.8196,71400.0
2013-12-23 14:30:00,83.57,83.62,83.46,83.61,79400.0,61.8344,61.8714,61.753,61.864,79400.0
2013-12-23 14:40:00,83.61,83.69,83.55,83.63,53800.0,61.864,61.9232,61.8196,61.8788,53800.0
2013-12-23 14:50:00,83.63,83.65,83.42,83.45,91800.0,61.8788,61.8936,61.7234,61.7456,91800.0
2013-12-23 15:00:00,83.44,83.56,83.44,83.48,78800.0,61.7382,61.827,61.7382,61.7678,78800.0
2013-12-23 15:10:00,83.49,83.6,83.44,83.59,65400.0,61.7752,61.8566,61.7382,61.8492,65400.0
2013-12-23 15:20:00,83.61,83.72,83.52,83.67,140200.0,61.864,61.9454,61.7974,61.9084,140200.0
2013-12-23 15:30:00,83.67,83.82,83.67,83.82,128200.0,61.9084,62.0194,61.9084,62.0194,128200.0
2013-12-23 15:40:00,83.81,83.83,83.67,83.75,152800.0,62.012,62.0268,61.9084,61.9676,152800.0
2013-12-23 15:50:00,83.75,83.85,83.72,83.81,278600.0,61.9676,62.0416,61.9454,62.012,278600.0
2013-12-24 09:30:00,83.78,84.08,83.42,83.42,81400.0,61.9898,62.2117,61.7234,61.7234,81400.0
2013-12-24 09:40:00,83.42,83.49,83.11,83.39,57600.0,61.7234,61.7752,61.494,61.7012,57600.0
2013-12-24 09:50:00,83.38,83.61,83.35,83.53,57600.0,61.6938,61.864,61.6716,61.8048,57600.0
2013-12-24 10:00:00,83.49,83.5,83.15,83.45,77600.0,61.7752,61.7826,61.5236,61.7456,77600.0
2013-12-24 10:10:00,83.4,83.85,83.33,83.85,52200.0,61.7086,62.0416,61.6568,62.0416,52200.0
2013-12-24 10:20:00,83.8,83.87,83.64,83.64,31000.0,62.0046,62.0564,61.8862,61.8862,31000.0
2013-12-24 10:30:00,83.64,83.76,83.5,83.5,32600.0,61.8862,61.975,61.7826,61.7826,32600.0
2013-12-24 10:40:00,83.54,83.59,83.47,83.47,33000.0,61.8122,61.8492,61.7604,61.7604,33000.0
2013-12-24 10:50:00,83.5,83.71,83.47,83.64,36800.0,61.7826,61.938,61.7604,61.8862,36800.0
2013-12-24 11:00:00,83.64,83.8,83.58,83.72,39200.0,61.8862,62.0046,61.8418,61.9454,39200.0
2013-12-24 11:10:00,83.71,83.78,83.66,83.7,49400.0,61.938,61.9898,61.901,61.9306,49400.0
2013-12-24 11:20:00,83.76,83.84,83.67,83.83,64400.0,61.975,62.0342,61.9084,62.0268,64400.0
2013-12-24 11:30:00,83.82,83.84,83.5,83.72,105400.0,62.0194,62.0342,61.7826,61.9454,105400.0
2013-12-24 11:40:00,83.68,83.83,83.67,83.8,36200.0,61.9158,62.0268,61.9084,62.0046,36200.0
2013-12-24 11:50:00,83.79,83.98,83.72,83.92,33600.0,61.9972,62.1378,61.9454,62.0934,33600.0
2013-12-24 12:00:00,83.93,83.97,83.88,83.9,48800.0,62.1008,62.1304,62.0638,62.0786,48800.0
2013-12-24 12:10:00,83.94,84.0,83.89,84.0,41400.0,62.1082,62.1526,62.0712,62.1526,41400.0
2013-12-24 12:20:00,84.0,84.07,83.95,84.02,45000.0,62.1526,62.2044,62.1156,62.1674,45000.0
2013-12-24 12:30:00,83.97,84.01,83.92,84.01,46600.0,62.1304,62.16,62.0934,62.16,46600.0
2013-12-24 12:40:00,83.99,84.13,83.98,84.05,68800.0,62.1452,62.2487,62.1378,62.1896,68800.0
2013-12-24 12:50:00,84.06,84.14,84.03,84.13,120000.0,62.197,62.2561,62.1748,62.2487,120000.0
2013-12-26 09:30:00,84.2,85.0,84.2,84.61,151400.0,62.3005,62.8925,62.3005,62.6039,151400.0
2013-12-26 09:40:00,84.61,84.66,84.1,84.14,70200.0,62.6039,62.6409,62.2265,62.2561,70200.0
2013-12-26 09:50:00,84.15,84.25,83.83,83.83,70600.0,62.2635,62.3375,62.0268,62.0268,70600.0
2013-12-26 10:00:00,83.87,84.41,83.85,84.38,109800.0,62.0564,62.4559,62.0416,62.4337,109800.0
2013-12-26 10:10:00,84.36,84.42,84.2,84.4,100800.0,62.4189,62.4633,62.3005,62.4485,100800.0
2013-12-26 10:20:00,84.4,84.64,84.36,84.57,48000.0,62.4485,62.6261,62.4189,62.5743,48000.0
2013-12-26 10:30:00,84.61,84.66,84.21,84.3,181800.0,62.6039,62.6409,62.3079,62.3745,181800.0
2013-12-26 10:40:00,84.32,84.55,84.26,84.46,58400.0,62.3893,62.5595,62.3449,62.4929,58400.0
2013-12-26 10:50:00,84.46,84.64,84.4,84.4,51000.0,62.4929,62.6261,62.4485,62.4485,51000.0
2013-12-26 11:00:00,84.4,84.45,84.07,84.26,33000.0,62.4485,62.4855,62.2044,62.3449,33000.0
2013-12-26 11:10:00,84.32,84.35,84.09,84.09,46400.0,62.3893,62.4115,62.2191,62.2191,46400.0
2013-12-26 11:20:00,84.08,84.23,84.01,84.06,51200.0,62.2117,62.3227,62.16,62.197,51200.0
2013-12-26 11:30:00,84.07,84.17,84.01,84.14,52600.0,62.2044,62.2783,62.16,62.2561,52600.0
2013-12-26 11:40:00,84.14,84.26,84.14,84.26,24800.0,62.2561,62.3449,62.2561,62.3449,24800.0
2013-12-26 11:50:00,84.26,84.3,84.12,84.12,42000.0,62.3449,62.3745,62.2413,62.2413,42000.0
2013-12-26 12:00:00,84.12,84.25,84.11,84.22,29000.0,62.2413,62.3375,62.2339,62.3153,29000.0
2013-12-26 12:10:00,84.15,84.22,84.08,84.11,19400.0,62.2635,62.3153,62.2117,62.2339,19400.0
2013-12-26 12:20:00,84.15,84.17,84.08,84.14,23200.0,62.2635,62.2783,62.2117,62.2561,23200.0
2013-12-26 12:30:00,84.15,84.2,84.05,84.17,36600.0,62.2635,62.3005,62.1896,62.2783,36600.0
2013-12-26 12:40:00,84.15,84.23,84.1,84.23,19200.0,62.2635,62.3227,62.2265,62.3227,19200.0
2013-12-26 12:50:00,84.2,84.23,84.05,84.06,42800.0,62.3005,62.3227,62.1896,62.197,42800.0
2013-12-26 13:00:00,84.08,84.14,84.01,84.1,32000.0,62.2117,62.2561,62.16,62.2265,32000.0
2013-12-26 13:10:00,84.1,84.16,84.05,84.06,29400.0,62.2265,62.2709,62.1896,62.197,29400.0
2013-12-26 13:20:00,84.03,84.11,84.01,84.08,26000.0,62.1748,62.2339,62.16,62.2117,26000.0
2013-12-26 13:30:00,84.08,84.08,83.95,83.97,28400.0,62.2117,62.2117,62.1156,62.1304,28400.0
2013-12-26 13:40:00,83.97,84.04,83.94,84.01,27800.0,62.1304,62.1822,62.1082,62.16,27800.0
2013-12-26 13:50:00,84.02,84.08,83.99,84.06,38600.0,62.1674,62.2117,62.1452,62.197,38600.0
2013-12-26 14:00:00,84.09,84.1,83.96,84.0,40000.0,62.2191,62.2265,62.123,62.1526,40000.0
2013-12-26 14:10:00,84.01,84.02,83.87,83.88,45200.0,62.16,62.1674,62.0564,62.0638,45200.0
2013-12-26 14:20:00,83.89,83.98,83.86,83.98,38600.0,62.0712,62.1378,62.049,62.1378,38600.0
2013-12-26 14:30:00,83.98,84.01,83.94,83.95,31000.0,62.1378,62.16,62.1082,62.1156,31000.0
2013-12-26 14:40:00,83.95,83.95,83.83,83.89,38400.0,62.1156,62.1156,62.0268,62.0712,38400.0
2013-12-26 14:50:00,83.89,83.93,83.86,83.9,32800.0,62.0712,62.1008,62.049,62.0786,32800.0
2013-12-26 15:00:00,83.91,84.06,83.88,83.95,65000.0,62.086,62.197,62.0638,62.1156,65000.0
2013-12-26 15:10:00,83.97,84.02,83.89,83.91,70400.0,62.1304,62.1674,62.0712,62.086,70400.0
2013-12-26 15:20:00,83.93,84.01,83.89,83.99,48000.0,62.1008,62.16,62.0712,62.1452,48000.0
2013-12-26 15:30:00,83.98,84.06,83.91,84.04,72400.0,62.1378,62.197,62.086,62.1822,72400.0
2013-12-26 15:40:00,84.02,84.06,83.95,83.95,92000.0,62.1674,62.197,62.1156,62.1156,92000.0
2013-12-26 15:50:00,83.96,84.05,83.92,83.99,194000.0,62.123,62.1896,62.0934,62.1452,194000.0
2013-12-27 09:30:00,84.07,84.5,84.02,84.08,116400.0,62.2044,62.5225,62.1674,62.2117,116400.0
2013-12-27 09:40:00,84.02,84.36,83.84,83.92,31600.0,62.1674,62.4189,62.0342,62.0934,31600.0
2013-12-27 09:50:00,83.89,84.22,83.89,84.02,41400.0,62.0712,62.3153,62.0712,62.1674,41400.0
2013-12-27 10:00:00,84.02,84.17,83.88,83.96,42800.0,62.1674,62.2783,62.0638,62.123,42800.0
2013-12-27 10:10:00,83.97,84.22,83.96,84.17,34000.0,62.1304,62.3153,62.123,62.2783,34000.0
2013-12-27 10:20:00,84.26,84.31,84.07,84.1,35000.0,62.3449,62.3819,62.2044,62.2265,35000.0
2013-12-27 10:30:00,84.17,84.22,83.99,84.1,54200.0,62.2783,62.3153,62.1452,62.2265,54200.0
2013-12-27 10:40:00,84.11,84.11,83.85,83.89,23800.0,62.2339,62.2339,62.0416,62.0712,23800.0
2013-12-27 10:50:00,83.96,84.1,83.92,83.92,29000.0,62.123,62.2265,62.0934,62.0934,29000.0
2013-12-27 11:00:00,83.97,84.36,83.92,84.32,48000.0,62.1304,62.4189,62.0934,62.3893,48000.0
2013-12-27 11:10:00,84.31,84.37,84.18,84.33,49800.0,62.3819,62.4263,62.2857,62.3967,49800.0
2013-12-27 11:20:00,84.3,84.46,84.28,84.45,67400.0,62.3745,62.4929,62.3597,62.4855,67400.0
2013-12-27 11:30:00,84.45,84.58,84.42,84.46,35000.0,62.4855,62.5817,62.4633,62.4929,35000.0
2013-12-27 11:40:00,84.46,84.53,84.42,84.44,15200.0,62.4929,62.5447,62.4633,62.4781,15200.0
2013-12-27 11:50:00,84.47,84.55,84.41,84.45,36800.0,62.5003,62.5595,62.4559,62.4855,36800.0
2013-12-27 12:00:00,84.52,84.54,84.41,84.45,17400.0,62.5373,62.5521,62.4559,62.4855,17400.0
2013-12-27 12:10:00,84.49,84.51,84.43,84.45,36400.0,62.5151,62.5299,62.4707,62.4855,36400.0
2013-12-27 12:20:00,84.45,84.54,84.42,84.47,75400.0,62.4855,62.5521,62.4633,62.5003,75400.0
2013-12-27 12:30:00,84.45,84.54,84.45,84.54,37800.0,62.4855,62.5521,62.4855,62.5521,37800.0
2013-12-27 12:40:00,84.54,84.64,84.46,84.5,53200.0,62.5521,62.6261,62.4929,62.5225,53200.0
2013-12-27 12:50:00,84.54,84.57,84.46,84.49,16400.0,62.5521,62.5743,62.4929,62.5151,16400.0
2013-12-27 13:00:00,84.51,84.58,84.5,84.5,19800.0,62.5299,62.5817,62.5225,62.5225,19800.0
2013-12-27 13:10:00,84.54,84.58,84.52,84.54,40000.0,62.5521,62.5817,62.5373,62.5521,40000.0
2013-12-27 13:20:00,84.56,84.58,84.53,84.56,55800.0,62.5669,62.5817,62.5447,62.5669,55800.0
2013-12-27 13:30:00,84.57,84.68,84.56,84.68,40200.0,62.5743,62.6557,62.5669,62.6557,40200.0
2013-12-27 13:40:00,84.64,84.68,84.61,84.67,29200.0,62.6261,62.6557,62.6039,62.6483,29200.0
2013-12-27 13:50:00,84.68,84.74,84.67,84.68,39800.0,62.6557,62.7001,62.6483,62.6557,39800.0
2013-12-27 14:00:00,84.67,84.68,84.51,84.54,30200.0,62.6483,62.6557,62.5299,62.5521,30200.0
2013-12-27 14:10:00,84.52,84.56,84.42,84.56,36800.0,62.5373,62.5669,62.4633,62.5669,36800.0
2013-12-27 14:20:00,84.54,84.66,84.53,84.61,33000.0,62.5521,62.6409,62.5447,62.6039,33000.0
2013-12-27 14:30:00,84.61,84.64,84.53,84.6,30600.0,62.6039,62.6261,62.5447,62.5965,30600.0
2013-12-27 14:40:00,84.6,84.61,84.55,84.58,32800.0,62.5965,62.6039,62.5595,62.5817,32800.0
2013-12-27 14:50:00,84.58,84.58,84.47,84.47,36600.0,62.5817,62.5817,62.5003,62.5003,36600.0
2013-12-27 15:00:00,84.48,84.48,84.36,84.45,50200.0,62.5077,62.5077,62.4189,62.4855,50200.0
2013-12-27 15:10:00,84.42,84.48,84.38,84.44,58000.0,62.4633,62.5077,62.4337,62.4781,58000.0
2013-12-27 15:20:00,84.46,84.6,84.45,84.57,71000.0,62.4929,62.5965,62.4855,62.5743,71000.0
2013-12-27 15:30:00,84.58,84.73,84.56,84.64,138400.0,62.5817,62.6927,62.5669,62.6261,138400.0
2013-12-27 15:40:00,84.62,84.66,84.57,84.58,149800.0,62.6113,62.6409,62.5743,62.5817,149800.0
2013-12-27 15:50:00,84.61,84.63,84.55,84.58,224800.0,62.6039,62.6187,62.5595,62.5817,224800.0
2013-12-30 09:30:00,84.48,84.75,84.35,84.57,186800.0,62.5077,62.7075,62.4115,62.5743,186800.0
2013-12-30 09:40:00,84.57,85.13,84.37,84.96,130800.0,62.5743,62.9887,62.4263,62.8629,130800.0
2013-12-30 09:50:00,85.01,85.25,84.81,84.82,169000.0,62.8999,63.0774,62.7519,62.7593,169000.0
2013-12-30 10:00:00,84.79,85.03,84.79,84.89,53200.0,62.7371,62.9147,62.7371,62.8111,53200.0
2013-12-30 10:10:00,84.88,84.97,84.44,84.51,100600.0,62.8037,62.8703,62.4781,62.5299,100600.0
2013-12-30 10:20:00,84.44,84.5,83.79,83.86,96000.0,62.4781,62.5225,61.9972,62.049,96000.0
2013-12-30 10:30:00,83.86,84.22,83.76,84.11,76800.0,62.049,62.3153,61.975,62.2339,76800.0
2013-12-30 10:40:00,84.14,84.14,83.84,83.97,116600.0,62.2561,62.2561,62.0342,62.1304,116600.0
2013-12-30 10:50:00,83.92,84.0,83.77,83.92,60200.0,62.0934,62.1526,61.9824,62.0934,60200.0
2013-12-30 11:00:00,83.89,84.02,83.83,83.89,44600.0,62.0712,62.1674,62.0268,62.0712,44600.0
2013-12-30 11:10:00,83.97,83.99,83.76,83.76,25400.0,62.1304,62.1452,61.975,61.975,25400.0
2013-12-30 11:20:00,83.75,83.92,83.63,83.76,91200.0,61.9676,62.0934,61.8788,61.975,91200.0
2013-12-30 11:30:00,83.76,83.81,83.68,83.77,90000.0,61.975,62.012,61.9158,61.9824,90000.0
2013-12-30 11:40:00,83.78,83.99,83.68,83.91,47400.0,61.9898,62.1452,61.9158,62.086,47400.0
2013-12-30 11:50:00,83.91,83.95,83.8,83.8,45000.0,62.086,62.1156,62.0046,62.0046,45000.0
2013-12-30 12:00:00,83.8,83.8,83.66,83.67,45000.0,62.0046,62.0046,61.901,61.9084,45000.0
2013-12-30 12:10:00,83.67,83.75,83.61,83.63,28400.0,61.9084,61.9676,61.864,61.8788,28400.0
2013-12-30 12:20:00,83.64,83.7,83.51,83.51,30400.0,61.8862,61.9306,61.79,61.79,30400.0
2013-12-30 12:30:00,83.52,83.58,83.42,83.47,40800.0,61.7974,61.8418,61.7234,61.7604,40800.0
2013-12-30 12:40:00,83.46,83.56,83.45,83.47,38600.0,61.753,61.827,61.7456,61.7604,38600.0
2013-12-30 12:50:00,83.47,83.5,83.39,83.42,37200.0,61.7604,61.7826,61.7012,61.7234,37200.0
2013-12-30 13:00:00,83.45,83.46,83.42,83.44,34000.0,61.7456,61.753,61.7234,61.7382,34000.0
2013-12-30 13:10:00,83.42,83.44,83.34,83.35,70200.0,61.7234,61.7382,61.6642,61.6716,70200.0
2013-12-30 13:20:00,83.33,83.36,83.21,83.21,84600.0,61.6568,61.679,61.568,61.568,84600.0
2013-12-30 13:30:00,83.23,83.31,83.15,83.24,131600.0,61.5828,61.642,61.5236,61.5902,131600.0
2013-12-30 13:40:00,83.22,83.24,83.09,83.12,97600.0,61.5754,61.5902,61.4792,61.5014,97600.0
2013-12-30 13:50:00,83.14,83.4,83.13,83.39,62200.0,61.5162,61.7086,61.5088,61.7012,62200.0
2013-12-30 14:00:00,83.38,83.53,83.36,83.53,58600.0,61.6938,61.8048,61.679,61.8048,58600.0
2013-12-30 14:10:00,83.53,83.65,83.49,83.64,69200.0,61.8048,61.8936,61.7752,61.8862,69200.0
2013-12-30 14:20:00,83.64,83.78,83.54,83.54,117800.0,61.8862,61.9898,61.8122,61.8122,117800.0
2013-12-30 14:30:00,83.54,83.7,83.52,83.64,56200.0,61.8122,61.9306,61.7974,61.8862,56200.0
2013-12-30 14:40:00,83.63,83.8,83.63,83.78,57600.0,61.8788,62.0046,61.8788,61.9898,57600.0
2013-12-30 14:50:00,83.79,83.89,83.79,83.88,82800.0,61.9972,62.0712,61.9972,62.0638,82800.0
2013-12-30 15:00:00,83.88,83.98,83.86,83.95,79600.0,62.0638,62.1378,62.049,62.1156,79600.0
2013-12-30 15:10:00,83.95,83.98,83.86,83.86,109800.0,62.1156,62.1378,62.049,62.049,109800.0
2013-12-30 15:20:00,83.86,83.94,83.83,83.86,80800.0,62.049,62.1082,62.0268,62.049,80800.0
2013-12-30 15:30:00,83.86,83.86,83.62,83.63,99800.0,62.049,62.049,61.8714,61.8788,99800.0
2013-12-30 15:40:00,83.63,83.7,83.58,83.67,147400.0,61.8788,61.9306,61.8418,61.9084,147400.0
2013-12-30 15:50:00,83.67,83.74,83.67,83.67,266600.0,61.9084,61.9602,61.9084,61.9084,266600.0
2013-12-31 09:30:00,83.67,84.07,83.24,83.7,96800.0,61.9084,62.2044,61.5902,61.9306,96800.0
2013-12-31 09:40:00,83.71,84.16,83.69,84.05,63800.0,61.938,62.2709,61.9232,62.1896,63800.0
2013-12-31 09:50:00,84.15,84.42,83.8,83.81,64800.0,62.2635,62.4633,62.0046,62.012,64800.0
2013-12-31 10:00:00,83.91,84.33,83.8,84.03,108200.0,62.086,62.3967,62.0046,62.1748,108200.0
2013-12-31 10:10:00,84.05,84.08,83.67,83.78,89400.0,62.1896,62.2117,61.9084,61.9898,89400.0
2013-12-31 10:20:00,83.79,83.94,83.65,83.79,69000.0,61.9972,62.1082,61.8936,61.9972,69000.0
2013-12-31 10:30:00,83.8,84.05,83.77,83.92,50200.0,62.0046,62.1896,61.9824,62.0934,50200.0
2013-12-31 10:40:00,83.99,84.03,83.77,83.83,33600.0,62.1452,62.1748,61.9824,62.0268,33600.0
2013-12-31 10:50:00,83.83,84.0,83.65,83.95,64000.0,62.0268,62.1526,61.8936,62.1156,64000.0
2013-12-31 11:00:00,83.98,84.02,83.9,83.96,54800.0,62.1378,62.1674,62.0786,62.123,54800.0
2013-12-31 11:10:00,83.96,84.11,83.89,84.08,64400.0,62.123,62.2339,62.0712,62.2117,64400.0
2013-12-31 11:20:00,84.05,84.11,83.85,83.9,61000.0,62.1896,62.2339,62.0416,62.0786,61000.0
2013-12-31 11:30:00,83.91,83.91,83.72,83.83,61000.0,62.086,62.086,61.9454,62.0268,61000.0
2013-12-31 11:40:00,83.8,83.82,83.72,83.77,32400.0,62.0046,62.0194,61.9454,61.9824,32400.0
2013-12-31 11:50:00,83.72,83.83,83.71,83.75,54000.0,61.9454,62.0268,61.938,61.9676,54000.0
2013-12-31 12:00:00,83.71,83.79,83.65,83.78,49800.0,61.938,61.9972,61.8936,61.9898,49800.0
2013-12-31 12:10:00,83.8,83.89,83.77,83.87,51800.0,62.0046,62.0712,61.9824,62.0564,51800.0
2013-12-31 12:20:00,83.88,83.89,83.79,83.82,41600.0,62.0638,62.0712,61.9972,62.0194,41600.0
2013-12-31 12:30:00,83.83,83.88,83.78,83.79,35600.0,62.0268,62.0638,61.9898,61.9972,35600.0
2013-12-31 12:40:00,83.79,83.79,83.58,83.58,26600.0,61.9972,61.9972,61.8418,61.8418,26600.0
2013-12-31 12:50:00,83.58,83.66,83.55,83.55,33200.0,61.8418,61.901,61.8196,61.8196,33200.0
2013-12-31 13:00:00,83.58,83.61,83.47,83.5,43600.0,61.8418,61.864,61.7604,61.7826,43600.0
2013-12-31 13:10:00,83.5,83.64,83.5,83.63,45800.0,61.7826,61.8862,61.7826,61.8788,45800.0
2013-12-31 13:20:00,83.64,83.64,83.56,83.57,43000.0,61.8862,61.8862,61.827,61.8344,43000.0
2013-12-31 13:30:00,83.58,83.6,83.53,83.58,57800.0,61.8418,61.8566,61.8048,61.8418,57800.0
2013-12-31 13:40:00,83.58,83.58,83.45,83.47,56000.0,61.8418,61.8418,61.7456,61.7604,56000.0
2013-12-31 13:50:00,83.48,83.53,83.45,83.46,36600.0,61.7678,61.8048,61.7456,61.753,36600.0
2013-12-31 14:00:00,83.48,83.67,83.48,83.66,45800.0,61.7678,61.9084,61.7678,61.901,45800.0
2013-12-31 14:10:00,83.66,83.72,83.6,83.69,39400.0,61.901,61.9454,61.8566,61.9232,39400.0
2013-12-31 14:20:00,83.69,83.7,83.49,83.49,65400.0,61.9232,61.9306,61.7752,61.7752,65400.0
2013-12-31 14:30:00,83.5,83.66,83.49,83.58,38800.0,61.7826,61.901,61.7752,61.8418,38800.0
2013-12-31 14:40:00,83.58,83.67,83.48,83.54,50200.0,61.8418,61.9084,61.7678,61.8122,50200.0
2013-12-31 14:50:00,83.54,83.66,83.52,83.56,49000.0,61.8122,61.901,61.7974,61.827,49000.0
2013-12-31 15:00:00,83.57,83.64,83.54,83.56,49200.0,61.8344,61.8862,61.8122,61.827,49200.0
2013-12-31 15:10:00,83.55,83.66,83.55,83.63,42400.0,61.8196,61.901,61.8196,61.8788,42400.0
2013-12-31 15:20:00,83.63,83.73,83.6,83.68,45400.0,61.8788,61.9528,61.8566,61.9158,45400.0
2013-12-31 15:30:00,83.68,83.79,83.67,83.76,77600.0,61.9158,61.9972,61.9084,61.975,77600.0
2013-12-31 15:40:00,83.72,84.03,83.63,83.88,120600.0,61.9454,62.1748,61.8788,62.0638,120600.0
2013-12-31 15:50:00,83.89,83.99,83.82,83.92,168600.0,62.0712,62.1452,62.0194,62.0934,168600.0
2014-01-02 09:30:00,83.29,83.63,82.66,82.7,225600.0,61.6272,61.8788,61.1611,61.1907,225600.0
2014-01-02 09:40:00,82.75,83.4,82.66,83.39,102400.0,61.2277,61.7086,61.1611,61.7012,102400.0
2014-01-02 09:50:00,83.35,83.98,83.27,83.74,111400.0,61.6716,62.1378,61.6124,61.9602,111400.0
2014-01-02 10:00:00,83.64,83.91,83.26,83.44,99600.0,61.8862,62.086,61.605,61.7382,99600.0
2014-01-02 10:10:00,83.56,83.74,83.35,83.35,69000.0,61.827,61.9602,61.6716,61.6716,69000.0
2014-01-02 10:20:00,83.41,83.46,83.17,83.33,54600.0,61.716,61.753,61.5384,61.6568,54600.0
2014-01-02 10:30:00,83.39,83.5,83.08,83.08,62400.0,61.7012,61.7826,61.4718,61.4718,62400.0
2014-01-02 10:40:00,83.09,83.33,83.05,83.24,71200.0,61.4792,61.6568,61.4496,61.5902,71200.0
2014-01-02 10:50:00,83.33,83.41,83.2,83.28,45400.0,61.6568,61.716,61.5606,61.6198,45400.0
2014-01-02 11:00:00,83.41,83.45,83.22,83.31,57000.0,61.716,61.7456,61.5754,61.642,57000.0
2014-01-02 11:10:00,83.25,83.36,83.21,83.3,44000.0,61.5976,61.679,61.568,61.6346,44000.0
2014-01-02 11:20:00,83.32,83.35,83.11,83.11,44000.0,61.6494,61.6716,61.494,61.494,44000.0
2014-01-02 11:30:00,83.11,83.17,82.77,82.77,98800.0,61.494,61.5384,61.2425,61.2425,98800.0
2014-01-02 11:40:00,82.76,82.89,82.69,82.69,88600.0,61.2351,61.3313,61.1833,61.1833,88600.0
2014-01-02 11:50:00,82.67,82.76,82.5,82.56,97600.0,61.1685,61.2351,61.0427,61.0871,97600.0
2014-01-02 12:00:00,82.63,82.79,82.58,82.76,50000.0,61.1389,61.2573,61.1019,61.2351,50000.0
2014-01-02 12:10:00,82.77,82.77,82.56,82.58,47000.0,61.2425,61.2425,61.0871,61.1019,47000.0
2014-01-02 12:20:00,82.61,82.61,82.5,82.56,77200.0,61.1241,61.1241,61.0427,61.0871,77200.0
2014-01-02 12:30:00,82.53,82.6,82.5,82.54,51200.0,61.0649,61.1167,61.0427,61.0723,51200.0
2014-01-02 12:40:00,82.53,82.54,82.39,82.43,87000.0,61.0649,61.0723,60.9613,60.9909,87000.0
2014-01-02 12:50:00,82.43,82.58,82.41,82.55,81600.0,60.9909,61.1019,60.9761,61.0797,81600.0
2014-01-02 13:00:00,82.54,82.62,82.48,82.49,48600.0,61.0723,61.1315,61.0279,61.0353,48600.0
2014-01-02 13:10:00,82.49,82.5,82.2,82.2,78600.0,61.0353,61.0427,60.8207,60.8207,78600.0
2014-01-02 13:20:00,82.19,82.36,82.18,82.29,64400.0,60.8133,60.9391,60.8059,60.8873,64400.0
2014-01-02 13:30:00,82.3,82.3,82.17,82.17,49400.0,60.8947,60.8947,60.7985,60.7985,49400.0
2014-01-02 13:40:00,82.16,82.32,82.16,82.28,70400.0,60.7911,60.9095,60.7911,60.8799,70400.0
2014-01-02 13:50:00,82.27,82.53,82.25,82.5,65000.0,60.8725,61.0649,60.8577,61.0427,65000.0
2014-01-02 14:00:00,82.47,82.69,82.47,82.51,71000.0,61.0205,61.1833,61.0205,61.0501,71000.0
2014-01-02 14:10:00,82.5,82.53,82.14,82.18,74000.0,61.0427,61.0649,60.7763,60.8059,74000.0
2014-01-02 14:20:00,82.16,82.26,82.03,82.22,113800.0,60.7911,60.8651,60.6949,60.8355,113800.0
2014-01-02 14:30:00,82.23,82.29,82.14,82.14,76400.0,60.8429,60.8873,60.7763,60.7763,76400.0
2014-01-02 14:40:00,82.12,82.31,82.11,82.21,131200.0,60.7615,60.9021,60.7541,60.8281,131200.0
2014-01-02 14:50:00,82.22,82.34,82.18,82.2,72400.0,60.8355,60.9243,60.8059,60.8207,72400.0
2014-01-02 15:00:00,82.2,82.28,82.17,82.25,74600.0,60.8207,60.8799,60.7985,60.8577,74600.0
2014-01-02 15:10:00,82.23,82.51,82.15,82.49,145800.0,60.8429,61.0501,60.7837,61.0353,145800.0
2014-01-02 15:20:00,82.51,82.66,82.5,82.56,113000.0,61.0501,61.1611,61.0427,61.0871,113000.0
2014-01-02 15:30:00,82.57,82.71,82.5,82.6,141000.0,61.0945,61.1981,61.0427,61.1167,141000.0
2014-01-02 15:40:00,82.6,82.7,82.56,82.57,207000.0,61.1167,61.1907,61.0871,61.0945,207000.0
2014-01-02 15:50:00,82.58,82.61,82.46,82.5,312800.0,61.1019,61.1241,61.0131,61.0427,312800.0
2014-01-03 09:30:00,82.83,83.35,82.52,83.0,236000.0,61.2869,61.6716,61.0575,61.4126,236000.0
2014-01-03 09:40:00,82.89,83.0,82.43,82.6,74400.0,61.3313,61.4126,60.9909,61.1167,74400.0
2014-01-03 09:50:00,82.57,82.58,82.32,82.32,93200.0,61.0945,61.1019,60.9095,60.9095,93200.0
2014-01-03 10:00:00,82.42,82.48,82.25,82.36,81400.0,60.9835,61.0279,60.8577,60.9391,81400.0
2014-01-03 10:10:00,82.33,82.42,81.91,81.91,115800.0,60.9169,60.9835,60.6061,60.6061,115800.0
2014-01-03 10:20:00,82.03,82.14,81.9,82.14,78400.0,60.6949,60.7763,60.5987,60.7763,78400.0
2014-01-03 10:30:00,82.06,82.2,81.95,82.15,59400.0,60.7171,60.8207,60.6357,60.7837,59400.0
2014-01-03 10:40:00,82.17,82.34,82.14,82.21,58600.0,60.7985,60.9243,60.7763,60.8281,58600.0
2014-01-03 10:50:00,82.2,82.32,82.11,82.2,80400.0,60.8207,60.9095,60.7541,60.8207,80400.0
2014-01-03 11:00:00,82.23,82.54,82.2,82.51,137800.0,60.8429,61.0723,60.8207,61.0501,137800.0
2014-01-03 11:10:00,82.49,82.49,82.29,82.31,56600.0,61.0353,61.0353,60.8873,60.9021,56600.0
2014-01-03 11:20:00,82.32,82.42,82.32,82.39,88600.0,60.9095,60.9835,60.9095,60.9613,88600.0
2014-01-03 11:30:00,82.42,82.54,82.33,82.52,90600.0,60.9835,61.0723,60.9169,61.0575,90600.0
2014-01-03 11:40:00,82.53,82.57,82.38,82.39,72000.0,61.0649,61.0945,60.9539,60.9613,72000.0
2014-01-03 11:50:00,82.38,82.38,82.08,82.25,64600.0,60.9539,60.9539,60.7319,60.8577,64600.0
2014-01-03 12:00:00,82.25,82.33,82.19,82.19,64200.0,60.8577,60.9169,60.8133,60.8133,64200.0
2014-01-03 12:10:00,82.24,82.25,82.12,82.14,38800.0,60.8503,60.8577,60.7615,60.7763,38800.0
2014-01-03 12:20:00,82.17,82.25,82.13,82.13,83800.0,60.7985,60.8577,60.7689,60.7689,83800.0
2014-01-03 12:30:00,82.14,82.42,82.14,82.41,71600.0,60.7763,60.9835,60.7763,60.9761,71600.0
2014-01-03 12:40:00,82.36,82.86,82.36,82.7,123600.0,60.9391,61.3091,60.9391,61.1907,123600.0
2014-01-03 12:50:00,82.7,82.7,82.58,82.61,44200.0,61.1907,61.1907,61.1019,61.1241,44200.0
2014-01-03 13:00:00,82.6,82.64,82.44,82.44,56200.0,61.1167,61.1463,60.9983,60.9983,56200.0
2014-01-03 13:10:00,82.47,82.47,82.26,82.35,44200.0,61.0205,61.0205,60.8651,60.9317,44200.0
2014-01-03 13:20:00,82.35,82.39,82.22,82.23,43800.0,60.9317,60.9613,60.8355,60.8429,43800.0
2014-01-03 13:30:00,82.21,82.24,82.11,82.24,46000.0,60.8281,60.8503,60.7541,60.8503,46000.0
2014-01-03 13:40:00,82.24,82.25,82.17,82.21,43400.0,60.8503,60.8577,60.7985,60.8281,43400.0
2014-01-03 13:50:00,82.19,82.33,82.16,82.3,40200.0,60.8133,60.9169,60.7911,60.8947,40200.0
2014-01-03 14:00:00,82.3,82.45,82.3,82.35,56600.0,60.8947,61.0057,60.8947,60.9317,56600.0
2014-01-03 14:10:00,82.35,82.44,82.35,82.42,47400.0,60.9317,60.9983,60.9317,60.9835,47400.0
2014-01-03 14:20:00,82.41,82.43,82.32,82.33,53800.0,60.9761,60.9909,60.9095,60.9169,53800.0
2014-01-03 14:30:00,82.33,82.39,82.31,82.39,61400.0,60.9169,60.9613,60.9021,60.9613,61400.0
2014-01-03 14:40:00,82.39,82.57,82.39,82.56,55200.0,60.9613,61.0945,60.9613,61.0871,55200.0
2014-01-03 14:50:00,82.56,82.63,82.55,82.58,75600.0,61.0871,61.1389,61.0797,61.1019,75600.0
2014-01-03 15:00:00,82.58,82.6,82.53,82.57,70400.0,61.1019,61.1167,61.0649,61.0945,70400.0
2014-01-03 15:10:00,82.57,82.74,82.57,82.67,81200.0,61.0945,61.2203,61.0945,61.1685,81200.0
2014-01-03 15:20:00,82.66,82.68,82.54,82.59,100000.0,61.1611,61.1759,61.0723,61.1093,100000.0
2014-01-03 15:30:00,82.6,82.61,82.54,82.54,116600.0,61.1167,61.1241,61.0723,61.0723,116600.0
2014-01-03 15:40:00,82.54,82.55,82.39,82.44,183400.0,61.0723,61.0797,60.9613,60.9983,183400.0
2014-01-03 15:50:00,82.45,82.45,82.22,82.26,262400.0,61.0057,61.0057,60.8355,60.8651,262400.0
2014-01-06 09:30:00,82.39,82.67,81.84,82.42,107600.0,60.9613,61.1685,60.5543,60.9835,107600.0
2014-01-06 09:40:00,82.42,82.64,82.12,82.19,50400.0,60.9835,61.1463,60.7615,60.8133,50400.0
2014-01-06 09:50:00,82.11,82.36,82.02,82.19,60800.0,60.7541,60.9391,60.6875,60.8133,60800.0
2014-01-06 10:00:00,82.15,82.35,82.02,82.28,87800.0,60.7837,60.9317,60.6875,60.8799,87800.0
2014-01-06 10:10:00,82.24,82.36,82.14,82.22,165200.0,60.8503,60.9391,60.7763,60.8355,165200.0
2014-01-06 10:20:00,82.2,82.59,82.13,82.42,84600.0,60.8207,61.1093,60.7689,60.9835,84600.0
2014-01-06 10:30:00,82.5,82.5,82.26,82.26,29400.0,61.0427,61.0427,60.8651,60.8651,29400.0
2014-01-06 10:40:00,82.25,82.29,81.88,82.0,55400.0,60.8577,60.8873,60.5839,60.6727,55400.0
2014-01-06 10:50:00,81.98,82.05,81.62,81.64,53400.0,60.6579,60.7097,60.3916,60.4064,53400.0
2014-01-06 11:00:00,81.64,81.81,81.56,81.6,90800.0,60.4064,60.5322,60.3472,60.3768,90800.0
2014-01-06 11:10:00,81.6,81.64,81.26,81.3,90000.0,60.3768,60.4064,60.1252,60.1548,90000.0
2014-01-06 11:20:00,81.33,81.35,81.17,81.18,68200.0,60.177,60.1918,60.0586,60.066,68200.0
2014-01-06 11:30:00,81.26,81.36,81.19,81.32,56000.0,60.1252,60.1992,60.0734,60.1696,56000.0
2014-01-06 11:40:00,81.36,81.48,81.31,81.39,68400.0,60.1992,60.288,60.1622,60.2214,68400.0
2014-01-06 11:50:00,81.41,81.6,81.37,81.53,28600.0,60.2362,60.3768,60.2066,60.325,28600.0
2014-01-06 12:00:00,81.57,81.75,81.51,81.74,38600.0,60.3546,60.4878,60.3102,60.4804,38600.0
2014-01-06 12:10:00,81.74,81.89,81.71,81.89,42000.0,60.4804,60.5913,60.4582,60.5913,42000.0
2014-01-06 12:20:00,81.86,82.5,81.85,82.19,136600.0,60.5691,61.0427,60.5617,60.8133,136600.0
2014-01-06 12:30:00,82.17,82.17,81.91,81.97,34800.0,60.7985,60.7985,60.6061,60.6505,34800.0
2014-01-06 12:40:00,81.97,81.98,81.56,81.58,112800.0,60.6505,60.6579,60.3472,60.362,112800.0
2014-01-06 12:50:00,81.57,81.8,81.55,81.78,206000.0,60.3546,60.5248,60.3398,60.51,206000.0
2014-01-06 13:00:00,81.78,81.87,81.69,81.83,109400.0,60.51,60.5765,60.4434,60.5469,109400.0
2014-01-06 13:10:00,81.81,81.85,81.75,81.8,101400.0,60.5322,60.5617,60.4878,60.5248,101400.0
2014-01-06 13:20:00,81.8,81.92,81.78,81.79,38800.0,60.5248,60.6135,60.51,60.5174,38800.0
2014-01-06 13:30:00,81.8,81.84,81.73,81.75,47200.0,60.5248,60.5543,60.473,60.4878,47200.0
2014-01-06 13:40:00,81.75,81.78,81.59,81.66,61800.0,60.4878,60.51,60.3694,60.4212,61800.0
2014-01-06 13:50:00,81.68,81.95,81.65,81.9,64800.0,60.436,60.6357,60.4138,60.5987,64800.0
2014-01-06 14:00:00,81.91,81.92,81.75,81.79,94400.0,60.6061,60.6135,60.4878,60.5174,94400.0
2014-01-06 14:10:00,81.8,81.82,81.7,81.76,51000.0,60.5248,60.5395,60.4508,60.4952,51000.0
2014-01-06 14:20:00,81.77,81.86,81.73,81.83,54800.0,60.5026,60.5691,60.473,60.5469,54800.0
2014-01-06 14:30:00,81.83,81.9,81.8,81.83,36400.0,60.5469,60.5987,60.5248,60.5469,36400.0
2014-01-06 14:40:00,81.82,82.0,81.79,82.0,88000.0,60.5395,60.6727,60.5174,60.6727,88000.0
2014-01-06 14:50:00,82.04,82.12,81.95,82.03,65200.0,60.7023,60.7615,60.6357,60.6949,65200.0
2014-01-06 15:00:00,82.02,82.08,82.0,82.07,31200.0,60.6875,60.7319,60.6727,60.7245,31200.0
2014-01-06 15:10:00,82.08,82.17,82.03,82.14,38800.0,60.7319,60.7985,60.6949,60.7763,38800.0
2014-01-06 15:20:00,82.16,82.25,82.12,82.25,57000.0,60.7911,60.8577,60.7615,60.8577,57000.0
2014-01-06 15:30:00,82.21,82.26,82.04,82.04,96800.0,60.8281,60.8651,60.7023,60.7023,96800.0
2014-01-06 15:40:00,82.06,82.21,82.06,82.15,87600.0,60.7171,60.8281,60.7171,60.7837,87600.0
2014-01-06 15:50:00,82.15,82.19,82.01,82.03,181200.0,60.7837,60.8133,60.6801,60.6949,181200.0
2014-01-07 09:30:00,82.54,82.72,82.06,82.22,116800.0,61.0723,61.2055,60.7171,60.8355,116800.0
2014-01-07 09:40:00,82.22,82.34,81.86,82.1,149400.0,60.8355,60.9243,60.5691,60.7467,149400.0
2014-01-07 09:50:00,82.1,83.0,82.1,82.86,109800.0,60.7467,61.4126,60.7467,61.3091,109800.0
2014-01-07 10:00:00,82.8,83.17,82.74,82.78,220800.0,61.2647,61.5384,61.2203,61.2499,220800.0
2014-01-07 10:10:00,82.79,82.92,82.71,82.89,63400.0,61.2573,61.3535,61.1981,61.3313,63400.0
2014-01-07 10:20:00,82.89,83.04,82.77,82.86,135400.0,61.3313,61.4422,61.2425,61.3091,135400.0
2014-01-07 10:30:00,82.86,83.12,82.82,83.0,35200.0,61.3091,61.5014,61.2795,61.4126,35200.0
2014-01-07 10:40:00,83.03,83.23,83.01,83.03,39800.0,61.4348,61.5828,61.42,61.4348,39800.0
2014-01-07 10:50:00,83.06,83.17,82.99,83.02,93200.0,61.457,61.5384,61.4052,61.4274,93200.0
2014-01-07 11:00:00,83.01,83.07,82.61,82.72,143800.0,61.42,61.4644,61.1241,61.2055,143800.0
2014-01-07 11:10:00,82.75,82.98,82.71,82.89,75200.0,61.2277,61.3978,61.1981,61.3313,75200.0
2014-01-07 11:20:00,82.89,82.92,82.74,82.8,32800.0,61.3313,61.3535,61.2203,61.2647,32800.0
2014-01-07 11:30:00,82.8,83.0,82.8,82.96,37200.0,61.2647,61.4126,61.2647,61.383,37200.0
2014-01-07 11:40:00,82.96,83.13,82.95,83.03,34200.0,61.383,61.5088,61.3756,61.4348,34200.0
2014-01-07 11:50:00,83.03,83.08,82.91,82.97,35400.0,61.4348,61.4718,61.3461,61.3904,35400.0
2014-01-07 12:00:00,83.0,83.09,82.95,83.02,39400.0,61.4126,61.4792,61.3756,61.4274,39400.0
2014-01-07 12:10:00,83.02,83.07,83.0,83.06,33600.0,61.4274,61.4644,61.4126,61.457,33600.0
2014-01-07 12:20:00,83.06,83.16,83.03,83.14,36200.0,61.457,61.531,61.4348,61.5162,36200.0
2014-01-07 12:30:00,83.16,83.26,83.14,83.22,55000.0,61.531,61.605,61.5162,61.5754,55000.0
2014-01-07 12:40:00,83.22,83.23,83.1,83.17,40400.0,61.5754,61.5828,61.4866,61.5384,40400.0
2014-01-07 12:50:00,83.15,83.17,83.07,83.15,43800.0,61.5236,61.5384,61.4644,61.5236,43800.0
2014-01-07 13:00:00,83.14,83.21,83.1,83.13,41000.0,61.5162,61.568,61.4866,61.5088,41000.0
2014-01-07 13:10:00,83.15,83.16,83.07,83.16,21400.0,61.5236,61.531,61.4644,61.531,21400.0
2014-01-07 13:20:00,83.14,83.21,83.12,83.2,35600.0,61.5162,61.568,61.5014,61.5606,35600.0
2014-01-07 13:30:00,83.19,83.26,83.13,83.26,32800.0,61.5532,61.605,61.5088,61.605,32800.0
2014-01-07 13:40:00,83.23,83.24,83.16,83.19,30600.0,61.5828,61.5902,61.531,61.5532,30600.0
2014-01-07 13:50:00,83.19,83.19,83.1,83.13,26400.0,61.5532,61.5532,61.4866,61.5088,26400.0
2014-01-07 14:00:00,83.14,83.14,83.03,83.1,39000.0,61.5162,61.5162,61.4348,61.4866,39000.0
2014-01-07 14:10:00,83.08,83.08,82.96,83.0,43600.0,61.4718,61.4718,61.383,61.4126,43600.0
2014-01-07 14:20:00,82.99,83.07,82.99,83.02,37400.0,61.4052,61.4644,61.4052,61.4274,37400.0
2014-01-07 14:30:00,83.02,83.17,83.02,83.14,34000.0,61.4274,61.5384,61.4274,61.5162,34000.0
2014-01-07 14:40:00,83.16,83.18,83.13,83.17,35800.0,61.531,61.5458,61.5088,61.5384,35800.0
2014-01-07 14:50:00,83.17,83.25,83.16,83.23,41600.0,61.5384,61.5976,61.531,61.5828,41600.0
2014-01-07 15:00:00,83.22,83.33,83.22,83.33,45600.0,61.5754,61.6568,61.5754,61.6568,45600.0
2014-01-07 15:10:00,83.33,83.35,83.26,83.33,45600.0,61.6568,61.6716,61.605,61.6568,45600.0
2014-01-07 15:20:00,83.32,83.33,83.23,83.26,65600.0,61.6494,61.6568,61.5828,61.605,65600.0
2014-01-07 15:30:00,83.26,83.46,83.25,83.33,134600.0,61.605,61.753,61.5976,61.6568,134600.0
2014-01-07 15:40:00,83.33,83.46,83.3,83.39,100400.0,61.6568,61.753,61.6346,61.7012,100400.0
2014-01-07 15:50:00,83.39,83.45,83.31,83.41,234400.0,61.7012,61.7456,61.642,61.716,234400.0
2014-01-08 09:30:00,83.01,83.3,82.53,83.24,96000.0,61.42,61.6346,61.0649,61.5902,96000.0
2014-01-08 09:40:00,83.37,83.37,82.83,82.96,50200.0,61.6864,61.6864,61.2869,61.383,50200.0
2014-01-08 09:50:00,82.82,83.43,82.64,83.25,64200.0,61.2795,61.7308,61.1463,61.5976,64200.0
2014-01-08 10:00:00,83.25,83.74,83.16,83.51,54400.0,61.5976,61.9602,61.531,61.79,54400.0
2014-01-08 10:10:00,83.49,83.57,83.22,83.51,35600.0,61.7752,61.8344,61.5754,61.79,35600.0
2014-01-08 10:20:00,83.58,83.67,83.36,83.5,38200.0,61.8418,61.9084,61.679,61.7826,38200.0
2014-01-08 10:30:00,83.47,83.5,83.21,83.42,62200.0,61.7604,61.7826,61.568,61.7234,62200.0
2014-01-08 10:40:00,83.41,83.56,83.41,83.43,77400.0,61.716,61.827,61.716,61.7308,77400.0
2014-01-08 10:50:00,83.43,83.73,83.4,83.71,86600.0,61.7308,61.9528,61.7086,61.938,86600.0
2014-01-08 11:00:00,83.68,83.92,83.61,83.7,78600.0,61.9158,62.0934,61.864,61.9306,78600.0
2014-01-08 11:10:00,83.72,83.79,83.67,83.79,42200.0,61.9454,61.9972,61.9084,61.9972,42200.0
2014-01-08 11:20:00,83.79,83.8,83.64,83.75,71600.0,61.9972,62.0046,61.8862,61.9676,71600.0
2014-01-08 11:30:00,83.76,83.82,83.73,83.75,47600.0,61.975,62.0194,61.9528,61.9676,47600.0
2014-01-08 11:40:00,83.75,83.8,83.74,83.75,56400.0,61.9676,62.0046,61.9602,61.9676,56400.0
2014-01-08 11:50:00,83.75,83.75,83.63,83.64,30200.0,61.9676,61.9676,61.8788,61.8862,30200.0
2014-01-08 12:00:00,83.66,83.73,83.58,83.58,36600.0,61.901,61.9528,61.8418,61.8418,36600.0
2014-01-08 12:10:00,83.58,83.6,83.31,83.31,39800.0,61.8418,61.8566,61.642,61.642,39800.0
2014-01-08 12:20:00,83.29,83.32,83.21,83.27,19400.0,61.6272,61.6494,61.568,61.6124,19400.0
2014-01-08 12:30:00,83.25,83.28,83.11,83.11,63600.0,61.5976,61.6198,61.494,61.494,63600.0
2014-01-08 12:40:00,83.14,83.24,83.13,83.14,24200.0,61.5162,61.5902,61.5088,61.5162,24200.0
2014-01-08 12:50:00,83.11,83.15,82.94,83.08,31200.0,61.494,61.5236,61.3683,61.4718,31200.0
2014-01-08 13:00:00,83.09,83.21,83.07,83.2,19600.0,61.4792,61.568,61.4644,61.5606,19600.0
2014-01-08 13:10:00,83.21,83.21,83.07,83.18,88400.0,61.568,61.568,61.4644,61.5458,88400.0
2014-01-08 13:20:00,83.19,83.25,83.14,83.23,18400.0,61.5532,61.5976,61.5162,61.5828,18400.0
2014-01-08 13:30:00,83.26,83.36,83.24,83.36,20000.0,61.605,61.679,61.5902,61.679,20000.0
2014-01-08 13:40:00,83.35,83.39,83.25,83.32,28000.0,61.6716,61.7012,61.5976,61.6494,28000.0
2014-01-08 13:50:00,83.31,83.47,83.24,83.36,28200.0,61.642,61.7604,61.5902,61.679,28200.0
2014-01-08 14:00:00,83.33,83.66,83.24,83.26,88000.0,61.6568,61.901,61.5902,61.605,88000.0
2014-01-08 14:10:00,83.22,83.48,83.17,83.39,44600.0,61.5754,61.7678,61.5384,61.7012,44600.0
2014-01-08 14:20:00,83.43,83.49,83.31,83.42,51400.0,61.7308,61.7752,61.642,61.7234,51400.0
2014-01-08 14:30:00,83.38,83.47,83.22,83.22,36200.0,61.6938,61.7604,61.5754,61.5754,36200.0
2014-01-08 14:40:00,83.23,83.43,83.21,83.34,75400.0,61.5828,61.7308,61.568,61.6642,75400.0
2014-01-08 14:50:00,83.36,83.39,83.09,83.26,64000.0,61.679,61.7012,61.4792,61.605,64000.0
2014-01-08 15:00:00,83.25,83.27,83.09,83.12,43400.0,61.5976,61.6124,61.4792,61.5014,43400.0
2014-01-08 15:10:00,83.12,83.23,83.09,83.14,40400.0,61.5014,61.5828,61.4792,61.5162,40400.0
2014-01-08 15:20:00,83.13,83.2,83.08,83.19,78600.0,61.5088,61.5606,61.4718,61.5532,78600.0
2014-01-08 15:30:00,83.15,83.3,83.13,83.3,54800.0,61.5236,61.6346,61.5088,61.6346,54800.0
2014-01-08 15:40:00,83.29,83.57,83.25,83.5,86800.0,61.6272,61.8344,61.5976,61.7826,86800.0
2014-01-08 15:50:00,83.53,83.54,83.33,83.36,100600.0,61.8048,61.8122,61.6568,61.679,100600.0
2014-01-09 09:30:00,83.71,83.89,83.39,83.83,89200.0,61.938,62.0712,61.7012,62.0268,89200.0
2014-01-09 09:40:00,83.85,83.96,83.58,83.71,36000.0,62.0416,62.123,61.8418,61.938,36000.0
2014-01-09 09:50:00,83.66,84.33,83.48,84.14,60200.0,61.901,62.3967,61.7678,62.2561,60200.0
2014-01-09 10:00:00,84.14,84.29,83.88,84.29,55200.0,62.2561,62.3671,62.0638,62.3671,55200.0
2014-01-09 10:10:00,84.29,84.34,83.92,84.16,194400.0,62.3671,62.4041,62.0934,62.2709,194400.0
2014-01-09 10:20:00,84.14,84.2,84.0,84.2,59800.0,62.2561,62.3005,62.1526,62.3005,59800.0
2014-01-09 10:30:00,84.2,84.45,84.11,84.12,137200.0,62.3005,62.4855,62.2339,62.2413,137200.0
2014-01-09 10:40:00,84.12,84.31,84.01,84.24,140800.0,62.2413,62.3819,62.16,62.3301,140800.0
2014-01-09 10:50:00,84.24,84.31,84.09,84.19,90000.0,62.3301,62.3819,62.2191,62.2931,90000.0
2014-01-09 11:00:00,84.13,84.2,84.04,84.05,62800.0,62.2487,62.3005,62.1822,62.1896,62800.0
2014-01-09 11:10:00,84.02,84.2,83.96,84.08,48200.0,62.1674,62.3005,62.123,62.2117,48200.0
2014-01-09 11:20:00,84.05,84.11,83.75,84.0,69600.0,62.1896,62.2339,61.9676,62.1526,69600.0
2014-01-09 11:30:00,84.03,84.11,83.93,84.11,76600.0,62.1748,62.2339,62.1008,62.2339,76600.0
2014-01-09 11:40:00,84.11,84.14,83.76,83.79,24200.0,62.2339,62.2561,61.975,61.9972,24200.0
2014-01-09 11:50:00,83.74,83.87,83.73,83.87,32600.0,61.9602,62.0564,61.9528,62.0564,32600.0
2014-01-09 12:00:00,83.82,83.85,83.67,83.73,53800.0,62.0194,62.0416,61.9084,61.9528,53800.0
2014-01-09 12:10:00,83.71,83.76,83.56,83.61,35800.0,61.938,61.975,61.827,61.864,35800.0
2014-01-09 12:20:00,83.6,83.61,83.52,83.55,62800.0,61.8566,61.864,61.7974,61.8196,62800.0
2014-01-09 12:30:00,83.6,83.8,83.6,83.63,32600.0,61.8566,62.0046,61.8566,61.8788,32600.0
2014-01-09 12:40:00,83.64,83.69,83.44,83.45,34200.0,61.8862,61.9232,61.7382,61.7456,34200.0
2014-01-09 12:50:00,83.45,83.49,83.29,83.41,49800.0,61.7456,61.7752,61.6272,61.716,49800.0
2014-01-09 13:00:00,83.38,83.44,83.04,83.04,63200.0,61.6938,61.7382,61.4422,61.4422,63200.0
2014-01-09 13:10:00,83.04,83.08,82.81,82.89,81600.0,61.4422,61.4718,61.2721,61.3313,81600.0
2014-01-09 13:20:00,82.88,82.98,82.74,82.91,67600.0,61.3239,61.3978,61.2203,61.3461,67600.0
2014-01-09 13:30:00,82.86,83.05,82.86,82.99,36600.0,61.3091,61.4496,61.3091,61.4052,36600.0
2014-01-09 13:40:00,82.98,83.03,82.86,82.96,34200.0,61.3978,61.4348,61.3091,61.383,34200.0
2014-01-09 13:50:00,82.97,83.02,82.86,82.95,58200.0,61.3904,61.4274,61.3091,61.3756,58200.0
2014-01-09 14:00:00,82.92,83.06,82.83,82.86,115400.0,61.3535,61.457,61.2869,61.3091,115400.0
2014-01-09 14:10:00,82.85,83.01,82.75,83.01,165400.0,61.3017,61.42,61.2277,61.42,165400.0
2014-01-09 14:20:00,83.05,83.22,83.0,83.16,70800.0,61.4496,61.5754,61.4126,61.531,70800.0
2014-01-09 14:30:00,83.16,83.16,82.79,82.8,112400.0,61.531,61.531,61.2573,61.2647,112400.0
2014-01-09 14:40:00,82.83,83.08,82.79,83.08,49400.0,61.2869,61.4718,61.2573,61.4718,49400.0
2014-01-09 14:50:00,83.11,83.29,83.06,83.27,68000.0,61.494,61.6272,61.457,61.6124,68000.0
2014-01-09 15:00:00,83.29,83.3,83.12,83.16,65800.0,61.6272,61.6346,61.5014,61.531,65800.0
2014-01-09 15:10:00,83.17,83.36,83.16,83.24,63800.0,61.5384,61.679,61.531,61.5902,63800.0
2014-01-09 15:20:00,83.24,83.52,83.24,83.48,47400.0,61.5902,61.7974,61.5902,61.7678,47400.0
2014-01-09 15:30:00,83.48,83.48,83.3,83.38,53200.0,61.7678,61.7678,61.6346,61.6938,53200.0
2014-01-09 15:40:00,83.38,83.48,83.32,83.39,87000.0,61.6938,61.7678,61.6494,61.7012,87000.0
2014-01-09 15:50:00,83.39,83.51,83.3,83.5,215800.0,61.7012,61.79,61.6346,61.7826,215800.0
2014-01-10 09:30:00,83.73,83.99,83.0,83.22,91400.0,61.9528,62.1452,61.4126,61.5754,91400.0
2014-01-10 09:40:00,83.25,83.52,83.15,83.5,147600.0,61.5976,61.7974,61.5236,61.7826,147600.0
2014-01-10 09:50:00,83.39,84.05,83.39,83.96,100800.0,61.7012,62.1896,61.7012,62.123,100800.0
2014-01-10 10:00:00,83.99,83.99,83.27,83.39,65600.0,62.1452,62.1452,61.6124,61.7012,65600.0
2014-01-10 10:10:00,83.38,83.41,83.16,83.35,37600.0,61.6938,61.716,61.531,61.6716,37600.0
2014-01-10 10:20:00,83.36,83.64,83.33,83.48,37800.0,61.679,61.8862,61.6568,61.7678,37800.0
2014-01-10 10:30:00,83.52,83.58,83.42,83.58,48200.0,61.7974,61.8418,61.7234,61.8418,48200.0
2014-01-10 10:40:00,83.53,83.63,83.47,83.58,113200.0,61.8048,61.8788,61.7604,61.8418,113200.0
2014-01-10 10:50:00,83.62,83.7,83.61,83.62,27200.0,61.8714,61.9306,61.864,61.8714,27200.0
2014-01-10 11:00:00,83.62,83.66,83.5,83.59,20400.0,61.8714,61.901,61.7826,61.8492,20400.0
2014-01-10 11:10:00,83.61,83.61,83.42,83.53,37800.0,61.864,61.864,61.7234,61.8048,37800.0
2014-01-10 11:20:00,83.58,83.62,83.3,83.3,227000.0,61.8418,61.8714,61.6346,61.6346,227000.0
2014-01-10 11:30:00,83.31,83.31,83.11,83.24,30800.0,61.642,61.642,61.494,61.5902,30800.0
2014-01-10 11:40:00,83.24,83.28,83.14,83.2,32000.0,61.5902,61.6198,61.5162,61.5606,32000.0
2014-01-10 11:50:00,83.21,83.28,83.09,83.28,40800.0,61.568,61.6198,61.4792,61.6198,40800.0
2014-01-10 12:00:00,83.28,83.37,83.19,83.25,33000.0,61.6198,61.6864,61.5532,61.5976,33000.0
2014-01-10 12:10:00,83.24,83.39,83.19,83.27,39800.0,61.5902,61.7012,61.5532,61.6124,39800.0
2014-01-10 12:20:00,83.23,83.28,83.17,83.22,29800.0,61.5828,61.6198,61.5384,61.5754,29800.0
2014-01-10 12:30:00,83.24,83.37,83.24,83.33,24000.0,61.5902,61.6864,61.5902,61.6568,24000.0
2014-01-10 12:40:00,83.33,83.52,83.3,83.42,37600.0,61.6568,61.7974,61.6346,61.7234,37600.0
2014-01-10 12:50:00,83.41,83.43,83.27,83.27,22200.0,61.716,61.7308,61.6124,61.6124,22200.0
2014-01-10 13:00:00,83.29,83.42,83.29,83.4,89200.0,61.6272,61.7234,61.6272,61.7086,89200.0
2014-01-10 13:10:00,83.42,83.48,83.32,83.48,36800.0,61.7234,61.7678,61.6494,61.7678,36800.0
2014-01-10 13:20:00,83.48,83.58,83.44,83.46,31000.0,61.7678,61.8418,61.7382,61.753,31000.0
2014-01-10 13:30:00,83.41,83.52,83.39,83.48,43200.0,61.716,61.7974,61.7012,61.7678,43200.0
2014-01-10 13:40:00,83.49,83.57,83.47,83.5,22800.0,61.7752,61.8344,61.7604,61.7826,22800.0
2014-01-10 13:50:00,83.5,83.61,83.44,83.44,153600.0,61.7826,61.864,61.7382,61.7382,153600.0
2014-01-10 14:00:00,83.46,83.48,83.36,83.44,108600.0,61.753,61.7678,61.679,61.7382,108600.0
2014-01-10 14:10:00,83.42,83.44,83.33,83.38,59600.0,61.7234,61.7382,61.6568,61.6938,59600.0
2014-01-10 14:20:00,83.39,83.46,83.36,83.39,55000.0,61.7012,61.753,61.679,61.7012,55000.0
2014-01-10 14:30:00,83.39,83.52,83.39,83.45,103800.0,61.7012,61.7974,61.7012,61.7456,103800.0
2014-01-10 14:40:00,83.45,83.54,83.44,83.45,47000.0,61.7456,61.8122,61.7382,61.7456,47000.0
2014-01-10 14:50:00,83.44,83.45,83.29,83.31,54200.0,61.7382,61.7456,61.6272,61.642,54200.0
2014-01-10 15:00:00,83.32,83.48,83.32,83.42,47600.0,61.6494,61.7678,61.6494,61.7234,47600.0
2014-01-10 15:10:00,83.4,83.46,83.35,83.41,41600.0,61.7086,61.753,61.6716,61.716,41600.0
2014-01-10 15:20:00,83.39,83.39,83.25,83.29,45400.0,61.7012,61.7012,61.5976,61.6272,45400.0
2014-01-10 15:30:00,83.29,83.48,83.29,83.48,126600.0,61.6272,61.7678,61.6272,61.7678,126600.0
2014-01-10 15:40:00,83.47,83.49,83.33,83.33,57000.0,61.7604,61.7752,61.6568,61.6568,57000.0
2014-01-10 15:50:00,83.34,83.42,83.3,83.39,136800.0,61.6642,61.7234,61.6346,61.7012,136800.0
2014-01-13 09:30:00,83.71,84.14,83.0,84.01,98800.0,61.938,62.2561,61.4126,62.16,98800.0
2014-01-13 09:40:00,83.82,83.93,83.51,83.58,26400.0,62.0194,62.1008,61.79,61.8418,26400.0
2014-01-13 09:50:00,83.53,83.77,83.5,83.5,26200.0,61.8048,61.9824,61.7826,61.7826,26200.0
2014-01-13 10:00:00,83.54,83.67,83.44,83.52,62000.0,61.8122,61.9084,61.7382,61.7974,62000.0
2014-01-13 10:10:00,83.63,83.73,83.35,83.48,50000.0,61.8788,61.9528,61.6716,61.7678,50000.0
2014-01-13 10:20:00,83.46,83.57,83.28,83.3,66200.0,61.753,61.8344,61.6198,61.6346,66200.0
2014-01-13 10:30:00,83.33,83.58,83.32,83.41,61400.0,61.6568,61.8418,61.6494,61.716,61400.0
2014-01-13 10:40:00,83.45,83.69,83.3,83.61,56600.0,61.7456,61.9232,61.6346,61.864,56600.0
2014-01-13 10:50:00,83.63,83.79,83.57,83.57,33600.0,61.8788,61.9972,61.8344,61.8344,33600.0
2014-01-13 11:00:00,83.57,83.61,83.42,83.45,52800.0,61.8344,61.864,61.7234,61.7456,52800.0
2014-01-13 11:10:00,83.5,83.62,83.45,83.57,30600.0,61.7826,61.8714,61.7456,61.8344,30600.0
2014-01-13 11:20:00,83.53,83.74,83.5,83.66,29400.0,61.8048,61.9602,61.7826,61.901,29400.0
2014-01-13 11:30:00,83.72,83.78,83.61,83.72,30800.0,61.9454,61.9898,61.864,61.9454,30800.0
2014-01-13 11:40:00,83.73,83.74,83.58,83.67,46800.0,61.9528,61.9602,61.8418,61.9084,46800.0
2014-01-13 11:50:00,83.63,83.63,83.35,83.35,22000.0,61.8788,61.8788,61.6716,61.6716,22000.0
2014-01-13 12:00:00,83.33,83.39,83.15,83.26,32400.0,61.6568,61.7012,61.5236,61.605,32400.0
2014-01-13 12:10:00,83.25,83.28,83.11,83.19,17200.0,61.5976,61.6198,61.494,61.5532,17200.0
2014-01-13 12:20:00,83.21,83.27,83.02,83.08,15400.0,61.568,61.6124,61.4274,61.4718,15400.0
2014-01-13 12:30:00,83.04,83.04,82.79,82.83,32400.0,61.4422,61.4422,61.2573,61.2869,32400.0
2014-01-13 12:40:00,82.83,82.85,82.69,82.73,16600.0,61.2869,61.3017,61.1833,61.2129,16600.0
2014-01-13 12:50:00,82.74,82.74,82.54,82.55,23400.0,61.2203,61.2203,61.0723,61.0797,23400.0
2014-01-13 13:00:00,82.54,82.58,82.39,82.55,52200.0,61.0723,61.1019,60.9613,61.0797,52200.0
2014-01-13 13:10:00,82.58,82.61,82.32,82.32,40200.0,61.1019,61.1241,60.9095,60.9095,40200.0
2014-01-13 13:20:00,82.32,82.53,82.3,82.51,23400.0,60.9095,61.0649,60.8947,61.0501,23400.0
2014-01-13 13:30:00,82.49,82.49,82.26,82.26,25800.0,61.0353,61.0353,60.8651,60.8651,25800.0
2014-01-13 13:40:00,82.26,82.34,82.14,82.27,43400.0,60.8651,60.9243,60.7763,60.8725,43400.0
2014-01-13 13:50:00,82.26,82.36,82.2,82.33,74000.0,60.8651,60.9391,60.8207,60.9169,74000.0
2014-01-13 14:00:00,82.38,82.58,82.33,82.49,67600.0,60.9539,61.1019,60.9169,61.0353,67600.0
2014-01-13 14:10:00,82.5,82.57,82.33,82.4,181600.0,61.0427,61.0945,60.9169,60.9687,181600.0
2014-01-13 14:20:00,82.41,82.48,82.27,82.32,23200.0,60.9761,61.0279,60.8725,60.9095,23200.0
2014-01-13 14:30:00,82.3,82.35,82.14,82.22,24200.0,60.8947,60.9317,60.7763,60.8355,24200.0
2014-01-13 14:40:00,82.26,82.26,81.95,81.96,58200.0,60.8651,60.8651,60.6357,60.6431,58200.0
2014-01-13 14:50:00,81.96,81.96,81.77,81.8,45200.0,60.6431,60.6431,60.5026,60.5248,45200.0
2014-01-13 15:00:00,81.78,81.82,81.49,81.5,64600.0,60.51,60.5395,60.2954,60.3028,64600.0
2014-01-13 15:10:00,81.53,81.81,81.49,81.75,59000.0,60.325,60.5322,60.2954,60.4878,59000.0
2014-01-13 15:20:00,81.78,81.79,81.67,81.74,28400.0,60.51,60.5174,60.4286,60.4804,28400.0
2014-01-13 15:30:00,81.73,81.76,81.58,81.67,68200.0,60.473,60.4952,60.362,60.4286,68200.0
2014-01-13 15:40:00,81.65,81.65,81.49,81.61,134800.0,60.4138,60.4138,60.2954,60.3842,134800.0
2014-01-13 15:50:00,81.61,81.75,81.52,81.71,214200.0,60.3842,60.4878,60.3176,60.4582,214200.0
2014-01-14 09:30:00,82.03,82.99,81.82,82.7,164600.0,60.6949,61.4052,60.5395,61.1907,164600.0
2014-01-14 09:40:00,82.74,82.95,82.4,82.67,93000.0,61.2203,61.3756,60.9687,61.1685,93000.0
2014-01-14 09:50:00,82.67,82.86,82.47,82.6,102400.0,61.1685,61.3091,61.0205,61.1167,102400.0
2014-01-14 10:00:00,82.61,83.21,82.56,83.17,63000.0,61.1241,61.568,61.0871,61.5384,63000.0
2014-01-14 10:10:00,83.21,83.54,83.14,83.54,134200.0,61.568,61.8122,61.5162,61.8122,134200.0
2014-01-14 10:20:00,83.55,83.69,83.33,83.66,64600.0,61.8196,61.9232,61.6568,61.901,64600.0
2014-01-14 10:30:00,83.63,83.81,83.49,83.58,53400.0,61.8788,62.012,61.7752,61.8418,53400.0
2014-01-14 10:40:00,83.5,83.71,83.44,83.45,81000.0,61.7826,61.938,61.7382,61.7456,81000.0
2014-01-14 10:50:00,83.45,83.5,83.29,83.38,39000.0,61.7456,61.7826,61.6272,61.6938,39000.0
2014-01-14 11:00:00,83.41,83.46,83.3,83.3,24400.0,61.716,61.753,61.6346,61.6346,24400.0
2014-01-14 11:10:00,83.36,83.42,83.28,83.36,88400.0,61.679,61.7234,61.6198,61.679,88400.0
2014-01-14 11:20:00,83.38,83.52,83.33,83.47,70600.0,61.6938,61.7974,61.6568,61.7604,70600.0
2014-01-14 11:30:00,83.46,83.5,83.35,83.4,38200.0,61.753,61.7826,61.6716,61.7086,38200.0
2014-01-14 11:40:00,83.41,83.77,83.41,83.76,52800.0,61.716,61.9824,61.716,61.975,52800.0
2014-01-14 11:50:00,83.75,83.76,83.6,83.67,60000.0,61.9676,61.975,61.8566,61.9084,60000.0
2014-01-14 12:00:00,83.67,83.98,83.67,83.98,56600.0,61.9084,62.1378,61.9084,62.1378,56600.0
2014-01-14 12:10:00,83.96,84.04,83.91,83.97,46600.0,62.123,62.1822,62.086,62.1304,46600.0
2014-01-14 12:20:00,83.99,84.14,83.88,83.91,35400.0,62.1452,62.2561,62.0638,62.086,35400.0
2014-01-14 12:30:00,83.88,84.02,83.74,83.97,24000.0,62.0638,62.1674,61.9602,62.1304,24000.0
2014-01-14 12:40:00,83.93,84.07,83.88,83.96,25600.0,62.1008,62.2044,62.0638,62.123,25600.0
2014-01-14 12:50:00,83.95,83.97,83.8,83.91,43200.0,62.1156,62.1304,62.0046,62.086,43200.0
2014-01-14 13:00:00,83.91,84.03,83.83,83.92,48600.0,62.086,62.1748,62.0268,62.0934,48600.0
2014-01-14 13:10:00,83.93,84.01,83.89,83.95,49000.0,62.1008,62.16,62.0712,62.1156,49000.0
2014-01-14 13:20:00,83.92,83.96,83.78,83.85,24200.0,62.0934,62.123,61.9898,62.0416,24200.0
2014-01-14 13:30:00,83.89,83.96,83.8,83.96,30600.0,62.0712,62.123,62.0046,62.123,30600.0
2014-01-14 13:40:00,83.94,83.95,83.67,83.67,22000.0,62.1082,62.1156,61.9084,61.9084,22000.0
2014-01-14 13:50:00,83.71,83.78,83.66,83.75,32000.0,61.938,61.9898,61.901,61.9676,32000.0
2014-01-14 14:00:00,83.72,83.75,83.63,83.74,40600.0,61.9454,61.9676,61.8788,61.9602,40600.0
2014-01-14 14:10:00,83.73,83.75,83.63,83.71,49600.0,61.9528,61.9676,61.8788,61.938,49600.0
2014-01-14 14:20:00,83.67,83.75,83.64,83.72,47200.0,61.9084,61.9676,61.8862,61.9454,47200.0
2014-01-14 14:30:00,83.75,83.75,83.71,83.74,55000.0,61.9676,61.9676,61.938,61.9602,55000.0
2014-01-14 14:40:00,83.73,83.93,83.72,83.93,44600.0,61.9528,62.1008,61.9454,62.1008,44600.0
2014-01-14 14:50:00,83.93,84.08,83.89,84.0,75400.0,62.1008,62.2117,62.0712,62.1526,75400.0
2014-01-14 15:00:00,84.0,84.07,83.95,83.99,49800.0,62.1526,62.2044,62.1156,62.1452,49800.0
2014-01-14 15:10:00,83.99,84.21,83.95,84.1,53200.0,62.1452,62.3079,62.1156,62.2265,53200.0
2014-01-14 15:20:00,84.11,84.22,84.09,84.17,39800.0,62.2339,62.3153,62.2191,62.2783,39800.0
2014-01-14 15:30:00,84.16,84.25,84.13,84.23,79200.0,62.2709,62.3375,62.2487,62.3227,79200.0
2014-01-14 15:40:00,84.21,84.27,84.16,84.22,115000.0,62.3079,62.3523,62.2709,62.3153,115000.0
2014-01-14 15:50:00,84.22,84.36,84.1,84.28,231600.0,62.3153,62.4189,62.2265,62.3597,231600.0
2014-01-15 09:30:00,84.73,85.74,84.7,85.4,200200.0,62.7617,63.5098,62.7395,63.258,200200.0
2014-01-15 09:40:00,85.47,86.22,85.23,86.08,203400.0,63.3098,63.8654,63.1321,63.7617,203400.0
2014-01-15 09:50:00,86.01,86.02,85.24,85.38,106800.0,63.7098,63.7172,63.1395,63.2432,106800.0
2014-01-15 10:00:00,85.39,85.55,85.11,85.36,73400.0,63.2506,63.3691,63.0432,63.2283,73400.0
2014-01-15 10:10:00,85.39,85.39,84.91,84.91,119600.0,63.2506,63.2506,62.895,62.895,119600.0
2014-01-15 10:20:00,84.89,85.26,84.89,85.24,78000.0,62.8802,63.1543,62.8802,63.1395,78000.0
2014-01-15 10:30:00,85.25,85.29,85.14,85.26,109600.0,63.1469,63.1765,63.0654,63.1543,109600.0
2014-01-15 10:40:00,85.25,85.57,85.23,85.39,148000.0,63.1469,63.3839,63.1321,63.2506,148000.0
2014-01-15 10:50:00,85.39,85.76,85.32,85.74,97200.0,63.2506,63.5246,63.1987,63.5098,97200.0
2014-01-15 11:00:00,85.72,86.25,85.71,86.22,97800.0,63.495,63.8876,63.4876,63.8654,97800.0
2014-01-15 11:10:00,86.17,86.64,86.11,86.35,178000.0,63.8283,64.1765,63.7839,63.9617,178000.0
2014-01-15 11:20:00,86.3,86.3,85.8,85.8,102200.0,63.9246,63.9246,63.5543,63.5543,102200.0
2014-01-15 11:30:00,85.83,85.86,85.56,85.64,57800.0,63.5765,63.5987,63.3765,63.4358,57800.0
2014-01-15 11:40:00,85.67,85.85,85.57,85.8,203000.0,63.458,63.5913,63.3839,63.5543,203000.0
2014-01-15 11:50:00,85.81,85.87,85.66,85.86,80000.0,63.5617,63.6061,63.4506,63.5987,80000.0
2014-01-15 12:00:00,85.85,85.89,85.77,85.79,92600.0,63.5913,63.6209,63.532,63.5469,92600.0
2014-01-15 12:10:00,85.83,85.89,85.77,85.82,45400.0,63.5765,63.6209,63.532,63.5691,45400.0
2014-01-15 12:20:00,85.79,85.89,85.76,85.81,38800.0,63.5469,63.6209,63.5246,63.5617,38800.0
2014-01-15 12:30:00,85.8,85.83,85.6,85.63,55200.0,63.5543,63.5765,63.4061,63.4283,55200.0
2014-01-15 12:40:00,85.66,85.78,85.63,85.72,53400.0,63.4506,63.5395,63.4283,63.495,53400.0
2014-01-15 12:50:00,85.64,85.75,85.53,85.57,26400.0,63.4358,63.5172,63.3543,63.3839,26400.0
2014-01-15 13:00:00,85.61,85.64,85.5,85.61,35600.0,63.4135,63.4358,63.3321,63.4135,35600.0
2014-01-15 13:10:00,85.61,85.67,85.57,85.57,26200.0,63.4135,63.458,63.3839,63.3839,26200.0
2014-01-15 13:20:00,85.58,85.58,85.42,85.47,39400.0,63.3913,63.3913,63.2728,63.3098,39400.0
2014-01-15 13:30:00,85.49,85.59,85.42,85.48,51000.0,63.3246,63.3987,63.2728,63.3172,51000.0
2014-01-15 13:40:00,85.48,85.5,85.32,85.32,47200.0,63.3172,63.3321,63.1987,63.1987,47200.0
2014-01-15 13:50:00,85.36,85.39,85.08,85.13,51600.0,63.2283,63.2506,63.0209,63.058,51600.0
2014-01-15 14:00:00,85.13,85.36,85.08,85.23,48800.0,63.058,63.2283,63.0209,63.1321,48800.0
2014-01-15 14:10:00,85.2,85.25,85.0,85.2,84800.0,63.1098,63.1469,62.9617,63.1098,84800.0
2014-01-15 14:20:00,85.2,85.35,85.1,85.23,33800.0,63.1098,63.2209,63.0358,63.1321,33800.0
2014-01-15 14:30:00,85.25,85.3,85.11,85.14,34200.0,63.1469,63.1839,63.0432,63.0654,34200.0
2014-01-15 14:40:00,85.16,85.27,85.13,85.24,41000.0,63.0802,63.1617,63.058,63.1395,41000.0
2014-01-15 14:50:00,85.25,85.36,85.23,85.36,43000.0,63.1469,63.2283,63.1321,63.2283,43000.0
2014-01-15 15:00:00,85.36,85.39,85.26,85.27,63400.0,63.2283,63.2506,63.1543,63.1617,63400.0
2014-01-15 15:10:00,85.28,85.3,85.19,85.2,59800.0,63.1691,63.1839,63.1024,63.1098,59800.0
2014-01-15 15:20:00,85.21,85.25,85.13,85.22,58000.0,63.1172,63.1469,63.058,63.1246,58000.0
2014-01-15 15:30:00,85.23,85.28,85.17,85.28,83000.0,63.1321,63.1691,63.0876,63.1691,83000.0
2014-01-15 15:40:00,85.25,85.25,85.12,85.17,132400.0,63.1469,63.1469,63.0506,63.0876,132400.0
2014-01-15 15:50:00,85.17,85.25,85.06,85.19,212800.0,63.0876,63.1469,63.0061,63.1024,212800.0
2014-01-16 09:30:00,85.05,85.58,85.0,85.38,71200.0,62.9987,63.3913,62.9617,63.2432,71200.0
2014-01-16 09:40:00,85.38,85.47,85.02,85.1,81000.0,63.2432,63.3098,62.9765,63.0358,81000.0
2014-01-16 09:50:00,85.13,85.17,84.91,84.97,86000.0,63.058,63.0876,62.895,62.9395,86000.0
2014-01-16 10:00:00,85.0,85.07,84.72,84.86,259000.0,62.9617,63.0135,62.7543,62.858,259000.0
2014-01-16 10:10:00,84.9,84.99,84.68,84.86,193600.0,62.8876,62.9543,62.7247,62.858,193600.0
2014-01-16 10:20:00,84.85,84.92,84.75,84.8,35800.0,62.8506,62.9024,62.7765,62.8135,35800.0
2014-01-16 10:30:00,84.75,84.75,84.5,84.6,76600.0,62.7765,62.7765,62.5913,62.6654,76600.0
2014-01-16 10:40:00,84.66,84.96,84.66,84.92,69000.0,62.7098,62.9321,62.7098,62.9024,69000.0
2014-01-16 10:50:00,84.92,84.92,84.49,84.62,104200.0,62.9024,62.9024,62.5839,62.6802,104200.0
2014-01-16 11:00:00,84.57,84.6,84.38,84.53,64200.0,62.6432,62.6654,62.5024,62.6135,64200.0
2014-01-16 11:10:00,84.54,84.71,84.47,84.64,41800.0,62.621,62.7469,62.5691,62.695,41800.0
2014-01-16 11:20:00,84.63,84.64,84.35,84.44,64200.0,62.6876,62.695,62.4802,62.5469,64200.0
2014-01-16 11:30:00,84.46,84.56,84.38,84.47,38400.0,62.5617,62.6358,62.5024,62.5691,38400.0
2014-01-16 11:40:00,84.48,84.67,84.46,84.63,29800.0,62.5765,62.7172,62.5617,62.6876,29800.0
2014-01-16 11:50:00,84.63,84.88,84.63,84.83,48800.0,62.6876,62.8728,62.6876,62.8358,48800.0
2014-01-16 12:00:00,84.81,85.17,84.8,84.97,104000.0,62.821,63.0876,62.8135,62.9395,104000.0
2014-01-16 12:10:00,85.0,85.02,84.72,84.76,25600.0,62.9617,62.9765,62.7543,62.7839,25600.0
2014-01-16 12:20:00,84.78,85.14,84.78,85.1,15000.0,62.7987,63.0654,62.7987,63.0358,15000.0
2014-01-16 12:30:00,85.14,85.23,85.0,85.23,17200.0,63.0654,63.1321,62.9617,63.1321,17200.0
2014-01-16 12:40:00,85.17,85.21,85.07,85.07,28000.0,63.0876,63.1172,63.0135,63.0135,28000.0
2014-01-16 12:50:00,85.1,85.26,85.07,85.25,18800.0,63.0358,63.1543,63.0135,63.1469,18800.0
2014-01-16 13:00:00,85.22,85.22,85.08,85.22,16000.0,63.1246,63.1246,63.0209,63.1246,16000.0
2014-01-16 13:10:00,85.19,85.39,85.11,85.39,21000.0,63.1024,63.2506,63.0432,63.2506,21000.0
2014-01-16 13:20:00,85.37,85.44,85.3,85.35,25800.0,63.2358,63.2876,63.1839,63.2209,25800.0
2014-01-16 13:30:00,85.33,85.38,85.06,85.11,29800.0,63.2061,63.2432,63.0061,63.0432,29800.0
2014-01-16 13:40:00,85.11,85.14,85.01,85.09,37000.0,63.0432,63.0654,62.9691,63.0284,37000.0
2014-01-16 13:50:00,85.07,85.13,85.01,85.07,32600.0,63.0135,63.058,62.9691,63.0135,32600.0
2014-01-16 14:00:00,85.06,85.19,85.03,85.1,22600.0,63.0061,63.1024,62.9839,63.0358,22600.0
2014-01-16 14:10:00,85.08,85.26,85.06,85.2,94200.0,63.0209,63.1543,63.0061,63.1098,94200.0
2014-01-16 14:20:00,85.17,85.23,85.11,85.15,52400.0,63.0876,63.1321,63.0432,63.0728,52400.0
2014-01-16 14:30:00,85.15,85.17,85.13,85.17,31000.0,63.0728,63.0876,63.058,63.0876,31000.0
2014-01-16 14:40:00,85.15,85.47,85.15,85.47,54400.0,63.0728,63.3098,63.0728,63.3098,54400.0
2014-01-16 14:50:00,85.45,85.45,85.2,85.25,41400.0,63.295,63.295,63.1098,63.1469,41400.0
2014-01-16 15:00:00,85.22,85.32,85.2,85.32,57200.0,63.1246,63.1987,63.1098,63.1987,57200.0
2014-01-16 15:10:00,85.32,85.32,85.2,85.26,56400.0,63.1987,63.1987,63.1098,63.1543,56400.0
2014-01-16 15:20:00,85.24,85.28,85.15,85.17,81400.0,63.1395,63.1691,63.0728,63.0876,81400.0
2014-01-16 15:30:00,85.17,85.19,85.1,85.1,64000.0,63.0876,63.1024,63.0358,63.0358,64000.0
2014-01-16 15:40:00,85.11,85.11,85.05,85.08,84000.0,63.0432,63.0432,62.9987,63.0209,84000.0
2014-01-16 15:50:00,85.08,85.16,85.03,85.06,235800.0,63.0209,63.0802,62.9839,63.0061,235800.0
2014-01-17 09:30:00,85.48,85.94,85.18,85.26,397800.0,63.3172,63.658,63.095,63.1543,397800.0
2014-01-17 09:40:00,85.36,85.48,84.85,85.11,73400.0,63.2283,63.3172,62.8506,63.0432,73400.0
2014-01-17 09:50:00,85.11,85.24,84.57,84.64,52400.0,63.0432,63.1395,62.6432,62.695,52400.0
2014-01-17 10:00:00,84.7,84.99,84.51,84.91,81200.0,62.7395,62.9543,62.5987,62.895,81200.0
2014-01-17 10:10:00,84.93,85.16,84.91,85.16,78000.0,62.9098,63.0802,62.895,63.0802,78000.0
2014-01-17 10:20:00,85.08,85.17,84.95,85.05,48400.0,63.0209,63.0876,62.9247,62.9987,48400.0
2014-01-17 10:30:00,85.06,85.3,85.02,85.21,41400.0,63.0061,63.1839,62.9765,63.1172,41400.0
2014-01-17 10:40:00,85.24,85.39,85.13,85.35,32400.0,63.1395,63.2506,63.058,63.2209,32400.0
2014-01-17 10:50:00,85.36,85.46,85.32,85.41,56400.0,63.2283,63.3024,63.1987,63.2654,56400.0
2014-01-17 11:00:00,85.4,85.47,85.3,85.33,32600.0,63.258,63.3098,63.1839,63.2061,32600.0
2014-01-17 11:10:00,85.33,85.41,85.21,85.33,87800.0,63.2061,63.2654,63.1172,63.2061,87800.0
2014-01-17 11:20:00,85.3,85.34,85.2,85.2,23400.0,63.1839,63.2135,63.1098,63.1098,23400.0
2014-01-17 11:30:00,85.2,85.23,85.08,85.15,74200.0,63.1098,63.1321,63.0209,63.0728,74200.0
2014-01-17 11:40:00,85.14,85.19,85.08,85.12,40800.0,63.0654,63.1024,63.0209,63.0506,40800.0
2014-01-17 11:50:00,85.13,85.14,85.08,85.14,30800.0,63.058,63.0654,63.0209,63.0654,30800.0
2014-01-17 12:00:00,85.15,85.22,85.03,85.21,53600.0,63.0728,63.1246,62.9839,63.1172,53600.0
2014-01-17 12:10:00,85.25,85.52,85.23,85.42,56400.0,63.1469,63.3469,63.1321,63.2728,56400.0
2014-01-17 12:20:00,85.41,85.41,85.11,85.18,21200.0,63.2654,63.2654,63.0432,63.095,21200.0
2014-01-17 12:30:00,85.18,85.18,85.03,85.06,32600.0,63.095,63.095,62.9839,63.0061,32600.0
2014-01-17 12:40:00,85.06,85.14,85.0,85.11,45000.0,63.0061,63.0654,62.9617,63.0432,45000.0
2014-01-17 12:50:00,85.1,85.12,84.99,85.02,29000.0,63.0358,63.0506,62.9543,62.9765,29000.0
2014-01-17 13:00:00,85.03,85.14,84.92,84.94,48000.0,62.9839,63.0654,62.9024,62.9172,48000.0
2014-01-17 13:10:00,84.94,84.94,84.82,84.9,69200.0,62.9172,62.9172,62.8284,62.8876,69200.0
2014-01-17 13:20:00,84.88,84.93,84.84,84.89,21200.0,62.8728,62.9098,62.8432,62.8802,21200.0
2014-01-17 13:30:00,84.9,84.9,84.7,84.78,43400.0,62.8876,62.8876,62.7395,62.7987,43400.0
2014-01-17 13:40:00,84.78,84.85,84.76,84.82,40600.0,62.7987,62.8506,62.7839,62.8284,40600.0
2014-01-17 13:50:00,84.83,84.9,84.82,84.9,21800.0,62.8358,62.8876,62.8284,62.8876,21800.0
2014-01-17 14:00:00,84.9,84.91,84.83,84.86,39000.0,62.8876,62.895,62.8358,62.858,39000.0
2014-01-17 14:10:00,84.86,84.9,84.83,84.85,28400.0,62.858,62.8876,62.8358,62.8506,28400.0
2014-01-17 14:20:00,84.86,84.91,84.83,84.89,24600.0,62.858,62.895,62.8358,62.8802,24600.0
2014-01-17 14:30:00,84.88,84.88,84.79,84.86,29000.0,62.8728,62.8728,62.8061,62.858,29000.0
2014-01-17 14:40:00,84.86,84.9,84.8,84.82,33600.0,62.858,62.8876,62.8135,62.8284,33600.0
2014-01-17 14:50:00,84.82,84.96,84.82,84.95,76000.0,62.8284,62.9321,62.8284,62.9247,76000.0
2014-01-17 15:00:00,84.95,84.98,84.72,84.76,105600.0,62.9247,62.9469,62.7543,62.7839,105600.0
2014-01-17 15:10:00,84.77,84.77,84.58,84.61,51400.0,62.7913,62.7913,62.6506,62.6728,51400.0
2014-01-17 15:20:00,84.61,84.77,84.58,84.71,60200.0,62.6728,62.7913,62.6506,62.7469,60200.0
2014-01-17 15:30:00,84.71,84.74,84.59,84.61,116200.0,62.7469,62.7691,62.658,62.6728,116200.0
2014-01-17 15:40:00,84.63,84.73,84.58,84.72,105600.0,62.6876,62.7617,62.6506,62.7543,105600.0
2014-01-17 15:50:00,84.73,84.81,84.46,84.51,287800.0,62.7617,62.821,62.5617,62.5987,287800.0
2014-01-21 09:30:00,84.58,85.21,84.58,84.77,132400.0,62.6506,63.1172,62.6506,62.7913,132400.0
2014-01-21 09:40:00,84.88,85.28,84.85,84.99,129000.0,62.8728,63.1691,62.8506,62.9543,129000.0
2014-01-21 09:50:00,85.05,85.06,84.7,84.79,63000.0,62.9987,63.0061,62.7395,62.8061,63000.0
2014-01-21 10:00:00,84.83,84.83,84.51,84.75,61200.0,62.8358,62.8358,62.5987,62.7765,61200.0
2014-01-21 10:10:00,84.75,84.75,84.41,84.55,48000.0,62.7765,62.7765,62.5247,62.6284,48000.0
2014-01-21 10:20:00,84.55,84.72,84.41,84.67,51600.0,62.6284,62.7543,62.5247,62.7172,51600.0
2014-01-21 10:30:00,84.67,84.74,84.48,84.72,93400.0,62.7172,62.7691,62.5765,62.7543,93400.0
2014-01-21 10:40:00,84.66,84.91,84.58,84.83,105600.0,62.7098,62.895,62.6506,62.8358,105600.0
2014-01-21 10:50:00,84.86,84.86,84.77,84.79,46200.0,62.858,62.858,62.7913,62.8061,46200.0
2014-01-21 11:00:00,84.77,84.8,84.5,84.52,92200.0,62.7913,62.8135,62.5913,62.6061,92200.0
2014-01-21 11:10:00,84.47,84.47,84.15,84.41,47600.0,62.5691,62.5691,62.3321,62.5247,47600.0
2014-01-21 11:20:00,84.39,84.53,84.28,84.53,25200.0,62.5098,62.6135,62.4284,62.6135,25200.0
2014-01-21 11:30:00,84.5,84.58,84.42,84.55,52400.0,62.5913,62.6506,62.5321,62.6284,52400.0
2014-01-21 11:40:00,84.54,84.62,84.49,84.49,66000.0,62.621,62.6802,62.5839,62.5839,66000.0
2014-01-21 11:50:00,84.47,84.49,84.16,84.22,68400.0,62.5691,62.5839,62.3395,62.3839,68400.0
2014-01-21 12:00:00,84.21,84.25,84.08,84.18,27800.0,62.3765,62.4061,62.2802,62.3543,27800.0
2014-01-21 12:10:00,84.19,84.22,84.12,84.22,21600.0,62.3617,62.3839,62.3098,62.3839,21600.0
2014-01-21 12:20:00,84.18,84.21,84.07,84.09,36000.0,62.3543,62.3765,62.2728,62.2876,36000.0
2014-01-21 12:30:00,84.11,84.25,84.08,84.23,26600.0,62.3024,62.4061,62.2802,62.3913,26600.0
2014-01-21 12:40:00,84.22,84.34,84.22,84.26,29400.0,62.3839,62.4728,62.3839,62.4136,29400.0
2014-01-21 12:50:00,84.28,84.36,84.25,84.32,61600.0,62.4284,62.4876,62.4061,62.458,61600.0
2014-01-21 13:00:00,84.33,84.42,84.3,84.39,46200.0,62.4654,62.5321,62.4432,62.5098,46200.0
2014-01-21 13:10:00,84.38,84.44,84.36,84.39,25200.0,62.5024,62.5469,62.4876,62.5098,25200.0
2014-01-21 13:20:00,84.4,84.51,84.33,84.5,22400.0,62.5173,62.5987,62.4654,62.5913,22400.0
2014-01-21 13:30:00,84.5,84.72,84.48,84.72,42000.0,62.5913,62.7543,62.5765,62.7543,42000.0
2014-01-21 13:40:00,84.71,84.89,84.71,84.87,43200.0,62.7469,62.8802,62.7469,62.8654,43200.0
2014-01-21 13:50:00,84.87,84.97,84.86,84.87,46600.0,62.8654,62.9395,62.858,62.8654,46600.0
2014-01-21 14:00:00,84.89,84.92,84.78,84.79,41800.0,62.8802,62.9024,62.7987,62.8061,41800.0
2014-01-21 14:10:00,84.78,84.8,84.68,84.76,60200.0,62.7987,62.8135,62.7247,62.7839,60200.0
2014-01-21 14:20:00,84.74,84.76,84.69,84.7,15200.0,62.7691,62.7839,62.7321,62.7395,15200.0
2014-01-21 14:30:00,84.72,84.86,84.7,84.81,38400.0,62.7543,62.858,62.7395,62.821,38400.0
2014-01-21 14:40:00,84.83,84.86,84.71,84.74,36400.0,62.8358,62.858,62.7469,62.7691,36400.0
2014-01-21 14:50:00,84.74,84.74,84.64,84.71,44200.0,62.7691,62.7691,62.695,62.7469,44200.0
2014-01-21 15:00:00,84.7,84.73,84.6,84.64,71600.0,62.7395,62.7617,62.6654,62.695,71600.0
2014-01-21 15:10:00,84.64,84.64,84.44,84.45,116400.0,62.695,62.695,62.5469,62.5543,116400.0
2014-01-21 15:20:00,84.44,84.51,84.39,84.48,127400.0,62.5469,62.5987,62.5098,62.5765,127400.0
2014-01-21 15:30:00,84.49,84.64,84.48,84.64,77200.0,62.5839,62.695,62.5765,62.695,77200.0
2014-01-21 15:40:00,84.64,84.71,84.53,84.57,143800.0,62.695,62.7469,62.6135,62.6432,143800.0
2014-01-21 15:50:00,84.58,84.66,84.57,84.6,260200.0,62.6506,62.7098,62.6432,62.6654,260200.0
2014-01-22 09:30:00,85.1,86.15,85.1,85.98,124600.0,63.0358,63.8135,63.0358,63.6876,124600.0
2014-01-22 09:40:00,85.89,85.92,85.25,85.69,329200.0,63.6209,63.6432,63.1469,63.4728,329200.0
2014-01-22 09:50:00,85.69,85.75,85.35,85.41,119000.0,63.4728,63.5172,63.2209,63.2654,119000.0
2014-01-22 10:00:00,85.42,85.45,85.17,85.33,117200.0,63.2728,63.295,63.0876,63.2061,117200.0
2014-01-22 10:10:00,85.29,85.37,85.09,85.17,125200.0,63.1765,63.2358,63.0284,63.0876,125200.0
2014-01-22 10:20:00,85.17,85.52,85.11,85.52,72400.0,63.0876,63.3469,63.0432,63.3469,72400.0
2014-01-22 10:30:00,85.52,85.52,85.08,85.14,82000.0,63.3469,63.3469,63.0209,63.0654,82000.0
2014-01-22 10:40:00,85.08,85.14,84.63,84.69,103600.0,63.0209,63.0654,62.6876,62.7321,103600.0
2014-01-22 10:50:00,84.71,85.0,84.71,84.92,72200.0,62.7469,62.9617,62.7469,62.9024,72200.0
2014-01-22 11:00:00,84.95,85.38,84.95,85.26,50800.0,62.9247,63.2432,62.9247,63.1543,50800.0
2014-01-22 11:10:00,85.24,85.3,85.05,85.16,30000.0,63.1395,63.1839,62.9987,63.0802,30000.0
2014-01-22 11:20:00,85.17,85.31,85.02,85.26,32800.0,63.0876,63.1913,62.9765,63.1543,32800.0
2014-01-22 11:30:00,85.32,85.39,85.24,85.32,30400.0,63.1987,63.2506,63.1395,63.1987,30400.0
2014-01-22 11:40:00,85.38,85.5,85.35,85.4,43600.0,63.2432,63.3321,63.2209,63.258,43600.0
2014-01-22 11:50:00,85.39,85.51,85.3,85.36,29200.0,63.2506,63.3395,63.1839,63.2283,29200.0
2014-01-22 12:00:00,85.4,85.55,85.33,85.55,73600.0,63.258,63.3691,63.2061,63.3691,73600.0
2014-01-22 12:10:00,85.5,85.64,85.49,85.64,39400.0,63.3321,63.4358,63.3246,63.4358,39400.0
2014-01-22 12:20:00,85.69,85.71,85.42,85.49,56200.0,63.4728,63.4876,63.2728,63.3246,56200.0
2014-01-22 12:30:00,85.49,85.53,85.39,85.49,48000.0,63.3246,63.3543,63.2506,63.3246,48000.0
2014-01-22 12:40:00,85.5,85.51,85.39,85.45,55200.0,63.3321,63.3395,63.2506,63.295,55200.0
2014-01-22 12:50:00,85.47,85.49,85.33,85.33,63600.0,63.3098,63.3246,63.2061,63.2061,63600.0
2014-01-22 13:00:00,85.35,85.35,85.21,85.21,39800.0,63.2209,63.2209,63.1172,63.1172,39800.0
2014-01-22 13:10:00,85.23,85.36,85.21,85.36,46200.0,63.1321,63.2283,63.1172,63.2283,46200.0
2014-01-22 13:20:00,85.35,85.47,85.33,85.47,22400.0,63.2209,63.3098,63.2061,63.3098,22400.0
2014-01-22 13:30:00,85.47,85.49,85.28,85.28,38400.0,63.3098,63.3246,63.1691,63.1691,38400.0
2014-01-22 13:40:00,85.29,85.36,85.24,85.26,46800.0,63.1765,63.2283,63.1395,63.1543,46800.0
2014-01-22 13:50:00,85.28,85.3,85.08,85.2,44800.0,63.1691,63.1839,63.0209,63.1098,44800.0
2014-01-22 14:00:00,85.21,85.36,85.19,85.33,25800.0,63.1172,63.2283,63.1024,63.2061,25800.0
2014-01-22 14:10:00,85.31,85.45,85.3,85.43,23800.0,63.1913,63.295,63.1839,63.2802,23800.0
2014-01-22 14:20:00,85.41,85.45,85.38,85.45,47800.0,63.2654,63.295,63.2432,63.295,47800.0
2014-01-22 14:30:00,85.46,85.54,85.44,85.54,27200.0,63.3024,63.3617,63.2876,63.3617,27200.0
2014-01-22 14:40:00,85.53,85.65,85.51,85.64,48200.0,63.3543,63.4432,63.3395,63.4358,48200.0
2014-01-22 14:50:00,85.62,85.66,85.56,85.64,40200.0,63.4209,63.4506,63.3765,63.4358,40200.0
2014-01-22 15:00:00,85.67,85.83,85.65,85.82,77000.0,63.458,63.5765,63.4432,63.5691,77000.0
2014-01-22 15:10:00,85.82,85.93,85.79,85.82,85800.0,63.5691,63.6506,63.5469,63.5691,85800.0
2014-01-22 15:20:00,85.86,85.94,85.8,85.87,70600.0,63.5987,63.658,63.5543,63.6061,70600.0
2014-01-22 15:30:00,85.89,85.92,85.82,85.85,83400.0,63.6209,63.6432,63.5691,63.5913,83400.0
2014-01-22 15:40:00,85.86,85.91,85.8,85.81,134800.0,63.5987,63.6357,63.5543,63.5617,134800.0
2014-01-22 15:50:00,85.81,85.92,85.81,85.86,175000.0,63.5617,63.6432,63.5617,63.5987,175000.0
2014-01-23 09:30:00,84.99,85.49,84.56,85.23,214600.0,62.9543,63.3246,62.6358,63.1321,214600.0
2014-01-23 09:40:00,85.23,85.87,85.03,85.5,152800.0,63.1321,63.6061,62.9839,63.3321,152800.0
2014-01-23 09:50:00,85.51,85.51,85.0,85.0,80400.0,63.3395,63.3395,62.9617,62.9617,80400.0
2014-01-23 10:00:00,85.0,85.21,84.75,84.86,91800.0,62.9617,63.1172,62.7765,62.858,91800.0
2014-01-23 10:10:00,84.85,84.99,84.58,84.63,97200.0,62.8506,62.9543,62.6506,62.6876,97200.0
2014-01-23 10:20:00,84.69,85.1,84.68,85.02,446600.0,62.7321,63.0358,62.7247,62.9765,446600.0
2014-01-23 10:30:00,85.03,85.31,84.89,85.15,358400.0,62.9839,63.1913,62.8802,63.0728,358400.0
2014-01-23 10:40:00,85.11,85.22,84.93,85.17,95200.0,63.0432,63.1246,62.9098,63.0876,95200.0
2014-01-23 10:50:00,85.11,85.11,84.81,84.81,59200.0,63.0432,63.0432,62.821,62.821,59200.0
2014-01-23 11:00:00,84.81,84.81,84.44,84.81,156200.0,62.821,62.821,62.5469,62.821,156200.0
2014-01-23 11:10:00,84.76,84.95,84.7,84.78,69000.0,62.7839,62.9247,62.7395,62.7987,69000.0
2014-01-23 11:20:00,84.81,84.9,84.71,84.71,71600.0,62.821,62.8876,62.7469,62.7469,71600.0
2014-01-23 11:30:00,84.71,84.88,84.64,84.83,99600.0,62.7469,62.8728,62.695,62.8358,99600.0
2014-01-23 11:40:00,84.86,84.93,84.78,84.82,23200.0,62.858,62.9098,62.7987,62.8284,23200.0
2014-01-23 11:50:00,84.79,84.92,84.79,84.87,21000.0,62.8061,62.9024,62.8061,62.8654,21000.0
2014-01-23 12:00:00,84.87,84.98,84.8,84.8,27400.0,62.8654,62.9469,62.8135,62.8135,27400.0
2014-01-23 12:10:00,84.79,84.79,84.64,84.66,60000.0,62.8061,62.8061,62.695,62.7098,60000.0
2014-01-23 12:20:00,84.67,84.68,84.48,84.53,90200.0,62.7172,62.7247,62.5765,62.6135,90200.0
2014-01-23 12:30:00,84.5,84.61,84.46,84.51,25600.0,62.5913,62.6728,62.5617,62.5987,25600.0
2014-01-23 12:40:00,84.5,84.58,84.46,84.5,31400.0,62.5913,62.6506,62.5617,62.5913,31400.0
2014-01-23 12:50:00,84.53,84.56,84.47,84.47,58200.0,62.6135,62.6358,62.5691,62.5691,58200.0
2014-01-23 13:00:00,84.5,84.56,84.4,84.51,34000.0,62.5913,62.6358,62.5173,62.5987,34000.0
2014-01-23 13:10:00,84.53,84.61,84.47,84.54,40600.0,62.6135,62.6728,62.5691,62.621,40600.0
2014-01-23 13:20:00,84.53,84.61,84.47,84.55,64200.0,62.6135,62.6728,62.5691,62.6284,64200.0
2014-01-23 13:30:00,84.51,84.61,84.51,84.54,68200.0,62.5987,62.6728,62.5987,62.621,68200.0
2014-01-23 13:40:00,84.51,84.54,84.34,84.36,37200.0,62.5987,62.621,62.4728,62.4876,37200.0
2014-01-23 13:50:00,84.35,84.43,84.32,84.32,42200.0,62.4802,62.5395,62.458,62.458,42200.0
2014-01-23 14:00:00,84.29,84.41,84.26,84.27,32800.0,62.4358,62.5247,62.4136,62.421,32800.0
2014-01-23 14:10:00,84.29,84.43,84.22,84.41,54800.0,62.4358,62.5395,62.3839,62.5247,54800.0
2014-01-23 14:20:00,84.41,84.46,84.33,84.42,51000.0,62.5247,62.5617,62.4654,62.5321,51000.0
2014-01-23 14:30:00,84.39,84.42,84.18,84.22,141600.0,62.5098,62.5321,62.3543,62.3839,141600.0
2014-01-23 14:40:00,84.22,84.33,84.16,84.25,46400.0,62.3839,62.4654,62.3395,62.4061,46400.0
2014-01-23 14:50:00,84.23,84.37,84.13,84.32,48600.0,62.3913,62.495,62.3173,62.458,48600.0
2014-01-23 15:00:00,84.32,84.41,84.26,84.32,58200.0,62.458,62.5247,62.4136,62.458,58200.0
2014-01-23 15:10:00,84.29,84.3,84.11,84.14,66600.0,62.4358,62.4432,62.3024,62.3247,66600.0
2014-01-23 15:20:00,84.15,84.27,84.13,84.25,96000.0,62.3321,62.421,62.3173,62.4061,96000.0
2014-01-23 15:30:00,84.25,84.44,84.2,84.4,125200.0,62.4061,62.5469,62.3691,62.5173,125200.0
2014-01-23 15:40:00,84.42,84.51,84.31,84.44,113800.0,62.5321,62.5987,62.4506,62.5469,113800.0
2014-01-23 15:50:00,84.43,84.59,84.42,84.58,268000.0,62.5395,62.658,62.5321,62.6506,268000.0
2014-01-24 09:30:00,84.03,84.52,83.92,84.2,147600.0,62.2432,62.6061,62.1617,62.3691,147600.0
2014-01-24 09:40:00,84.19,84.21,83.67,83.81,93600.0,62.3617,62.3765,61.9765,62.0802,93600.0
2014-01-24 09:50:00,83.83,84.11,83.8,84.0,95200.0,62.095,62.3024,62.0728,62.221,95200.0
2014-01-24 10:00:00,84.01,84.1,83.66,83.75,97200.0,62.2284,62.295,61.9691,62.0358,97200.0
2014-01-24 10:10:00,83.79,83.84,83.46,83.69,168800.0,62.0654,62.1024,61.821,61.9913,168800.0
2014-01-24 10:20:00,83.61,83.98,83.59,83.79,89800.0,61.9321,62.2061,61.9173,62.0654,89800.0
2014-01-24 10:30:00,83.8,83.89,83.58,83.79,80400.0,62.0728,62.1395,61.9099,62.0654,80400.0
2014-01-24 10:40:00,83.72,83.72,83.34,83.55,87800.0,62.0136,62.0136,61.7321,61.8876,87800.0
2014-01-24 10:50:00,83.53,83.64,83.4,83.5,67400.0,61.8728,61.9543,61.7765,61.8506,67400.0
2014-01-24 11:00:00,83.5,83.55,83.28,83.28,64200.0,61.8506,61.8876,61.6876,61.6876,64200.0
2014-01-24 11:10:00,83.26,83.33,83.04,83.04,44000.0,61.6728,61.7247,61.5099,61.5099,44000.0
2014-01-24 11:20:00,83.05,83.19,82.91,82.97,80400.0,61.5173,61.621,61.4136,61.458,80400.0
2014-01-24 11:30:00,82.95,83.0,82.86,82.9,115000.0,61.4432,61.4802,61.3765,61.4062,115000.0
2014-01-24 11:40:00,82.94,83.08,82.83,82.93,78800.0,61.4358,61.5395,61.3543,61.4284,78800.0
2014-01-24 11:50:00,82.96,83.2,82.9,83.16,52400.0,61.4506,61.6284,61.4062,61.5988,52400.0
2014-01-24 12:00:00,83.16,83.35,83.04,83.23,89800.0,61.5988,61.7395,61.5099,61.6506,89800.0
2014-01-24 12:10:00,83.24,83.31,83.15,83.24,102000.0,61.658,61.7099,61.5913,61.658,102000.0
2014-01-24 12:20:00,83.22,83.34,83.14,83.29,48600.0,61.6432,61.7321,61.5839,61.695,48600.0
2014-01-24 12:30:00,83.33,83.49,83.22,83.31,103400.0,61.7247,61.8432,61.6432,61.7099,103400.0
2014-01-24 12:40:00,83.32,83.39,83.23,83.36,89000.0,61.7173,61.7691,61.6506,61.7469,89000.0
2014-01-24 12:50:00,83.36,83.46,83.26,83.39,95200.0,61.7469,61.821,61.6728,61.7691,95200.0
2014-01-24 13:00:00,83.36,83.76,83.33,83.76,101800.0,61.7469,62.0432,61.7247,62.0432,101800.0
2014-01-24 13:10:00,83.74,83.74,83.51,83.52,63600.0,62.0284,62.0284,61.858,61.8654,63600.0
2014-01-24 13:20:00,83.51,83.58,83.41,83.44,74000.0,61.858,61.9099,61.7839,61.8062,74000.0
2014-01-24 13:30:00,83.42,83.54,83.27,83.43,67000.0,61.7913,61.8802,61.6802,61.7987,67000.0
2014-01-24 13:40:00,83.42,83.5,83.31,83.36,70000.0,61.7913,61.8506,61.7099,61.7469,70000.0
2014-01-24 13:50:00,83.36,83.42,83.27,83.32,24600.0,61.7469,61.7913,61.6802,61.7173,24600.0
2014-01-24 14:00:00,83.31,83.31,82.92,82.99,86000.0,61.7099,61.7099,61.421,61.4728,86000.0
2014-01-24 14:10:00,83.02,83.02,82.75,82.79,109200.0,61.4951,61.4951,61.2951,61.3247,109200.0
2014-01-24 14:20:00,82.83,83.06,82.67,82.8,245000.0,61.3543,61.5247,61.2358,61.3321,245000.0
2014-01-24 14:30:00,82.8,82.95,82.75,82.86,220600.0,61.3321,61.4432,61.2951,61.3765,220600.0
2014-01-24 14:40:00,82.88,82.96,82.69,82.86,270400.0,61.3913,61.4506,61.2506,61.3765,270400.0
2014-01-24 14:50:00,82.86,83.08,82.8,82.8,124000.0,61.3765,61.5395,61.3321,61.3321,124000.0
2014-01-24 15:00:00,82.81,83.04,82.75,83.0,317800.0,61.3395,61.5099,61.2951,61.4802,317800.0
2014-01-24 15:10:00,83.0,83.01,82.75,82.75,338600.0,61.4802,61.4876,61.2951,61.2951,338600.0
2014-01-24 15:20:00,82.78,82.78,82.56,82.69,72800.0,61.3173,61.3173,61.1543,61.2506,72800.0
2014-01-24 15:30:00,82.69,82.96,82.65,82.86,112200.0,61.2506,61.4506,61.221,61.3765,112200.0
2014-01-24 15:40:00,82.89,82.98,82.65,82.69,119600.0,61.3988,61.4654,61.221,61.2506,119600.0
2014-01-24 15:50:00,82.69,82.95,82.68,82.77,305600.0,61.2506,61.4432,61.2432,61.3099,305600.0
2014-01-27 09:30:00,82.58,82.75,81.77,81.95,139600.0,61.1691,61.2951,60.5691,60.7025,139600.0
2014-01-27 09:40:00,81.85,82.36,81.75,82.11,60000.0,60.6284,61.0062,60.5543,60.821,60000.0
2014-01-27 09:50:00,82.04,82.4,81.84,82.4,67000.0,60.7691,61.0358,60.621,61.0358,67000.0
2014-01-27 10:00:00,82.41,82.45,82.11,82.17,60800.0,61.0432,61.0728,60.821,60.8654,60800.0
2014-01-27 10:10:00,82.13,82.15,81.56,81.59,134000.0,60.8358,60.8506,60.4136,60.4358,134000.0
2014-01-27 10:20:00,81.57,81.61,81.03,81.03,86600.0,60.421,60.4506,60.021,60.021,86600.0
2014-01-27 10:30:00,81.1,81.5,81.07,81.25,119400.0,60.0729,60.3691,60.0506,60.184,119400.0
2014-01-27 10:40:00,81.29,81.56,81.21,81.46,48000.0,60.2136,60.4136,60.1543,60.3395,48000.0
2014-01-27 10:50:00,81.46,81.48,81.05,81.05,56600.0,60.3395,60.3543,60.0358,60.0358,56600.0
2014-01-27 11:00:00,81.02,81.21,81.0,81.06,63600.0,60.0136,60.1543,59.9988,60.0432,63600.0
2014-01-27 11:10:00,81.06,81.24,80.85,81.17,66800.0,60.0432,60.1766,59.8877,60.1247,66800.0
2014-01-27 11:20:00,81.14,81.27,81.01,81.03,69600.0,60.1025,60.1988,60.0062,60.021,69600.0
2014-01-27 11:30:00,81.04,81.13,80.9,81.02,42400.0,60.0284,60.0951,59.9247,60.0136,42400.0
2014-01-27 11:40:00,80.98,81.28,80.98,81.11,49200.0,59.984,60.2062,59.984,60.0803,49200.0
2014-01-27 11:50:00,81.11,81.11,80.88,80.89,33200.0,60.0803,60.0803,59.9099,59.9173,33200.0
2014-01-27 12:00:00,80.93,81.03,80.77,80.89,36800.0,59.9469,60.021,59.8284,59.9173,36800.0
2014-01-27 12:10:00,80.92,81.08,80.91,80.95,54800.0,59.9395,60.058,59.9321,59.9617,54800.0
2014-01-27 12:20:00,80.92,80.92,80.66,80.76,61600.0,59.9395,59.9395,59.7469,59.821,61600.0
2014-01-27 12:30:00,80.79,80.83,80.63,80.81,74600.0,59.8432,59.8729,59.7247,59.858,74600.0
2014-01-27 12:40:00,80.8,80.98,80.71,80.91,61600.0,59.8506,59.984,59.784,59.9321,61600.0
2014-01-27 12:50:00,80.89,81.11,80.82,80.84,66800.0,59.9173,60.0803,59.8655,59.8803,66800.0
2014-01-27 13:00:00,80.83,81.21,80.73,81.17,87400.0,59.8729,60.1543,59.7988,60.1247,87400.0
2014-01-27 13:10:00,81.2,81.38,81.13,81.33,50400.0,60.1469,60.2803,60.0951,60.2432,50400.0
2014-01-27 13:20:00,81.32,81.38,81.09,81.19,52400.0,60.2358,60.2803,60.0655,60.1395,52400.0
2014-01-27 13:30:00,81.17,81.3,81.06,81.14,49200.0,60.1247,60.221,60.0432,60.1025,49200.0
2014-01-27 13:40:00,81.14,81.29,81.11,81.2,100400.0,60.1025,60.2136,60.0803,60.1469,100400.0
2014-01-27 13:50:00,81.23,81.33,81.14,81.21,71200.0,60.1692,60.2432,60.1025,60.1543,71200.0
2014-01-27 14:00:00,81.22,81.42,81.17,81.17,41800.0,60.1617,60.3099,60.1247,60.1247,41800.0
2014-01-27 14:10:00,81.16,81.37,81.16,81.27,58600.0,60.1173,60.2729,60.1173,60.1988,58600.0
2014-01-27 14:20:00,81.27,81.39,81.24,81.39,46400.0,60.1988,60.2877,60.1766,60.2877,46400.0
2014-01-27 14:30:00,81.39,81.67,81.38,81.67,44600.0,60.2877,60.4951,60.2803,60.4951,44600.0
2014-01-27 14:40:00,81.64,81.69,81.47,81.54,63600.0,60.4728,60.5099,60.3469,60.3988,63600.0
2014-01-27 14:50:00,81.5,81.69,81.5,81.67,49800.0,60.3691,60.5099,60.3691,60.4951,49800.0
2014-01-27 15:00:00,81.7,81.7,81.54,81.67,81600.0,60.5173,60.5173,60.3988,60.4951,81600.0
2014-01-27 15:10:00,81.71,82.02,81.64,81.97,70200.0,60.5247,60.7543,60.4728,60.7173,70200.0
2014-01-27 15:20:00,81.95,81.96,81.61,81.61,38200.0,60.7025,60.7099,60.4506,60.4506,38200.0
2014-01-27 15:30:00,81.64,81.7,81.43,81.62,81400.0,60.4728,60.5173,60.3173,60.458,81400.0
2014-01-27 15:40:00,81.64,81.69,81.33,81.34,114800.0,60.4728,60.5099,60.2432,60.2506,114800.0
2014-01-27 15:50:00,81.35,81.44,81.03,81.05,286200.0,60.258,60.3247,60.021,60.0358,286200.0
2014-01-28 09:30:00,81.69,81.99,81.14,81.93,166200.0,60.5099,60.7321,60.1025,60.6877,166200.0
2014-01-28 09:40:00,81.94,82.88,81.78,82.87,132000.0,60.6951,61.3913,60.5766,61.3839,132000.0
2014-01-28 09:50:00,82.88,83.0,82.57,82.8,84800.0,61.3913,61.4802,61.1617,61.3321,84800.0
2014-01-28 10:00:00,82.78,82.98,82.76,82.89,44000.0,61.3173,61.4654,61.3025,61.3988,44000.0
2014-01-28 10:10:00,82.85,82.86,82.43,82.51,94600.0,61.3691,61.3765,61.058,61.1173,94600.0
2014-01-28 10:20:00,82.45,82.79,82.45,82.6,149200.0,61.0728,61.3247,61.0728,61.1839,149200.0
2014-01-28 10:30:00,82.65,82.91,82.62,82.87,56200.0,61.221,61.4136,61.1988,61.3839,56200.0
2014-01-28 10:40:00,82.84,83.11,82.8,82.99,38800.0,61.3617,61.5617,61.3321,61.4728,38800.0
2014-01-28 10:50:00,82.99,83.24,82.86,83.12,137600.0,61.4728,61.658,61.3765,61.5691,137600.0
2014-01-28 11:00:00,83.15,83.33,83.09,83.19,60000.0,61.5913,61.7247,61.5469,61.621,60000.0
2014-01-28 11:10:00,83.19,83.3,82.86,82.97,51600.0,61.621,61.7025,61.3765,61.458,51600.0
2014-01-28 11:20:00,83.01,83.11,82.91,83.06,32400.0,61.4876,61.5617,61.4136,61.5247,32400.0
2014-01-28 11:30:00,83.02,83.29,82.86,82.89,30000.0,61.4951,61.695,61.3765,61.3988,30000.0
2014-01-28 11:40:00,82.89,82.97,82.68,82.69,49200.0,61.3988,61.458,61.2432,61.2506,49200.0
2014-01-28 11:50:00,82.7,83.01,82.69,83.0,36600.0,61.258,61.4876,61.2506,61.4802,36600.0
2014-01-28 12:00:00,83.04,83.09,82.86,83.04,34200.0,61.5099,61.5469,61.3765,61.5099,34200.0
2014-01-28 12:10:00,83.03,83.07,82.88,83.02,20000.0,61.5025,61.5321,61.3913,61.4951,20000.0
2014-01-28 12:20:00,83.02,83.09,82.97,83.08,34600.0,61.4951,61.5469,61.458,61.5395,34600.0
2014-01-28 12:30:00,83.08,83.2,82.98,83.1,34000.0,61.5395,61.6284,61.4654,61.5543,34000.0
2014-01-28 12:40:00,83.11,83.28,83.07,83.25,60000.0,61.5617,61.6876,61.5321,61.6654,60000.0
2014-01-28 12:50:00,83.2,83.31,83.16,83.31,50000.0,61.6284,61.7099,61.5988,61.7099,50000.0
2014-01-28 13:00:00,83.32,83.41,83.25,83.39,83800.0,61.7173,61.7839,61.6654,61.7691,83800.0
2014-01-28 13:10:00,83.41,83.69,83.41,83.66,46600.0,61.7839,61.9913,61.7839,61.9691,46600.0
2014-01-28 13:20:00,83.69,83.75,83.58,83.75,25000.0,61.9913,62.0358,61.9099,62.0358,25000.0
2014-01-28 13:30:00,83.74,83.74,83.39,83.49,28800.0,62.0284,62.0284,61.7691,61.8432,28800.0
2014-01-28 13:40:00,83.48,83.61,83.45,83.53,48600.0,61.8358,61.9321,61.8136,61.8728,48600.0
2014-01-28 13:50:00,83.51,83.54,83.44,83.44,36600.0,61.858,61.8802,61.8062,61.8062,36600.0
2014-01-28 14:00:00,83.42,83.49,83.27,83.33,29400.0,61.7913,61.8432,61.6802,61.7247,29400.0
2014-01-28 14:10:00,83.33,83.52,83.26,83.42,35000.0,61.7247,61.8654,61.6728,61.7913,35000.0
2014-01-28 14:20:00,83.43,83.52,83.4,83.43,27600.0,61.7987,61.8654,61.7765,61.7987,27600.0
2014-01-28 14:30:00,83.42,83.51,83.4,83.45,23800.0,61.7913,61.858,61.7765,61.8136,23800.0
2014-01-28 14:40:00,83.44,83.53,83.34,83.48,41000.0,61.8062,61.8728,61.7321,61.8358,41000.0
2014-01-28 14:50:00,83.48,83.55,83.42,83.55,67000.0,61.8358,61.8876,61.7913,61.8876,67000.0
2014-01-28 15:00:00,83.55,83.58,83.23,83.28,76800.0,61.8876,61.9099,61.6506,61.6876,76800.0
2014-01-28 15:10:00,83.29,83.53,83.29,83.51,65400.0,61.695,61.8728,61.695,61.858,65400.0
2014-01-28 15:20:00,83.52,83.55,83.43,83.54,56200.0,61.8654,61.8876,61.7987,61.8802,56200.0
2014-01-28 15:30:00,83.55,83.73,83.51,83.58,96400.0,61.8876,62.021,61.858,61.9099,96400.0
2014-01-28 15:40:00,83.6,83.64,83.49,83.57,88800.0,61.9247,61.9543,61.8432,61.9025,88800.0
2014-01-28 15:50:00,83.55,83.73,83.45,83.6,294400.0,61.8876,62.021,61.8136,61.9247,294400.0
2014-01-29 09:30:00,82.96,82.96,81.77,82.17,78400.0,61.4506,61.4506,60.5691,60.8654,78400.0
2014-01-29 09:40:00,82.26,83.03,82.19,82.64,66600.0,60.9321,61.5025,60.8802,61.2136,66600.0
2014-01-29 09:50:00,82.71,82.93,82.36,82.46,65200.0,61.2654,61.4284,61.0062,61.0802,65200.0
2014-01-29 10:00:00,82.38,82.79,82.21,82.78,48000.0,61.021,61.3247,60.8951,61.3173,48000.0
2014-01-29 10:10:00,82.79,82.88,82.2,82.27,88400.0,61.3247,61.3913,60.8877,60.9395,88400.0
2014-01-29 10:20:00,82.21,82.45,82.03,82.22,34400.0,60.8951,61.0728,60.7617,60.9025,34400.0
2014-01-29 10:30:00,82.17,82.38,82.12,82.35,50400.0,60.8654,61.021,60.8284,60.9988,50400.0
2014-01-29 10:40:00,82.35,82.35,81.78,81.86,98400.0,60.9988,60.9988,60.5766,60.6358,98400.0
2014-01-29 10:50:00,81.86,82.16,81.85,82.01,59200.0,60.6358,60.858,60.6284,60.7469,59200.0
2014-01-29 11:00:00,82.02,82.3,81.98,82.08,76800.0,60.7543,60.9617,60.7247,60.7988,76800.0
2014-01-29 11:10:00,82.14,82.29,82.03,82.13,47600.0,60.8432,60.9543,60.7617,60.8358,47600.0
2014-01-29 11:20:00,82.14,82.59,82.14,82.57,52000.0,60.8432,61.1765,60.8432,61.1617,52000.0
2014-01-29 11:30:00,82.63,82.67,82.39,82.53,34800.0,61.2062,61.2358,61.0284,61.1321,34800.0
2014-01-29 11:40:00,82.51,82.63,82.42,82.62,32400.0,61.1173,61.2062,61.0506,61.1988,32400.0
2014-01-29 11:50:00,82.63,82.76,82.5,82.59,82800.0,61.2062,61.3025,61.1099,61.1765,82800.0
2014-01-29 12:00:00,82.6,82.67,82.57,82.57,26200.0,61.1839,61.2358,61.1617,61.1617,26200.0
2014-01-29 12:10:00,82.56,82.58,82.33,82.52,47200.0,61.1543,61.1691,60.984,61.1247,47200.0
2014-01-29 12:20:00,82.51,82.64,82.49,82.53,35000.0,61.1173,61.2136,61.1025,61.1321,35000.0
2014-01-29 12:30:00,82.55,82.61,82.39,82.49,26800.0,61.1469,61.1914,61.0284,61.1025,26800.0
2014-01-29 12:40:00,82.48,82.67,82.45,82.67,15600.0,61.0951,61.2358,61.0728,61.2358,15600.0
2014-01-29 12:50:00,82.64,82.7,82.61,82.7,10600.0,61.2136,61.258,61.1914,61.258,10600.0
2014-01-29 13:00:00,82.64,82.67,82.58,82.64,17000.0,61.2136,61.2358,61.1691,61.2136,17000.0
2014-01-29 13:10:00,82.66,82.79,82.63,82.73,64600.0,61.2284,61.3247,61.2062,61.2802,64600.0
2014-01-29 13:20:00,82.75,82.87,82.74,82.79,62000.0,61.2951,61.3839,61.2876,61.3247,62000.0
2014-01-29 13:30:00,82.79,82.94,82.78,82.83,19800.0,61.3247,61.4358,61.3173,61.3543,19800.0
2014-01-29 13:40:00,82.82,82.89,82.67,82.67,35400.0,61.3469,61.3988,61.2358,61.2358,35400.0
2014-01-29 13:50:00,82.7,82.74,82.46,82.55,47800.0,61.258,61.2876,61.0802,61.1469,47800.0
2014-01-29 14:00:00,82.52,82.74,82.08,82.36,91000.0,61.1247,61.2876,60.7988,61.0062,91000.0
2014-01-29 14:10:00,82.36,82.46,82.06,82.08,100600.0,61.0062,61.0802,60.784,60.7988,100600.0
2014-01-29 14:20:00,82.14,82.88,82.14,82.78,112400.0,60.8432,61.3913,60.8432,61.3173,112400.0
2014-01-29 14:30:00,82.78,82.93,82.66,82.88,98000.0,61.3173,61.4284,61.2284,61.3913,98000.0
2014-01-29 14:40:00,82.88,83.08,82.8,82.81,116000.0,61.3913,61.5395,61.3321,61.3395,116000.0
2014-01-29 14:50:00,82.82,82.94,82.38,82.38,74400.0,61.3469,61.4358,61.021,61.021,74400.0
2014-01-29 15:00:00,82.36,82.57,82.24,82.45,60200.0,61.0062,61.1617,60.9173,61.0728,60200.0
2014-01-29 15:10:00,82.44,82.48,82.12,82.29,94200.0,61.0654,61.0951,60.8284,60.9543,94200.0
2014-01-29 15:20:00,82.33,82.55,82.23,82.42,85400.0,60.984,61.1469,60.9099,61.0506,85400.0
2014-01-29 15:30:00,82.39,82.53,82.26,82.41,79000.0,61.0284,61.1321,60.9321,61.0432,79000.0
2014-01-29 15:40:00,82.41,82.52,82.35,82.35,165200.0,61.0432,61.1247,60.9988,60.9988,165200.0
2014-01-29 15:50:00,82.33,82.42,82.25,82.33,225400.0,60.984,61.0506,60.9247,60.984,225400.0
2014-01-30 09:30:00,82.55,83.5,82.49,83.22,103600.0,61.1469,61.8506,61.1025,61.6432,103600.0
2014-01-30 09:40:00,83.3,83.75,83.07,83.14,71000.0,61.7025,62.0358,61.5321,61.5839,71000.0
2014-01-30 09:50:00,83.14,83.42,82.97,83.06,71800.0,61.5839,61.7913,61.458,61.5247,71800.0
2014-01-30 10:00:00,83.04,83.13,82.71,82.74,87400.0,61.5099,61.5765,61.2654,61.2876,87400.0
2014-01-30 10:10:00,82.72,82.83,82.44,82.7,156800.0,61.2728,61.3543,61.0654,61.258,156800.0
2014-01-30 10:20:00,82.67,83.08,82.67,82.99,114200.0,61.2358,61.5395,61.2358,61.4728,114200.0
2014-01-30 10:30:00,83.05,83.05,82.84,82.95,32600.0,61.5173,61.5173,61.3617,61.4432,32600.0
2014-01-30 10:40:00,83.04,83.04,82.79,82.86,13000.0,61.5099,61.5099,61.3247,61.3765,13000.0
2014-01-30 10:50:00,82.86,82.91,82.53,82.59,69000.0,61.3765,61.4136,61.1321,61.1765,69000.0
2014-01-30 11:00:00,82.61,82.63,82.42,82.49,34000.0,61.1914,61.2062,61.0506,61.1025,34000.0
2014-01-30 11:10:00,82.51,82.54,82.33,82.48,63200.0,61.1173,61.1395,60.984,61.0951,63200.0
2014-01-30 11:20:00,82.48,82.58,82.35,82.39,78600.0,61.0951,61.1691,60.9988,61.0284,78600.0
2014-01-30 11:30:00,82.44,82.53,82.39,82.53,28200.0,61.0654,61.1321,61.0284,61.1321,28200.0
2014-01-30 11:40:00,82.51,82.8,82.51,82.75,50000.0,61.1173,61.3321,61.1173,61.2951,50000.0
2014-01-30 11:50:00,82.75,83.04,82.75,82.95,38000.0,61.2951,61.5099,61.2951,61.4432,38000.0
2014-01-30 12:00:00,82.96,83.33,82.95,83.33,131800.0,61.4506,61.7247,61.4432,61.7247,131800.0
2014-01-30 12:10:00,83.33,83.35,83.17,83.25,41200.0,61.7247,61.7395,61.6062,61.6654,41200.0
2014-01-30 12:20:00,83.28,83.3,83.15,83.22,20400.0,61.6876,61.7025,61.5913,61.6432,20400.0
2014-01-30 12:30:00,83.23,83.33,83.2,83.3,26200.0,61.6506,61.7247,61.6284,61.7025,26200.0
2014-01-30 12:40:00,83.33,83.47,83.33,83.42,29200.0,61.7247,61.8284,61.7247,61.7913,29200.0
2014-01-30 12:50:00,83.41,83.6,83.4,83.5,20200.0,61.7839,61.9247,61.7765,61.8506,20200.0
2014-01-30 13:00:00,83.49,83.6,83.49,83.55,22000.0,61.8432,61.9247,61.8432,61.8876,22000.0
2014-01-30 13:10:00,83.57,83.63,83.47,83.63,25200.0,61.9025,61.9469,61.8284,61.9469,25200.0
2014-01-30 13:20:00,83.64,83.68,83.44,83.47,17400.0,61.9543,61.9839,61.8062,61.8284,17400.0
2014-01-30 13:30:00,83.44,83.5,83.31,83.31,16000.0,61.8062,61.8506,61.7099,61.7099,16000.0
2014-01-30 13:40:00,83.33,83.46,83.3,83.43,10200.0,61.7247,61.821,61.7025,61.7987,10200.0
2014-01-30 13:50:00,83.44,83.49,83.27,83.36,12200.0,61.8062,61.8432,61.6802,61.7469,12200.0
2014-01-30 14:00:00,83.32,83.33,83.05,83.05,16800.0,61.7173,61.7247,61.5173,61.5173,16800.0
2014-01-30 14:10:00,83.11,83.11,83.03,83.03,9600.0,61.5617,61.5617,61.5025,61.5025,9600.0
2014-01-30 14:20:00,83.02,83.07,82.92,82.99,27600.0,61.4951,61.5321,61.421,61.4728,27600.0
2014-01-30 14:30:00,83.03,83.14,83.03,83.14,13400.0,61.5025,61.5839,61.5025,61.5839,13400.0
2014-01-30 14:40:00,83.17,83.22,83.04,83.08,27200.0,61.6062,61.6432,61.5099,61.5395,27200.0
2014-01-30 14:50:00,83.1,83.2,83.07,83.16,19200.0,61.5543,61.6284,61.5321,61.5988,19200.0
2014-01-30 15:00:00,83.17,83.31,83.16,83.21,36400.0,61.6062,61.7099,61.5988,61.6358,36400.0
2014-01-30 15:10:00,83.23,83.31,83.2,83.22,35000.0,61.6506,61.7099,61.6284,61.6432,35000.0
2014-01-30 15:20:00,83.19,83.28,83.15,83.19,29200.0,61.621,61.6876,61.5913,61.621,29200.0
2014-01-30 15:30:00,83.21,83.24,83.08,83.16,55400.0,61.6358,61.658,61.5395,61.5988,55400.0
2014-01-30 15:40:00,83.19,83.21,82.93,82.94,77000.0,61.621,61.6358,61.4284,61.4358,77000.0
2014-01-30 15:50:00,82.97,83.11,82.95,83.08,94400.0,61.458,61.5617,61.4432,61.5395,94400.0
2014-01-31 09:30:00,82.33,82.33,81.59,81.92,91000.0,60.984,60.984,60.4358,60.6803,91000.0
2014-01-31 09:40:00,81.89,82.22,81.8,82.09,92400.0,60.658,60.9025,60.5914,60.8062,92400.0
2014-01-31 09:50:00,82.1,82.56,82.1,82.27,79800.0,60.8136,61.1543,60.8136,60.9395,79800.0
2014-01-31 10:00:00,82.27,82.78,82.17,82.46,120000.0,60.9395,61.3173,60.8654,61.0802,120000.0
2014-01-31 10:10:00,82.45,82.63,82.14,82.25,46000.0,61.0728,61.2062,60.8432,60.9247,46000.0
2014-01-31 10:20:00,82.22,82.31,81.83,81.88,32800.0,60.9025,60.9691,60.6136,60.6506,32800.0
2014-01-31 10:30:00,81.94,82.3,81.91,82.24,23800.0,60.6951,60.9617,60.6728,60.9173,23800.0
2014-01-31 10:40:00,82.23,82.38,81.94,82.32,23400.0,60.9099,61.021,60.6951,60.9765,23400.0
2014-01-31 10:50:00,82.39,82.67,82.38,82.49,23400.0,61.0284,61.2358,61.021,61.1025,23400.0
2014-01-31 11:00:00,82.49,83.11,82.42,83.05,26000.0,61.1025,61.5617,61.0506,61.5173,26000.0
2014-01-31 11:10:00,83.05,83.16,82.88,82.97,32600.0,61.5173,61.5988,61.3913,61.458,32600.0
2014-01-31 11:20:00,82.96,83.24,82.91,83.24,15000.0,61.4506,61.658,61.4136,61.658,15000.0
2014-01-31 11:30:00,83.25,83.32,83.08,83.17,49200.0,61.6654,61.7173,61.5395,61.6062,49200.0
2014-01-31 11:40:00,83.15,83.24,82.85,82.99,19600.0,61.5913,61.658,61.3691,61.4728,19600.0
2014-01-31 11:50:00,83.02,83.03,82.87,82.99,17800.0,61.4951,61.5025,61.3839,61.4728,17800.0
2014-01-31 12:00:00,82.99,83.31,82.95,83.3,25600.0,61.4728,61.7099,61.4432,61.7025,25600.0
2014-01-31 12:10:00,83.27,83.41,83.23,83.27,28200.0,61.6802,61.7839,61.6506,61.6802,28200.0
2014-01-31 12:20:00,83.25,83.33,83.22,83.33,53400.0,61.6654,61.7247,61.6432,61.7247,53400.0
2014-01-31 12:30:00,83.35,83.35,83.14,83.27,73400.0,61.7395,61.7395,61.5839,61.6802,73400.0
2014-01-31 12:40:00,83.27,83.47,83.26,83.44,28400.0,61.6802,61.8284,61.6728,61.8062,28400.0
2014-01-31 12:50:00,83.41,83.66,83.41,83.55,56000.0,61.7839,61.9691,61.7839,61.8876,56000.0
2014-01-31 13:00:00,83.51,83.72,83.32,83.47,108000.0,61.858,62.0136,61.7173,61.8284,108000.0
2014-01-31 13:10:00,83.51,83.57,83.39,83.39,37000.0,61.858,61.9025,61.7691,61.7691,37000.0
2014-01-31 13:20:00,83.41,83.47,83.28,83.28,31400.0,61.7839,61.8284,61.6876,61.6876,31400.0
2014-01-31 13:30:00,83.3,83.46,83.3,83.42,17400.0,61.7025,61.821,61.7025,61.7913,17400.0
2014-01-31 13:40:00,83.45,83.58,83.33,83.55,31800.0,61.8136,61.9099,61.7247,61.8876,31800.0
2014-01-31 13:50:00,83.53,83.7,83.53,83.6,27000.0,61.8728,61.9987,61.8728,61.9247,27000.0
2014-01-31 14:00:00,83.61,83.8,83.61,83.68,45800.0,61.9321,62.0728,61.9321,61.9839,45800.0
2014-01-31 14:10:00,83.69,83.76,83.58,83.64,35800.0,61.9913,62.0432,61.9099,61.9543,35800.0
2014-01-31 14:20:00,83.58,83.67,83.56,83.61,43200.0,61.9099,61.9765,61.895,61.9321,43200.0
2014-01-31 14:30:00,83.59,83.64,83.41,83.42,50200.0,61.9173,61.9543,61.7839,61.7913,50200.0
2014-01-31 14:40:00,83.49,83.55,83.4,83.44,30000.0,61.8432,61.8876,61.7765,61.8062,30000.0
2014-01-31 14:50:00,83.45,83.52,83.22,83.26,41400.0,61.8136,61.8654,61.6432,61.6728,41400.0
2014-01-31 15:00:00,83.22,83.22,82.97,82.99,36200.0,61.6432,61.6432,61.458,61.4728,36200.0
2014-01-31 15:10:00,82.97,83.06,82.77,82.79,34600.0,61.458,61.5247,61.3099,61.3247,34600.0
2014-01-31 15:20:00,82.82,83.04,82.77,82.96,42800.0,61.3469,61.5099,61.3099,61.4506,42800.0
2014-01-31 15:30:00,82.96,83.1,82.83,82.86,39800.0,61.4506,61.5543,61.3543,61.3765,39800.0
2014-01-31 15:40:00,82.86,82.96,82.6,82.78,109000.0,61.3765,61.4506,61.1839,61.3173,109000.0
2014-01-31 15:50:00,82.78,82.85,82.53,82.63,206400.0,61.3173,61.3691,61.1321,61.2062,206400.0
2014-02-03 09:30:00,82.31,83.43,82.31,82.96,144200.0,60.9691,61.7987,60.9691,61.4506,144200.0
2014-02-03 09:40:00,83.01,83.08,82.19,82.21,94000.0,61.4876,61.5395,60.8802,60.8951,94000.0
2014-02-03 09:50:00,82.26,82.57,82.2,82.51,96600.0,60.9321,61.1617,60.8877,61.1173,96600.0
2014-02-03 10:00:00,82.46,82.46,81.9,82.07,113200.0,61.0802,61.0802,60.6654,60.7914,113200.0
2014-02-03 10:10:00,82.01,82.01,81.05,81.08,239400.0,60.7469,60.7469,60.0358,60.058,239400.0
2014-02-03 10:20:00,81.05,81.58,81.04,81.47,124400.0,60.0358,60.4284,60.0284,60.3469,124400.0
2014-02-03 10:30:00,81.47,81.58,81.25,81.58,70000.0,60.3469,60.4284,60.184,60.4284,70000.0
2014-02-03 10:40:00,81.66,81.8,81.53,81.64,84800.0,60.4877,60.5914,60.3914,60.4728,84800.0
2014-02-03 10:50:00,81.61,81.61,81.32,81.33,45200.0,60.4506,60.4506,60.2358,60.2432,45200.0
2014-02-03 11:00:00,81.32,81.46,81.27,81.31,99000.0,60.2358,60.3395,60.1988,60.2284,99000.0
2014-02-03 11:10:00,81.31,81.34,81.04,81.25,109800.0,60.2284,60.2506,60.0284,60.184,109800.0
2014-02-03 11:20:00,81.17,81.41,81.17,81.25,81800.0,60.1247,60.3025,60.1247,60.184,81800.0
2014-02-03 11:30:00,81.25,81.49,81.19,81.27,89200.0,60.184,60.3617,60.1395,60.1988,89200.0
2014-02-03 11:40:00,81.27,81.41,81.1,81.17,109200.0,60.1988,60.3025,60.0729,60.1247,109200.0
2014-02-03 11:50:00,81.18,81.35,81.18,81.25,65000.0,60.1321,60.258,60.1321,60.184,65000.0
2014-02-03 12:00:00,81.23,81.41,81.19,81.38,99000.0,60.1692,60.3025,60.1395,60.2803,99000.0
2014-02-03 12:10:00,81.36,81.55,81.26,81.46,54200.0,60.2654,60.4062,60.1914,60.3395,54200.0
2014-02-03 12:20:00,81.45,81.76,81.36,81.66,47600.0,60.3321,60.5617,60.2654,60.4877,47600.0
2014-02-03 12:30:00,81.6,81.74,81.43,81.44,76000.0,60.4432,60.5469,60.3173,60.3247,76000.0
2014-02-03 12:40:00,81.45,81.62,81.42,81.54,50600.0,60.3321,60.458,60.3099,60.3988,50600.0
2014-02-03 12:50:00,81.56,81.6,81.42,81.45,61600.0,60.4136,60.4432,60.3099,60.3321,61600.0
2014-02-03 13:00:00,81.45,81.55,81.39,81.51,48000.0,60.3321,60.4062,60.2877,60.3766,48000.0
2014-02-03 13:10:00,81.48,81.61,81.46,81.46,65000.0,60.3543,60.4506,60.3395,60.3395,65000.0
2014-02-03 13:20:00,81.46,81.51,81.26,81.29,131200.0,60.3395,60.3766,60.1914,60.2136,131200.0
2014-02-03 13:30:00,81.3,81.46,81.24,81.27,71400.0,60.221,60.3395,60.1766,60.1988,71400.0
2014-02-03 13:40:00,81.26,81.42,81.02,81.1,62400.0,60.1914,60.3099,60.0136,60.0729,62400.0
2014-02-03 13:50:00,81.13,81.21,81.0,81.07,44600.0,60.0951,60.1543,59.9988,60.0506,44600.0
2014-02-03 14:00:00,81.06,81.22,81.0,81.11,40800.0,60.0432,60.1617,59.9988,60.0803,40800.0
2014-02-03 14:10:00,81.07,81.18,81.07,81.17,69400.0,60.0506,60.1321,60.0506,60.1247,69400.0
2014-02-03 14:20:00,81.13,81.27,81.11,81.26,96400.0,60.0951,60.1988,60.0803,60.1914,96400.0
2014-02-03 14:30:00,81.28,81.28,81.17,81.22,125600.0,60.2062,60.2062,60.1247,60.1617,125600.0
2014-02-03 14:40:00,81.22,81.29,81.14,81.25,124000.0,60.1617,60.2136,60.1025,60.184,124000.0
2014-02-03 14:50:00,81.23,81.26,81.0,81.01,81600.0,60.1692,60.1914,59.9988,60.0062,81600.0
2014-02-03 15:00:00,80.98,81.1,80.92,80.99,84200.0,59.984,60.0729,59.9395,59.9914,84200.0
2014-02-03 15:10:00,81.0,81.17,80.92,81.11,94600.0,59.9988,60.1247,59.9395,60.0803,94600.0
2014-02-03 15:20:00,81.14,81.21,81.14,81.19,117600.0,60.1025,60.1543,60.1025,60.1395,117600.0
2014-02-03 15:30:00,81.19,81.28,81.13,81.18,113600.0,60.1395,60.2062,60.0951,60.1321,113600.0
2014-02-03 15:40:00,81.17,81.17,80.78,80.79,109000.0,60.1247,60.1247,59.8358,59.8432,109000.0
2014-02-03 15:50:00,80.8,80.94,80.75,80.89,235400.0,59.8506,59.9543,59.8136,59.9173,235400.0
2014-02-04 09:30:00,81.33,82.0,81.25,81.77,223200.0,60.2432,60.7395,60.184,60.5691,223200.0
2014-02-04 09:40:00,81.77,82.01,81.5,81.95,87000.0,60.5691,60.7469,60.3691,60.7025,87000.0
2014-02-04 09:50:00,81.96,82.48,81.85,82.45,108200.0,60.7099,61.0951,60.6284,61.0728,108200.0
2014-02-04 10:00:00,82.45,83.18,82.38,83.07,178200.0,61.0728,61.6136,61.021,61.5321,178200.0
2014-02-04 10:10:00,83.05,83.39,82.95,83.19,195000.0,61.5173,61.7691,61.4432,61.621,195000.0
2014-02-04 10:20:00,83.2,83.26,83.04,83.11,170800.0,61.6284,61.6728,61.5099,61.5617,170800.0
2014-02-04 10:30:00,83.07,83.55,83.03,83.48,158200.0,61.5321,61.8876,61.5025,61.8358,158200.0
2014-02-04 10:40:00,83.52,83.59,83.23,83.33,70200.0,61.8654,61.9173,61.6506,61.7247,70200.0
2014-02-04 10:50:00,83.28,83.33,82.97,83.08,48000.0,61.6876,61.7247,61.458,61.5395,48000.0
2014-02-04 11:00:00,83.0,83.26,82.89,82.91,170800.0,61.4802,61.6728,61.3988,61.4136,170800.0
2014-02-04 11:10:00,82.94,82.96,82.31,82.35,71800.0,61.4358,61.4506,60.9691,60.9988,71800.0
2014-02-04 11:20:00,82.35,82.53,82.15,82.47,191400.0,60.9988,61.1321,60.8506,61.0877,191400.0
2014-02-04 11:30:00,82.44,82.83,82.33,82.75,105000.0,61.0654,61.3543,60.984,61.2951,105000.0
2014-02-04 11:40:00,82.74,82.74,82.39,82.48,54200.0,61.2876,61.2876,61.0284,61.0951,54200.0
2014-02-04 11:50:00,82.47,82.99,82.43,82.99,44400.0,61.0877,61.4728,61.058,61.4728,44400.0
2014-02-04 12:00:00,82.95,83.11,82.92,83.0,67600.0,61.4432,61.5617,61.421,61.4802,67600.0
2014-02-04 12:10:00,83.0,83.14,82.82,82.83,69600.0,61.4802,61.5839,61.3469,61.3543,69600.0
2014-02-04 12:20:00,82.85,82.97,82.67,82.7,62600.0,61.3691,61.458,61.2358,61.258,62600.0
2014-02-04 12:30:00,82.72,83.0,82.69,82.98,43800.0,61.2728,61.4802,61.2506,61.4654,43800.0
2014-02-04 12:40:00,82.96,83.08,82.96,83.01,46800.0,61.4506,61.5395,61.4506,61.4876,46800.0
2014-02-04 12:50:00,83.04,83.16,82.98,83.14,38600.0,61.5099,61.5988,61.4654,61.5839,38600.0
2014-02-04 13:00:00,83.16,83.39,83.11,83.33,68400.0,61.5988,61.7691,61.5617,61.7247,68400.0
2014-02-04 13:10:00,83.33,83.5,83.28,83.5,175600.0,61.7247,61.8506,61.6876,61.8506,175600.0
2014-02-04 13:20:00,83.46,83.71,83.45,83.7,100200.0,61.821,62.0062,61.8136,61.9987,100200.0
2014-02-04 13:30:00,83.67,83.85,83.61,83.79,122400.0,61.9765,62.1099,61.9321,62.0654,122400.0
2014-02-04 13:40:00,83.82,83.91,83.68,83.85,124400.0,62.0876,62.1543,61.9839,62.1099,124400.0
2014-02-04 13:50:00,83.83,84.04,83.72,83.86,220200.0,62.095,62.2506,62.0136,62.1173,220200.0
2014-02-04 14:00:00,83.8,83.83,83.54,83.66,191200.0,62.0728,62.095,61.8802,61.9691,191200.0
2014-02-04 14:10:00,83.7,83.98,83.7,83.86,101600.0,61.9987,62.2061,61.9987,62.1173,101600.0
2014-02-04 14:20:00,83.83,83.86,83.7,83.82,162600.0,62.095,62.1173,61.9987,62.0876,162600.0
2014-02-04 14:30:00,83.84,83.94,83.78,83.93,106000.0,62.1024,62.1765,62.058,62.1691,106000.0
2014-02-04 14:40:00,83.93,84.26,83.93,84.06,143200.0,62.1691,62.4136,62.1691,62.2654,143200.0
2014-02-04 14:50:00,84.09,84.15,83.95,83.99,172400.0,62.2876,62.3321,62.1839,62.2136,172400.0
2014-02-04 15:00:00,84.02,84.07,83.79,83.94,156800.0,62.2358,62.2728,62.0654,62.1765,156800.0
2014-02-04 15:10:00,83.94,84.0,83.83,83.89,205400.0,62.1765,62.221,62.095,62.1395,205400.0
2014-02-04 15:20:00,83.88,83.99,83.69,83.73,224000.0,62.1321,62.2136,61.9913,62.021,224000.0
2014-02-04 15:30:00,83.72,84.06,83.67,84.04,201600.0,62.0136,62.2654,61.9765,62.2506,201600.0
2014-02-04 15:40:00,84.05,84.3,83.99,84.23,200800.0,62.258,62.4432,62.2136,62.3913,200800.0
2014-02-04 15:50:00,84.2,84.5,84.11,84.29,537600.0,62.3691,62.5913,62.3024,62.4358,537600.0
2014-02-05 09:30:00,84.05,84.59,83.67,83.7,269000.0,62.258,62.658,61.9765,61.9987,269000.0
2014-02-05 09:40:00,83.67,84.2,83.39,83.66,192200.0,61.9765,62.3691,61.7691,61.9691,192200.0
2014-02-05 09:50:00,83.75,84.43,83.74,84.43,230000.0,62.0358,62.5395,62.0284,62.5395,230000.0
2014-02-05 10:00:00,84.43,84.69,83.95,83.99,136800.0,62.5395,62.7321,62.1839,62.2136,136800.0
2014-02-05 10:10:00,84.0,84.17,83.66,84.07,119200.0,62.221,62.3469,61.9691,62.2728,119200.0
2014-02-05 10:20:00,84.07,84.16,83.72,83.89,100000.0,62.2728,62.3395,62.0136,62.1395,100000.0
2014-02-05 10:30:00,83.92,84.61,83.86,84.45,70800.0,62.1617,62.6728,62.1173,62.5543,70800.0
2014-02-05 10:40:00,84.48,84.61,84.21,84.36,82800.0,62.5765,62.6728,62.3765,62.4876,82800.0
2014-02-05 10:50:00,84.33,84.85,84.26,84.76,102600.0,62.4654,62.8506,62.4136,62.7839,102600.0
2014-02-05 11:00:00,84.78,84.79,84.05,84.05,95600.0,62.7987,62.8061,62.258,62.258,95600.0
2014-02-05 11:10:00,84.06,84.08,83.77,83.77,73600.0,62.2654,62.2802,62.0506,62.0506,73600.0
2014-02-05 11:20:00,83.82,84.25,83.75,84.21,85200.0,62.0876,62.4061,62.0358,62.3765,85200.0
2014-02-05 11:30:00,84.25,84.3,83.96,83.97,51400.0,62.4061,62.4432,62.1913,62.1987,51400.0
2014-02-05 11:40:00,84.0,84.16,83.98,84.01,26400.0,62.221,62.3395,62.2061,62.2284,26400.0
2014-02-05 11:50:00,84.03,84.25,83.96,84.16,92000.0,62.2432,62.4061,62.1913,62.3395,92000.0
2014-02-05 12:00:00,84.13,84.33,84.1,84.2,197800.0,62.3173,62.4654,62.295,62.3691,197800.0
2014-02-05 12:10:00,84.16,84.23,83.96,84.14,24000.0,62.3395,62.3913,62.1913,62.3247,24000.0
2014-02-05 12:20:00,84.16,84.33,83.98,84.01,33000.0,62.3395,62.4654,62.2061,62.2284,33000.0
2014-02-05 12:30:00,84.01,84.26,83.99,84.1,37400.0,62.2284,62.4136,62.2136,62.295,37400.0
2014-02-05 12:40:00,84.08,84.27,84.03,84.15,51400.0,62.2802,62.421,62.2432,62.3321,51400.0
2014-02-05 12:50:00,84.17,84.17,83.94,83.97,53000.0,62.3469,62.3469,62.1765,62.1987,53000.0
2014-02-05 13:00:00,83.96,84.17,83.94,84.16,84000.0,62.1913,62.3469,62.1765,62.3395,84000.0
2014-02-05 13:10:00,84.14,84.16,83.83,83.94,83600.0,62.3247,62.3395,62.095,62.1765,83600.0
2014-02-05 13:20:00,83.95,84.02,83.84,83.92,41000.0,62.1839,62.2358,62.1024,62.1617,41000.0
2014-02-05 13:30:00,84.0,84.08,83.9,84.05,37400.0,62.221,62.2802,62.1469,62.258,37400.0
2014-02-05 13:40:00,84.05,84.06,83.87,83.95,44800.0,62.258,62.2654,62.1247,62.1839,44800.0
2014-02-05 13:50:00,83.95,84.15,83.95,84.0,83200.0,62.1839,62.3321,62.1839,62.221,83200.0
2014-02-05 14:00:00,83.98,84.16,83.98,84.07,39000.0,62.2061,62.3395,62.2061,62.2728,39000.0
2014-02-05 14:10:00,84.07,84.16,83.97,84.0,65000.0,62.2728,62.3395,62.1987,62.221,65000.0
2014-02-05 14:20:00,84.03,84.06,83.85,84.01,40400.0,62.2432,62.2654,62.1099,62.2284,40400.0
2014-02-05 14:30:00,84.03,84.11,83.83,83.92,103600.0,62.2432,62.3024,62.095,62.1617,103600.0
2014-02-05 14:40:00,83.95,84.0,83.88,83.99,35600.0,62.1839,62.221,62.1321,62.2136,35600.0
2014-02-05 14:50:00,84.0,84.05,83.62,83.72,59800.0,62.221,62.258,61.9395,62.0136,59800.0
2014-02-05 15:00:00,83.73,83.99,83.7,83.92,49800.0,62.021,62.2136,61.9987,62.1617,49800.0
2014-02-05 15:10:00,83.94,84.02,83.83,83.89,61200.0,62.1765,62.2358,62.095,62.1395,61200.0
2014-02-05 15:20:00,83.88,83.96,83.82,83.89,78800.0,62.1321,62.1913,62.0876,62.1395,78800.0
2014-02-05 15:30:00,83.87,84.03,83.83,83.93,114200.0,62.1247,62.2432,62.095,62.1691,114200.0
2014-02-05 15:40:00,83.92,83.95,83.81,83.81,128000.0,62.1617,62.1839,62.0802,62.0802,128000.0
2014-02-05 15:50:00,83.82,83.85,83.64,83.75,245000.0,62.0876,62.1099,61.9543,62.0358,245000.0
2014-02-06 09:30:00,83.85,85.45,83.85,85.45,146400.0,62.1099,63.295,62.1099,63.295,146400.0
2014-02-06 09:40:00,85.44,85.61,85.26,85.28,149400.0,63.2876,63.4135,63.1543,63.1691,149400.0
2014-02-06 09:50:00,85.31,85.45,84.92,84.92,51000.0,63.1913,63.295,62.9024,62.9024,51000.0
2014-02-06 10:00:00,84.97,85.08,84.75,85.08,127200.0,62.9395,63.0209,62.7765,63.0209,127200.0
2014-02-06 10:10:00,85.11,85.11,84.95,85.06,39200.0,63.0432,63.0432,62.9247,63.0061,39200.0
2014-02-06 10:20:00,85.07,85.38,84.94,85.37,58600.0,63.0135,63.2432,62.9172,63.2358,58600.0
2014-02-06 10:30:00,85.31,85.42,85.09,85.31,169400.0,63.1913,63.2728,63.0284,63.1913,169400.0
2014-02-06 10:40:00,85.33,85.82,85.33,85.71,154200.0,63.2061,63.5691,63.2061,63.4876,154200.0
2014-02-06 10:50:00,85.73,85.77,85.5,85.66,60400.0,63.5024,63.532,63.3321,63.4506,60400.0
2014-02-06 11:00:00,85.66,85.95,85.57,85.87,178800.0,63.4506,63.6654,63.3839,63.6061,178800.0
2014-02-06 11:10:00,85.89,86.02,85.76,85.77,88800.0,63.6209,63.7172,63.5246,63.532,88800.0
2014-02-06 11:20:00,85.82,86.06,85.79,85.96,95800.0,63.5691,63.7469,63.5469,63.6728,95800.0
2014-02-06 11:30:00,85.94,85.98,85.87,85.92,59600.0,63.658,63.6876,63.6061,63.6432,59600.0
2014-02-06 11:40:00,85.98,86.0,85.91,85.99,99000.0,63.6876,63.7024,63.6357,63.695,99000.0
2014-02-06 11:50:00,85.97,85.99,85.53,85.58,80200.0,63.6802,63.695,63.3543,63.3913,80200.0
2014-02-06 12:00:00,85.6,85.98,85.57,85.98,144600.0,63.4061,63.6876,63.3839,63.6876,144600.0
2014-02-06 12:10:00,85.97,86.09,85.92,86.04,60800.0,63.6802,63.7691,63.6432,63.732,60800.0
2014-02-06 12:20:00,86.03,86.34,85.98,86.34,120200.0,63.7246,63.9543,63.6876,63.9543,120200.0
2014-02-06 12:30:00,86.31,86.38,86.13,86.25,78800.0,63.932,63.9839,63.7987,63.8876,78800.0
2014-02-06 12:40:00,86.27,86.61,86.27,86.46,109800.0,63.9024,64.1543,63.9024,64.0431,109800.0
2014-02-06 12:50:00,86.47,86.7,86.45,86.55,92600.0,64.0506,64.2209,64.0357,64.1098,92600.0
2014-02-06 13:00:00,86.53,86.54,86.23,86.24,82600.0,64.095,64.1024,63.8728,63.8802,82600.0
2014-02-06 13:10:00,86.24,86.31,85.92,85.98,57200.0,63.8802,63.932,63.6432,63.6876,57200.0
2014-02-06 13:20:00,86.01,86.11,85.88,86.11,63600.0,63.7098,63.7839,63.6135,63.7839,63600.0
2014-02-06 13:30:00,86.1,86.39,86.1,86.39,62400.0,63.7765,63.9913,63.7765,63.9913,62400.0
2014-02-06 13:40:00,86.36,86.57,86.25,86.57,70200.0,63.9691,64.1246,63.8876,64.1246,70200.0
2014-02-06 13:50:00,86.52,86.57,86.43,86.56,89200.0,64.0876,64.1246,64.0209,64.1172,89200.0
2014-02-06 14:00:00,86.53,86.65,86.49,86.54,80000.0,64.095,64.1839,64.0654,64.1024,80000.0
2014-02-06 14:10:00,86.58,86.82,86.56,86.7,89600.0,64.132,64.3098,64.1172,64.2209,89600.0
2014-02-06 14:20:00,86.69,86.89,86.67,86.67,114400.0,64.2135,64.3617,64.1987,64.1987,114400.0
2014-02-06 14:30:00,86.69,86.69,86.43,86.56,98200.0,64.2135,64.2135,64.0209,64.1172,98200.0
2014-02-06 14:40:00,86.58,86.6,86.29,86.42,67600.0,64.132,64.1468,63.9172,64.0135,67600.0
2014-02-06 14:50:00,86.42,86.55,86.36,86.49,115000.0,64.0135,64.1098,63.9691,64.0654,115000.0
2014-02-06 15:00:00,86.49,86.61,86.38,86.59,115800.0,64.0654,64.1543,63.9839,64.1394,115800.0
2014-02-06 15:10:00,86.58,86.62,86.51,86.58,112400.0,64.132,64.1617,64.0802,64.132,112400.0
2014-02-06 15:20:00,86.59,86.64,86.44,86.49,112600.0,64.1394,64.1765,64.0283,64.0654,112600.0
2014-02-06 15:30:00,86.48,86.5,86.32,86.47,107200.0,64.058,64.0728,63.9394,64.0506,107200.0
2014-02-06 15:40:00,86.46,86.53,86.42,86.44,132000.0,64.0431,64.095,64.0135,64.0283,132000.0
2014-02-06 15:50:00,86.45,86.71,86.42,86.6,298200.0,64.0357,64.2283,64.0135,64.1468,298200.0
2014-02-07 09:30:00,87.39,87.7,87.0,87.28,319000.0,64.732,64.9616,64.4431,64.6505,319000.0
2014-02-07 09:40:00,87.3,87.39,86.64,87.05,168200.0,64.6654,64.732,64.1765,64.4802,168200.0
2014-02-07 09:50:00,87.1,87.29,86.88,87.14,129200.0,64.5172,64.6579,64.3543,64.5468,129200.0
2014-02-07 10:00:00,87.11,87.64,87.11,87.64,253000.0,64.5246,64.9172,64.5246,64.9172,253000.0
2014-02-07 10:10:00,87.56,87.66,87.14,87.29,105200.0,64.8579,64.932,64.5468,64.6579,105200.0
2014-02-07 10:20:00,87.29,87.49,87.21,87.21,94400.0,64.6579,64.8061,64.5987,64.5987,94400.0
2014-02-07 10:30:00,87.23,87.49,87.19,87.41,48000.0,64.6135,64.8061,64.5839,64.7468,48000.0
2014-02-07 10:40:00,87.42,87.49,87.32,87.47,59400.0,64.7542,64.8061,64.6802,64.7913,59400.0
2014-02-07 10:50:00,87.49,87.55,87.34,87.34,83200.0,64.8061,64.8505,64.695,64.695,83200.0
2014-02-07 11:00:00,87.33,87.33,87.0,87.0,47400.0,64.6876,64.6876,64.4431,64.4431,47400.0
2014-02-07 11:10:00,86.96,87.09,86.89,86.94,47400.0,64.4135,64.5098,64.3617,64.3987,47400.0
2014-02-07 11:20:00,86.97,87.1,86.95,87.01,41800.0,64.4209,64.5172,64.4061,64.4505,41800.0
2014-02-07 11:30:00,87.0,87.08,86.69,86.7,47400.0,64.4431,64.5024,64.2135,64.2209,47400.0
2014-02-07 11:40:00,86.69,87.13,86.67,87.09,54400.0,64.2135,64.5394,64.1987,64.5098,54400.0
2014-02-07 11:50:00,87.1,87.14,86.81,86.85,53400.0,64.5172,64.5468,64.3024,64.332,53400.0
2014-02-07 12:00:00,86.87,86.99,86.66,86.9,49800.0,64.3468,64.4357,64.1913,64.3691,49800.0
2014-02-07 12:10:00,86.89,86.98,86.89,86.96,30000.0,64.3617,64.4283,64.3617,64.4135,30000.0
2014-02-07 12:20:00,86.95,87.0,86.85,86.85,36600.0,64.4061,64.4431,64.332,64.332,36600.0
2014-02-07 12:30:00,86.89,86.89,86.57,86.63,70000.0,64.3617,64.3617,64.1246,64.1691,70000.0
2014-02-07 12:40:00,86.63,86.94,86.63,86.91,96000.0,64.1691,64.3987,64.1691,64.3765,96000.0
2014-02-07 12:50:00,86.94,87.21,86.91,87.2,92800.0,64.3987,64.5987,64.3765,64.5913,92800.0
2014-02-07 13:00:00,87.17,87.32,87.13,87.21,49400.0,64.5691,64.6802,64.5394,64.5987,49400.0
2014-02-07 13:10:00,87.23,87.31,87.19,87.19,48000.0,64.6135,64.6728,64.5839,64.5839,48000.0
2014-02-07 13:20:00,87.21,87.36,87.2,87.3,58600.0,64.5987,64.7098,64.5913,64.6654,58600.0
2014-02-07 13:30:00,87.31,87.62,87.3,87.61,69400.0,64.6728,64.9024,64.6654,64.895,69400.0
2014-02-07 13:40:00,87.59,87.77,87.56,87.61,109400.0,64.8802,65.0135,64.8579,64.895,109400.0
2014-02-07 13:50:00,87.6,87.73,87.56,87.6,75200.0,64.8876,64.9839,64.8579,64.8876,75200.0
2014-02-07 14:00:00,87.64,87.92,87.59,87.89,84800.0,64.9172,65.1246,64.8802,65.1024,84800.0
2014-02-07 14:10:00,87.85,87.9,87.7,87.88,60200.0,65.0728,65.1098,64.9616,65.095,60200.0
2014-02-07 14:20:00,87.88,87.88,87.78,87.82,71000.0,65.095,65.095,65.0209,65.0505,71000.0
2014-02-07 14:30:00,87.83,87.88,87.78,87.86,53200.0,65.0579,65.095,65.0209,65.0802,53200.0
2014-02-07 14:40:00,87.86,87.93,87.79,87.89,48600.0,65.0802,65.132,65.0283,65.1024,48600.0
2014-02-07 14:50:00,87.91,88.11,87.86,88.08,91400.0,65.1172,65.2653,65.0802,65.2431,91400.0
2014-02-07 15:00:00,88.08,88.08,87.97,88.07,94200.0,65.2431,65.2431,65.1616,65.2357,94200.0
2014-02-07 15:10:00,88.07,88.08,88.0,88.07,76800.0,65.2357,65.2431,65.1839,65.2357,76800.0
2014-02-07 15:20:00,88.08,88.38,88.04,88.38,113600.0,65.2431,65.4653,65.2135,65.4653,113600.0
2014-02-07 15:30:00,88.36,88.44,88.27,88.27,103000.0,65.4505,65.5098,65.3839,65.3839,103000.0
2014-02-07 15:40:00,88.27,88.33,88.22,88.24,107200.0,65.3839,65.4283,65.3468,65.3616,107200.0
2014-02-07 15:50:00,88.25,88.28,88.13,88.21,216600.0,65.369,65.3913,65.2802,65.3394,216600.0
2014-02-10 09:30:00,88.39,88.39,87.28,87.57,183800.0,65.4727,65.4727,64.6505,64.8654,183800.0
2014-02-10 09:40:00,87.57,87.82,87.23,87.23,104400.0,64.8654,65.0505,64.6135,64.6135,104400.0
2014-02-10 09:50:00,87.27,87.44,86.95,87.14,107600.0,64.6431,64.7691,64.4061,64.5468,107600.0
2014-02-10 10:00:00,87.17,87.46,87.13,87.22,250600.0,64.5691,64.7839,64.5394,64.6061,250600.0
2014-02-10 10:10:00,87.2,87.7,87.14,87.67,81200.0,64.5913,64.9616,64.5468,64.9394,81200.0
2014-02-10 10:20:00,87.61,87.75,87.5,87.69,48400.0,64.895,64.9987,64.8135,64.9542,48400.0
2014-02-10 10:30:00,87.72,87.73,87.17,87.32,66000.0,64.9765,64.9839,64.5691,64.6802,66000.0
2014-02-10 10:40:00,87.32,87.33,87.01,87.1,100400.0,64.6802,64.6876,64.4505,64.5172,100400.0
2014-02-10 10:50:00,87.08,87.15,86.92,86.94,41600.0,64.5024,64.5542,64.3839,64.3987,41600.0
2014-02-10 11:00:00,86.92,87.0,86.73,86.78,197400.0,64.3839,64.4431,64.2431,64.2802,197400.0
2014-02-10 11:10:00,86.76,86.85,86.54,86.68,35600.0,64.2654,64.332,64.1024,64.2061,35600.0
2014-02-10 11:20:00,86.68,86.82,86.64,86.82,61600.0,64.2061,64.3098,64.1765,64.3098,61600.0
2014-02-10 11:30:00,86.81,87.01,86.81,86.96,25200.0,64.3024,64.4505,64.3024,64.4135,25200.0
2014-02-10 11:40:00,86.96,87.31,86.94,87.24,37800.0,64.4135,64.6728,64.3987,64.6209,37800.0
2014-02-10 11:50:00,87.27,87.31,87.02,87.08,35000.0,64.6431,64.6728,64.458,64.5024,35000.0
2014-02-10 12:00:00,87.09,87.33,87.07,87.19,49000.0,64.5098,64.6876,64.495,64.5839,49000.0
2014-02-10 12:10:00,87.24,87.61,87.2,87.54,64400.0,64.6209,64.895,64.5913,64.8431,64400.0
2014-02-10 12:20:00,87.5,87.73,87.46,87.54,36400.0,64.8135,64.9839,64.7839,64.8431,36400.0
2014-02-10 12:30:00,87.55,87.75,87.52,87.61,58600.0,64.8505,64.9987,64.8283,64.895,58600.0
2014-02-10 12:40:00,87.63,87.63,87.44,87.49,33200.0,64.9098,64.9098,64.7691,64.8061,33200.0
2014-02-10 12:50:00,87.46,87.52,87.33,87.38,32600.0,64.7839,64.8283,64.6876,64.7246,32600.0
2014-02-10 13:00:00,87.36,87.38,87.22,87.23,22400.0,64.7098,64.7246,64.6061,64.6135,22400.0
2014-02-10 13:10:00,87.24,87.33,87.14,87.24,32000.0,64.6209,64.6876,64.5468,64.6209,32000.0
2014-02-10 13:20:00,87.25,87.46,87.23,87.46,42000.0,64.6283,64.7839,64.6135,64.7839,42000.0
2014-02-10 13:30:00,87.41,87.45,87.23,87.25,30600.0,64.7468,64.7765,64.6135,64.6283,30600.0
2014-02-10 13:40:00,87.25,87.28,87.17,87.25,23200.0,64.6283,64.6505,64.5691,64.6283,23200.0
2014-02-10 13:50:00,87.27,87.31,87.17,87.21,44000.0,64.6431,64.6728,64.5691,64.5987,44000.0
2014-02-10 14:00:00,87.19,87.19,87.11,87.16,24400.0,64.5839,64.5839,64.5246,64.5617,24400.0
2014-02-10 14:10:00,87.16,87.27,87.14,87.23,23600.0,64.5617,64.6431,64.5468,64.6135,23600.0
2014-02-10 14:20:00,87.25,87.37,87.16,87.17,71600.0,64.6283,64.7172,64.5617,64.5691,71600.0
2014-02-10 14:30:00,87.16,87.38,87.16,87.33,34200.0,64.5617,64.7246,64.5617,64.6876,34200.0
2014-02-10 14:40:00,87.33,87.33,87.11,87.11,45000.0,64.6876,64.6876,64.5246,64.5246,45000.0
2014-02-10 14:50:00,87.13,87.13,86.85,86.86,62000.0,64.5394,64.5394,64.332,64.3394,62000.0
2014-02-10 15:00:00,86.86,87.04,86.85,87.02,80400.0,64.3394,64.4728,64.332,64.458,80400.0
2014-02-10 15:10:00,87.02,87.06,86.95,86.97,56800.0,64.458,64.4876,64.4061,64.4209,56800.0
2014-02-10 15:20:00,86.97,86.97,86.8,86.83,88600.0,64.4209,64.4209,64.295,64.3172,88600.0
2014-02-10 15:30:00,86.83,87.06,86.74,87.06,95000.0,64.3172,64.4876,64.2506,64.4876,95000.0
2014-02-10 15:40:00,87.06,87.11,87.01,87.04,101800.0,64.4876,64.5246,64.4505,64.4728,101800.0
2014-02-10 15:50:00,87.04,87.14,87.01,87.11,171200.0,64.4728,64.5468,64.4505,64.5246,171200.0
2014-02-11 09:30:00,87.15,87.42,86.78,87.19,147800.0,64.5542,64.7542,64.2802,64.5839,147800.0
2014-02-11 09:40:00,87.08,88.11,87.04,87.94,92800.0,64.5024,65.2653,64.4728,65.1394,92800.0
2014-02-11 09:50:00,87.73,87.73,87.39,87.64,39400.0,64.9839,64.9839,64.732,64.9172,39400.0
2014-02-11 10:00:00,87.58,87.67,87.3,87.47,84800.0,64.8728,64.9394,64.6654,64.7913,84800.0
2014-02-11 10:10:00,87.35,87.42,87.2,87.27,39800.0,64.7024,64.7542,64.5913,64.6431,39800.0
2014-02-11 10:20:00,87.3,87.4,87.2,87.27,46600.0,64.6654,64.7394,64.5913,64.6431,46600.0
2014-02-11 10:30:00,87.27,87.31,87.16,87.25,53400.0,64.6431,64.6728,64.5617,64.6283,53400.0
2014-02-11 10:40:00,87.26,87.26,86.98,86.98,58800.0,64.6357,64.6357,64.4283,64.4283,58800.0
2014-02-11 10:50:00,87.02,87.22,86.88,86.92,65600.0,64.458,64.6061,64.3543,64.3839,65600.0
2014-02-11 11:00:00,86.91,87.08,86.89,87.06,70400.0,64.3765,64.5024,64.3617,64.4876,70400.0
2014-02-11 11:10:00,87.04,87.21,86.91,87.17,320800.0,64.4728,64.5987,64.3765,64.5691,320800.0
2014-02-11 11:20:00,87.2,87.76,87.15,87.45,67800.0,64.5913,65.0061,64.5542,64.7765,67800.0
2014-02-11 11:30:00,87.47,87.58,87.35,87.44,48600.0,64.7913,64.8728,64.7024,64.7691,48600.0
2014-02-11 11:40:00,87.45,87.47,87.25,87.31,31000.0,64.7765,64.7913,64.6283,64.6728,31000.0
2014-02-11 11:50:00,87.27,87.46,87.25,87.46,67600.0,64.6431,64.7839,64.6283,64.7839,67600.0
2014-02-11 12:00:00,87.47,87.63,87.47,87.61,34000.0,64.7913,64.9098,64.7913,64.895,34000.0
2014-02-11 12:10:00,87.58,87.88,87.58,87.88,43200.0,64.8728,65.095,64.8728,65.095,43200.0
2014-02-11 12:20:00,87.86,87.92,87.75,87.9,34600.0,65.0802,65.1246,64.9987,65.1098,34600.0
2014-02-11 12:30:00,87.89,87.92,87.7,87.73,33200.0,65.1024,65.1246,64.9616,64.9839,33200.0
2014-02-11 12:40:00,87.74,87.8,87.69,87.73,44800.0,64.9913,65.0357,64.9542,64.9839,44800.0
2014-02-11 12:50:00,87.75,87.78,87.62,87.64,77600.0,64.9987,65.0209,64.9024,64.9172,77600.0
2014-02-11 13:00:00,87.64,87.76,87.6,87.62,63600.0,64.9172,65.0061,64.8876,64.9024,63600.0
2014-02-11 13:10:00,87.62,87.68,87.57,87.57,43400.0,64.9024,64.9468,64.8654,64.8654,43400.0
2014-02-11 13:20:00,87.6,87.6,87.42,87.48,54600.0,64.8876,64.8876,64.7542,64.7987,54600.0
2014-02-11 13:30:00,87.49,87.58,87.44,87.57,76800.0,64.8061,64.8728,64.7691,64.8654,76800.0
2014-02-11 13:40:00,87.58,87.61,87.52,87.55,39600.0,64.8728,64.895,64.8283,64.8505,39600.0
2014-02-11 13:50:00,87.54,87.54,87.31,87.31,32000.0,64.8431,64.8431,64.6728,64.6728,32000.0
2014-02-11 14:00:00,87.35,87.36,87.22,87.32,54400.0,64.7024,64.7098,64.6061,64.6802,54400.0
2014-02-11 14:10:00,87.33,87.33,87.14,87.25,50400.0,64.6876,64.6876,64.5468,64.6283,50400.0
2014-02-11 14:20:00,87.25,87.38,87.23,87.24,31000.0,64.6283,64.7246,64.6135,64.6209,31000.0
2014-02-11 14:30:00,87.24,87.33,87.24,87.33,45000.0,64.6209,64.6876,64.6209,64.6876,45000.0
2014-02-11 14:40:00,87.33,87.51,87.31,87.48,36600.0,64.6876,64.8209,64.6728,64.7987,36600.0
2014-02-11 14:50:00,87.48,87.67,87.45,87.6,46400.0,64.7987,64.9394,64.7765,64.8876,46400.0
2014-02-11 15:00:00,87.63,87.83,87.61,87.81,54200.0,64.9098,65.0579,64.895,65.0431,54200.0
2014-02-11 15:10:00,87.81,87.82,87.67,87.68,59200.0,65.0431,65.0505,64.9394,64.9468,59200.0
2014-02-11 15:20:00,87.67,87.75,87.54,87.55,44600.0,64.9394,64.9987,64.8431,64.8505,44600.0
2014-02-11 15:30:00,87.55,87.64,87.54,87.57,86400.0,64.8505,64.9172,64.8431,64.8654,86400.0
2014-02-11 15:40:00,87.57,87.57,87.34,87.35,121600.0,64.8654,64.8654,64.695,64.7024,121600.0
2014-02-11 15:50:00,87.35,87.45,87.24,87.32,242200.0,64.7024,64.7765,64.6209,64.6802,242200.0
2014-02-12 09:30:00,87.88,88.21,87.55,87.6,114600.0,65.095,65.3394,64.8505,64.8876,114600.0
2014-02-12 09:40:00,87.64,88.19,87.54,88.16,104200.0,64.9172,65.3246,64.8431,65.3024,104200.0
2014-02-12 09:50:00,88.14,88.45,88.08,88.38,82200.0,65.2876,65.5172,65.2431,65.4653,82200.0
2014-02-12 10:00:00,88.3,88.42,87.89,88.07,106600.0,65.4061,65.495,65.1024,65.2357,106600.0
2014-02-12 10:10:00,88.14,88.33,88.02,88.04,47600.0,65.2876,65.4283,65.1987,65.2135,47600.0
2014-02-12 10:20:00,88.07,88.2,87.95,87.96,21200.0,65.2357,65.332,65.1468,65.1542,21200.0
2014-02-12 10:30:00,87.95,88.04,87.69,87.99,90800.0,65.1468,65.2135,64.9542,65.1765,90800.0
2014-02-12 10:40:00,87.99,88.0,87.62,87.92,83200.0,65.1765,65.1839,64.9024,65.1246,83200.0
2014-02-12 10:50:00,87.92,87.97,87.87,87.93,31400.0,65.1246,65.1616,65.0876,65.132,31400.0
2014-02-12 11:00:00,87.93,87.95,87.8,87.89,90000.0,65.132,65.1468,65.0357,65.1024,90000.0
2014-02-12 11:10:00,87.92,87.96,87.86,87.96,65800.0,65.1246,65.1542,65.0802,65.1542,65800.0
2014-02-12 11:20:00,87.96,87.96,87.76,87.91,31600.0,65.1542,65.1542,65.0061,65.1172,31600.0
2014-02-12 11:30:00,87.91,88.04,87.73,87.85,63800.0,65.1172,65.2135,64.9839,65.0728,63800.0
2014-02-12 11:40:00,87.87,87.95,87.75,87.8,26400.0,65.0876,65.1468,64.9987,65.0357,26400.0
2014-02-12 11:50:00,87.82,87.99,87.77,87.91,21200.0,65.0505,65.1765,65.0135,65.1172,21200.0
2014-02-12 12:00:00,87.91,87.97,87.84,87.92,20800.0,65.1172,65.1616,65.0653,65.1246,20800.0
2014-02-12 12:10:00,87.92,87.96,87.86,87.96,50200.0,65.1246,65.1542,65.0802,65.1542,50200.0
2014-02-12 12:20:00,87.96,88.11,87.83,87.88,86000.0,65.1542,65.2653,65.0579,65.095,86000.0
2014-02-12 12:30:00,87.89,87.94,87.72,87.72,29800.0,65.1024,65.1394,64.9765,64.9765,29800.0
2014-02-12 12:40:00,87.74,87.84,87.56,87.56,48400.0,64.9913,65.0653,64.8579,64.8579,48400.0
2014-02-12 12:50:00,87.55,87.6,87.46,87.57,55400.0,64.8505,64.8876,64.7839,64.8654,55400.0
2014-02-12 13:00:00,87.6,87.6,87.25,87.28,71600.0,64.8876,64.8876,64.6283,64.6505,71600.0
2014-02-12 13:10:00,87.28,87.53,87.25,87.51,33400.0,64.6505,64.8357,64.6283,64.8209,33400.0
2014-02-12 13:20:00,87.52,87.58,87.45,87.5,56800.0,64.8283,64.8728,64.7765,64.8135,56800.0
2014-02-12 13:30:00,87.5,87.58,87.45,87.53,33400.0,64.8135,64.8728,64.7765,64.8357,33400.0
2014-02-12 13:40:00,87.51,87.51,87.36,87.36,32600.0,64.8209,64.8209,64.7098,64.7098,32600.0
2014-02-12 13:50:00,87.39,87.49,87.37,87.43,21400.0,64.732,64.8061,64.7172,64.7617,21400.0
2014-02-12 14:00:00,87.41,87.53,87.4,87.42,18400.0,64.7468,64.8357,64.7394,64.7542,18400.0
2014-02-12 14:10:00,87.39,87.41,87.3,87.41,16000.0,64.732,64.7468,64.6654,64.7468,16000.0
2014-02-12 14:20:00,87.42,87.55,87.35,87.35,34000.0,64.7542,64.8505,64.7024,64.7024,34000.0
2014-02-12 14:30:00,87.38,87.44,87.28,87.41,39600.0,64.7246,64.7691,64.6505,64.7468,39600.0
2014-02-12 14:40:00,87.42,87.48,87.38,87.41,28000.0,64.7542,64.7987,64.7246,64.7468,28000.0
2014-02-12 14:50:00,87.39,87.5,87.39,87.49,29600.0,64.732,64.8135,64.732,64.8061,29600.0
2014-02-12 15:00:00,87.51,87.54,87.42,87.5,32000.0,64.8209,64.8431,64.7542,64.8135,32000.0
2014-02-12 15:10:00,87.51,87.54,87.41,87.52,36000.0,64.8209,64.8431,64.7468,64.8283,36000.0
2014-02-12 15:20:00,87.52,87.55,87.46,87.47,39200.0,64.8283,64.8505,64.7839,64.7913,39200.0
2014-02-12 15:30:00,87.48,87.55,87.39,87.39,58000.0,64.7987,64.8505,64.732,64.732,58000.0
2014-02-12 15:40:00,87.41,87.69,87.4,87.58,103000.0,64.7468,64.9542,64.7394,64.8728,103000.0
2014-02-12 15:50:00,87.6,87.63,87.46,87.56,135800.0,64.8876,64.9098,64.7839,64.8579,135800.0
2014-02-13 09:30:00,86.79,86.99,86.3,86.95,77200.0,64.2876,64.4357,63.9246,64.4061,77200.0
2014-02-13 09:40:00,87.0,87.18,86.75,87.03,37000.0,64.4431,64.5765,64.258,64.4654,37000.0
2014-02-13 09:50:00,87.07,87.17,86.53,86.93,56400.0,64.495,64.5691,64.095,64.3913,56400.0
2014-02-13 10:00:00,86.94,87.03,86.85,86.87,67400.0,64.3987,64.4654,64.332,64.3468,67400.0
2014-02-13 10:10:00,86.87,87.25,86.83,87.22,170200.0,64.3468,64.6283,64.3172,64.6061,170200.0
2014-02-13 10:20:00,87.24,87.42,87.23,87.25,215800.0,64.6209,64.7542,64.6135,64.6283,215800.0
2014-02-13 10:30:00,87.3,87.57,87.27,87.47,65200.0,64.6654,64.8654,64.6431,64.7913,65200.0
2014-02-13 10:40:00,87.48,87.57,87.42,87.49,89600.0,64.7987,64.8654,64.7542,64.8061,89600.0
2014-02-13 10:50:00,87.51,87.87,87.45,87.73,71200.0,64.8209,65.0876,64.7765,64.9839,71200.0
2014-02-13 11:00:00,87.74,87.83,87.55,87.63,50000.0,64.9913,65.0579,64.8505,64.9098,50000.0
2014-02-13 11:10:00,87.62,87.64,87.42,87.54,96200.0,64.9024,64.9172,64.7542,64.8431,96200.0
2014-02-13 11:20:00,87.53,87.77,87.4,87.7,168000.0,64.8357,65.0135,64.7394,64.9616,168000.0
2014-02-13 11:30:00,87.67,87.83,87.63,87.69,149800.0,64.9394,65.0579,64.9098,64.9542,149800.0
2014-02-13 11:40:00,87.7,87.85,87.63,87.81,27000.0,64.9616,65.0728,64.9098,65.0431,27000.0
2014-02-13 11:50:00,87.83,87.95,87.83,87.88,48600.0,65.0579,65.1468,65.0579,65.095,48600.0
2014-02-13 12:00:00,87.91,88.02,87.84,87.84,23200.0,65.1172,65.1987,65.0653,65.0653,23200.0
2014-02-13 12:10:00,87.81,87.97,87.81,87.97,29800.0,65.0431,65.1616,65.0431,65.1616,29800.0
2014-02-13 12:20:00,87.98,88.03,87.94,87.99,27000.0,65.1691,65.2061,65.1394,65.1765,27000.0
2014-02-13 12:30:00,87.99,88.07,87.96,88.02,41200.0,65.1765,65.2357,65.1542,65.1987,41200.0
2014-02-13 12:40:00,88.03,88.14,88.01,88.11,27200.0,65.2061,65.2876,65.1913,65.2653,27200.0
2014-02-13 12:50:00,88.11,88.21,88.05,88.14,61400.0,65.2653,65.3394,65.2209,65.2876,61400.0
2014-02-13 13:00:00,88.17,88.38,88.1,88.36,113800.0,65.3098,65.4653,65.2579,65.4505,113800.0
2014-02-13 13:10:00,88.35,88.37,88.24,88.28,93200.0,65.4431,65.4579,65.3616,65.3913,93200.0
2014-02-13 13:20:00,88.31,88.33,88.03,88.14,70000.0,65.4135,65.4283,65.2061,65.2876,70000.0
2014-02-13 13:30:00,88.17,88.21,88.02,88.08,30200.0,65.3098,65.3394,65.1987,65.2431,30200.0
2014-02-13 13:40:00,88.07,88.17,88.05,88.07,31800.0,65.2357,65.3098,65.2209,65.2357,31800.0
2014-02-13 13:50:00,88.05,88.13,88.05,88.07,27400.0,65.2209,65.2802,65.2209,65.2357,27400.0
2014-02-13 14:00:00,88.11,88.14,88.05,88.06,20800.0,65.2653,65.2876,65.2209,65.2283,20800.0
2014-02-13 14:10:00,88.08,88.21,87.99,87.99,40000.0,65.2431,65.3394,65.1765,65.1765,40000.0
2014-02-13 14:20:00,87.97,88.0,87.61,87.69,50600.0,65.1616,65.1839,64.895,64.9542,50600.0
2014-02-13 14:30:00,87.61,87.89,87.61,87.87,44800.0,64.895,65.1024,64.895,65.0876,44800.0
2014-02-13 14:40:00,87.91,88.06,87.91,87.95,24800.0,65.1172,65.2283,65.1172,65.1468,24800.0
2014-02-13 14:50:00,87.97,88.1,87.95,87.98,44200.0,65.1616,65.2579,65.1468,65.1691,44200.0
2014-02-13 15:00:00,87.98,88.0,87.81,87.81,53800.0,65.1691,65.1839,65.0431,65.0431,53800.0
2014-02-13 15:10:00,87.83,87.95,87.75,87.93,53200.0,65.0579,65.1468,64.9987,65.132,53200.0
2014-02-13 15:20:00,87.93,87.95,87.77,87.91,57400.0,65.132,65.1468,65.0135,65.1172,57400.0
2014-02-13 15:30:00,87.88,88.08,87.88,87.96,148200.0,65.095,65.2431,65.095,65.1542,148200.0
2014-02-13 15:40:00,87.96,87.98,87.75,87.76,106200.0,65.1542,65.1691,64.9987,65.0061,106200.0
2014-02-13 15:50:00,87.77,87.86,87.69,87.73,249000.0,65.0135,65.0802,64.9542,64.9839,249000.0
2014-02-14 09:30:00,87.86,88.25,87.76,88.16,54400.0,65.0802,65.369,65.0061,65.3024,54400.0
2014-02-14 09:40:00,88.18,88.23,87.45,87.57,36400.0,65.3172,65.3542,64.7765,64.8654,36400.0
2014-02-14 09:50:00,87.74,88.24,87.48,88.07,71600.0,64.9913,65.3616,64.7987,65.2357,71600.0
2014-02-14 10:00:00,88.09,88.09,87.83,87.94,31000.0,65.2505,65.2505,65.0579,65.1394,31000.0
2014-02-14 10:10:00,87.94,88.63,87.94,88.51,133400.0,65.1394,65.6505,65.1394,65.5616,133400.0
2014-02-14 10:20:00,88.45,88.45,87.92,88.02,61800.0,65.5172,65.5172,65.1246,65.1987,61800.0
2014-02-14 10:30:00,88.02,88.28,87.98,88.12,43200.0,65.1987,65.3913,65.1691,65.2728,43200.0
2014-02-14 10:40:00,88.16,88.17,87.87,87.97,50400.0,65.3024,65.3098,65.0876,65.1616,50400.0
2014-02-14 10:50:00,88.07,88.19,87.99,88.02,27200.0,65.2357,65.3246,65.1765,65.1987,27200.0
2014-02-14 11:00:00,88.01,88.1,87.74,87.89,62600.0,65.1913,65.2579,64.9913,65.1024,62600.0
2014-02-14 11:10:00,87.87,87.94,87.78,87.88,34200.0,65.0876,65.1394,65.0209,65.095,34200.0
2014-02-14 11:20:00,87.91,87.92,87.73,87.89,33400.0,65.1172,65.1246,64.9839,65.1024,33400.0
2014-02-14 11:30:00,87.89,88.09,87.87,88.06,32400.0,65.1024,65.2505,65.0876,65.2283,32400.0
2014-02-14 11:40:00,88.04,88.08,88.0,88.04,23400.0,65.2135,65.2431,65.1839,65.2135,23400.0
2014-02-14 11:50:00,88.01,88.13,88.01,88.08,28400.0,65.1913,65.2802,65.1913,65.2431,28400.0
2014-02-14 12:00:00,88.0,88.18,88.0,88.08,31600.0,65.1839,65.3172,65.1839,65.2431,31600.0
2014-02-14 12:10:00,88.08,88.25,88.04,88.25,37600.0,65.2431,65.369,65.2135,65.369,37600.0
2014-02-14 12:20:00,88.23,88.31,88.03,88.03,62000.0,65.3542,65.4135,65.2061,65.2061,62000.0
2014-02-14 12:30:00,88.03,88.31,88.03,88.25,36600.0,65.2061,65.4135,65.2061,65.369,36600.0
2014-02-14 12:40:00,88.28,88.28,88.11,88.14,28000.0,65.3913,65.3913,65.2653,65.2876,28000.0
2014-02-14 12:50:00,88.16,88.17,87.98,88.08,17400.0,65.3024,65.3098,65.1691,65.2431,17400.0
2014-02-14 13:00:00,88.06,88.13,88.04,88.07,32800.0,65.2283,65.2802,65.2135,65.2357,32800.0
2014-02-14 13:10:00,88.13,88.15,88.01,88.02,17400.0,65.2802,65.295,65.1913,65.1987,17400.0
2014-02-14 13:20:00,88.01,88.17,87.99,88.14,27600.0,65.1913,65.3098,65.1765,65.2876,27600.0
2014-02-14 13:30:00,88.22,88.22,88.05,88.07,19600.0,65.3468,65.3468,65.2209,65.2357,19600.0
2014-02-14 13:40:00,88.07,88.11,87.99,88.05,31800.0,65.2357,65.2653,65.1765,65.2209,31800.0
2014-02-14 13:50:00,88.07,88.19,88.07,88.13,14000.0,65.2357,65.3246,65.2357,65.2802,14000.0
2014-02-14 14:00:00,88.17,88.25,88.15,88.18,17400.0,65.3098,65.369,65.295,65.3172,17400.0
2014-02-14 14:10:00,88.18,88.28,88.16,88.26,25600.0,65.3172,65.3913,65.3024,65.3765,25600.0
2014-02-14 14:20:00,88.23,88.33,88.2,88.21,36400.0,65.3542,65.4283,65.332,65.3394,36400.0
2014-02-14 14:30:00,88.22,88.36,88.21,88.36,20600.0,65.3468,65.4505,65.3394,65.4505,20600.0
2014-02-14 14:40:00,88.33,88.49,88.32,88.39,72400.0,65.4283,65.5468,65.4209,65.4727,72400.0
2014-02-14 14:50:00,88.38,88.46,88.36,88.39,41000.0,65.4653,65.5246,65.4505,65.4727,41000.0
2014-02-14 15:00:00,88.39,88.43,88.33,88.33,31800.0,65.4727,65.5024,65.4283,65.4283,31800.0
2014-02-14 15:10:00,88.35,88.54,88.33,88.41,66800.0,65.4431,65.5839,65.4283,65.4876,66800.0
2014-02-14 15:20:00,88.4,88.5,88.39,88.48,51600.0,65.4802,65.5542,65.4727,65.5394,51600.0
2014-02-14 15:30:00,88.46,88.6,88.46,88.51,62200.0,65.5246,65.6283,65.5246,65.5616,62200.0
2014-02-14 15:40:00,88.49,88.51,88.38,88.46,123200.0,65.5468,65.5616,65.4653,65.5246,123200.0
2014-02-14 15:50:00,88.47,88.53,88.38,88.46,197600.0,65.532,65.5764,65.4653,65.5246,197600.0
2014-02-18 09:30:00,89.06,89.91,89.01,89.73,200800.0,65.969,66.5987,65.932,66.4653,200800.0
2014-02-18 09:40:00,89.73,89.83,89.42,89.54,63800.0,66.4653,66.5394,66.2357,66.3246,63800.0
2014-02-18 09:50:00,89.58,89.86,89.48,89.73,216600.0,66.3542,66.5616,66.2801,66.4653,216600.0
2014-02-18 10:00:00,89.64,89.73,89.22,89.61,287200.0,66.3987,66.4653,66.0876,66.3764,287200.0
2014-02-18 10:10:00,89.61,89.77,89.45,89.77,79800.0,66.3764,66.4949,66.2579,66.4949,79800.0
2014-02-18 10:20:00,89.73,89.77,89.49,89.63,42200.0,66.4653,66.4949,66.2875,66.3912,42200.0
2014-02-18 10:30:00,89.63,89.75,89.5,89.61,50600.0,66.3912,66.4801,66.295,66.3764,50600.0
2014-02-18 10:40:00,89.61,89.64,89.28,89.43,69000.0,66.3764,66.3987,66.132,66.2431,69000.0
2014-02-18 10:50:00,89.43,89.48,89.24,89.25,71000.0,66.2431,66.2801,66.1024,66.1098,71000.0
2014-02-18 11:00:00,89.25,89.26,89.07,89.1,73600.0,66.1098,66.1172,65.9764,65.9987,73600.0
2014-02-18 11:10:00,89.13,89.42,89.08,89.38,55000.0,66.0209,66.2357,65.9838,66.2061,55000.0
2014-02-18 11:20:00,89.32,89.52,89.28,89.42,80400.0,66.1616,66.3098,66.132,66.2357,80400.0
2014-02-18 11:30:00,89.43,89.5,89.19,89.33,94200.0,66.2431,66.295,66.0653,66.169,94200.0
2014-02-18 11:40:00,89.36,89.56,89.31,89.49,28400.0,66.1913,66.3394,66.1542,66.2875,28400.0
2014-02-18 11:50:00,89.5,89.52,89.2,89.2,57000.0,66.295,66.3098,66.0727,66.0727,57000.0
2014-02-18 12:00:00,89.2,89.45,89.17,89.36,35400.0,66.0727,66.2579,66.0505,66.1913,35400.0
2014-02-18 12:10:00,89.36,89.51,89.33,89.39,82400.0,66.1913,66.3024,66.169,66.2135,82400.0
2014-02-18 12:20:00,89.39,89.47,89.36,89.36,51200.0,66.2135,66.2727,66.1913,66.1913,51200.0
2014-02-18 12:30:00,89.36,89.52,89.35,89.52,20000.0,66.1913,66.3098,66.1838,66.3098,20000.0
2014-02-18 12:40:00,89.52,89.53,89.37,89.5,20000.0,66.3098,66.3172,66.1987,66.295,20000.0
2014-02-18 12:50:00,89.54,89.56,89.41,89.5,21800.0,66.3246,66.3394,66.2283,66.295,21800.0
2014-02-18 13:00:00,89.5,89.5,89.4,89.48,24200.0,66.295,66.295,66.2209,66.2801,24200.0
2014-02-18 13:10:00,89.49,89.61,89.46,89.6,78400.0,66.2875,66.3764,66.2653,66.369,78400.0
2014-02-18 13:20:00,89.59,89.83,89.59,89.75,87800.0,66.3616,66.5394,66.3616,66.4801,87800.0
2014-02-18 13:30:00,89.73,89.77,89.66,89.66,30200.0,66.4653,66.4949,66.4135,66.4135,30200.0
2014-02-18 13:40:00,89.66,89.69,89.56,89.65,43400.0,66.4135,66.4357,66.3394,66.4061,43400.0
2014-02-18 13:50:00,89.63,89.66,89.43,89.5,49600.0,66.3912,66.4135,66.2431,66.295,49600.0
2014-02-18 14:00:00,89.51,89.67,89.5,89.61,34000.0,66.3024,66.4209,66.295,66.3764,34000.0
2014-02-18 14:10:00,89.61,89.61,89.42,89.53,26800.0,66.3764,66.3764,66.2357,66.3172,26800.0
2014-02-18 14:20:00,89.51,89.67,89.51,89.61,31000.0,66.3024,66.4209,66.3024,66.3764,31000.0
2014-02-18 14:30:00,89.6,89.78,89.58,89.78,40800.0,66.369,66.5024,66.3542,66.5024,40800.0
2014-02-18 14:40:00,89.79,89.88,89.76,89.85,56400.0,66.5098,66.5764,66.4875,66.5542,56400.0
2014-02-18 14:50:00,89.87,89.88,89.71,89.71,28800.0,66.569,66.5764,66.4505,66.4505,28800.0
2014-02-18 15:00:00,89.75,89.75,89.63,89.7,35600.0,66.4801,66.4801,66.3912,66.4431,35600.0
2014-02-18 15:10:00,89.7,89.86,89.7,89.82,85600.0,66.4431,66.5616,66.4431,66.532,85600.0
2014-02-18 15:20:00,89.82,90.12,89.81,90.12,103400.0,66.532,66.7542,66.5246,66.7542,103400.0
2014-02-18 15:30:00,90.11,90.13,89.92,89.99,125200.0,66.7468,66.7616,66.6061,66.6579,125200.0
2014-02-18 15:40:00,90.01,90.04,89.92,90.02,101200.0,66.6727,66.6949,66.6061,66.6801,101200.0
2014-02-18 15:50:00,90.02,90.07,89.91,89.93,308400.0,66.6801,66.7172,66.5987,66.6135,308400.0
2014-02-19 09:30:00,89.53,90.21,89.32,90.04,166600.0,66.3172,66.8209,66.1616,66.6949,166600.0
2014-02-19 09:40:00,90.08,90.16,89.67,89.99,111000.0,66.7246,66.7838,66.4209,66.6579,111000.0
2014-02-19 09:50:00,89.92,90.2,89.75,90.06,125000.0,66.6061,66.8135,66.4801,66.7098,125000.0
2014-02-19 10:00:00,90.11,90.39,90.02,90.33,98000.0,66.7468,66.9542,66.6801,66.9098,98000.0
2014-02-19 10:10:00,90.33,90.55,90.19,90.51,249400.0,66.9098,67.0727,66.8061,67.0431,249400.0
2014-02-19 10:20:00,90.49,90.81,90.36,90.64,105000.0,67.0283,67.2653,66.932,67.1394,105000.0
2014-02-19 10:30:00,90.64,90.64,90.33,90.36,52000.0,67.1394,67.1394,66.9098,66.932,52000.0
2014-02-19 10:40:00,90.36,90.6,90.34,90.45,69400.0,66.932,67.1098,66.9172,66.9986,69400.0
2014-02-19 10:50:00,90.42,90.61,90.41,90.44,88000.0,66.9764,67.1172,66.969,66.9912,88000.0
2014-02-19 11:00:00,90.45,90.52,90.18,90.37,82000.0,66.9986,67.0505,66.7986,66.9394,82000.0
2014-02-19 11:10:00,90.37,90.49,90.1,90.44,84000.0,66.9394,67.0283,66.7394,66.9912,84000.0
2014-02-19 11:20:00,90.47,90.51,90.3,90.35,44800.0,67.0135,67.0431,66.8875,66.9246,44800.0
2014-02-19 11:30:00,90.31,90.41,90.24,90.32,86000.0,66.8949,66.969,66.8431,66.9023,86000.0
2014-02-19 11:40:00,90.31,90.5,90.3,90.35,42000.0,66.8949,67.0357,66.8875,66.9246,42000.0
2014-02-19 11:50:00,90.36,90.47,90.25,90.25,39400.0,66.932,67.0135,66.8505,66.8505,39400.0
2014-02-19 12:00:00,90.25,90.28,89.99,90.01,63200.0,66.8505,66.8727,66.6579,66.6727,63200.0
2014-02-19 12:10:00,89.98,90.14,89.78,89.83,32400.0,66.6505,66.769,66.5024,66.5394,32400.0
2014-02-19 12:20:00,89.83,89.96,89.79,89.89,45600.0,66.5394,66.6357,66.5098,66.5838,45600.0
2014-02-19 12:30:00,89.89,90.41,89.89,90.41,36400.0,66.5838,66.969,66.5838,66.969,36400.0
2014-02-19 12:40:00,90.39,90.5,90.33,90.39,40400.0,66.9542,67.0357,66.9098,66.9542,40400.0
2014-02-19 12:50:00,90.38,90.42,90.35,90.4,43000.0,66.9468,66.9764,66.9246,66.9616,43000.0
2014-02-19 13:00:00,90.36,90.44,90.33,90.42,41400.0,66.932,66.9912,66.9098,66.9764,41400.0
2014-02-19 13:10:00,90.44,90.45,90.32,90.39,23000.0,66.9912,66.9986,66.9023,66.9542,23000.0
2014-02-19 13:20:00,90.41,90.49,90.35,90.35,35800.0,66.969,67.0283,66.9246,66.9246,35800.0
2014-02-19 13:30:00,90.33,90.47,90.32,90.32,25200.0,66.9098,67.0135,66.9023,66.9023,25200.0
2014-02-19 13:40:00,90.33,90.42,90.28,90.42,31200.0,66.9098,66.9764,66.8727,66.9764,31200.0
2014-02-19 13:50:00,90.43,90.52,90.42,90.5,48600.0,66.9838,67.0505,66.9764,67.0357,48600.0
2014-02-19 14:00:00,90.49,90.58,90.33,90.58,60800.0,67.0283,67.0949,66.9098,67.0949,60800.0
2014-02-19 14:10:00,90.61,90.61,90.39,90.41,40600.0,67.1172,67.1172,66.9542,66.969,40600.0
2014-02-19 14:20:00,90.39,90.41,90.25,90.33,81600.0,66.9542,66.969,66.8505,66.9098,81600.0
2014-02-19 14:30:00,90.33,90.36,90.24,90.29,138800.0,66.9098,66.932,66.8431,66.8801,138800.0
2014-02-19 14:40:00,90.29,90.3,89.9,89.9,98600.0,66.8801,66.8875,66.5912,66.5912,98600.0
2014-02-19 14:50:00,89.89,90.22,89.85,90.21,110200.0,66.5838,66.8283,66.5542,66.8209,110200.0
2014-02-19 15:00:00,90.2,90.23,90.04,90.07,45600.0,66.8135,66.8357,66.6949,66.7172,45600.0
2014-02-19 15:10:00,90.04,90.06,89.82,89.82,83000.0,66.6949,66.7098,66.532,66.532,83000.0
2014-02-19 15:20:00,89.85,89.85,89.52,89.59,93000.0,66.5542,66.5542,66.3098,66.3616,93000.0
2014-02-19 15:30:00,89.61,89.61,89.52,89.55,80000.0,66.3764,66.3764,66.3098,66.332,80000.0
2014-02-19 15:40:00,89.57,89.58,89.26,89.3,113600.0,66.3468,66.3542,66.1172,66.1468,113600.0
2014-02-19 15:50:00,89.32,89.47,89.2,89.42,188200.0,66.1616,66.2727,66.0727,66.2357,188200.0
2014-02-20 09:30:00,89.52,89.6,89.08,89.2,98600.0,66.3098,66.369,65.9838,66.0727,98600.0
2014-02-20 09:40:00,89.25,90.06,89.17,89.88,103200.0,66.1098,66.7098,66.0505,66.5764,103200.0
2014-02-20 09:50:00,89.9,90.21,89.83,90.21,148600.0,66.5912,66.8209,66.5394,66.8209,148600.0
2014-02-20 10:00:00,90.11,90.32,89.95,90.16,154400.0,66.7468,66.9023,66.6283,66.7838,154400.0
2014-02-20 10:10:00,90.21,90.52,90.14,90.2,192400.0,66.8209,67.0505,66.769,66.8135,192400.0
2014-02-20 10:20:00,90.2,90.2,90.0,90.08,78200.0,66.8135,66.8135,66.6653,66.7246,78200.0
2014-02-20 10:30:00,90.07,90.31,90.06,90.31,113200.0,66.7172,66.8949,66.7098,66.8949,113200.0
2014-02-20 10:40:00,90.31,90.31,90.01,90.05,121000.0,66.8949,66.8949,66.6727,66.7024,121000.0
2014-02-20 10:50:00,90.01,90.36,89.93,90.18,112800.0,66.6727,66.932,66.6135,66.7986,112800.0
2014-02-20 11:00:00,90.21,90.5,90.19,90.5,72400.0,66.8209,67.0357,66.8061,67.0357,72400.0
2014-02-20 11:10:00,90.49,90.69,90.47,90.69,92000.0,67.0283,67.1764,67.0135,67.1764,92000.0
2014-02-20 11:20:00,90.69,90.83,90.52,90.64,87800.0,67.1764,67.2801,67.0505,67.1394,87800.0
2014-02-20 11:30:00,90.6,90.76,90.5,90.75,56600.0,67.1098,67.2283,67.0357,67.2209,56600.0
2014-02-20 11:40:00,90.75,90.9,90.64,90.64,44400.0,67.2209,67.332,67.1394,67.1394,44400.0
2014-02-20 11:50:00,90.64,90.81,90.53,90.76,61400.0,67.1394,67.2653,67.0579,67.2283,61400.0
2014-02-20 12:00:00,90.72,90.73,90.45,90.55,50000.0,67.1986,67.206,66.9986,67.0727,50000.0
2014-02-20 12:10:00,90.55,90.77,90.52,90.76,45000.0,67.0727,67.2357,67.0505,67.2283,45000.0
2014-02-20 12:20:00,90.77,90.94,90.73,90.88,27000.0,67.2357,67.3616,67.206,67.3172,27000.0
2014-02-20 12:30:00,90.84,90.98,90.81,90.84,36000.0,67.2875,67.3912,67.2653,67.2875,36000.0
2014-02-20 12:40:00,90.83,90.85,90.74,90.75,35200.0,67.2801,67.2949,67.2135,67.2209,35200.0
2014-02-20 12:50:00,90.75,90.91,90.71,90.89,48400.0,67.2209,67.3394,67.1912,67.3246,48400.0
2014-02-20 13:00:00,90.89,91.0,90.89,90.97,73200.0,67.3246,67.406,67.3246,67.3838,73200.0
2014-02-20 13:10:00,90.95,91.0,90.88,90.88,62000.0,67.369,67.406,67.3172,67.3172,62000.0
2014-02-20 13:20:00,90.87,90.99,90.85,90.97,51800.0,67.3097,67.3986,67.2949,67.3838,51800.0
2014-02-20 13:30:00,90.97,91.03,90.92,90.93,114000.0,67.3838,67.4283,67.3468,67.3542,114000.0
2014-02-20 13:40:00,90.95,90.95,90.81,90.89,57600.0,67.369,67.369,67.2653,67.3246,57600.0
2014-02-20 13:50:00,90.9,90.96,90.86,90.9,121400.0,67.332,67.3764,67.3023,67.332,121400.0
2014-02-20 14:00:00,90.91,90.93,90.76,90.8,43800.0,67.3394,67.3542,67.2283,67.2579,43800.0
2014-02-20 14:10:00,90.82,90.83,90.74,90.78,88600.0,67.2727,67.2801,67.2135,67.2431,88600.0
2014-02-20 14:20:00,90.79,90.79,90.36,90.36,88000.0,67.2505,67.2505,66.932,66.932,88000.0
2014-02-20 14:30:00,90.36,90.39,90.16,90.21,121800.0,66.932,66.9542,66.7838,66.8209,121800.0
2014-02-20 14:40:00,90.24,90.41,90.23,90.28,72600.0,66.8431,66.969,66.8357,66.8727,72600.0
2014-02-20 14:50:00,90.27,90.3,90.12,90.16,89600.0,66.8653,66.8875,66.7542,66.7838,89600.0
2014-02-20 15:00:00,90.14,90.17,89.93,89.96,118400.0,66.769,66.7912,66.6135,66.6357,118400.0
2014-02-20 15:10:00,89.96,89.96,89.84,89.84,132000.0,66.6357,66.6357,66.5468,66.5468,132000.0
2014-02-20 15:20:00,89.85,89.86,89.65,89.81,156600.0,66.5542,66.5616,66.4061,66.5246,156600.0
2014-02-20 15:30:00,89.82,89.99,89.79,89.96,135200.0,66.532,66.6579,66.5098,66.6357,135200.0
2014-02-20 15:40:00,89.97,90.02,89.93,90.02,153200.0,66.6431,66.6801,66.6135,66.6801,153200.0
2014-02-20 15:50:00,90.02,90.15,90.0,90.02,249400.0,66.6801,66.7764,66.6653,66.6801,249400.0
2014-02-21 09:30:00,90.24,90.41,89.82,90.36,241000.0,66.8431,66.969,66.532,66.932,241000.0
2014-02-21 09:40:00,90.33,90.49,89.83,90.0,133600.0,66.9098,67.0283,66.5394,66.6653,133600.0
2014-02-21 09:50:00,90.01,90.1,89.48,89.88,254400.0,66.6727,66.7394,66.2801,66.5764,254400.0
2014-02-21 10:00:00,89.83,90.04,89.64,89.86,131000.0,66.5394,66.6949,66.3987,66.5616,131000.0
2014-02-21 10:10:00,89.9,90.41,89.9,90.14,45600.0,66.5912,66.969,66.5912,66.769,45600.0
2014-02-21 10:20:00,90.17,90.32,89.83,90.24,271000.0,66.7912,66.9023,66.5394,66.8431,271000.0
2014-02-21 10:30:00,90.26,90.29,90.02,90.04,109200.0,66.8579,66.8801,66.6801,66.6949,109200.0
2014-02-21 10:40:00,90.04,90.09,89.93,89.95,63800.0,66.6949,66.732,66.6135,66.6283,63800.0
2014-02-21 10:50:00,89.92,90.01,89.79,90.0,84800.0,66.6061,66.6727,66.5098,66.6653,84800.0
2014-02-21 11:00:00,90.0,90.04,89.88,89.98,44400.0,66.6653,66.6949,66.5764,66.6505,44400.0
2014-02-21 11:10:00,90.0,90.05,89.84,90.03,51400.0,66.6653,66.7024,66.5468,66.6875,51400.0
2014-02-21 11:20:00,90.04,90.11,89.98,89.98,50200.0,66.6949,66.7468,66.6505,66.6505,50200.0
2014-02-21 11:30:00,89.97,90.17,89.97,90.01,80000.0,66.6431,66.7912,66.6431,66.6727,80000.0
2014-02-21 11:40:00,90.02,90.17,89.99,90.03,44800.0,66.6801,66.7912,66.6579,66.6875,44800.0
2014-02-21 11:50:00,90.03,90.17,89.92,89.92,59400.0,66.6875,66.7912,66.6061,66.6061,59400.0
2014-02-21 12:00:00,89.95,89.98,89.88,89.91,92000.0,66.6283,66.6505,66.5764,66.5987,92000.0
2014-02-21 12:10:00,89.88,89.92,89.78,89.82,49600.0,66.5764,66.6061,66.5024,66.532,49600.0
2014-02-21 12:20:00,89.79,89.86,89.75,89.81,26800.0,66.5098,66.5616,66.4801,66.5246,26800.0
2014-02-21 12:30:00,89.8,89.89,89.77,89.83,82200.0,66.5172,66.5838,66.4949,66.5394,82200.0
2014-02-21 12:40:00,89.83,89.83,89.6,89.65,42200.0,66.5394,66.5394,66.369,66.4061,42200.0
2014-02-21 12:50:00,89.66,89.83,89.66,89.82,29000.0,66.4135,66.5394,66.4135,66.532,29000.0
2014-02-21 13:00:00,89.8,89.84,89.73,89.84,60800.0,66.5172,66.5468,66.4653,66.5468,60800.0
2014-02-21 13:10:00,89.81,89.91,89.75,89.81,79800.0,66.5246,66.5987,66.4801,66.5246,79800.0
2014-02-21 13:20:00,89.81,89.89,89.77,89.79,77000.0,66.5246,66.5838,66.4949,66.5098,77000.0
2014-02-21 13:30:00,89.8,89.82,89.66,89.72,67600.0,66.5172,66.532,66.4135,66.4579,67600.0
2014-02-21 13:40:00,89.72,89.81,89.71,89.74,47400.0,66.4579,66.5246,66.4505,66.4727,47400.0
2014-02-21 13:50:00,89.75,89.79,89.66,89.71,58400.0,66.4801,66.5098,66.4135,66.4505,58400.0
2014-02-21 14:00:00,89.71,89.73,89.66,89.67,81800.0,66.4505,66.4653,66.4135,66.4209,81800.0
2014-02-21 14:10:00,89.67,89.73,89.63,89.68,135200.0,66.4209,66.4653,66.3912,66.4283,135200.0
2014-02-21 14:20:00,89.7,89.73,89.64,89.66,80800.0,66.4431,66.4653,66.3987,66.4135,80800.0
2014-02-21 14:30:00,89.66,89.73,89.51,89.55,102800.0,66.4135,66.4653,66.3024,66.332,102800.0
2014-02-21 14:40:00,89.54,89.6,89.39,89.42,79000.0,66.3246,66.369,66.2135,66.2357,79000.0
2014-02-21 14:50:00,89.43,89.46,89.29,89.3,70400.0,66.2431,66.2653,66.1394,66.1468,70400.0
2014-02-21 15:00:00,89.3,89.52,89.25,89.52,89800.0,66.1468,66.3098,66.1098,66.3098,89800.0
2014-02-21 15:10:00,89.54,89.62,89.52,89.6,115400.0,66.3246,66.3838,66.3098,66.369,115400.0
2014-02-21 15:20:00,89.59,89.64,89.52,89.61,75200.0,66.3616,66.3987,66.3098,66.3764,75200.0
2014-02-21 15:30:00,89.61,89.61,89.41,89.42,82200.0,66.3764,66.3764,66.2283,66.2357,82200.0
2014-02-21 15:40:00,89.42,89.47,89.23,89.26,356600.0,66.2357,66.2727,66.095,66.1172,356600.0
2014-02-21 15:50:00,89.26,89.27,88.97,89.0,762800.0,66.1172,66.1246,65.9024,65.9246,762800.0
2014-02-24 09:30:00,89.22,89.4,88.52,89.0,548600.0,66.0876,66.2209,65.569,65.9246,548600.0
2014-02-24 09:40:00,89.07,89.22,88.98,89.13,272000.0,65.9764,66.0876,65.9098,66.0209,272000.0
2014-02-24 09:50:00,89.16,90.08,89.08,89.86,202800.0,66.0431,66.7246,65.9838,66.5616,202800.0
2014-02-24 10:00:00,89.92,89.93,89.33,89.6,215800.0,66.6061,66.6135,66.169,66.369,215800.0
2014-02-24 10:10:00,89.58,89.8,89.42,89.52,120600.0,66.3542,66.5172,66.2357,66.3098,120600.0
2014-02-24 10:20:00,89.45,89.64,89.45,89.54,162000.0,66.2579,66.3987,66.2579,66.3246,162000.0
2014-02-24 10:30:00,89.54,89.6,89.41,89.43,210600.0,66.3246,66.369,66.2283,66.2431,210600.0
2014-02-24 10:40:00,89.47,89.65,89.4,89.52,220000.0,66.2727,66.4061,66.2209,66.3098,220000.0
2014-02-24 10:50:00,89.55,89.79,89.52,89.73,162400.0,66.332,66.5098,66.3098,66.4653,162400.0
2014-02-24 11:00:00,89.71,90.02,89.61,89.97,202600.0,66.4505,66.6801,66.3764,66.6431,202600.0
2014-02-24 11:10:00,90.0,90.46,89.93,90.38,174600.0,66.6653,67.0061,66.6135,66.9468,174600.0
2014-02-24 11:20:00,90.37,90.5,90.18,90.42,112200.0,66.9394,67.0357,66.7986,66.9764,112200.0
2014-02-24 11:30:00,90.42,90.74,90.39,90.73,104600.0,66.9764,67.2135,66.9542,67.206,104600.0
2014-02-24 11:40:00,90.71,90.81,90.48,90.48,92800.0,67.1912,67.2653,67.0209,67.0209,92800.0
2014-02-24 11:50:00,90.49,90.55,90.29,90.38,81800.0,67.0283,67.0727,66.8801,66.9468,81800.0
2014-02-24 12:00:00,90.36,90.44,90.31,90.43,118400.0,66.932,66.9912,66.8949,66.9838,118400.0
2014-02-24 12:10:00,90.42,90.71,90.4,90.45,77200.0,66.9764,67.1912,66.9616,66.9986,77200.0
2014-02-24 12:20:00,90.46,90.54,90.28,90.52,53200.0,67.0061,67.0653,66.8727,67.0505,53200.0
2014-02-24 12:30:00,90.54,90.67,90.42,90.5,59000.0,67.0653,67.1616,66.9764,67.0357,59000.0
2014-02-24 12:40:00,90.48,90.65,90.41,90.45,72600.0,67.0209,67.1468,66.969,66.9986,72600.0
2014-02-24 12:50:00,90.46,90.51,90.22,90.31,97800.0,67.0061,67.0431,66.8283,66.8949,97800.0
2014-02-24 13:00:00,90.31,90.31,90.05,90.1,88600.0,66.8949,66.8949,66.7024,66.7394,88600.0
2014-02-24 13:10:00,90.06,90.14,90.0,90.13,102600.0,66.7098,66.769,66.6653,66.7616,102600.0
2014-02-24 13:20:00,90.11,90.33,90.11,90.33,57600.0,66.7468,66.9098,66.7468,66.9098,57600.0
2014-02-24 13:30:00,90.32,90.33,90.2,90.3,81600.0,66.9023,66.9098,66.8135,66.8875,81600.0
2014-02-24 13:40:00,90.29,90.36,90.19,90.25,47400.0,66.8801,66.932,66.8061,66.8505,47400.0
2014-02-24 13:50:00,90.23,90.38,90.17,90.33,78600.0,66.8357,66.9468,66.7912,66.9098,78600.0
2014-02-24 14:00:00,90.31,90.69,90.28,90.63,124400.0,66.8949,67.1764,66.8727,67.132,124400.0
2014-02-24 14:10:00,90.63,90.72,90.38,90.39,117800.0,67.132,67.1986,66.9468,66.9542,117800.0
2014-02-24 14:20:00,90.38,90.41,90.23,90.28,88400.0,66.9468,66.969,66.8357,66.8727,88400.0
2014-02-24 14:30:00,90.31,90.39,90.15,90.16,106800.0,66.8949,66.9542,66.7764,66.7838,106800.0
2014-02-24 14:40:00,90.16,90.26,90.1,90.24,105600.0,66.7838,66.8579,66.7394,66.8431,105600.0
2014-02-24 14:50:00,90.23,90.5,90.14,90.46,126400.0,66.8357,67.0357,66.769,67.0061,126400.0
2014-02-24 15:00:00,90.49,90.57,90.47,90.54,114000.0,67.0283,67.0875,67.0135,67.0653,114000.0
2014-02-24 15:10:00,90.53,90.55,90.37,90.41,144400.0,67.0579,67.0727,66.9394,66.969,144400.0
2014-02-24 15:20:00,90.41,90.49,90.36,90.4,216200.0,66.969,67.0283,66.932,66.9616,216200.0
2014-02-24 15:30:00,90.42,90.57,90.37,90.56,189600.0,66.9764,67.0875,66.9394,67.0801,189600.0
2014-02-24 15:40:00,90.56,90.56,90.26,90.26,298200.0,67.0801,67.0801,66.8579,66.8579,298200.0
2014-02-24 15:50:00,90.27,90.44,90.19,90.2,428000.0,66.8653,66.9912,66.8061,66.8135,428000.0
2014-02-25 09:30:00,91.42,91.72,90.39,90.78,723800.0,67.7171,67.9394,66.9542,67.2431,723800.0
2014-02-25 09:40:00,90.78,90.97,89.63,89.85,331000.0,67.2431,67.3838,66.3912,66.5542,331000.0
2014-02-25 09:50:00,89.76,90.45,89.76,90.42,207600.0,66.4875,66.9986,66.4875,66.9764,207600.0
2014-02-25 10:00:00,90.36,90.6,90.01,90.6,356000.0,66.932,67.1098,66.6727,67.1098,356000.0
2014-02-25 10:10:00,90.6,91.13,90.55,91.03,328400.0,67.1098,67.5023,67.0727,67.4283,328400.0
2014-02-25 10:20:00,91.06,91.11,90.52,90.61,139200.0,67.4505,67.4875,67.0505,67.1172,139200.0
2014-02-25 10:30:00,90.59,91.01,90.55,90.92,71400.0,67.1023,67.4134,67.0727,67.3468,71400.0
2014-02-25 10:40:00,90.95,91.13,90.53,90.68,99400.0,67.369,67.5023,67.0579,67.169,99400.0
2014-02-25 10:50:00,90.67,90.96,90.64,90.73,86200.0,67.1616,67.3764,67.1394,67.206,86200.0
2014-02-25 11:00:00,90.73,90.92,90.61,90.82,138600.0,67.206,67.3468,67.1172,67.2727,138600.0
2014-02-25 11:10:00,90.84,91.5,90.77,91.5,184400.0,67.2875,67.7764,67.2357,67.7764,184400.0
2014-02-25 11:20:00,91.5,91.92,91.36,91.92,248600.0,67.7764,68.0875,67.6727,68.0875,248600.0
2014-02-25 11:30:00,91.88,91.95,91.68,91.78,96400.0,68.0579,68.1097,67.9097,67.9838,96400.0
2014-02-25 11:40:00,91.77,91.95,91.59,91.93,76800.0,67.9764,68.1097,67.8431,68.0949,76800.0
2014-02-25 11:50:00,91.91,91.97,91.72,91.76,118400.0,68.0801,68.1245,67.9394,67.969,118400.0
2014-02-25 12:00:00,91.82,92.42,91.76,92.36,193800.0,68.0134,68.4579,67.969,68.4134,193800.0
2014-02-25 12:10:00,92.38,92.57,92.32,92.49,135200.0,68.4282,68.569,68.3838,68.5097,135200.0
2014-02-25 12:20:00,92.47,92.53,92.23,92.42,140000.0,68.4949,68.5394,68.3171,68.4579,140000.0
2014-02-25 12:30:00,92.46,92.5,91.92,91.92,104800.0,68.4875,68.5171,68.0875,68.0875,104800.0
2014-02-25 12:40:00,91.91,91.96,91.69,91.78,189000.0,68.0801,68.1171,67.9171,67.9838,189000.0
2014-02-25 12:50:00,91.78,91.86,91.51,91.67,108800.0,67.9838,68.0431,67.7838,67.9023,108800.0
2014-02-25 13:00:00,91.66,92.23,91.66,92.17,114000.0,67.8949,68.3171,67.8949,68.2727,114000.0
2014-02-25 13:10:00,92.13,92.16,91.86,92.04,112200.0,68.2431,68.2653,68.0431,68.1764,112200.0
2014-02-25 13:20:00,92.06,92.27,91.99,92.17,79000.0,68.1912,68.3468,68.1394,68.2727,79000.0
2014-02-25 13:30:00,92.08,92.35,91.96,91.99,89400.0,68.206,68.406,68.1171,68.1394,89400.0
2014-02-25 13:40:00,91.96,92.08,91.79,91.98,75800.0,68.1171,68.206,67.9912,68.132,75800.0
2014-02-25 13:50:00,91.94,92.14,91.89,91.97,58200.0,68.1023,68.2505,68.0653,68.1245,58200.0
2014-02-25 14:00:00,91.97,92.05,91.77,91.99,142000.0,68.1245,68.1838,67.9764,68.1394,142000.0
2014-02-25 14:10:00,91.95,92.06,91.77,92.0,87200.0,68.1097,68.1912,67.9764,68.1468,87200.0
2014-02-25 14:20:00,92.01,92.13,91.9,92.0,80200.0,68.1542,68.2431,68.0727,68.1468,80200.0
2014-02-25 14:30:00,91.99,92.07,91.78,91.92,128800.0,68.1394,68.1986,67.9838,68.0875,128800.0
2014-02-25 14:40:00,91.88,92.15,91.88,92.04,65600.0,68.0579,68.2579,68.0579,68.1764,65600.0
2014-02-25 14:50:00,92.04,92.13,91.95,92.0,122400.0,68.1764,68.2431,68.1097,68.1468,122400.0
2014-02-25 15:00:00,92.0,92.01,91.63,91.73,128000.0,68.1468,68.1542,67.8727,67.9468,128000.0
2014-02-25 15:10:00,91.72,91.83,91.61,91.76,89000.0,67.9394,68.0208,67.8579,67.969,89000.0
2014-02-25 15:20:00,91.74,92.0,91.73,91.92,116400.0,67.9542,68.1468,67.9468,68.0875,116400.0
2014-02-25 15:30:00,91.92,92.04,91.91,91.98,172200.0,68.0875,68.1764,68.0801,68.132,172200.0
2014-02-25 15:40:00,92.02,92.04,91.95,92.04,181000.0,68.1616,68.1764,68.1097,68.1764,181000.0
2014-02-25 15:50:00,92.03,92.07,91.92,91.97,295400.0,68.169,68.1986,68.0875,68.1245,295400.0
2014-02-26 09:30:00,91.81,92.5,91.81,92.17,265600.0,68.006,68.5171,68.006,68.2727,265600.0
2014-02-26 09:40:00,92.22,92.46,91.64,91.66,393200.0,68.3097,68.4875,67.8801,67.8949,393200.0
2014-02-26 09:50:00,91.66,92.19,91.44,92.14,420000.0,67.8949,68.2875,67.732,68.2505,420000.0
2014-02-26 10:00:00,92.19,92.48,92.13,92.28,346600.0,68.2875,68.5023,68.2431,68.3542,346600.0
2014-02-26 10:10:00,92.35,92.5,92.0,92.45,221800.0,68.406,68.5171,68.1468,68.4801,221800.0
2014-02-26 10:20:00,92.48,92.98,92.32,92.83,312000.0,68.5023,68.8727,68.3838,68.7616,312000.0
2014-02-26 10:30:00,92.84,93.45,92.78,93.16,178200.0,68.769,69.2208,68.7245,69.006,178200.0
2014-02-26 10:40:00,93.13,93.36,92.94,93.23,87600.0,68.9838,69.1542,68.8431,69.0579,87600.0
2014-02-26 10:50:00,93.16,93.5,93.05,93.5,147400.0,69.006,69.2579,68.9245,69.2579,147400.0
2014-02-26 11:00:00,93.54,93.84,93.5,93.78,151800.0,69.2875,69.5097,69.2579,69.4653,151800.0
2014-02-26 11:10:00,93.78,94.0,93.78,93.94,196000.0,69.4653,69.6282,69.4653,69.5838,196000.0
2014-02-26 11:20:00,93.95,94.13,93.83,94.09,143800.0,69.5912,69.7245,69.5023,69.6949,143800.0
2014-02-26 11:30:00,94.06,94.21,93.75,93.85,133600.0,69.6727,69.7838,69.443,69.5171,133600.0
2014-02-26 11:40:00,93.85,93.99,93.53,93.53,94400.0,69.5171,69.6208,69.2801,69.2801,94400.0
2014-02-26 11:50:00,93.56,93.61,93.36,93.53,105400.0,69.3023,69.3393,69.1542,69.2801,105400.0
2014-02-26 12:00:00,93.53,93.65,93.44,93.59,85000.0,69.2801,69.369,69.2134,69.3245,85000.0
2014-02-26 12:10:00,93.6,93.63,93.5,93.53,45800.0,69.3319,69.3542,69.2579,69.2801,45800.0
2014-02-26 12:20:00,93.55,93.8,93.55,93.7,66400.0,69.2949,69.4801,69.2949,69.406,66400.0
2014-02-26 12:30:00,93.71,93.8,93.55,93.57,54000.0,69.4134,69.4801,69.2949,69.3097,54000.0
2014-02-26 12:40:00,93.55,93.64,93.49,93.61,77800.0,69.2949,69.3616,69.2504,69.3393,77800.0
2014-02-26 12:50:00,93.61,93.78,93.6,93.65,46000.0,69.3393,69.4653,69.3319,69.369,46000.0
2014-02-26 13:00:00,93.64,93.64,93.47,93.5,85600.0,69.3616,69.3616,69.2356,69.2579,85600.0
2014-02-26 13:10:00,93.51,93.61,93.49,93.56,60400.0,69.2653,69.3393,69.2504,69.3023,60400.0
2014-02-26 13:20:00,93.56,93.59,93.5,93.59,70000.0,69.3023,69.3245,69.2579,69.3245,70000.0
2014-02-26 13:30:00,93.6,93.65,93.44,93.5,79600.0,69.3319,69.369,69.2134,69.2579,79600.0
2014-02-26 13:40:00,93.5,93.68,93.49,93.53,62000.0,69.2579,69.3912,69.2504,69.2801,62000.0
2014-02-26 13:50:00,93.55,93.61,93.49,93.51,58400.0,69.2949,69.3393,69.2504,69.2653,58400.0
2014-02-26 14:00:00,93.52,93.61,93.33,93.4,77600.0,69.2727,69.3393,69.1319,69.1838,77600.0
2014-02-26 14:10:00,93.41,93.67,93.41,93.63,92600.0,69.1912,69.3838,69.1912,69.3542,92600.0
2014-02-26 14:20:00,93.61,93.76,93.59,93.65,124000.0,69.3393,69.4504,69.3245,69.369,124000.0
2014-02-26 14:30:00,93.64,93.8,93.58,93.59,167800.0,69.3616,69.4801,69.3171,69.3245,167800.0
2014-02-26 14:40:00,93.59,93.63,93.47,93.47,90400.0,69.3245,69.3542,69.2356,69.2356,90400.0
2014-02-26 14:50:00,93.47,93.63,93.45,93.57,179200.0,69.2356,69.3542,69.2208,69.3097,179200.0
2014-02-26 15:00:00,93.58,93.61,93.45,93.48,114400.0,69.3171,69.3393,69.2208,69.243,114400.0
2014-02-26 15:10:00,93.47,93.58,93.34,93.53,149200.0,69.2356,69.3171,69.1393,69.2801,149200.0
2014-02-26 15:20:00,93.53,93.59,93.46,93.51,182000.0,69.2801,69.3245,69.2282,69.2653,182000.0
2014-02-26 15:30:00,93.51,93.57,93.47,93.53,204800.0,69.2653,69.3097,69.2356,69.2801,204800.0
2014-02-26 15:40:00,93.52,93.54,93.23,93.29,218800.0,69.2727,69.2875,69.0579,69.1023,218800.0
2014-02-26 15:50:00,93.3,93.5,93.21,93.22,315000.0,69.1097,69.2579,69.043,69.0505,315000.0
2014-02-27 09:30:00,93.21,93.83,93.14,93.42,80200.0,69.043,69.5023,68.9912,69.1986,80200.0
2014-02-27 09:40:00,93.42,93.51,93.0,93.14,212600.0,69.1986,69.2653,68.8875,68.9912,212600.0
2014-02-27 09:50:00,93.18,93.18,92.54,92.81,225200.0,69.0208,69.0208,68.5468,68.7468,225200.0
2014-02-27 10:00:00,92.86,92.94,92.25,92.39,226800.0,68.7838,68.8431,68.3319,68.4357,226800.0
2014-02-27 10:10:00,92.39,92.6,92.36,92.58,122200.0,68.4357,68.5912,68.4134,68.5764,122200.0
2014-02-27 10:20:00,92.61,93.08,92.55,93.06,146600.0,68.5986,68.9468,68.5542,68.9319,146600.0
2014-02-27 10:30:00,93.02,93.45,92.82,93.33,101400.0,68.9023,69.2208,68.7542,69.1319,101400.0
2014-02-27 10:40:00,93.28,93.35,93.01,93.14,147200.0,69.0949,69.1467,68.8949,68.9912,147200.0
2014-02-27 10:50:00,93.14,93.24,92.72,92.73,54800.0,68.9912,69.0653,68.6801,68.6875,54800.0
2014-02-27 11:00:00,92.76,92.99,92.58,92.97,76800.0,68.7097,68.8801,68.5764,68.8653,76800.0
2014-02-27 11:10:00,92.96,93.2,92.88,92.89,82400.0,68.8579,69.0356,68.7986,68.806,82400.0
2014-02-27 11:20:00,92.92,93.27,92.88,93.13,53800.0,68.8282,69.0875,68.7986,68.9838,53800.0
2014-02-27 11:30:00,93.07,93.29,92.93,93.15,65800.0,68.9393,69.1023,68.8356,68.9986,65800.0
2014-02-27 11:40:00,93.13,93.2,93.05,93.2,61800.0,68.9838,69.0356,68.9245,69.0356,61800.0
2014-02-27 11:50:00,93.19,93.22,93.02,93.13,54400.0,69.0282,69.0505,68.9023,68.9838,54400.0
2014-02-27 12:00:00,93.14,93.16,92.97,92.97,68400.0,68.9912,69.006,68.8653,68.8653,68400.0
2014-02-27 12:10:00,92.97,93.35,92.96,93.13,67000.0,68.8653,69.1467,68.8579,68.9838,67000.0
2014-02-27 12:20:00,93.16,93.21,93.07,93.17,33600.0,69.006,69.043,68.9393,69.0134,33600.0
2014-02-27 12:30:00,93.14,93.14,93.01,93.14,31800.0,68.9912,68.9912,68.8949,68.9912,31800.0
2014-02-27 12:40:00,93.14,93.33,93.14,93.33,21400.0,68.9912,69.1319,68.9912,69.1319,21400.0
2014-02-27 12:50:00,93.33,93.33,93.21,93.3,37400.0,69.1319,69.1319,69.043,69.1097,37400.0
2014-02-27 13:00:00,93.29,93.41,93.28,93.39,47200.0,69.1023,69.1912,69.0949,69.1764,47200.0
2014-02-27 13:10:00,93.44,93.49,93.34,93.36,43800.0,69.2134,69.2504,69.1393,69.1542,43800.0
2014-02-27 13:20:00,93.35,93.53,93.35,93.53,32800.0,69.1467,69.2801,69.1467,69.2801,32800.0
2014-02-27 13:30:00,93.52,93.69,93.5,93.67,30600.0,69.2727,69.3986,69.2579,69.3838,30600.0
2014-02-27 13:40:00,93.67,93.67,93.51,93.6,23600.0,69.3838,69.3838,69.2653,69.3319,23600.0
2014-02-27 13:50:00,93.6,93.71,93.54,93.63,49000.0,69.3319,69.4134,69.2875,69.3542,49000.0
2014-02-27 14:00:00,93.65,93.71,93.53,93.71,31600.0,69.369,69.4134,69.2801,69.4134,31600.0
2014-02-27 14:10:00,93.7,93.73,93.54,93.61,29400.0,69.406,69.4282,69.2875,69.3393,29400.0
2014-02-27 14:20:00,93.58,93.61,93.47,93.48,86000.0,69.3171,69.3393,69.2356,69.243,86000.0
2014-02-27 14:30:00,93.46,93.56,93.46,93.49,42800.0,69.2282,69.3023,69.2282,69.2504,42800.0
2014-02-27 14:40:00,93.5,93.55,93.44,93.51,42400.0,69.2579,69.2949,69.2134,69.2653,42400.0
2014-02-27 14:50:00,93.52,93.59,93.49,93.53,74600.0,69.2727,69.3245,69.2504,69.2801,74600.0
2014-02-27 15:00:00,93.52,93.64,93.45,93.6,74000.0,69.2727,69.3616,69.2208,69.3319,74000.0
2014-02-27 15:10:00,93.6,93.61,93.49,93.57,55800.0,69.3319,69.3393,69.2504,69.3097,55800.0
2014-02-27 15:20:00,93.58,93.61,93.54,93.6,67400.0,69.3171,69.3393,69.2875,69.3319,67400.0
2014-02-27 15:30:00,93.6,93.6,93.56,93.58,82400.0,69.3319,69.3319,69.3023,69.3171,82400.0
2014-02-27 15:40:00,93.57,93.6,93.47,93.52,90400.0,69.3097,69.3319,69.2356,69.2727,90400.0
2014-02-27 15:50:00,93.5,93.74,93.49,93.74,165200.0,69.2579,69.4356,69.2504,69.4356,165200.0
2014-02-28 09:30:00,93.86,94.06,93.74,93.8,174600.0,69.5245,69.6727,69.4356,69.4801,174600.0
2014-02-28 09:40:00,93.79,94.1,93.67,93.75,207600.0,69.4727,69.7023,69.3838,69.443,207600.0
2014-02-28 09:50:00,93.81,93.86,93.56,93.76,195000.0,69.4875,69.5245,69.3023,69.4504,195000.0
2014-02-28 10:00:00,93.71,94.0,93.69,93.85,94000.0,69.4134,69.6282,69.3986,69.5171,94000.0
2014-02-28 10:10:00,93.86,94.11,93.78,93.88,303200.0,69.5245,69.7097,69.4653,69.5393,303200.0
2014-02-28 10:20:00,93.89,94.08,93.87,94.02,94200.0,69.5467,69.6875,69.5319,69.643,94200.0
2014-02-28 10:30:00,94.01,94.14,93.96,94.06,111000.0,69.6356,69.7319,69.5986,69.6727,111000.0
2014-02-28 10:40:00,94.06,94.2,94.03,94.14,133400.0,69.6727,69.7764,69.6504,69.7319,133400.0
2014-02-28 10:50:00,94.14,94.2,94.1,94.16,105400.0,69.7319,69.7764,69.7023,69.7467,105400.0
2014-02-28 11:00:00,94.14,94.29,94.14,94.27,68400.0,69.7319,69.843,69.7319,69.8282,68400.0
2014-02-28 11:10:00,94.27,94.28,94.06,94.11,82000.0,69.8282,69.8356,69.6727,69.7097,82000.0
2014-02-28 11:20:00,94.11,94.15,93.96,94.03,86000.0,69.7097,69.7393,69.5986,69.6504,86000.0
2014-02-28 11:30:00,94.03,94.17,93.98,94.17,89200.0,69.6504,69.7541,69.6134,69.7541,89200.0
2014-02-28 11:40:00,94.17,94.39,94.15,94.36,55600.0,69.7541,69.9171,69.7393,69.8949,55600.0
2014-02-28 11:50:00,94.36,94.48,94.32,94.44,75000.0,69.8949,69.9838,69.8653,69.9541,75000.0
2014-02-28 12:00:00,94.44,94.44,94.36,94.42,41400.0,69.9541,69.9541,69.8949,69.9393,41400.0
2014-02-28 12:10:00,94.42,94.48,94.33,94.45,53800.0,69.9393,69.9838,69.8727,69.9615,53800.0
2014-02-28 12:20:00,94.45,94.49,94.39,94.44,75800.0,69.9615,69.9912,69.9171,69.9541,75800.0
2014-02-28 12:30:00,94.45,94.49,94.38,94.47,63400.0,69.9615,69.9912,69.9097,69.9764,63400.0
2014-02-28 12:40:00,94.47,94.57,94.4,94.43,58800.0,69.9764,70.0504,69.9245,69.9467,58800.0
2014-02-28 12:50:00,94.43,94.61,94.38,94.55,105600.0,69.9467,70.0801,69.9097,70.0356,105600.0
2014-02-28 13:00:00,94.55,94.61,94.49,94.58,49400.0,70.0356,70.0801,69.9912,70.0578,49400.0
2014-02-28 13:10:00,94.6,94.81,94.6,94.79,69200.0,70.0727,70.2282,70.0727,70.2134,69200.0
2014-02-28 13:20:00,94.78,94.85,94.74,94.84,44600.0,70.206,70.2578,70.1764,70.2504,44600.0
2014-02-28 13:30:00,94.84,94.92,94.79,94.89,44600.0,70.2504,70.3097,70.2134,70.2875,44600.0
2014-02-28 13:40:00,94.89,95.05,94.89,94.94,102000.0,70.2875,70.406,70.2875,70.3245,102000.0
2014-02-28 13:50:00,94.97,95.13,94.95,95.13,66000.0,70.3467,70.4652,70.3319,70.4652,66000.0
2014-02-28 14:00:00,95.11,95.11,94.91,95.0,61200.0,70.4504,70.4504,70.3023,70.3689,61200.0
2014-02-28 14:10:00,95.03,95.17,94.98,95.14,57600.0,70.3912,70.4949,70.3541,70.4726,57600.0
2014-02-28 14:20:00,95.14,95.41,95.14,95.41,105000.0,70.4726,70.6726,70.4726,70.6726,105000.0
2014-02-28 14:30:00,95.42,95.54,95.06,95.08,85000.0,70.6801,70.7689,70.4134,70.4282,85000.0
2014-02-28 14:40:00,95.11,95.14,94.81,94.91,79600.0,70.4504,70.4726,70.2282,70.3023,79600.0
2014-02-28 14:50:00,94.87,94.89,94.69,94.77,128400.0,70.2727,70.2875,70.1393,70.1986,128400.0
2014-02-28 15:00:00,94.77,94.79,94.29,94.33,92400.0,70.1986,70.2134,69.843,69.8727,92400.0
2014-02-28 15:10:00,94.29,94.48,94.16,94.33,130800.0,69.843,69.9838,69.7467,69.8727,130800.0
2014-02-28 15:20:00,94.32,94.56,94.31,94.41,104000.0,69.8653,70.043,69.8578,69.9319,104000.0
2014-02-28 15:30:00,94.39,94.61,94.39,94.52,154000.0,69.9171,70.0801,69.9171,70.0134,154000.0
2014-02-28 15:40:00,94.56,94.8,94.55,94.63,164000.0,70.043,70.2208,70.0356,70.0949,164000.0
2014-02-28 15:50:00,94.65,94.86,94.63,94.74,294200.0,70.1097,70.2652,70.0949,70.1764,294200.0
2014-03-03 09:30:00,94.53,95.44,94.34,95.36,272400.0,70.0208,70.6949,69.8801,70.6356,272400.0
2014-03-03 09:40:00,95.42,95.99,95.4,95.82,149800.0,70.6801,71.1023,70.6652,70.9763,149800.0
2014-03-03 09:50:00,95.85,95.85,95.31,95.49,139400.0,70.9986,70.9986,70.5986,70.7319,139400.0
2014-03-03 10:00:00,95.52,95.69,95.31,95.48,245200.0,70.7541,70.88,70.5986,70.7245,245200.0
2014-03-03 10:10:00,95.48,95.55,95.18,95.32,222200.0,70.7245,70.7763,70.5023,70.606,222200.0
2014-03-03 10:20:00,95.34,95.45,95.22,95.32,230800.0,70.6208,70.7023,70.5319,70.606,230800.0
2014-03-03 10:30:00,95.35,95.57,95.3,95.54,145600.0,70.6282,70.7912,70.5912,70.7689,145600.0
2014-03-03 10:40:00,95.54,95.61,95.4,95.48,93000.0,70.7689,70.8208,70.6652,70.7245,93000.0
2014-03-03 10:50:00,95.44,96.0,95.44,96.0,77000.0,70.6949,71.1097,70.6949,71.1097,77000.0
2014-03-03 11:00:00,95.94,96.0,95.42,95.42,94600.0,71.0652,71.1097,70.6801,70.6801,94600.0
2014-03-03 11:10:00,95.42,95.44,95.05,95.19,86000.0,70.6801,70.6949,70.406,70.5097,86000.0
2014-03-03 11:20:00,95.21,95.58,95.2,95.52,124400.0,70.5245,70.7986,70.5171,70.7541,124400.0
2014-03-03 11:30:00,95.57,95.6,95.38,95.52,241400.0,70.7912,70.8134,70.6504,70.7541,241400.0
2014-03-03 11:40:00,95.49,95.84,95.28,95.56,171000.0,70.7319,70.9912,70.5763,70.7838,171000.0
2014-03-03 11:50:00,95.57,95.66,95.28,95.28,116600.0,70.7912,70.8578,70.5763,70.5763,116600.0
2014-03-03 12:00:00,95.28,95.47,95.23,95.37,75800.0,70.5763,70.7171,70.5393,70.643,75800.0
2014-03-03 12:10:00,95.39,95.76,95.25,95.46,81000.0,70.6578,70.9319,70.5541,70.7097,81000.0
2014-03-03 12:20:00,95.46,95.66,95.45,95.48,68200.0,70.7097,70.8578,70.7023,70.7245,68200.0
2014-03-03 12:30:00,95.48,95.7,95.42,95.42,58400.0,70.7245,70.8875,70.6801,70.6801,58400.0
2014-03-03 12:40:00,95.43,95.52,95.15,95.15,118000.0,70.6875,70.7541,70.4801,70.4801,118000.0
2014-03-03 12:50:00,95.17,95.46,95.13,95.37,88600.0,70.4949,70.7097,70.4652,70.643,88600.0
2014-03-03 13:00:00,95.35,95.55,95.26,95.33,52600.0,70.6282,70.7763,70.5615,70.6134,52600.0
2014-03-03 13:10:00,95.32,95.41,95.2,95.25,86800.0,70.606,70.6726,70.5171,70.5541,86800.0
2014-03-03 13:20:00,95.23,95.36,95.11,95.11,92800.0,70.5393,70.6356,70.4504,70.4504,92800.0
2014-03-03 13:30:00,95.14,95.15,94.97,95.0,139800.0,70.4726,70.4801,70.3467,70.3689,139800.0
2014-03-03 13:40:00,95.0,95.0,94.83,94.88,79200.0,70.3689,70.3689,70.243,70.2801,79200.0
2014-03-03 13:50:00,94.86,95.32,94.86,95.11,85000.0,70.2652,70.606,70.2652,70.4504,85000.0
2014-03-03 14:00:00,95.11,95.23,95.0,95.2,68400.0,70.4504,70.5393,70.3689,70.5171,68400.0
2014-03-03 14:10:00,95.2,95.23,95.07,95.08,74200.0,70.5171,70.5393,70.4208,70.4282,74200.0
2014-03-03 14:20:00,95.08,95.23,95.04,95.14,113200.0,70.4282,70.5393,70.3986,70.4726,113200.0
2014-03-03 14:30:00,95.17,95.28,95.14,95.18,74400.0,70.4949,70.5763,70.4726,70.5023,74400.0
2014-03-03 14:40:00,95.18,95.29,95.07,95.07,83800.0,70.5023,70.5838,70.4208,70.4208,83800.0
2014-03-03 14:50:00,95.07,95.08,94.85,94.86,89200.0,70.4208,70.4282,70.2578,70.2652,89200.0
2014-03-03 15:00:00,94.85,94.87,94.55,94.66,117600.0,70.2578,70.2727,70.0356,70.1171,117600.0
2014-03-03 15:10:00,94.64,94.72,94.4,94.48,124000.0,70.1023,70.1615,69.9245,69.9838,124000.0
2014-03-03 15:20:00,94.47,94.48,94.31,94.48,127000.0,69.9764,69.9838,69.8578,69.9838,127000.0
2014-03-03 15:30:00,94.44,94.53,94.38,94.5,72200.0,69.9541,70.0208,69.9097,69.9986,72200.0
2014-03-03 15:40:00,94.48,94.68,94.36,94.37,107200.0,69.9838,70.1319,69.8949,69.9023,107200.0
2014-03-03 15:50:00,94.38,94.64,94.36,94.64,190600.0,69.9097,70.1023,69.8949,70.1023,190600.0
2014-03-04 09:30:00,95.24,96.07,95.17,95.8,228400.0,70.5467,71.1615,70.4949,70.9615,228400.0
2014-03-04 09:40:00,95.66,96.08,95.22,95.92,179400.0,70.8578,71.1689,70.5319,71.0504,179400.0
2014-03-04 09:50:00,95.92,96.08,95.69,95.85,103600.0,71.0504,71.1689,70.88,70.9986,103600.0
2014-03-04 10:00:00,95.83,95.96,95.53,95.58,75200.0,70.9837,71.08,70.7615,70.7986,75200.0
2014-03-04 10:10:00,95.57,96.18,95.53,96.06,108000.0,70.7912,71.243,70.7615,71.1541,108000.0
2014-03-04 10:20:00,96.01,96.05,95.72,96.01,79400.0,71.1171,71.1467,70.9023,71.1171,79400.0
2014-03-04 10:30:00,96.0,96.22,95.96,96.14,105200.0,71.1097,71.2726,71.08,71.2134,105200.0
2014-03-04 10:40:00,96.13,96.17,96.06,96.11,47400.0,71.206,71.2356,71.1541,71.1912,47400.0
2014-03-04 10:50:00,96.13,96.39,96.11,96.34,199600.0,71.206,71.3986,71.1912,71.3615,199600.0
2014-03-04 11:00:00,96.33,96.46,96.23,96.32,98600.0,71.3541,71.4504,71.28,71.3467,98600.0
2014-03-04 11:10:00,96.34,96.45,96.29,96.39,70400.0,71.3615,71.443,71.3245,71.3986,70400.0
2014-03-04 11:20:00,96.39,96.44,96.28,96.33,72600.0,71.3986,71.4356,71.3171,71.3541,72600.0
2014-03-04 11:30:00,96.3,96.31,95.87,95.94,57200.0,71.3319,71.3393,71.0134,71.0652,57200.0
2014-03-04 11:40:00,95.92,96.08,95.87,95.91,133600.0,71.0504,71.1689,71.0134,71.043,133600.0
2014-03-04 11:50:00,95.93,95.99,95.63,95.63,60400.0,71.0578,71.1023,70.8356,70.8356,60400.0
2014-03-04 12:00:00,95.63,95.67,95.56,95.64,71400.0,70.8356,70.8652,70.7838,70.843,71400.0
2014-03-04 12:10:00,95.64,96.03,95.62,96.03,63000.0,70.843,71.1319,70.8282,71.1319,63000.0
2014-03-04 12:20:00,96.06,96.06,95.87,96.03,37600.0,71.1541,71.1541,71.0134,71.1319,37600.0
2014-03-04 12:30:00,96.02,96.07,95.85,95.95,70800.0,71.1245,71.1615,70.9986,71.0726,70800.0
2014-03-04 12:40:00,95.94,95.99,95.83,95.94,47400.0,71.0652,71.1023,70.9837,71.0652,47400.0
2014-03-04 12:50:00,95.95,95.97,95.8,95.88,41000.0,71.0726,71.0874,70.9615,71.0208,41000.0
2014-03-04 13:00:00,95.86,95.96,95.78,95.88,68000.0,71.006,71.08,70.9467,71.0208,68000.0
2014-03-04 13:10:00,95.86,95.93,95.8,95.8,50000.0,71.006,71.0578,70.9615,70.9615,50000.0
2014-03-04 13:20:00,95.83,95.97,95.75,95.97,41600.0,70.9837,71.0874,70.9245,71.0874,41600.0
2014-03-04 13:30:00,95.94,96.05,95.92,95.98,46200.0,71.0652,71.1467,71.0504,71.0949,46200.0
2014-03-04 13:40:00,95.96,96.06,95.71,95.75,47000.0,71.08,71.1541,70.8949,70.9245,47000.0
2014-03-04 13:50:00,95.72,95.83,95.64,95.75,35400.0,70.9023,70.9837,70.843,70.9245,35400.0
2014-03-04 14:00:00,95.74,95.81,95.68,95.8,63000.0,70.9171,70.9689,70.8726,70.9615,63000.0
2014-03-04 14:10:00,95.82,95.82,95.68,95.75,43800.0,70.9763,70.9763,70.8726,70.9245,43800.0
2014-03-04 14:20:00,95.76,95.85,95.71,95.76,46600.0,70.9319,70.9986,70.8949,70.9319,46600.0
2014-03-04 14:30:00,95.75,95.8,95.7,95.8,67200.0,70.9245,70.9615,70.8875,70.9615,67200.0
2014-03-04 14:40:00,95.8,95.89,95.74,95.82,50600.0,70.9615,71.0282,70.9171,70.9763,50600.0
2014-03-04 14:50:00,95.79,95.96,95.77,95.89,51200.0,70.9541,71.08,70.9393,71.0282,51200.0
2014-03-04 15:00:00,95.89,96.05,95.88,95.97,105400.0,71.0282,71.1467,71.0208,71.0874,105400.0
2014-03-04 15:10:00,95.98,96.17,95.98,96.14,66400.0,71.0949,71.2356,71.0949,71.2134,66400.0
2014-03-04 15:20:00,96.13,96.26,96.06,96.11,80600.0,71.206,71.3023,71.1541,71.1912,80600.0
2014-03-04 15:30:00,96.11,96.16,95.97,96.0,63200.0,71.1912,71.2282,71.0874,71.1097,63200.0
2014-03-04 15:40:00,96.0,96.08,95.92,95.96,117200.0,71.1097,71.1689,71.0504,71.08,117200.0
2014-03-04 15:50:00,95.97,95.99,95.76,95.82,200000.0,71.0874,71.1023,70.9319,70.9763,200000.0
2014-03-05 09:30:00,96.02,96.38,95.61,96.08,203200.0,71.1245,71.3911,70.8208,71.1689,203200.0
2014-03-05 09:40:00,96.05,96.43,95.87,96.38,147200.0,71.1467,71.4282,71.0134,71.3911,147200.0
2014-03-05 09:50:00,96.35,96.39,95.78,95.78,171000.0,71.3689,71.3986,70.9467,70.9467,171000.0
2014-03-05 10:00:00,95.85,95.89,95.58,95.58,119000.0,70.9986,71.0282,70.7986,70.7986,119000.0
2014-03-05 10:10:00,95.6,95.76,95.5,95.61,81400.0,70.8134,70.9319,70.7393,70.8208,81400.0
2014-03-05 10:20:00,95.64,96.02,95.45,96.01,76000.0,70.843,71.1245,70.7023,71.1171,76000.0
2014-03-05 10:30:00,96.0,96.1,95.78,95.78,69400.0,71.1097,71.1837,70.9467,70.9467,69400.0
2014-03-05 10:40:00,95.77,96.0,95.6,95.67,122800.0,70.9393,71.1097,70.8134,70.8652,122800.0
2014-03-05 10:50:00,95.67,96.08,95.6,96.03,40800.0,70.8652,71.1689,70.8134,71.1319,40800.0
2014-03-05 11:00:00,96.05,96.25,96.04,96.14,69800.0,71.1467,71.2949,71.1393,71.2134,69800.0
2014-03-05 11:10:00,96.13,96.2,95.81,95.83,43400.0,71.206,71.2578,70.9689,70.9837,43400.0
2014-03-05 11:20:00,95.83,95.98,95.65,95.69,78000.0,70.9837,71.0949,70.8504,70.88,78000.0
2014-03-05 11:30:00,95.72,96.07,95.71,96.07,42800.0,70.9023,71.1615,70.8949,71.1615,42800.0
2014-03-05 11:40:00,96.03,96.1,95.91,96.05,26000.0,71.1319,71.1837,71.043,71.1467,26000.0
2014-03-05 11:50:00,96.08,96.14,95.97,95.98,35200.0,71.1689,71.2134,71.0874,71.0949,35200.0
2014-03-05 12:00:00,96.0,96.07,95.94,96.02,34800.0,71.1097,71.1615,71.0652,71.1245,34800.0
2014-03-05 12:10:00,96.02,96.02,95.88,95.99,48600.0,71.1245,71.1245,71.0208,71.1023,48600.0
2014-03-05 12:20:00,96.0,96.17,95.94,96.16,128800.0,71.1097,71.2356,71.0652,71.2282,128800.0
2014-03-05 12:30:00,96.16,96.56,96.13,96.55,119800.0,71.2282,71.5245,71.206,71.5171,119800.0
2014-03-05 12:40:00,96.51,96.59,96.46,96.58,61800.0,71.4874,71.5467,71.4504,71.5393,61800.0
2014-03-05 12:50:00,96.58,96.61,96.08,96.14,126600.0,71.5393,71.5615,71.1689,71.2134,126600.0
2014-03-05 13:00:00,96.17,96.18,96.05,96.05,28000.0,71.2356,71.243,71.1467,71.1467,28000.0
2014-03-05 13:10:00,96.04,96.05,95.83,95.85,76200.0,71.1393,71.1467,70.9837,70.9986,76200.0
2014-03-05 13:20:00,95.83,96.0,95.82,95.92,71000.0,70.9837,71.1097,70.9763,71.0504,71000.0
2014-03-05 13:30:00,95.92,95.92,95.76,95.81,71000.0,71.0504,71.0504,70.9319,70.9689,71000.0
2014-03-05 13:40:00,95.83,95.89,95.61,95.66,49400.0,70.9837,71.0282,70.8208,70.8578,49400.0
2014-03-05 13:50:00,95.71,95.71,95.48,95.48,79200.0,70.8949,70.8949,70.7245,70.7245,79200.0
2014-03-05 14:00:00,95.5,95.58,95.47,95.53,61000.0,70.7393,70.7986,70.7171,70.7615,61000.0
2014-03-05 14:10:00,95.54,95.58,95.43,95.53,37000.0,70.7689,70.7986,70.6875,70.7615,37000.0
2014-03-05 14:20:00,95.53,95.53,95.25,95.33,56200.0,70.7615,70.7615,70.5541,70.6134,56200.0
2014-03-05 14:30:00,95.35,95.53,95.34,95.5,44600.0,70.6282,70.7615,70.6208,70.7393,44600.0
2014-03-05 14:40:00,95.52,95.52,95.36,95.42,39600.0,70.7541,70.7541,70.6356,70.6801,39600.0
2014-03-05 14:50:00,95.46,95.48,95.33,95.36,54400.0,70.7097,70.7245,70.6134,70.6356,54400.0
2014-03-05 15:00:00,95.36,95.37,95.14,95.19,73400.0,70.6356,70.643,70.4726,70.5097,73400.0
2014-03-05 15:10:00,95.17,95.23,95.13,95.16,51600.0,70.4949,70.5393,70.4652,70.4875,51600.0
2014-03-05 15:20:00,95.15,95.22,95.05,95.18,66200.0,70.4801,70.5319,70.406,70.5023,66200.0
2014-03-05 15:30:00,95.2,95.2,95.03,95.1,89000.0,70.5171,70.5171,70.3912,70.443,89000.0
2014-03-05 15:40:00,95.08,95.19,95.04,95.17,109600.0,70.4282,70.5097,70.3986,70.4949,109600.0
2014-03-05 15:50:00,95.17,95.28,95.16,95.25,188400.0,70.4949,70.5763,70.4875,70.5541,188400.0
2014-03-06 09:30:00,95.36,95.52,94.67,94.78,124600.0,70.6356,70.7541,70.1245,70.206,124600.0
2014-03-06 09:40:00,94.71,95.1,94.67,95.08,48200.0,70.1541,70.443,70.1245,70.4282,48200.0
2014-03-06 09:50:00,95.08,95.35,95.08,95.3,39000.0,70.4282,70.6282,70.4282,70.5912,39000.0
2014-03-06 10:00:00,95.3,95.32,95.03,95.21,62400.0,70.5912,70.606,70.3912,70.5245,62400.0
2014-03-06 10:10:00,95.21,95.32,94.79,94.89,40200.0,70.5245,70.606,70.2134,70.2875,40200.0
2014-03-06 10:20:00,94.91,95.28,94.91,95.23,36600.0,70.3023,70.5763,70.3023,70.5393,36600.0
2014-03-06 10:30:00,95.25,95.46,95.22,95.3,78200.0,70.5541,70.7097,70.5319,70.5912,78200.0
2014-03-06 10:40:00,95.3,95.85,95.3,95.83,155400.0,70.5912,70.9986,70.5912,70.9837,155400.0
2014-03-06 10:50:00,95.83,95.99,95.76,95.91,66400.0,70.9837,71.1023,70.9319,71.043,66400.0
2014-03-06 11:00:00,95.91,96.11,95.86,96.0,111600.0,71.043,71.1912,71.006,71.1097,111600.0
2014-03-06 11:10:00,96.03,96.1,95.99,96.02,38200.0,71.1319,71.1837,71.1023,71.1245,38200.0
2014-03-06 11:20:00,96.0,96.05,95.7,95.76,100200.0,71.1097,71.1467,70.8875,70.9319,100200.0
2014-03-06 11:30:00,95.74,95.86,95.64,95.72,96000.0,70.9171,71.006,70.843,70.9023,96000.0
2014-03-06 11:40:00,95.73,95.78,95.65,95.78,39600.0,70.9097,70.9467,70.8504,70.9467,39600.0
2014-03-06 11:50:00,95.8,95.92,95.79,95.86,54200.0,70.9615,71.0504,70.9541,71.006,54200.0
2014-03-06 12:00:00,95.87,95.89,95.76,95.83,51800.0,71.0134,71.0282,70.9319,70.9837,51800.0
2014-03-06 12:10:00,95.84,95.88,95.81,95.85,40400.0,70.9912,71.0208,70.9689,70.9986,40400.0
2014-03-06 12:20:00,95.88,95.95,95.72,95.74,71200.0,71.0208,71.0726,70.9023,70.9171,71200.0
2014-03-06 12:30:00,95.74,95.77,95.6,95.7,63400.0,70.9171,70.9393,70.8134,70.8875,63400.0
2014-03-06 12:40:00,95.69,95.71,95.51,95.58,35400.0,70.88,70.8949,70.7467,70.7986,35400.0
2014-03-06 12:50:00,95.6,95.84,95.6,95.8,79000.0,70.8134,70.9912,70.8134,70.9615,79000.0
2014-03-06 13:00:00,95.83,95.88,95.67,95.67,60200.0,70.9837,71.0208,70.8652,70.8652,60200.0
2014-03-06 13:10:00,95.67,95.71,95.52,95.7,77000.0,70.8652,70.8949,70.7541,70.8875,77000.0
2014-03-06 13:20:00,95.69,95.74,95.57,95.58,87400.0,70.88,70.9171,70.7912,70.7986,87400.0
2014-03-06 13:30:00,95.58,95.63,95.56,95.6,75000.0,70.7986,70.8356,70.7838,70.8134,75000.0
2014-03-06 13:40:00,95.59,95.6,95.49,95.53,76600.0,70.806,70.8134,70.7319,70.7615,76600.0
2014-03-06 13:50:00,95.52,95.59,95.35,95.35,82600.0,70.7541,70.806,70.6282,70.6282,82600.0
2014-03-06 14:00:00,95.35,95.44,95.28,95.34,91200.0,70.6282,70.6949,70.5763,70.6208,91200.0
2014-03-06 14:10:00,95.31,95.32,95.09,95.24,72000.0,70.5986,70.606,70.4356,70.5467,72000.0
2014-03-06 14:20:00,95.23,95.53,95.23,95.44,51400.0,70.5393,70.7615,70.5393,70.6949,51400.0
2014-03-06 14:30:00,95.44,95.55,95.42,95.5,61000.0,70.6949,70.7763,70.6801,70.7393,61000.0
2014-03-06 14:40:00,95.5,95.56,95.49,95.55,68600.0,70.7393,70.7838,70.7319,70.7763,68600.0
2014-03-06 14:50:00,95.55,95.6,95.51,95.55,62400.0,70.7763,70.8134,70.7467,70.7763,62400.0
2014-03-06 15:00:00,95.56,95.6,95.51,95.57,55400.0,70.7838,70.8134,70.7467,70.7912,55400.0
2014-03-06 15:10:00,95.57,95.7,95.57,95.67,54800.0,70.7912,70.8875,70.7912,70.8652,54800.0
2014-03-06 15:20:00,95.67,95.67,95.53,95.56,58600.0,70.8652,70.8652,70.7615,70.7838,58600.0
2014-03-06 15:30:00,95.54,95.75,95.52,95.64,69200.0,70.7689,70.9245,70.7541,70.843,69200.0
2014-03-06 15:40:00,95.63,95.64,95.42,95.46,106200.0,70.8356,70.843,70.6801,70.7097,106200.0
2014-03-06 15:50:00,95.46,95.57,95.38,95.56,129800.0,70.7097,70.7912,70.6504,70.7838,129800.0
2014-03-07 09:30:00,95.76,95.98,95.0,95.66,95200.0,70.9319,71.0949,70.3689,70.8578,95200.0
2014-03-07 09:40:00,95.66,95.8,95.12,95.12,217000.0,70.8578,70.9615,70.4578,70.4578,217000.0
2014-03-07 09:50:00,95.07,95.21,94.75,95.11,103600.0,70.4208,70.5245,70.1838,70.4504,103600.0
2014-03-07 10:00:00,95.14,95.15,94.8,95.03,156800.0,70.4726,70.4801,70.2208,70.3912,156800.0
2014-03-07 10:10:00,95.05,95.36,94.99,94.99,140000.0,70.406,70.6356,70.3615,70.3615,140000.0
2014-03-07 10:20:00,95.02,95.11,94.83,94.94,62200.0,70.3838,70.4504,70.243,70.3245,62200.0
2014-03-07 10:30:00,94.92,95.05,94.83,95.02,54400.0,70.3097,70.406,70.243,70.3838,54400.0
2014-03-07 10:40:00,95.01,95.02,94.73,94.82,97800.0,70.3764,70.3838,70.1689,70.2356,97800.0
2014-03-07 10:50:00,94.82,94.96,94.7,94.73,49000.0,70.2356,70.3393,70.1467,70.1689,49000.0
2014-03-07 11:00:00,94.72,94.72,94.33,94.36,118200.0,70.1615,70.1615,69.8727,69.8949,118200.0
2014-03-07 11:10:00,94.31,94.34,94.1,94.26,163400.0,69.8578,69.8801,69.7023,69.8208,163400.0
2014-03-07 11:20:00,94.25,94.63,94.24,94.42,86200.0,69.8134,70.0949,69.806,69.9393,86200.0
2014-03-07 11:30:00,94.39,94.49,94.35,94.39,66000.0,69.9171,69.9912,69.8875,69.9171,66000.0
2014-03-07 11:40:00,94.41,94.63,94.39,94.49,77600.0,69.9319,70.0949,69.9171,69.9912,77600.0
2014-03-07 11:50:00,94.48,94.58,94.32,94.53,41200.0,69.9838,70.0578,69.8653,70.0208,41200.0
2014-03-07 12:00:00,94.52,94.58,94.32,94.35,77200.0,70.0134,70.0578,69.8653,69.8875,77200.0
2014-03-07 12:10:00,94.34,94.41,94.17,94.28,67600.0,69.8801,69.9319,69.7541,69.8356,67600.0
2014-03-07 12:20:00,94.3,94.47,94.29,94.44,70800.0,69.8504,69.9764,69.843,69.9541,70800.0
2014-03-07 12:30:00,94.44,94.79,94.44,94.76,107400.0,69.9541,70.2134,69.9541,70.1912,107400.0
2014-03-07 12:40:00,94.75,94.78,94.59,94.68,124800.0,70.1838,70.206,70.0652,70.1319,124800.0
2014-03-07 12:50:00,94.68,94.74,94.61,94.64,29400.0,70.1319,70.1764,70.0801,70.1023,29400.0
2014-03-07 13:00:00,94.62,94.79,94.53,94.75,27600.0,70.0875,70.2134,70.0208,70.1838,27600.0
2014-03-07 13:10:00,94.74,94.85,94.72,94.72,42000.0,70.1764,70.2578,70.1615,70.1615,42000.0
2014-03-07 13:20:00,94.74,94.84,94.73,94.78,27400.0,70.1764,70.2504,70.1689,70.206,27400.0
2014-03-07 13:30:00,94.75,94.78,94.56,94.57,49200.0,70.1838,70.206,70.043,70.0504,49200.0
2014-03-07 13:40:00,94.57,94.67,94.57,94.58,31200.0,70.0504,70.1245,70.0504,70.0578,31200.0
2014-03-07 13:50:00,94.58,94.61,94.51,94.58,38600.0,70.0578,70.0801,70.006,70.0578,38600.0
2014-03-07 14:00:00,94.61,94.64,94.54,94.56,43200.0,70.0801,70.1023,70.0282,70.043,43200.0
2014-03-07 14:10:00,94.51,94.66,94.41,94.41,83800.0,70.006,70.1171,69.9319,69.9319,83800.0
2014-03-07 14:20:00,94.41,94.54,94.35,94.49,50600.0,69.9319,70.0282,69.8875,69.9912,50600.0
2014-03-07 14:30:00,94.49,94.51,94.39,94.5,39800.0,69.9912,70.006,69.9171,69.9986,39800.0
2014-03-07 14:40:00,94.48,94.7,94.48,94.66,46400.0,69.9838,70.1467,69.9838,70.1171,46400.0
2014-03-07 14:50:00,94.64,94.74,94.59,94.59,50800.0,70.1023,70.1764,70.0652,70.0652,50800.0
2014-03-07 15:00:00,94.61,94.76,94.61,94.69,45200.0,70.0801,70.1912,70.0801,70.1393,45200.0
2014-03-07 15:10:00,94.69,94.84,94.67,94.8,60600.0,70.1393,70.2504,70.1245,70.2208,60600.0
2014-03-07 15:20:00,94.8,94.89,94.78,94.81,61600.0,70.2208,70.2875,70.206,70.2282,61600.0
2014-03-07 15:30:00,94.82,94.84,94.7,94.79,90200.0,70.2356,70.2504,70.1467,70.2134,90200.0
2014-03-07 15:40:00,94.79,95.01,94.79,94.92,136200.0,70.2134,70.3764,70.2134,70.3097,136200.0
2014-03-07 15:50:00,94.92,94.96,94.8,94.94,237400.0,70.3097,70.3393,70.2208,70.3245,237400.0
2014-03-10 09:30:00,94.96,94.96,93.56,93.93,150400.0,70.3393,70.3393,69.3023,69.5764,150400.0
2014-03-10 09:40:00,93.92,94.46,93.61,94.46,145200.0,69.569,69.969,69.3393,69.969,145200.0
2014-03-10 09:50:00,94.37,94.5,94.17,94.45,38400.0,69.9023,69.9986,69.7541,69.9615,38400.0
2014-03-10 10:00:00,94.39,94.45,94.2,94.36,57000.0,69.9171,69.9615,69.7764,69.8949,57000.0
2014-03-10 10:10:00,94.33,94.33,94.06,94.06,66200.0,69.8727,69.8727,69.6727,69.6727,66200.0
2014-03-10 10:20:00,94.06,94.21,93.94,93.95,61000.0,69.6727,69.7838,69.5838,69.5912,61000.0
2014-03-10 10:30:00,93.96,94.1,93.91,94.01,83800.0,69.5986,69.7023,69.5616,69.6356,83800.0
2014-03-10 10:40:00,93.99,94.1,93.86,94.1,81000.0,69.6208,69.7023,69.5245,69.7023,81000.0
2014-03-10 10:50:00,94.1,94.14,93.95,94.02,37600.0,69.7023,69.7319,69.5912,69.643,37600.0
2014-03-10 11:00:00,93.99,94.17,93.92,94.17,51200.0,69.6208,69.7541,69.569,69.7541,51200.0
2014-03-10 11:10:00,94.19,94.5,94.17,94.42,36400.0,69.769,69.9986,69.7541,69.9393,36400.0
2014-03-10 11:20:00,94.44,94.71,94.41,94.58,23000.0,69.9541,70.1541,69.9319,70.0578,23000.0
2014-03-10 11:30:00,94.6,94.64,94.48,94.53,37600.0,70.0727,70.1023,69.9838,70.0208,37600.0
2014-03-10 11:40:00,94.52,94.7,94.51,94.64,29200.0,70.0134,70.1467,70.006,70.1023,29200.0
2014-03-10 11:50:00,94.64,94.65,94.39,94.39,52200.0,70.1023,70.1097,69.9171,69.9171,52200.0
2014-03-10 12:00:00,94.37,94.37,94.12,94.14,40600.0,69.9023,69.9023,69.7171,69.7319,40600.0
2014-03-10 12:10:00,94.19,94.4,94.19,94.36,26600.0,69.769,69.9245,69.769,69.8949,26600.0
2014-03-10 12:20:00,94.39,94.56,94.39,94.52,24200.0,69.9171,70.043,69.9171,70.0134,24200.0
2014-03-10 12:30:00,94.51,94.58,94.47,94.53,19800.0,70.006,70.0578,69.9764,70.0208,19800.0
2014-03-10 12:40:00,94.53,94.53,94.45,94.5,19400.0,70.0208,70.0208,69.9615,69.9986,19400.0
2014-03-10 12:50:00,94.55,94.76,94.49,94.73,24400.0,70.0356,70.1912,69.9912,70.1689,24400.0
2014-03-10 13:00:00,94.74,94.83,94.71,94.72,20200.0,70.1764,70.243,70.1541,70.1615,20200.0
2014-03-10 13:10:00,94.72,94.84,94.71,94.78,24400.0,70.1615,70.2504,70.1541,70.206,24400.0
2014-03-10 13:20:00,94.79,94.83,94.73,94.79,30800.0,70.2134,70.243,70.1689,70.2134,30800.0
2014-03-10 13:30:00,94.78,94.8,94.53,94.57,31800.0,70.206,70.2208,70.0208,70.0504,31800.0
2014-03-10 13:40:00,94.58,94.73,94.58,94.72,31400.0,70.0578,70.1689,70.0578,70.1615,31400.0
2014-03-10 13:50:00,94.73,94.75,94.33,94.38,99800.0,70.1689,70.1838,69.8727,69.9097,99800.0
2014-03-10 14:00:00,94.38,94.44,94.23,94.24,83800.0,69.9097,69.9541,69.7986,69.806,83800.0
2014-03-10 14:10:00,94.24,94.33,94.19,94.26,49200.0,69.806,69.8727,69.769,69.8208,49200.0
2014-03-10 14:20:00,94.27,94.41,94.23,94.38,35600.0,69.8282,69.9319,69.7986,69.9097,35600.0
2014-03-10 14:30:00,94.36,94.4,94.31,94.38,35000.0,69.8949,69.9245,69.8578,69.9097,35000.0
2014-03-10 14:40:00,94.36,94.44,94.33,94.44,32000.0,69.8949,69.9541,69.8727,69.9541,32000.0
2014-03-10 14:50:00,94.45,94.52,94.4,94.47,33200.0,69.9615,70.0134,69.9245,69.9764,33200.0
2014-03-10 15:00:00,94.45,94.46,94.3,94.38,37000.0,69.9615,69.969,69.8504,69.9097,37000.0
2014-03-10 15:10:00,94.36,94.38,94.27,94.31,54800.0,69.8949,69.9097,69.8282,69.8578,54800.0
2014-03-10 15:20:00,94.31,94.46,94.31,94.41,43000.0,69.8578,69.969,69.8578,69.9319,43000.0
2014-03-10 15:30:00,94.41,94.49,94.36,94.47,54000.0,69.9319,69.9912,69.8949,69.9764,54000.0
2014-03-10 15:40:00,94.47,94.61,94.46,94.57,144800.0,69.9764,70.0801,69.969,70.0504,144800.0
2014-03-10 15:50:00,94.57,94.61,94.46,94.51,212600.0,70.0504,70.0801,69.969,70.006,212600.0
2014-03-11 09:30:00,94.92,95.0,94.26,94.46,97000.0,70.3097,70.3689,69.8208,69.969,97000.0
2014-03-11 09:40:00,94.48,94.83,94.08,94.28,81400.0,69.9838,70.243,69.6875,69.8356,81400.0
2014-03-11 09:50:00,94.28,94.42,94.02,94.36,146400.0,69.8356,69.9393,69.643,69.8949,146400.0
2014-03-11 10:00:00,94.36,94.47,94.33,94.41,81800.0,69.8949,69.9764,69.8727,69.9319,81800.0
2014-03-11 10:10:00,94.44,94.65,94.42,94.62,92800.0,69.9541,70.1097,69.9393,70.0875,92800.0
2014-03-11 10:20:00,94.62,94.74,94.53,94.74,70600.0,70.0875,70.1764,70.0208,70.1764,70600.0
2014-03-11 10:30:00,94.76,94.82,94.61,94.71,102600.0,70.1912,70.2356,70.0801,70.1541,102600.0
2014-03-11 10:40:00,94.71,94.85,94.68,94.84,159200.0,70.1541,70.2578,70.1319,70.2504,159200.0
2014-03-11 10:50:00,94.86,95.08,94.85,95.02,54400.0,70.2652,70.4282,70.2578,70.3838,54400.0
2014-03-11 11:00:00,95.04,95.08,94.55,94.58,50200.0,70.3986,70.4282,70.0356,70.0578,50200.0
2014-03-11 11:10:00,94.55,94.66,94.5,94.51,55600.0,70.0356,70.1171,69.9986,70.006,55600.0
2014-03-11 11:20:00,94.51,94.58,94.41,94.47,127600.0,70.006,70.0578,69.9319,69.9764,127600.0
2014-03-11 11:30:00,94.5,94.5,94.36,94.39,33400.0,69.9986,69.9986,69.8949,69.9171,33400.0
2014-03-11 11:40:00,94.41,94.42,94.04,94.11,34200.0,69.9319,69.9393,69.6578,69.7097,34200.0
2014-03-11 11:50:00,94.12,94.2,93.97,94.0,45600.0,69.7171,69.7764,69.606,69.6282,45600.0
2014-03-11 12:00:00,93.99,94.02,93.67,93.71,46200.0,69.6208,69.643,69.3838,69.4134,46200.0
2014-03-11 12:10:00,93.73,93.76,93.46,93.5,110800.0,69.4282,69.4504,69.2282,69.2579,110800.0
2014-03-11 12:20:00,93.45,93.74,93.35,93.72,54800.0,69.2208,69.4356,69.1467,69.4208,54800.0
2014-03-11 12:30:00,93.7,93.75,93.6,93.61,36800.0,69.406,69.443,69.3319,69.3393,36800.0
2014-03-11 12:40:00,93.58,93.66,93.49,93.64,47400.0,69.3171,69.3764,69.2504,69.3616,47400.0
2014-03-11 12:50:00,93.67,93.76,93.64,93.67,51200.0,69.3838,69.4504,69.3616,69.3838,51200.0
2014-03-11 13:00:00,93.69,93.71,93.49,93.49,45600.0,69.3986,69.4134,69.2504,69.2504,45600.0
2014-03-11 13:10:00,93.48,93.6,93.44,93.46,27800.0,69.243,69.3319,69.2134,69.2282,27800.0
2014-03-11 13:20:00,93.45,93.53,93.17,93.17,42400.0,69.2208,69.2801,69.0134,69.0134,42400.0
2014-03-11 13:30:00,93.14,93.43,93.08,93.36,57200.0,68.9912,69.206,68.9468,69.1542,57200.0
2014-03-11 13:40:00,93.36,93.52,93.33,93.49,37200.0,69.1542,69.2727,69.1319,69.2504,37200.0
2014-03-11 13:50:00,93.46,93.47,93.35,93.4,161800.0,69.2282,69.2356,69.1467,69.1838,161800.0
2014-03-11 14:00:00,93.41,93.48,93.35,93.39,91400.0,69.1912,69.243,69.1467,69.1764,91400.0
2014-03-11 14:10:00,93.4,93.5,93.27,93.33,45000.0,69.1838,69.2579,69.0875,69.1319,45000.0
2014-03-11 14:20:00,93.33,93.33,93.15,93.16,52600.0,69.1319,69.1319,68.9986,69.006,52600.0
2014-03-11 14:30:00,93.16,93.17,92.82,92.86,83400.0,69.006,69.0134,68.7542,68.7838,83400.0
2014-03-11 14:40:00,92.86,92.99,92.77,92.97,51200.0,68.7838,68.8801,68.7171,68.8653,51200.0
2014-03-11 14:50:00,92.97,93.11,92.91,92.94,58000.0,68.8653,68.969,68.8208,68.8431,58000.0
2014-03-11 15:00:00,92.92,92.92,92.67,92.7,111400.0,68.8282,68.8282,68.6431,68.6653,111400.0
2014-03-11 15:10:00,92.71,92.89,92.68,92.86,63800.0,68.6727,68.806,68.6505,68.7838,63800.0
2014-03-11 15:20:00,92.86,93.05,92.86,92.86,85000.0,68.7838,68.9245,68.7838,68.7838,85000.0
2014-03-11 15:30:00,92.85,92.98,92.73,92.79,136200.0,68.7764,68.8727,68.6875,68.7319,136200.0
2014-03-11 15:40:00,92.77,92.86,92.66,92.67,245400.0,68.7171,68.7838,68.6356,68.6431,245400.0
2014-03-11 15:50:00,92.67,92.84,92.67,92.8,353800.0,68.6431,68.769,68.6431,68.7393,353800.0
2014-03-12 09:30:00,91.8,91.97,91.14,91.18,249000.0,67.9986,68.1245,67.5097,67.5394,249000.0
2014-03-12 09:40:00,91.18,91.33,90.83,91.29,163600.0,67.5394,67.6505,67.2801,67.6209,163600.0
2014-03-12 09:50:00,91.36,91.82,91.14,91.75,93000.0,67.6727,68.0134,67.5097,67.9616,93000.0
2014-03-12 10:00:00,91.72,92.28,91.65,92.25,78000.0,67.9394,68.3542,67.8875,68.3319,78000.0
2014-03-12 10:10:00,92.24,92.36,92.04,92.13,64600.0,68.3245,68.4134,68.1764,68.2431,64600.0
2014-03-12 10:20:00,92.17,92.43,92.08,92.41,94600.0,68.2727,68.4653,68.206,68.4505,94600.0
2014-03-12 10:30:00,92.41,92.46,91.99,92.18,87000.0,68.4505,68.4875,68.1394,68.2801,87000.0
2014-03-12 10:40:00,92.14,92.6,92.14,92.48,85000.0,68.2505,68.5912,68.2505,68.5023,85000.0
2014-03-12 10:50:00,92.48,92.93,92.45,92.71,116400.0,68.5023,68.8356,68.4801,68.6727,116400.0
2014-03-12 11:00:00,92.75,92.92,92.67,92.74,78000.0,68.7023,68.8282,68.6431,68.6949,78000.0
2014-03-12 11:10:00,92.74,93.02,92.72,92.97,43800.0,68.6949,68.9023,68.6801,68.8653,43800.0
2014-03-12 11:20:00,92.98,93.22,92.98,93.17,87800.0,68.8727,69.0505,68.8727,69.0134,87800.0
2014-03-12 11:30:00,93.18,93.2,92.83,92.93,36400.0,69.0208,69.0356,68.7616,68.8356,36400.0
2014-03-12 11:40:00,92.92,92.99,92.63,92.69,76800.0,68.8282,68.8801,68.6134,68.6579,76800.0
2014-03-12 11:50:00,92.67,92.69,92.43,92.43,42400.0,68.6431,68.6579,68.4653,68.4653,42400.0
2014-03-12 12:00:00,92.49,92.76,92.44,92.76,50600.0,68.5097,68.7097,68.4727,68.7097,50600.0
2014-03-12 12:10:00,92.77,92.78,92.6,92.64,92800.0,68.7171,68.7245,68.5912,68.6208,92800.0
2014-03-12 12:20:00,92.66,92.71,92.41,92.45,115600.0,68.6356,68.6727,68.4505,68.4801,115600.0
2014-03-12 12:30:00,92.48,92.6,92.42,92.52,51200.0,68.5023,68.5912,68.4579,68.5319,51200.0
2014-03-12 12:40:00,92.48,92.8,92.48,92.72,94000.0,68.5023,68.7393,68.5023,68.6801,94000.0
2014-03-12 12:50:00,92.72,92.73,92.47,92.62,58000.0,68.6801,68.6875,68.4949,68.606,58000.0
2014-03-12 13:00:00,92.63,92.7,92.5,92.69,59400.0,68.6134,68.6653,68.5171,68.6579,59400.0
2014-03-12 13:10:00,92.67,92.73,92.55,92.57,71600.0,68.6431,68.6875,68.5542,68.569,71600.0
2014-03-12 13:20:00,92.56,92.57,92.47,92.52,48200.0,68.5616,68.569,68.4949,68.5319,48200.0
2014-03-12 13:30:00,92.5,92.54,92.39,92.41,44000.0,68.5171,68.5468,68.4357,68.4505,44000.0
2014-03-12 13:40:00,92.44,92.58,92.43,92.52,46200.0,68.4727,68.5764,68.4653,68.5319,46200.0
2014-03-12 13:50:00,92.53,92.53,92.46,92.51,40400.0,68.5394,68.5394,68.4875,68.5245,40400.0
2014-03-12 14:00:00,92.52,92.61,92.47,92.47,61000.0,68.5319,68.5986,68.4949,68.4949,61000.0
2014-03-12 14:10:00,92.46,92.53,92.45,92.5,37400.0,68.4875,68.5394,68.4801,68.5171,37400.0
2014-03-12 14:20:00,92.51,92.55,92.45,92.52,65800.0,68.5245,68.5542,68.4801,68.5319,65800.0
2014-03-12 14:30:00,92.52,92.53,92.25,92.26,42800.0,68.5319,68.5394,68.3319,68.3394,42800.0
2014-03-12 14:40:00,92.27,92.35,92.24,92.25,48000.0,68.3468,68.406,68.3245,68.3319,48000.0
2014-03-12 14:50:00,92.25,92.29,92.2,92.23,46400.0,68.3319,68.3616,68.2949,68.3171,46400.0
2014-03-12 15:00:00,92.24,92.46,92.24,92.44,53800.0,68.3245,68.4875,68.3245,68.4727,53800.0
2014-03-12 15:10:00,92.44,92.45,92.24,92.24,60800.0,68.4727,68.4801,68.3245,68.3245,60800.0
2014-03-12 15:20:00,92.26,92.33,92.23,92.26,64200.0,68.3394,68.3912,68.3171,68.3394,64200.0
2014-03-12 15:30:00,92.26,92.31,92.23,92.31,80200.0,68.3394,68.3764,68.3171,68.3764,80200.0
2014-03-12 15:40:00,92.3,92.59,92.29,92.59,116200.0,68.369,68.5838,68.3616,68.5838,116200.0
2014-03-12 15:50:00,92.6,92.66,92.42,92.53,261000.0,68.5912,68.6356,68.4579,68.5394,261000.0
2014-03-13 09:30:00,93.13,93.33,92.91,93.14,110200.0,68.9838,69.1319,68.8208,68.9912,110200.0
2014-03-13 09:40:00,93.15,93.24,92.7,92.98,50800.0,68.9986,69.0653,68.6653,68.8727,50800.0
2014-03-13 09:50:00,92.98,93.13,92.75,92.76,64000.0,68.8727,68.9838,68.7023,68.7097,64000.0
2014-03-13 10:00:00,92.8,93.11,92.71,92.96,53600.0,68.7393,68.969,68.6727,68.8579,53600.0
2014-03-13 10:10:00,92.98,92.98,92.69,92.93,52400.0,68.8727,68.8727,68.6579,68.8356,52400.0
2014-03-13 10:20:00,92.95,93.01,92.89,92.96,55400.0,68.8505,68.8949,68.806,68.8579,55400.0
2014-03-13 10:30:00,92.92,92.98,92.86,92.86,76000.0,68.8282,68.8727,68.7838,68.7838,76000.0
2014-03-13 10:40:00,92.86,92.9,92.77,92.83,76800.0,68.7838,68.8134,68.7171,68.7616,76800.0
2014-03-13 10:50:00,92.83,92.94,92.79,92.89,155200.0,68.7616,68.8431,68.7319,68.806,155200.0
2014-03-13 11:00:00,92.88,93.02,92.8,92.85,57000.0,68.7986,68.9023,68.7393,68.7764,57000.0
2014-03-13 11:10:00,92.86,92.99,92.72,92.98,34400.0,68.7838,68.8801,68.6801,68.8727,34400.0
2014-03-13 11:20:00,92.99,92.99,92.67,92.76,66800.0,68.8801,68.8801,68.6431,68.7097,66800.0
2014-03-13 11:30:00,92.73,92.92,92.73,92.88,21200.0,68.6875,68.8282,68.6875,68.7986,21200.0
2014-03-13 11:40:00,92.88,92.96,92.73,92.77,69600.0,68.7986,68.8579,68.6875,68.7171,69600.0
2014-03-13 11:50:00,92.77,92.77,92.54,92.54,57200.0,68.7171,68.7171,68.5468,68.5468,57200.0
2014-03-13 12:00:00,92.56,92.59,92.31,92.43,70200.0,68.5616,68.5838,68.3764,68.4653,70200.0
2014-03-13 12:10:00,92.44,92.44,92.23,92.25,41000.0,68.4727,68.4727,68.3171,68.3319,41000.0
2014-03-13 12:20:00,92.24,92.26,91.85,91.88,60200.0,68.3245,68.3394,68.0357,68.0579,60200.0
2014-03-13 12:30:00,91.84,91.92,91.7,91.71,72200.0,68.0283,68.0875,67.9246,67.932,72200.0
2014-03-13 12:40:00,91.71,91.98,91.67,91.92,58400.0,67.932,68.132,67.9023,68.0875,58400.0
2014-03-13 12:50:00,91.95,91.97,91.66,91.7,47400.0,68.1097,68.1245,67.8949,67.9246,47400.0
2014-03-13 13:00:00,91.7,91.72,91.36,91.55,106600.0,67.9246,67.9394,67.6727,67.8134,106600.0
2014-03-13 13:10:00,91.55,91.64,91.51,91.61,74200.0,67.8134,67.8801,67.7838,67.8579,74200.0
2014-03-13 13:20:00,91.6,91.9,91.54,91.89,41400.0,67.8505,68.0727,67.806,68.0653,41400.0
2014-03-13 13:30:00,91.9,91.92,91.62,91.63,54800.0,68.0727,68.0875,67.8653,67.8727,54800.0
2014-03-13 13:40:00,91.63,91.81,91.63,91.77,51600.0,67.8727,68.006,67.8727,67.9764,51600.0
2014-03-13 13:50:00,91.76,91.8,91.67,91.67,53200.0,67.969,67.9986,67.9023,67.9023,53200.0
2014-03-13 14:00:00,91.69,91.8,91.54,91.54,54400.0,67.9171,67.9986,67.806,67.806,54400.0
2014-03-13 14:10:00,91.54,91.61,91.5,91.5,67000.0,67.806,67.8579,67.7764,67.7764,67000.0
2014-03-13 14:20:00,91.51,91.62,91.47,91.59,82000.0,67.7838,67.8653,67.7542,67.8431,82000.0
2014-03-13 14:30:00,91.6,91.74,91.54,91.6,64800.0,67.8505,67.9542,67.806,67.8505,64800.0
2014-03-13 14:40:00,91.6,91.61,91.33,91.42,82200.0,67.8505,67.8579,67.6505,67.7171,82200.0
2014-03-13 14:50:00,91.44,91.51,91.36,91.45,40200.0,67.732,67.7838,67.6727,67.7394,40200.0
2014-03-13 15:00:00,91.46,91.57,91.24,91.24,97600.0,67.7468,67.8283,67.5838,67.5838,97600.0
2014-03-13 15:10:00,91.24,91.27,90.89,90.89,129400.0,67.5838,67.606,67.3246,67.3246,129400.0
2014-03-13 15:20:00,90.91,91.14,90.89,91.06,131600.0,67.3394,67.5097,67.3246,67.4505,131600.0
2014-03-13 15:30:00,91.06,91.24,90.97,91.23,156800.0,67.4505,67.5838,67.3838,67.5764,156800.0
2014-03-13 15:40:00,91.23,91.5,91.23,91.49,185200.0,67.5764,67.7764,67.5764,67.769,185200.0
2014-03-13 15:50:00,91.49,91.5,91.39,91.45,259600.0,67.769,67.7764,67.6949,67.7394,259600.0
2014-03-14 09:30:00,91.49,92.29,91.45,91.85,217000.0,67.769,68.3616,67.7394,68.0357,217000.0
2014-03-14 09:40:00,91.86,92.14,91.66,91.96,187600.0,68.0431,68.2505,67.8949,68.1171,187600.0
2014-03-14 09:50:00,91.92,92.11,91.61,91.88,85600.0,68.0875,68.2282,67.8579,68.0579,85600.0
2014-03-14 10:00:00,91.85,92.28,91.83,92.28,138400.0,68.0357,68.3542,68.0208,68.3542,138400.0
2014-03-14 10:10:00,92.26,92.76,92.13,92.53,117200.0,68.3394,68.7097,68.2431,68.5394,117200.0
2014-03-14 10:20:00,92.51,92.54,92.17,92.39,92600.0,68.5245,68.5468,68.2727,68.4357,92600.0
2014-03-14 10:30:00,92.4,92.55,92.32,92.43,49200.0,68.4431,68.5542,68.3838,68.4653,49200.0
2014-03-14 10:40:00,92.5,92.67,92.5,92.59,61800.0,68.5171,68.6431,68.5171,68.5838,61800.0
2014-03-14 10:50:00,92.55,92.65,92.52,92.56,36600.0,68.5542,68.6282,68.5319,68.5616,36600.0
2014-03-14 11:00:00,92.6,92.64,92.5,92.6,28200.0,68.5912,68.6208,68.5171,68.5912,28200.0
2014-03-14 11:10:00,92.57,92.58,92.39,92.5,24400.0,68.569,68.5764,68.4357,68.5171,24400.0
2014-03-14 11:20:00,92.47,92.59,92.46,92.52,24600.0,68.4949,68.5838,68.4875,68.5319,24600.0
2014-03-14 11:30:00,92.57,92.57,92.39,92.55,41600.0,68.569,68.569,68.4357,68.5542,41600.0
2014-03-14 11:40:00,92.56,92.69,92.55,92.63,52000.0,68.5616,68.6579,68.5542,68.6134,52000.0
2014-03-14 11:50:00,92.66,92.86,92.62,92.77,21600.0,68.6356,68.7838,68.606,68.7171,21600.0
2014-03-14 12:00:00,92.8,92.86,92.69,92.85,35600.0,68.7393,68.7838,68.6579,68.7764,35600.0
2014-03-14 12:10:00,92.85,93.11,92.85,92.98,50400.0,68.7764,68.969,68.7764,68.8727,50400.0
2014-03-14 12:20:00,93.0,93.05,92.89,92.9,51600.0,68.8875,68.9245,68.806,68.8134,51600.0
2014-03-14 12:30:00,92.93,93.08,92.82,93.02,48200.0,68.8356,68.9468,68.7542,68.9023,48200.0
2014-03-14 12:40:00,92.99,93.09,92.86,92.86,42600.0,68.8801,68.9542,68.7838,68.7838,42600.0
2014-03-14 12:50:00,92.83,92.88,92.75,92.88,17200.0,68.7616,68.7986,68.7023,68.7986,17200.0
2014-03-14 13:00:00,92.89,92.95,92.74,92.77,32800.0,68.806,68.8505,68.6949,68.7171,32800.0
2014-03-14 13:10:00,92.79,92.88,92.74,92.88,22400.0,68.7319,68.7986,68.6949,68.7986,22400.0
2014-03-14 13:20:00,92.86,92.92,92.73,92.92,24400.0,68.7838,68.8282,68.6875,68.8282,24400.0
2014-03-14 13:30:00,92.89,92.99,92.84,92.92,40200.0,68.806,68.8801,68.769,68.8282,40200.0
2014-03-14 13:40:00,92.91,92.92,92.79,92.87,26000.0,68.8208,68.8282,68.7319,68.7912,26000.0
2014-03-14 13:50:00,92.89,93.04,92.86,93.04,29800.0,68.806,68.9171,68.7838,68.9171,29800.0
2014-03-14 14:00:00,93.04,93.07,92.97,93.01,27600.0,68.9171,68.9393,68.8653,68.8949,27600.0
2014-03-14 14:10:00,93.02,93.07,92.92,93.07,63200.0,68.9023,68.9393,68.8282,68.9393,63200.0
2014-03-14 14:20:00,93.07,93.09,92.94,93.08,41600.0,68.9393,68.9542,68.8431,68.9468,41600.0
2014-03-14 14:30:00,93.06,93.07,92.95,93.01,44800.0,68.9319,68.9393,68.8505,68.8949,44800.0
2014-03-14 14:40:00,93.01,93.03,92.89,92.98,52000.0,68.8949,68.9097,68.806,68.8727,52000.0
2014-03-14 14:50:00,92.98,93.05,92.91,92.92,45000.0,68.8727,68.9245,68.8208,68.8282,45000.0
2014-03-14 15:00:00,92.92,92.94,92.83,92.83,67800.0,68.8282,68.8431,68.7616,68.7616,67800.0
2014-03-14 15:10:00,92.82,92.89,92.8,92.87,56600.0,68.7542,68.806,68.7393,68.7912,56600.0
2014-03-14 15:20:00,92.86,92.94,92.78,92.81,86200.0,68.7838,68.8431,68.7245,68.7468,86200.0
2014-03-14 15:30:00,92.81,92.97,92.8,92.83,70600.0,68.7468,68.8653,68.7393,68.7616,70600.0
2014-03-14 15:40:00,92.83,92.95,92.79,92.79,72400.0,68.7616,68.8505,68.7319,68.7319,72400.0
2014-03-14 15:50:00,92.8,93.05,92.76,92.98,251200.0,68.7393,68.9245,68.7097,68.8727,251200.0
2014-03-17 09:30:00,93.37,93.9,93.02,93.81,155000.0,69.1616,69.5541,68.9023,69.4875,155000.0
2014-03-17 09:40:00,93.92,93.92,93.54,93.64,55600.0,69.569,69.569,69.2875,69.3616,55600.0
2014-03-17 09:50:00,93.62,93.75,93.51,93.73,79800.0,69.3467,69.443,69.2653,69.4282,79800.0
2014-03-17 10:00:00,93.69,94.0,93.56,93.58,113400.0,69.3986,69.6282,69.3023,69.3171,113400.0
2014-03-17 10:10:00,93.6,93.83,93.6,93.66,77200.0,69.3319,69.5023,69.3319,69.3764,77200.0
2014-03-17 10:20:00,93.64,93.64,93.21,93.24,48400.0,69.3616,69.3616,69.043,69.0653,48400.0
2014-03-17 10:30:00,93.23,93.42,93.23,93.41,101000.0,69.0579,69.1986,69.0579,69.1912,101000.0
2014-03-17 10:40:00,93.41,93.46,93.0,93.03,49600.0,69.1912,69.2282,68.8875,68.9097,49600.0
2014-03-17 10:50:00,93.04,93.23,93.02,93.12,75400.0,68.9171,69.0579,68.9023,68.9764,75400.0
2014-03-17 11:00:00,93.13,93.39,93.11,93.28,41400.0,68.9838,69.1764,68.969,69.0949,41400.0
2014-03-17 11:10:00,93.27,93.44,93.21,93.44,37600.0,69.0875,69.2134,69.043,69.2134,37600.0
2014-03-17 11:20:00,93.43,93.44,93.22,93.23,68200.0,69.206,69.2134,69.0505,69.0579,68200.0
2014-03-17 11:30:00,93.23,93.38,93.2,93.21,44000.0,69.0579,69.169,69.0356,69.043,44000.0
2014-03-17 11:40:00,93.2,93.2,93.05,93.13,33000.0,69.0356,69.0356,68.9245,68.9838,33000.0
2014-03-17 11:50:00,93.11,93.31,93.11,93.28,37400.0,68.969,69.1171,68.969,69.0949,37400.0
2014-03-17 12:00:00,93.31,93.38,93.23,93.25,26600.0,69.1171,69.169,69.0579,69.0727,26600.0
2014-03-17 12:10:00,93.27,93.33,93.17,93.29,34400.0,69.0875,69.1319,69.0134,69.1023,34400.0
2014-03-17 12:20:00,93.31,93.42,93.28,93.33,37800.0,69.1171,69.1986,69.0949,69.1319,37800.0
2014-03-17 12:30:00,93.35,93.4,93.1,93.16,43400.0,69.1467,69.1838,68.9616,69.006,43400.0
2014-03-17 12:40:00,93.16,93.23,93.1,93.1,26400.0,69.006,69.0579,68.9616,68.9616,26400.0
2014-03-17 12:50:00,93.11,93.29,93.1,93.29,27000.0,68.969,69.1023,68.9616,69.1023,27000.0
2014-03-17 13:00:00,93.26,93.31,93.14,93.21,32400.0,69.0801,69.1171,68.9912,69.043,32400.0
2014-03-17 13:10:00,93.22,93.38,93.22,93.38,23800.0,69.0505,69.169,69.0505,69.169,23800.0
2014-03-17 13:20:00,93.39,93.48,93.31,93.31,28200.0,69.1764,69.243,69.1171,69.1171,28200.0
2014-03-17 13:30:00,93.33,93.42,93.26,93.41,28400.0,69.1319,69.1986,69.0801,69.1912,28400.0
2014-03-17 13:40:00,93.44,93.59,93.43,93.56,29200.0,69.2134,69.3245,69.206,69.3023,29200.0
2014-03-17 13:50:00,93.53,93.56,93.47,93.55,32200.0,69.2801,69.3023,69.2356,69.2949,32200.0
2014-03-17 14:00:00,93.57,93.66,93.55,93.59,47600.0,69.3097,69.3764,69.2949,69.3245,47600.0
2014-03-17 14:10:00,93.58,93.6,93.48,93.49,26000.0,69.3171,69.3319,69.243,69.2504,26000.0
2014-03-17 14:20:00,93.47,93.67,93.47,93.64,34400.0,69.2356,69.3838,69.2356,69.3616,34400.0
2014-03-17 14:30:00,93.62,93.69,93.58,93.58,48800.0,69.3467,69.3986,69.3171,69.3171,48800.0
2014-03-17 14:40:00,93.59,93.67,93.55,93.67,34000.0,69.3245,69.3838,69.2949,69.3838,34000.0
2014-03-17 14:50:00,93.68,93.82,93.67,93.77,53400.0,69.3912,69.4949,69.3838,69.4579,53400.0
2014-03-17 15:00:00,93.77,93.78,93.64,93.78,56800.0,69.4579,69.4653,69.3616,69.4653,56800.0
2014-03-17 15:10:00,93.77,93.94,93.77,93.85,60600.0,69.4579,69.5838,69.4579,69.5171,60600.0
2014-03-17 15:20:00,93.85,93.93,93.75,93.82,82400.0,69.5171,69.5764,69.443,69.4949,82400.0
2014-03-17 15:30:00,93.82,93.83,93.67,93.73,62800.0,69.4949,69.5023,69.3838,69.4282,62800.0
2014-03-17 15:40:00,93.74,93.74,93.48,93.55,102800.0,69.4356,69.4356,69.243,69.2949,102800.0
2014-03-17 15:50:00,93.56,93.66,93.54,93.61,147200.0,69.3023,69.3764,69.2875,69.3393,147200.0
2014-03-18 09:30:00,93.7,94.21,93.59,94.01,66400.0,69.406,69.7838,69.3245,69.6356,66400.0
2014-03-18 09:40:00,94.04,94.46,93.84,94.37,56000.0,69.6578,69.969,69.5097,69.9023,56000.0
2014-03-18 09:50:00,94.42,94.47,94.29,94.4,57600.0,69.9393,69.9764,69.843,69.9245,57600.0
2014-03-18 10:00:00,94.42,94.64,94.41,94.6,119400.0,69.9393,70.1023,69.9319,70.0727,119400.0
2014-03-18 10:10:00,94.61,94.94,94.55,94.86,64400.0,70.0801,70.3245,70.0356,70.2652,64400.0
2014-03-18 10:20:00,94.86,94.96,94.81,94.92,53600.0,70.2652,70.3393,70.2282,70.3097,53600.0
2014-03-18 10:30:00,94.94,95.07,94.83,95.02,85200.0,70.3245,70.4208,70.243,70.3838,85200.0
2014-03-18 10:40:00,95.01,95.01,94.78,94.92,115000.0,70.3764,70.3764,70.206,70.3097,115000.0
2014-03-18 10:50:00,94.92,95.04,94.8,94.84,85400.0,70.3097,70.3986,70.2208,70.2504,85400.0
2014-03-18 11:00:00,94.84,94.95,94.8,94.86,70000.0,70.2504,70.3319,70.2208,70.2652,70000.0
2014-03-18 11:10:00,94.86,94.97,94.77,94.95,51200.0,70.2652,70.3467,70.1986,70.3319,51200.0
2014-03-18 11:20:00,94.96,95.14,94.93,95.12,56800.0,70.3393,70.4726,70.3171,70.4578,56800.0
2014-03-18 11:30:00,95.14,95.26,94.89,94.9,64400.0,70.4726,70.5615,70.2875,70.2949,64400.0
2014-03-18 11:40:00,94.9,94.92,94.63,94.72,74200.0,70.2949,70.3097,70.0949,70.1615,74200.0
2014-03-18 11:50:00,94.76,95.05,94.73,95.05,35600.0,70.1912,70.406,70.1689,70.406,35600.0
2014-03-18 12:00:00,95.04,95.04,94.92,94.99,32200.0,70.3986,70.3986,70.3097,70.3615,32200.0
2014-03-18 12:10:00,94.99,95.0,94.63,94.67,47600.0,70.3615,70.3689,70.0949,70.1245,47600.0
2014-03-18 12:20:00,94.67,94.68,94.57,94.57,56000.0,70.1245,70.1319,70.0504,70.0504,56000.0
2014-03-18 12:30:00,94.58,94.73,94.55,94.68,66400.0,70.0578,70.1689,70.0356,70.1319,66400.0
2014-03-18 12:40:00,94.66,94.66,94.55,94.6,109600.0,70.1171,70.1171,70.0356,70.0727,109600.0
2014-03-18 12:50:00,94.6,94.63,94.52,94.61,82600.0,70.0727,70.0949,70.0134,70.0801,82600.0
2014-03-18 13:00:00,94.63,94.64,94.54,94.59,69200.0,70.0949,70.1023,70.0282,70.0652,69200.0
2014-03-18 13:10:00,94.61,94.61,94.54,94.61,47000.0,70.0801,70.0801,70.0282,70.0801,47000.0
2014-03-18 13:20:00,94.59,94.76,94.55,94.72,46800.0,70.0652,70.1912,70.0356,70.1615,46800.0
2014-03-18 13:30:00,94.73,94.84,94.7,94.83,37600.0,70.1689,70.2504,70.1467,70.243,37600.0
2014-03-18 13:40:00,94.83,94.99,94.83,94.84,41600.0,70.243,70.3615,70.243,70.2504,41600.0
2014-03-18 13:50:00,94.83,94.89,94.77,94.78,40200.0,70.243,70.2875,70.1986,70.206,40200.0
2014-03-18 14:00:00,94.8,94.83,94.74,94.79,45400.0,70.2208,70.243,70.1764,70.2134,45400.0
2014-03-18 14:10:00,94.81,94.82,94.61,94.63,36400.0,70.2282,70.2356,70.0801,70.0949,36400.0
2014-03-18 14:20:00,94.63,94.79,94.61,94.76,33600.0,70.0949,70.2134,70.0801,70.1912,33600.0
2014-03-18 14:30:00,94.79,94.79,94.66,94.66,32600.0,70.2134,70.2134,70.1171,70.1171,32600.0
2014-03-18 14:40:00,94.65,94.74,94.61,94.74,43600.0,70.1097,70.1764,70.0801,70.1764,43600.0
2014-03-18 14:50:00,94.75,94.79,94.73,94.75,42800.0,70.1838,70.2134,70.1689,70.1838,42800.0
2014-03-18 15:00:00,94.77,94.78,94.59,94.71,44800.0,70.1986,70.206,70.0652,70.1541,44800.0
2014-03-18 15:10:00,94.73,94.78,94.7,94.74,52000.0,70.1689,70.206,70.1467,70.1764,52000.0
2014-03-18 15:20:00,94.74,94.75,94.59,94.63,74800.0,70.1764,70.1838,70.0652,70.0949,74800.0
2014-03-18 15:30:00,94.64,94.67,94.55,94.55,75400.0,70.1023,70.1245,70.0356,70.0356,75400.0
2014-03-18 15:40:00,94.55,94.58,94.52,94.58,117800.0,70.0356,70.0578,70.0134,70.0578,117800.0
2014-03-18 15:50:00,94.58,94.61,94.53,94.58,178800.0,70.0578,70.0801,70.0208,70.0578,178800.0
2014-03-19 09:30:00,94.67,94.72,93.91,94.04,121600.0,70.1245,70.1615,69.5616,69.6578,121600.0
2014-03-19 09:40:00,94.11,94.22,93.73,93.89,140800.0,69.7097,69.7912,69.4282,69.5467,140800.0
2014-03-19 09:50:00,93.9,94.2,93.86,94.11,134600.0,69.5541,69.7764,69.5245,69.7097,134600.0
2014-03-19 10:00:00,94.11,94.45,94.11,94.38,42400.0,69.7097,69.9615,69.7097,69.9097,42400.0
2014-03-19 10:10:00,94.39,94.42,94.17,94.18,138000.0,69.9171,69.9393,69.7541,69.7616,138000.0
2014-03-19 10:20:00,94.19,94.19,93.92,94.01,59000.0,69.769,69.769,69.569,69.6356,59000.0
2014-03-19 10:30:00,94.0,94.0,93.67,93.77,134600.0,69.6282,69.6282,69.3838,69.4579,134600.0
2014-03-19 10:40:00,93.75,93.98,93.64,93.85,84600.0,69.443,69.6134,69.3616,69.5171,84600.0
2014-03-19 10:50:00,93.83,93.83,93.48,93.53,182600.0,69.5023,69.5023,69.243,69.2801,182600.0
2014-03-19 11:00:00,93.56,93.95,93.51,93.81,63600.0,69.3023,69.5912,69.2653,69.4875,63600.0
2014-03-19 11:10:00,93.79,93.79,93.54,93.54,27600.0,69.4727,69.4727,69.2875,69.2875,27600.0
2014-03-19 11:20:00,93.52,93.75,93.5,93.67,60400.0,69.2727,69.443,69.2579,69.3838,60400.0
2014-03-19 11:30:00,93.67,93.67,93.58,93.65,54400.0,69.3838,69.3838,69.3171,69.369,54400.0
2014-03-19 11:40:00,93.67,93.67,93.41,93.49,28200.0,69.3838,69.3838,69.1912,69.2504,28200.0
2014-03-19 11:50:00,93.48,93.67,93.39,93.66,25000.0,69.243,69.3838,69.1764,69.3764,25000.0
2014-03-19 12:00:00,93.68,93.81,93.67,93.75,26000.0,69.3912,69.4875,69.3838,69.443,26000.0
2014-03-19 12:10:00,93.73,93.82,93.67,93.82,26000.0,69.4282,69.4949,69.3838,69.4949,26000.0
2014-03-19 12:20:00,93.83,93.88,93.73,93.85,19600.0,69.5023,69.5393,69.4282,69.5171,19600.0
2014-03-19 12:30:00,93.86,93.92,93.77,93.89,23200.0,69.5245,69.569,69.4579,69.5467,23200.0
2014-03-19 12:40:00,93.89,93.98,93.83,93.94,21800.0,69.5467,69.6134,69.5023,69.5838,21800.0
2014-03-19 12:50:00,93.95,93.99,93.89,93.95,72600.0,69.5912,69.6208,69.5467,69.5912,72600.0
2014-03-19 13:00:00,93.92,94.03,93.89,94.02,31000.0,69.569,69.6504,69.5467,69.643,31000.0
2014-03-19 13:10:00,94.02,94.17,93.99,94.12,50000.0,69.643,69.7541,69.6208,69.7171,50000.0
2014-03-19 13:20:00,94.11,94.19,94.03,94.17,14600.0,69.7097,69.769,69.6504,69.7541,14600.0
2014-03-19 13:30:00,94.14,94.23,94.13,94.17,20600.0,69.7319,69.7986,69.7245,69.7541,20600.0
2014-03-19 13:40:00,94.14,94.17,94.06,94.09,25800.0,69.7319,69.7541,69.6727,69.6949,25800.0
2014-03-19 13:50:00,94.06,94.32,94.06,94.27,38800.0,69.6727,69.8653,69.6727,69.8282,38800.0
2014-03-19 14:00:00,94.28,94.31,93.51,93.83,101800.0,69.8356,69.8578,69.2653,69.5023,101800.0
2014-03-19 14:10:00,93.79,94.11,93.78,94.06,46400.0,69.4727,69.7097,69.4653,69.6727,46400.0
2014-03-19 14:20:00,94.01,94.14,93.94,94.01,41400.0,69.6356,69.7319,69.5838,69.6356,41400.0
2014-03-19 14:30:00,94.02,94.25,93.94,93.96,49000.0,69.643,69.8134,69.5838,69.5986,49000.0
2014-03-19 14:40:00,93.94,94.01,93.82,93.92,45200.0,69.5838,69.6356,69.4949,69.569,45200.0
2014-03-19 14:50:00,93.91,94.02,93.83,93.86,40000.0,69.5616,69.643,69.5023,69.5245,40000.0
2014-03-19 15:00:00,93.85,93.91,93.25,93.26,56800.0,69.5171,69.5616,69.0727,69.0801,56800.0
2014-03-19 15:10:00,93.28,93.46,93.02,93.46,104200.0,69.0949,69.2282,68.9023,69.2282,104200.0
2014-03-19 15:20:00,93.47,93.6,93.43,93.54,49000.0,69.2356,69.3319,69.206,69.2875,49000.0
2014-03-19 15:30:00,93.51,93.73,93.44,93.7,68600.0,69.2653,69.4282,69.2134,69.406,68600.0
2014-03-19 15:40:00,93.72,93.92,93.67,93.79,78000.0,69.4208,69.569,69.3838,69.4727,78000.0
2014-03-19 15:50:00,93.77,93.83,93.67,93.77,154400.0,69.4579,69.5023,69.3838,69.4579,154400.0
2014-03-20 09:30:00,93.81,93.81,93.33,93.39,255400.0,69.4875,69.4875,69.1319,69.1764,255400.0
2014-03-20 09:40:00,93.35,93.61,93.26,93.36,93800.0,69.1467,69.3393,69.0801,69.1542,93800.0
2014-03-20 09:50:00,93.38,93.95,93.04,93.91,174000.0,69.169,69.5912,68.9171,69.5616,174000.0
2014-03-20 10:00:00,93.92,94.52,93.82,94.52,66000.0,69.569,70.0134,69.4949,70.0134,66000.0
2014-03-20 10:10:00,94.53,94.94,94.46,94.79,126600.0,70.0208,70.3245,69.969,70.2134,126600.0
2014-03-20 10:20:00,94.82,94.93,94.72,94.86,85400.0,70.2356,70.3171,70.1615,70.2652,85400.0
2014-03-20 10:30:00,94.83,94.93,94.73,94.73,93800.0,70.243,70.3171,70.1689,70.1689,93800.0
2014-03-20 10:40:00,94.75,94.87,94.71,94.74,62200.0,70.1838,70.2727,70.1541,70.1764,62200.0
2014-03-20 10:50:00,94.72,94.83,94.72,94.76,29400.0,70.1615,70.243,70.1615,70.1912,29400.0
2014-03-20 11:00:00,94.78,94.83,94.71,94.83,52200.0,70.206,70.243,70.1541,70.243,52200.0
2014-03-20 11:10:00,94.81,94.89,94.71,94.72,119200.0,70.2282,70.2875,70.1541,70.1615,119200.0
2014-03-20 11:20:00,94.71,94.77,94.63,94.67,139200.0,70.1541,70.1986,70.0949,70.1245,139200.0
2014-03-20 11:30:00,94.64,94.67,94.35,94.47,100200.0,70.1023,70.1245,69.8875,69.9764,100200.0
2014-03-20 11:40:00,94.46,94.65,94.39,94.61,48200.0,69.969,70.1097,69.9171,70.0801,48200.0
2014-03-20 11:50:00,94.64,94.73,94.57,94.72,45800.0,70.1023,70.1689,70.0504,70.1615,45800.0
2014-03-20 12:00:00,94.71,94.73,94.59,94.64,49000.0,70.1541,70.1689,70.0652,70.1023,49000.0
2014-03-20 12:10:00,94.66,94.88,94.61,94.86,84800.0,70.1171,70.2801,70.0801,70.2652,84800.0
2014-03-20 12:20:00,94.86,95.1,94.84,95.07,108400.0,70.2652,70.443,70.2504,70.4208,108400.0
2014-03-20 12:30:00,95.1,95.17,95.05,95.14,52200.0,70.443,70.4949,70.406,70.4726,52200.0
2014-03-20 12:40:00,95.14,95.24,95.06,95.22,46600.0,70.4726,70.5467,70.4134,70.5319,46600.0
2014-03-20 12:50:00,95.24,95.24,95.04,95.15,67400.0,70.5467,70.5467,70.3986,70.4801,67400.0
2014-03-20 13:00:00,95.18,95.26,95.18,95.25,73400.0,70.5023,70.5615,70.5023,70.5541,73400.0
2014-03-20 13:10:00,95.25,95.26,95.06,95.11,53800.0,70.5541,70.5615,70.4134,70.4504,53800.0
2014-03-20 13:20:00,95.11,95.17,95.05,95.05,104000.0,70.4504,70.4949,70.406,70.406,104000.0
2014-03-20 13:30:00,95.05,95.21,95.05,95.21,69800.0,70.406,70.5245,70.406,70.5245,69800.0
2014-03-20 13:40:00,95.2,95.28,95.12,95.12,59000.0,70.5171,70.5763,70.4578,70.4578,59000.0
2014-03-20 13:50:00,95.12,95.24,95.1,95.15,203600.0,70.4578,70.5467,70.443,70.4801,203600.0
2014-03-20 14:00:00,95.16,95.17,95.01,95.07,41800.0,70.4875,70.4949,70.3764,70.4208,41800.0
2014-03-20 14:10:00,95.05,95.18,95.05,95.13,28000.0,70.406,70.5023,70.406,70.4652,28000.0
2014-03-20 14:20:00,95.14,95.17,95.08,95.08,27200.0,70.4726,70.4949,70.4282,70.4282,27200.0
2014-03-20 14:30:00,95.07,95.1,95.04,95.07,25200.0,70.4208,70.443,70.3986,70.4208,25200.0
2014-03-20 14:40:00,95.07,95.1,94.97,94.98,77800.0,70.4208,70.443,70.3467,70.3541,77800.0
2014-03-20 14:50:00,95.0,95.02,94.93,94.94,26600.0,70.3689,70.3838,70.3171,70.3245,26600.0
2014-03-20 15:00:00,94.94,94.94,94.72,94.81,43200.0,70.3245,70.3245,70.1615,70.2282,43200.0
2014-03-20 15:10:00,94.8,94.8,94.69,94.75,46800.0,70.2208,70.2208,70.1393,70.1838,46800.0
2014-03-20 15:20:00,94.75,94.79,94.64,94.64,50000.0,70.1838,70.2134,70.1023,70.1023,50000.0
2014-03-20 15:30:00,94.67,94.93,94.67,94.92,74400.0,70.1245,70.3171,70.1245,70.3097,74400.0
2014-03-20 15:40:00,94.93,95.06,94.91,95.04,108000.0,70.3171,70.4134,70.3023,70.3986,108000.0
2014-03-20 15:50:00,95.03,95.22,95.0,95.16,280800.0,70.3912,70.5319,70.3689,70.4875,280800.0
2014-03-21 09:30:00,95.96,96.58,95.42,95.42,728200.0,71.08,71.5393,70.6801,70.6801,728200.0
2014-03-21 09:40:00,95.44,95.61,95.27,95.39,133600.0,70.6949,70.8208,70.5689,70.6578,133600.0
2014-03-21 09:50:00,95.39,95.39,95.08,95.12,96600.0,70.6578,70.6578,70.4282,70.4578,96600.0
2014-03-21 10:00:00,95.06,95.11,94.73,94.73,123000.0,70.4134,70.4504,70.1689,70.1689,123000.0
2014-03-21 10:10:00,94.7,94.94,94.69,94.87,98200.0,70.1467,70.3245,70.1393,70.2727,98200.0
2014-03-21 10:20:00,94.87,95.0,94.76,94.9,84000.0,70.2727,70.3689,70.1912,70.2949,84000.0
2014-03-21 10:30:00,94.89,95.21,94.77,95.21,99800.0,70.2875,70.5245,70.1986,70.5245,99800.0
2014-03-21 10:40:00,95.25,95.55,95.22,95.53,53800.0,70.5541,70.7763,70.5319,70.7615,53800.0
2014-03-21 10:50:00,95.51,95.79,95.51,95.67,63200.0,70.7467,70.9541,70.7467,70.8652,63200.0
2014-03-21 11:00:00,95.68,95.78,95.55,95.69,27800.0,70.8726,70.9467,70.7763,70.88,27800.0
2014-03-21 11:10:00,95.72,95.72,95.51,95.71,20000.0,70.9023,70.9023,70.7467,70.8949,20000.0
2014-03-21 11:20:00,95.64,96.04,95.64,95.92,33200.0,70.843,71.1393,70.843,71.0504,33200.0
2014-03-21 11:30:00,95.92,95.95,95.82,95.85,20200.0,71.0504,71.0726,70.9763,70.9986,20200.0
2014-03-21 11:40:00,95.89,95.91,95.74,95.81,19800.0,71.0282,71.043,70.9171,70.9689,19800.0
2014-03-21 11:50:00,95.78,95.83,95.53,95.58,37200.0,70.9467,70.9837,70.7615,70.7986,37200.0
2014-03-21 12:00:00,95.56,95.8,95.54,95.75,38000.0,70.7838,70.9615,70.7689,70.9245,38000.0
2014-03-21 12:10:00,95.74,95.75,95.63,95.67,11800.0,70.9171,70.9245,70.8356,70.8652,11800.0
2014-03-21 12:20:00,95.63,95.73,95.57,95.67,26000.0,70.8356,70.9097,70.7912,70.8652,26000.0
2014-03-21 12:30:00,95.66,95.68,95.44,95.44,63000.0,70.8578,70.8726,70.6949,70.6949,63000.0
2014-03-21 12:40:00,95.47,95.53,95.42,95.42,36200.0,70.7171,70.7615,70.6801,70.6801,36200.0
2014-03-21 12:50:00,95.45,95.45,95.32,95.37,46600.0,70.7023,70.7023,70.606,70.643,46600.0
2014-03-21 13:00:00,95.37,95.52,95.33,95.47,37400.0,70.643,70.7541,70.6134,70.7171,37400.0
2014-03-21 13:10:00,95.47,95.49,95.36,95.46,28400.0,70.7171,70.7319,70.6356,70.7097,28400.0
2014-03-21 13:20:00,95.5,95.5,95.23,95.26,23000.0,70.7393,70.7393,70.5393,70.5615,23000.0
2014-03-21 13:30:00,95.25,95.26,95.14,95.16,94600.0,70.5541,70.5615,70.4726,70.4875,94600.0
2014-03-21 13:40:00,95.18,95.28,95.04,95.19,27600.0,70.5023,70.5763,70.3986,70.5097,27600.0
2014-03-21 13:50:00,95.23,95.36,95.16,95.18,47000.0,70.5393,70.6356,70.4875,70.5023,47000.0
2014-03-21 14:00:00,95.17,95.35,95.16,95.35,25000.0,70.4949,70.6282,70.4875,70.6282,25000.0
2014-03-21 14:10:00,95.34,95.38,95.19,95.19,27600.0,70.6208,70.6504,70.5097,70.5097,27600.0
2014-03-21 14:20:00,95.21,95.24,95.0,95.01,29800.0,70.5245,70.5467,70.3689,70.3764,29800.0
2014-03-21 14:30:00,95.02,95.26,94.94,95.26,37600.0,70.3838,70.5615,70.3245,70.5615,37600.0
2014-03-21 14:40:00,95.24,95.27,95.1,95.19,37400.0,70.5467,70.5689,70.443,70.5097,37400.0
2014-03-21 14:50:00,95.19,95.25,95.08,95.17,39400.0,70.5097,70.5541,70.4282,70.4949,39400.0
2014-03-21 15:00:00,95.19,95.19,95.0,95.14,61000.0,70.5097,70.5097,70.3689,70.4726,61000.0
2014-03-21 15:10:00,95.19,95.32,95.16,95.26,58200.0,70.5097,70.606,70.4875,70.5615,58200.0
2014-03-21 15:20:00,95.25,95.48,95.17,95.47,85000.0,70.5541,70.7245,70.4949,70.7171,85000.0
2014-03-21 15:30:00,95.46,95.48,95.32,95.32,78400.0,70.7097,70.7245,70.606,70.606,78400.0
2014-03-21 15:40:00,95.31,95.39,95.22,95.29,145600.0,70.5986,70.6578,70.5319,70.5838,145600.0
2014-03-21 15:50:00,95.31,95.73,95.23,95.53,593000.0,70.5986,70.9097,70.5393,70.7615,593000.0
2014-03-24 09:30:00,96.13,96.49,95.57,96.33,177800.0,71.206,71.4726,70.7912,71.3541,177800.0
2014-03-24 09:40:00,96.32,96.35,95.65,95.73,76800.0,71.3467,71.3689,70.8504,70.9097,76800.0
2014-03-24 09:50:00,95.81,95.82,95.53,95.58,59800.0,70.9689,70.9763,70.7615,70.7986,59800.0
2014-03-24 10:00:00,95.6,95.6,95.08,95.29,139400.0,70.8134,70.8134,70.4282,70.5838,139400.0
2014-03-24 10:10:00,95.27,95.27,94.97,94.99,113000.0,70.5689,70.5689,70.3467,70.3615,113000.0
2014-03-24 10:20:00,95.0,95.21,94.93,95.11,74400.0,70.3689,70.5245,70.3171,70.4504,74400.0
2014-03-24 10:30:00,95.1,95.1,94.67,94.82,75200.0,70.443,70.443,70.1245,70.2356,75200.0
2014-03-24 10:40:00,94.83,94.94,94.7,94.7,75400.0,70.243,70.3245,70.1467,70.1467,75400.0
2014-03-24 10:50:00,94.73,95.13,94.69,94.92,102600.0,70.1689,70.4652,70.1393,70.3097,102600.0
2014-03-24 11:00:00,94.89,94.91,94.35,94.56,99200.0,70.2875,70.3023,69.8875,70.043,99200.0
2014-03-24 11:10:00,94.53,94.68,94.23,94.63,84600.0,70.0208,70.1319,69.7986,70.0949,84600.0
2014-03-24 11:20:00,94.6,94.83,94.54,94.68,33200.0,70.0727,70.243,70.0282,70.1319,33200.0
2014-03-24 11:30:00,94.71,94.81,94.55,94.71,43000.0,70.1541,70.2282,70.0356,70.1541,43000.0
2014-03-24 11:40:00,94.75,94.78,94.45,94.53,50600.0,70.1838,70.206,69.9615,70.0208,50600.0
2014-03-24 11:50:00,94.53,94.62,94.45,94.51,57600.0,70.0208,70.0875,69.9615,70.006,57600.0
2014-03-24 12:00:00,94.48,94.57,94.38,94.46,37200.0,69.9838,70.0504,69.9097,69.969,37200.0
2014-03-24 12:10:00,94.48,94.54,94.36,94.48,28200.0,69.9838,70.0282,69.8949,69.9838,28200.0
2014-03-24 12:20:00,94.49,94.55,94.39,94.44,29800.0,69.9912,70.0356,69.9171,69.9541,29800.0
2014-03-24 12:30:00,94.47,94.5,94.39,94.41,24200.0,69.9764,69.9986,69.9171,69.9319,24200.0
2014-03-24 12:40:00,94.43,94.43,94.28,94.35,48800.0,69.9467,69.9467,69.8356,69.8875,48800.0
2014-03-24 12:50:00,94.38,94.47,94.35,94.39,26400.0,69.9097,69.9764,69.8875,69.9171,26400.0
2014-03-24 13:00:00,94.39,94.54,94.38,94.53,33800.0,69.9171,70.0282,69.9097,70.0208,33800.0
2014-03-24 13:10:00,94.53,94.57,94.45,94.46,22600.0,70.0208,70.0504,69.9615,69.969,22600.0
2014-03-24 13:20:00,94.46,94.5,94.36,94.42,25200.0,69.969,69.9986,69.8949,69.9393,25200.0
2014-03-24 13:30:00,94.46,94.58,94.42,94.53,25000.0,69.969,70.0578,69.9393,70.0208,25000.0
2014-03-24 13:40:00,94.52,94.65,94.51,94.55,17000.0,70.0134,70.1097,70.006,70.0356,17000.0
2014-03-24 13:50:00,94.52,94.55,94.42,94.53,50600.0,70.0134,70.0356,69.9393,70.0208,50600.0
2014-03-24 14:00:00,94.55,94.67,94.42,94.42,42000.0,70.0356,70.1245,69.9393,69.9393,42000.0
2014-03-24 14:10:00,94.46,94.47,94.29,94.29,64400.0,69.969,69.9764,69.843,69.843,64400.0
2014-03-24 14:20:00,94.3,94.45,94.26,94.39,39400.0,69.8504,69.9615,69.8208,69.9171,39400.0
2014-03-24 14:30:00,94.41,94.46,94.28,94.32,48000.0,69.9319,69.969,69.8356,69.8653,48000.0
2014-03-24 14:40:00,94.33,94.6,94.33,94.56,39400.0,69.8727,70.0727,69.8727,70.043,39400.0
2014-03-24 14:50:00,94.53,94.67,94.47,94.58,35800.0,70.0208,70.1245,69.9764,70.0578,35800.0
2014-03-24 15:00:00,94.58,94.61,94.49,94.5,43600.0,70.0578,70.0801,69.9912,69.9986,43600.0
2014-03-24 15:10:00,94.51,94.64,94.39,94.56,59200.0,70.006,70.1023,69.9171,70.043,59200.0
2014-03-24 15:20:00,94.56,94.97,94.55,94.94,71800.0,70.043,70.3467,70.0356,70.3245,71800.0
2014-03-24 15:30:00,95.0,95.08,94.88,94.88,67200.0,70.3689,70.4282,70.2801,70.2801,67200.0
2014-03-24 15:40:00,94.86,95.03,94.85,94.92,82800.0,70.2652,70.3912,70.2578,70.3097,82800.0
2014-03-24 15:50:00,94.92,94.92,94.76,94.79,223800.0,70.3097,70.3097,70.1912,70.2134,223800.0
2014-03-25 09:30:00,95.59,96.27,95.45,95.65,144400.0,70.806,71.3097,70.7023,70.8504,144400.0
2014-03-25 09:40:00,95.66,96.41,95.65,96.12,284200.0,70.8578,71.4134,70.8504,71.1986,284200.0
2014-03-25 09:50:00,96.12,96.38,96.12,96.22,141800.0,71.1986,71.3911,71.1986,71.2726,141800.0
2014-03-25 10:00:00,96.24,96.39,96.12,96.39,75000.0,71.2874,71.3986,71.1986,71.3986,75000.0
2014-03-25 10:10:00,96.36,96.49,96.2,96.38,59800.0,71.3763,71.4726,71.2578,71.3911,59800.0
2014-03-25 10:20:00,96.35,96.41,96.13,96.19,58200.0,71.3689,71.4134,71.206,71.2504,58200.0
2014-03-25 10:30:00,96.2,96.37,95.66,95.67,76000.0,71.2578,71.3837,70.8578,70.8652,76000.0
2014-03-25 10:40:00,95.69,96.03,95.67,95.8,69800.0,70.88,71.1319,70.8652,70.9615,69800.0
2014-03-25 10:50:00,95.83,96.01,95.66,95.94,73200.0,70.9837,71.1171,70.8578,71.0652,73200.0
2014-03-25 11:00:00,95.94,96.33,95.83,96.33,42200.0,71.0652,71.3541,70.9837,71.3541,42200.0
2014-03-25 11:10:00,96.35,96.36,96.13,96.25,27400.0,71.3689,71.3763,71.206,71.2949,27400.0
2014-03-25 11:20:00,96.25,96.29,96.09,96.09,29200.0,71.2949,71.3245,71.1763,71.1763,29200.0
2014-03-25 11:30:00,96.14,96.31,96.01,96.25,45200.0,71.2134,71.3393,71.1171,71.2949,45200.0
2014-03-25 11:40:00,96.23,96.29,96.11,96.16,28600.0,71.28,71.3245,71.1912,71.2282,28600.0
2014-03-25 11:50:00,96.14,96.3,96.09,96.27,53000.0,71.2134,71.3319,71.1763,71.3097,53000.0
2014-03-25 12:00:00,96.25,96.3,96.13,96.25,58800.0,71.2949,71.3319,71.206,71.2949,58800.0
2014-03-25 12:10:00,96.24,96.29,96.15,96.21,32600.0,71.2874,71.3245,71.2208,71.2652,32600.0
2014-03-25 12:20:00,96.22,96.27,96.15,96.19,37400.0,71.2726,71.3097,71.2208,71.2504,37400.0
2014-03-25 12:30:00,96.21,96.28,96.16,96.17,55000.0,71.2652,71.3171,71.2282,71.2356,55000.0
2014-03-25 12:40:00,96.21,96.21,96.08,96.12,84600.0,71.2652,71.2652,71.1689,71.1986,84600.0
2014-03-25 12:50:00,96.11,96.15,95.97,95.98,143000.0,71.1912,71.2208,71.0874,71.0949,143000.0
2014-03-25 13:00:00,95.98,96.05,95.86,96.05,111000.0,71.0949,71.1467,71.006,71.1467,111000.0
2014-03-25 13:10:00,96.01,96.02,95.92,96.0,42800.0,71.1171,71.1245,71.0504,71.1097,42800.0
2014-03-25 13:20:00,96.0,96.08,95.98,96.01,90000.0,71.1097,71.1689,71.0949,71.1171,90000.0
2014-03-25 13:30:00,96.01,96.29,96.0,96.25,130000.0,71.1171,71.3245,71.1097,71.2949,130000.0
2014-03-25 13:40:00,96.27,96.29,96.13,96.21,44200.0,71.3097,71.3245,71.206,71.2652,44200.0
2014-03-25 13:50:00,96.24,96.25,96.15,96.25,36200.0,71.2874,71.2949,71.2208,71.2949,36200.0
2014-03-25 14:00:00,96.25,96.29,96.19,96.26,73800.0,71.2949,71.3245,71.2504,71.3023,73800.0
2014-03-25 14:10:00,96.25,96.28,96.13,96.2,91000.0,71.2949,71.3171,71.206,71.2578,91000.0
2014-03-25 14:20:00,96.17,96.26,96.11,96.16,45400.0,71.2356,71.3023,71.1912,71.2282,45400.0
2014-03-25 14:30:00,96.16,96.25,96.16,96.19,31000.0,71.2282,71.2949,71.2282,71.2504,31000.0
2014-03-25 14:40:00,96.19,96.19,96.04,96.1,54200.0,71.2504,71.2504,71.1393,71.1837,54200.0
2014-03-25 14:50:00,96.08,96.13,96.01,96.04,39600.0,71.1689,71.206,71.1171,71.1393,39600.0
2014-03-25 15:00:00,96.03,96.06,95.95,96.06,38000.0,71.1319,71.1541,71.0726,71.1541,38000.0
2014-03-25 15:10:00,96.02,96.17,96.0,96.08,39000.0,71.1245,71.2356,71.1097,71.1689,39000.0
2014-03-25 15:20:00,96.07,96.13,95.97,95.99,56800.0,71.1615,71.206,71.0874,71.1023,56800.0
2014-03-25 15:30:00,95.99,96.07,95.89,95.91,79600.0,71.1023,71.1615,71.0282,71.043,79600.0
2014-03-25 15:40:00,95.9,95.96,95.75,95.84,137800.0,71.0356,71.08,70.9245,70.9912,137800.0
2014-03-25 15:50:00,95.84,95.89,95.75,95.81,217800.0,70.9912,71.0282,70.9245,70.9689,217800.0
2014-03-26 09:30:00,96.28,97.62,96.13,97.08,379000.0,71.3171,72.3096,71.206,71.9097,379000.0
2014-03-26 09:40:00,97.09,97.66,97.01,97.22,101800.0,71.9171,72.3393,71.8578,72.0134,101800.0
2014-03-26 09:50:00,97.15,97.19,96.49,96.53,116800.0,71.9615,71.9911,71.4726,71.5023,116800.0
2014-03-26 10:00:00,96.53,96.86,96.45,96.63,114400.0,71.5023,71.7467,71.443,71.5763,114400.0
2014-03-26 10:10:00,96.55,96.75,96.46,96.46,43000.0,71.5171,71.6652,71.4504,71.4504,43000.0
2014-03-26 10:20:00,96.46,96.56,96.22,96.5,58800.0,71.4504,71.5245,71.2726,71.48,58800.0
2014-03-26 10:30:00,96.53,96.63,96.28,96.61,62600.0,71.5023,71.5763,71.3171,71.5615,62600.0
2014-03-26 10:40:00,96.61,96.67,96.47,96.52,77600.0,71.5615,71.606,71.4578,71.4948,77600.0
2014-03-26 10:50:00,96.48,96.6,96.34,96.38,33400.0,71.4652,71.5541,71.3615,71.3911,33400.0
2014-03-26 11:00:00,96.37,96.49,96.26,96.45,33800.0,71.3837,71.4726,71.3023,71.443,33800.0
2014-03-26 11:10:00,96.49,96.54,96.38,96.51,35600.0,71.4726,71.5097,71.3911,71.4874,35600.0
2014-03-26 11:20:00,96.51,96.78,96.49,96.77,48600.0,71.4874,71.6874,71.4726,71.68,48600.0
2014-03-26 11:30:00,96.76,96.79,96.61,96.72,50800.0,71.6726,71.6948,71.5615,71.643,50800.0
2014-03-26 11:40:00,96.72,96.72,96.46,96.5,54400.0,71.643,71.643,71.4504,71.48,54400.0
2014-03-26 11:50:00,96.48,96.66,96.47,96.65,35800.0,71.4652,71.5986,71.4578,71.5911,35800.0
2014-03-26 12:00:00,96.61,96.64,96.49,96.56,27400.0,71.5615,71.5837,71.4726,71.5245,27400.0
2014-03-26 12:10:00,96.59,96.63,96.48,96.51,30400.0,71.5467,71.5763,71.4652,71.4874,30400.0
2014-03-26 12:20:00,96.53,96.61,96.48,96.54,32400.0,71.5023,71.5615,71.4652,71.5097,32400.0
2014-03-26 12:30:00,96.54,96.72,96.49,96.61,29800.0,71.5097,71.643,71.4726,71.5615,29800.0
2014-03-26 12:40:00,96.61,96.71,96.61,96.7,25200.0,71.5615,71.6356,71.5615,71.6282,25200.0
2014-03-26 12:50:00,96.7,96.79,96.67,96.7,19800.0,71.6282,71.6948,71.606,71.6282,19800.0
2014-03-26 13:00:00,96.7,96.83,96.66,96.83,34000.0,71.6282,71.7245,71.5986,71.7245,34000.0
2014-03-26 13:10:00,96.82,96.94,96.78,96.86,108800.0,71.7171,71.806,71.6874,71.7467,108800.0
2014-03-26 13:20:00,96.85,96.92,96.58,96.58,47000.0,71.7393,71.7911,71.5393,71.5393,47000.0
2014-03-26 13:30:00,96.57,96.72,96.5,96.69,93200.0,71.5319,71.643,71.48,71.6208,93200.0
2014-03-26 13:40:00,96.69,96.78,96.55,96.7,52000.0,71.6208,71.6874,71.5171,71.6282,52000.0
2014-03-26 13:50:00,96.66,96.79,96.5,96.67,59400.0,71.5986,71.6948,71.48,71.606,59400.0
2014-03-26 14:00:00,96.64,96.75,96.58,96.72,61400.0,71.5837,71.6652,71.5393,71.643,61400.0
2014-03-26 14:10:00,96.68,96.68,96.33,96.36,55000.0,71.6134,71.6134,71.3541,71.3763,55000.0
2014-03-26 14:20:00,96.34,96.64,96.33,96.57,53200.0,71.3615,71.5837,71.3541,71.5319,53200.0
2014-03-26 14:30:00,96.57,96.6,96.3,96.33,36600.0,71.5319,71.5541,71.3319,71.3541,36600.0
2014-03-26 14:40:00,96.31,96.55,96.31,96.51,44400.0,71.3393,71.5171,71.3393,71.4874,44400.0
2014-03-26 14:50:00,96.5,96.58,96.45,96.58,48000.0,71.48,71.5393,71.443,71.5393,48000.0
2014-03-26 15:00:00,96.62,96.64,96.44,96.56,58400.0,71.5689,71.5837,71.4356,71.5245,58400.0
2014-03-26 15:10:00,96.57,96.61,96.42,96.47,48800.0,71.5319,71.5615,71.4208,71.4578,48800.0
2014-03-26 15:20:00,96.49,96.49,96.27,96.28,66000.0,71.4726,71.4726,71.3097,71.3171,66000.0
2014-03-26 15:30:00,96.28,96.36,96.23,96.27,87200.0,71.3171,71.3763,71.28,71.3097,87200.0
2014-03-26 15:40:00,96.26,96.26,96.08,96.11,123000.0,71.3023,71.3023,71.1689,71.1912,123000.0
2014-03-26 15:50:00,96.11,96.13,95.95,96.06,277200.0,71.1912,71.206,71.0726,71.1541,277200.0
2014-03-27 09:30:00,96.14,96.78,96.04,96.34,211400.0,71.2134,71.6874,71.1393,71.3615,211400.0
2014-03-27 09:40:00,96.35,96.35,96.01,96.11,132400.0,71.3689,71.3689,71.1171,71.1912,132400.0
2014-03-27 09:50:00,96.14,96.95,96.08,96.7,118800.0,71.2134,71.8134,71.1689,71.6282,118800.0
2014-03-27 10:00:00,96.76,97.64,96.76,97.64,162400.0,71.6726,72.3245,71.6726,72.3245,162400.0
2014-03-27 10:10:00,97.64,97.7,97.32,97.43,105000.0,72.3245,72.3689,72.0874,72.1689,105000.0
2014-03-27 10:20:00,97.47,97.67,97.42,97.49,63200.0,72.1985,72.3467,72.1615,72.2134,63200.0
2014-03-27 10:30:00,97.55,97.61,97.38,97.39,65000.0,72.2578,72.3022,72.1319,72.1393,65000.0
2014-03-27 10:40:00,97.47,97.56,97.18,97.33,78000.0,72.1985,72.2652,71.9837,72.0948,78000.0
2014-03-27 10:50:00,97.33,97.4,97.08,97.4,101200.0,72.0948,72.1467,71.9097,72.1467,101200.0
2014-03-27 11:00:00,97.42,97.53,97.32,97.41,50800.0,72.1615,72.243,72.0874,72.1541,50800.0
2014-03-27 11:10:00,97.44,97.6,97.3,97.47,42600.0,72.1763,72.2948,72.0726,72.1985,42600.0
2014-03-27 11:20:00,97.51,97.51,97.2,97.23,87600.0,72.2282,72.2282,71.9985,72.0208,87600.0
2014-03-27 11:30:00,97.23,97.23,96.81,96.97,66400.0,72.0208,72.0208,71.7097,71.8282,66400.0
2014-03-27 11:40:00,96.94,96.96,96.63,96.69,36400.0,71.806,71.8208,71.5763,71.6208,36400.0
2014-03-27 11:50:00,96.72,96.84,96.59,96.78,52400.0,71.643,71.7319,71.5467,71.6874,52400.0
2014-03-27 12:00:00,96.8,96.83,96.5,96.57,38200.0,71.7023,71.7245,71.48,71.5319,38200.0
2014-03-27 12:10:00,96.56,96.75,96.53,96.55,26200.0,71.5245,71.6652,71.5023,71.5171,26200.0
2014-03-27 12:20:00,96.58,96.76,96.58,96.74,29800.0,71.5393,71.6726,71.5393,71.6578,29800.0
2014-03-27 12:30:00,96.73,96.91,96.7,96.79,30400.0,71.6504,71.7837,71.6282,71.6948,30400.0
2014-03-27 12:40:00,96.82,96.85,96.67,96.67,27200.0,71.7171,71.7393,71.606,71.606,27200.0
2014-03-27 12:50:00,96.72,96.78,96.56,96.69,28400.0,71.643,71.6874,71.5245,71.6208,28400.0
2014-03-27 13:00:00,96.71,96.94,96.64,96.8,62600.0,71.6356,71.806,71.5837,71.7023,62600.0
2014-03-27 13:10:00,96.78,96.79,96.66,96.73,20200.0,71.6874,71.6948,71.5986,71.6504,20200.0
2014-03-27 13:20:00,96.7,96.89,96.64,96.87,26200.0,71.6282,71.7689,71.5837,71.7541,26200.0
2014-03-27 13:30:00,96.86,96.95,96.64,96.72,35400.0,71.7467,71.8134,71.5837,71.643,35400.0
2014-03-27 13:40:00,96.75,96.79,96.6,96.6,23800.0,71.6652,71.6948,71.5541,71.5541,23800.0
2014-03-27 13:50:00,96.57,96.7,96.54,96.62,43000.0,71.5319,71.6282,71.5097,71.5689,43000.0
2014-03-27 14:00:00,96.63,96.81,96.56,96.74,34800.0,71.5763,71.7097,71.5245,71.6578,34800.0
2014-03-27 14:10:00,96.77,96.89,96.69,96.77,36200.0,71.68,71.7689,71.6208,71.68,36200.0
2014-03-27 14:20:00,96.75,96.97,96.67,96.92,26600.0,71.6652,71.8282,71.606,71.7911,26600.0
2014-03-27 14:30:00,96.92,96.98,96.67,96.76,38400.0,71.7911,71.8356,71.606,71.6726,38400.0
2014-03-27 14:40:00,96.78,96.85,96.7,96.78,50600.0,71.6874,71.7393,71.6282,71.6874,50600.0
2014-03-27 14:50:00,96.79,96.91,96.67,96.88,41800.0,71.6948,71.7837,71.606,71.7615,41800.0
2014-03-27 15:00:00,96.88,96.89,96.71,96.73,45600.0,71.7615,71.7689,71.6356,71.6504,45600.0
2014-03-27 15:10:00,96.76,96.91,96.71,96.78,57200.0,71.6726,71.7837,71.6356,71.6874,57200.0
2014-03-27 15:20:00,96.81,96.89,96.77,96.82,59600.0,71.7097,71.7689,71.68,71.7171,59600.0
2014-03-27 15:30:00,96.85,96.98,96.83,96.98,82200.0,71.7393,71.8356,71.7245,71.8356,82200.0
2014-03-27 15:40:00,96.97,96.98,96.64,96.67,107400.0,71.8282,71.8356,71.5837,71.606,107400.0
2014-03-27 15:50:00,96.67,96.81,96.62,96.71,167600.0,71.606,71.7097,71.5689,71.6356,167600.0
2014-03-28 09:30:00,97.24,98.04,97.06,98.03,173000.0,72.0282,72.6208,71.8948,72.6133,173000.0
2014-03-28 09:40:00,98.03,98.32,97.55,97.86,192600.0,72.6133,72.8282,72.2578,72.4874,192600.0
2014-03-28 09:50:00,97.89,98.17,97.63,97.86,118000.0,72.5096,72.717,72.3171,72.4874,118000.0
2014-03-28 10:00:00,97.88,98.15,97.87,98.14,132000.0,72.5022,72.7022,72.4948,72.6948,132000.0
2014-03-28 10:10:00,98.09,98.24,97.96,98.2,68600.0,72.6578,72.7689,72.5615,72.7393,68600.0
2014-03-28 10:20:00,98.2,98.39,98.13,98.32,127000.0,72.7393,72.88,72.6874,72.8282,127000.0
2014-03-28 10:30:00,98.33,98.52,98.2,98.28,389200.0,72.8356,72.9763,72.7393,72.7985,389200.0
2014-03-28 10:40:00,98.32,98.56,98.25,98.55,51400.0,72.8282,73.0059,72.7763,72.9985,51400.0
2014-03-28 10:50:00,98.54,98.81,98.45,98.81,73000.0,72.9911,73.1911,72.9244,73.1911,73000.0
2014-03-28 11:00:00,98.81,99.1,98.78,99.02,79000.0,73.1911,73.4059,73.1689,73.3467,79000.0
2014-03-28 11:10:00,99.04,99.11,98.89,99.1,64400.0,73.3615,73.4133,73.2504,73.4059,64400.0
2014-03-28 11:20:00,99.11,99.25,99.06,99.24,80600.0,73.4133,73.517,73.3763,73.5096,80600.0
2014-03-28 11:30:00,99.21,99.27,99.1,99.2,129800.0,73.4874,73.5318,73.4059,73.48,129800.0
2014-03-28 11:40:00,99.19,99.22,98.95,98.99,97600.0,73.4726,73.4948,73.2948,73.3244,97600.0
2014-03-28 11:50:00,99.0,99.11,98.92,98.97,58400.0,73.3318,73.4133,73.2726,73.3096,58400.0
2014-03-28 12:00:00,99.01,99.18,98.97,99.14,61400.0,73.3393,73.4652,73.3096,73.4356,61400.0
2014-03-28 12:10:00,99.11,99.2,99.05,99.16,42800.0,73.4133,73.48,73.3689,73.4504,42800.0
2014-03-28 12:20:00,99.18,99.19,99.02,99.03,37000.0,73.4652,73.4726,73.3467,73.3541,37000.0
2014-03-28 12:30:00,99.07,99.28,99.05,99.25,43000.0,73.3837,73.5393,73.3689,73.517,43000.0
2014-03-28 12:40:00,99.24,99.41,99.24,99.38,39400.0,73.5096,73.6355,73.5096,73.6133,39400.0
2014-03-28 12:50:00,99.39,99.41,99.23,99.29,66000.0,73.6207,73.6355,73.5022,73.5467,66000.0
2014-03-28 13:00:00,99.3,99.33,99.16,99.29,57600.0,73.5541,73.5763,73.4504,73.5467,57600.0
2014-03-28 13:10:00,99.25,99.25,98.89,99.0,51200.0,73.517,73.517,73.2504,73.3318,51200.0
2014-03-28 13:20:00,98.95,99.08,98.88,98.89,42800.0,73.2948,73.3911,73.243,73.2504,42800.0
2014-03-28 13:30:00,98.96,99.02,98.86,99.01,32200.0,73.3022,73.3467,73.2281,73.3393,32200.0
2014-03-28 13:40:00,98.99,99.02,98.89,98.97,32600.0,73.3244,73.3467,73.2504,73.3096,32600.0
2014-03-28 13:50:00,98.98,99.1,98.95,99.03,45800.0,73.317,73.4059,73.2948,73.3541,45800.0
2014-03-28 14:00:00,99.0,99.05,98.8,98.8,53400.0,73.3318,73.3689,73.1837,73.1837,53400.0
2014-03-28 14:10:00,98.79,98.79,98.5,98.54,71400.0,73.1763,73.1763,72.9615,72.9911,71400.0
2014-03-28 14:20:00,98.53,98.55,98.33,98.45,59400.0,72.9837,72.9985,72.8356,72.9244,59400.0
2014-03-28 14:30:00,98.43,98.49,98.32,98.36,44600.0,72.9096,72.9541,72.8282,72.8578,44600.0
2014-03-28 14:40:00,98.36,98.42,98.3,98.42,22400.0,72.8578,72.9022,72.8133,72.9022,22400.0
2014-03-28 14:50:00,98.44,98.5,98.3,98.36,39800.0,72.917,72.9615,72.8133,72.8578,39800.0
2014-03-28 15:00:00,98.33,98.48,98.29,98.43,64000.0,72.8356,72.9467,72.8059,72.9096,64000.0
2014-03-28 15:10:00,98.41,98.6,98.39,98.58,46400.0,72.8948,73.0356,72.88,73.0207,46400.0
2014-03-28 15:20:00,98.58,98.59,98.45,98.51,74600.0,73.0207,73.0282,72.9244,72.9689,74600.0
2014-03-28 15:30:00,98.51,98.67,98.5,98.58,67400.0,72.9689,73.0874,72.9615,73.0207,67400.0
2014-03-28 15:40:00,98.58,98.64,98.49,98.54,116800.0,73.0207,73.0652,72.9541,72.9911,116800.0
2014-03-28 15:50:00,98.54,98.63,98.51,98.58,220200.0,72.9911,73.0578,72.9689,73.0207,220200.0
2014-03-31 09:30:00,99.24,99.75,98.66,99.11,224400.0,73.5096,73.8874,73.08,73.4133,224400.0
2014-03-31 09:40:00,99.13,99.13,98.24,98.33,150400.0,73.4281,73.4281,72.7689,72.8356,150400.0
2014-03-31 09:50:00,98.38,98.69,98.35,98.54,182000.0,72.8726,73.1022,72.8504,72.9911,182000.0
2014-03-31 10:00:00,98.57,98.92,98.48,98.64,285800.0,73.0133,73.2726,72.9467,73.0652,285800.0
2014-03-31 10:10:00,98.62,98.75,98.34,98.45,91400.0,73.0504,73.1467,72.843,72.9244,91400.0
2014-03-31 10:20:00,98.47,98.5,98.34,98.47,55600.0,72.9393,72.9615,72.843,72.9393,55600.0
2014-03-31 10:30:00,98.5,98.58,98.25,98.3,55200.0,72.9615,73.0207,72.7763,72.8133,55200.0
2014-03-31 10:40:00,98.33,98.4,98.1,98.14,145000.0,72.8356,72.8874,72.6652,72.6948,145000.0
2014-03-31 10:50:00,98.15,98.18,97.92,97.98,52200.0,72.7022,72.7245,72.5319,72.5763,52200.0
2014-03-31 11:00:00,97.95,97.97,97.71,97.77,46000.0,72.5541,72.5689,72.3763,72.4208,46000.0
2014-03-31 11:10:00,97.75,97.79,97.55,97.67,54200.0,72.4059,72.4356,72.2578,72.3467,54200.0
2014-03-31 11:20:00,97.69,97.71,97.55,97.6,47000.0,72.3615,72.3763,72.2578,72.2948,47000.0
2014-03-31 11:30:00,97.63,97.69,97.53,97.66,142600.0,72.3171,72.3615,72.243,72.3393,142600.0
2014-03-31 11:40:00,97.67,97.99,97.67,97.99,36800.0,72.3467,72.5837,72.3467,72.5837,36800.0
2014-03-31 11:50:00,97.98,98.22,97.98,98.13,68600.0,72.5763,72.7541,72.5763,72.6874,68600.0
2014-03-31 12:00:00,98.14,98.28,98.06,98.22,85400.0,72.6948,72.7985,72.6356,72.7541,85400.0
2014-03-31 12:10:00,98.26,98.39,98.17,98.37,65800.0,72.7837,72.88,72.717,72.8652,65800.0
2014-03-31 12:20:00,98.39,98.46,98.33,98.41,56800.0,72.88,72.9319,72.8356,72.8948,56800.0
2014-03-31 12:30:00,98.42,98.66,98.38,98.38,53000.0,72.9022,73.08,72.8726,72.8726,53000.0
2014-03-31 12:40:00,98.44,98.62,98.41,98.62,48800.0,72.917,73.0504,72.8948,73.0504,48800.0
2014-03-31 12:50:00,98.62,98.63,98.36,98.39,33200.0,73.0504,73.0578,72.8578,72.88,33200.0
2014-03-31 13:00:00,98.39,98.41,98.13,98.17,27800.0,72.88,72.8948,72.6874,72.717,27800.0
2014-03-31 13:10:00,98.19,98.24,98.08,98.14,27400.0,72.7319,72.7689,72.6504,72.6948,27400.0
2014-03-31 13:20:00,98.15,98.2,97.93,98.07,35400.0,72.7022,72.7393,72.5393,72.643,35400.0
2014-03-31 13:30:00,98.1,98.14,97.94,97.96,21800.0,72.6652,72.6948,72.5467,72.5615,21800.0
2014-03-31 13:40:00,97.95,98.03,97.92,97.96,50200.0,72.5541,72.6133,72.5319,72.5615,50200.0
2014-03-31 13:50:00,97.95,98.0,97.86,97.92,63600.0,72.5541,72.5911,72.4874,72.5319,63600.0
2014-03-31 14:00:00,97.92,98.01,97.92,98.0,71200.0,72.5319,72.5985,72.5319,72.5911,71200.0
2014-03-31 14:10:00,98.0,98.05,97.91,97.93,87000.0,72.5911,72.6282,72.5245,72.5393,87000.0
2014-03-31 14:20:00,97.91,97.94,97.73,97.92,32400.0,72.5245,72.5467,72.3911,72.5319,32400.0
2014-03-31 14:30:00,97.92,97.96,97.86,97.92,26000.0,72.5319,72.5615,72.4874,72.5319,26000.0
2014-03-31 14:40:00,97.91,98.01,97.86,98.0,48000.0,72.5245,72.5985,72.4874,72.5911,48000.0
2014-03-31 14:50:00,98.01,98.02,97.92,97.94,40800.0,72.5985,72.6059,72.5319,72.5467,40800.0
2014-03-31 15:00:00,97.96,98.0,97.91,98.0,55200.0,72.5615,72.5911,72.5245,72.5911,55200.0
2014-03-31 15:10:00,98.0,98.01,97.95,97.99,60000.0,72.5911,72.5985,72.5541,72.5837,60000.0
2014-03-31 15:20:00,98.0,98.09,97.98,98.05,79600.0,72.5911,72.6578,72.5763,72.6282,79600.0
2014-03-31 15:30:00,98.06,98.19,98.05,98.19,96600.0,72.6356,72.7319,72.6282,72.7319,96600.0
2014-03-31 15:40:00,98.19,98.24,98.03,98.06,154400.0,72.7319,72.7689,72.6133,72.6356,154400.0
2014-03-31 15:50:00,98.06,98.16,98.05,98.08,200200.0,72.6356,72.7096,72.6282,72.6504,200200.0
2014-04-01 09:30:00,98.86,99.38,98.26,99.12,191700.0,73.2281,73.6133,72.7837,73.4207,191700.0
2014-04-01 09:40:00,99.06,99.35,98.85,99.29,97000.0,73.3763,73.5911,73.2207,73.5467,97000.0
2014-04-01 09:50:00,99.33,99.97,99.13,99.81,392100.0,73.5763,74.0504,73.4281,73.9318,392100.0
2014-04-01 10:00:00,99.86,100.36,99.79,100.08,277600.0,73.9689,74.3392,73.917,74.1318,277600.0
2014-04-01 10:10:00,100.06,100.18,99.53,99.95,188400.0,74.117,74.2059,73.7244,74.0355,188400.0
2014-04-01 10:20:00,99.96,99.96,99.19,99.2,107300.0,74.0429,74.0429,73.4726,73.48,107300.0
2014-04-01 10:30:00,99.22,99.42,98.78,98.79,101200.0,73.4948,73.643,73.1689,73.1763,101200.0
2014-04-01 10:40:00,98.81,98.93,98.6,98.65,68000.0,73.1911,73.28,73.0356,73.0726,68000.0
2014-04-01 10:50:00,98.63,98.64,98.26,98.5,89800.0,73.0578,73.0652,72.7837,72.9615,89800.0
2014-04-01 11:00:00,98.51,98.6,98.33,98.54,69300.0,72.9689,73.0356,72.8356,72.9911,69300.0
2014-04-01 11:10:00,98.54,98.68,98.37,98.55,66500.0,72.9911,73.0948,72.8652,72.9985,66500.0
2014-04-01 11:20:00,98.55,98.87,98.54,98.68,62500.0,72.9985,73.2356,72.9911,73.0948,62500.0
2014-04-01 11:30:00,98.68,99.07,98.67,98.99,46900.0,73.0948,73.3837,73.0874,73.3244,46900.0
2014-04-01 11:40:00,98.99,98.99,98.71,98.77,33100.0,73.3244,73.3244,73.117,73.1615,33100.0
2014-04-01 11:50:00,98.76,98.93,98.68,98.74,37700.0,73.1541,73.28,73.0948,73.1393,37700.0
2014-04-01 12:00:00,98.74,98.76,98.58,98.59,30200.0,73.1393,73.1541,73.0207,73.0282,30200.0
2014-04-01 12:10:00,98.59,98.84,98.5,98.84,26300.0,73.0282,73.2133,72.9615,73.2133,26300.0
2014-04-01 12:20:00,98.84,98.89,98.67,98.76,31100.0,73.2133,73.2504,73.0874,73.1541,31100.0
2014-04-01 12:30:00,98.76,98.8,98.74,98.75,19000.0,73.1541,73.1837,73.1393,73.1467,19000.0
2014-04-01 12:40:00,98.76,98.8,98.67,98.71,23400.0,73.1541,73.1837,73.0874,73.117,23400.0
2014-04-01 12:50:00,98.68,98.76,98.66,98.72,25100.0,73.0948,73.1541,73.08,73.1244,25100.0
2014-04-01 13:00:00,98.72,98.82,98.61,98.76,32100.0,73.1244,73.1985,73.043,73.1541,32100.0
2014-04-01 13:10:00,98.78,98.85,98.72,98.74,21200.0,73.1689,73.2207,73.1244,73.1393,21200.0
2014-04-01 13:20:00,98.74,98.75,98.64,98.68,17600.0,73.1393,73.1467,73.0652,73.0948,17600.0
2014-04-01 13:30:00,98.71,98.78,98.62,98.71,20800.0,73.117,73.1689,73.0504,73.117,20800.0
2014-04-01 13:40:00,98.7,98.75,98.61,98.67,22200.0,73.1096,73.1467,73.043,73.0874,22200.0
2014-04-01 13:50:00,98.67,98.7,98.61,98.64,21000.0,73.0874,73.1096,73.043,73.0652,21000.0
2014-04-01 14:00:00,98.64,98.67,98.59,98.62,31500.0,73.0652,73.0874,73.0282,73.0504,31500.0
2014-04-01 14:10:00,98.61,98.63,98.5,98.56,45300.0,73.043,73.0578,72.9615,73.0059,45300.0
2014-04-01 14:20:00,98.55,98.63,98.53,98.56,40200.0,72.9985,73.0578,72.9837,73.0059,40200.0
2014-04-01 14:30:00,98.55,98.59,98.51,98.55,28500.0,72.9985,73.0282,72.9689,72.9985,28500.0
2014-04-01 14:40:00,98.55,98.59,98.52,98.54,25900.0,72.9985,73.0282,72.9763,72.9911,25900.0
2014-04-01 14:50:00,98.56,98.6,98.53,98.54,26300.0,73.0059,73.0356,72.9837,72.9911,26300.0
2014-04-01 15:00:00,98.55,98.65,98.53,98.65,35200.0,72.9985,73.0726,72.9837,73.0726,35200.0
2014-04-01 15:10:00,98.65,98.81,98.62,98.73,48400.0,73.0726,73.1911,73.0504,73.1319,48400.0
2014-04-01 15:20:00,98.73,98.78,98.67,98.68,56200.0,73.1319,73.1689,73.0874,73.0948,56200.0
2014-04-01 15:30:00,98.68,98.75,98.62,98.72,64600.0,73.0948,73.1467,73.0504,73.1244,64600.0
2014-04-01 15:40:00,98.74,98.84,98.72,98.76,96900.0,73.1393,73.2133,73.1244,73.1541,96900.0
2014-04-01 15:50:00,98.76,98.99,98.76,98.97,150900.0,73.1541,73.3244,73.1541,73.3096,150900.0
2014-04-02 09:30:00,98.27,98.79,98.02,98.42,176800.0,72.7911,73.1763,72.6059,72.9022,176800.0
2014-04-02 09:40:00,98.47,99.0,98.47,98.8,95400.0,72.9393,73.3318,72.9393,73.1837,95400.0
2014-04-02 09:50:00,98.75,98.97,98.61,98.95,89000.0,73.1467,73.3096,73.043,73.2948,89000.0
2014-04-02 10:00:00,98.96,99.05,98.66,98.78,124000.0,73.3022,73.3689,73.08,73.1689,124000.0
2014-04-02 10:10:00,98.75,99.11,98.66,98.99,44700.0,73.1467,73.4133,73.08,73.3244,44700.0
2014-04-02 10:20:00,99.01,99.04,98.65,98.98,56400.0,73.3393,73.3615,73.0726,73.317,56400.0
2014-04-02 10:30:00,98.99,99.03,98.73,98.79,49200.0,73.3244,73.3541,73.1319,73.1763,49200.0
2014-04-02 10:40:00,98.8,98.88,98.6,98.61,50600.0,73.1837,73.243,73.0356,73.043,50600.0
2014-04-02 10:50:00,98.62,98.77,98.55,98.75,65200.0,73.0504,73.1615,72.9985,73.1467,65200.0
2014-04-02 11:00:00,98.74,98.96,98.69,98.95,49600.0,73.1393,73.3022,73.1022,73.2948,49600.0
2014-04-02 11:10:00,98.96,99.0,98.81,98.92,89100.0,73.3022,73.3318,73.1911,73.2726,89100.0
2014-04-02 11:20:00,98.92,98.95,98.8,98.88,59800.0,73.2726,73.2948,73.1837,73.243,59800.0
2014-04-02 11:30:00,98.89,99.04,98.87,99.03,70800.0,73.2504,73.3615,73.2356,73.3541,70800.0
2014-04-02 11:40:00,99.03,99.19,99.01,99.12,45300.0,73.3541,73.4726,73.3393,73.4207,45300.0
2014-04-02 11:50:00,99.11,99.19,99.01,99.13,51400.0,73.4133,73.4726,73.3393,73.4281,51400.0
2014-04-02 12:00:00,99.15,99.26,99.15,99.24,31400.0,73.443,73.5244,73.443,73.5096,31400.0
2014-04-02 12:10:00,99.23,99.45,99.19,99.38,33400.0,73.5022,73.6652,73.4726,73.6133,33400.0
2014-04-02 12:20:00,99.36,99.37,99.05,99.06,44800.0,73.5985,73.6059,73.3689,73.3763,44800.0
2014-04-02 12:30:00,99.08,99.27,99.06,99.22,27300.0,73.3911,73.5318,73.3763,73.4948,27300.0
2014-04-02 12:40:00,99.21,99.23,99.07,99.11,36400.0,73.4874,73.5022,73.3837,73.4133,36400.0
2014-04-02 12:50:00,99.13,99.13,99.02,99.03,18800.0,73.4281,73.4281,73.3467,73.3541,18800.0
2014-04-02 13:00:00,99.04,99.07,98.86,98.92,55000.0,73.3615,73.3837,73.2281,73.2726,55000.0
2014-04-02 13:10:00,98.91,98.92,98.77,98.81,19900.0,73.2652,73.2726,73.1615,73.1911,19900.0
2014-04-02 13:20:00,98.8,98.85,98.75,98.76,28000.0,73.1837,73.2207,73.1467,73.1541,28000.0
2014-04-02 13:30:00,98.78,98.85,98.74,98.75,39800.0,73.1689,73.2207,73.1393,73.1467,39800.0
2014-04-02 13:40:00,98.74,98.86,98.71,98.8,29900.0,73.1393,73.2281,73.117,73.1837,29900.0
2014-04-02 13:50:00,98.81,98.95,98.78,98.94,35600.0,73.1911,73.2948,73.1689,73.2874,35600.0
2014-04-02 14:00:00,98.93,99.08,98.92,99.0,39000.0,73.28,73.3911,73.2726,73.3318,39000.0
2014-04-02 14:10:00,99.01,99.1,98.94,99.07,27200.0,73.3393,73.4059,73.2874,73.3837,27200.0
2014-04-02 14:20:00,99.05,99.07,98.91,98.95,29000.0,73.3689,73.3837,73.2652,73.2948,29000.0
2014-04-02 14:30:00,98.95,99.04,98.94,98.99,40000.0,73.2948,73.3615,73.2874,73.3244,40000.0
2014-04-02 14:40:00,99.0,99.02,98.93,98.97,35700.0,73.3318,73.3467,73.28,73.3096,35700.0
2014-04-02 14:50:00,98.97,99.12,98.97,99.11,44600.0,73.3096,73.4207,73.3096,73.4133,44600.0
2014-04-02 15:00:00,99.13,99.19,99.1,99.14,75700.0,73.4281,73.4726,73.4059,73.4356,75700.0
2014-04-02 15:10:00,99.15,99.29,99.09,99.27,62000.0,73.443,73.5467,73.3985,73.5318,62000.0
2014-04-02 15:20:00,99.27,99.39,99.19,99.38,63800.0,73.5318,73.6207,73.4726,73.6133,63800.0
2014-04-02 15:30:00,99.39,99.42,99.26,99.28,77900.0,73.6207,73.643,73.5244,73.5393,77900.0
2014-04-02 15:40:00,99.26,99.32,99.15,99.16,128000.0,73.5244,73.5689,73.443,73.4504,128000.0
2014-04-02 15:50:00,99.16,99.25,99.11,99.11,167200.0,73.4504,73.517,73.4133,73.4133,167200.0
2014-04-03 09:30:00,99.33,99.82,99.26,99.78,95000.0,73.5763,73.9392,73.5244,73.9096,95000.0
2014-04-03 09:40:00,99.79,99.98,99.53,99.69,73700.0,73.917,74.0578,73.7244,73.8429,73700.0
2014-04-03 09:50:00,99.67,99.81,99.37,99.69,100500.0,73.8281,73.9318,73.6059,73.8429,100500.0
2014-04-03 10:00:00,99.69,100.2,99.69,99.97,95800.0,73.8429,74.2207,73.8429,74.0504,95800.0
2014-04-03 10:10:00,99.98,100.18,99.94,100.18,80800.0,74.0578,74.2059,74.0281,74.2059,80800.0
2014-04-03 10:20:00,100.17,100.53,100.17,100.47,127900.0,74.1985,74.4652,74.1985,74.4207,127900.0
2014-04-03 10:30:00,100.47,100.54,99.9,99.9,145500.0,74.4207,74.4726,73.9985,73.9985,145500.0
2014-04-03 10:40:00,99.91,100.32,99.9,100.25,98000.0,74.0059,74.3096,73.9985,74.2578,98000.0
2014-04-03 10:50:00,100.26,100.74,100.25,100.63,114200.0,74.2652,74.6207,74.2578,74.5392,114200.0
2014-04-03 11:00:00,100.63,101.06,100.52,101.02,105800.0,74.5392,74.8577,74.4578,74.8281,105800.0
2014-04-03 11:10:00,101.02,101.38,101.02,101.07,117800.0,74.8281,75.0948,74.8281,74.8652,117800.0
2014-04-03 11:20:00,101.07,101.24,100.88,100.88,88700.0,74.8652,74.9911,74.7244,74.7244,88700.0
2014-04-03 11:30:00,100.88,100.89,100.53,100.66,65800.0,74.7244,74.7318,74.4652,74.5615,65800.0
2014-04-03 11:40:00,100.65,101.1,100.65,100.93,92600.0,74.554,74.8874,74.554,74.7614,92600.0
2014-04-03 11:50:00,100.93,101.1,100.91,100.92,72700.0,74.7614,74.8874,74.7466,74.754,72700.0
2014-04-03 12:00:00,100.9,100.92,100.67,100.68,50500.0,74.7392,74.754,74.5689,74.5763,50500.0
2014-04-03 12:10:00,100.68,100.69,100.39,100.66,71900.0,74.5763,74.5837,74.3615,74.5615,71900.0
2014-04-03 12:20:00,100.67,100.89,100.67,100.7,48300.0,74.5689,74.7318,74.5689,74.5911,48300.0
2014-04-03 12:30:00,100.7,100.7,100.55,100.6,33300.0,74.5911,74.5911,74.48,74.517,33300.0
2014-04-03 12:40:00,100.61,100.79,100.61,100.63,45100.0,74.5244,74.6577,74.5244,74.5392,45100.0
2014-04-03 12:50:00,100.66,100.89,100.65,100.69,41800.0,74.5615,74.7318,74.554,74.5837,41800.0
2014-04-03 13:00:00,100.68,100.83,100.65,100.83,50300.0,74.5763,74.6874,74.554,74.6874,50300.0
2014-04-03 13:10:00,100.84,100.85,100.65,100.65,44400.0,74.6948,74.7022,74.554,74.554,44400.0
2014-04-03 13:20:00,100.66,101.19,100.61,101.0,163400.0,74.5615,74.954,74.5244,74.8133,163400.0
2014-04-03 13:30:00,101.0,101.18,100.9,101.01,106400.0,74.8133,74.9466,74.7392,74.8207,106400.0
2014-04-03 13:40:00,101.01,101.5,100.99,101.36,128400.0,74.8207,75.1837,74.8059,75.08,128400.0
2014-04-03 13:50:00,101.35,101.42,101.15,101.24,76200.0,75.0726,75.1244,74.9244,74.9911,76200.0
2014-04-03 14:00:00,101.21,101.5,100.89,101.33,81600.0,74.9689,75.1837,74.7318,75.0577,81600.0
2014-04-03 14:10:00,101.37,101.44,101.19,101.23,68500.0,75.0874,75.1392,74.954,74.9837,68500.0
2014-04-03 14:20:00,101.24,101.34,100.92,100.97,118600.0,74.9911,75.0651,74.754,74.7911,118600.0
2014-04-03 14:30:00,100.96,101.02,100.55,100.55,135800.0,74.7837,74.8281,74.48,74.48,135800.0
2014-04-03 14:40:00,100.57,100.66,100.35,100.37,200700.0,74.4948,74.5615,74.3318,74.3466,200700.0
2014-04-03 14:50:00,100.35,100.52,100.28,100.5,115100.0,74.3318,74.4578,74.28,74.4429,115100.0
2014-04-03 15:00:00,100.49,100.66,100.48,100.54,133000.0,74.4355,74.5615,74.4281,74.4726,133000.0
2014-04-03 15:10:00,100.54,100.62,100.49,100.51,93600.0,74.4726,74.5318,74.4355,74.4503,93600.0
2014-04-03 15:20:00,100.51,100.67,100.48,100.6,104800.0,74.4503,74.5689,74.4281,74.517,104800.0
2014-04-03 15:30:00,100.59,100.6,100.48,100.5,107500.0,74.5096,74.517,74.4281,74.4429,107500.0
2014-04-03 15:40:00,100.51,100.59,100.47,100.59,236100.0,74.4503,74.5096,74.4207,74.5096,236100.0
2014-04-03 15:50:00,100.58,100.67,100.48,100.61,497300.0,74.5022,74.5689,74.4281,74.5244,497300.0
2014-04-04 09:30:00,102.67,103.3,101.65,101.66,226300.0,76.0503,76.517,75.2948,75.3022,226300.0
2014-04-04 09:40:00,101.68,101.76,100.84,100.92,121000.0,75.317,75.3763,74.6948,74.754,121000.0
2014-04-04 09:50:00,100.92,101.0,100.38,100.84,85000.0,74.754,74.8133,74.354,74.6948,85000.0
2014-04-04 10:00:00,100.89,100.96,100.65,100.68,119900.0,74.7318,74.7837,74.554,74.5763,119900.0
2014-04-04 10:10:00,100.73,100.77,100.28,100.43,88500.0,74.6133,74.6429,74.28,74.3911,88500.0
2014-04-04 10:20:00,100.48,101.01,100.43,101.01,68900.0,74.4281,74.8207,74.3911,74.8207,68900.0
2014-04-04 10:30:00,101.01,101.08,100.84,100.96,84700.0,74.8207,74.8726,74.6948,74.7837,84700.0
2014-04-04 10:40:00,100.95,101.09,100.88,101.0,65800.0,74.7763,74.88,74.7244,74.8133,65800.0
2014-04-04 10:50:00,101.0,101.05,100.75,100.76,45300.0,74.8133,74.8503,74.6281,74.6355,45300.0
2014-04-04 11:00:00,100.77,100.78,100.12,100.12,62900.0,74.6429,74.6503,74.1615,74.1615,62900.0
2014-04-04 11:10:00,100.13,100.34,100.06,100.15,47100.0,74.1689,74.3244,74.117,74.1837,47100.0
2014-04-04 11:20:00,100.13,100.19,100.06,100.18,103500.0,74.1689,74.2133,74.117,74.2059,103500.0
2014-04-04 11:30:00,100.18,100.41,100.04,100.1,48200.0,74.2059,74.3763,74.1022,74.1466,48200.0
2014-04-04 11:40:00,100.1,100.12,99.75,99.91,105100.0,74.1466,74.1615,73.8874,74.0059,105100.0
2014-04-04 11:50:00,99.92,100.0,99.72,99.99,56300.0,74.0133,74.0726,73.8652,74.0652,56300.0
2014-04-04 12:00:00,99.96,99.99,99.6,99.73,42800.0,74.0429,74.0652,73.7763,73.8726,42800.0
2014-04-04 12:10:00,99.73,99.85,99.45,99.79,74000.0,73.8726,73.9615,73.6652,73.917,74000.0
2014-04-04 12:20:00,99.83,100.0,99.74,99.83,53000.0,73.9467,74.0726,73.88,73.9467,53000.0
2014-04-04 12:30:00,99.8,99.92,99.67,99.81,61700.0,73.9244,74.0133,73.8281,73.9318,61700.0
2014-04-04 12:40:00,99.8,99.85,99.63,99.73,72100.0,73.9244,73.9615,73.7985,73.8726,72100.0
2014-04-04 12:50:00,99.71,99.8,99.65,99.76,25500.0,73.8578,73.9244,73.8133,73.8948,25500.0
2014-04-04 13:00:00,99.74,99.81,99.47,99.56,195800.0,73.88,73.9318,73.68,73.7467,195800.0
2014-04-04 13:10:00,99.57,99.68,99.48,99.64,78500.0,73.7541,73.8355,73.6874,73.8059,78500.0
2014-04-04 13:20:00,99.64,99.68,99.34,99.34,56100.0,73.8059,73.8355,73.5837,73.5837,56100.0
2014-04-04 13:30:00,99.37,99.42,99.23,99.23,83500.0,73.6059,73.643,73.5022,73.5022,83500.0
2014-04-04 13:40:00,99.24,99.4,98.95,99.36,89000.0,73.5096,73.6281,73.2948,73.5985,89000.0
2014-04-04 13:50:00,99.37,99.52,99.27,99.45,81200.0,73.6059,73.717,73.5318,73.6652,81200.0
2014-04-04 14:00:00,99.47,99.61,99.28,99.31,65900.0,73.68,73.7837,73.5393,73.5615,65900.0
2014-04-04 14:10:00,99.33,99.56,99.26,99.47,55000.0,73.5763,73.7467,73.5244,73.68,55000.0
2014-04-04 14:20:00,99.46,99.56,99.34,99.34,40200.0,73.6726,73.7467,73.5837,73.5837,40200.0
2014-04-04 14:30:00,99.34,99.4,99.24,99.24,86300.0,73.5837,73.6281,73.5096,73.5096,86300.0
2014-04-04 14:40:00,99.25,99.4,99.1,99.26,59400.0,73.517,73.6281,73.4059,73.5244,59400.0
2014-04-04 14:50:00,99.27,99.64,99.24,99.64,49100.0,73.5318,73.8059,73.5096,73.8059,49100.0
2014-04-04 15:00:00,99.63,99.64,99.41,99.49,65400.0,73.7985,73.8059,73.6355,73.6948,65400.0
2014-04-04 15:10:00,99.45,99.87,99.38,99.86,64100.0,73.6652,73.9763,73.6133,73.9689,64100.0
2014-04-04 15:20:00,99.87,100.04,99.78,99.83,103400.0,73.9763,74.1022,73.9096,73.9467,103400.0
2014-04-04 15:30:00,99.81,99.9,99.7,99.83,82700.0,73.9318,73.9985,73.8504,73.9467,82700.0
2014-04-04 15:40:00,99.84,99.94,99.7,99.93,118300.0,73.9541,74.0281,73.8504,74.0207,118300.0
2014-04-04 15:50:00,99.93,99.98,99.71,99.72,206300.0,74.0207,74.0578,73.8578,73.8652,206300.0
2014-04-07 09:30:00,99.72,99.95,98.9,98.9,91400.0,73.8652,74.0355,73.2578,73.2578,91400.0
2014-04-07 09:40:00,98.97,99.36,98.52,99.02,96500.0,73.3096,73.5985,72.9763,73.3467,96500.0
2014-04-07 09:50:00,98.92,99.91,98.92,99.91,66500.0,73.2726,74.0059,73.2726,74.0059,66500.0
2014-04-07 10:00:00,99.85,99.98,99.01,99.12,43800.0,73.9615,74.0578,73.3393,73.4207,43800.0
2014-04-07 10:10:00,99.15,99.4,98.82,98.92,55700.0,73.443,73.6281,73.1985,73.2726,55700.0
2014-04-07 10:20:00,98.9,99.25,98.87,99.08,66000.0,73.2578,73.517,73.2356,73.3911,66000.0
2014-04-07 10:30:00,99.08,99.2,98.85,98.97,73700.0,73.3911,73.48,73.2207,73.3096,73700.0
2014-04-07 10:40:00,98.95,99.02,98.6,98.76,62600.0,73.2948,73.3467,73.0356,73.1541,62600.0
2014-04-07 10:50:00,98.81,98.86,98.46,98.66,97800.0,73.1911,73.2281,72.9319,73.08,97800.0
2014-04-07 11:00:00,98.63,98.74,98.46,98.61,56400.0,73.0578,73.1393,72.9319,73.043,56400.0
2014-04-07 11:10:00,98.61,98.65,98.4,98.43,52100.0,73.043,73.0726,72.8874,72.9096,52100.0
2014-04-07 11:20:00,98.44,98.56,98.29,98.51,63500.0,72.917,73.0059,72.8059,72.9689,63500.0
2014-04-07 11:30:00,98.5,98.74,98.4,98.51,43800.0,72.9615,73.1393,72.8874,72.9689,43800.0
2014-04-07 11:40:00,98.53,98.81,98.46,98.69,32400.0,72.9837,73.1911,72.9319,73.1022,32400.0
2014-04-07 11:50:00,98.68,98.68,98.33,98.5,56400.0,73.0948,73.0948,72.8356,72.9615,56400.0
2014-04-07 12:00:00,98.48,98.53,98.27,98.27,64400.0,72.9467,72.9837,72.7911,72.7911,64400.0
2014-04-07 12:10:00,98.27,98.3,97.82,97.82,94400.0,72.7911,72.8133,72.4578,72.4578,94400.0
2014-04-07 12:20:00,97.86,98.2,97.83,98.17,41800.0,72.4874,72.7393,72.4652,72.717,41800.0
2014-04-07 12:30:00,98.18,98.45,98.15,98.36,38700.0,72.7245,72.9244,72.7022,72.8578,38700.0
2014-04-07 12:40:00,98.36,98.43,98.16,98.17,40800.0,72.8578,72.9096,72.7096,72.717,40800.0
2014-04-07 12:50:00,98.16,98.32,98.13,98.19,30100.0,72.7096,72.8282,72.6874,72.7319,30100.0
2014-04-07 13:00:00,98.18,98.19,97.83,97.83,58400.0,72.7245,72.7319,72.4652,72.4652,58400.0
2014-04-07 13:10:00,97.83,98.04,97.75,97.97,106800.0,72.4652,72.6208,72.4059,72.5689,106800.0
2014-04-07 13:20:00,97.94,98.04,97.76,97.83,43700.0,72.5467,72.6208,72.4133,72.4652,43700.0
2014-04-07 13:30:00,97.82,97.83,97.47,97.55,87800.0,72.4578,72.4652,72.1985,72.2578,87800.0
2014-04-07 13:40:00,97.56,97.7,97.45,97.69,36600.0,72.2652,72.3689,72.1837,72.3615,36600.0
2014-04-07 13:50:00,97.68,97.68,97.55,97.64,40000.0,72.3541,72.3541,72.2578,72.3245,40000.0
2014-04-07 14:00:00,97.65,97.89,97.61,97.81,31100.0,72.3319,72.5096,72.3022,72.4504,31100.0
2014-04-07 14:10:00,97.8,97.84,97.58,97.68,38600.0,72.443,72.4726,72.28,72.3541,38600.0
2014-04-07 14:20:00,97.66,97.83,97.6,97.74,34100.0,72.3393,72.4652,72.2948,72.3985,34100.0
2014-04-07 14:30:00,97.73,97.8,97.64,97.69,41600.0,72.3911,72.443,72.3245,72.3615,41600.0
2014-04-07 14:40:00,97.73,97.89,97.65,97.74,49500.0,72.3911,72.5096,72.3319,72.3985,49500.0
2014-04-07 14:50:00,97.78,97.92,97.76,97.81,49800.0,72.4282,72.5319,72.4133,72.4504,49800.0
2014-04-07 15:00:00,97.82,97.89,97.7,97.82,57800.0,72.4578,72.5096,72.3689,72.4578,57800.0
2014-04-07 15:10:00,97.85,98.18,97.77,98.07,97700.0,72.48,72.7245,72.4208,72.643,97700.0
2014-04-07 15:20:00,98.07,98.2,98.0,98.19,90000.0,72.643,72.7393,72.5911,72.7319,90000.0
2014-04-07 15:30:00,98.17,98.18,98.08,98.08,84400.0,72.717,72.7245,72.6504,72.6504,84400.0
2014-04-07 15:40:00,98.1,98.11,97.87,98.0,129800.0,72.6652,72.6726,72.4948,72.5911,129800.0
2014-04-07 15:50:00,97.99,98.0,97.88,97.93,188200.0,72.5837,72.5911,72.5022,72.5393,188200.0
2014-04-08 09:30:00,97.78,98.88,97.78,98.79,124000.0,72.4282,73.243,72.4282,73.1763,124000.0
2014-04-08 09:40:00,98.78,98.8,97.99,98.09,52800.0,73.1689,73.1837,72.5837,72.6578,52800.0
2014-04-08 09:50:00,98.14,98.56,98.01,98.23,48000.0,72.6948,73.0059,72.5985,72.7615,48000.0
2014-04-08 10:00:00,98.21,98.7,98.21,98.67,43600.0,72.7467,73.1096,72.7467,73.0874,43600.0
2014-04-08 10:10:00,98.67,98.68,98.19,98.19,51300.0,73.0874,73.0948,72.7319,72.7319,51300.0
2014-04-08 10:20:00,98.18,98.26,97.57,97.57,52900.0,72.7245,72.7837,72.2726,72.2726,52900.0
2014-04-08 10:30:00,97.54,98.04,97.54,98.04,74500.0,72.2504,72.6208,72.2504,72.6208,74500.0
2014-04-08 10:40:00,98.02,98.55,97.91,98.52,95500.0,72.6059,72.9985,72.5245,72.9763,95500.0
2014-04-08 10:50:00,98.53,98.77,98.47,98.7,64400.0,72.9837,73.1615,72.9393,73.1096,64400.0
2014-04-08 11:00:00,98.66,98.88,98.6,98.81,40600.0,73.08,73.243,73.0356,73.1911,40600.0
2014-04-08 11:10:00,98.78,99.06,98.6,98.93,36000.0,73.1689,73.3763,73.0356,73.28,36000.0
2014-04-08 11:20:00,98.95,99.05,98.79,98.88,39300.0,73.2948,73.3689,73.1763,73.243,39300.0
2014-04-08 11:30:00,98.88,98.98,98.73,98.81,28500.0,73.243,73.317,73.1319,73.1911,28500.0
2014-04-08 11:40:00,98.81,98.85,98.58,98.69,26600.0,73.1911,73.2207,73.0207,73.1022,26600.0
2014-04-08 11:50:00,98.67,98.97,98.59,98.93,33200.0,73.0874,73.3096,73.0282,73.28,33200.0
2014-04-08 12:00:00,98.92,99.04,98.77,98.94,44600.0,73.2726,73.3615,73.1615,73.2874,44600.0
2014-04-08 12:10:00,98.96,99.22,98.84,99.22,42900.0,73.3022,73.4948,73.2133,73.4948,42900.0
2014-04-08 12:20:00,99.22,99.41,99.15,99.19,110800.0,73.4948,73.6355,73.443,73.4726,110800.0
2014-04-08 12:30:00,99.18,99.23,98.96,99.22,27300.0,73.4652,73.5022,73.3022,73.4948,27300.0
2014-04-08 12:40:00,99.22,99.4,99.16,99.34,36600.0,73.4948,73.6281,73.4504,73.5837,36600.0
2014-04-08 12:50:00,99.36,99.36,99.09,99.09,31800.0,73.5985,73.5985,73.3985,73.3985,31800.0
2014-04-08 13:00:00,99.09,99.1,98.87,99.0,31600.0,73.3985,73.4059,73.2356,73.3318,31600.0
2014-04-08 13:10:00,99.01,99.47,99.0,99.33,48500.0,73.3393,73.68,73.3318,73.5763,48500.0
2014-04-08 13:20:00,99.33,99.58,99.17,99.18,77900.0,73.5763,73.7615,73.4578,73.4652,77900.0
2014-04-08 13:30:00,99.21,99.24,99.0,99.21,57500.0,73.4874,73.5096,73.3318,73.4874,57500.0
2014-04-08 13:40:00,99.22,99.25,98.95,99.0,61400.0,73.4948,73.517,73.2948,73.3318,61400.0
2014-04-08 13:50:00,99.0,99.05,98.9,99.02,43900.0,73.3318,73.3689,73.2578,73.3467,43900.0
2014-04-08 14:00:00,99.04,99.11,98.8,98.8,43200.0,73.3615,73.4133,73.1837,73.1837,43200.0
2014-04-08 14:10:00,98.8,98.84,98.5,98.59,39600.0,73.1837,73.2133,72.9615,73.0282,39600.0
2014-04-08 14:20:00,98.61,98.72,98.52,98.68,33800.0,73.043,73.1244,72.9763,73.0948,33800.0
2014-04-08 14:30:00,98.69,98.89,98.68,98.79,36100.0,73.1022,73.2504,73.0948,73.1763,36100.0
2014-04-08 14:40:00,98.77,98.77,98.52,98.6,48000.0,73.1615,73.1615,72.9763,73.0356,48000.0
2014-04-08 14:50:00,98.6,98.73,98.55,98.7,51600.0,73.0356,73.1319,72.9985,73.1096,51600.0
2014-04-08 15:00:00,98.69,98.83,98.63,98.75,127400.0,73.1022,73.2059,73.0578,73.1467,127400.0
2014-04-08 15:10:00,98.75,98.8,98.64,98.73,95000.0,73.1467,73.1837,73.0652,73.1319,95000.0
2014-04-08 15:20:00,98.72,98.89,98.72,98.88,101300.0,73.1244,73.2504,73.1244,73.243,101300.0
2014-04-08 15:30:00,98.88,98.92,98.79,98.85,91400.0,73.243,73.2726,73.1763,73.2207,91400.0
2014-04-08 15:40:00,98.83,99.01,98.77,98.79,144400.0,73.2059,73.3393,73.1615,73.1763,144400.0
2014-04-08 15:50:00,98.79,98.82,98.64,98.72,321200.0,73.1763,73.1985,73.0652,73.1244,321200.0
2014-04-09 09:30:00,98.94,99.17,98.72,98.92,134000.0,73.2874,73.4578,73.1244,73.2726,134000.0
2014-04-09 09:40:00,98.86,98.88,98.62,98.75,128800.0,73.2281,73.243,73.0504,73.1467,128800.0
2014-04-09 09:50:00,98.75,98.86,98.5,98.64,97100.0,73.1467,73.2281,72.9615,73.0652,97100.0
2014-04-09 10:00:00,98.63,98.87,98.6,98.69,64100.0,73.0578,73.2356,73.0356,73.1022,64100.0
2014-04-09 10:10:00,98.75,98.9,98.67,98.79,42600.0,73.1467,73.2578,73.0874,73.1763,42600.0
2014-04-09 10:20:00,98.74,99.04,98.74,98.91,51500.0,73.1393,73.3615,73.1393,73.2652,51500.0
2014-04-09 10:30:00,98.86,99.08,98.76,98.87,43700.0,73.2281,73.3911,73.1541,73.2356,43700.0
2014-04-09 10:40:00,98.88,98.89,98.47,98.54,165600.0,73.243,73.2504,72.9393,72.9911,165600.0
2014-04-09 10:50:00,98.51,98.7,98.41,98.44,48300.0,72.9689,73.1096,72.8948,72.917,48300.0
2014-04-09 11:00:00,98.45,98.49,98.19,98.34,33700.0,72.9244,72.9541,72.7319,72.843,33700.0
2014-04-09 11:10:00,98.32,98.5,98.26,98.47,33400.0,72.8282,72.9615,72.7837,72.9393,33400.0
2014-04-09 11:20:00,98.45,98.49,98.3,98.34,41300.0,72.9244,72.9541,72.8133,72.843,41300.0
2014-04-09 11:30:00,98.33,98.57,98.33,98.43,34200.0,72.8356,73.0133,72.8356,72.9096,34200.0
2014-04-09 11:40:00,98.47,98.5,98.32,98.39,47400.0,72.9393,72.9615,72.8282,72.88,47400.0
2014-04-09 11:50:00,98.4,98.49,98.31,98.4,37400.0,72.8874,72.9541,72.8207,72.8874,37400.0
2014-04-09 12:00:00,98.4,98.44,98.31,98.4,48600.0,72.8874,72.917,72.8207,72.8874,48600.0
2014-04-09 12:10:00,98.39,98.55,98.32,98.52,36900.0,72.88,72.9985,72.8282,72.9763,36900.0
2014-04-09 12:20:00,98.53,98.77,98.47,98.69,46000.0,72.9837,73.1615,72.9393,73.1022,46000.0
2014-04-09 12:30:00,98.72,98.9,98.68,98.86,42300.0,73.1244,73.2578,73.0948,73.2281,42300.0
2014-04-09 12:40:00,98.87,98.98,98.81,98.98,29300.0,73.2356,73.317,73.1911,73.317,29300.0
2014-04-09 12:50:00,98.98,99.0,98.8,98.82,20000.0,73.317,73.3318,73.1837,73.1985,20000.0
2014-04-09 13:00:00,98.81,98.81,98.55,98.61,71600.0,73.1911,73.1911,72.9985,73.043,71600.0
2014-04-09 13:10:00,98.62,98.62,98.1,98.37,479100.0,73.0504,73.0504,72.6652,72.8652,479100.0
2014-04-09 13:20:00,98.39,98.39,98.12,98.14,73700.0,72.88,72.88,72.68,72.6948,73700.0
2014-04-09 13:30:00,98.15,98.54,97.99,98.54,60800.0,72.7022,72.9911,72.5837,72.9911,60800.0
2014-04-09 13:40:00,98.54,98.75,98.53,98.6,64000.0,72.9911,73.1467,72.9837,73.0356,64000.0
2014-04-09 13:50:00,98.61,98.71,98.59,98.63,39100.0,73.043,73.117,73.0282,73.0578,39100.0
2014-04-09 14:00:00,98.64,98.73,98.59,98.67,130000.0,73.0652,73.1319,73.0282,73.0874,130000.0
2014-04-09 14:10:00,98.67,98.72,98.5,98.69,65800.0,73.0874,73.1244,72.9615,73.1022,65800.0
2014-04-09 14:20:00,98.69,99.0,98.69,98.93,74900.0,73.1022,73.3318,73.1022,73.28,74900.0
2014-04-09 14:30:00,98.93,98.97,98.79,98.86,60000.0,73.28,73.3096,73.1763,73.2281,60000.0
2014-04-09 14:40:00,98.85,98.92,98.8,98.81,50000.0,73.2207,73.2726,73.1837,73.1911,50000.0
2014-04-09 14:50:00,98.79,98.92,98.72,98.75,57000.0,73.1763,73.2726,73.1244,73.1467,57000.0
2014-04-09 15:00:00,98.74,98.96,98.67,98.89,67600.0,73.1393,73.3022,73.0874,73.2504,67600.0
2014-04-09 15:10:00,98.88,98.99,98.77,98.84,82500.0,73.243,73.3244,73.1615,73.2133,82500.0
2014-04-09 15:20:00,98.84,99.0,98.78,98.78,80400.0,73.2133,73.3318,73.1689,73.1689,80400.0
2014-04-09 15:30:00,98.78,99.14,98.76,99.04,107000.0,73.1689,73.4356,73.1541,73.3615,107000.0
2014-04-09 15:40:00,99.04,99.12,98.93,99.05,100100.0,73.3615,73.4207,73.28,73.3689,100100.0
2014-04-09 15:50:00,99.04,99.07,98.89,98.94,359300.0,73.3615,73.3837,73.2504,73.2874,359300.0
2014-04-10 09:30:00,98.63,99.16,98.18,99.16,126200.0,73.0578,73.4504,72.7245,73.4504,126200.0
2014-04-10 09:40:00,99.09,99.47,99.03,99.33,128700.0,73.3985,73.68,73.3541,73.5763,128700.0
2014-04-10 09:50:00,99.35,99.41,99.02,99.41,91200.0,73.5911,73.6355,73.3467,73.6355,91200.0
2014-04-10 10:00:00,99.41,99.99,99.26,99.93,95900.0,73.6355,74.0652,73.5244,74.0207,95900.0
2014-04-10 10:10:00,99.91,99.98,99.37,99.38,66500.0,74.0059,74.0578,73.6059,73.6133,66500.0
2014-04-10 10:20:00,99.4,99.8,99.37,99.56,63700.0,73.6281,73.9244,73.6059,73.7467,63700.0
2014-04-10 10:30:00,99.58,99.77,99.37,99.72,77900.0,73.7615,73.9022,73.6059,73.8652,77900.0
2014-04-10 10:40:00,99.73,99.74,99.42,99.58,75400.0,73.8726,73.88,73.643,73.7615,75400.0
2014-04-10 10:50:00,99.57,99.57,98.91,98.91,100600.0,73.7541,73.7541,73.2652,73.2652,100600.0
2014-04-10 11:00:00,98.9,98.99,98.7,98.78,77400.0,73.2578,73.3244,73.1096,73.1689,77400.0
2014-04-10 11:10:00,98.76,99.46,98.69,99.32,149500.0,73.1541,73.6726,73.1022,73.5689,149500.0
2014-04-10 11:20:00,99.32,99.39,99.06,99.06,52800.0,73.5689,73.6207,73.3763,73.3763,52800.0
2014-04-10 11:30:00,99.06,99.28,98.97,99.27,45600.0,73.3763,73.5393,73.3096,73.5318,45600.0
2014-04-10 11:40:00,99.27,99.5,99.13,99.36,86000.0,73.5318,73.7022,73.4281,73.5985,86000.0
2014-04-10 11:50:00,99.4,99.55,99.38,99.39,53600.0,73.6281,73.7392,73.6133,73.6207,53600.0
2014-04-10 12:00:00,99.35,99.36,98.65,98.71,66700.0,73.5911,73.5985,73.0726,73.117,66700.0
2014-04-10 12:10:00,98.7,98.87,98.37,98.86,123700.0,73.1096,73.2356,72.8652,73.2281,123700.0
2014-04-10 12:20:00,98.87,98.9,98.6,98.9,111400.0,73.2356,73.2578,73.0356,73.2578,111400.0
2014-04-10 12:30:00,98.9,99.09,98.77,99.06,65500.0,73.2578,73.3985,73.1615,73.3763,65500.0
2014-04-10 12:40:00,99.04,99.08,98.73,98.94,73000.0,73.3615,73.3911,73.1319,73.2874,73000.0
2014-04-10 12:50:00,98.94,99.08,98.71,98.73,38300.0,73.2874,73.3911,73.117,73.1319,38300.0
2014-04-10 13:00:00,98.73,98.86,98.72,98.75,62200.0,73.1319,73.2281,73.1244,73.1467,62200.0
2014-04-10 13:10:00,98.74,98.84,98.49,98.52,57100.0,73.1393,73.2133,72.9541,72.9763,57100.0
2014-04-10 13:20:00,98.52,98.56,98.25,98.35,76800.0,72.9763,73.0059,72.7763,72.8504,76800.0
2014-04-10 13:30:00,98.35,98.36,98.24,98.28,77800.0,72.8504,72.8578,72.7689,72.7985,77800.0
2014-04-10 13:40:00,98.29,98.31,98.13,98.24,95700.0,72.8059,72.8207,72.6874,72.7689,95700.0
2014-04-10 13:50:00,98.24,98.26,98.13,98.24,82700.0,72.7689,72.7837,72.6874,72.7689,82700.0
2014-04-10 14:00:00,98.23,98.3,98.16,98.25,89100.0,72.7615,72.8133,72.7096,72.7763,89100.0
2014-04-10 14:10:00,98.25,98.35,98.17,98.31,85700.0,72.7763,72.8504,72.717,72.8207,85700.0
2014-04-10 14:20:00,98.32,98.35,97.99,98.0,81500.0,72.8282,72.8504,72.5837,72.5911,81500.0
2014-04-10 14:30:00,97.97,98.12,97.92,98.11,88000.0,72.5689,72.68,72.5319,72.6726,88000.0
2014-04-10 14:40:00,98.12,98.18,98.02,98.06,103800.0,72.68,72.7245,72.6059,72.6356,103800.0
2014-04-10 14:50:00,98.06,98.15,97.93,97.95,102600.0,72.6356,72.7022,72.5393,72.5541,102600.0
2014-04-10 15:00:00,97.94,97.95,97.56,97.59,193000.0,72.5467,72.5541,72.2652,72.2874,193000.0
2014-04-10 15:10:00,97.59,98.11,97.58,98.11,109200.0,72.2874,72.6726,72.28,72.6726,109200.0
2014-04-10 15:20:00,98.1,98.12,97.9,98.09,124900.0,72.6652,72.68,72.5171,72.6578,124900.0
2014-04-10 15:30:00,98.08,98.35,98.02,98.35,152700.0,72.6504,72.8504,72.6059,72.8504,152700.0
2014-04-10 15:40:00,98.34,98.45,98.19,98.45,183900.0,72.843,72.9244,72.7319,72.9244,183900.0
2014-04-10 15:50:00,98.44,98.46,98.11,98.11,224900.0,72.917,72.9319,72.6726,72.6726,224900.0
2014-04-11 09:30:00,97.67,98.48,97.57,98.48,105000.0,72.3467,72.9467,72.2726,72.9467,105000.0
2014-04-11 09:40:00,98.5,98.7,98.31,98.59,89600.0,72.9615,73.1096,72.8207,73.0282,89600.0
2014-04-11 09:50:00,98.59,98.95,98.56,98.76,69800.0,73.0282,73.2948,73.0059,73.1541,69800.0
2014-04-11 10:00:00,98.74,98.87,98.53,98.83,62000.0,73.1393,73.2356,72.9837,73.2059,62000.0
2014-04-11 10:10:00,98.88,98.93,98.3,98.31,84500.0,73.243,73.28,72.8133,72.8207,84500.0
2014-04-11 10:20:00,98.29,98.5,98.21,98.34,109200.0,72.8059,72.9615,72.7467,72.843,109200.0
2014-04-11 10:30:00,98.36,98.77,98.3,98.42,88100.0,72.8578,73.1615,72.8133,72.9022,88100.0
2014-04-11 10:40:00,98.34,98.57,98.25,98.5,69000.0,72.843,73.0133,72.7763,72.9615,69000.0
2014-04-11 10:50:00,98.48,98.82,98.47,98.8,47300.0,72.9467,73.1985,72.9393,73.1837,47300.0
2014-04-11 11:00:00,98.76,98.93,98.72,98.72,95500.0,73.1541,73.28,73.1244,73.1244,95500.0
2014-04-11 11:10:00,98.71,99.16,98.59,99.16,57500.0,73.117,73.4504,73.0282,73.4504,57500.0
2014-04-11 11:20:00,99.13,99.18,98.83,99.1,120200.0,73.4281,73.4652,73.2059,73.4059,120200.0
2014-04-11 11:30:00,99.13,99.43,98.93,99.08,101100.0,73.4281,73.6504,73.28,73.3911,101100.0
2014-04-11 11:40:00,99.08,99.18,98.76,98.88,71500.0,73.3911,73.4652,73.1541,73.243,71500.0
2014-04-11 11:50:00,98.87,99.07,98.82,98.88,90400.0,73.2356,73.3837,73.1985,73.243,90400.0
2014-04-11 12:00:00,98.91,99.22,98.91,99.16,82400.0,73.2652,73.4948,73.2652,73.4504,82400.0
2014-04-11 12:10:00,99.16,99.23,99.0,99.06,62800.0,73.4504,73.5022,73.3318,73.3763,62800.0
2014-04-11 12:20:00,99.03,99.1,98.89,98.93,71300.0,73.3541,73.4059,73.2504,73.28,71300.0
2014-04-11 12:30:00,98.94,98.99,98.75,98.98,63500.0,73.2874,73.3244,73.1467,73.317,63500.0
2014-04-11 12:40:00,98.98,99.11,98.92,98.95,42600.0,73.317,73.4133,73.2726,73.2948,42600.0
2014-04-11 12:50:00,98.95,99.14,98.82,99.13,44200.0,73.2948,73.4356,73.1985,73.4281,44200.0
2014-04-11 13:00:00,99.12,99.13,98.87,98.98,84000.0,73.4207,73.4281,73.2356,73.317,84000.0
2014-04-11 13:10:00,98.97,99.15,98.88,99.13,96000.0,73.3096,73.443,73.243,73.4281,96000.0
2014-04-11 13:20:00,99.12,99.44,99.04,99.23,83800.0,73.4207,73.6578,73.3615,73.5022,83800.0
2014-04-11 13:30:00,99.21,99.28,98.96,99.2,129200.0,73.4874,73.5393,73.3022,73.48,129200.0
2014-04-11 13:40:00,99.21,99.41,99.2,99.3,99500.0,73.4874,73.6355,73.48,73.5541,99500.0
2014-04-11 13:50:00,99.31,99.33,99.15,99.15,65900.0,73.5615,73.5763,73.443,73.443,65900.0
2014-04-11 14:00:00,99.14,99.29,99.04,99.1,172000.0,73.4356,73.5467,73.3615,73.4059,172000.0
2014-04-11 14:10:00,99.11,99.12,98.96,98.99,85500.0,73.4133,73.4207,73.3022,73.3244,85500.0
2014-04-11 14:20:00,99.0,99.02,98.71,98.77,61200.0,73.3318,73.3467,73.117,73.1615,61200.0
2014-04-11 14:30:00,98.77,99.03,98.75,98.76,135200.0,73.1615,73.3541,73.1467,73.1541,135200.0
2014-04-11 14:40:00,98.77,98.88,98.48,98.52,59200.0,73.1615,73.243,72.9467,72.9763,59200.0
2014-04-11 14:50:00,98.52,98.99,98.52,98.95,69700.0,72.9763,73.3244,72.9763,73.2948,69700.0
2014-04-11 15:00:00,98.94,99.13,98.68,99.13,147500.0,73.2874,73.4281,73.0948,73.4281,147500.0
2014-04-11 15:10:00,99.13,99.18,98.95,98.98,149400.0,73.4281,73.4652,73.2948,73.317,149400.0
2014-04-11 15:20:00,98.99,99.13,98.82,98.87,172400.0,73.3244,73.4281,73.1985,73.2356,172400.0
2014-04-11 15:30:00,98.86,99.0,98.83,98.87,174000.0,73.2281,73.3318,73.2059,73.2356,174000.0
2014-04-11 15:40:00,98.88,99.0,98.73,98.86,164400.0,73.243,73.3318,73.1319,73.2281,164400.0
2014-04-11 15:50:00,98.85,98.88,98.63,98.65,334200.0,73.2207,73.243,73.0578,73.0726,334200.0
2014-04-14 09:30:00,99.54,99.54,98.72,98.79,152200.0,73.824,73.824,73.2159,73.2678,152200.0
2014-04-14 09:40:00,98.83,99.11,98.82,98.84,111900.0,73.2975,73.5051,73.2901,73.3049,111900.0
2014-04-14 09:50:00,98.86,99.18,98.79,98.95,95700.0,73.3197,73.557,73.2678,73.3865,95700.0
2014-04-14 10:00:00,98.9,99.11,98.74,99.11,59600.0,73.3494,73.5051,73.2307,73.5051,59600.0
2014-04-14 10:10:00,99.16,99.64,99.03,99.42,118400.0,73.5422,73.8982,73.4458,73.735,118400.0
2014-04-14 10:20:00,99.47,99.66,99.28,99.39,168100.0,73.7721,73.913,73.6312,73.7128,168100.0
2014-04-14 10:30:00,99.4,99.78,99.35,99.6,98200.0,73.7202,74.002,73.6831,73.8685,98200.0
2014-04-14 10:40:00,99.65,99.98,99.63,99.75,67300.0,73.9056,74.1504,73.8908,73.9798,67300.0
2014-04-14 10:50:00,99.76,100.1,99.72,100.05,60600.0,73.9872,74.2394,73.9575,74.2023,60600.0
2014-04-14 11:00:00,100.08,100.1,99.45,99.47,89900.0,74.2245,74.2394,73.7573,73.7721,89900.0
2014-04-14 11:10:00,99.5,99.75,99.4,99.69,71300.0,73.7944,73.9798,73.7202,73.9353,71300.0
2014-04-14 11:20:00,99.7,99.74,99.63,99.73,56100.0,73.9427,73.9724,73.8908,73.965,56100.0
2014-04-14 11:30:00,99.73,99.78,99.58,99.75,63200.0,73.965,74.002,73.8537,73.9798,63200.0
2014-04-14 11:40:00,99.71,99.71,99.33,99.37,29800.0,73.9501,73.9501,73.6683,73.698,29800.0
2014-04-14 11:50:00,99.35,99.5,99.33,99.37,36400.0,73.6831,73.7944,73.6683,73.698,36400.0
2014-04-14 12:00:00,99.38,99.46,99.21,99.28,50300.0,73.7054,73.7647,73.5793,73.6312,50300.0
2014-04-14 12:10:00,99.28,99.42,99.18,99.35,61400.0,73.6312,73.735,73.557,73.6831,61400.0
2014-04-14 12:20:00,99.36,99.61,99.34,99.61,37900.0,73.6905,73.876,73.6757,73.876,37900.0
2014-04-14 12:30:00,99.62,99.77,99.52,99.76,39800.0,73.8834,73.9946,73.8092,73.9872,39800.0
2014-04-14 12:40:00,99.76,99.83,99.7,99.83,53500.0,73.9872,74.0391,73.9427,74.0391,53500.0
2014-04-14 12:50:00,99.83,99.91,99.76,99.85,31700.0,74.0391,74.0985,73.9872,74.054,31700.0
2014-04-14 13:00:00,99.86,99.93,99.73,99.8,46000.0,74.0614,74.1133,73.965,74.0169,46000.0
2014-04-14 13:10:00,99.78,99.79,99.46,99.49,33600.0,74.002,74.0095,73.7647,73.787,33600.0
2014-04-14 13:20:00,99.52,99.52,99.2,99.4,72400.0,73.8092,73.8092,73.5719,73.7202,72400.0
2014-04-14 13:30:00,99.4,99.55,99.36,99.53,32600.0,73.7202,73.8315,73.6905,73.8166,32600.0
2014-04-14 13:40:00,99.54,99.58,99.37,99.4,44100.0,73.824,73.8537,73.698,73.7202,44100.0
2014-04-14 13:50:00,99.41,99.48,99.31,99.31,18700.0,73.7276,73.7795,73.6535,73.6535,18700.0
2014-04-14 14:00:00,99.31,99.31,99.07,99.23,38300.0,73.6535,73.6535,73.4755,73.5941,38300.0
2014-04-14 14:10:00,99.25,99.3,99.12,99.14,28000.0,73.609,73.646,73.5125,73.5274,28000.0
2014-04-14 14:20:00,99.14,99.31,99.06,99.26,48900.0,73.5274,73.6535,73.468,73.6164,48900.0
2014-04-14 14:30:00,99.26,99.45,99.11,99.38,57400.0,73.6164,73.7573,73.5051,73.7054,57400.0
2014-04-14 14:40:00,99.39,99.45,99.31,99.37,43900.0,73.7128,73.7573,73.6535,73.698,43900.0
2014-04-14 14:50:00,99.37,99.69,99.35,99.39,87100.0,73.698,73.9353,73.6831,73.7128,87100.0
2014-04-14 15:00:00,99.36,99.42,99.2,99.36,88400.0,73.6905,73.735,73.5719,73.6905,88400.0
2014-04-14 15:10:00,99.34,99.36,98.96,99.18,52000.0,73.6757,73.6905,73.3939,73.557,52000.0
2014-04-14 15:20:00,99.22,99.54,99.21,99.54,106700.0,73.5867,73.824,73.5793,73.824,106700.0
2014-04-14 15:30:00,99.53,99.76,99.48,99.7,85800.0,73.8166,73.9872,73.7795,73.9427,85800.0
2014-04-14 15:40:00,99.71,99.82,99.5,99.77,145100.0,73.9501,74.0317,73.7944,73.9946,145100.0
2014-04-14 15:50:00,99.76,100.0,99.74,99.96,221700.0,73.9872,74.1652,73.9724,74.1355,221700.0
2014-04-15 09:30:00,99.63,100.74,99.52,100.64,231500.0,73.8908,74.714,73.8092,74.6399,231500.0
2014-04-15 09:40:00,100.65,101.0,100.65,100.96,164200.0,74.6473,74.9069,74.6473,74.8772,164200.0
2014-04-15 09:50:00,100.96,101.01,100.6,100.99,104300.0,74.8772,74.9143,74.6102,74.8994,104300.0
2014-04-15 10:00:00,100.96,101.08,100.72,101.0,101000.0,74.8772,74.9662,74.6992,74.9069,101000.0
2014-04-15 10:10:00,101.01,101.31,100.89,100.9,168600.0,74.9143,75.1368,74.8253,74.8327,168600.0
2014-04-15 10:20:00,100.93,101.02,100.66,100.81,111300.0,74.8549,74.9217,74.6547,74.7659,111300.0
2014-04-15 10:30:00,100.81,101.03,100.4,101.01,131800.0,74.7659,74.9291,74.4619,74.9143,131800.0
2014-04-15 10:40:00,101.06,101.27,100.86,100.94,70700.0,74.9514,75.1071,74.803,74.8624,70700.0
2014-04-15 10:50:00,100.95,101.05,100.68,100.82,62500.0,74.8698,74.9439,74.6695,74.7734,62500.0
2014-04-15 11:00:00,100.81,100.95,100.44,100.69,58800.0,74.7659,74.8698,74.4915,74.6769,58800.0
2014-04-15 11:10:00,100.68,100.76,100.52,100.66,54900.0,74.6695,74.7289,74.5509,74.6547,54900.0
2014-04-15 11:20:00,100.65,100.88,100.58,100.72,105700.0,74.6473,74.8179,74.5954,74.6992,105700.0
2014-04-15 11:30:00,100.72,101.03,100.69,100.85,61400.0,74.6992,74.9291,74.6769,74.7956,61400.0
2014-04-15 11:40:00,100.85,100.92,100.44,100.58,73000.0,74.7956,74.8475,74.4915,74.5954,73000.0
2014-04-15 11:50:00,100.61,100.81,100.53,100.69,72000.0,74.6176,74.7659,74.5583,74.6769,72000.0
2014-04-15 12:00:00,100.7,100.73,100.27,100.34,127700.0,74.6844,74.7066,74.3654,74.4174,127700.0
2014-04-15 12:10:00,100.35,100.54,100.2,100.4,53300.0,74.4248,74.5657,74.3135,74.4619,53300.0
2014-04-15 12:20:00,100.42,100.63,100.23,100.6,57300.0,74.4767,74.6324,74.3358,74.6102,57300.0
2014-04-15 12:30:00,100.62,100.62,100.33,100.41,62500.0,74.625,74.625,74.4099,74.4693,62500.0
2014-04-15 12:40:00,100.41,100.54,100.4,100.44,56700.0,74.4693,74.5657,74.4619,74.4915,56700.0
2014-04-15 12:50:00,100.41,100.53,100.36,100.46,72700.0,74.4693,74.5583,74.4322,74.5064,72700.0
2014-04-15 13:00:00,100.46,100.53,100.3,100.52,86600.0,74.5064,74.5583,74.3877,74.5509,86600.0
2014-04-15 13:10:00,100.51,100.81,100.43,100.71,68700.0,74.5434,74.7659,74.4841,74.6918,68700.0
2014-04-15 13:20:00,100.7,100.89,100.56,100.87,60400.0,74.6844,74.8253,74.5805,74.8104,60400.0
2014-04-15 13:30:00,100.92,101.18,100.72,100.93,63100.0,74.8475,75.0404,74.6992,74.8549,63100.0
2014-04-15 13:40:00,100.92,101.0,100.7,100.81,49200.0,74.8475,74.9069,74.6844,74.7659,49200.0
2014-04-15 13:50:00,100.8,100.97,100.68,100.94,61400.0,74.7585,74.8846,74.6695,74.8624,61400.0
2014-04-15 14:00:00,100.99,101.26,100.94,101.17,57000.0,74.8994,75.0997,74.8624,75.0329,57000.0
2014-04-15 14:10:00,101.19,101.25,100.98,101.02,57900.0,75.0478,75.0923,74.892,74.9217,57900.0
2014-04-15 14:20:00,100.97,101.16,100.91,101.12,51500.0,74.8846,75.0255,74.8401,74.9959,51500.0
2014-04-15 14:30:00,101.1,101.5,101.07,101.49,70000.0,74.981,75.2777,74.9588,75.2703,70000.0
2014-04-15 14:40:00,101.48,101.65,101.46,101.54,89700.0,75.2628,75.3889,75.248,75.3073,89700.0
2014-04-15 14:50:00,101.54,101.61,101.42,101.5,89700.0,75.3073,75.3593,75.2183,75.2777,89700.0
2014-04-15 15:00:00,101.52,101.59,101.41,101.45,94100.0,75.2925,75.3444,75.2109,75.2406,94100.0
2014-04-15 15:10:00,101.46,101.68,101.4,101.67,88100.0,75.248,75.4112,75.2035,75.4038,88100.0
2014-04-15 15:20:00,101.68,101.68,101.39,101.53,106900.0,75.4112,75.4112,75.1961,75.2999,106900.0
2014-04-15 15:30:00,101.54,101.6,101.19,101.2,111100.0,75.3073,75.3518,75.0478,75.0552,111100.0
2014-04-15 15:40:00,101.2,101.25,101.08,101.22,186900.0,75.0552,75.0923,74.9662,75.07,186900.0
2014-04-15 15:50:00,101.23,101.25,101.01,101.11,431100.0,75.0774,75.0923,74.9143,74.9884,431100.0
2014-04-16 09:30:00,101.48,102.2,101.39,101.84,177300.0,75.2628,75.7968,75.1961,75.5298,177300.0
2014-04-16 09:40:00,101.82,101.82,101.39,101.4,99100.0,75.515,75.515,75.1961,75.2035,99100.0
2014-04-16 09:50:00,101.44,101.48,100.83,101.0,121200.0,75.2332,75.2628,74.7808,74.9069,121200.0
2014-04-16 10:00:00,101.04,101.28,100.9,100.94,74100.0,74.9365,75.1145,74.8327,74.8624,74100.0
2014-04-16 10:10:00,100.94,101.2,100.85,101.11,73100.0,74.8624,75.0552,74.7956,74.9884,73100.0
2014-04-16 10:20:00,101.12,101.47,101.06,101.17,64400.0,74.9959,75.2554,74.9514,75.0329,64400.0
2014-04-16 10:30:00,101.14,101.29,101.01,101.21,48300.0,75.0107,75.1219,74.9143,75.0626,48300.0
2014-04-16 10:40:00,101.22,101.24,100.99,101.07,58800.0,75.07,75.0849,74.8994,74.9588,58800.0
2014-04-16 10:50:00,101.07,101.2,100.69,100.76,126400.0,74.9588,75.0552,74.6769,74.7289,126400.0
2014-04-16 11:00:00,100.77,100.8,100.43,100.73,118800.0,74.7363,74.7585,74.4841,74.7066,118800.0
2014-04-16 11:10:00,100.74,101.01,100.71,100.98,47800.0,74.714,74.9143,74.6918,74.892,47800.0
2014-04-16 11:20:00,100.99,100.99,100.83,100.86,56400.0,74.8994,74.8994,74.7808,74.803,56400.0
2014-04-16 11:30:00,100.86,101.24,100.84,101.22,90000.0,74.803,75.0849,74.7882,75.07,90000.0
2014-04-16 11:40:00,101.21,101.21,100.88,100.95,44700.0,75.0626,75.0626,74.8179,74.8698,44700.0
2014-04-16 11:50:00,100.95,101.25,100.94,101.24,98500.0,74.8698,75.0923,74.8624,75.0849,98500.0
2014-04-16 12:00:00,101.23,101.36,101.19,101.36,78100.0,75.0774,75.1738,75.0478,75.1738,78100.0
2014-04-16 12:10:00,101.36,101.48,101.34,101.42,65800.0,75.1738,75.2628,75.159,75.2183,65800.0
2014-04-16 12:20:00,101.41,101.52,101.35,101.44,51600.0,75.2109,75.2925,75.1664,75.2332,51600.0
2014-04-16 12:30:00,101.41,101.51,101.26,101.27,66700.0,75.2109,75.2851,75.0997,75.1071,66700.0
2014-04-16 12:40:00,101.27,101.28,101.11,101.2,34600.0,75.1071,75.1145,74.9884,75.0552,34600.0
2014-04-16 12:50:00,101.2,101.21,100.9,100.9,38800.0,75.0552,75.0626,74.8327,74.8327,38800.0
2014-04-16 13:00:00,100.89,101.01,100.83,101.01,47300.0,74.8253,74.9143,74.7808,74.9143,47300.0
2014-04-16 13:10:00,101.0,101.17,100.93,101.15,68100.0,74.9069,75.0329,74.8549,75.0181,68100.0
2014-04-16 13:20:00,101.15,101.26,100.99,101.01,71300.0,75.0181,75.0997,74.8994,74.9143,71300.0
2014-04-16 13:30:00,100.99,101.02,100.88,101.01,42800.0,74.8994,74.9217,74.8179,74.9143,42800.0
2014-04-16 13:40:00,101.02,101.04,100.87,100.96,36400.0,74.9217,74.9365,74.8104,74.8772,36400.0
2014-04-16 13:50:00,100.97,100.99,100.76,100.87,32300.0,74.8846,74.8994,74.7289,74.8104,32300.0
2014-04-16 14:00:00,100.9,100.94,100.76,100.92,27200.0,74.8327,74.8624,74.7289,74.8475,27200.0
2014-04-16 14:10:00,100.92,101.02,100.75,100.9,32200.0,74.8475,74.9217,74.7214,74.8327,32200.0
2014-04-16 14:20:00,100.9,101.05,100.84,101.02,46300.0,74.8327,74.9439,74.7882,74.9217,46300.0
2014-04-16 14:30:00,101.02,101.06,100.88,100.93,80200.0,74.9217,74.9514,74.8179,74.8549,80200.0
2014-04-16 14:40:00,100.93,101.04,100.91,100.96,87500.0,74.8549,74.9365,74.8401,74.8772,87500.0
2014-04-16 14:50:00,100.98,101.05,100.94,101.02,47900.0,74.892,74.9439,74.8624,74.9217,47900.0
2014-04-16 15:00:00,101.03,101.07,100.94,101.04,65500.0,74.9291,74.9588,74.8624,74.9365,65500.0
2014-04-16 15:10:00,101.04,101.07,101.0,101.04,78900.0,74.9365,74.9588,74.9069,74.9365,78900.0
2014-04-16 15:20:00,101.03,101.07,101.0,101.05,72400.0,74.9291,74.9588,74.9069,74.9439,72400.0
2014-04-16 15:30:00,101.05,101.07,100.94,100.99,106100.0,74.9439,74.9588,74.8624,74.8994,106100.0
2014-04-16 15:40:00,101.0,101.08,100.95,100.95,169200.0,74.9069,74.9662,74.8698,74.8698,169200.0
2014-04-16 15:50:00,100.95,101.03,100.91,101.01,249200.0,74.8698,74.9291,74.8401,74.9143,249200.0
2014-04-17 09:30:00,100.84,101.7,100.84,101.66,218700.0,74.7882,75.426,74.7882,75.3963,218700.0
2014-04-17 09:40:00,101.73,101.92,101.4,101.4,125400.0,75.4483,75.5892,75.2035,75.2035,125400.0
2014-04-17 09:50:00,101.42,101.55,101.26,101.52,161000.0,75.2183,75.3148,75.0997,75.2925,161000.0
2014-04-17 10:00:00,101.57,101.93,101.5,101.8,86500.0,75.3296,75.5966,75.2777,75.5002,86500.0
2014-04-17 10:10:00,101.76,101.83,101.55,101.82,88900.0,75.4705,75.5224,75.3148,75.515,88900.0
2014-04-17 10:20:00,101.87,102.0,101.79,102.0,57200.0,75.5521,75.6485,75.4928,75.6485,57200.0
2014-04-17 10:30:00,102.01,102.25,101.99,102.15,95000.0,75.6559,75.8339,75.6411,75.7598,95000.0
2014-04-17 10:40:00,102.16,102.18,101.86,102.0,89200.0,75.7672,75.782,75.5447,75.6485,89200.0
2014-04-17 10:50:00,102.0,102.12,101.89,102.05,75000.0,75.6485,75.7375,75.5669,75.6856,75000.0
2014-04-17 11:00:00,102.06,102.32,101.99,102.3,111500.0,75.693,75.8858,75.6411,75.871,111500.0
2014-04-17 11:10:00,102.3,102.37,102.18,102.2,60900.0,75.871,75.9229,75.782,75.7968,60900.0
2014-04-17 11:20:00,102.21,102.33,102.17,102.28,37400.0,75.8043,75.8933,75.7746,75.8562,37400.0
2014-04-17 11:30:00,102.3,102.36,102.28,102.3,34100.0,75.871,75.9155,75.8562,75.871,34100.0
2014-04-17 11:40:00,102.3,102.39,102.22,102.35,34500.0,75.871,75.9378,75.8117,75.9081,34500.0
2014-04-17 11:50:00,102.33,102.39,102.3,102.35,32100.0,75.8933,75.9378,75.871,75.9081,32100.0
2014-04-17 12:00:00,102.33,102.5,102.3,102.45,42900.0,75.8933,76.0193,75.871,75.9822,42900.0
2014-04-17 12:10:00,102.47,102.53,102.4,102.43,57800.0,75.9971,76.0416,75.9452,75.9674,57800.0
2014-04-17 12:20:00,102.43,102.66,102.41,102.66,63700.0,75.9674,76.138,75.9526,76.138,63700.0
2014-04-17 12:30:00,102.68,102.68,102.31,102.45,37500.0,76.1528,76.1528,75.8784,75.9822,37500.0
2014-04-17 12:40:00,102.45,102.66,102.37,102.66,33800.0,75.9822,76.138,75.9229,76.138,33800.0
2014-04-17 12:50:00,102.65,102.73,102.56,102.56,30700.0,76.1306,76.1899,76.0638,76.0638,30700.0
2014-04-17 13:00:00,102.55,102.72,102.53,102.62,32700.0,76.0564,76.1825,76.0416,76.1083,32700.0
2014-04-17 13:10:00,102.65,102.73,102.62,102.67,43100.0,76.1306,76.1899,76.1083,76.1454,43100.0
2014-04-17 13:20:00,102.64,102.67,102.52,102.66,31600.0,76.1232,76.1454,76.0342,76.138,31600.0
2014-04-17 13:30:00,102.65,102.84,102.65,102.71,37800.0,76.1306,76.2715,76.1306,76.1751,37800.0
2014-04-17 13:40:00,102.73,102.8,102.63,102.66,24300.0,76.1899,76.2418,76.1157,76.138,24300.0
2014-04-17 13:50:00,102.66,102.76,102.64,102.73,27000.0,76.138,76.2122,76.1232,76.1899,27000.0
2014-04-17 14:00:00,102.73,102.76,102.67,102.73,29000.0,76.1899,76.2122,76.1454,76.1899,29000.0
2014-04-17 14:10:00,102.74,102.8,102.68,102.71,39500.0,76.1973,76.2418,76.1528,76.1751,39500.0
2014-04-17 14:20:00,102.72,102.78,102.71,102.76,43100.0,76.1825,76.227,76.1751,76.2122,43100.0
2014-04-17 14:30:00,102.75,102.77,102.56,102.57,51200.0,76.2047,76.2196,76.0638,76.0712,51200.0
2014-04-17 14:40:00,102.56,102.57,102.47,102.52,38300.0,76.0638,76.0712,75.9971,76.0342,38300.0
2014-04-17 14:50:00,102.52,102.73,102.52,102.69,38800.0,76.0342,76.1899,76.0342,76.1602,38800.0
2014-04-17 15:00:00,102.68,102.79,102.68,102.75,52100.0,76.1528,76.2344,76.1528,76.2047,52100.0
2014-04-17 15:10:00,102.75,102.77,102.66,102.67,63900.0,76.2047,76.2196,76.138,76.1454,63900.0
2014-04-17 15:20:00,102.67,102.73,102.61,102.72,68700.0,76.1454,76.1899,76.1009,76.1825,68700.0
2014-04-17 15:30:00,102.7,102.7,102.51,102.55,74900.0,76.1677,76.1677,76.0267,76.0564,74900.0
2014-04-17 15:40:00,102.55,102.59,102.43,102.55,125000.0,76.0564,76.0861,75.9674,76.0564,125000.0
2014-04-17 15:50:00,102.54,102.57,102.41,102.43,226100.0,76.049,76.0712,75.9526,75.9674,226100.0
2014-04-21 09:30:00,102.98,103.06,101.86,101.99,77500.0,76.3753,76.4347,75.5447,75.6411,77500.0
2014-04-21 09:40:00,101.99,102.28,101.93,102.07,46500.0,75.6411,75.8562,75.5966,75.7004,46500.0
2014-04-21 09:50:00,102.07,102.67,102.06,102.67,33700.0,75.7004,76.1454,75.693,76.1454,33700.0
2014-04-21 10:00:00,102.73,102.8,102.33,102.48,49900.0,76.1899,76.2418,75.8933,76.0045,49900.0
2014-04-21 10:10:00,102.5,102.88,102.45,102.46,61900.0,76.0193,76.3012,75.9822,75.9897,61900.0
2014-04-21 10:20:00,102.46,102.52,102.23,102.33,54100.0,75.9897,76.0342,75.8191,75.8933,54100.0
2014-04-21 10:30:00,102.32,102.32,101.84,101.89,92800.0,75.8858,75.8858,75.5298,75.5669,92800.0
2014-04-21 10:40:00,101.9,102.34,101.9,102.28,40000.0,75.5743,75.9007,75.5743,75.8562,40000.0
2014-04-21 10:50:00,102.28,102.31,102.09,102.18,32300.0,75.8562,75.8784,75.7153,75.782,32300.0
2014-04-21 11:00:00,102.19,102.29,102.08,102.27,128500.0,75.7894,75.8636,75.7078,75.8488,128500.0
2014-04-21 11:10:00,102.29,102.71,102.25,102.71,40300.0,75.8636,76.1751,75.8339,76.1751,40300.0
2014-04-21 11:20:00,102.7,102.7,102.49,102.58,36000.0,76.1677,76.1677,76.0119,76.0787,36000.0
2014-04-21 11:30:00,102.57,102.78,102.57,102.74,56800.0,76.0712,76.227,76.0712,76.1973,56800.0
2014-04-21 11:40:00,102.76,102.8,102.51,102.54,28500.0,76.2122,76.2418,76.0267,76.049,28500.0
2014-04-21 11:50:00,102.51,102.62,102.47,102.56,19400.0,76.0267,76.1083,75.9971,76.0638,19400.0
2014-04-21 12:00:00,102.56,102.61,102.43,102.55,39300.0,76.0638,76.1009,75.9674,76.0564,39300.0
2014-04-21 12:10:00,102.55,102.79,102.51,102.76,22000.0,76.0564,76.2344,76.0267,76.2122,22000.0
2014-04-21 12:20:00,102.76,102.81,102.65,102.74,19100.0,76.2122,76.2492,76.1306,76.1973,19100.0
2014-04-21 12:30:00,102.76,102.82,102.73,102.82,17900.0,76.2122,76.2567,76.1899,76.2567,17900.0
2014-04-21 12:40:00,102.81,102.9,102.77,102.78,17000.0,76.2492,76.316,76.2196,76.227,17000.0
2014-04-21 12:50:00,102.77,102.84,102.69,102.75,68200.0,76.2196,76.2715,76.1602,76.2047,68200.0
2014-04-21 13:00:00,102.73,102.88,102.71,102.88,147600.0,76.1899,76.3012,76.1751,76.3012,147600.0
2014-04-21 13:10:00,102.88,103.19,102.85,103.12,33400.0,76.3012,76.5311,76.2789,76.4792,33400.0
2014-04-21 13:20:00,103.12,103.28,103.03,103.27,27200.0,76.4792,76.5978,76.4124,76.5904,27200.0
2014-04-21 13:30:00,103.24,103.39,103.24,103.39,35200.0,76.5682,76.6794,76.5682,76.6794,35200.0
2014-04-21 13:40:00,103.39,103.43,103.3,103.36,26100.0,76.6794,76.7091,76.6127,76.6572,26100.0
2014-04-21 13:50:00,103.36,103.36,103.24,103.29,31900.0,76.6572,76.6572,76.5682,76.6052,31900.0
2014-04-21 14:00:00,103.29,103.31,103.17,103.21,31300.0,76.6052,76.6201,76.5162,76.5459,31300.0
2014-04-21 14:10:00,103.2,103.26,103.17,103.23,34900.0,76.5385,76.583,76.5162,76.5607,34900.0
2014-04-21 14:20:00,103.21,103.32,103.16,103.3,34300.0,76.5459,76.6275,76.5088,76.6127,34300.0
2014-04-21 14:30:00,103.31,103.45,103.28,103.28,75800.0,76.6201,76.7239,76.5978,76.5978,75800.0
2014-04-21 14:40:00,103.29,103.43,103.25,103.43,43700.0,76.6052,76.7091,76.5756,76.7091,43700.0
2014-04-21 14:50:00,103.43,103.48,103.37,103.42,43200.0,76.7091,76.7462,76.6646,76.7017,43200.0
2014-04-21 15:00:00,103.4,103.42,103.29,103.3,37900.0,76.6868,76.7017,76.6052,76.6127,37900.0
2014-04-21 15:10:00,103.31,103.41,103.29,103.4,46500.0,76.6201,76.6942,76.6052,76.6868,46500.0
2014-04-21 15:20:00,103.38,103.48,103.34,103.43,48300.0,76.672,76.7462,76.6423,76.7091,48300.0
2014-04-21 15:30:00,103.43,103.43,103.33,103.42,65100.0,76.7091,76.7091,76.6349,76.7017,65100.0
2014-04-21 15:40:00,103.42,103.53,103.41,103.52,80300.0,76.7017,76.7832,76.6942,76.7758,80300.0
2014-04-21 15:50:00,103.52,103.58,103.47,103.53,128500.0,76.7758,76.8203,76.7387,76.7832,128500.0
2014-04-22 09:30:00,103.27,103.27,102.39,102.41,133400.0,76.5904,76.5904,75.9378,75.9526,133400.0
2014-04-22 09:40:00,102.45,102.51,102.11,102.22,142700.0,75.9822,76.0267,75.7301,75.8117,142700.0
2014-04-22 09:50:00,102.26,103.2,102.21,102.77,124900.0,75.8413,76.5385,75.8043,76.2196,124900.0
2014-04-22 10:00:00,102.8,102.8,102.5,102.68,140500.0,76.2418,76.2418,76.0193,76.1528,140500.0
2014-04-22 10:10:00,102.7,103.03,102.7,102.86,41800.0,76.1677,76.4124,76.1677,76.2863,41800.0
2014-04-22 10:20:00,102.86,103.15,102.83,103.05,49100.0,76.2863,76.5014,76.2641,76.4272,49100.0
2014-04-22 10:30:00,103.07,103.27,103.04,103.16,61500.0,76.4421,76.5904,76.4198,76.5088,61500.0
2014-04-22 10:40:00,103.15,103.16,102.88,103.0,38500.0,76.5014,76.5088,76.3012,76.3902,38500.0
2014-04-22 10:50:00,103.03,103.05,102.69,102.87,50200.0,76.4124,76.4272,76.1602,76.2937,50200.0
2014-04-22 11:00:00,102.88,103.08,102.88,102.92,26500.0,76.3012,76.4495,76.3012,76.3308,26500.0
2014-04-22 11:10:00,102.9,102.98,102.88,102.92,35900.0,76.316,76.3753,76.3012,76.3308,35900.0
2014-04-22 11:20:00,102.91,102.96,102.81,102.88,33400.0,76.3234,76.3605,76.2492,76.3012,33400.0
2014-04-22 11:30:00,102.88,102.92,102.81,102.86,31000.0,76.3012,76.3308,76.2492,76.2863,31000.0
2014-04-22 11:40:00,102.86,102.89,102.7,102.81,30100.0,76.2863,76.3086,76.1677,76.2492,30100.0
2014-04-22 11:50:00,102.8,102.87,102.71,102.72,50400.0,76.2418,76.2937,76.1751,76.1825,50400.0
2014-04-22 12:00:00,102.73,102.79,102.59,102.65,59000.0,76.1899,76.2344,76.0861,76.1306,59000.0
2014-04-22 12:10:00,102.66,102.69,102.58,102.64,105000.0,76.138,76.1602,76.0787,76.1232,105000.0
2014-04-22 12:20:00,102.65,102.68,102.51,102.56,58700.0,76.1306,76.1528,76.0267,76.0638,58700.0
2014-04-22 12:30:00,102.56,102.58,102.5,102.52,50900.0,76.0638,76.0787,76.0193,76.0342,50900.0
2014-04-22 12:40:00,102.53,102.59,102.5,102.52,40800.0,76.0416,76.0861,76.0193,76.0342,40800.0
2014-04-22 12:50:00,102.53,102.57,102.49,102.56,30300.0,76.0416,76.0712,76.0119,76.0638,30300.0
2014-04-22 13:00:00,102.56,102.58,102.44,102.51,60700.0,76.0638,76.0787,75.9748,76.0267,60700.0
2014-04-22 13:10:00,102.53,102.53,102.31,102.38,36500.0,76.0416,76.0416,75.8784,75.9303,36500.0
2014-04-22 13:20:00,102.39,102.61,102.33,102.54,47800.0,75.9378,76.1009,75.8933,76.049,47800.0
2014-04-22 13:30:00,102.54,102.83,102.53,102.7,42500.0,76.049,76.2641,76.0416,76.1677,42500.0
2014-04-22 13:40:00,102.69,102.72,102.6,102.7,26500.0,76.1602,76.1825,76.0935,76.1677,26500.0
2014-04-22 13:50:00,102.69,102.8,102.65,102.76,43700.0,76.1602,76.2418,76.1306,76.2122,43700.0
2014-04-22 14:00:00,102.76,102.85,102.61,102.84,33900.0,76.2122,76.2789,76.1009,76.2715,33900.0
2014-04-22 14:10:00,102.84,102.86,102.75,102.84,54000.0,76.2715,76.2863,76.2047,76.2715,54000.0
2014-04-22 14:20:00,102.84,102.84,102.59,102.6,53600.0,76.2715,76.2715,76.0861,76.0935,53600.0
2014-04-22 14:30:00,102.59,102.78,102.58,102.72,50800.0,76.0861,76.227,76.0787,76.1825,50800.0
2014-04-22 14:40:00,102.72,102.85,102.72,102.81,38000.0,76.1825,76.2789,76.1825,76.2492,38000.0
2014-04-22 14:50:00,102.81,102.82,102.73,102.77,48200.0,76.2492,76.2567,76.1899,76.2196,48200.0
2014-04-22 15:00:00,102.75,102.85,102.73,102.73,105900.0,76.2047,76.2789,76.1899,76.1899,105900.0
2014-04-22 15:10:00,102.73,102.76,102.65,102.66,76200.0,76.1899,76.2122,76.1306,76.138,76200.0
2014-04-22 15:20:00,102.67,102.74,102.54,102.55,68500.0,76.1454,76.1973,76.049,76.0564,68500.0
2014-04-22 15:30:00,102.58,102.64,102.53,102.53,57400.0,76.0787,76.1232,76.0416,76.0416,57400.0
2014-04-22 15:40:00,102.53,102.58,102.48,102.55,93600.0,76.0416,76.0787,76.0045,76.0564,93600.0
2014-04-22 15:50:00,102.56,102.64,102.31,102.36,308500.0,76.0638,76.1232,75.8784,75.9155,308500.0
2014-04-23 09:30:00,102.53,103.31,102.53,103.22,78100.0,76.0416,76.6201,76.0416,76.5533,78100.0
2014-04-23 09:40:00,103.3,103.63,103.01,103.15,63600.0,76.6127,76.8574,76.3976,76.5014,63600.0
2014-04-23 09:50:00,103.14,104.02,103.12,104.0,78100.0,76.494,77.1466,76.4792,77.1318,78100.0
2014-04-23 10:00:00,104.01,104.02,103.67,103.71,73200.0,77.1392,77.1466,76.8871,76.9167,73200.0
2014-04-23 10:10:00,103.71,104.19,103.65,104.16,112000.0,76.9167,77.2727,76.8722,77.2505,112000.0
2014-04-23 10:20:00,104.16,104.35,104.05,104.05,76400.0,77.2505,77.3914,77.1689,77.1689,76400.0
2014-04-23 10:30:00,104.04,104.05,103.38,103.48,142200.0,77.1615,77.1689,76.672,76.7462,142200.0
2014-04-23 10:40:00,103.48,103.74,103.42,103.68,72000.0,76.7462,76.939,76.7017,76.8945,72000.0
2014-04-23 10:50:00,103.69,103.92,103.6,103.77,68200.0,76.9019,77.0725,76.8351,76.9612,68200.0
2014-04-23 11:00:00,103.8,103.88,103.72,103.85,45600.0,76.9835,77.0428,76.9241,77.0206,45600.0
2014-04-23 11:10:00,103.85,103.85,103.63,103.82,45700.0,77.0206,77.0206,76.8574,76.9983,45700.0
2014-04-23 11:20:00,103.81,103.97,103.79,103.97,42300.0,76.9909,77.1096,76.9761,77.1096,42300.0
2014-04-23 11:30:00,103.96,104.25,103.95,104.25,42700.0,77.1021,77.3172,77.0947,77.3172,42700.0
2014-04-23 11:40:00,104.24,104.36,104.23,104.33,40700.0,77.3098,77.3988,77.3024,77.3766,40700.0
2014-04-23 11:50:00,104.31,104.5,104.27,104.44,66800.0,77.3617,77.5026,77.3321,77.4581,66800.0
2014-04-23 12:00:00,104.44,104.45,104.11,104.11,37600.0,77.4581,77.4656,77.2134,77.2134,37600.0
2014-04-23 12:10:00,104.1,104.15,104.04,104.14,44200.0,77.206,77.2431,77.1615,77.2356,44200.0
2014-04-23 12:20:00,104.14,104.17,104.09,104.14,48400.0,77.2356,77.2579,77.1986,77.2356,48400.0
2014-04-23 12:30:00,104.17,104.47,104.14,104.44,63400.0,77.2579,77.4804,77.2356,77.4581,63400.0
2014-04-23 12:40:00,104.45,104.48,104.31,104.48,28400.0,77.4656,77.4878,77.3617,77.4878,28400.0
2014-04-23 12:50:00,104.48,104.51,104.43,104.5,28400.0,77.4878,77.5101,77.4507,77.5026,28400.0
2014-04-23 13:00:00,104.5,104.67,104.48,104.59,56400.0,77.5026,77.6287,77.4878,77.5694,56400.0
2014-04-23 13:10:00,104.59,104.6,104.47,104.53,50200.0,77.5694,77.5768,77.4804,77.5249,50200.0
2014-04-23 13:20:00,104.54,104.62,104.49,104.6,33700.0,77.5323,77.5916,77.4952,77.5768,33700.0
2014-04-23 13:30:00,104.6,104.68,104.59,104.64,40300.0,77.5768,77.6361,77.5694,77.6065,40300.0
2014-04-23 13:40:00,104.64,104.83,104.64,104.76,53300.0,77.6065,77.7474,77.6065,77.6955,53300.0
2014-04-23 13:50:00,104.77,104.84,104.77,104.83,37500.0,77.7029,77.7548,77.7029,77.7474,37500.0
2014-04-23 14:00:00,104.81,105.01,104.77,105.0,57000.0,77.7325,77.8809,77.7029,77.8735,57000.0
2014-04-23 14:10:00,105.0,105.09,104.97,105.06,84500.0,77.8735,77.9402,77.8512,77.918,84500.0
2014-04-23 14:20:00,105.04,105.1,104.97,105.08,46400.0,77.9031,77.9476,77.8512,77.9328,46400.0
2014-04-23 14:30:00,105.08,105.11,104.98,105.0,42900.0,77.9328,77.955,77.8586,77.8735,42900.0
2014-04-23 14:40:00,105.01,105.04,104.97,105.02,58800.0,77.8809,77.9031,77.8512,77.8883,58800.0
2014-04-23 14:50:00,105.0,105.16,105.0,105.16,43100.0,77.8735,77.9921,77.8735,77.9921,43100.0
2014-04-23 15:00:00,105.15,105.18,105.01,105.17,47900.0,77.9847,78.007,77.8809,77.9995,47900.0
2014-04-23 15:10:00,105.16,105.17,104.99,105.02,49900.0,77.9921,77.9995,77.866,77.8883,49900.0
2014-04-23 15:20:00,105.02,105.16,104.98,105.01,58000.0,77.8883,77.9921,77.8586,77.8809,58000.0
2014-04-23 15:30:00,105.0,105.03,104.89,105.02,100600.0,77.8735,77.8957,77.7919,77.8883,100600.0
2014-04-23 15:40:00,105.03,105.05,104.96,105.03,164900.0,77.8957,77.9105,77.8438,77.8957,164900.0
2014-04-23 15:50:00,105.03,105.17,105.0,105.08,374000.0,77.8957,77.9995,77.8735,77.9328,374000.0
2014-04-24 09:30:00,105.5,105.5,104.57,104.66,113200.0,78.2443,78.2443,77.5546,77.6213,113200.0
2014-04-24 09:40:00,104.6,104.9,104.21,104.37,59100.0,77.5768,77.7993,77.2876,77.4062,59100.0
2014-04-24 09:50:00,104.38,104.68,104.38,104.63,64500.0,77.4136,77.6361,77.4136,77.5991,64500.0
2014-04-24 10:00:00,104.63,104.74,104.47,104.64,122400.0,77.5991,77.6806,77.4804,77.6065,122400.0
2014-04-24 10:10:00,104.74,105.29,104.55,105.25,153600.0,77.6806,78.0885,77.5397,78.0589,153600.0
2014-04-24 10:20:00,105.25,105.28,104.89,104.92,99700.0,78.0589,78.0811,77.7919,77.8141,99700.0
2014-04-24 10:30:00,104.9,105.01,104.81,104.98,45100.0,77.7993,77.8809,77.7325,77.8586,45100.0
2014-04-24 10:40:00,105.0,105.05,104.57,104.64,95700.0,77.8735,77.9105,77.5546,77.6065,95700.0
2014-04-24 10:50:00,104.61,104.8,104.38,104.61,110000.0,77.5842,77.7251,77.4136,77.5842,110000.0
2014-04-24 11:00:00,104.64,104.88,104.63,104.85,36800.0,77.6065,77.7845,77.5991,77.7622,36800.0
2014-04-24 11:10:00,104.85,105.19,104.85,104.87,135200.0,77.7622,78.0144,77.7622,77.777,135200.0
2014-04-24 11:20:00,104.86,105.05,104.81,105.05,117500.0,77.7696,77.9105,77.7325,77.9105,117500.0
2014-04-24 11:30:00,105.06,105.27,104.97,105.26,79300.0,77.918,78.0737,77.8512,78.0663,79300.0
2014-04-24 11:40:00,105.27,105.3,104.97,105.0,86000.0,78.0737,78.096,77.8512,77.8735,86000.0
2014-04-24 11:50:00,104.98,104.99,104.83,104.92,23700.0,77.8586,77.866,77.7474,77.8141,23700.0
2014-04-24 12:00:00,104.93,105.07,104.88,105.03,30900.0,77.8215,77.9254,77.7845,77.8957,30900.0
2014-04-24 12:10:00,105.04,105.07,104.89,104.9,24000.0,77.9031,77.9254,77.7919,77.7993,24000.0
2014-04-24 12:20:00,104.92,104.95,104.8,104.8,29800.0,77.8141,77.8364,77.7251,77.7251,29800.0
2014-04-24 12:30:00,104.83,104.9,104.81,104.84,19200.0,77.7474,77.7993,77.7325,77.7548,19200.0
2014-04-24 12:40:00,104.84,104.84,104.62,104.79,32100.0,77.7548,77.7548,77.5916,77.7177,32100.0
2014-04-24 12:50:00,104.79,104.85,104.76,104.76,37500.0,77.7177,77.7622,77.6955,77.6955,37500.0
2014-04-24 13:00:00,104.78,104.78,104.63,104.65,25600.0,77.7103,77.7103,77.5991,77.6139,25600.0
2014-04-24 13:10:00,104.64,104.68,104.6,104.6,32900.0,77.6065,77.6361,77.5768,77.5768,32900.0
2014-04-24 13:20:00,104.62,104.62,104.41,104.41,34700.0,77.5916,77.5916,77.4359,77.4359,34700.0
2014-04-24 13:30:00,104.39,104.5,104.27,104.29,32600.0,77.4211,77.5026,77.3321,77.3469,32600.0
2014-04-24 13:40:00,104.29,104.29,103.82,103.91,78600.0,77.3469,77.3469,76.9983,77.0651,78600.0
2014-04-24 13:50:00,103.91,103.93,103.6,103.65,62600.0,77.0651,77.0799,76.8351,76.8722,62600.0
2014-04-24 14:00:00,103.68,103.99,103.68,103.8,44400.0,76.8945,77.1244,76.8945,76.9835,44400.0
2014-04-24 14:10:00,103.81,104.03,103.74,103.86,43700.0,76.9909,77.1541,76.939,77.028,43700.0
2014-04-24 14:20:00,103.86,103.98,103.8,103.94,88500.0,77.028,77.117,76.9835,77.0873,88500.0
2014-04-24 14:30:00,103.93,104.17,103.91,104.01,51900.0,77.0799,77.2579,77.0651,77.1392,51900.0
2014-04-24 14:40:00,104.01,104.01,103.87,103.96,49100.0,77.1392,77.1392,77.0354,77.1021,49100.0
2014-04-24 14:50:00,103.95,104.0,103.87,103.9,44200.0,77.0947,77.1318,77.0354,77.0576,44200.0
2014-04-24 15:00:00,103.9,103.92,103.88,103.92,59700.0,77.0576,77.0725,77.0428,77.0725,59700.0
2014-04-24 15:10:00,103.91,103.91,103.63,103.63,112200.0,77.0651,77.0651,76.8574,76.8574,112200.0
2014-04-24 15:20:00,103.64,103.75,103.56,103.65,186900.0,76.8648,76.9464,76.8055,76.8722,186900.0
2014-04-24 15:30:00,103.65,103.67,103.46,103.49,167800.0,76.8722,76.8871,76.7313,76.7536,167800.0
2014-04-24 15:40:00,103.49,103.53,103.47,103.52,169700.0,76.7536,76.7832,76.7387,76.7758,169700.0
2014-04-24 15:50:00,103.52,103.56,103.42,103.49,291300.0,76.7758,76.8055,76.7017,76.7536,291300.0
2014-04-25 09:30:00,103.25,103.3,101.75,101.75,199600.0,76.5756,76.6127,75.4631,75.4631,199600.0
2014-04-25 09:40:00,101.77,102.34,101.64,101.69,291900.0,75.4779,75.9007,75.3815,75.4186,291900.0
2014-04-25 09:50:00,101.72,101.84,101.5,101.54,132800.0,75.4408,75.5298,75.2777,75.3073,132800.0
2014-04-25 10:00:00,101.54,101.57,101.12,101.43,162900.0,75.3073,75.3296,74.9959,75.2258,162900.0
2014-04-25 10:10:00,101.43,101.8,101.26,101.71,173400.0,75.2258,75.5002,75.0997,75.4334,173400.0
2014-04-25 10:20:00,101.71,101.78,101.36,101.38,128100.0,75.4334,75.4853,75.1738,75.1887,128100.0
2014-04-25 10:30:00,101.39,101.39,101.08,101.2,103700.0,75.1961,75.1961,74.9662,75.0552,103700.0
2014-04-25 10:40:00,101.2,101.2,100.76,100.79,197800.0,75.0552,75.0552,74.7289,74.7511,197800.0
2014-04-25 10:50:00,100.8,100.8,100.2,100.28,240600.0,74.7585,74.7585,74.3135,74.3729,240600.0
2014-04-25 11:00:00,100.26,100.44,100.03,100.41,262500.0,74.358,74.4915,74.1875,74.4693,262500.0
2014-04-25 11:10:00,100.4,100.52,100.25,100.48,101600.0,74.4619,74.5509,74.3506,74.5212,101600.0
2014-04-25 11:20:00,100.46,100.75,100.46,100.73,97000.0,74.5064,74.7214,74.5064,74.7066,97000.0
2014-04-25 11:30:00,100.76,100.8,100.52,100.68,173000.0,74.7289,74.7585,74.5509,74.6695,173000.0
2014-04-25 11:40:00,100.69,100.71,100.45,100.51,75700.0,74.6769,74.6918,74.4989,74.5434,75700.0
2014-04-25 11:50:00,100.52,100.6,100.49,100.49,58700.0,74.5509,74.6102,74.5286,74.5286,58700.0
2014-04-25 12:00:00,100.52,100.57,100.38,100.54,60000.0,74.5509,74.5879,74.447,74.5657,60000.0
2014-04-25 12:10:00,100.53,100.61,100.53,100.54,51800.0,74.5583,74.6176,74.5583,74.5657,51800.0
2014-04-25 12:20:00,100.54,100.65,100.29,100.29,116300.0,74.5657,74.6473,74.3803,74.3803,116300.0
2014-04-25 12:30:00,100.28,100.28,100.11,100.17,89700.0,74.3729,74.3729,74.2468,74.2913,89700.0
2014-04-25 12:40:00,100.16,100.19,99.95,99.95,94800.0,74.2839,74.3061,74.1281,74.1281,94800.0
2014-04-25 12:50:00,99.96,100.06,99.94,99.97,81800.0,74.1355,74.2097,74.1207,74.143,81800.0
2014-04-25 13:00:00,99.98,100.02,99.75,99.82,76100.0,74.1504,74.18,73.9798,74.0317,76100.0
2014-04-25 13:10:00,99.81,99.84,99.64,99.67,67700.0,74.0243,74.0465,73.8982,73.9205,67700.0
2014-04-25 13:20:00,99.67,99.92,99.67,99.86,75200.0,73.9205,74.1059,73.9205,74.0614,75200.0
2014-04-25 13:30:00,99.89,99.92,99.77,99.79,63400.0,74.0836,74.1059,73.9946,74.0095,63400.0
2014-04-25 13:40:00,99.8,100.0,99.79,99.8,91300.0,74.0169,74.1652,74.0095,74.0169,91300.0
2014-04-25 13:50:00,99.8,99.89,99.79,99.8,64500.0,74.0169,74.0836,74.0095,74.0169,64500.0
2014-04-25 14:00:00,99.81,99.83,99.6,99.63,108900.0,74.0243,74.0391,73.8685,73.8908,108900.0
2014-04-25 14:10:00,99.62,99.62,99.0,99.19,190500.0,73.8834,73.8834,73.4235,73.5645,190500.0
2014-04-25 14:20:00,99.17,99.19,98.74,98.9,173900.0,73.5496,73.5645,73.2307,73.3494,173900.0
2014-04-25 14:30:00,98.9,99.46,98.81,99.43,196300.0,73.3494,73.7647,73.2826,73.7425,196300.0
2014-04-25 14:40:00,99.44,99.45,99.3,99.34,173200.0,73.7499,73.7573,73.646,73.6757,173200.0
2014-04-25 14:50:00,99.35,99.4,99.05,99.06,329700.0,73.6831,73.7202,73.4606,73.468,329700.0
2014-04-25 15:00:00,99.07,99.45,99.03,99.11,244000.0,73.4755,73.7573,73.4458,73.5051,244000.0
2014-04-25 15:10:00,99.13,99.14,98.95,98.97,188700.0,73.52,73.5274,73.3865,73.4013,188700.0
2014-04-25 15:20:00,98.97,99.04,98.52,98.55,261100.0,73.4013,73.4532,73.0676,73.0898,261100.0
2014-04-25 15:30:00,98.54,99.21,98.52,99.21,382100.0,73.0824,73.5793,73.0676,73.5793,382100.0
2014-04-25 15:40:00,99.17,99.21,98.91,99.05,328200.0,73.5496,73.5793,73.3568,73.4606,328200.0
2014-04-25 15:50:00,99.04,99.08,98.96,99.05,457000.0,73.4532,73.4829,73.3939,73.4606,457000.0
2014-04-28 09:30:00,99.94,100.0,99.01,99.27,238100.0,74.1207,74.1652,73.431,73.6238,238100.0
2014-04-28 09:40:00,99.25,99.29,98.65,98.75,89900.0,73.609,73.6386,73.164,73.2381,89900.0
2014-04-28 09:50:00,98.73,99.31,98.72,99.25,132400.0,73.2233,73.6535,73.2159,73.609,132400.0
2014-04-28 10:00:00,99.24,99.41,98.87,98.9,103500.0,73.6015,73.7276,73.3271,73.3494,103500.0
2014-04-28 10:10:00,98.89,99.16,98.85,99.16,96100.0,73.342,73.5422,73.3123,73.5422,96100.0
2014-04-28 10:20:00,99.16,99.25,98.99,99.11,84900.0,73.5422,73.609,73.4161,73.5051,84900.0
2014-04-28 10:30:00,99.1,99.13,98.81,98.81,109600.0,73.4977,73.52,73.2826,73.2826,109600.0
2014-04-28 10:40:00,98.81,98.9,98.7,98.75,137000.0,73.2826,73.3494,73.2011,73.2381,137000.0
2014-04-28 10:50:00,98.76,98.82,98.54,98.71,134700.0,73.2456,73.2901,73.0824,73.2085,134700.0
2014-04-28 11:00:00,98.71,98.85,98.49,98.51,85300.0,73.2085,73.3123,73.0453,73.0601,85300.0
2014-04-28 11:10:00,98.49,98.56,98.16,98.32,73400.0,73.0453,73.0972,72.8006,72.9192,73400.0
2014-04-28 11:20:00,98.32,98.33,98.02,98.05,98700.0,72.9192,72.9266,72.6967,72.719,98700.0
2014-04-28 11:30:00,98.05,98.28,98.05,98.14,85400.0,72.719,72.8896,72.719,72.7857,85400.0
2014-04-28 11:40:00,98.14,98.19,97.86,97.87,165600.0,72.7857,72.8228,72.5781,72.5855,165600.0
2014-04-28 11:50:00,97.89,98.03,97.87,97.9,105000.0,72.6003,72.7041,72.5855,72.6077,105000.0
2014-04-28 12:00:00,97.92,98.01,97.89,97.9,91300.0,72.6226,72.6893,72.6003,72.6077,91300.0
2014-04-28 12:10:00,97.9,97.96,97.83,97.83,135100.0,72.6077,72.6522,72.5558,72.5558,135100.0
2014-04-28 12:20:00,97.84,97.86,97.24,97.64,204600.0,72.5632,72.5781,72.1182,72.4149,204600.0
2014-04-28 12:30:00,97.65,97.71,97.45,97.6,87200.0,72.4223,72.4668,72.274,72.3852,87200.0
2014-04-28 12:40:00,97.6,97.74,97.45,97.52,113800.0,72.3852,72.4891,72.274,72.3259,113800.0
2014-04-28 12:50:00,97.52,97.62,97.47,97.51,64500.0,72.3259,72.4001,72.2888,72.3185,64500.0
2014-04-28 13:00:00,97.51,97.51,97.01,97.02,131300.0,72.3185,72.3185,71.9477,71.9551,131300.0
2014-04-28 13:10:00,97.01,97.07,96.6,96.74,181800.0,71.9477,71.9922,71.6436,71.7474,181800.0
2014-04-28 13:20:00,96.73,96.89,96.53,96.87,143200.0,71.74,71.8587,71.5917,71.8438,143200.0
2014-04-28 13:30:00,96.87,96.91,96.66,96.87,105600.0,71.8438,71.8735,71.6881,71.8438,105600.0
2014-04-28 13:40:00,96.86,96.88,96.59,96.87,130400.0,71.8364,71.8512,71.6362,71.8438,130400.0
2014-04-28 13:50:00,96.87,97.07,96.76,96.78,117600.0,71.8438,71.9922,71.7622,71.7771,117600.0
2014-04-28 14:00:00,96.79,96.82,96.63,96.8,54700.0,71.7845,71.8067,71.6658,71.7919,54700.0
2014-04-28 14:10:00,96.8,97.08,96.78,97.01,93500.0,71.7919,71.9996,71.7771,71.9477,93500.0
2014-04-28 14:20:00,97.0,97.47,96.95,97.46,65200.0,71.9402,72.2888,71.9032,72.2814,65200.0
2014-04-28 14:30:00,97.47,97.65,97.44,97.64,66500.0,72.2888,72.4223,72.2666,72.4149,66500.0
2014-04-28 14:40:00,97.64,97.67,97.35,97.64,61600.0,72.4149,72.4372,72.1998,72.4149,61600.0
2014-04-28 14:50:00,97.65,97.73,97.58,97.59,66000.0,72.4223,72.4817,72.3704,72.3778,66000.0
2014-04-28 15:00:00,97.6,98.02,97.57,97.99,70100.0,72.3852,72.6967,72.363,72.6745,70100.0
2014-04-28 15:10:00,97.99,98.33,97.99,98.33,93500.0,72.6745,72.9266,72.6745,72.9266,93500.0
2014-04-28 15:20:00,98.33,98.37,98.17,98.19,129700.0,72.9266,72.9563,72.808,72.8228,129700.0
2014-04-28 15:30:00,98.18,98.28,98.09,98.26,153100.0,72.8154,72.8896,72.7486,72.8747,153100.0
2014-04-28 15:40:00,98.26,98.3,98.16,98.2,123500.0,72.8747,72.9044,72.8006,72.8302,123500.0
2014-04-28 15:50:00,98.2,98.28,98.02,98.04,196700.0,72.8302,72.8896,72.6967,72.7116,196700.0
2014-04-29 09:30:00,98.88,100.07,98.83,100.07,159800.0,73.3346,74.2171,73.2975,74.2171,159800.0
2014-04-29 09:40:00,100.01,100.4,99.62,100.05,112900.0,74.1726,74.4619,73.8834,74.2023,112900.0
2014-04-29 09:50:00,100.04,100.06,99.9,99.99,131400.0,74.1949,74.2097,74.091,74.1578,131400.0
2014-04-29 10:00:00,100.0,100.34,99.99,100.22,113800.0,74.1652,74.4174,74.1578,74.3284,113800.0
2014-04-29 10:10:00,100.25,100.28,99.55,99.55,157000.0,74.3506,74.3729,73.8315,73.8315,157000.0
2014-04-29 10:20:00,99.55,99.69,99.03,99.05,206800.0,73.8315,73.9353,73.4458,73.4606,206800.0
2014-04-29 10:30:00,99.04,99.93,99.03,99.93,221000.0,73.4532,74.1133,73.4458,74.1133,221000.0
2014-04-29 10:40:00,99.91,100.01,99.76,99.9,70600.0,74.0985,74.1726,73.9872,74.091,70600.0
2014-04-29 10:50:00,99.9,100.05,99.9,99.98,73900.0,74.091,74.2023,74.091,74.1504,73900.0
2014-04-29 11:00:00,99.98,100.07,99.95,100.0,166600.0,74.1504,74.2171,74.1281,74.1652,166600.0
2014-04-29 11:10:00,100.0,100.04,99.91,100.01,74300.0,74.1652,74.1949,74.0985,74.1726,74300.0
2014-04-29 11:20:00,100.01,100.45,99.98,100.38,96600.0,74.1726,74.4989,74.1504,74.447,96600.0
2014-04-29 11:30:00,100.38,100.5,100.22,100.48,98900.0,74.447,74.536,74.3284,74.5212,98900.0
2014-04-29 11:40:00,100.46,100.61,100.4,100.58,69100.0,74.5064,74.6176,74.4619,74.5954,69100.0
2014-04-29 11:50:00,100.59,100.68,100.45,100.57,54600.0,74.6028,74.6695,74.4989,74.5879,54600.0
2014-04-29 12:00:00,100.54,101.09,100.54,100.77,94700.0,74.5657,74.9736,74.5657,74.7363,94700.0
2014-04-29 12:10:00,100.78,100.79,100.44,100.6,42500.0,74.7437,74.7511,74.4915,74.6102,42500.0
2014-04-29 12:20:00,100.59,100.85,100.59,100.81,74900.0,74.6028,74.7956,74.6028,74.7659,74900.0
2014-04-29 12:30:00,100.82,101.23,100.82,101.1,64100.0,74.7734,75.0774,74.7734,74.981,64100.0
2014-04-29 12:40:00,101.1,101.11,100.88,100.9,46100.0,74.981,74.9884,74.8179,74.8327,46100.0
2014-04-29 12:50:00,100.92,101.03,100.81,101.03,25900.0,74.8475,74.9291,74.7659,74.9291,25900.0
2014-04-29 13:00:00,101.01,101.06,100.73,100.75,44000.0,74.9143,74.9514,74.7066,74.7214,44000.0
2014-04-29 13:10:00,100.76,100.8,100.5,100.58,47100.0,74.7289,74.7585,74.536,74.5954,47100.0
2014-04-29 13:20:00,100.56,100.58,100.41,100.5,49600.0,74.5805,74.5954,74.4693,74.536,49600.0
2014-04-29 13:30:00,100.54,100.61,100.4,100.42,35100.0,74.5657,74.6176,74.4619,74.4767,35100.0
2014-04-29 13:40:00,100.43,100.45,100.32,100.45,46200.0,74.4841,74.4989,74.4025,74.4989,46200.0
2014-04-29 13:50:00,100.46,100.62,100.42,100.61,61700.0,74.5064,74.625,74.4767,74.6176,61700.0
2014-04-29 14:00:00,100.61,100.7,100.57,100.63,51600.0,74.6176,74.6844,74.5879,74.6324,51600.0
2014-04-29 14:10:00,100.66,100.66,100.49,100.51,59600.0,74.6547,74.6547,74.5286,74.5434,59600.0
2014-04-29 14:20:00,100.52,100.56,100.42,100.43,46200.0,74.5509,74.5805,74.4767,74.4841,46200.0
2014-04-29 14:30:00,100.42,100.42,100.26,100.27,50100.0,74.4767,74.4767,74.358,74.3654,50100.0
2014-04-29 14:40:00,100.29,100.33,100.11,100.11,53800.0,74.3803,74.4099,74.2468,74.2468,53800.0
2014-04-29 14:50:00,100.11,100.12,99.95,99.97,79600.0,74.2468,74.2542,74.1281,74.143,79600.0
2014-04-29 15:00:00,99.96,100.0,99.89,99.96,75000.0,74.1355,74.1652,74.0836,74.1355,75000.0
2014-04-29 15:10:00,99.97,99.97,99.82,99.83,72100.0,74.143,74.143,74.0317,74.0391,72100.0
2014-04-29 15:20:00,99.82,99.9,99.81,99.9,64200.0,74.0317,74.091,74.0243,74.091,64200.0
2014-04-29 15:30:00,99.88,99.9,99.71,99.76,97600.0,74.0762,74.091,73.9501,73.9872,97600.0
2014-04-29 15:40:00,99.78,99.78,99.64,99.66,156600.0,74.002,74.002,73.8982,73.913,156600.0
2014-04-29 15:50:00,99.65,99.67,99.57,99.6,319300.0,73.9056,73.9205,73.8463,73.8685,319300.0
2014-04-30 09:30:00,99.07,99.2,97.56,97.88,179300.0,73.4755,73.5719,72.3556,72.5929,179300.0
2014-04-30 09:40:00,97.82,98.14,97.72,97.92,141500.0,72.5484,72.7857,72.4742,72.6226,141500.0
2014-04-30 09:50:00,97.91,98.09,97.45,97.53,125300.0,72.6151,72.7486,72.274,72.3333,125300.0
2014-04-30 10:00:00,97.52,97.52,97.1,97.14,153700.0,72.3259,72.3259,72.0144,72.0441,153700.0
2014-04-30 10:10:00,97.13,97.24,97.01,97.08,217200.0,72.0367,72.1182,71.9477,71.9996,217200.0
2014-04-30 10:20:00,97.1,97.31,97.07,97.29,122300.0,72.0144,72.1702,71.9922,72.1553,122300.0
2014-04-30 10:30:00,97.33,97.39,97.15,97.16,150800.0,72.185,72.2295,72.0515,72.0589,150800.0
2014-04-30 10:40:00,97.15,97.29,97.1,97.2,63800.0,72.0515,72.1553,72.0144,72.0886,63800.0
2014-04-30 10:50:00,97.2,97.42,97.19,97.24,130400.0,72.0886,72.2517,72.0812,72.1182,130400.0
2014-04-30 11:00:00,97.22,97.37,97.15,97.32,67900.0,72.1034,72.2147,72.0515,72.1776,67900.0
2014-04-30 11:10:00,97.33,97.38,97.22,97.36,77700.0,72.185,72.2221,72.1034,72.2072,77700.0
2014-04-30 11:20:00,97.38,97.45,97.3,97.4,135500.0,72.2221,72.274,72.1627,72.2369,135500.0
2014-04-30 11:30:00,97.4,97.53,97.31,97.53,161300.0,72.2369,72.3333,72.1702,72.3333,161300.0
2014-04-30 11:40:00,97.53,97.63,97.36,97.58,156200.0,72.3333,72.4075,72.2072,72.3704,156200.0
2014-04-30 11:50:00,97.6,97.6,97.35,97.46,132400.0,72.3852,72.3852,72.1998,72.2814,132400.0
2014-04-30 12:00:00,97.46,97.54,97.41,97.47,63900.0,72.2814,72.3407,72.2443,72.2888,63900.0
2014-04-30 12:10:00,97.46,97.49,97.38,97.43,46400.0,72.2814,72.3037,72.2221,72.2592,46400.0
2014-04-30 12:20:00,97.44,97.52,97.4,97.45,64800.0,72.2666,72.3259,72.2369,72.274,64800.0
2014-04-30 12:30:00,97.44,97.45,97.29,97.32,60700.0,72.2666,72.274,72.1553,72.1776,60700.0
2014-04-30 12:40:00,97.32,97.38,97.3,97.32,71500.0,72.1776,72.2221,72.1627,72.1776,71500.0
2014-04-30 12:50:00,97.34,97.37,97.27,97.37,104200.0,72.1924,72.2147,72.1405,72.2147,104200.0
2014-04-30 13:00:00,97.38,97.45,97.28,97.42,126000.0,72.2221,72.274,72.1479,72.2517,126000.0
2014-04-30 13:10:00,97.45,97.77,97.43,97.69,60400.0,72.274,72.5113,72.2592,72.452,60400.0
2014-04-30 13:20:00,97.69,97.74,97.54,97.71,47900.0,72.452,72.4891,72.3407,72.4668,47900.0
2014-04-30 13:30:00,97.73,97.75,97.65,97.69,28800.0,72.4817,72.4965,72.4223,72.452,28800.0
2014-04-30 13:40:00,97.68,97.74,97.57,97.68,99200.0,72.4446,72.4891,72.363,72.4446,99200.0
2014-04-30 13:50:00,97.68,97.85,97.67,97.83,37600.0,72.4446,72.5707,72.4372,72.5558,37600.0
2014-04-30 14:00:00,97.84,97.95,97.65,97.67,94800.0,72.5632,72.6448,72.4223,72.4372,94800.0
2014-04-30 14:10:00,97.67,97.75,97.48,97.6,152800.0,72.4372,72.4965,72.2962,72.3852,152800.0
2014-04-30 14:20:00,97.59,97.72,97.51,97.6,181600.0,72.3778,72.4742,72.3185,72.3852,181600.0
2014-04-30 14:30:00,97.62,97.77,97.62,97.7,177300.0,72.4001,72.5113,72.4001,72.4594,177300.0
2014-04-30 14:40:00,97.7,97.81,97.64,97.77,252200.0,72.4594,72.541,72.4149,72.5113,252200.0
2014-04-30 14:50:00,97.77,97.9,97.65,97.7,275800.0,72.5113,72.6077,72.4223,72.4594,275800.0
2014-04-30 15:00:00,97.71,97.78,97.61,97.67,174900.0,72.4668,72.5187,72.3927,72.4372,174900.0
2014-04-30 15:10:00,97.67,97.78,97.65,97.76,231000.0,72.4372,72.5187,72.4223,72.5039,231000.0
2014-04-30 15:20:00,97.75,97.78,97.68,97.74,202400.0,72.4965,72.5187,72.4446,72.4891,202400.0
2014-04-30 15:30:00,97.75,97.83,97.68,97.7,306700.0,72.4965,72.5558,72.4446,72.4594,306700.0
2014-04-30 15:40:00,97.69,98.11,97.68,97.96,288200.0,72.452,72.7635,72.4446,72.6522,288200.0
2014-04-30 15:50:00,97.96,98.02,97.88,98.0,367900.0,72.6522,72.6967,72.5929,72.6819,367900.0
2014-05-01 09:30:00,98.22,98.77,97.8,97.96,105100.0,72.8451,73.253,72.5336,72.6522,105100.0
2014-05-01 09:40:00,97.92,98.26,97.75,98.17,116600.0,72.6226,72.8747,72.4965,72.808,116600.0
2014-05-01 09:50:00,98.2,98.45,97.5,97.82,88200.0,72.8302,73.0156,72.3111,72.5484,88200.0
2014-05-01 10:00:00,97.85,98.0,97.6,97.78,69100.0,72.5707,72.6819,72.3852,72.5187,69100.0
2014-05-01 10:10:00,97.8,97.89,97.49,97.5,83900.0,72.5336,72.6003,72.3037,72.3111,83900.0
2014-05-01 10:20:00,97.5,97.84,97.41,97.82,84600.0,72.3111,72.5632,72.2443,72.5484,84600.0
2014-05-01 10:30:00,97.8,97.81,97.44,97.58,58100.0,72.5336,72.541,72.2666,72.3704,58100.0
2014-05-01 10:40:00,97.6,97.79,97.54,97.74,113900.0,72.3852,72.5262,72.3407,72.4891,113900.0
2014-05-01 10:50:00,97.76,97.82,97.59,97.64,535800.0,72.5039,72.5484,72.3778,72.4149,535800.0
2014-05-01 11:00:00,97.67,98.1,97.65,98.1,233800.0,72.4372,72.7561,72.4223,72.7561,233800.0
2014-05-01 11:10:00,98.11,98.26,97.89,97.96,124800.0,72.7635,72.8747,72.6003,72.6522,124800.0
2014-05-01 11:20:00,97.95,98.08,97.9,97.98,50100.0,72.6448,72.7412,72.6077,72.6671,50100.0
2014-05-01 11:30:00,98.02,98.18,98.0,98.07,100900.0,72.6967,72.8154,72.6819,72.7338,100900.0
2014-05-01 11:40:00,98.08,98.14,97.73,97.75,72000.0,72.7412,72.7857,72.4817,72.4965,72000.0
2014-05-01 11:50:00,97.72,97.81,97.49,97.56,83600.0,72.4742,72.541,72.3037,72.3556,83600.0
2014-05-01 12:00:00,97.54,97.61,97.37,97.58,60700.0,72.3407,72.3927,72.2147,72.3704,60700.0
2014-05-01 12:10:00,97.57,97.57,97.4,97.4,56000.0,72.363,72.363,72.2369,72.2369,56000.0
2014-05-01 12:20:00,97.4,97.47,97.28,97.42,73200.0,72.2369,72.2888,72.1479,72.2517,73200.0
2014-05-01 12:30:00,97.43,97.44,97.23,97.23,73800.0,72.2592,72.2666,72.1108,72.1108,73800.0
2014-05-01 12:40:00,97.24,97.32,97.23,97.3,69600.0,72.1182,72.1776,72.1108,72.1627,69600.0
2014-05-01 12:50:00,97.3,97.39,97.23,97.33,62200.0,72.1627,72.2295,72.1108,72.185,62200.0
2014-05-01 13:00:00,97.32,97.44,97.25,97.44,57300.0,72.1776,72.2666,72.1257,72.2666,57300.0
2014-05-01 13:10:00,97.43,97.43,97.3,97.33,31300.0,72.2592,72.2592,72.1627,72.185,31300.0
2014-05-01 13:20:00,97.33,97.4,97.28,97.36,79900.0,72.185,72.2369,72.1479,72.2072,79900.0
2014-05-01 13:30:00,97.36,97.36,97.26,97.28,29500.0,72.2072,72.2072,72.1331,72.1479,29500.0
2014-05-01 13:40:00,97.3,97.31,97.09,97.09,55800.0,72.1627,72.1702,72.007,72.007,55800.0
2014-05-01 13:50:00,97.09,97.09,96.91,96.92,100600.0,72.007,72.007,71.8735,71.8809,100600.0
2014-05-01 14:00:00,96.91,97.01,96.91,97.0,64100.0,71.8735,71.9477,71.8735,71.9402,64100.0
2014-05-01 14:10:00,97.0,97.06,96.95,97.01,97400.0,71.9402,71.9847,71.9032,71.9477,97400.0
2014-05-01 14:20:00,97.02,97.05,96.97,97.02,81900.0,71.9551,71.9773,71.918,71.9551,81900.0
2014-05-01 14:30:00,97.02,97.08,96.96,97.0,64800.0,71.9551,71.9996,71.9106,71.9402,64800.0
2014-05-01 14:40:00,97.0,97.02,96.81,96.94,58300.0,71.9402,71.9551,71.7993,71.8957,58300.0
2014-05-01 14:50:00,96.95,97.02,96.9,96.93,53200.0,71.9032,71.9551,71.8661,71.8883,53200.0
2014-05-01 15:00:00,96.93,97.0,96.88,96.97,27600.0,71.8883,71.9402,71.8512,71.918,27600.0
2014-05-01 15:10:00,96.99,97.14,96.93,97.04,68300.0,71.9328,72.0441,71.8883,71.9699,68300.0
2014-05-01 15:20:00,97.04,97.07,96.9,96.9,43900.0,71.9699,71.9922,71.8661,71.8661,43900.0
2014-05-01 15:30:00,96.91,97.08,96.9,97.07,90900.0,71.8735,71.9996,71.8661,71.9922,90900.0
2014-05-01 15:40:00,97.06,97.08,96.97,97.01,108500.0,71.9847,71.9996,71.918,71.9477,108500.0
2014-05-01 15:50:00,97.01,97.13,96.95,97.1,225900.0,71.9477,72.0367,71.9032,72.0144,225900.0
2014-05-02 09:30:00,97.3,97.6,96.86,97.52,125500.0,72.1627,72.3852,71.8364,72.3259,125500.0
2014-05-02 09:40:00,97.56,98.09,97.42,97.78,121500.0,72.3556,72.7486,72.2517,72.5187,121500.0
2014-05-02 09:50:00,97.73,98.03,97.64,97.64,222400.0,72.4817,72.7041,72.4149,72.4149,222400.0
2014-05-02 10:00:00,97.64,97.9,97.27,97.72,169500.0,72.4149,72.6077,72.1405,72.4742,169500.0
2014-05-02 10:10:00,97.77,98.25,97.77,98.15,147400.0,72.5113,72.8673,72.5113,72.7931,147400.0
2014-05-02 10:20:00,98.15,98.17,97.92,97.95,57000.0,72.7931,72.808,72.6226,72.6448,57000.0
2014-05-02 10:30:00,97.97,98.0,97.88,97.94,41600.0,72.6596,72.6819,72.5929,72.6374,41600.0
2014-05-02 10:40:00,97.95,98.0,97.5,97.53,67300.0,72.6448,72.6819,72.3111,72.3333,67300.0
2014-05-02 10:50:00,97.51,97.66,97.34,97.48,36600.0,72.3185,72.4297,72.1924,72.2962,36600.0
2014-05-02 11:00:00,97.48,97.72,97.45,97.66,82500.0,72.2962,72.4742,72.274,72.4297,82500.0
2014-05-02 11:10:00,97.69,97.69,97.49,97.61,59900.0,72.452,72.452,72.3037,72.3927,59900.0
2014-05-02 11:20:00,97.6,97.6,97.29,97.42,53900.0,72.3852,72.3852,72.1553,72.2517,53900.0
2014-05-02 11:30:00,97.44,97.48,97.29,97.36,57400.0,72.2666,72.2962,72.1553,72.2072,57400.0
2014-05-02 11:40:00,97.38,97.42,97.16,97.28,79600.0,72.2221,72.2517,72.0589,72.1479,79600.0
2014-05-02 11:50:00,97.3,97.45,97.3,97.37,68000.0,72.1627,72.274,72.1627,72.2147,68000.0
2014-05-02 12:00:00,97.41,97.45,97.32,97.34,51200.0,72.2443,72.274,72.1776,72.1924,51200.0
2014-05-02 12:10:00,97.33,97.5,97.33,97.48,31500.0,72.185,72.3111,72.185,72.2962,31500.0
2014-05-02 12:20:00,97.47,97.5,97.33,97.35,28200.0,72.2888,72.3111,72.185,72.1998,28200.0
2014-05-02 12:30:00,97.35,97.41,97.28,97.3,83300.0,72.1998,72.2443,72.1479,72.1627,83300.0
2014-05-02 12:40:00,97.31,97.68,97.3,97.66,55200.0,72.1702,72.4446,72.1627,72.4297,55200.0
2014-05-02 12:50:00,97.65,97.66,97.5,97.59,32800.0,72.4223,72.4297,72.3111,72.3778,32800.0
2014-05-02 13:00:00,97.61,97.82,97.6,97.77,69600.0,72.3927,72.5484,72.3852,72.5113,69600.0
2014-05-02 13:10:00,97.75,97.76,97.64,97.72,28600.0,72.4965,72.5039,72.4149,72.4742,28600.0
2014-05-02 13:20:00,97.72,97.76,97.55,97.55,44000.0,72.4742,72.5039,72.3482,72.3482,44000.0
2014-05-02 13:30:00,97.56,97.58,97.38,97.38,83200.0,72.3556,72.3704,72.2221,72.2221,83200.0
2014-05-02 13:40:00,97.4,97.4,97.22,97.3,80700.0,72.2369,72.2369,72.1034,72.1627,80700.0
2014-05-02 13:50:00,97.3,97.35,97.13,97.16,43000.0,72.1627,72.1998,72.0367,72.0589,43000.0
2014-05-02 14:00:00,97.16,97.17,96.85,96.87,80300.0,72.0589,72.0663,71.829,71.8438,80300.0
2014-05-02 14:10:00,96.87,97.19,96.82,97.17,52800.0,71.8438,72.0812,71.8067,72.0663,52800.0
2014-05-02 14:20:00,97.17,97.18,97.02,97.05,27400.0,72.0663,72.0737,71.9551,71.9773,27400.0
2014-05-02 14:30:00,97.05,97.11,96.96,96.97,82200.0,71.9773,72.0218,71.9106,71.918,82200.0
2014-05-02 14:40:00,96.97,96.98,96.84,96.9,70200.0,71.918,71.9254,71.8216,71.8661,70200.0
2014-05-02 14:50:00,96.9,97.0,96.83,96.98,75500.0,71.8661,71.9402,71.8142,71.9254,75500.0
2014-05-02 15:00:00,97.0,97.3,96.99,97.3,67100.0,71.9402,72.1627,71.9328,72.1627,67100.0
2014-05-02 15:10:00,97.31,97.36,97.15,97.16,65000.0,72.1702,72.2072,72.0515,72.0589,65000.0
2014-05-02 15:20:00,97.17,97.17,96.97,97.03,82200.0,72.0663,72.0663,71.918,71.9625,82200.0
2014-05-02 15:30:00,97.03,97.09,97.02,97.06,97400.0,71.9625,72.007,71.9551,71.9847,97400.0
2014-05-02 15:40:00,97.06,97.13,97.02,97.13,116500.0,71.9847,72.0367,71.9551,72.0367,116500.0
2014-05-02 15:50:00,97.13,97.16,97.03,97.06,235800.0,72.0367,72.0589,71.9625,71.9847,235800.0
2014-05-05 09:30:00,96.02,96.96,96.01,96.85,270600.0,71.2134,71.9106,71.206,71.829,270600.0
2014-05-05 09:40:00,96.81,97.78,96.8,97.51,133100.0,71.7993,72.5187,71.7919,72.3185,133100.0
2014-05-05 09:50:00,97.45,98.13,97.43,98.0,114500.0,72.274,72.7783,72.2592,72.6819,114500.0
2014-05-05 10:00:00,97.99,98.08,97.52,97.68,85500.0,72.6745,72.7412,72.3259,72.4446,85500.0
2014-05-05 10:10:00,97.68,97.78,97.54,97.72,62200.0,72.4446,72.5187,72.3407,72.4742,62200.0
2014-05-05 10:20:00,97.73,98.07,97.59,97.95,95500.0,72.4817,72.7338,72.3778,72.6448,95500.0
2014-05-05 10:30:00,97.95,98.25,97.9,98.25,93600.0,72.6448,72.8673,72.6077,72.8673,93600.0
2014-05-05 10:40:00,98.23,98.5,98.23,98.4,64200.0,72.8525,73.0527,72.8525,72.9786,64200.0
2014-05-05 10:50:00,98.39,98.41,98.08,98.27,52000.0,72.9711,72.986,72.7412,72.8821,52000.0
2014-05-05 11:00:00,98.27,98.4,98.06,98.14,70700.0,72.8821,72.9786,72.7264,72.7857,70700.0
2014-05-05 11:10:00,98.15,98.51,98.14,98.44,101500.0,72.7931,73.0601,72.7857,73.0082,101500.0
2014-05-05 11:20:00,98.42,98.73,98.42,98.66,115600.0,72.9934,73.2233,72.9934,73.1714,115600.0
2014-05-05 11:30:00,98.68,98.93,98.66,98.9,68500.0,73.1862,73.3716,73.1714,73.3494,68500.0
2014-05-05 11:40:00,98.9,99.22,98.89,99.22,129600.0,73.3494,73.5867,73.342,73.5867,129600.0
2014-05-05 11:50:00,99.19,99.41,99.09,99.41,78200.0,73.5645,73.7276,73.4903,73.7276,78200.0
2014-05-05 12:00:00,99.41,99.46,98.83,99.0,107400.0,73.7276,73.7647,73.2975,73.4235,107400.0
2014-05-05 12:10:00,99.01,99.34,98.99,99.34,102700.0,73.431,73.6757,73.4161,73.6757,102700.0
2014-05-05 12:20:00,99.33,99.66,99.3,99.58,95200.0,73.6683,73.913,73.646,73.8537,95200.0
2014-05-05 12:30:00,99.59,99.61,99.28,99.35,57400.0,73.8611,73.876,73.6312,73.6831,57400.0
2014-05-05 12:40:00,99.34,99.48,99.22,99.42,65600.0,73.6757,73.7795,73.5867,73.735,65600.0
2014-05-05 12:50:00,99.43,99.53,99.33,99.42,89900.0,73.7425,73.8166,73.6683,73.735,89900.0
2014-05-05 13:00:00,99.41,99.53,99.15,99.24,144500.0,73.7276,73.8166,73.5348,73.6015,144500.0
2014-05-05 13:10:00,99.23,99.26,99.0,99.26,77200.0,73.5941,73.6164,73.4235,73.6164,77200.0
2014-05-05 13:20:00,99.27,99.5,99.19,99.41,59600.0,73.6238,73.7944,73.5645,73.7276,59600.0
2014-05-05 13:30:00,99.43,99.53,99.38,99.46,65900.0,73.7425,73.8166,73.7054,73.7647,65900.0
2014-05-05 13:40:00,99.46,99.55,99.43,99.47,61000.0,73.7647,73.8315,73.7425,73.7721,61000.0
2014-05-05 13:50:00,99.46,99.47,99.21,99.23,50100.0,73.7647,73.7721,73.5793,73.5941,50100.0
2014-05-05 14:00:00,99.23,99.47,99.2,99.47,61000.0,73.5941,73.7721,73.5719,73.7721,61000.0
2014-05-05 14:10:00,99.47,99.54,99.41,99.49,65800.0,73.7721,73.824,73.7276,73.787,65800.0
2014-05-05 14:20:00,99.49,99.52,99.4,99.43,82500.0,73.787,73.8092,73.7202,73.7425,82500.0
2014-05-05 14:30:00,99.43,99.47,99.4,99.43,55600.0,73.7425,73.7721,73.7202,73.7425,55600.0
2014-05-05 14:40:00,99.43,99.66,99.43,99.65,81200.0,73.7425,73.913,73.7425,73.9056,81200.0
2014-05-05 14:50:00,99.65,99.71,99.47,99.56,85200.0,73.9056,73.9501,73.7721,73.8389,85200.0
2014-05-05 15:00:00,99.57,99.57,99.28,99.31,131300.0,73.8463,73.8463,73.6312,73.6535,131300.0
2014-05-05 15:10:00,99.3,99.4,99.14,99.18,123300.0,73.646,73.7202,73.5274,73.557,123300.0
2014-05-05 15:20:00,99.17,99.36,99.15,99.34,112700.0,73.5496,73.6905,73.5348,73.6757,112700.0
2014-05-05 15:30:00,99.34,99.35,99.18,99.19,161900.0,73.6757,73.6831,73.557,73.5645,161900.0
2014-05-05 15:40:00,99.2,99.32,99.03,99.28,261600.0,73.5719,73.6609,73.4458,73.6312,261600.0
2014-05-05 15:50:00,99.28,99.32,99.14,99.19,375900.0,73.6312,73.6609,73.5274,73.5645,375900.0
2014-05-06 09:30:00,102.8,106.5,102.72,104.36,954600.0,76.2418,78.9859,76.1825,77.3988,954600.0
2014-05-06 09:40:00,104.44,104.68,103.0,103.82,495900.0,77.4581,77.6361,76.3902,76.9983,495900.0
2014-05-06 09:50:00,103.88,104.34,103.05,103.21,360000.0,77.0428,77.384,76.4272,76.5459,360000.0
2014-05-06 10:00:00,103.24,103.95,103.19,103.54,249700.0,76.5682,77.0947,76.5311,76.7907,249700.0
2014-05-06 10:10:00,103.49,103.6,103.06,103.16,302100.0,76.7536,76.8351,76.4347,76.5088,302100.0
2014-05-06 10:20:00,103.18,103.75,103.11,103.74,239400.0,76.5237,76.9464,76.4717,76.939,239400.0
2014-05-06 10:30:00,103.74,103.86,103.29,103.79,212600.0,76.939,77.028,76.6052,76.9761,212600.0
2014-05-06 10:40:00,103.78,103.97,103.6,103.9,238300.0,76.9686,77.1096,76.8351,77.0576,238300.0
2014-05-06 10:50:00,103.92,104.0,103.55,103.55,286600.0,77.0725,77.1318,76.7981,76.7981,286600.0
2014-05-06 11:00:00,103.57,103.59,103.11,103.22,148200.0,76.8129,76.8277,76.4717,76.5533,148200.0
2014-05-06 11:10:00,103.23,103.32,102.85,103.05,150900.0,76.5607,76.6275,76.2789,76.4272,150900.0
2014-05-06 11:20:00,103.06,103.2,102.63,102.83,127100.0,76.4347,76.5385,76.1157,76.2641,127100.0
2014-05-06 11:30:00,102.81,103.15,102.21,102.45,137700.0,76.2492,76.5014,75.8043,75.9822,137700.0
2014-05-06 11:40:00,102.48,102.79,102.36,102.65,127800.0,76.0045,76.2344,75.9155,76.1306,127800.0
2014-05-06 11:50:00,102.63,102.98,102.51,102.64,122800.0,76.1157,76.3753,76.0267,76.1232,122800.0
2014-05-06 12:00:00,102.65,103.37,102.65,103.02,139000.0,76.1306,76.6646,76.1306,76.405,139000.0
2014-05-06 12:10:00,103.0,103.28,103.0,103.09,162200.0,76.3902,76.5978,76.3902,76.4569,162200.0
2014-05-06 12:20:00,103.08,103.27,102.96,103.05,97000.0,76.4495,76.5904,76.3605,76.4272,97000.0
2014-05-06 12:30:00,103.04,103.19,103.0,103.09,43500.0,76.4198,76.5311,76.3902,76.4569,43500.0
2014-05-06 12:40:00,103.06,103.26,103.02,103.05,49600.0,76.4347,76.583,76.405,76.4272,49600.0
2014-05-06 12:50:00,103.06,103.15,102.91,102.98,79800.0,76.4347,76.5014,76.3234,76.3753,79800.0
2014-05-06 13:00:00,102.97,103.12,102.53,102.57,96100.0,76.3679,76.4792,76.0416,76.0712,96100.0
2014-05-06 13:10:00,102.57,102.57,102.29,102.35,84100.0,76.0712,76.0712,75.8636,75.9081,84100.0
2014-05-06 13:20:00,102.32,102.39,101.84,101.98,80800.0,75.8858,75.9378,75.5298,75.6337,80800.0
2014-05-06 13:30:00,101.97,102.33,101.97,102.05,78200.0,75.6263,75.8933,75.6263,75.6856,78200.0
2014-05-06 13:40:00,102.01,102.22,101.84,102.11,134600.0,75.6559,75.8117,75.5298,75.7301,134600.0
2014-05-06 13:50:00,102.11,102.18,102.01,102.05,90900.0,75.7301,75.782,75.6559,75.6856,90900.0
2014-05-06 14:00:00,102.05,102.19,102.01,102.04,106700.0,75.6856,75.7894,75.6559,75.6782,106700.0
2014-05-06 14:10:00,102.05,102.31,102.01,102.31,75600.0,75.6856,75.8784,75.6559,75.8784,75600.0
2014-05-06 14:20:00,102.28,102.47,102.16,102.32,99700.0,75.8562,75.9971,75.7672,75.8858,99700.0
2014-05-06 14:30:00,102.32,102.74,102.32,102.54,164300.0,75.8858,76.1973,75.8858,76.049,164300.0
2014-05-06 14:40:00,102.5,102.76,102.38,102.54,118900.0,76.0193,76.2122,75.9303,76.049,118900.0
2014-05-06 14:50:00,102.53,102.78,102.45,102.74,116800.0,76.0416,76.227,75.9822,76.1973,116800.0
2014-05-06 15:00:00,102.72,102.96,102.51,102.95,139500.0,76.1825,76.3605,76.0267,76.3531,139500.0
2014-05-06 15:10:00,102.97,103.39,102.92,103.2,252100.0,76.3679,76.6794,76.3308,76.5385,252100.0
2014-05-06 15:20:00,103.17,103.35,103.07,103.29,189100.0,76.5162,76.6497,76.4421,76.6052,189100.0
2014-05-06 15:30:00,103.27,103.5,103.24,103.36,315000.0,76.5904,76.761,76.5682,76.6572,315000.0
2014-05-06 15:40:00,103.36,103.43,103.03,103.1,186600.0,76.6572,76.7091,76.4124,76.4643,186600.0
2014-05-06 15:50:00,103.09,103.67,103.04,103.62,429100.0,76.4569,76.8871,76.4198,76.85,429100.0
2014-05-07 09:30:00,104.61,105.45,104.17,104.26,253500.0,77.5842,78.2072,77.2579,77.3246,253500.0
2014-05-07 09:40:00,104.27,104.62,104.04,104.25,134200.0,77.3321,77.5916,77.1615,77.3172,134200.0
2014-05-07 09:50:00,104.26,104.26,103.39,103.49,120300.0,77.3246,77.3246,76.6794,76.7536,120300.0
2014-05-07 10:00:00,103.48,103.58,103.15,103.23,148600.0,76.7462,76.8203,76.5014,76.5607,148600.0
2014-05-07 10:10:00,103.21,103.21,102.64,103.1,86200.0,76.5459,76.5459,76.1232,76.4643,86200.0
2014-05-07 10:20:00,103.1,103.65,103.07,103.55,68400.0,76.4643,76.8722,76.4421,76.7981,68400.0
2014-05-07 10:30:00,103.53,104.13,103.52,104.1,91300.0,76.7832,77.2282,76.7758,77.206,91300.0
2014-05-07 10:40:00,104.1,104.14,103.65,103.91,239800.0,77.206,77.2356,76.8722,77.0651,239800.0
2014-05-07 10:50:00,103.91,104.29,103.88,103.97,155900.0,77.0651,77.3469,77.0428,77.1096,155900.0
2014-05-07 11:00:00,103.96,104.01,103.5,103.75,239800.0,77.1021,77.1392,76.761,76.9464,239800.0
2014-05-07 11:10:00,103.76,103.86,103.57,103.57,76400.0,76.9538,77.028,76.8129,76.8129,76400.0
2014-05-07 11:20:00,103.61,103.86,103.54,103.86,147900.0,76.8426,77.028,76.7907,77.028,147900.0
2014-05-07 11:30:00,103.85,104.34,103.83,104.13,70800.0,77.0206,77.384,77.0057,77.2282,70800.0
2014-05-07 11:40:00,104.16,104.64,104.12,104.12,80200.0,77.2505,77.6065,77.2208,77.2208,80200.0
2014-05-07 11:50:00,104.14,104.49,104.09,104.24,89100.0,77.2356,77.4952,77.1986,77.3098,89100.0
2014-05-07 12:00:00,104.25,104.38,103.89,104.23,105300.0,77.3172,77.4136,77.0502,77.3024,105300.0
2014-05-07 12:10:00,104.21,104.35,104.2,104.33,97100.0,77.2876,77.3914,77.2801,77.3766,97100.0
2014-05-07 12:20:00,104.33,104.35,104.15,104.17,91300.0,77.3766,77.3914,77.2431,77.2579,91300.0
2014-05-07 12:30:00,104.18,104.24,104.08,104.09,87000.0,77.2653,77.3098,77.1911,77.1986,87000.0
2014-05-07 12:40:00,104.09,104.14,103.95,104.13,78600.0,77.1986,77.2356,77.0947,77.2282,78600.0
2014-05-07 12:50:00,104.14,104.22,104.05,104.18,104900.0,77.2356,77.295,77.1689,77.2653,104900.0
2014-05-07 13:00:00,104.18,104.34,104.02,104.06,121700.0,77.2653,77.384,77.1466,77.1763,121700.0
2014-05-07 13:10:00,104.05,104.39,104.05,104.23,162000.0,77.1689,77.4211,77.1689,77.3024,162000.0
2014-05-07 13:20:00,104.24,104.36,104.19,104.35,107800.0,77.3098,77.3988,77.2727,77.3914,107800.0
2014-05-07 13:30:00,104.35,104.86,104.35,104.7,134700.0,77.3914,77.7696,77.3914,77.651,134700.0
2014-05-07 13:40:00,104.71,104.78,104.47,104.67,68200.0,77.6584,77.7103,77.4804,77.6287,68200.0
2014-05-07 13:50:00,104.67,104.86,104.6,104.75,120900.0,77.6287,77.7696,77.5768,77.688,120900.0
2014-05-07 14:00:00,104.74,104.84,104.64,104.72,135900.0,77.6806,77.7548,77.6065,77.6658,135900.0
2014-05-07 14:10:00,104.71,104.76,104.55,104.71,91700.0,77.6584,77.6955,77.5397,77.6584,91700.0
2014-05-07 14:20:00,104.7,104.77,104.56,104.73,87700.0,77.651,77.7029,77.5471,77.6732,87700.0
2014-05-07 14:30:00,104.75,104.82,104.69,104.75,89700.0,77.688,77.74,77.6435,77.688,89700.0
2014-05-07 14:40:00,104.75,104.87,104.72,104.85,141500.0,77.688,77.777,77.6658,77.7622,141500.0
2014-05-07 14:50:00,104.84,104.96,104.78,104.86,122200.0,77.7548,77.8438,77.7103,77.7696,122200.0
2014-05-07 15:00:00,104.86,104.86,104.54,104.63,98000.0,77.7696,77.7696,77.5323,77.5991,98000.0
2014-05-07 15:10:00,104.63,104.65,104.52,104.52,95200.0,77.5991,77.6139,77.5175,77.5175,95200.0
2014-05-07 15:20:00,104.52,104.83,104.47,104.69,143100.0,77.5175,77.7474,77.4804,77.6435,143100.0
2014-05-07 15:30:00,104.68,104.73,104.58,104.72,152400.0,77.6361,77.6732,77.562,77.6658,152400.0
2014-05-07 15:40:00,104.73,104.9,104.68,104.83,211600.0,77.6732,77.7993,77.6361,77.7474,211600.0
2014-05-07 15:50:00,104.83,104.86,104.77,104.79,337400.0,77.7474,77.7696,77.7029,77.7177,337400.0
2014-05-08 09:30:00,104.03,104.13,103.55,103.96,92800.0,77.1541,77.2282,76.7981,77.1021,92800.0
2014-05-08 09:40:00,103.93,104.27,103.67,104.04,64000.0,77.0799,77.3321,76.8871,77.1615,64000.0
2014-05-08 09:50:00,104.04,104.37,104.0,104.17,61600.0,77.1615,77.4062,77.1318,77.2579,61600.0
2014-05-08 10:00:00,104.2,104.56,104.2,104.41,47300.0,77.2801,77.5471,77.2801,77.4359,47300.0
2014-05-08 10:10:00,104.4,104.52,104.31,104.38,46000.0,77.4285,77.5175,77.3617,77.4136,46000.0
2014-05-08 10:20:00,104.34,104.4,104.04,104.09,101700.0,77.384,77.4285,77.1615,77.1986,101700.0
2014-05-08 10:30:00,104.07,104.09,103.8,103.84,67100.0,77.1837,77.1986,76.9835,77.0131,67100.0
2014-05-08 10:40:00,103.83,103.85,103.39,103.55,41900.0,77.0057,77.0206,76.6794,76.7981,41900.0
2014-05-08 10:50:00,103.53,103.62,103.3,103.3,49300.0,76.7832,76.85,76.6127,76.6127,49300.0
2014-05-08 11:00:00,103.3,103.59,103.2,103.42,54100.0,76.6127,76.8277,76.5385,76.7017,54100.0
2014-05-08 11:10:00,103.43,103.46,103.23,103.27,55500.0,76.7091,76.7313,76.5607,76.5904,55500.0
2014-05-08 11:20:00,103.27,103.29,103.0,103.08,122600.0,76.5904,76.6052,76.3902,76.4495,122600.0
2014-05-08 11:30:00,103.1,103.36,103.1,103.23,35200.0,76.4643,76.6572,76.4643,76.5607,35200.0
2014-05-08 11:40:00,103.22,103.26,103.09,103.25,56700.0,76.5533,76.583,76.4569,76.5756,56700.0
2014-05-08 11:50:00,103.25,103.3,103.18,103.19,25900.0,76.5756,76.6127,76.5237,76.5311,25900.0
2014-05-08 12:00:00,103.21,103.3,103.09,103.15,91700.0,76.5459,76.6127,76.4569,76.5014,91700.0
2014-05-08 12:10:00,103.14,103.16,102.97,103.01,62000.0,76.494,76.5088,76.3679,76.3976,62000.0
2014-05-08 12:20:00,102.96,103.12,102.96,103.03,59400.0,76.3605,76.4792,76.3605,76.4124,59400.0
2014-05-08 12:30:00,103.01,103.07,102.93,103.02,30500.0,76.3976,76.4421,76.3382,76.405,30500.0
2014-05-08 12:40:00,103.02,103.06,102.95,103.04,102000.0,76.405,76.4347,76.3531,76.4198,102000.0
2014-05-08 12:50:00,103.04,103.05,102.93,103.0,82400.0,76.4198,76.4272,76.3382,76.3902,82400.0
2014-05-08 13:00:00,103.0,103.26,102.96,103.17,56800.0,76.3902,76.583,76.3605,76.5162,56800.0
2014-05-08 13:10:00,103.17,103.18,102.99,103.07,39400.0,76.5162,76.5237,76.3827,76.4421,39400.0
2014-05-08 13:20:00,103.09,103.1,102.95,103.06,32900.0,76.4569,76.4643,76.3531,76.4347,32900.0
2014-05-08 13:30:00,103.06,103.13,102.99,103.05,53400.0,76.4347,76.4866,76.3827,76.4272,53400.0
2014-05-08 13:40:00,103.05,103.08,102.94,102.98,36800.0,76.4272,76.4495,76.3457,76.3753,36800.0
2014-05-08 13:50:00,102.95,102.99,102.78,102.8,40100.0,76.3531,76.3827,76.227,76.2418,40100.0
2014-05-08 14:00:00,102.8,102.83,102.59,102.66,77400.0,76.2418,76.2641,76.0861,76.138,77400.0
2014-05-08 14:10:00,102.65,102.66,102.4,102.57,58400.0,76.1306,76.138,75.9452,76.0712,58400.0
2014-05-08 14:20:00,102.58,102.71,102.48,102.63,33200.0,76.0787,76.1751,76.0045,76.1157,33200.0
2014-05-08 14:30:00,102.61,102.81,102.54,102.59,48500.0,76.1009,76.2492,76.049,76.0861,48500.0
2014-05-08 14:40:00,102.58,102.59,102.21,102.27,61000.0,76.0787,76.0861,75.8043,75.8488,61000.0
2014-05-08 14:50:00,102.27,102.4,102.17,102.23,115600.0,75.8488,75.9452,75.7746,75.8191,115600.0
2014-05-08 15:00:00,102.22,102.24,101.82,101.82,89000.0,75.8117,75.8265,75.515,75.515,89000.0
2014-05-08 15:10:00,101.83,101.93,101.76,101.9,106800.0,75.5224,75.5966,75.4705,75.5743,106800.0
2014-05-08 15:20:00,101.9,102.08,101.89,101.98,75100.0,75.5743,75.7078,75.5669,75.6337,75100.0
2014-05-08 15:30:00,101.97,102.04,101.81,101.88,75500.0,75.6263,75.6782,75.5076,75.5595,75500.0
2014-05-08 15:40:00,101.86,102.01,101.77,101.91,119600.0,75.5447,75.6559,75.4779,75.5818,119600.0
2014-05-08 15:50:00,101.91,101.91,101.62,101.74,243100.0,75.5818,75.5818,75.3667,75.4557,243100.0
2014-05-09 09:30:00,102.0,102.0,101.21,101.39,184000.0,75.6485,75.6485,75.0626,75.1961,184000.0
2014-05-09 09:40:00,101.41,101.64,101.12,101.45,206900.0,75.2109,75.3815,74.9959,75.2406,206900.0
2014-05-09 09:50:00,101.45,101.67,101.21,101.21,189700.0,75.2406,75.4038,75.0626,75.0626,189700.0
2014-05-09 10:00:00,101.24,101.5,101.07,101.14,83200.0,75.0849,75.2777,74.9588,75.0107,83200.0
2014-05-09 10:10:00,101.14,101.54,101.13,101.38,190300.0,75.0107,75.3073,75.0033,75.1887,190300.0
2014-05-09 10:20:00,101.39,101.42,101.16,101.18,71700.0,75.1961,75.2183,75.0255,75.0404,71700.0
2014-05-09 10:30:00,101.16,101.26,100.94,101.19,127900.0,75.0255,75.0997,74.8624,75.0478,127900.0
2014-05-09 10:40:00,101.2,101.23,100.83,101.06,55700.0,75.0552,75.0774,74.7808,74.9514,55700.0
2014-05-09 10:50:00,101.05,101.06,100.79,100.87,109000.0,74.9439,74.9514,74.7511,74.8104,109000.0
2014-05-09 11:00:00,100.86,101.0,100.78,100.81,39100.0,74.803,74.9069,74.7437,74.7659,39100.0
2014-05-09 11:10:00,100.81,100.83,100.69,100.72,52300.0,74.7659,74.7808,74.6769,74.6992,52300.0
2014-05-09 11:20:00,100.7,100.82,100.64,100.81,71400.0,74.6844,74.7734,74.6399,74.7659,71400.0
2014-05-09 11:30:00,100.84,100.99,100.65,100.92,42300.0,74.7882,74.8994,74.6473,74.8475,42300.0
2014-05-09 11:40:00,100.89,101.14,100.84,101.07,38600.0,74.8253,75.0107,74.7882,74.9588,38600.0
2014-05-09 11:50:00,101.06,101.08,100.79,100.86,41200.0,74.9514,74.9662,74.7511,74.803,41200.0
2014-05-09 12:00:00,100.85,100.92,100.76,100.8,48100.0,74.7956,74.8475,74.7289,74.7585,48100.0
2014-05-09 12:10:00,100.79,100.88,100.74,100.76,44100.0,74.7511,74.8179,74.714,74.7289,44100.0
2014-05-09 12:20:00,100.76,100.82,100.65,100.82,32800.0,74.7289,74.7734,74.6473,74.7734,32800.0
2014-05-09 12:30:00,100.82,101.4,100.81,101.33,101700.0,74.7734,75.2035,74.7659,75.1516,101700.0
2014-05-09 12:40:00,101.32,101.41,101.24,101.32,118200.0,75.1442,75.2109,75.0849,75.1442,118200.0
2014-05-09 12:50:00,101.33,101.57,101.31,101.46,132500.0,75.1516,75.3296,75.1368,75.248,132500.0
2014-05-09 13:00:00,101.47,101.62,101.41,101.52,59400.0,75.2554,75.3667,75.2109,75.2925,59400.0
2014-05-09 13:10:00,101.52,101.81,101.47,101.75,43400.0,75.2925,75.5076,75.2554,75.4631,43400.0
2014-05-09 13:20:00,101.74,101.76,101.61,101.75,38000.0,75.4557,75.4705,75.3593,75.4631,38000.0
2014-05-09 13:30:00,101.76,101.8,101.69,101.79,44700.0,75.4705,75.5002,75.4186,75.4928,44700.0
2014-05-09 13:40:00,101.77,101.98,101.72,101.98,48300.0,75.4779,75.6337,75.4408,75.6337,48300.0
2014-05-09 13:50:00,101.97,102.0,101.87,101.95,30500.0,75.6263,75.6485,75.5521,75.6114,30500.0
2014-05-09 14:00:00,101.94,101.95,101.8,101.82,39200.0,75.604,75.6114,75.5002,75.515,39200.0
2014-05-09 14:10:00,101.84,101.89,101.58,101.63,34800.0,75.5298,75.5669,75.337,75.3741,34800.0
2014-05-09 14:20:00,101.64,101.76,101.53,101.61,58600.0,75.3815,75.4705,75.2999,75.3593,58600.0
2014-05-09 14:30:00,101.62,101.73,101.6,101.73,24700.0,75.3667,75.4483,75.3518,75.4483,24700.0
2014-05-09 14:40:00,101.72,101.91,101.69,101.9,65900.0,75.4408,75.5818,75.4186,75.5743,65900.0
2014-05-09 14:50:00,101.87,101.96,101.87,101.93,57500.0,75.5521,75.6188,75.5521,75.5966,57500.0
2014-05-09 15:00:00,101.93,102.0,101.93,101.97,42300.0,75.5966,75.6485,75.5966,75.6263,42300.0
2014-05-09 15:10:00,101.97,102.01,101.93,101.95,53100.0,75.6263,75.6559,75.5966,75.6114,53100.0
2014-05-09 15:20:00,101.95,102.14,101.91,102.09,64900.0,75.6114,75.7523,75.5818,75.7153,64900.0
2014-05-09 15:30:00,102.08,102.17,102.06,102.14,90900.0,75.7078,75.7746,75.693,75.7523,90900.0
2014-05-09 15:40:00,102.13,102.23,102.08,102.13,162900.0,75.7449,75.8191,75.7078,75.7449,162900.0
2014-05-09 15:50:00,102.13,102.3,102.12,102.29,201900.0,75.7449,75.871,75.7375,75.8636,201900.0
2014-05-12 09:30:00,102.57,103.07,102.07,102.52,115100.0,76.0712,76.4421,75.7004,76.0342,115100.0
2014-05-12 09:40:00,102.52,102.68,101.98,102.1,144000.0,76.0342,76.1528,75.6337,75.7227,144000.0
2014-05-12 09:50:00,102.12,102.53,102.09,102.45,102200.0,75.7375,76.0416,75.7153,75.9822,102200.0
2014-05-12 10:00:00,102.45,102.95,102.33,102.75,55100.0,75.9822,76.3531,75.8933,76.2047,55100.0
2014-05-12 10:10:00,102.76,103.06,102.63,102.97,57900.0,76.2122,76.4347,76.1157,76.3679,57900.0
2014-05-12 10:20:00,103.0,103.04,102.88,103.01,54600.0,76.3902,76.4198,76.3012,76.3976,54600.0
2014-05-12 10:30:00,103.04,103.17,103.02,103.09,43200.0,76.4198,76.5162,76.405,76.4569,43200.0
2014-05-12 10:40:00,103.11,103.16,103.05,103.07,47700.0,76.4717,76.5088,76.4272,76.4421,47700.0
2014-05-12 10:50:00,103.08,103.08,102.82,102.92,50700.0,76.4495,76.4495,76.2567,76.3308,50700.0
2014-05-12 11:00:00,102.92,103.0,102.74,102.91,70000.0,76.3308,76.3902,76.1973,76.3234,70000.0
2014-05-12 11:10:00,102.9,102.92,102.78,102.85,30800.0,76.316,76.3308,76.227,76.2789,30800.0
2014-05-12 11:20:00,102.85,102.94,102.69,102.72,36300.0,76.2789,76.3457,76.1602,76.1825,36300.0
2014-05-12 11:30:00,102.71,102.86,102.68,102.71,30800.0,76.1751,76.2863,76.1528,76.1751,30800.0
2014-05-12 11:40:00,102.72,102.88,102.67,102.83,33100.0,76.1825,76.3012,76.1454,76.2641,33100.0
2014-05-12 11:50:00,102.83,102.98,102.82,102.94,43000.0,76.2641,76.3753,76.2567,76.3457,43000.0
2014-05-12 12:00:00,102.95,103.07,102.88,103.06,40900.0,76.3531,76.4421,76.3012,76.4347,40900.0
2014-05-12 12:10:00,103.07,103.31,103.07,103.31,41900.0,76.4421,76.6201,76.4421,76.6201,41900.0
2014-05-12 12:20:00,103.31,103.48,103.31,103.48,77400.0,76.6201,76.7462,76.6201,76.7462,77400.0
2014-05-12 12:30:00,103.48,103.53,103.35,103.48,101400.0,76.7462,76.7832,76.6497,76.7462,101400.0
2014-05-12 12:40:00,103.49,103.5,103.35,103.47,46300.0,76.7536,76.761,76.6497,76.7387,46300.0
2014-05-12 12:50:00,103.47,103.49,103.33,103.35,32900.0,76.7387,76.7536,76.6349,76.6497,32900.0
2014-05-12 13:00:00,103.33,103.5,103.31,103.48,33500.0,76.6349,76.761,76.6201,76.7462,33500.0
2014-05-12 13:10:00,103.49,103.52,103.45,103.5,31700.0,76.7536,76.7758,76.7239,76.761,31700.0
2014-05-12 13:20:00,103.49,103.73,103.46,103.73,29100.0,76.7536,76.9316,76.7313,76.9316,29100.0
2014-05-12 13:30:00,103.7,103.71,103.37,103.37,64400.0,76.9093,76.9167,76.6646,76.6646,64400.0
2014-05-12 13:40:00,103.38,103.44,103.28,103.29,46200.0,76.672,76.7165,76.5978,76.6052,46200.0
2014-05-12 13:50:00,103.29,103.35,103.28,103.28,39700.0,76.6052,76.6497,76.5978,76.5978,39700.0
2014-05-12 14:00:00,103.28,103.4,103.09,103.4,46100.0,76.5978,76.6868,76.4569,76.6868,46100.0
2014-05-12 14:10:00,103.38,103.44,103.36,103.43,40700.0,76.672,76.7165,76.6572,76.7091,40700.0
2014-05-12 14:20:00,103.43,103.45,103.34,103.35,33600.0,76.7091,76.7239,76.6423,76.6497,33600.0
2014-05-12 14:30:00,103.37,103.55,103.36,103.54,53100.0,76.6646,76.7981,76.6572,76.7907,53100.0
2014-05-12 14:40:00,103.54,103.61,103.47,103.5,78400.0,76.7907,76.8426,76.7387,76.761,78400.0
2014-05-12 14:50:00,103.5,103.57,103.46,103.56,44300.0,76.761,76.8129,76.7313,76.8055,44300.0
2014-05-12 15:00:00,103.55,103.55,103.4,103.51,76700.0,76.7981,76.7981,76.6868,76.7684,76700.0
2014-05-12 15:10:00,103.51,103.53,103.41,103.44,51800.0,76.7684,76.7832,76.6942,76.7165,51800.0
2014-05-12 15:20:00,103.43,103.53,103.43,103.48,52700.0,76.7091,76.7832,76.7091,76.7462,52700.0
2014-05-12 15:30:00,103.47,103.53,103.39,103.51,81900.0,76.7387,76.7832,76.6794,76.7684,81900.0
2014-05-12 15:40:00,103.51,103.65,103.43,103.64,135700.0,76.7684,76.8722,76.7091,76.8648,135700.0
2014-05-12 15:50:00,103.63,103.67,103.57,103.64,218500.0,76.8574,76.8871,76.8129,76.8648,218500.0
2014-05-13 09:30:00,104.38,105.21,104.07,104.89,194800.0,77.4136,78.0292,77.1837,77.7919,194800.0
2014-05-13 09:40:00,104.96,105.18,104.53,105.18,66000.0,77.8438,78.007,77.5249,78.007,66000.0
2014-05-13 09:50:00,105.18,105.18,104.42,104.59,96100.0,78.007,78.007,77.4433,77.5694,96100.0
2014-05-13 10:00:00,104.6,104.8,104.5,104.62,69300.0,77.5768,77.7251,77.5026,77.5916,69300.0
2014-05-13 10:10:00,104.61,105.03,104.52,104.95,88200.0,77.5842,77.8957,77.5175,77.8364,88200.0
2014-05-13 10:20:00,104.92,104.97,104.64,104.96,53400.0,77.8141,77.8512,77.6065,77.8438,53400.0
2014-05-13 10:30:00,104.97,105.2,104.93,105.19,53100.0,77.8512,78.0218,77.8215,78.0144,53100.0
2014-05-13 10:40:00,105.21,105.28,104.96,105.11,119700.0,78.0292,78.0811,77.8438,77.955,119700.0
2014-05-13 10:50:00,105.09,105.29,104.89,104.91,209900.0,77.9402,78.0885,77.7919,77.8067,209900.0
2014-05-13 11:00:00,104.88,104.93,104.63,104.63,42100.0,77.7845,77.8215,77.5991,77.5991,42100.0
2014-05-13 11:10:00,104.64,104.65,104.23,104.3,53300.0,77.6065,77.6139,77.3024,77.3543,53300.0
2014-05-13 11:20:00,104.3,104.4,104.26,104.38,36700.0,77.3543,77.4285,77.3246,77.4136,36700.0
2014-05-13 11:30:00,104.38,104.61,104.36,104.38,113100.0,77.4136,77.5842,77.3988,77.4136,113100.0
2014-05-13 11:40:00,104.35,104.69,104.35,104.67,52100.0,77.3914,77.6435,77.3914,77.6287,52100.0
2014-05-13 11:50:00,104.68,104.72,104.58,104.69,37300.0,77.6361,77.6658,77.562,77.6435,37300.0
2014-05-13 12:00:00,104.68,104.84,104.68,104.79,31300.0,77.6361,77.7548,77.6361,77.7177,31300.0
2014-05-13 12:10:00,104.8,105.07,104.79,104.99,27300.0,77.7251,77.9254,77.7177,77.866,27300.0
2014-05-13 12:20:00,105.0,105.05,104.88,105.02,20300.0,77.8735,77.9105,77.7845,77.8883,20300.0
2014-05-13 12:30:00,105.01,105.07,104.89,104.98,22500.0,77.8809,77.9254,77.7919,77.8586,22500.0
2014-05-13 12:40:00,104.98,105.16,104.89,105.16,26100.0,77.8586,77.9921,77.7919,77.9921,26100.0
2014-05-13 12:50:00,105.17,105.28,105.11,105.24,48200.0,77.9995,78.0811,77.955,78.0515,48200.0
2014-05-13 13:00:00,105.25,105.29,105.14,105.26,52900.0,78.0589,78.0885,77.9773,78.0663,52900.0
2014-05-13 13:10:00,105.27,105.38,105.18,105.36,47900.0,78.0737,78.1553,78.007,78.1405,47900.0
2014-05-13 13:20:00,105.36,105.43,105.18,105.42,45800.0,78.1405,78.1924,78.007,78.185,45800.0
2014-05-13 13:30:00,105.43,105.5,105.41,105.46,41400.0,78.1924,78.2443,78.1775,78.2146,41400.0
2014-05-13 13:40:00,105.46,105.5,105.37,105.46,55300.0,78.2146,78.2443,78.1479,78.2146,55300.0
2014-05-13 13:50:00,105.45,105.46,105.37,105.4,41700.0,78.2072,78.2146,78.1479,78.1701,41700.0
2014-05-13 14:00:00,105.41,105.44,105.26,105.26,45100.0,78.1775,78.1998,78.0663,78.0663,45100.0
2014-05-13 14:10:00,105.25,105.28,105.22,105.24,46100.0,78.0589,78.0811,78.0366,78.0515,46100.0
2014-05-13 14:20:00,105.24,105.43,105.14,105.16,149200.0,78.0515,78.1924,77.9773,77.9921,149200.0
2014-05-13 14:30:00,105.17,105.26,105.08,105.09,34400.0,77.9995,78.0663,77.9328,77.9402,34400.0
2014-05-13 14:40:00,105.09,105.24,105.09,105.15,43400.0,77.9402,78.0515,77.9402,77.9847,43400.0
2014-05-13 14:50:00,105.15,105.3,105.08,105.28,60200.0,77.9847,78.096,77.9328,78.0811,60200.0
2014-05-13 15:00:00,105.28,105.34,105.22,105.34,64100.0,78.0811,78.1256,78.0366,78.1256,64100.0
2014-05-13 15:10:00,105.34,105.34,105.13,105.25,57900.0,78.1256,78.1256,77.9699,78.0589,57900.0
2014-05-13 15:20:00,105.24,105.26,105.07,105.14,69200.0,78.0515,78.0663,77.9254,77.9773,69200.0
2014-05-13 15:30:00,105.14,105.19,105.09,105.19,59600.0,77.9773,78.0144,77.9402,78.0144,59600.0
2014-05-13 15:40:00,105.19,105.46,105.1,105.17,110700.0,78.0144,78.2146,77.9476,77.9995,110700.0
2014-05-13 15:50:00,105.18,105.31,105.07,105.16,204900.0,78.007,78.1034,77.9254,77.9921,204900.0
2014-05-14 09:30:00,105.39,105.49,105.12,105.31,110600.0,78.1627,78.2369,77.9625,78.1034,110600.0
2014-05-14 09:40:00,105.33,105.47,104.97,104.99,105800.0,78.1182,78.222,77.8512,77.866,105800.0
2014-05-14 09:50:00,105.02,105.21,104.93,105.06,70400.0,77.8883,78.0292,77.8215,77.918,70400.0
2014-05-14 10:00:00,105.06,105.38,104.95,105.3,64500.0,77.918,78.1553,77.8364,78.096,64500.0
2014-05-14 10:10:00,105.27,105.32,105.12,105.17,47800.0,78.0737,78.1108,77.9625,77.9995,47800.0
2014-05-14 10:20:00,105.18,105.18,104.84,104.99,50600.0,78.007,78.007,77.7548,77.866,50600.0
2014-05-14 10:30:00,104.98,104.98,104.51,104.64,103700.0,77.8586,77.8586,77.5101,77.6065,103700.0
2014-05-14 10:40:00,104.63,104.93,104.54,104.83,38000.0,77.5991,77.8215,77.5323,77.7474,38000.0
2014-05-14 10:50:00,104.89,105.0,104.74,104.77,54700.0,77.7919,77.8735,77.6806,77.7029,54700.0
2014-05-14 11:00:00,104.8,104.83,104.68,104.82,25800.0,77.7251,77.7474,77.6361,77.74,25800.0
2014-05-14 11:10:00,104.83,104.99,104.71,104.87,39100.0,77.7474,77.866,77.6584,77.777,39100.0
2014-05-14 11:20:00,104.87,105.0,104.84,104.97,14800.0,77.777,77.8735,77.7548,77.8512,14800.0
2014-05-14 11:30:00,104.99,104.99,104.79,104.96,18700.0,77.866,77.866,77.7177,77.8438,18700.0
2014-05-14 11:40:00,104.97,104.99,104.79,104.84,17300.0,77.8512,77.866,77.7177,77.7548,17300.0
2014-05-14 11:50:00,104.82,104.9,104.75,104.77,15700.0,77.74,77.7993,77.688,77.7029,15700.0
2014-05-14 12:00:00,104.77,104.8,104.71,104.79,21700.0,77.7029,77.7251,77.6584,77.7177,21700.0
2014-05-14 12:10:00,104.8,104.84,104.72,104.82,12300.0,77.7251,77.7548,77.6658,77.74,12300.0
2014-05-14 12:20:00,104.84,104.85,104.7,104.73,13700.0,77.7548,77.7622,77.651,77.6732,13700.0
2014-05-14 12:30:00,104.73,104.88,104.67,104.85,14300.0,77.6732,77.7845,77.6287,77.7622,14300.0
2014-05-14 12:40:00,104.85,104.87,104.71,104.8,25300.0,77.7622,77.777,77.6584,77.7251,25300.0
2014-05-14 12:50:00,104.8,104.8,104.67,104.67,17100.0,77.7251,77.7251,77.6287,77.6287,17100.0
2014-05-14 13:00:00,104.68,104.77,104.68,104.74,26200.0,77.6361,77.7029,77.6361,77.6806,26200.0
2014-05-14 13:10:00,104.74,104.75,104.5,104.59,32000.0,77.6806,77.688,77.5026,77.5694,32000.0
2014-05-14 13:20:00,104.59,104.63,104.37,104.45,24200.0,77.5694,77.5991,77.4062,77.4656,24200.0
2014-05-14 13:30:00,104.48,104.56,104.42,104.43,34300.0,77.4878,77.5471,77.4433,77.4507,34300.0
2014-05-14 13:40:00,104.44,104.71,104.42,104.69,227900.0,77.4581,77.6584,77.4433,77.6435,227900.0
2014-05-14 13:50:00,104.68,104.83,104.67,104.82,34500.0,77.6361,77.7474,77.6287,77.74,34500.0
2014-05-14 14:00:00,104.83,104.87,104.7,104.7,31400.0,77.7474,77.777,77.651,77.651,31400.0
2014-05-14 14:10:00,104.71,104.81,104.71,104.79,16600.0,77.6584,77.7325,77.6584,77.7177,16600.0
2014-05-14 14:20:00,104.79,104.8,104.72,104.74,16200.0,77.7177,77.7251,77.6658,77.6806,16200.0
2014-05-14 14:30:00,104.74,104.76,104.68,104.69,21500.0,77.6806,77.6955,77.6361,77.6435,21500.0
2014-05-14 14:40:00,104.7,104.72,104.45,104.49,37500.0,77.651,77.6658,77.4656,77.4952,37500.0
2014-05-14 14:50:00,104.48,104.55,104.42,104.43,27400.0,77.4878,77.5397,77.4433,77.4507,27400.0
2014-05-14 15:00:00,104.42,104.48,104.3,104.3,46900.0,77.4433,77.4878,77.3543,77.3543,46900.0
2014-05-14 15:10:00,104.29,104.35,104.07,104.08,91300.0,77.3469,77.3914,77.1837,77.1911,91300.0
2014-05-14 15:20:00,104.07,104.09,103.92,104.05,115100.0,77.1837,77.1986,77.0725,77.1689,115100.0
2014-05-14 15:30:00,104.06,104.06,103.86,103.92,78200.0,77.1763,77.1763,77.028,77.0725,78200.0
2014-05-14 15:40:00,103.92,104.02,103.92,103.98,74400.0,77.0725,77.1466,77.0725,77.117,74400.0
2014-05-14 15:50:00,104.0,104.01,103.88,103.9,185200.0,77.1318,77.1392,77.0428,77.0576,185200.0
2014-05-15 09:30:00,103.97,103.98,103.18,103.25,81100.0,77.1096,77.117,76.5237,76.5756,81100.0
2014-05-15 09:40:00,103.2,103.28,102.6,102.67,64400.0,76.5385,76.5978,76.0935,76.1454,64400.0
2014-05-15 09:50:00,102.68,102.76,102.23,102.46,51300.0,76.1528,76.2122,75.8191,75.9897,51300.0
2014-05-15 10:00:00,102.5,102.5,101.8,101.8,60200.0,76.0193,76.0193,75.5002,75.5002,60200.0
2014-05-15 10:10:00,101.8,102.01,101.55,101.82,81700.0,75.5002,75.6559,75.3148,75.515,81700.0
2014-05-15 10:20:00,101.79,101.93,101.63,101.88,82800.0,75.4928,75.5966,75.3741,75.5595,82800.0
2014-05-15 10:30:00,101.88,102.19,101.8,101.9,55900.0,75.5595,75.7894,75.5002,75.5743,55900.0
2014-05-15 10:40:00,101.87,102.05,101.79,102.0,51300.0,75.5521,75.6856,75.4928,75.6485,51300.0
2014-05-15 10:50:00,102.01,102.26,101.95,102.26,65400.0,75.6559,75.8413,75.6114,75.8413,65400.0
2014-05-15 11:00:00,102.24,102.34,102.04,102.05,53600.0,75.8265,75.9007,75.6782,75.6856,53600.0
2014-05-15 11:10:00,102.07,102.22,101.84,102.05,57300.0,75.7004,75.8117,75.5298,75.6856,57300.0
2014-05-15 11:20:00,102.06,102.4,102.01,102.28,42600.0,75.693,75.9452,75.6559,75.8562,42600.0
2014-05-15 11:30:00,102.26,102.95,102.26,102.94,35700.0,75.8413,76.3531,75.8413,76.3457,35700.0
2014-05-15 11:40:00,102.9,102.9,102.47,102.52,70300.0,76.316,76.316,75.9971,76.0342,70300.0
2014-05-15 11:50:00,102.53,102.6,102.23,102.33,27000.0,76.0416,76.0935,75.8191,75.8933,27000.0
2014-05-15 12:00:00,102.33,102.72,102.26,102.56,35100.0,75.8933,76.1825,75.8413,76.0638,35100.0
2014-05-15 12:10:00,102.59,102.61,102.25,102.26,35600.0,76.0861,76.1009,75.8339,75.8413,35600.0
2014-05-15 12:20:00,102.25,102.26,102.07,102.23,24800.0,75.8339,75.8413,75.7004,75.8191,24800.0
2014-05-15 12:30:00,102.24,102.44,102.24,102.28,18400.0,75.8265,75.9748,75.8265,75.8562,18400.0
2014-05-15 12:40:00,102.33,102.47,102.23,102.37,22900.0,75.8933,75.9971,75.8191,75.9229,22900.0
2014-05-15 12:50:00,102.38,102.62,102.33,102.6,34600.0,75.9303,76.1083,75.8933,76.0935,34600.0
2014-05-15 13:00:00,102.59,102.64,102.38,102.43,22400.0,76.0861,76.1232,75.9303,75.9674,22400.0
2014-05-15 13:10:00,102.41,102.65,102.4,102.62,37400.0,75.9526,76.1306,75.9452,76.1083,37400.0
2014-05-15 13:20:00,102.65,102.7,102.58,102.69,23500.0,76.1306,76.1677,76.0787,76.1602,23500.0
2014-05-15 13:30:00,102.69,102.86,102.64,102.68,24300.0,76.1602,76.2863,76.1232,76.1528,24300.0
2014-05-15 13:40:00,102.67,102.67,102.3,102.31,113600.0,76.1454,76.1454,75.871,75.8784,113600.0
2014-05-15 13:50:00,102.3,102.53,102.25,102.53,32200.0,75.871,76.0416,75.8339,76.0416,32200.0
2014-05-15 14:00:00,102.54,102.94,102.52,102.94,41700.0,76.049,76.3457,76.0342,76.3457,41700.0
2014-05-15 14:10:00,102.93,102.94,102.41,102.53,42200.0,76.3382,76.3457,75.9526,76.0416,42200.0
2014-05-15 14:20:00,102.52,102.56,102.41,102.48,65300.0,76.0342,76.0638,75.9526,76.0045,65300.0
2014-05-15 14:30:00,102.5,102.7,102.5,102.66,55900.0,76.0193,76.1677,76.0193,76.138,55900.0
2014-05-15 14:40:00,102.66,102.7,102.53,102.7,30200.0,76.138,76.1677,76.0416,76.1677,30200.0
2014-05-15 14:50:00,102.71,103.03,102.68,102.97,34300.0,76.1751,76.4124,76.1528,76.3679,34300.0
2014-05-15 15:00:00,102.98,103.04,102.58,102.74,52500.0,76.3753,76.4198,76.0787,76.1973,52500.0
2014-05-15 15:10:00,102.73,102.79,102.51,102.53,43000.0,76.1899,76.2344,76.0267,76.0416,43000.0
2014-05-15 15:20:00,102.53,102.54,102.36,102.48,42900.0,76.0416,76.049,75.9155,76.0045,42900.0
2014-05-15 15:30:00,102.49,102.98,102.45,102.91,81100.0,76.0119,76.3753,75.9822,76.3234,81100.0
2014-05-15 15:40:00,102.92,102.98,102.76,102.77,83500.0,76.3308,76.3753,76.2122,76.2196,83500.0
2014-05-15 15:50:00,102.77,102.79,102.58,102.73,203300.0,76.2196,76.2344,76.0787,76.1899,203300.0
2014-05-16 09:30:00,102.57,102.86,101.66,101.75,290600.0,76.0712,76.2863,75.3963,75.4631,290600.0
2014-05-16 09:40:00,101.79,102.29,101.34,101.93,56100.0,75.4928,75.8636,75.159,75.5966,56100.0
2014-05-16 09:50:00,101.93,102.6,101.93,102.59,75400.0,75.5966,76.0935,75.5966,76.0861,75400.0
2014-05-16 10:00:00,102.59,102.59,102.07,102.16,72900.0,76.0861,76.0861,75.7004,75.7672,72900.0
2014-05-16 10:10:00,102.17,102.78,102.17,102.66,39500.0,75.7746,76.227,75.7746,76.138,39500.0
2014-05-16 10:20:00,102.68,102.88,102.35,102.41,55800.0,76.1528,76.3012,75.9081,75.9526,55800.0
2014-05-16 10:30:00,102.42,102.53,102.3,102.41,133800.0,75.96,76.0416,75.871,75.9526,133800.0
2014-05-16 10:40:00,102.42,102.48,102.25,102.47,62300.0,75.96,76.0045,75.8339,75.9971,62300.0
2014-05-16 10:50:00,102.48,102.6,102.45,102.52,78900.0,76.0045,76.0935,75.9822,76.0342,78900.0
2014-05-16 11:00:00,102.53,102.7,102.48,102.64,53800.0,76.0416,76.1677,76.0045,76.1232,53800.0
2014-05-16 11:10:00,102.65,102.88,102.59,102.82,78400.0,76.1306,76.3012,76.0861,76.2567,78400.0
2014-05-16 11:20:00,102.85,102.86,102.6,102.62,21600.0,76.2789,76.2863,76.0935,76.1083,21600.0
2014-05-16 11:30:00,102.62,102.72,102.52,102.54,36300.0,76.1083,76.1825,76.0342,76.049,36300.0
2014-05-16 11:40:00,102.55,102.58,102.34,102.36,29100.0,76.0564,76.0787,75.9007,75.9155,29100.0
2014-05-16 11:50:00,102.35,102.42,102.11,102.37,34000.0,75.9081,75.96,75.7301,75.9229,34000.0
2014-05-16 12:00:00,102.37,102.47,102.33,102.36,47700.0,75.9229,75.9971,75.8933,75.9155,47700.0
2014-05-16 12:10:00,102.38,102.53,102.37,102.51,51400.0,75.9303,76.0416,75.9229,76.0267,51400.0
2014-05-16 12:20:00,102.51,102.55,102.43,102.51,65500.0,76.0267,76.0564,75.9674,76.0267,65500.0
2014-05-16 12:30:00,102.51,102.52,102.39,102.46,58600.0,76.0267,76.0342,75.9378,75.9897,58600.0
2014-05-16 12:40:00,102.45,102.49,102.38,102.48,46100.0,75.9822,76.0119,75.9303,76.0045,46100.0
2014-05-16 12:50:00,102.45,102.49,102.42,102.48,30800.0,75.9822,76.0119,75.96,76.0045,30800.0
2014-05-16 13:00:00,102.5,102.52,102.39,102.44,120900.0,76.0193,76.0342,75.9378,75.9748,120900.0
2014-05-16 13:10:00,102.44,102.46,102.34,102.38,43400.0,75.9748,75.9897,75.9007,75.9303,43400.0
2014-05-16 13:20:00,102.4,102.42,102.28,102.38,32400.0,75.9452,75.96,75.8562,75.9303,32400.0
2014-05-16 13:30:00,102.39,102.47,102.35,102.44,43400.0,75.9378,75.9971,75.9081,75.9748,43400.0
2014-05-16 13:40:00,102.43,102.49,102.22,102.28,32300.0,75.9674,76.0119,75.8117,75.8562,32300.0
2014-05-16 13:50:00,102.28,102.39,102.13,102.14,25300.0,75.8562,75.9378,75.7449,75.7523,25300.0
2014-05-16 14:00:00,102.13,102.14,102.03,102.09,59000.0,75.7449,75.7523,75.6708,75.7153,59000.0
2014-05-16 14:10:00,102.09,102.15,102.04,102.13,60400.0,75.7153,75.7598,75.6782,75.7449,60400.0
2014-05-16 14:20:00,102.13,102.15,101.99,102.07,34400.0,75.7449,75.7598,75.6411,75.7004,34400.0
2014-05-16 14:30:00,102.08,102.11,102.01,102.02,19900.0,75.7078,75.7301,75.6559,75.6633,19900.0
2014-05-16 14:40:00,102.03,102.19,102.02,102.14,26800.0,75.6708,75.7894,75.6633,75.7523,26800.0
2014-05-16 14:50:00,102.14,102.4,102.13,102.39,18600.0,75.7523,75.9452,75.7449,75.9378,18600.0
2014-05-16 15:00:00,102.4,102.4,102.29,102.39,23900.0,75.9452,75.9452,75.8636,75.9378,23900.0
2014-05-16 15:10:00,102.41,102.47,102.29,102.32,30100.0,75.9526,75.9971,75.8636,75.8858,30100.0
2014-05-16 15:20:00,102.3,102.33,102.24,102.29,34700.0,75.871,75.8933,75.8265,75.8636,34700.0
2014-05-16 15:30:00,102.3,102.57,102.3,102.42,50200.0,75.871,76.0712,75.871,75.96,50200.0
2014-05-16 15:40:00,102.42,102.46,102.37,102.41,78800.0,75.96,75.9897,75.9229,75.9526,78800.0
2014-05-16 15:50:00,102.41,102.53,102.4,102.49,168600.0,75.9526,76.0416,75.9452,76.0119,168600.0
2014-05-19 09:30:00,102.5,102.5,101.96,102.37,56400.0,76.0193,76.0193,75.6188,75.9229,56400.0
2014-05-19 09:40:00,102.46,102.93,102.46,102.82,35100.0,75.9897,76.3382,75.9897,76.2567,35100.0
2014-05-19 09:50:00,102.85,102.93,102.63,102.69,44000.0,76.2789,76.3382,76.1157,76.1602,44000.0
2014-05-19 10:00:00,102.71,103.17,102.68,103.13,78000.0,76.1751,76.5162,76.1528,76.4866,78000.0
2014-05-19 10:10:00,103.13,103.36,103.01,103.31,49300.0,76.4866,76.6572,76.3976,76.6201,49300.0
2014-05-19 10:20:00,103.31,103.33,102.87,102.97,26500.0,76.6201,76.6349,76.2937,76.3679,26500.0
2014-05-19 10:30:00,103.01,103.03,102.53,102.53,27600.0,76.3976,76.4124,76.0416,76.0416,27600.0
2014-05-19 10:40:00,102.52,102.79,102.46,102.61,25900.0,76.0342,76.2344,75.9897,76.1009,25900.0
2014-05-19 10:50:00,102.6,102.78,102.58,102.66,35800.0,76.0935,76.227,76.0787,76.138,35800.0
2014-05-19 11:00:00,102.69,102.73,102.6,102.68,27800.0,76.1602,76.1899,76.0935,76.1528,27800.0
2014-05-19 11:10:00,102.7,102.93,102.64,102.67,44000.0,76.1677,76.3382,76.1232,76.1454,44000.0
2014-05-19 11:20:00,102.68,102.86,102.59,102.71,43700.0,76.1528,76.2863,76.0861,76.1751,43700.0
2014-05-19 11:30:00,102.7,102.79,102.62,102.72,63300.0,76.1677,76.2344,76.1083,76.1825,63300.0
2014-05-19 11:40:00,102.72,102.8,102.66,102.8,18900.0,76.1825,76.2418,76.138,76.2418,18900.0
2014-05-19 11:50:00,102.79,102.8,102.71,102.71,11900.0,76.2344,76.2418,76.1751,76.1751,11900.0
2014-05-19 12:00:00,102.73,102.78,102.58,102.6,34300.0,76.1899,76.227,76.0787,76.0935,34300.0
2014-05-19 12:10:00,102.62,102.69,102.49,102.63,22300.0,76.1083,76.1602,76.0119,76.1157,22300.0
2014-05-19 12:20:00,102.66,102.82,102.66,102.7,24200.0,76.138,76.2567,76.138,76.1677,24200.0
2014-05-19 12:30:00,102.69,102.74,102.46,102.53,29500.0,76.1602,76.1973,75.9897,76.0416,29500.0
2014-05-19 12:40:00,102.54,102.72,102.52,102.72,28100.0,76.049,76.1825,76.0342,76.1825,28100.0
2014-05-19 12:50:00,102.71,102.81,102.71,102.79,20000.0,76.1751,76.2492,76.1751,76.2344,20000.0
2014-05-19 13:00:00,102.83,102.92,102.8,102.86,16800.0,76.2641,76.3308,76.2418,76.2863,16800.0
2014-05-19 13:10:00,102.86,102.98,102.73,102.79,15400.0,76.2863,76.3753,76.1899,76.2344,15400.0
2014-05-19 13:20:00,102.8,102.89,102.54,102.6,31000.0,76.2418,76.3086,76.049,76.0935,31000.0
2014-05-19 13:30:00,102.55,102.58,102.41,102.51,16300.0,76.0564,76.0787,75.9526,76.0267,16300.0
2014-05-19 13:40:00,102.5,102.55,102.36,102.4,19600.0,76.0193,76.0564,75.9155,75.9452,19600.0
2014-05-19 13:50:00,102.4,102.44,102.32,102.36,16000.0,75.9452,75.9748,75.8858,75.9155,16000.0
2014-05-19 14:00:00,102.37,102.48,102.34,102.38,23400.0,75.9229,76.0045,75.9007,75.9303,23400.0
2014-05-19 14:10:00,102.37,102.38,102.32,102.35,17500.0,75.9229,75.9303,75.8858,75.9081,17500.0
2014-05-19 14:20:00,102.35,102.49,102.33,102.39,22900.0,75.9081,76.0119,75.8933,75.9378,22900.0
2014-05-19 14:30:00,102.38,102.44,102.32,102.44,24900.0,75.9303,75.9748,75.8858,75.9748,24900.0
2014-05-19 14:40:00,102.42,102.47,102.35,102.42,17300.0,75.96,75.9971,75.9081,75.96,17300.0
2014-05-19 14:50:00,102.43,102.47,102.34,102.37,19600.0,75.9674,75.9971,75.9007,75.9229,19600.0
2014-05-19 15:00:00,102.37,102.38,102.31,102.33,27800.0,75.9229,75.9303,75.8784,75.8933,27800.0
2014-05-19 15:10:00,102.33,102.35,102.19,102.26,29200.0,75.8933,75.9081,75.7894,75.8413,29200.0
2014-05-19 15:20:00,102.26,102.45,102.22,102.42,30000.0,75.8413,75.9822,75.8117,75.96,30000.0
2014-05-19 15:30:00,102.43,102.61,102.43,102.45,43300.0,75.9674,76.1009,75.9674,75.9822,43300.0
2014-05-19 15:40:00,102.45,102.47,102.34,102.36,51500.0,75.9822,75.9971,75.9007,75.9155,51500.0
2014-05-19 15:50:00,102.36,102.4,102.28,102.31,126600.0,75.9155,75.9452,75.8562,75.8784,126600.0
2014-05-20 09:30:00,102.22,102.62,102.13,102.49,65700.0,75.8117,76.1083,75.7449,76.0119,65700.0
2014-05-20 09:40:00,102.55,102.75,102.04,102.12,38700.0,76.0564,76.2047,75.6782,75.7375,38700.0
2014-05-20 09:50:00,102.08,102.13,101.47,101.63,93600.0,75.7078,75.7449,75.2554,75.3741,93600.0
2014-05-20 10:00:00,101.61,101.8,101.49,101.52,101700.0,75.3593,75.5002,75.2703,75.2925,101700.0
2014-05-20 10:10:00,101.58,102.0,101.58,101.94,47300.0,75.337,75.6485,75.337,75.604,47300.0
2014-05-20 10:20:00,101.91,101.92,101.59,101.59,48100.0,75.5818,75.5892,75.3444,75.3444,48100.0
2014-05-20 10:30:00,101.6,102.02,101.6,102.0,38100.0,75.3518,75.6633,75.3518,75.6485,38100.0
2014-05-20 10:40:00,102.0,102.29,101.97,102.06,45500.0,75.6485,75.8636,75.6263,75.693,45500.0
2014-05-20 10:50:00,102.07,102.42,102.03,102.38,27500.0,75.7004,75.96,75.6708,75.9303,27500.0
2014-05-20 11:00:00,102.43,102.57,102.35,102.38,43700.0,75.9674,76.0712,75.9081,75.9303,43700.0
2014-05-20 11:10:00,102.4,102.61,102.36,102.49,42500.0,75.9452,76.1009,75.9155,76.0119,42500.0
2014-05-20 11:20:00,102.47,102.68,102.47,102.55,21500.0,75.9971,76.1528,75.9971,76.0564,21500.0
2014-05-20 11:30:00,102.54,102.69,102.52,102.65,23200.0,76.049,76.1602,76.0342,76.1306,23200.0
2014-05-20 11:40:00,102.68,102.95,102.64,102.86,22900.0,76.1528,76.3531,76.1232,76.2863,22900.0
2014-05-20 11:50:00,102.83,102.83,102.64,102.7,24500.0,76.2641,76.2641,76.1232,76.1677,24500.0
2014-05-20 12:00:00,102.72,102.72,102.33,102.57,26800.0,76.1825,76.1825,75.8933,76.0712,26800.0
2014-05-20 12:10:00,102.53,102.55,102.2,102.39,28200.0,76.0416,76.0564,75.7968,75.9378,28200.0
2014-05-20 12:20:00,102.42,102.51,102.28,102.28,15900.0,75.96,76.0267,75.8562,75.8562,15900.0
2014-05-20 12:30:00,102.32,102.47,102.28,102.38,20900.0,75.8858,75.9971,75.8562,75.9303,20900.0
2014-05-20 12:40:00,102.35,102.48,102.21,102.31,13700.0,75.9081,76.0045,75.8043,75.8784,13700.0
2014-05-20 12:50:00,102.28,102.47,102.28,102.42,14600.0,75.8562,75.9971,75.8562,75.96,14600.0
2014-05-20 13:00:00,102.42,102.44,102.22,102.27,21700.0,75.96,75.9748,75.8117,75.8488,21700.0
2014-05-20 13:10:00,102.27,102.33,102.13,102.31,20800.0,75.8488,75.8933,75.7449,75.8784,20800.0
2014-05-20 13:20:00,102.3,102.33,102.17,102.29,18600.0,75.871,75.8933,75.7746,75.8636,18600.0
2014-05-20 13:30:00,102.28,102.39,102.19,102.19,15000.0,75.8562,75.9378,75.7894,75.7894,15000.0
2014-05-20 13:40:00,102.17,102.19,102.02,102.09,37500.0,75.7746,75.7894,75.6633,75.7153,37500.0
2014-05-20 13:50:00,102.09,102.16,101.91,101.91,40100.0,75.7153,75.7672,75.5818,75.5818,40100.0
2014-05-20 14:00:00,101.92,102.01,101.83,101.86,61100.0,75.5892,75.6559,75.5224,75.5447,61100.0
2014-05-20 14:10:00,101.86,101.94,101.74,101.93,33900.0,75.5447,75.604,75.4557,75.5966,33900.0
2014-05-20 14:20:00,101.95,101.97,101.82,101.85,22800.0,75.6114,75.6263,75.515,75.5373,22800.0
2014-05-20 14:30:00,101.85,101.87,101.65,101.67,35500.0,75.5373,75.5521,75.3889,75.4038,35500.0
2014-05-20 14:40:00,101.67,101.82,101.66,101.76,30100.0,75.4038,75.515,75.3963,75.4705,30100.0
2014-05-20 14:50:00,101.74,101.75,101.61,101.71,37900.0,75.4557,75.4631,75.3593,75.4334,37900.0
2014-05-20 15:00:00,101.71,101.76,101.61,101.67,58800.0,75.4334,75.4705,75.3593,75.4038,58800.0
2014-05-20 15:10:00,101.67,101.8,101.65,101.8,37000.0,75.4038,75.5002,75.3889,75.5002,37000.0
2014-05-20 15:20:00,101.8,101.89,101.72,101.84,44900.0,75.5002,75.5669,75.4408,75.5298,44900.0
2014-05-20 15:30:00,101.83,102.04,101.83,102.0,87000.0,75.5224,75.6782,75.5224,75.6485,87000.0
2014-05-20 15:40:00,102.01,102.01,101.91,101.93,70000.0,75.6559,75.6559,75.5818,75.5966,70000.0
2014-05-20 15:50:00,101.94,102.03,101.84,101.88,98900.0,75.604,75.6708,75.5298,75.5595,98900.0
2014-05-21 09:30:00,102.7,103.23,102.13,102.87,90400.0,76.1677,76.5607,75.7449,76.2937,90400.0
2014-05-21 09:40:00,102.93,103.04,102.74,102.91,31500.0,76.3382,76.4198,76.1973,76.3234,31500.0
2014-05-21 09:50:00,102.96,103.15,102.84,103.14,43200.0,76.3605,76.5014,76.2715,76.494,43200.0
2014-05-21 10:00:00,103.17,103.59,103.12,103.5,71100.0,76.5162,76.8277,76.4792,76.761,71100.0
2014-05-21 10:10:00,103.47,103.57,103.21,103.26,27300.0,76.7387,76.8129,76.5459,76.583,27300.0
2014-05-21 10:20:00,103.26,103.37,103.21,103.35,21300.0,76.583,76.6646,76.5459,76.6497,21300.0
2014-05-21 10:30:00,103.36,103.53,103.36,103.45,25700.0,76.6572,76.7832,76.6572,76.7239,25700.0
2014-05-21 10:40:00,103.45,103.49,103.3,103.36,20100.0,76.7239,76.7536,76.6127,76.6572,20100.0
2014-05-21 10:50:00,103.35,103.41,103.15,103.17,25400.0,76.6497,76.6942,76.5014,76.5162,25400.0
2014-05-21 11:00:00,103.16,103.19,103.05,103.05,21400.0,76.5088,76.5311,76.4272,76.4272,21400.0
2014-05-21 11:10:00,103.08,103.15,103.0,103.01,23600.0,76.4495,76.5014,76.3902,76.3976,23600.0
2014-05-21 11:20:00,103.0,103.07,102.91,102.98,32800.0,76.3902,76.4421,76.3234,76.3753,32800.0
2014-05-21 11:30:00,102.98,103.2,102.98,103.13,23600.0,76.3753,76.5385,76.3753,76.4866,23600.0
2014-05-21 11:40:00,103.11,103.11,102.9,102.91,18100.0,76.4717,76.4717,76.316,76.3234,18100.0
2014-05-21 11:50:00,102.92,103.11,102.87,103.05,14900.0,76.3308,76.4717,76.2937,76.4272,14900.0
2014-05-21 12:00:00,103.06,103.21,103.04,103.09,21500.0,76.4347,76.5459,76.4198,76.4569,21500.0
2014-05-21 12:10:00,103.09,103.21,103.05,103.2,19100.0,76.4569,76.5459,76.4272,76.5385,19100.0
2014-05-21 12:20:00,103.2,103.31,103.18,103.24,18800.0,76.5385,76.6201,76.5237,76.5682,18800.0
2014-05-21 12:30:00,103.29,103.44,103.24,103.4,16000.0,76.6052,76.7165,76.5682,76.6868,16000.0
2014-05-21 12:40:00,103.42,103.52,103.41,103.5,8800.0,76.7017,76.7758,76.6942,76.761,8800.0
2014-05-21 12:50:00,103.49,103.64,103.49,103.58,15100.0,76.7536,76.8648,76.7536,76.8203,15100.0
2014-05-21 13:00:00,103.59,103.72,103.58,103.64,10200.0,76.8277,76.9241,76.8203,76.8648,10200.0
2014-05-21 13:10:00,103.63,103.68,103.52,103.62,12200.0,76.8574,76.8945,76.7758,76.85,12200.0
2014-05-21 13:20:00,103.65,103.65,103.55,103.57,8900.0,76.8722,76.8722,76.7981,76.8129,8900.0
2014-05-21 13:30:00,103.6,103.7,103.54,103.7,16800.0,76.8351,76.9093,76.7907,76.9093,16800.0
2014-05-21 13:40:00,103.71,103.91,103.69,103.86,44500.0,76.9167,77.0651,76.9019,77.028,44500.0
2014-05-21 13:50:00,103.88,104.02,103.87,104.01,43500.0,77.0428,77.1466,77.0354,77.1392,43500.0
2014-05-21 14:00:00,104.01,104.17,103.83,103.93,70100.0,77.1392,77.2579,77.0057,77.0799,70100.0
2014-05-21 14:10:00,103.9,104.01,103.72,103.98,44900.0,77.0576,77.1392,76.9241,77.117,44900.0
2014-05-21 14:20:00,104.0,104.19,103.96,104.15,33100.0,77.1318,77.2727,77.1021,77.2431,33100.0
2014-05-21 14:30:00,104.18,104.27,104.12,104.21,30600.0,77.2653,77.3321,77.2208,77.2876,30600.0
2014-05-21 14:40:00,104.21,104.36,104.18,104.3,24600.0,77.2876,77.3988,77.2653,77.3543,24600.0
2014-05-21 14:50:00,104.29,104.3,104.12,104.21,31800.0,77.3469,77.3543,77.2208,77.2876,31800.0
2014-05-21 15:00:00,104.23,104.29,104.14,104.18,48500.0,77.3024,77.3469,77.2356,77.2653,48500.0
2014-05-21 15:10:00,104.18,104.32,104.16,104.24,42800.0,77.2653,77.3691,77.2505,77.3098,42800.0
2014-05-21 15:20:00,104.23,104.26,104.15,104.25,30000.0,77.3024,77.3246,77.2431,77.3172,30000.0
2014-05-21 15:30:00,104.25,104.29,104.02,104.02,58700.0,77.3172,77.3469,77.1466,77.1466,58700.0
2014-05-21 15:40:00,104.02,104.15,104.01,104.07,71700.0,77.1466,77.2431,77.1392,77.1837,71700.0
2014-05-21 15:50:00,104.09,104.29,104.08,104.16,141900.0,77.1986,77.3469,77.1911,77.2505,141900.0
2014-05-22 09:30:00,104.29,104.49,103.82,104.38,167500.0,77.3469,77.4952,76.9983,77.4136,167500.0
2014-05-22 09:40:00,104.37,104.42,103.8,104.27,83100.0,77.4062,77.4433,76.9835,77.3321,83100.0
2014-05-22 09:50:00,104.26,104.49,103.62,103.62,41600.0,77.3246,77.4952,76.85,76.85,41600.0
2014-05-22 10:00:00,103.57,104.07,103.53,104.0,37300.0,76.8129,77.1837,76.7832,77.1318,37300.0
2014-05-22 10:10:00,104.0,104.4,103.99,104.34,53000.0,77.1318,77.4285,77.1244,77.384,53000.0
2014-05-22 10:20:00,104.34,104.34,104.08,104.08,66700.0,77.384,77.384,77.1911,77.1911,66700.0
2014-05-22 10:30:00,104.07,104.13,103.88,104.07,59900.0,77.1837,77.2282,77.0428,77.1837,59900.0
2014-05-22 10:40:00,104.05,104.18,103.9,104.15,46800.0,77.1689,77.2653,77.0576,77.2431,46800.0
2014-05-22 10:50:00,104.16,104.49,104.16,104.42,54600.0,77.2505,77.4952,77.2505,77.4433,54600.0
2014-05-22 11:00:00,104.41,104.49,104.39,104.43,28600.0,77.4359,77.4952,77.4211,77.4507,28600.0
2014-05-22 11:10:00,104.42,104.76,104.37,104.75,75700.0,77.4433,77.6955,77.4062,77.688,75700.0
2014-05-22 11:20:00,104.76,104.89,104.63,104.88,44900.0,77.6955,77.7919,77.5991,77.7845,44900.0
2014-05-22 11:30:00,104.89,105.17,104.82,104.87,69800.0,77.7919,77.9995,77.74,77.777,69800.0
2014-05-22 11:40:00,104.89,104.91,104.61,104.71,45900.0,77.7919,77.8067,77.5842,77.6584,45900.0
2014-05-22 11:50:00,104.69,104.76,104.59,104.72,16000.0,77.6435,77.6955,77.5694,77.6658,16000.0
2014-05-22 12:00:00,104.72,104.73,104.57,104.67,55700.0,77.6658,77.6732,77.5546,77.6287,55700.0
2014-05-22 12:10:00,104.68,104.77,104.67,104.68,85800.0,77.6361,77.7029,77.6287,77.6361,85800.0
2014-05-22 12:20:00,104.69,104.71,104.48,104.59,85700.0,77.6435,77.6584,77.4878,77.5694,85700.0
2014-05-22 12:30:00,104.6,104.8,104.59,104.7,31700.0,77.5768,77.7251,77.5694,77.651,31700.0
2014-05-22 12:40:00,104.7,104.82,104.61,104.67,33700.0,77.651,77.74,77.5842,77.6287,33700.0
2014-05-22 12:50:00,104.68,104.74,104.54,104.54,33700.0,77.6361,77.6806,77.5323,77.5323,33700.0
2014-05-22 13:00:00,104.54,104.73,104.5,104.58,63700.0,77.5323,77.6732,77.5026,77.562,63700.0
2014-05-22 13:10:00,104.59,104.59,104.43,104.46,19400.0,77.5694,77.5694,77.4507,77.473,19400.0
2014-05-22 13:20:00,104.46,104.7,104.43,104.68,27200.0,77.473,77.651,77.4507,77.6361,27200.0
2014-05-22 13:30:00,104.68,104.68,104.55,104.62,17900.0,77.6361,77.6361,77.5397,77.5916,17900.0
2014-05-22 13:40:00,104.62,104.64,104.44,104.44,29600.0,77.5916,77.6065,77.4581,77.4581,29600.0
2014-05-22 13:50:00,104.44,104.44,104.11,104.14,47000.0,77.4581,77.4581,77.2134,77.2356,47000.0
2014-05-22 14:00:00,104.15,104.24,104.02,104.06,43700.0,77.2431,77.3098,77.1466,77.1763,43700.0
2014-05-22 14:10:00,104.07,104.15,104.0,104.15,37100.0,77.1837,77.2431,77.1318,77.2431,37100.0
2014-05-22 14:20:00,104.14,104.33,104.14,104.24,48000.0,77.2356,77.3766,77.2356,77.3098,48000.0
2014-05-22 14:30:00,104.25,104.3,104.17,104.27,32000.0,77.3172,77.3543,77.2579,77.3321,32000.0
2014-05-22 14:40:00,104.28,104.38,104.27,104.34,30400.0,77.3395,77.4136,77.3321,77.384,30400.0
2014-05-22 14:50:00,104.34,104.49,104.33,104.47,31500.0,77.384,77.4952,77.3766,77.4804,31500.0
2014-05-22 15:00:00,104.47,104.47,104.2,104.23,55100.0,77.4804,77.4804,77.2801,77.3024,55100.0
2014-05-22 15:10:00,104.21,104.23,104.04,104.12,32400.0,77.2876,77.3024,77.1615,77.2208,32400.0
2014-05-22 15:20:00,104.12,104.15,104.01,104.04,35200.0,77.2208,77.2431,77.1392,77.1615,35200.0
2014-05-22 15:30:00,104.04,104.09,103.88,103.92,61100.0,77.1615,77.1986,77.0428,77.0725,61100.0
2014-05-22 15:40:00,103.9,103.92,103.72,103.77,109200.0,77.0576,77.0725,76.9241,76.9612,109200.0
2014-05-22 15:50:00,103.77,103.79,103.63,103.68,119000.0,76.9612,76.9761,76.8574,76.8945,119000.0
2014-05-23 09:30:00,103.89,104.07,103.71,103.71,100700.0,77.0502,77.1837,76.9167,76.9167,100700.0
2014-05-23 09:40:00,103.71,104.53,103.44,104.4,223800.0,76.9167,77.5249,76.7165,77.4285,223800.0
2014-05-23 09:50:00,104.4,104.52,104.02,104.09,67600.0,77.4285,77.5175,77.1466,77.1986,67600.0
2014-05-23 10:00:00,104.08,104.68,103.93,104.63,42000.0,77.1911,77.6361,77.0799,77.5991,42000.0
2014-05-23 10:10:00,104.57,104.59,104.17,104.21,42200.0,77.5546,77.5694,77.2579,77.2876,42200.0
2014-05-23 10:20:00,104.2,104.45,104.02,104.39,144400.0,77.2801,77.4656,77.1466,77.4211,144400.0
2014-05-23 10:30:00,104.39,104.62,104.33,104.62,35200.0,77.4211,77.5916,77.3766,77.5916,35200.0
2014-05-23 10:40:00,104.59,104.65,104.56,104.6,19400.0,77.5694,77.6139,77.5471,77.5768,19400.0
2014-05-23 10:50:00,104.61,104.78,104.58,104.78,44700.0,77.5842,77.7103,77.562,77.7103,44700.0
2014-05-23 11:00:00,104.81,105.05,104.75,105.02,61300.0,77.7325,77.9105,77.688,77.8883,61300.0
2014-05-23 11:10:00,105.0,105.15,105.0,105.1,44600.0,77.8735,77.9847,77.8735,77.9476,44600.0
2014-05-23 11:20:00,105.08,105.08,104.9,104.9,33600.0,77.9328,77.9328,77.7993,77.7993,33600.0
2014-05-23 11:30:00,104.91,104.91,104.83,104.9,17400.0,77.8067,77.8067,77.7474,77.7993,17400.0
2014-05-23 11:40:00,104.91,104.91,104.71,104.73,22000.0,77.8067,77.8067,77.6584,77.6732,22000.0
2014-05-23 11:50:00,104.72,104.77,104.67,104.67,26300.0,77.6658,77.7029,77.6287,77.6287,26300.0
2014-05-23 12:00:00,104.68,104.69,104.6,104.65,22700.0,77.6361,77.6435,77.5768,77.6139,22700.0
2014-05-23 12:10:00,104.65,104.65,104.54,104.54,21800.0,77.6139,77.6139,77.5323,77.5323,21800.0
2014-05-23 12:20:00,104.56,104.58,104.48,104.49,40200.0,77.5471,77.562,77.4878,77.4952,40200.0
2014-05-23 12:30:00,104.5,104.53,104.46,104.5,24700.0,77.5026,77.5249,77.473,77.5026,24700.0
2014-05-23 12:40:00,104.51,104.78,104.49,104.73,82200.0,77.5101,77.7103,77.4952,77.6732,82200.0
2014-05-23 12:50:00,104.74,105.01,104.72,104.98,142600.0,77.6806,77.8809,77.6658,77.8586,142600.0
2014-05-23 13:00:00,104.98,105.01,104.96,104.98,75500.0,77.8586,77.8809,77.8438,77.8586,75500.0
2014-05-23 13:10:00,104.98,105.0,104.95,104.97,129800.0,77.8586,77.8735,77.8364,77.8512,129800.0
2014-05-23 13:20:00,104.97,105.0,104.84,104.91,59800.0,77.8512,77.8735,77.7548,77.8067,59800.0
2014-05-23 13:30:00,104.9,104.93,104.86,104.86,30100.0,77.7993,77.8215,77.7696,77.7696,30100.0
2014-05-23 13:40:00,104.86,104.89,104.76,104.78,24600.0,77.7696,77.7919,77.6955,77.7103,24600.0
2014-05-23 13:50:00,104.78,104.78,104.64,104.64,18200.0,77.7103,77.7103,77.6065,77.6065,18200.0
2014-05-23 14:00:00,104.64,104.64,104.46,104.46,23800.0,77.6065,77.6065,77.473,77.473,23800.0
2014-05-23 14:10:00,104.45,104.49,104.41,104.49,20700.0,77.4656,77.4952,77.4359,77.4952,20700.0
2014-05-23 14:20:00,104.48,104.49,104.42,104.48,21300.0,77.4878,77.4952,77.4433,77.4878,21300.0
2014-05-23 14:30:00,104.48,104.53,104.38,104.39,34500.0,77.4878,77.5249,77.4136,77.4211,34500.0
2014-05-23 14:40:00,104.39,104.41,104.36,104.38,24500.0,77.4211,77.4359,77.3988,77.4136,24500.0
2014-05-23 14:50:00,104.38,104.42,104.36,104.39,29000.0,77.4136,77.4433,77.3988,77.4211,29000.0
2014-05-23 15:00:00,104.38,104.38,104.28,104.28,32800.0,77.4136,77.4136,77.3395,77.3395,32800.0
2014-05-23 15:10:00,104.28,104.39,104.27,104.3,29800.0,77.3395,77.4211,77.3321,77.3543,29800.0
2014-05-23 15:20:00,104.29,104.34,104.25,104.27,27400.0,77.3469,77.384,77.3172,77.3321,27400.0
2014-05-23 15:30:00,104.26,104.27,104.15,104.15,36500.0,77.3246,77.3321,77.2431,77.2431,36500.0
2014-05-23 15:40:00,104.15,104.2,103.98,104.02,95100.0,77.2431,77.2801,77.117,77.1466,95100.0
2014-05-23 15:50:00,104.02,104.07,103.95,103.98,163200.0,77.1466,77.1837,77.0947,77.117,163200.0
2014-05-27 09:30:00,104.44,104.73,103.88,104.02,115800.0,77.4581,77.6732,77.0428,77.1466,115800.0
2014-05-27 09:40:00,104.1,104.67,104.1,104.34,41500.0,77.206,77.6287,77.206,77.384,41500.0
2014-05-27 09:50:00,104.28,104.34,103.86,103.86,37700.0,77.3395,77.384,77.028,77.028,37700.0
2014-05-27 10:00:00,103.86,104.12,103.76,103.94,47900.0,77.028,77.2208,76.9538,77.0873,47900.0
2014-05-27 10:10:00,103.94,104.31,103.84,104.3,35100.0,77.0873,77.3617,77.0131,77.3543,35100.0
2014-05-27 10:20:00,104.29,104.47,104.09,104.22,57600.0,77.3469,77.4804,77.1986,77.295,57600.0
2014-05-27 10:30:00,104.18,104.29,104.12,104.17,42200.0,77.2653,77.3469,77.2208,77.2579,42200.0
2014-05-27 10:40:00,104.19,104.32,104.14,104.2,54600.0,77.2727,77.3691,77.2356,77.2801,54600.0
2014-05-27 10:50:00,104.19,104.19,104.0,104.04,40500.0,77.2727,77.2727,77.1318,77.1615,40500.0
2014-05-27 11:00:00,104.05,104.15,104.01,104.02,38800.0,77.1689,77.2431,77.1392,77.1466,38800.0
2014-05-27 11:10:00,104.02,104.03,103.81,103.81,35500.0,77.1466,77.1541,76.9909,76.9909,35500.0
2014-05-27 11:20:00,103.82,103.95,103.75,103.88,35900.0,76.9983,77.0947,76.9464,77.0428,35900.0
2014-05-27 11:30:00,103.88,104.01,103.85,103.96,23900.0,77.0428,77.1392,77.0206,77.1021,23900.0
2014-05-27 11:40:00,103.97,104.02,103.9,104.02,24800.0,77.1096,77.1466,77.0576,77.1466,24800.0
2014-05-27 11:50:00,104.04,104.04,103.9,103.93,15900.0,77.1615,77.1615,77.0576,77.0799,15900.0
2014-05-27 12:00:00,103.92,104.04,103.89,104.04,14600.0,77.0725,77.1615,77.0502,77.1615,14600.0
2014-05-27 12:10:00,104.03,104.08,103.98,103.98,18300.0,77.1541,77.1911,77.117,77.117,18300.0
2014-05-27 12:20:00,104.02,104.12,103.97,103.98,24400.0,77.1466,77.2208,77.1096,77.117,24400.0
2014-05-27 12:30:00,103.99,104.18,103.97,104.17,20700.0,77.1244,77.2653,77.1096,77.2579,20700.0
2014-05-27 12:40:00,104.21,104.29,104.15,104.18,13200.0,77.2876,77.3469,77.2431,77.2653,13200.0
2014-05-27 12:50:00,104.17,104.23,104.13,104.19,11200.0,77.2579,77.3024,77.2282,77.2727,11200.0
2014-05-27 13:00:00,104.17,104.21,104.09,104.18,11700.0,77.2579,77.2876,77.1986,77.2653,11700.0
2014-05-27 13:10:00,104.19,104.29,104.14,104.24,28800.0,77.2727,77.3469,77.2356,77.3098,28800.0
2014-05-27 13:20:00,104.25,104.27,104.17,104.2,13200.0,77.3172,77.3321,77.2579,77.2801,13200.0
2014-05-27 13:30:00,104.22,104.37,104.19,104.34,16000.0,77.295,77.4062,77.2727,77.384,16000.0
2014-05-27 13:40:00,104.35,104.49,104.35,104.44,17200.0,77.3914,77.4952,77.3914,77.4581,17200.0
2014-05-27 13:50:00,104.43,104.5,104.38,104.42,20600.0,77.4507,77.5026,77.4136,77.4433,20600.0
2014-05-27 14:00:00,104.42,104.42,104.31,104.36,22700.0,77.4433,77.4433,77.3617,77.3988,22700.0
2014-05-27 14:10:00,104.36,104.48,104.33,104.48,21700.0,77.3988,77.4878,77.3766,77.4878,21700.0
2014-05-27 14:20:00,104.48,104.65,104.45,104.63,30800.0,77.4878,77.6139,77.4656,77.5991,30800.0
2014-05-27 14:30:00,104.62,104.63,104.47,104.54,27000.0,77.5916,77.5991,77.4804,77.5323,27000.0
2014-05-27 14:40:00,104.54,104.79,104.53,104.76,79400.0,77.5323,77.7177,77.5249,77.6955,79400.0
2014-05-27 14:50:00,104.76,104.97,104.73,104.89,43300.0,77.6955,77.8512,77.6732,77.7919,43300.0
2014-05-27 15:00:00,104.88,104.9,104.73,104.78,79800.0,77.7845,77.7993,77.6732,77.7103,79800.0
2014-05-27 15:10:00,104.76,104.89,104.73,104.76,43300.0,77.6955,77.7919,77.6732,77.6955,43300.0
2014-05-27 15:20:00,104.76,104.88,104.76,104.79,36200.0,77.6955,77.7845,77.6955,77.7177,36200.0
2014-05-27 15:30:00,104.79,104.85,104.72,104.76,56700.0,77.7177,77.7622,77.6658,77.6955,56700.0
2014-05-27 15:40:00,104.77,104.86,104.76,104.8,60400.0,77.7029,77.7696,77.6955,77.7251,60400.0
2014-05-27 15:50:00,104.79,104.81,104.67,104.74,111500.0,77.7177,77.7325,77.6287,77.6806,111500.0
2014-05-28 09:30:00,104.86,105.3,104.55,104.93,95100.0,77.7696,78.096,77.5397,77.8215,95100.0
2014-05-28 09:40:00,104.84,105.32,104.7,105.26,80100.0,77.7548,78.1108,77.651,78.0663,80100.0
2014-05-28 09:50:00,105.21,105.24,104.68,104.79,82600.0,78.0292,78.0515,77.6361,77.7177,82600.0
2014-05-28 10:00:00,104.82,105.02,104.52,104.95,112100.0,77.74,77.8883,77.5175,77.8364,112100.0
2014-05-28 10:10:00,104.95,105.2,104.65,104.65,190700.0,77.8364,78.0218,77.6139,77.6139,190700.0
2014-05-28 10:20:00,104.64,104.84,104.4,104.81,76100.0,77.6065,77.7548,77.4285,77.7325,76100.0
2014-05-28 10:30:00,104.84,104.9,104.57,104.61,40800.0,77.7548,77.7993,77.5546,77.5842,40800.0
2014-05-28 10:40:00,104.61,104.74,104.41,104.56,139100.0,77.5842,77.6806,77.4359,77.5471,139100.0
2014-05-28 10:50:00,104.58,104.76,104.43,104.52,71300.0,77.562,77.6955,77.4507,77.5175,71300.0
2014-05-28 11:00:00,104.51,104.8,104.49,104.79,53200.0,77.5101,77.7251,77.4952,77.7177,53200.0
2014-05-28 11:10:00,104.79,105.0,104.76,104.85,54500.0,77.7177,77.8735,77.6955,77.7622,54500.0
2014-05-28 11:20:00,104.85,105.18,104.85,105.09,33400.0,77.7622,78.007,77.7622,77.9402,33400.0
2014-05-28 11:30:00,105.1,105.29,105.05,105.2,39700.0,77.9476,78.0885,77.9105,78.0218,39700.0
2014-05-28 11:40:00,105.19,105.21,105.0,105.02,30800.0,78.0144,78.0292,77.8735,77.8883,30800.0
2014-05-28 11:50:00,105.0,105.14,104.92,105.02,42600.0,77.8735,77.9773,77.8141,77.8883,42600.0
2014-05-28 12:00:00,105.01,105.3,105.01,105.3,23300.0,77.8809,78.096,77.8809,78.096,23300.0
2014-05-28 12:10:00,105.31,105.6,105.3,105.49,61700.0,78.1034,78.3185,78.096,78.2369,61700.0
2014-05-28 12:20:00,105.49,105.49,105.23,105.38,54500.0,78.2369,78.2369,78.044,78.1553,54500.0
2014-05-28 12:30:00,105.36,105.5,105.3,105.44,25400.0,78.1405,78.2443,78.096,78.1998,25400.0
2014-05-28 12:40:00,105.42,105.45,105.33,105.33,33200.0,78.185,78.2072,78.1182,78.1182,33200.0
2014-05-28 12:50:00,105.31,105.39,105.27,105.37,16200.0,78.1034,78.1627,78.0737,78.1479,16200.0
2014-05-28 13:00:00,105.38,105.43,105.35,105.4,36200.0,78.1553,78.1924,78.133,78.1701,36200.0
2014-05-28 13:10:00,105.39,105.54,105.39,105.44,21300.0,78.1627,78.274,78.1627,78.1998,21300.0
2014-05-28 13:20:00,105.45,105.58,105.36,105.36,21800.0,78.2072,78.3036,78.1405,78.1405,21800.0
2014-05-28 13:30:00,105.36,105.48,105.29,105.29,25200.0,78.1405,78.2295,78.0885,78.0885,25200.0
2014-05-28 13:40:00,105.3,105.45,105.23,105.44,65200.0,78.096,78.2072,78.044,78.1998,65200.0
2014-05-28 13:50:00,105.44,105.58,105.43,105.49,25700.0,78.1998,78.3036,78.1924,78.2369,25700.0
2014-05-28 14:00:00,105.5,105.63,105.45,105.47,20900.0,78.2443,78.3407,78.2072,78.222,20900.0
2014-05-28 14:10:00,105.47,105.55,105.41,105.41,18800.0,78.222,78.2814,78.1775,78.1775,18800.0
2014-05-28 14:20:00,105.4,105.4,105.14,105.18,42800.0,78.1701,78.1701,77.9773,78.007,42800.0
2014-05-28 14:30:00,105.17,105.17,104.93,105.01,48800.0,77.9995,77.9995,77.8215,77.8809,48800.0
2014-05-28 14:40:00,105.03,105.08,104.96,105.05,47600.0,77.8957,77.9328,77.8438,77.9105,47600.0
2014-05-28 14:50:00,105.04,105.16,105.04,105.15,32700.0,77.9031,77.9921,77.9031,77.9847,32700.0
2014-05-28 15:00:00,105.15,105.32,105.15,105.28,38300.0,77.9847,78.1108,77.9847,78.0811,38300.0
2014-05-28 15:10:00,105.27,105.4,105.25,105.39,37100.0,78.0737,78.1701,78.0589,78.1627,37100.0
2014-05-28 15:20:00,105.4,105.44,105.28,105.28,35900.0,78.1701,78.1998,78.0811,78.0811,35900.0
2014-05-28 15:30:00,105.3,105.41,105.24,105.28,36800.0,78.096,78.1775,78.0515,78.0811,36800.0
2014-05-28 15:40:00,105.28,105.33,105.24,105.3,49300.0,78.0811,78.1182,78.0515,78.096,49300.0
2014-05-28 15:50:00,105.3,105.34,105.17,105.18,157500.0,78.096,78.1256,77.9995,78.007,157500.0
2014-05-29 09:30:00,105.42,105.6,105.23,105.55,54600.0,78.185,78.3185,78.044,78.2814,54600.0
2014-05-29 09:40:00,105.49,105.74,105.01,105.05,66900.0,78.2369,78.4223,77.8809,77.9105,66900.0
2014-05-29 09:50:00,105.08,105.83,105.0,105.7,78600.0,77.9328,78.489,77.8735,78.3926,78600.0
2014-05-29 10:00:00,105.69,105.76,105.41,105.75,46000.0,78.3852,78.4371,78.1775,78.4297,46000.0
2014-05-29 10:10:00,105.76,105.77,105.02,105.46,49200.0,78.4371,78.4445,77.8883,78.2146,49200.0
2014-05-29 10:20:00,105.47,105.48,105.23,105.26,33800.0,78.222,78.2295,78.044,78.0663,33800.0
2014-05-29 10:30:00,105.25,105.4,105.1,105.34,40000.0,78.0589,78.1701,77.9476,78.1256,40000.0
2014-05-29 10:40:00,105.36,105.6,105.27,105.44,54900.0,78.1405,78.3185,78.0737,78.1998,54900.0
2014-05-29 10:50:00,105.41,105.62,105.41,105.5,31000.0,78.1775,78.3333,78.1775,78.2443,31000.0
2014-05-29 11:00:00,105.5,105.65,105.49,105.59,29600.0,78.2443,78.3555,78.2369,78.311,29600.0
2014-05-29 11:10:00,105.59,105.86,105.59,105.83,53800.0,78.311,78.5113,78.311,78.489,53800.0
2014-05-29 11:20:00,105.84,105.85,105.66,105.67,39200.0,78.4964,78.5039,78.363,78.3704,39200.0
2014-05-29 11:30:00,105.68,105.71,105.56,105.63,51700.0,78.3778,78.4,78.2888,78.3407,51700.0
2014-05-29 11:40:00,105.62,105.66,105.4,105.48,39600.0,78.3333,78.363,78.1701,78.2295,39600.0
2014-05-29 11:50:00,105.48,105.53,105.35,105.37,39900.0,78.2295,78.2665,78.133,78.1479,39900.0
2014-05-29 12:00:00,105.38,105.51,105.38,105.49,29900.0,78.1553,78.2517,78.1553,78.2369,29900.0
2014-05-29 12:10:00,105.51,105.59,105.39,105.44,33600.0,78.2517,78.311,78.1627,78.1998,33600.0
2014-05-29 12:20:00,105.44,105.46,105.17,105.23,71200.0,78.1998,78.2146,77.9995,78.044,71200.0
2014-05-29 12:30:00,105.23,105.39,105.19,105.37,18600.0,78.044,78.1627,78.0144,78.1479,18600.0
2014-05-29 12:40:00,105.36,105.38,105.31,105.31,12900.0,78.1405,78.1553,78.1034,78.1034,12900.0
2014-05-29 12:50:00,105.31,105.36,105.29,105.35,17800.0,78.1034,78.1405,78.0885,78.133,17800.0
2014-05-29 13:00:00,105.34,105.41,105.26,105.32,22700.0,78.1256,78.1775,78.0663,78.1108,22700.0
2014-05-29 13:10:00,105.32,105.58,105.31,105.52,24000.0,78.1108,78.3036,78.1034,78.2591,24000.0
2014-05-29 13:20:00,105.52,105.77,105.51,105.69,28000.0,78.2591,78.4445,78.2517,78.3852,28000.0
2014-05-29 13:30:00,105.69,105.69,105.57,105.69,30200.0,78.3852,78.3852,78.2962,78.3852,30200.0
2014-05-29 13:40:00,105.68,105.83,105.64,105.74,32600.0,78.3778,78.489,78.3481,78.4223,32600.0
2014-05-29 13:50:00,105.75,105.8,105.75,105.76,21500.0,78.4297,78.4668,78.4297,78.4371,21500.0
2014-05-29 14:00:00,105.77,105.77,105.57,105.58,34500.0,78.4445,78.4445,78.2962,78.3036,34500.0
2014-05-29 14:10:00,105.58,105.67,105.58,105.64,21300.0,78.3036,78.3704,78.3036,78.3481,21300.0
2014-05-29 14:20:00,105.62,105.76,105.61,105.73,29800.0,78.3333,78.4371,78.3259,78.4149,29800.0
2014-05-29 14:30:00,105.73,105.97,105.73,105.96,49000.0,78.4149,78.5929,78.4149,78.5854,49000.0
2014-05-29 14:40:00,105.98,106.07,105.98,106.04,69500.0,78.6003,78.667,78.6003,78.6448,69500.0
2014-05-29 14:50:00,106.05,106.35,106.04,106.34,71800.0,78.6522,78.8747,78.6448,78.8673,71800.0
2014-05-29 15:00:00,106.34,106.49,106.29,106.45,88900.0,78.8673,78.9785,78.8302,78.9489,88900.0
2014-05-29 15:10:00,106.45,106.55,106.43,106.54,77700.0,78.9489,79.023,78.934,79.0156,77700.0
2014-05-29 15:20:00,106.55,106.63,106.54,106.59,77900.0,79.023,79.0824,79.0156,79.0527,77900.0
2014-05-29 15:30:00,106.59,106.64,106.52,106.56,106500.0,79.0527,79.0898,79.0008,79.0304,106500.0
2014-05-29 15:40:00,106.56,106.56,106.38,106.52,107900.0,79.0304,79.0304,78.8969,79.0008,107900.0
2014-05-29 15:50:00,106.52,106.71,106.52,106.67,246900.0,79.0008,79.1417,79.0008,79.112,246900.0
2014-05-30 09:30:00,106.27,106.36,105.25,105.99,93000.0,78.8154,78.8821,78.0589,78.6077,93000.0
2014-05-30 09:40:00,106.02,106.09,105.38,105.65,62800.0,78.6299,78.6819,78.1553,78.3555,62800.0
2014-05-30 09:50:00,105.65,105.91,105.55,105.79,59500.0,78.3555,78.5484,78.2814,78.4594,59500.0
2014-05-30 10:00:00,105.76,106.2,105.61,106.08,74700.0,78.4371,78.7634,78.3259,78.6744,74700.0
2014-05-30 10:10:00,106.08,106.3,105.97,106.03,36700.0,78.6744,78.8376,78.5929,78.6374,36700.0
2014-05-30 10:20:00,106.0,106.08,105.74,105.92,48400.0,78.6151,78.6744,78.4223,78.5558,48400.0
2014-05-30 10:30:00,105.88,105.94,105.74,105.79,56100.0,78.5261,78.5706,78.4223,78.4594,56100.0
2014-05-30 10:40:00,105.81,105.87,105.68,105.86,46800.0,78.4742,78.5187,78.3778,78.5113,46800.0
2014-05-30 10:50:00,105.84,105.9,105.76,105.85,25700.0,78.4964,78.5409,78.4371,78.5039,25700.0
2014-05-30 11:00:00,105.85,106.04,105.84,106.04,29500.0,78.5039,78.6448,78.4964,78.6448,29500.0
2014-05-30 11:10:00,106.02,106.05,105.91,105.94,23900.0,78.6299,78.6522,78.5484,78.5706,23900.0
2014-05-30 11:20:00,105.95,105.95,105.77,105.8,27000.0,78.578,78.578,78.4445,78.4668,27000.0
2014-05-30 11:30:00,105.79,106.04,105.79,105.81,28800.0,78.4594,78.6448,78.4594,78.4742,28800.0
2014-05-30 11:40:00,105.79,105.85,105.69,105.71,30500.0,78.4594,78.5039,78.3852,78.4,30500.0
2014-05-30 11:50:00,105.7,105.71,105.48,105.48,35300.0,78.3926,78.4,78.2295,78.2295,35300.0
2014-05-30 12:00:00,105.47,105.62,105.42,105.58,35500.0,78.222,78.3333,78.185,78.3036,35500.0
2014-05-30 12:10:00,105.57,105.62,105.45,105.62,17200.0,78.2962,78.3333,78.2072,78.3333,17200.0
2014-05-30 12:20:00,105.62,105.74,105.61,105.62,17600.0,78.3333,78.4223,78.3259,78.3333,17600.0
2014-05-30 12:30:00,105.6,105.61,105.42,105.47,26400.0,78.3185,78.3259,78.185,78.222,26400.0
2014-05-30 12:40:00,105.47,105.67,105.42,105.53,25400.0,78.222,78.3704,78.185,78.2665,25400.0
2014-05-30 12:50:00,105.51,105.55,105.41,105.51,34400.0,78.2517,78.2814,78.1775,78.2517,34400.0
2014-05-30 13:00:00,105.51,105.66,105.47,105.64,19300.0,78.2517,78.363,78.222,78.3481,19300.0
2014-05-30 13:10:00,105.65,105.69,105.57,105.67,26100.0,78.3555,78.3852,78.2962,78.3704,26100.0
2014-05-30 13:20:00,105.63,105.77,105.59,105.71,16600.0,78.3407,78.4445,78.311,78.4,16600.0
2014-05-30 13:30:00,105.69,105.79,105.61,105.71,25100.0,78.3852,78.4594,78.3259,78.4,25100.0
2014-05-30 13:40:00,105.73,105.76,105.63,105.7,16500.0,78.4149,78.4371,78.3407,78.3926,16500.0
2014-05-30 13:50:00,105.71,105.85,105.68,105.76,26700.0,78.4,78.5039,78.3778,78.4371,26700.0
2014-05-30 14:00:00,105.76,105.85,105.76,105.85,24700.0,78.4371,78.5039,78.4371,78.5039,24700.0
2014-05-30 14:10:00,105.86,105.99,105.86,105.94,16400.0,78.5113,78.6077,78.5113,78.5706,16400.0
2014-05-30 14:20:00,105.93,106.0,105.91,105.92,26300.0,78.5632,78.6151,78.5484,78.5558,26300.0
2014-05-30 14:30:00,105.92,105.93,105.8,105.84,35900.0,78.5558,78.5632,78.4668,78.4964,35900.0
2014-05-30 14:40:00,105.85,105.93,105.63,105.64,43400.0,78.5039,78.5632,78.3407,78.3481,43400.0
2014-05-30 14:50:00,105.63,105.65,105.5,105.5,35500.0,78.3407,78.3555,78.2443,78.2443,35500.0
2014-05-30 15:00:00,105.5,105.51,105.42,105.51,34400.0,78.2443,78.2517,78.185,78.2517,34400.0
2014-05-30 15:10:00,105.51,105.68,105.47,105.68,56200.0,78.2517,78.3778,78.222,78.3778,56200.0
2014-05-30 15:20:00,105.68,105.72,105.5,105.72,49500.0,78.3778,78.4075,78.2443,78.4075,49500.0
2014-05-30 15:30:00,105.71,105.78,105.6,105.65,73100.0,78.4,78.452,78.3185,78.3555,73100.0
2014-05-30 15:40:00,105.65,105.78,105.65,105.75,71700.0,78.3555,78.452,78.3555,78.4297,71700.0
2014-05-30 15:50:00,105.76,105.93,105.73,105.78,179100.0,78.4371,78.5632,78.4149,78.452,179100.0
2014-06-02 09:30:00,105.95,106.0,105.41,105.7,147200.0,78.578,78.6151,78.1775,78.3926,147200.0
2014-06-02 09:40:00,105.66,105.71,105.38,105.45,57300.0,78.363,78.4,78.1553,78.2072,57300.0
2014-06-02 09:50:00,105.46,105.87,105.4,105.57,63900.0,78.2146,78.5187,78.1701,78.2962,63900.0
2014-06-02 10:00:00,105.56,105.75,104.95,105.06,99000.0,78.2888,78.4297,77.8364,77.918,99000.0
2014-06-02 10:10:00,105.07,105.66,105.06,105.56,64300.0,77.9254,78.363,77.918,78.2888,64300.0
2014-06-02 10:20:00,105.59,105.67,105.45,105.6,70900.0,78.311,78.3704,78.2072,78.3185,70900.0
2014-06-02 10:30:00,105.6,105.83,105.58,105.77,51000.0,78.3185,78.489,78.3036,78.4445,51000.0
2014-06-02 10:40:00,105.78,105.81,105.44,105.44,41300.0,78.452,78.4742,78.1998,78.1998,41300.0
2014-06-02 10:50:00,105.46,105.5,105.35,105.46,24900.0,78.2146,78.2443,78.133,78.2146,24900.0
2014-06-02 11:00:00,105.48,105.73,105.46,105.69,45000.0,78.2295,78.4149,78.2146,78.3852,45000.0
2014-06-02 11:10:00,105.68,105.79,105.55,105.69,29700.0,78.3778,78.4594,78.2814,78.3852,29700.0
2014-06-02 11:20:00,105.69,105.85,105.63,105.79,21800.0,78.3852,78.5039,78.3407,78.4594,21800.0
2014-06-02 11:30:00,105.8,105.8,105.59,105.7,36600.0,78.4668,78.4668,78.311,78.3926,36600.0
2014-06-02 11:40:00,105.7,105.82,105.7,105.78,17200.0,78.3926,78.4816,78.3926,78.452,17200.0
2014-06-02 11:50:00,105.8,105.9,105.61,105.61,28700.0,78.4668,78.5409,78.3259,78.3259,28700.0
2014-06-02 12:00:00,105.65,105.73,105.58,105.59,13100.0,78.3555,78.4149,78.3036,78.311,13100.0
2014-06-02 12:10:00,105.59,105.67,105.39,105.39,15600.0,78.311,78.3704,78.1627,78.1627,15600.0
2014-06-02 12:20:00,105.38,105.58,105.37,105.46,17100.0,78.1553,78.3036,78.1479,78.2146,17100.0
2014-06-02 12:30:00,105.45,105.47,105.37,105.42,20600.0,78.2072,78.222,78.1479,78.185,20600.0
2014-06-02 12:40:00,105.41,105.5,105.38,105.47,25900.0,78.1775,78.2443,78.1553,78.222,25900.0
2014-06-02 12:50:00,105.45,105.46,105.31,105.34,18400.0,78.2072,78.2146,78.1034,78.1256,18400.0
2014-06-02 13:00:00,105.33,105.42,105.26,105.4,22600.0,78.1182,78.185,78.0663,78.1701,22600.0
2014-06-02 13:10:00,105.42,105.42,105.25,105.42,23900.0,78.185,78.185,78.0589,78.185,23900.0
2014-06-02 13:20:00,105.42,105.48,105.4,105.44,17300.0,78.185,78.2295,78.1701,78.1998,17300.0
2014-06-02 13:30:00,105.41,105.49,105.31,105.47,18200.0,78.1775,78.2369,78.1034,78.222,18200.0
2014-06-02 13:40:00,105.48,105.48,105.35,105.39,10600.0,78.2295,78.2295,78.133,78.1627,10600.0
2014-06-02 13:50:00,105.36,105.36,105.25,105.29,26500.0,78.1405,78.1405,78.0589,78.0885,26500.0
2014-06-02 14:00:00,105.31,105.38,105.3,105.38,13800.0,78.1034,78.1553,78.096,78.1553,13800.0
2014-06-02 14:10:00,105.35,105.41,105.29,105.39,21600.0,78.133,78.1775,78.0885,78.1627,21600.0
2014-06-02 14:20:00,105.41,105.6,105.41,105.6,15500.0,78.1775,78.3185,78.1775,78.3185,15500.0
2014-06-02 14:30:00,105.59,105.66,105.54,105.62,13700.0,78.311,78.363,78.274,78.3333,13700.0
2014-06-02 14:40:00,105.64,105.65,105.54,105.54,13800.0,78.3481,78.3555,78.274,78.274,13800.0
2014-06-02 14:50:00,105.54,105.57,105.49,105.56,18000.0,78.274,78.2962,78.2369,78.2888,18000.0
2014-06-02 15:00:00,105.54,105.55,105.41,105.42,25900.0,78.274,78.2814,78.1775,78.185,25900.0
2014-06-02 15:10:00,105.42,105.43,105.26,105.37,34000.0,78.185,78.1924,78.0663,78.1479,34000.0
2014-06-02 15:20:00,105.37,105.37,105.26,105.28,19900.0,78.1479,78.1479,78.0663,78.0811,19900.0
2014-06-02 15:30:00,105.26,105.39,105.26,105.28,26400.0,78.0663,78.1627,78.0663,78.0811,26400.0
2014-06-02 15:40:00,105.28,105.47,105.26,105.44,45700.0,78.0811,78.222,78.0663,78.1998,45700.0
2014-06-02 15:50:00,105.44,105.48,105.35,105.4,103100.0,78.1998,78.2295,78.133,78.1701,103100.0
2014-06-03 09:30:00,105.45,105.61,105.34,105.4,67100.0,78.2072,78.3259,78.1256,78.1701,67100.0
2014-06-03 09:40:00,105.4,105.74,105.27,105.74,32600.0,78.1701,78.4223,78.0737,78.4223,32600.0
2014-06-03 09:50:00,105.7,106.11,105.7,105.82,50500.0,78.3926,78.6967,78.3926,78.4816,50500.0
2014-06-03 10:00:00,105.8,105.94,105.71,105.92,68700.0,78.4668,78.5706,78.4,78.5558,68700.0
2014-06-03 10:10:00,105.89,105.92,105.72,105.89,77400.0,78.5335,78.5558,78.4075,78.5335,77400.0
2014-06-03 10:20:00,105.89,105.9,105.57,105.7,107000.0,78.5335,78.5409,78.2962,78.3926,107000.0
2014-06-03 10:30:00,105.66,106.0,105.66,105.95,28800.0,78.363,78.6151,78.363,78.578,28800.0
2014-06-03 10:40:00,105.93,106.06,105.85,105.98,35400.0,78.5632,78.6596,78.5039,78.6003,35400.0
2014-06-03 10:50:00,105.98,106.18,105.98,106.18,37100.0,78.6003,78.7486,78.6003,78.7486,37100.0
2014-06-03 11:00:00,106.19,106.21,106.11,106.21,25400.0,78.756,78.7709,78.6967,78.7709,25400.0
2014-06-03 11:10:00,106.22,106.28,106.17,106.22,26300.0,78.7783,78.8228,78.7412,78.7783,26300.0
2014-06-03 11:20:00,106.25,106.27,106.04,106.04,43100.0,78.8005,78.8154,78.6448,78.6448,43100.0
2014-06-03 11:30:00,106.04,106.17,105.89,105.92,31800.0,78.6448,78.7412,78.5335,78.5558,31800.0
2014-06-03 11:40:00,105.93,105.97,105.82,105.89,25900.0,78.5632,78.5929,78.4816,78.5335,25900.0
2014-06-03 11:50:00,105.89,106.02,105.88,105.99,11600.0,78.5335,78.6299,78.5261,78.6077,11600.0
2014-06-03 12:00:00,105.97,106.17,105.93,106.17,22500.0,78.5929,78.7412,78.5632,78.7412,22500.0
2014-06-03 12:10:00,106.16,106.39,106.11,106.23,49700.0,78.7338,78.9044,78.6967,78.7857,49700.0
2014-06-03 12:20:00,106.25,106.34,106.24,106.29,11300.0,78.8005,78.8673,78.7931,78.8302,11300.0
2014-06-03 12:30:00,106.32,106.34,106.24,106.26,18800.0,78.8524,78.8673,78.7931,78.8079,18800.0
2014-06-03 12:40:00,106.27,106.48,106.24,106.45,19800.0,78.8154,78.9711,78.7931,78.9489,19800.0
2014-06-03 12:50:00,106.46,106.46,106.34,106.35,12600.0,78.9563,78.9563,78.8673,78.8747,12600.0
2014-06-03 13:00:00,106.36,106.41,106.23,106.41,16300.0,78.8821,78.9192,78.7857,78.9192,16300.0
2014-06-03 13:10:00,106.42,106.49,106.37,106.48,17100.0,78.9266,78.9785,78.8895,78.9711,17100.0
2014-06-03 13:20:00,106.48,106.48,106.4,106.45,8900.0,78.9711,78.9711,78.9118,78.9489,8900.0
2014-06-03 13:30:00,106.43,106.45,106.28,106.31,20900.0,78.934,78.9489,78.8228,78.845,20900.0
2014-06-03 13:40:00,106.3,106.4,106.28,106.34,19000.0,78.8376,78.9118,78.8228,78.8673,19000.0
2014-06-03 13:50:00,106.34,106.45,106.33,106.45,39200.0,78.8673,78.9489,78.8599,78.9489,39200.0
2014-06-03 14:00:00,106.46,106.54,106.44,106.5,46100.0,78.9563,79.0156,78.9414,78.9859,46100.0
2014-06-03 14:10:00,106.48,106.53,106.45,106.5,38900.0,78.9711,79.0082,78.9489,78.9859,38900.0
2014-06-03 14:20:00,106.49,106.52,106.42,106.52,45800.0,78.9785,79.0008,78.9266,79.0008,45800.0
2014-06-03 14:30:00,106.52,106.55,106.48,106.52,26700.0,79.0008,79.023,78.9711,79.0008,26700.0
2014-06-03 14:40:00,106.51,106.56,106.5,106.55,20900.0,78.9934,79.0304,78.9859,79.023,20900.0
2014-06-03 14:50:00,106.54,106.55,106.41,106.41,23100.0,79.0156,79.023,78.9192,78.9192,23100.0
2014-06-03 15:00:00,106.43,106.43,106.36,106.39,27100.0,78.934,78.934,78.8821,78.9044,27100.0
2014-06-03 15:10:00,106.4,106.59,106.4,106.57,44700.0,78.9118,79.0527,78.9118,79.0379,44700.0
2014-06-03 15:20:00,106.58,106.62,106.55,106.61,36300.0,79.0453,79.0749,79.023,79.0675,36300.0
2014-06-03 15:30:00,106.62,106.62,106.5,106.56,40200.0,79.0749,79.0749,78.9859,79.0304,40200.0
2014-06-03 15:40:00,106.55,106.58,106.51,106.57,54600.0,79.023,79.0453,78.9934,79.0379,54600.0
2014-06-03 15:50:00,106.59,106.66,106.59,106.65,117300.0,79.0527,79.1046,79.0527,79.0972,117300.0
2014-06-04 09:30:00,106.48,106.5,105.56,105.93,78400.0,78.9711,78.9859,78.2888,78.5632,78400.0
2014-06-04 09:40:00,105.86,106.23,105.6,106.16,70000.0,78.5113,78.7857,78.3185,78.7338,70000.0
2014-06-04 09:50:00,106.15,106.29,106.0,106.03,51600.0,78.7264,78.8302,78.6151,78.6374,51600.0
2014-06-04 10:00:00,106.05,106.16,105.93,106.09,62700.0,78.6522,78.7338,78.5632,78.6819,62700.0
2014-06-04 10:10:00,106.08,106.16,105.81,106.09,73100.0,78.6744,78.7338,78.4742,78.6819,73100.0
2014-06-04 10:20:00,106.07,106.15,105.94,106.0,19300.0,78.667,78.7264,78.5706,78.6151,19300.0
2014-06-04 10:30:00,106.04,106.17,106.0,106.11,26500.0,78.6448,78.7412,78.6151,78.6967,26500.0
2014-06-04 10:40:00,106.13,106.2,106.07,106.18,24300.0,78.7115,78.7634,78.667,78.7486,24300.0
2014-06-04 10:50:00,106.19,106.51,106.16,106.51,27100.0,78.756,78.9934,78.7338,78.9934,27100.0
2014-06-04 11:00:00,106.5,106.59,106.37,106.37,45400.0,78.9859,79.0527,78.8895,78.8895,45400.0
2014-06-04 11:10:00,106.36,106.42,106.31,106.37,17300.0,78.8821,78.9266,78.845,78.8895,17300.0
2014-06-04 11:20:00,106.38,106.73,106.37,106.72,23400.0,78.8969,79.1565,78.8895,79.1491,23400.0
2014-06-04 11:30:00,106.72,106.72,106.43,106.47,40100.0,79.1491,79.1491,78.934,78.9637,40100.0
2014-06-04 11:40:00,106.47,106.52,106.38,106.38,39900.0,78.9637,79.0008,78.8969,78.8969,39900.0
2014-06-04 11:50:00,106.38,106.47,106.3,106.3,16900.0,78.8969,78.9637,78.8376,78.8376,16900.0
2014-06-04 12:00:00,106.32,106.41,106.24,106.39,32100.0,78.8524,78.9192,78.7931,78.9044,32100.0
2014-06-04 12:10:00,106.39,106.48,106.39,106.42,20100.0,78.9044,78.9711,78.9044,78.9266,20100.0
2014-06-04 12:20:00,106.42,106.42,106.14,106.2,31500.0,78.9266,78.9266,78.7189,78.7634,31500.0
2014-06-04 12:30:00,106.18,106.39,106.18,106.35,13100.0,78.7486,78.9044,78.7486,78.8747,13100.0
2014-06-04 12:40:00,106.34,106.52,106.34,106.39,25400.0,78.8673,79.0008,78.8673,78.9044,25400.0
2014-06-04 12:50:00,106.39,106.49,106.39,106.44,10200.0,78.9044,78.9785,78.9044,78.9414,10200.0
2014-06-04 13:00:00,106.45,106.65,106.43,106.5,29500.0,78.9489,79.0972,78.934,78.9859,29500.0
2014-06-04 13:10:00,106.48,106.57,106.45,106.54,20800.0,78.9711,79.0379,78.9489,79.0156,20800.0
2014-06-04 13:20:00,106.53,106.55,106.41,106.41,16400.0,79.0082,79.023,78.9192,78.9192,16400.0
2014-06-04 13:30:00,106.41,106.53,106.4,106.48,11500.0,78.9192,79.0082,78.9118,78.9711,11500.0
2014-06-04 13:40:00,106.49,106.55,106.44,106.47,13300.0,78.9785,79.023,78.9414,78.9637,13300.0
2014-06-04 13:50:00,106.46,106.58,106.45,106.55,12600.0,78.9563,79.0453,78.9489,79.023,12600.0
2014-06-04 14:00:00,106.53,106.53,106.35,106.36,19000.0,79.0082,79.0082,78.8747,78.8821,19000.0
2014-06-04 14:10:00,106.35,106.35,106.18,106.22,20800.0,78.8747,78.8747,78.7486,78.7783,20800.0
2014-06-04 14:20:00,106.23,106.23,106.1,106.18,22200.0,78.7857,78.7857,78.6893,78.7486,22200.0
2014-06-04 14:30:00,106.16,106.18,106.09,106.12,21400.0,78.7338,78.7486,78.6819,78.7041,21400.0
2014-06-04 14:40:00,106.13,106.16,106.05,106.06,16500.0,78.7115,78.7338,78.6522,78.6596,16500.0
2014-06-04 14:50:00,106.07,106.18,106.07,106.18,17700.0,78.667,78.7486,78.667,78.7486,17700.0
2014-06-04 15:00:00,106.17,106.23,106.12,106.21,22500.0,78.7412,78.7857,78.7041,78.7709,22500.0
2014-06-04 15:10:00,106.2,106.26,106.14,106.17,21100.0,78.7634,78.8079,78.7189,78.7412,21100.0
2014-06-04 15:20:00,106.17,106.31,106.16,106.27,28500.0,78.7412,78.845,78.7338,78.8154,28500.0
2014-06-04 15:30:00,106.27,106.47,106.27,106.47,30200.0,78.8154,78.9637,78.8154,78.9637,30200.0
2014-06-04 15:40:00,106.46,106.54,106.29,106.31,57900.0,78.9563,79.0156,78.8302,78.845,57900.0
2014-06-04 15:50:00,106.3,106.44,106.3,106.38,138000.0,78.8376,78.9414,78.8376,78.8969,138000.0
2014-06-05 09:30:00,106.35,106.84,106.3,106.49,57100.0,78.8747,79.2381,78.8376,78.9785,57100.0
2014-06-05 09:40:00,106.51,106.64,106.27,106.4,26300.0,78.9934,79.0898,78.8154,78.9118,26300.0
2014-06-05 09:50:00,106.4,106.54,106.03,106.3,29900.0,78.9118,79.0156,78.6374,78.8376,29900.0
2014-06-05 10:00:00,106.28,106.35,105.97,106.03,26300.0,78.8228,78.8747,78.5929,78.6374,26300.0
2014-06-05 10:10:00,106.04,106.25,105.82,106.25,65900.0,78.6448,78.8005,78.4816,78.8005,65900.0
2014-06-05 10:20:00,106.23,106.71,106.19,106.71,24100.0,78.7857,79.1417,78.756,79.1417,24100.0
2014-06-05 10:30:00,106.69,106.7,106.36,106.45,25300.0,79.1269,79.1343,78.8821,78.9489,25300.0
2014-06-05 10:40:00,106.47,106.82,106.47,106.69,47600.0,78.9637,79.2233,78.9637,79.1269,47600.0
2014-06-05 10:50:00,106.68,106.69,106.34,106.53,26100.0,79.1194,79.1269,78.8673,79.0082,26100.0
2014-06-05 11:00:00,106.5,106.67,106.37,106.57,21000.0,78.9859,79.112,78.8895,79.0379,21000.0
2014-06-05 11:10:00,106.58,107.0,106.54,106.98,27300.0,79.0453,79.3568,79.0156,79.3419,27300.0
2014-06-05 11:20:00,106.99,107.01,106.82,106.82,39200.0,79.3493,79.3642,79.2233,79.2233,39200.0
2014-06-05 11:30:00,106.83,107.04,106.82,106.97,33900.0,79.2307,79.3864,79.2233,79.3345,33900.0
2014-06-05 11:40:00,106.95,107.24,106.95,107.23,43300.0,79.3197,79.5348,79.3197,79.5273,43300.0
2014-06-05 11:50:00,107.22,107.29,107.17,107.21,56300.0,79.5199,79.5718,79.4828,79.5125,56300.0
2014-06-05 12:00:00,107.2,107.5,107.19,107.5,36900.0,79.5051,79.7276,79.4977,79.7276,36900.0
2014-06-05 12:10:00,107.49,107.52,107.32,107.37,35300.0,79.7202,79.7424,79.5941,79.6312,35300.0
2014-06-05 12:20:00,107.38,107.57,107.37,107.57,46300.0,79.6386,79.7795,79.6312,79.7795,46300.0
2014-06-05 12:30:00,107.55,107.6,107.39,107.42,29400.0,79.7647,79.8018,79.646,79.6683,29400.0
2014-06-05 12:40:00,107.39,107.59,107.39,107.47,23800.0,79.646,79.7943,79.646,79.7053,23800.0
2014-06-05 12:50:00,107.46,107.56,107.45,107.49,42200.0,79.6979,79.7721,79.6905,79.7202,42200.0
2014-06-05 13:00:00,107.49,107.58,107.46,107.57,32800.0,79.7202,79.7869,79.6979,79.7795,32800.0
2014-06-05 13:10:00,107.56,107.62,107.55,107.61,14900.0,79.7721,79.8166,79.7647,79.8092,14900.0
2014-06-05 13:20:00,107.6,107.62,107.42,107.45,20200.0,79.8018,79.8166,79.6683,79.6905,20200.0
2014-06-05 13:30:00,107.45,107.58,107.45,107.56,28300.0,79.6905,79.7869,79.6905,79.7721,28300.0
2014-06-05 13:40:00,107.57,107.58,107.49,107.55,42200.0,79.7795,79.7869,79.7202,79.7647,42200.0
2014-06-05 13:50:00,107.55,107.65,107.54,107.64,36800.0,79.7647,79.8388,79.7573,79.8314,36800.0
2014-06-05 14:00:00,107.64,107.65,107.55,107.6,24600.0,79.8314,79.8388,79.7647,79.8018,24600.0
2014-06-05 14:10:00,107.61,107.69,107.58,107.69,24900.0,79.8092,79.8685,79.7869,79.8685,24900.0
2014-06-05 14:20:00,107.68,107.8,107.67,107.7,33800.0,79.8611,79.9501,79.8537,79.8759,33800.0
2014-06-05 14:30:00,107.69,107.69,107.55,107.59,39500.0,79.8685,79.8685,79.7647,79.7943,39500.0
2014-06-05 14:40:00,107.59,107.65,107.55,107.58,40400.0,79.7943,79.8388,79.7647,79.7869,40400.0
2014-06-05 14:50:00,107.57,107.62,107.42,107.42,44300.0,79.7795,79.8166,79.6683,79.6683,44300.0
2014-06-05 15:00:00,107.41,107.48,107.38,107.39,38400.0,79.6608,79.7128,79.6386,79.646,38400.0
2014-06-05 15:10:00,107.39,107.45,107.37,107.41,30300.0,79.646,79.6905,79.6312,79.6608,30300.0
2014-06-05 15:20:00,107.42,107.5,107.38,107.5,40200.0,79.6683,79.7276,79.6386,79.7276,40200.0
2014-06-05 15:30:00,107.5,107.63,107.49,107.63,112000.0,79.7276,79.824,79.7202,79.824,112000.0
2014-06-05 15:40:00,107.63,107.82,107.6,107.82,134800.0,79.824,79.9649,79.8018,79.9649,134800.0
2014-06-05 15:50:00,107.81,107.91,107.79,107.89,261600.0,79.9575,80.0317,79.9427,80.0168,261600.0
2014-06-06 09:30:00,108.14,108.67,108.04,108.45,89600.0,80.2022,80.5953,80.1281,80.4322,89600.0
2014-06-06 09:40:00,108.49,109.14,108.32,108.98,89400.0,80.4618,80.9439,80.3357,80.8252,89400.0
2014-06-06 09:50:00,108.91,109.13,108.86,109.12,78000.0,80.7733,80.9365,80.7362,80.9291,78000.0
2014-06-06 10:00:00,109.09,109.24,108.85,108.88,65700.0,80.9068,81.0181,80.7288,80.7511,65700.0
2014-06-06 10:10:00,108.87,108.91,108.73,108.81,39700.0,80.7437,80.7733,80.6398,80.6992,39700.0
2014-06-06 10:20:00,108.83,109.11,108.77,109.0,30400.0,80.714,80.9217,80.6695,80.8401,30400.0
2014-06-06 10:30:00,109.0,109.02,108.75,108.83,41900.0,80.8401,80.8549,80.6547,80.714,41900.0
2014-06-06 10:40:00,108.84,109.02,108.78,108.79,18000.0,80.7214,80.8549,80.6769,80.6843,18000.0
2014-06-06 10:50:00,108.84,108.84,108.71,108.81,24300.0,80.7214,80.7214,80.625,80.6992,24300.0
2014-06-06 11:00:00,108.76,109.13,108.76,109.12,30200.0,80.6621,80.9365,80.6621,80.9291,30200.0
2014-06-06 11:10:00,109.14,109.17,108.93,108.93,35600.0,80.9439,80.9662,80.7882,80.7882,35600.0
2014-06-06 11:20:00,108.92,109.01,108.88,108.92,29600.0,80.7807,80.8475,80.7511,80.7807,29600.0
2014-06-06 11:30:00,108.91,108.97,108.85,108.86,22900.0,80.7733,80.8178,80.7288,80.7362,22900.0
2014-06-06 11:40:00,108.83,109.04,108.79,109.01,48700.0,80.714,80.8697,80.6843,80.8475,48700.0
2014-06-06 11:50:00,109.03,109.13,109.03,109.12,27800.0,80.8623,80.9365,80.8623,80.9291,27800.0
2014-06-06 12:00:00,109.14,109.19,109.07,109.15,24200.0,80.9439,80.981,80.892,80.9513,24200.0
2014-06-06 12:10:00,109.16,109.31,109.13,109.29,38600.0,80.9587,81.07,80.9365,81.0551,38600.0
2014-06-06 12:20:00,109.3,109.36,109.25,109.26,20300.0,81.0626,81.1071,81.0255,81.0329,20300.0
2014-06-06 12:30:00,109.26,109.3,109.22,109.24,23800.0,81.0329,81.0626,81.0032,81.0181,23800.0
2014-06-06 12:40:00,109.24,109.34,109.23,109.34,16800.0,81.0181,81.0922,81.0107,81.0922,16800.0
2014-06-06 12:50:00,109.33,109.45,109.32,109.35,31100.0,81.0848,81.1738,81.0774,81.0996,31100.0
2014-06-06 13:00:00,109.35,109.38,109.28,109.32,23500.0,81.0996,81.1219,81.0477,81.0774,23500.0
2014-06-06 13:10:00,109.28,109.29,109.18,109.26,31500.0,81.0477,81.0551,80.9736,81.0329,31500.0
2014-06-06 13:20:00,109.26,109.32,109.23,109.31,34000.0,81.0329,81.0774,81.0107,81.07,34000.0
2014-06-06 13:30:00,109.31,109.36,109.26,109.29,30000.0,81.07,81.1071,81.0329,81.0551,30000.0
2014-06-06 13:40:00,109.29,109.32,109.21,109.29,16400.0,81.0551,81.0774,80.9958,81.0551,16400.0
2014-06-06 13:50:00,109.28,109.29,109.21,109.23,13800.0,81.0477,81.0551,80.9958,81.0107,13800.0
2014-06-06 14:00:00,109.24,109.25,108.96,108.99,25100.0,81.0181,81.0255,80.8104,80.8327,25100.0
2014-06-06 14:10:00,108.99,109.19,108.97,109.17,40300.0,80.8327,80.981,80.8178,80.9662,40300.0
2014-06-06 14:20:00,109.15,109.29,109.15,109.29,33200.0,80.9513,81.0551,80.9513,81.0551,33200.0
2014-06-06 14:30:00,109.28,109.29,109.19,109.2,36100.0,81.0477,81.0551,80.981,80.9884,36100.0
2014-06-06 14:40:00,109.19,109.19,108.99,109.02,19300.0,80.981,80.981,80.8327,80.8549,19300.0
2014-06-06 14:50:00,109.0,109.29,108.98,109.29,61100.0,80.8401,81.0551,80.8252,81.0551,61100.0
2014-06-06 15:00:00,109.3,109.37,109.23,109.32,29700.0,81.0626,81.1145,81.0107,81.0774,29700.0
2014-06-06 15:10:00,109.32,109.43,109.28,109.4,41800.0,81.0774,81.159,81.0477,81.1367,41800.0
2014-06-06 15:20:00,109.39,109.44,109.34,109.42,43100.0,81.1293,81.1664,81.0922,81.1516,43100.0
2014-06-06 15:30:00,109.43,109.56,109.39,109.39,106800.0,81.159,81.2554,81.1293,81.1293,106800.0
2014-06-06 15:40:00,109.38,109.38,109.15,109.24,77400.0,81.1219,81.1219,80.9513,81.0181,77400.0
2014-06-06 15:50:00,109.25,109.34,109.14,109.31,164800.0,81.0255,81.0922,80.9439,81.07,164800.0
2014-06-09 09:30:00,110.09,110.75,109.72,109.87,182300.0,81.6485,82.138,81.3741,81.4853,182300.0
2014-06-09 09:40:00,109.81,110.07,109.42,109.83,79500.0,81.4408,81.6336,81.1516,81.4556,79500.0
2014-06-09 09:50:00,109.8,110.03,109.52,109.96,56500.0,81.4334,81.604,81.2257,81.5521,56500.0
2014-06-09 10:00:00,109.96,110.04,109.69,109.79,49700.0,81.5521,81.6114,81.3518,81.426,49700.0
2014-06-09 10:10:00,109.8,109.89,109.6,109.61,110200.0,81.4334,81.5001,81.2851,81.2925,110200.0
2014-06-09 10:20:00,109.62,109.71,109.54,109.68,57000.0,81.2999,81.3666,81.2406,81.3444,57000.0
2014-06-09 10:30:00,109.68,109.69,109.5,109.59,42400.0,81.3444,81.3518,81.2109,81.2776,42400.0
2014-06-09 10:40:00,109.59,109.78,109.51,109.78,44900.0,81.2776,81.4186,81.2183,81.4186,44900.0
2014-06-09 10:50:00,109.78,110.0,109.75,109.98,66100.0,81.4186,81.5817,81.3963,81.5669,66100.0
2014-06-09 11:00:00,109.98,110.25,109.98,110.21,48500.0,81.5669,81.7671,81.5669,81.7375,48500.0
2014-06-09 11:10:00,110.24,110.35,110.15,110.32,47700.0,81.7597,81.8413,81.693,81.8191,47700.0
2014-06-09 11:20:00,110.32,110.49,110.3,110.47,39500.0,81.8191,81.9451,81.8042,81.9303,39500.0
2014-06-09 11:30:00,110.47,110.63,110.43,110.6,28600.0,81.9303,82.049,81.9006,82.0267,28600.0
2014-06-09 11:40:00,110.61,110.68,110.52,110.67,51200.0,82.0341,82.086,81.9674,82.0786,51200.0
2014-06-09 11:50:00,110.68,110.7,110.52,110.52,62300.0,82.086,82.1009,81.9674,81.9674,62300.0
2014-06-09 12:00:00,110.53,110.58,110.32,110.36,36000.0,81.9748,82.0119,81.8191,81.8487,36000.0
2014-06-09 12:10:00,110.32,110.34,110.25,110.33,19800.0,81.8191,81.8339,81.7671,81.8265,19800.0
2014-06-09 12:20:00,110.33,110.34,110.0,110.0,34000.0,81.8265,81.8339,81.5817,81.5817,34000.0
2014-06-09 12:30:00,110.01,110.03,109.93,110.0,47800.0,81.5891,81.604,81.5298,81.5817,47800.0
2014-06-09 12:40:00,110.0,110.01,109.8,109.82,29300.0,81.5817,81.5891,81.4334,81.4482,29300.0
2014-06-09 12:50:00,109.8,110.0,109.79,109.97,31600.0,81.4334,81.5817,81.426,81.5595,31600.0
2014-06-09 13:00:00,109.98,110.12,109.92,109.92,23400.0,81.5669,81.6707,81.5224,81.5224,23400.0
2014-06-09 13:10:00,109.9,110.05,109.82,110.0,21900.0,81.5076,81.6188,81.4482,81.5817,21900.0
2014-06-09 13:20:00,110.02,110.02,109.67,109.67,27000.0,81.5966,81.5966,81.337,81.337,27000.0
2014-06-09 13:30:00,109.66,109.77,109.56,109.69,49400.0,81.3296,81.4111,81.2554,81.3518,49400.0
2014-06-09 13:40:00,109.71,109.77,109.5,109.52,31000.0,81.3666,81.4111,81.2109,81.2257,31000.0
2014-06-09 13:50:00,109.52,109.67,109.41,109.62,53000.0,81.2257,81.337,81.1441,81.2999,53000.0
2014-06-09 14:00:00,109.61,109.63,109.27,109.27,35300.0,81.2925,81.3073,81.0403,81.0403,35300.0
2014-06-09 14:10:00,109.28,109.28,109.0,109.18,34300.0,81.0477,81.0477,80.8401,80.9736,34300.0
2014-06-09 14:20:00,109.18,109.27,109.1,109.11,25100.0,80.9736,81.0403,80.9142,80.9217,25100.0
2014-06-09 14:30:00,109.11,109.37,109.07,109.37,44000.0,80.9217,81.1145,80.892,81.1145,44000.0
2014-06-09 14:40:00,109.35,109.49,109.32,109.37,39400.0,81.0996,81.2035,81.0774,81.1145,39400.0
2014-06-09 14:50:00,109.39,109.45,109.32,109.35,32000.0,81.1293,81.1738,81.0774,81.0996,32000.0
2014-06-09 15:00:00,109.36,109.52,109.33,109.51,29200.0,81.1071,81.2257,81.0848,81.2183,29200.0
2014-06-09 15:10:00,109.48,109.48,109.32,109.39,33000.0,81.1961,81.1961,81.0774,81.1293,33000.0
2014-06-09 15:20:00,109.39,109.47,109.27,109.32,50000.0,81.1293,81.1886,81.0403,81.0774,50000.0
2014-06-09 15:30:00,109.32,109.37,109.26,109.35,56600.0,81.0774,81.1145,81.0329,81.0996,56600.0
2014-06-09 15:40:00,109.36,109.46,109.31,109.31,58800.0,81.1071,81.1812,81.07,81.07,58800.0
2014-06-09 15:50:00,109.33,109.51,109.29,109.5,127100.0,81.0848,81.2183,81.0551,81.2109,127100.0
2014-06-10 09:30:00,109.39,109.75,109.24,109.36,98700.0,81.1293,81.3963,81.0181,81.1071,98700.0
2014-06-10 09:40:00,109.33,109.5,109.1,109.19,56000.0,81.0848,81.2109,80.9142,80.981,56000.0
2014-06-10 09:50:00,109.18,109.38,109.13,109.14,50400.0,80.9736,81.1219,80.9365,80.9439,50400.0
2014-06-10 10:00:00,109.16,109.33,108.92,108.92,68000.0,80.9587,81.0848,80.7807,80.7807,68000.0
2014-06-10 10:10:00,108.92,109.03,108.8,108.8,45500.0,80.7807,80.8623,80.6917,80.6917,45500.0
2014-06-10 10:20:00,108.79,109.12,108.73,108.9,51900.0,80.6843,80.9291,80.6398,80.7659,51900.0
2014-06-10 10:30:00,108.92,109.07,108.68,108.82,32100.0,80.7807,80.892,80.6027,80.7066,32100.0
2014-06-10 10:40:00,108.84,109.05,108.7,109.04,35800.0,80.7214,80.8772,80.6176,80.8697,35800.0
2014-06-10 10:50:00,109.03,109.08,108.93,109.0,33900.0,80.8623,80.8994,80.7882,80.8401,33900.0
2014-06-10 11:00:00,109.05,109.06,108.77,108.87,28500.0,80.8772,80.8846,80.6695,80.7437,28500.0
2014-06-10 11:10:00,108.83,108.92,108.55,108.63,54000.0,80.714,80.7807,80.5063,80.5657,54000.0
2014-06-10 11:20:00,108.61,108.73,108.5,108.67,34100.0,80.5508,80.6398,80.4692,80.5953,34100.0
2014-06-10 11:30:00,108.65,108.76,108.59,108.75,36300.0,80.5805,80.6621,80.536,80.6547,36300.0
2014-06-10 11:40:00,108.75,108.77,108.69,108.74,34300.0,80.6547,80.6695,80.6102,80.6472,34300.0
2014-06-10 11:50:00,108.71,108.77,108.64,108.7,38500.0,80.625,80.6695,80.5731,80.6176,38500.0
2014-06-10 12:00:00,108.68,108.73,108.61,108.61,25500.0,80.6027,80.6398,80.5508,80.5508,25500.0
2014-06-10 12:10:00,108.62,108.74,108.62,108.7,26400.0,80.5582,80.6472,80.5582,80.6176,26400.0
2014-06-10 12:20:00,108.71,108.74,108.64,108.69,24900.0,80.625,80.6472,80.5731,80.6102,24900.0
2014-06-10 12:30:00,108.7,108.72,108.62,108.65,32800.0,80.6176,80.6324,80.5582,80.5805,32800.0
2014-06-10 12:40:00,108.64,108.65,108.53,108.61,19000.0,80.5731,80.5805,80.4915,80.5508,19000.0
2014-06-10 12:50:00,108.61,108.63,108.52,108.62,47400.0,80.5508,80.5657,80.4841,80.5582,47400.0
2014-06-10 13:00:00,108.62,108.72,108.59,108.71,29100.0,80.5582,80.6324,80.536,80.625,29100.0
2014-06-10 13:10:00,108.7,108.72,108.53,108.55,36500.0,80.6176,80.6324,80.4915,80.5063,36500.0
2014-06-10 13:20:00,108.56,108.56,108.41,108.47,38700.0,80.5137,80.5137,80.4025,80.447,38700.0
2014-06-10 13:30:00,108.45,108.62,108.45,108.47,24900.0,80.4322,80.5582,80.4322,80.447,24900.0
2014-06-10 13:40:00,108.48,108.54,108.47,108.5,38800.0,80.4544,80.4989,80.447,80.4692,38800.0
2014-06-10 13:50:00,108.49,108.61,108.47,108.61,44100.0,80.4618,80.5508,80.447,80.5508,44100.0
2014-06-10 14:00:00,108.6,108.62,108.55,108.6,23700.0,80.5434,80.5582,80.5063,80.5434,23700.0
2014-06-10 14:10:00,108.6,108.72,108.54,108.72,33100.0,80.5434,80.6324,80.4989,80.6324,33100.0
2014-06-10 14:20:00,108.7,108.82,108.66,108.81,63100.0,80.6176,80.7066,80.5879,80.6992,63100.0
2014-06-10 14:30:00,108.79,108.87,108.7,108.72,34800.0,80.6843,80.7437,80.6176,80.6324,34800.0
2014-06-10 14:40:00,108.73,108.73,108.59,108.62,24600.0,80.6398,80.6398,80.536,80.5582,24600.0
2014-06-10 14:50:00,108.6,108.6,108.5,108.6,30700.0,80.5434,80.5434,80.4692,80.5434,30700.0
2014-06-10 15:00:00,108.59,108.7,108.56,108.7,30700.0,80.536,80.6176,80.5137,80.6176,30700.0
2014-06-10 15:10:00,108.7,108.71,108.56,108.67,37300.0,80.6176,80.625,80.5137,80.5953,37300.0
2014-06-10 15:20:00,108.67,108.71,108.54,108.57,50100.0,80.5953,80.625,80.4989,80.5212,50100.0
2014-06-10 15:30:00,108.57,108.67,108.53,108.55,59500.0,80.5212,80.5953,80.4915,80.5063,59500.0
2014-06-10 15:40:00,108.58,108.59,108.44,108.46,76500.0,80.5286,80.536,80.4247,80.4396,76500.0
2014-06-10 15:50:00,108.46,108.69,108.45,108.69,182100.0,80.4396,80.6102,80.4322,80.6102,182100.0
2014-06-11 09:30:00,108.25,108.69,108.14,108.64,72800.0,80.2838,80.6102,80.2022,80.5731,72800.0
2014-06-11 09:40:00,108.65,108.85,108.59,108.75,65200.0,80.5805,80.7288,80.536,80.6547,65200.0
2014-06-11 09:50:00,108.73,108.75,108.45,108.66,59100.0,80.6398,80.6547,80.4322,80.5879,59100.0
2014-06-11 10:00:00,108.66,108.72,108.58,108.66,56800.0,80.5879,80.6324,80.5286,80.5879,56800.0
2014-06-11 10:10:00,108.69,109.35,108.62,109.13,94300.0,80.6102,81.0996,80.5582,80.9365,94300.0
2014-06-11 10:20:00,109.14,109.16,108.68,108.77,69400.0,80.9439,80.9587,80.6027,80.6695,69400.0
2014-06-11 10:30:00,108.75,109.03,108.36,109.03,67900.0,80.6547,80.8623,80.3654,80.8623,67900.0
2014-06-11 10:40:00,109.02,109.26,109.02,109.06,50300.0,80.8549,81.0329,80.8549,80.8846,50300.0
2014-06-11 10:50:00,109.06,109.25,109.02,109.22,66000.0,80.8846,81.0255,80.8549,81.0032,66000.0
2014-06-11 11:00:00,109.22,109.9,109.22,109.85,59300.0,81.0032,81.5076,81.0032,81.4705,59300.0
2014-06-11 11:10:00,109.86,110.09,109.82,109.91,56200.0,81.4779,81.6485,81.4482,81.515,56200.0
2014-06-11 11:20:00,109.89,109.95,109.84,109.86,41700.0,81.5001,81.5446,81.4631,81.4779,41700.0
2014-06-11 11:30:00,109.86,110.0,109.71,109.87,61500.0,81.4779,81.5817,81.3666,81.4853,61500.0
2014-06-11 11:40:00,109.88,110.08,109.84,110.06,47900.0,81.4927,81.6411,81.4631,81.6262,47900.0
2014-06-11 11:50:00,110.05,110.32,110.05,110.26,61900.0,81.6188,81.8191,81.6188,81.7746,61900.0
2014-06-11 12:00:00,110.24,110.25,110.02,110.04,34900.0,81.7597,81.7671,81.5966,81.6114,34900.0
2014-06-11 12:10:00,110.04,110.14,109.93,110.02,28900.0,81.6114,81.6856,81.5298,81.5966,28900.0
2014-06-11 12:20:00,110.03,110.16,110.02,110.07,21800.0,81.604,81.7004,81.5966,81.6336,21800.0
2014-06-11 12:30:00,110.08,110.32,110.08,110.24,42000.0,81.6411,81.8191,81.6411,81.7597,42000.0
2014-06-11 12:40:00,110.26,110.29,110.15,110.24,26600.0,81.7746,81.7968,81.693,81.7597,26600.0
2014-06-11 12:50:00,110.24,110.31,110.12,110.25,31800.0,81.7597,81.8116,81.6707,81.7671,31800.0
2014-06-11 13:00:00,110.25,110.26,110.06,110.22,25700.0,81.7671,81.7746,81.6262,81.7449,25700.0
2014-06-11 13:10:00,110.23,110.29,110.17,110.27,26200.0,81.7523,81.7968,81.7078,81.782,26200.0
2014-06-11 13:20:00,110.29,110.42,110.17,110.42,28400.0,81.7968,81.8932,81.7078,81.8932,28400.0
2014-06-11 13:30:00,110.4,110.45,110.32,110.32,39100.0,81.8784,81.9155,81.8191,81.8191,39100.0
2014-06-11 13:40:00,110.31,110.41,110.25,110.26,35400.0,81.8116,81.8858,81.7671,81.7746,35400.0
2014-06-11 13:50:00,110.24,110.35,110.21,110.23,33300.0,81.7597,81.8413,81.7375,81.7523,33300.0
2014-06-11 14:00:00,110.23,110.24,110.13,110.15,32900.0,81.7523,81.7597,81.6781,81.693,32900.0
2014-06-11 14:10:00,110.15,110.31,110.07,110.23,41000.0,81.693,81.8116,81.6336,81.7523,41000.0
2014-06-11 14:20:00,110.25,110.32,110.16,110.27,33300.0,81.7671,81.8191,81.7004,81.782,33300.0
2014-06-11 14:30:00,110.29,110.35,110.25,110.32,39100.0,81.7968,81.8413,81.7671,81.8191,39100.0
2014-06-11 14:40:00,110.33,110.68,110.32,110.62,64800.0,81.8265,82.086,81.8191,82.0415,64800.0
2014-06-11 14:50:00,110.61,110.61,110.45,110.58,44700.0,82.0341,82.0341,81.9155,82.0119,44700.0
2014-06-11 15:00:00,110.58,110.66,110.57,110.6,47500.0,82.0119,82.0712,82.0045,82.0267,47500.0
2014-06-11 15:10:00,110.59,110.75,110.58,110.75,60600.0,82.0193,82.138,82.0119,82.138,60600.0
2014-06-11 15:20:00,110.73,110.82,110.7,110.78,69500.0,82.1231,82.1899,82.1009,82.1602,69500.0
2014-06-11 15:30:00,110.77,110.84,110.67,110.76,81200.0,82.1528,82.2047,82.0786,82.1454,81200.0
2014-06-11 15:40:00,110.77,110.9,110.77,110.86,116600.0,82.1528,82.2492,82.1528,82.2195,116600.0
2014-06-11 15:50:00,110.85,110.91,110.65,110.7,156200.0,82.2121,82.2566,82.0638,82.1009,156200.0
2014-06-12 09:30:00,111.46,113.02,111.22,112.62,256100.0,82.6645,83.8215,82.4865,83.5249,256100.0
2014-06-12 09:40:00,112.62,112.94,112.43,112.68,130500.0,83.5249,83.7622,83.3839,83.5693,130500.0
2014-06-12 09:50:00,112.73,112.75,112.2,112.52,94300.0,83.6064,83.6213,83.2134,83.4507,94300.0
2014-06-12 10:00:00,112.49,112.64,112.29,112.3,113700.0,83.4284,83.5397,83.2801,83.2875,113700.0
2014-06-12 10:10:00,112.28,112.44,112.11,112.4,77600.0,83.2727,83.3914,83.1466,83.3617,77600.0
2014-06-12 10:20:00,112.42,112.44,112.23,112.29,71700.0,83.3765,83.3914,83.2356,83.2801,71700.0
2014-06-12 10:30:00,112.31,112.43,112.02,112.11,87200.0,83.2949,83.3839,83.0799,83.1466,87200.0
2014-06-12 10:40:00,112.11,112.24,111.96,112.2,97300.0,83.1466,83.243,83.0354,83.2134,97300.0
2014-06-12 10:50:00,112.2,112.24,111.98,111.99,84400.0,83.2134,83.243,83.0502,83.0576,84400.0
2014-06-12 11:00:00,112.02,112.08,111.91,112.0,87400.0,83.0799,83.1244,82.9983,83.065,87400.0
2014-06-12 11:10:00,111.99,112.18,111.97,112.09,54100.0,83.0576,83.1985,83.0428,83.1318,54100.0
2014-06-12 11:20:00,112.09,112.1,111.99,112.01,85500.0,83.1318,83.1392,83.0576,83.0724,85500.0
2014-06-12 11:30:00,112.01,112.1,111.8,111.84,81000.0,83.0724,83.1392,82.9167,82.9464,81000.0
2014-06-12 11:40:00,111.82,112.07,111.76,111.95,63800.0,82.9315,83.1169,82.887,83.0279,63800.0
2014-06-12 11:50:00,111.94,111.96,111.77,111.79,83800.0,83.0205,83.0354,82.8944,82.9093,83800.0
2014-06-12 12:00:00,111.79,111.94,111.56,111.94,76100.0,82.9093,83.0205,82.7387,83.0205,76100.0
2014-06-12 12:10:00,111.93,112.25,111.9,112.21,50800.0,83.0131,83.2504,82.9909,83.2208,50800.0
2014-06-12 12:20:00,112.22,112.62,112.19,112.54,56100.0,83.2282,83.5249,83.2059,83.4655,56100.0
2014-06-12 12:30:00,112.55,112.57,112.34,112.34,54300.0,83.4729,83.4878,83.3172,83.3172,54300.0
2014-06-12 12:40:00,112.34,112.37,112.0,112.16,48200.0,83.3172,83.3394,83.065,83.1837,48200.0
2014-06-12 12:50:00,112.17,112.18,111.85,111.95,54900.0,83.1911,83.1985,82.9538,83.0279,54900.0
2014-06-12 13:00:00,111.94,112.24,111.92,112.22,49200.0,83.0205,83.243,83.0057,83.2282,49200.0
2014-06-12 13:10:00,112.17,112.27,111.92,111.93,50900.0,83.1911,83.2653,83.0057,83.0131,50900.0
2014-06-12 13:20:00,111.92,111.97,111.74,111.8,60300.0,83.0057,83.0428,82.8722,82.9167,60300.0
2014-06-12 13:30:00,111.79,111.8,111.53,111.67,53200.0,82.9093,82.9167,82.7164,82.8203,53200.0
2014-06-12 13:40:00,111.67,111.77,111.55,111.61,61100.0,82.8203,82.8944,82.7313,82.7758,61100.0
2014-06-12 13:50:00,111.62,111.64,111.35,111.44,71500.0,82.7832,82.798,82.583,82.6497,71500.0
2014-06-12 14:00:00,111.43,111.51,111.34,111.36,96700.0,82.6423,82.7016,82.5755,82.5904,96700.0
2014-06-12 14:10:00,111.36,111.73,111.36,111.73,71100.0,82.5904,82.8648,82.5904,82.8648,71100.0
2014-06-12 14:20:00,111.74,111.88,111.72,111.81,75200.0,82.8722,82.976,82.8574,82.9241,75200.0
2014-06-12 14:30:00,111.82,111.87,111.58,111.62,44300.0,82.9315,82.9686,82.7535,82.7832,44300.0
2014-06-12 14:40:00,111.62,111.7,111.58,111.68,34900.0,82.7832,82.8425,82.7535,82.8277,34900.0
2014-06-12 14:50:00,111.68,111.69,111.57,111.59,36100.0,82.8277,82.8351,82.7461,82.7609,36100.0
2014-06-12 15:00:00,111.59,111.62,111.47,111.55,56100.0,82.7609,82.7832,82.672,82.7313,56100.0
2014-06-12 15:10:00,111.54,111.7,111.42,111.69,47100.0,82.7239,82.8425,82.6349,82.8351,47100.0
2014-06-12 15:20:00,111.7,111.8,111.59,111.67,63100.0,82.8425,82.9167,82.7609,82.8203,63100.0
2014-06-12 15:30:00,111.67,111.68,111.34,111.37,101600.0,82.8203,82.8277,82.5755,82.5978,101600.0
2014-06-12 15:40:00,111.36,111.7,111.34,111.54,91700.0,82.5904,82.8425,82.5755,82.7239,91700.0
2014-06-12 15:50:00,111.55,111.72,111.5,111.64,167100.0,82.7313,82.8574,82.6942,82.798,167100.0
2014-06-13 09:30:00,111.77,111.97,110.53,110.6,92600.0,82.8944,83.0428,81.9748,82.0267,92600.0
2014-06-13 09:40:00,110.69,111.15,110.67,110.9,71600.0,82.0935,82.4346,82.0786,82.2492,71600.0
2014-06-13 09:50:00,110.88,111.25,110.85,110.93,57800.0,82.2344,82.5088,82.2121,82.2715,57800.0
2014-06-13 10:00:00,110.94,111.08,110.74,110.78,51200.0,82.2789,82.3827,82.1305,82.1602,51200.0
2014-06-13 10:10:00,110.81,111.14,110.77,111.09,34800.0,82.1825,82.4272,82.1528,82.3901,34800.0
2014-06-13 10:20:00,111.12,111.61,111.12,111.61,39200.0,82.4124,82.7758,82.4124,82.7758,39200.0
2014-06-13 10:30:00,111.58,111.58,111.37,111.37,83600.0,82.7535,82.7535,82.5978,82.5978,83600.0
2014-06-13 10:40:00,111.37,111.49,111.19,111.37,45000.0,82.5978,82.6868,82.4643,82.5978,45000.0
2014-06-13 10:50:00,111.36,111.95,111.36,111.95,58500.0,82.5904,83.0279,82.5904,83.0279,58500.0
2014-06-13 11:00:00,111.96,112.14,111.89,112.07,47100.0,83.0354,83.1689,82.9834,83.1169,47100.0
2014-06-13 11:10:00,112.08,112.12,111.68,111.68,27400.0,83.1244,83.154,82.8277,82.8277,27400.0
2014-06-13 11:20:00,111.68,111.91,111.58,111.8,22400.0,82.8277,82.9983,82.7535,82.9167,22400.0
2014-06-13 11:30:00,111.8,111.91,111.74,111.81,19400.0,82.9167,82.9983,82.8722,82.9241,19400.0
2014-06-13 11:40:00,111.78,111.89,111.73,111.89,23400.0,82.9019,82.9834,82.8648,82.9834,23400.0
2014-06-13 11:50:00,111.88,111.89,111.79,111.82,23900.0,82.976,82.9834,82.9093,82.9315,23900.0
2014-06-13 12:00:00,111.85,112.13,111.84,112.08,34700.0,82.9538,83.1614,82.9464,83.1244,34700.0
2014-06-13 12:10:00,112.08,112.25,112.03,112.24,30300.0,83.1244,83.2504,83.0873,83.243,30300.0
2014-06-13 12:20:00,112.27,112.33,112.21,112.29,29300.0,83.2653,83.3098,83.2208,83.2801,29300.0
2014-06-13 12:30:00,112.27,112.31,112.12,112.14,26300.0,83.2653,83.2949,83.154,83.1689,26300.0
2014-06-13 12:40:00,112.17,112.24,112.03,112.19,28000.0,83.1911,83.243,83.0873,83.2059,28000.0
2014-06-13 12:50:00,112.19,112.38,112.16,112.35,36300.0,83.2059,83.3469,83.1837,83.3246,36300.0
2014-06-13 13:00:00,112.35,112.62,112.33,112.61,44800.0,83.3246,83.5249,83.3098,83.5174,44800.0
2014-06-13 13:10:00,112.61,112.81,112.51,112.79,74800.0,83.5174,83.6658,83.4433,83.6509,74800.0
2014-06-13 13:20:00,112.78,112.85,112.62,112.82,48700.0,83.6435,83.6954,83.5249,83.6732,48700.0
2014-06-13 13:30:00,112.81,112.84,112.6,112.8,65900.0,83.6658,83.688,83.51,83.6583,65900.0
2014-06-13 13:40:00,112.8,112.89,112.78,112.81,43900.0,83.6583,83.7251,83.6435,83.6658,43900.0
2014-06-13 13:50:00,112.83,112.9,112.6,112.74,85000.0,83.6806,83.7325,83.51,83.6138,85000.0
2014-06-13 14:00:00,112.73,112.98,112.7,112.97,64100.0,83.6064,83.7918,83.5842,83.7844,64100.0
2014-06-13 14:10:00,112.97,113.14,112.89,113.13,58700.0,83.7844,83.9105,83.7251,83.9031,58700.0
2014-06-13 14:20:00,113.12,113.14,113.0,113.12,41600.0,83.8957,83.9105,83.8067,83.8957,41600.0
2014-06-13 14:30:00,113.12,113.13,113.0,113.12,49300.0,83.8957,83.9031,83.8067,83.8957,49300.0
2014-06-13 14:40:00,113.13,113.44,113.12,113.41,68100.0,83.9031,84.133,83.8957,84.1108,68100.0
2014-06-13 14:50:00,113.44,113.51,113.39,113.45,63600.0,84.133,84.1849,84.0959,84.1404,63600.0
2014-06-13 15:00:00,113.45,113.75,113.43,113.73,74400.0,84.1404,84.3629,84.1256,84.3481,74400.0
2014-06-13 15:10:00,113.74,113.79,113.63,113.66,88100.0,84.3555,84.3926,84.2739,84.2962,88100.0
2014-06-13 15:20:00,113.65,113.67,113.46,113.51,82300.0,84.2888,84.3036,84.1478,84.1849,82300.0
2014-06-13 15:30:00,113.5,113.71,113.45,113.71,86800.0,84.1775,84.3333,84.1404,84.3333,86800.0
2014-06-13 15:40:00,113.72,113.73,113.51,113.68,127200.0,84.3407,84.3481,84.1849,84.311,127200.0
2014-06-13 15:50:00,113.68,114.06,113.68,114.02,311200.0,84.311,84.5928,84.311,84.5632,311200.0
2014-06-16 09:30:00,115.21,115.21,114.02,114.15,199000.0,85.4457,85.4457,84.5632,84.6596,199000.0
2014-06-16 09:40:00,114.12,114.15,113.57,114.1,106700.0,84.6373,84.6596,84.2294,84.6225,106700.0
2014-06-16 09:50:00,114.1,114.32,113.96,114.13,139700.0,84.6225,84.7857,84.5187,84.6447,139700.0
2014-06-16 10:00:00,114.14,114.2,113.87,114.18,133600.0,84.6522,84.6967,84.4519,84.6818,133600.0
2014-06-16 10:10:00,114.16,114.2,113.8,113.97,96800.0,84.667,84.6967,84.4,84.5261,96800.0
2014-06-16 10:20:00,113.98,114.02,113.6,113.68,83500.0,84.5335,84.5632,84.2517,84.311,83500.0
2014-06-16 10:30:00,113.68,113.93,113.58,113.61,90200.0,84.311,84.4964,84.2368,84.2591,90200.0
2014-06-16 10:40:00,113.6,113.78,113.48,113.68,78000.0,84.2517,84.3852,84.1627,84.311,78000.0
2014-06-16 10:50:00,113.69,113.78,113.56,113.73,56200.0,84.3184,84.3852,84.222,84.3481,56200.0
2014-06-16 11:00:00,113.72,113.75,113.23,113.29,65800.0,84.3407,84.3629,83.9773,84.0218,65800.0
2014-06-16 11:10:00,113.29,113.31,113.17,113.23,55200.0,84.0218,84.0366,83.9328,83.9773,55200.0
2014-06-16 11:20:00,113.23,113.34,113.23,113.34,63100.0,83.9773,84.0588,83.9773,84.0588,63100.0
2014-06-16 11:30:00,113.31,113.4,113.12,113.15,54400.0,84.0366,84.1033,83.8957,83.9179,54400.0
2014-06-16 11:40:00,113.16,113.18,113.02,113.15,68200.0,83.9253,83.9402,83.8215,83.9179,68200.0
2014-06-16 11:50:00,113.11,113.18,113.11,113.14,50100.0,83.8883,83.9402,83.8883,83.9105,50100.0
2014-06-16 12:00:00,113.15,113.18,113.12,113.18,70000.0,83.9179,83.9402,83.8957,83.9402,70000.0
2014-06-16 12:10:00,113.18,113.19,113.09,113.09,131400.0,83.9402,83.9476,83.8734,83.8734,131400.0
2014-06-16 12:20:00,113.09,113.34,113.09,113.3,82400.0,83.8734,84.0588,83.8734,84.0292,82400.0
2014-06-16 12:30:00,113.31,113.46,113.2,113.2,80700.0,84.0366,84.1478,83.955,83.955,80700.0
2014-06-16 12:40:00,113.21,113.39,113.2,113.24,52000.0,83.9624,84.0959,83.955,83.9847,52000.0
2014-06-16 12:50:00,113.24,113.41,113.16,113.41,95700.0,83.9847,84.1108,83.9253,84.1108,95700.0
2014-06-16 13:00:00,113.43,113.86,113.43,113.85,74500.0,84.1256,84.4445,84.1256,84.4371,74500.0
2014-06-16 13:10:00,113.86,113.89,113.74,113.85,68800.0,84.4445,84.4667,84.3555,84.4371,68800.0
2014-06-16 13:20:00,113.85,113.9,113.79,113.8,82000.0,84.4371,84.4742,84.3926,84.4,82000.0
2014-06-16 13:30:00,113.78,113.83,113.56,113.56,97800.0,84.3852,84.4222,84.222,84.222,97800.0
2014-06-16 13:40:00,113.57,113.78,113.53,113.61,50500.0,84.2294,84.3852,84.1998,84.2591,50500.0
2014-06-16 13:50:00,113.61,113.66,113.3,113.35,77800.0,84.2591,84.2962,84.0292,84.0663,77800.0
2014-06-16 14:00:00,113.36,113.65,113.34,113.55,71300.0,84.0737,84.2888,84.0588,84.2146,71300.0
2014-06-16 14:10:00,113.55,113.67,113.55,113.57,50600.0,84.2146,84.3036,84.2146,84.2294,50600.0
2014-06-16 14:20:00,113.55,113.82,113.5,113.79,56400.0,84.2146,84.4148,84.1775,84.3926,56400.0
2014-06-16 14:30:00,113.78,113.83,113.71,113.71,201100.0,84.3852,84.4222,84.3333,84.3333,201100.0
2014-06-16 14:40:00,113.72,113.82,113.71,113.8,41300.0,84.3407,84.4148,84.3333,84.4,41300.0
2014-06-16 14:50:00,113.8,113.81,113.73,113.8,66300.0,84.4,84.4074,84.3481,84.4,66300.0
2014-06-16 15:00:00,113.76,113.81,113.71,113.79,58300.0,84.3703,84.4074,84.3333,84.3926,58300.0
2014-06-16 15:10:00,113.8,113.93,113.73,113.85,65500.0,84.4,84.4964,84.3481,84.4371,65500.0
2014-06-16 15:20:00,113.87,113.93,113.8,113.87,65000.0,84.4519,84.4964,84.4,84.4519,65000.0
2014-06-16 15:30:00,113.87,113.93,113.8,113.92,70700.0,84.4519,84.4964,84.4,84.489,70700.0
2014-06-16 15:40:00,113.92,113.93,113.8,113.83,130900.0,84.489,84.4964,84.4,84.4222,130900.0
2014-06-16 15:50:00,113.83,114.06,113.83,114.03,225400.0,84.4222,84.5928,84.4222,84.5706,225400.0
2014-06-17 09:30:00,113.95,113.95,112.62,112.75,157300.0,84.5112,84.5112,83.5249,83.6213,157300.0
2014-06-17 09:40:00,112.81,112.83,112.37,112.42,175100.0,83.6658,83.6806,83.3394,83.3765,175100.0
2014-06-17 09:50:00,112.47,112.83,112.42,112.77,90500.0,83.4136,83.6806,83.3765,83.6361,90500.0
2014-06-17 10:00:00,112.79,113.09,112.76,112.92,171300.0,83.6509,83.8734,83.6287,83.7473,171300.0
2014-06-17 10:10:00,112.94,113.12,112.89,113.04,148600.0,83.7622,83.8957,83.7251,83.8363,148600.0
2014-06-17 10:20:00,113.04,113.05,112.73,112.94,118400.0,83.8363,83.8438,83.6064,83.7622,118400.0
2014-06-17 10:30:00,112.95,113.03,112.71,112.72,56300.0,83.7696,83.8289,83.5916,83.599,56300.0
2014-06-17 10:40:00,112.73,112.74,112.45,112.45,86100.0,83.6064,83.6138,83.3988,83.3988,86100.0
2014-06-17 10:50:00,112.44,112.44,112.25,112.36,109100.0,83.3914,83.3914,83.2504,83.332,109100.0
2014-06-17 11:00:00,112.36,112.4,111.83,112.01,124500.0,83.332,83.3617,82.9389,83.0724,124500.0
2014-06-17 11:10:00,112.02,112.1,111.87,112.1,72800.0,83.0799,83.1392,82.9686,83.1392,72800.0
2014-06-17 11:20:00,112.12,112.34,112.1,112.1,39900.0,83.154,83.3172,83.1392,83.1392,39900.0
2014-06-17 11:30:00,112.11,112.15,111.99,112.12,47900.0,83.1466,83.1763,83.0576,83.154,47900.0
2014-06-17 11:40:00,112.13,112.15,111.87,112.04,73000.0,83.1614,83.1763,82.9686,83.0947,73000.0
2014-06-17 11:50:00,112.06,112.07,111.73,111.82,44400.0,83.1095,83.1169,82.8648,82.9315,44400.0
2014-06-17 12:00:00,111.84,112.11,111.84,112.02,44500.0,82.9464,83.1466,82.9464,83.0799,44500.0
2014-06-17 12:10:00,112.02,112.07,111.93,111.93,39000.0,83.0799,83.1169,83.0131,83.0131,39000.0
2014-06-17 12:20:00,111.92,112.06,111.89,111.91,43900.0,83.0057,83.1095,82.9834,82.9983,43900.0
2014-06-17 12:30:00,111.91,112.0,111.89,111.96,44400.0,82.9983,83.065,82.9834,83.0354,44400.0
2014-06-17 12:40:00,111.97,112.0,111.78,111.83,47400.0,83.0428,83.065,82.9019,82.9389,47400.0
2014-06-17 12:50:00,111.83,111.84,111.63,111.65,53900.0,82.9389,82.9464,82.7906,82.8054,53900.0
2014-06-17 13:00:00,111.65,111.68,111.36,111.45,78600.0,82.8054,82.8277,82.5904,82.6571,78600.0
2014-06-17 13:10:00,111.44,111.54,111.3,111.38,58000.0,82.6497,82.7239,82.5459,82.6052,58000.0
2014-06-17 13:20:00,111.39,111.5,111.26,111.32,86300.0,82.6126,82.6942,82.5162,82.5607,86300.0
2014-06-17 13:30:00,111.32,111.53,111.31,111.45,71000.0,82.5607,82.7164,82.5533,82.6571,71000.0
2014-06-17 13:40:00,111.45,111.56,111.44,111.56,96700.0,82.6571,82.7387,82.6497,82.7387,96700.0
2014-06-17 13:50:00,111.55,111.69,111.51,111.68,57900.0,82.7313,82.8351,82.7016,82.8277,57900.0
2014-06-17 14:00:00,111.68,111.72,111.62,111.7,66400.0,82.8277,82.8574,82.7832,82.8425,66400.0
2014-06-17 14:10:00,111.7,111.83,111.67,111.8,58200.0,82.8425,82.9389,82.8203,82.9167,58200.0
2014-06-17 14:20:00,111.8,111.81,111.72,111.74,76000.0,82.9167,82.9241,82.8574,82.8722,76000.0
2014-06-17 14:30:00,111.76,111.93,111.75,111.83,91700.0,82.887,83.0131,82.8796,82.9389,91700.0
2014-06-17 14:40:00,111.83,111.85,111.77,111.82,118500.0,82.9389,82.9538,82.8944,82.9315,118500.0
2014-06-17 14:50:00,111.82,112.13,111.8,112.1,63500.0,82.9315,83.1614,82.9167,83.1392,63500.0
2014-06-17 15:00:00,112.09,112.09,111.95,112.03,64900.0,83.1318,83.1318,83.0279,83.0873,64900.0
2014-06-17 15:10:00,112.03,112.11,112.03,112.1,75300.0,83.0873,83.1466,83.0873,83.1392,75300.0
2014-06-17 15:20:00,112.09,112.27,112.09,112.26,92600.0,83.1318,83.2653,83.1318,83.2579,92600.0
2014-06-17 15:30:00,112.24,112.28,112.18,112.26,100300.0,83.243,83.2727,83.1985,83.2579,100300.0
2014-06-17 15:40:00,112.25,112.4,112.25,112.32,221800.0,83.2504,83.3617,83.2504,83.3024,221800.0
2014-06-17 15:50:00,112.32,112.4,112.22,112.38,313300.0,83.3024,83.3617,83.2282,83.3469,313300.0
2014-06-18 09:30:00,112.58,112.93,112.34,112.7,103500.0,83.4952,83.7548,83.3172,83.5842,103500.0
2014-06-18 09:40:00,112.71,113.43,112.71,113.31,84900.0,83.5916,84.1256,83.5916,84.0366,84900.0
2014-06-18 09:50:00,113.31,113.84,113.19,113.59,90500.0,84.0366,84.4297,83.9476,84.2443,90500.0
2014-06-18 10:00:00,113.56,113.72,113.26,113.42,65500.0,84.222,84.3407,83.9995,84.1182,65500.0
2014-06-18 10:10:00,113.41,113.41,113.21,113.25,64000.0,84.1108,84.1108,83.9624,83.9921,64000.0
2014-06-18 10:20:00,113.28,113.3,113.08,113.3,47000.0,84.0143,84.0292,83.866,84.0292,47000.0
2014-06-18 10:30:00,113.28,113.3,112.72,112.83,65100.0,84.0143,84.0292,83.599,83.6806,65100.0
2014-06-18 10:40:00,112.83,113.15,112.77,113.0,50200.0,83.6806,83.9179,83.6361,83.8067,50200.0
2014-06-18 10:50:00,113.03,113.17,112.78,112.8,31100.0,83.8289,83.9328,83.6435,83.6583,31100.0
2014-06-18 11:00:00,112.75,112.75,112.45,112.49,40300.0,83.6213,83.6213,83.3988,83.4284,40300.0
2014-06-18 11:10:00,112.53,112.74,112.5,112.56,27000.0,83.4581,83.6138,83.4359,83.4804,27000.0
2014-06-18 11:20:00,112.62,112.64,112.46,112.5,44100.0,83.5249,83.5397,83.4062,83.4359,44100.0
2014-06-18 11:30:00,112.52,112.54,112.16,112.23,102700.0,83.4507,83.4655,83.1837,83.2356,102700.0
2014-06-18 11:40:00,112.23,112.49,112.18,112.45,56200.0,83.2356,83.4284,83.1985,83.3988,56200.0
2014-06-18 11:50:00,112.46,112.49,112.42,112.44,30400.0,83.4062,83.4284,83.3765,83.3914,30400.0
2014-06-18 12:00:00,112.4,112.48,112.35,112.4,22800.0,83.3617,83.421,83.3246,83.3617,22800.0
2014-06-18 12:10:00,112.4,112.5,112.38,112.38,38600.0,83.3617,83.4359,83.3469,83.3469,38600.0
2014-06-18 12:20:00,112.38,112.43,112.2,112.23,25800.0,83.3469,83.3839,83.2134,83.2356,25800.0
2014-06-18 12:30:00,112.21,112.44,112.19,112.42,22000.0,83.2208,83.3914,83.2059,83.3765,22000.0
2014-06-18 12:40:00,112.41,112.48,112.36,112.44,25900.0,83.3691,83.421,83.332,83.3914,25900.0
2014-06-18 12:50:00,112.44,112.44,112.29,112.44,16900.0,83.3914,83.3914,83.2801,83.3914,16900.0
2014-06-18 13:00:00,112.43,112.44,112.28,112.31,33900.0,83.3839,83.3914,83.2727,83.2949,33900.0
2014-06-18 13:10:00,112.32,112.32,112.23,112.23,15800.0,83.3024,83.3024,83.2356,83.2356,15800.0
2014-06-18 13:20:00,112.22,112.32,112.11,112.13,32800.0,83.2282,83.3024,83.1466,83.1614,32800.0
2014-06-18 13:30:00,112.11,112.23,112.05,112.07,37200.0,83.1466,83.2356,83.1021,83.1169,37200.0
2014-06-18 13:40:00,112.07,112.18,112.02,112.18,38000.0,83.1169,83.1985,83.0799,83.1985,38000.0
2014-06-18 13:50:00,112.18,112.18,112.0,112.03,28100.0,83.1985,83.1985,83.065,83.0873,28100.0
2014-06-18 14:00:00,112.03,112.16,111.74,112.11,123100.0,83.0873,83.1837,82.8722,83.1466,123100.0
2014-06-18 14:10:00,112.11,112.31,112.05,112.21,84400.0,83.1466,83.2949,83.1021,83.2208,84400.0
2014-06-18 14:20:00,112.25,112.31,112.24,112.3,48800.0,83.2504,83.2949,83.243,83.2875,48800.0
2014-06-18 14:30:00,112.31,112.53,112.29,112.35,70900.0,83.2949,83.4581,83.2801,83.3246,70900.0
2014-06-18 14:40:00,112.38,112.4,112.2,112.35,36600.0,83.3469,83.3617,83.2134,83.3246,36600.0
2014-06-18 14:50:00,112.35,112.59,112.35,112.56,69200.0,83.3246,83.5026,83.3246,83.4804,69200.0
2014-06-18 15:00:00,112.58,112.81,112.57,112.72,56200.0,83.4952,83.6658,83.4878,83.599,56200.0
2014-06-18 15:10:00,112.73,112.9,112.67,112.83,54900.0,83.6064,83.7325,83.5619,83.6806,54900.0
2014-06-18 15:20:00,112.83,112.91,112.72,112.91,64400.0,83.6806,83.7399,83.599,83.7399,64400.0
2014-06-18 15:30:00,112.88,113.2,112.88,113.17,108900.0,83.7177,83.955,83.7177,83.9328,108900.0
2014-06-18 15:40:00,113.18,113.52,113.15,113.43,166200.0,83.9402,84.1923,83.9179,84.1256,166200.0
2014-06-18 15:50:00,113.43,113.61,113.4,113.54,286000.0,84.1256,84.2591,84.1033,84.2072,286000.0
2014-06-19 09:30:00,113.14,113.41,112.52,112.7,106100.0,83.9105,84.1108,83.4507,83.5842,106100.0
2014-06-19 09:40:00,112.74,113.24,112.73,113.15,84600.0,83.6138,83.9847,83.6064,83.9179,84600.0
2014-06-19 09:50:00,113.16,113.51,113.11,113.35,99400.0,83.9253,84.1849,83.8883,84.0663,99400.0
2014-06-19 10:00:00,113.33,113.71,113.06,113.23,74100.0,84.0514,84.3333,83.8512,83.9773,74100.0
2014-06-19 10:10:00,113.22,113.4,113.15,113.2,71100.0,83.9698,84.1033,83.9179,83.955,71100.0
2014-06-19 10:20:00,113.19,113.19,112.88,113.02,56800.0,83.9476,83.9476,83.7177,83.8215,56800.0
2014-06-19 10:30:00,113.0,113.3,112.91,113.27,57100.0,83.8067,84.0292,83.7399,84.0069,57100.0
2014-06-19 10:40:00,113.28,113.74,113.27,113.62,47900.0,84.0143,84.3555,84.0069,84.2665,47900.0
2014-06-19 10:50:00,113.61,113.61,113.14,113.19,34100.0,84.2591,84.2591,83.9105,83.9476,34100.0
2014-06-19 11:00:00,113.19,113.48,113.15,113.31,34900.0,83.9476,84.1627,83.9179,84.0366,34900.0
2014-06-19 11:10:00,113.32,113.6,113.3,113.47,23100.0,84.044,84.2517,84.0292,84.1553,23100.0
2014-06-19 11:20:00,113.47,113.95,113.4,113.9,110400.0,84.1553,84.5112,84.1033,84.4742,110400.0
2014-06-19 11:30:00,113.86,113.93,113.78,113.9,31400.0,84.4445,84.4964,84.3852,84.4742,31400.0
2014-06-19 11:40:00,113.88,114.03,113.88,113.98,59500.0,84.4593,84.5706,84.4593,84.5335,59500.0
2014-06-19 11:50:00,113.97,114.07,113.87,114.03,34000.0,84.5261,84.6002,84.4519,84.5706,34000.0
2014-06-19 12:00:00,114.05,114.18,113.97,114.16,35800.0,84.5854,84.6818,84.5261,84.667,35800.0
2014-06-19 12:10:00,114.17,114.24,114.03,114.24,32500.0,84.6744,84.7263,84.5706,84.7263,32500.0
2014-06-19 12:20:00,114.25,114.3,114.16,114.17,35800.0,84.7337,84.7708,84.667,84.6744,35800.0
2014-06-19 12:30:00,114.15,114.56,114.1,114.55,73100.0,84.6596,84.9637,84.6225,84.9562,73100.0
2014-06-19 12:40:00,114.56,115.12,114.56,115.08,138800.0,84.9637,85.379,84.9637,85.3493,138800.0
2014-06-19 12:50:00,115.09,115.1,114.54,114.58,71100.0,85.3567,85.3641,84.9488,84.9785,71100.0
2014-06-19 13:00:00,114.56,114.99,114.56,114.95,51500.0,84.9637,85.2826,84.9637,85.2529,51500.0
2014-06-19 13:10:00,114.96,115.08,114.77,114.84,92400.0,85.2603,85.3493,85.1194,85.1713,92400.0
2014-06-19 13:20:00,114.84,114.86,114.59,114.64,40200.0,85.1713,85.1862,84.9859,85.023,40200.0
2014-06-19 13:30:00,114.63,114.78,114.6,114.66,45900.0,85.0156,85.1268,84.9933,85.0378,45900.0
2014-06-19 13:40:00,114.68,114.7,114.53,114.55,33500.0,85.0527,85.0675,84.9414,84.9562,33500.0
2014-06-19 13:50:00,114.57,114.64,114.43,114.5,44500.0,84.9711,85.023,84.8672,84.9192,44500.0
2014-06-19 14:00:00,114.49,114.55,114.39,114.45,45200.0,84.9117,84.9562,84.8376,84.8821,45200.0
2014-06-19 14:10:00,114.46,114.73,114.42,114.61,51200.0,84.8895,85.0897,84.8598,85.0007,51200.0
2014-06-19 14:20:00,114.61,114.82,114.57,114.79,70300.0,85.0007,85.1565,84.9711,85.1342,70300.0
2014-06-19 14:30:00,114.77,115.04,114.74,115.0,84200.0,85.1194,85.3196,85.0972,85.29,84200.0
2014-06-19 14:40:00,115.0,115.22,114.98,115.21,76600.0,85.29,85.4531,85.2751,85.4457,76600.0
2014-06-19 14:50:00,115.22,115.28,115.16,115.19,96300.0,85.4531,85.4976,85.4086,85.4309,96300.0
2014-06-19 15:00:00,115.21,115.24,115.08,115.22,60100.0,85.4457,85.468,85.3493,85.4531,60100.0
2014-06-19 15:10:00,115.23,115.41,115.22,115.4,99100.0,85.4606,85.5941,85.4531,85.5866,99100.0
2014-06-19 15:20:00,115.4,115.63,115.4,115.61,116300.0,85.5866,85.7572,85.5866,85.7424,116300.0
2014-06-19 15:30:00,115.61,115.67,115.21,115.28,141700.0,85.7424,85.7869,85.4457,85.4976,141700.0
2014-06-19 15:40:00,115.28,115.59,115.25,115.57,152100.0,85.4976,85.7276,85.4754,85.7127,152100.0
2014-06-19 15:50:00,115.55,115.85,115.49,115.79,327100.0,85.6979,85.9204,85.6534,85.8759,327100.0
2014-06-20 09:30:00,117.05,117.18,116.15,116.31,733300.0,86.8104,86.9068,86.1429,86.2615,733300.0
2014-06-20 09:40:00,116.31,116.46,116.27,116.33,141600.0,86.2615,86.3728,86.2319,86.2764,141600.0
2014-06-20 09:50:00,116.33,116.6,116.27,116.4,51600.0,86.2764,86.4766,86.2319,86.3283,51600.0
2014-06-20 10:00:00,116.36,116.5,116.35,116.44,55600.0,86.2986,86.4025,86.2912,86.358,55600.0
2014-06-20 10:10:00,116.42,116.61,116.35,116.58,37500.0,86.3431,86.484,86.2912,86.4618,37500.0
2014-06-20 10:20:00,116.54,116.67,116.34,116.46,80100.0,86.4321,86.5285,86.2838,86.3728,80100.0
2014-06-20 10:30:00,116.46,116.83,116.46,116.8,53500.0,86.3728,86.6472,86.3728,86.625,53500.0
2014-06-20 10:40:00,116.81,116.94,116.68,116.74,61500.0,86.6324,86.7288,86.536,86.5805,61500.0
2014-06-20 10:50:00,116.74,117.07,116.7,116.98,108400.0,86.5805,86.8252,86.5508,86.7585,108400.0
2014-06-20 11:00:00,116.98,117.12,116.91,117.09,86800.0,86.7585,86.8623,86.7065,86.84,86800.0
2014-06-20 11:10:00,117.08,117.42,117.06,117.4,97500.0,86.8326,87.0848,86.8178,87.0699,97500.0
2014-06-20 11:20:00,117.41,117.65,117.39,117.5,159900.0,87.0774,87.2554,87.0625,87.1441,159900.0
2014-06-20 11:30:00,117.5,117.73,117.06,117.73,144600.0,87.1441,87.3147,86.8178,87.3147,144600.0
2014-06-20 11:40:00,117.74,117.87,117.69,117.8,113200.0,87.3221,87.4185,87.285,87.3666,113200.0
2014-06-20 11:50:00,117.81,117.89,117.77,117.84,55700.0,87.374,87.4334,87.3444,87.3963,55700.0
2014-06-20 12:00:00,117.83,118.07,117.76,118.04,139700.0,87.3889,87.5669,87.3369,87.5446,139700.0
2014-06-20 12:10:00,118.05,118.19,118.03,118.18,74800.0,87.552,87.6559,87.5372,87.6484,74800.0
2014-06-20 12:20:00,118.2,118.33,118.15,118.3,86600.0,87.6633,87.7597,87.6262,87.7374,86600.0
2014-06-20 12:30:00,118.3,118.33,118.11,118.23,94600.0,87.7374,87.7597,87.5965,87.6855,94600.0
2014-06-20 12:40:00,118.24,118.28,118.13,118.25,67800.0,87.6929,87.7226,87.6114,87.7004,67800.0
2014-06-20 12:50:00,118.25,118.35,118.21,118.21,58400.0,87.7004,87.7745,87.6707,87.6707,58400.0
2014-06-20 13:00:00,118.21,118.24,118.09,118.13,53300.0,87.6707,87.6929,87.5817,87.6114,53300.0
2014-06-20 13:10:00,118.14,118.3,118.14,118.2,45900.0,87.6188,87.7374,87.6188,87.6633,45900.0
2014-06-20 13:20:00,118.21,118.28,118.18,118.25,59600.0,87.6707,87.7226,87.6484,87.7004,59600.0
2014-06-20 13:30:00,118.24,118.26,118.17,118.25,50800.0,87.6929,87.7078,87.641,87.7004,50800.0
2014-06-20 13:40:00,118.24,118.3,118.21,118.29,75800.0,87.6929,87.7374,87.6707,87.73,75800.0
2014-06-20 13:50:00,118.28,118.3,118.25,118.27,90200.0,87.7226,87.7374,87.7004,87.7152,90200.0
2014-06-20 14:00:00,118.27,118.3,118.18,118.26,45900.0,87.7152,87.7374,87.6484,87.7078,45900.0
2014-06-20 14:10:00,118.29,118.3,118.18,118.25,40700.0,87.73,87.7374,87.6484,87.7004,40700.0
2014-06-20 14:20:00,118.26,118.28,118.21,118.21,33000.0,87.7078,87.7226,87.6707,87.6707,33000.0
2014-06-20 14:30:00,118.22,118.28,118.18,118.25,71100.0,87.6781,87.7226,87.6484,87.7004,71100.0
2014-06-20 14:40:00,118.24,118.3,118.19,118.25,58200.0,87.6929,87.7374,87.6559,87.7004,58200.0
2014-06-20 14:50:00,118.26,118.29,118.19,118.27,41400.0,87.7078,87.73,87.6559,87.7152,41400.0
2014-06-20 15:00:00,118.27,118.3,118.26,118.27,59300.0,87.7152,87.7374,87.7078,87.7152,59300.0
2014-06-20 15:10:00,118.27,118.39,118.26,118.3,78800.0,87.7152,87.8042,87.7078,87.7374,78800.0
2014-06-20 15:20:00,118.29,118.33,118.06,118.09,89200.0,87.73,87.7597,87.5594,87.5817,89200.0
2014-06-20 15:30:00,118.09,118.34,118.05,118.28,109600.0,87.5817,87.7671,87.552,87.7226,109600.0
2014-06-20 15:40:00,118.27,118.27,118.01,118.03,204400.0,87.7152,87.7152,87.5224,87.5372,204400.0
2014-06-20 15:50:00,118.03,118.12,118.01,118.02,374600.0,87.5372,87.6039,87.5224,87.5298,374600.0
2014-06-23 09:30:00,118.52,118.89,118.2,118.3,212000.0,87.9006,88.175,87.6633,87.7374,212000.0
2014-06-23 09:40:00,118.24,118.37,118.0,118.11,77300.0,87.6929,87.7893,87.5149,87.5965,77300.0
2014-06-23 09:50:00,118.11,118.3,118.01,118.17,72500.0,87.5965,87.7374,87.5224,87.641,72500.0
2014-06-23 10:00:00,118.17,118.26,118.0,118.15,112700.0,87.641,87.7078,87.5149,87.6262,112700.0
2014-06-23 10:10:00,118.13,118.23,118.01,118.04,98500.0,87.6114,87.6855,87.5224,87.5446,98500.0
2014-06-23 10:20:00,118.01,118.05,117.75,117.79,80000.0,87.5224,87.552,87.3295,87.3592,80000.0
2014-06-23 10:30:00,117.85,118.05,117.75,117.78,47300.0,87.4037,87.552,87.3295,87.3518,47300.0
2014-06-23 10:40:00,117.78,117.94,117.61,117.82,75000.0,87.3518,87.4704,87.2257,87.3814,75000.0
2014-06-23 10:50:00,117.82,117.82,117.47,117.55,76600.0,87.3814,87.3814,87.1219,87.1812,76600.0
2014-06-23 11:00:00,117.55,117.65,117.47,117.55,66300.0,87.1812,87.2554,87.1219,87.1812,66300.0
2014-06-23 11:10:00,117.57,117.66,117.31,117.4,73600.0,87.196,87.2628,87.0032,87.0699,73600.0
2014-06-23 11:20:00,117.42,117.5,117.1,117.11,93400.0,87.0848,87.1441,86.8475,86.8549,93400.0
2014-06-23 11:30:00,117.1,117.55,116.95,117.55,125000.0,86.8475,87.1812,86.7362,87.1812,125000.0
2014-06-23 11:40:00,117.58,117.82,117.49,117.49,59600.0,87.2034,87.3814,87.1367,87.1367,59600.0
2014-06-23 11:50:00,117.49,117.59,117.39,117.44,34100.0,87.1367,87.2109,87.0625,87.0996,34100.0
2014-06-23 12:00:00,117.46,117.58,117.45,117.55,40700.0,87.1144,87.2034,87.107,87.1812,40700.0
2014-06-23 12:10:00,117.55,117.64,117.42,117.6,41400.0,87.1812,87.2479,87.0848,87.2183,41400.0
2014-06-23 12:20:00,117.6,117.64,117.5,117.58,32700.0,87.2183,87.2479,87.1441,87.2034,32700.0
2014-06-23 12:30:00,117.59,117.73,117.48,117.57,38700.0,87.2109,87.3147,87.1293,87.196,38700.0
2014-06-23 12:40:00,117.59,117.67,117.48,117.52,30100.0,87.2109,87.2702,87.1293,87.1589,30100.0
2014-06-23 12:50:00,117.52,117.84,117.48,117.83,30200.0,87.1589,87.3963,87.1293,87.3889,30200.0
2014-06-23 13:00:00,117.84,117.86,117.75,117.75,61700.0,87.3963,87.4111,87.3295,87.3295,61700.0
2014-06-23 13:10:00,117.75,117.82,117.63,117.63,29300.0,87.3295,87.3814,87.2405,87.2405,29300.0
2014-06-23 13:20:00,117.6,117.74,117.6,117.66,28300.0,87.2183,87.3221,87.2183,87.2628,28300.0
2014-06-23 13:30:00,117.67,117.77,117.62,117.75,32700.0,87.2702,87.3444,87.2331,87.3295,32700.0
2014-06-23 13:40:00,117.73,117.77,117.59,117.63,30300.0,87.3147,87.3444,87.2109,87.2405,30300.0
2014-06-23 13:50:00,117.64,117.64,117.43,117.46,37600.0,87.2479,87.2479,87.0922,87.1144,37600.0
2014-06-23 14:00:00,117.46,117.48,117.25,117.27,38700.0,87.1144,87.1293,86.9587,86.9735,38700.0
2014-06-23 14:10:00,117.26,117.45,117.25,117.29,36600.0,86.9661,87.107,86.9587,86.9884,36600.0
2014-06-23 14:20:00,117.3,117.38,117.17,117.25,30100.0,86.9958,87.0551,86.8994,86.9587,30100.0
2014-06-23 14:30:00,117.28,117.37,117.22,117.37,25500.0,86.9809,87.0477,86.9364,87.0477,25500.0
2014-06-23 14:40:00,117.38,117.43,117.31,117.34,57900.0,87.0551,87.0922,87.0032,87.0254,57900.0
2014-06-23 14:50:00,117.32,117.42,117.3,117.36,32600.0,87.0106,87.0848,86.9958,87.0403,32600.0
2014-06-23 15:00:00,117.36,117.38,117.16,117.23,84200.0,87.0403,87.0551,86.892,86.9439,84200.0
2014-06-23 15:10:00,117.23,117.39,117.23,117.35,52800.0,86.9439,87.0625,86.9439,87.0329,52800.0
2014-06-23 15:20:00,117.36,117.37,117.13,117.21,63400.0,87.0403,87.0477,86.8697,86.929,63400.0
2014-06-23 15:30:00,117.21,117.29,117.12,117.16,78400.0,86.929,86.9884,86.8623,86.892,78400.0
2014-06-23 15:40:00,117.17,117.38,117.07,117.36,102600.0,86.8994,87.0551,86.8252,87.0403,102600.0
2014-06-23 15:50:00,117.35,117.49,117.29,117.41,139700.0,87.0329,87.1367,86.9884,87.0774,139700.0
2014-06-24 09:30:00,117.18,117.45,116.92,117.29,83800.0,86.9068,87.107,86.714,86.9884,83800.0
2014-06-24 09:40:00,117.27,117.3,116.73,116.88,67900.0,86.9735,86.9958,86.573,86.6843,67900.0
2014-06-24 09:50:00,116.91,116.95,116.2,116.25,59800.0,86.7065,86.7362,86.18,86.217,59800.0
2014-06-24 10:00:00,116.26,116.81,116.24,116.55,88300.0,86.2245,86.6324,86.2096,86.4395,88300.0
2014-06-24 10:10:00,116.56,116.68,116.38,116.47,57200.0,86.447,86.536,86.3135,86.3802,57200.0
2014-06-24 10:20:00,116.48,116.7,116.46,116.66,44900.0,86.3876,86.5508,86.3728,86.5211,44900.0
2014-06-24 10:30:00,116.71,116.72,116.53,116.59,54600.0,86.5582,86.5656,86.4247,86.4692,54600.0
2014-06-24 10:40:00,116.61,116.62,116.31,116.33,63600.0,86.484,86.4915,86.2615,86.2764,63600.0
2014-06-24 10:50:00,116.34,116.4,116.15,116.37,76600.0,86.2838,86.3283,86.1429,86.306,76600.0
2014-06-24 11:00:00,116.4,116.43,115.91,115.93,107000.0,86.3283,86.3505,85.9649,85.9797,107000.0
2014-06-24 11:10:00,115.93,115.96,115.75,115.94,76100.0,85.9797,86.002,85.8462,85.9871,76100.0
2014-06-24 11:20:00,115.96,116.02,115.61,115.64,85000.0,86.002,86.0465,85.7424,85.7646,85000.0
2014-06-24 11:30:00,115.65,115.82,115.6,115.68,51500.0,85.7721,85.8981,85.735,85.7943,51500.0
2014-06-24 11:40:00,115.69,115.72,115.52,115.58,120000.0,85.8017,85.824,85.6756,85.7201,120000.0
2014-06-24 11:50:00,115.59,115.7,115.45,115.61,123500.0,85.7276,85.8091,85.6237,85.7424,123500.0
2014-06-24 12:00:00,115.62,115.79,115.49,115.53,44900.0,85.7498,85.8759,85.6534,85.6831,44900.0
2014-06-24 12:10:00,115.51,115.6,115.47,115.52,80100.0,85.6682,85.735,85.6386,85.6756,80100.0
2014-06-24 12:20:00,115.53,115.6,115.51,115.54,42100.0,85.6831,85.735,85.6682,85.6905,42100.0
2014-06-24 12:30:00,115.54,115.56,115.25,115.26,50000.0,85.6905,85.7053,85.4754,85.4828,50000.0
2014-06-24 12:40:00,115.3,115.31,114.82,114.84,107300.0,85.5125,85.5199,85.1565,85.1713,107300.0
2014-06-24 12:50:00,114.85,114.91,114.73,114.78,72400.0,85.1787,85.2232,85.0897,85.1268,72400.0
2014-06-24 13:00:00,114.78,114.78,114.31,114.32,117100.0,85.1268,85.1268,84.7782,84.7857,117100.0
2014-06-24 13:10:00,114.33,114.35,113.77,113.82,125900.0,84.7931,84.8079,84.3778,84.4148,125900.0
2014-06-24 13:20:00,113.85,114.43,113.79,114.39,153000.0,84.4371,84.8672,84.3926,84.8376,153000.0
2014-06-24 13:30:00,114.38,114.49,114.16,114.23,112100.0,84.8302,84.9117,84.667,84.7189,112100.0
2014-06-24 13:40:00,114.27,114.3,114.02,114.12,40300.0,84.7486,84.7708,84.5632,84.6373,40300.0
2014-06-24 13:50:00,114.13,114.18,113.75,113.83,71100.0,84.6447,84.6818,84.3629,84.4222,71100.0
2014-06-24 14:00:00,113.81,113.88,113.67,113.73,84300.0,84.4074,84.4593,84.3036,84.3481,84300.0
2014-06-24 14:10:00,113.73,113.96,113.73,113.81,60000.0,84.3481,84.5187,84.3481,84.4074,60000.0
2014-06-24 14:20:00,113.81,113.88,113.41,113.44,56700.0,84.4074,84.4593,84.1108,84.133,56700.0
2014-06-24 14:30:00,113.44,113.7,113.25,113.63,100500.0,84.133,84.3258,83.9921,84.2739,100500.0
2014-06-24 14:40:00,113.61,113.82,113.55,113.64,74200.0,84.2591,84.4148,84.2146,84.2813,74200.0
2014-06-24 14:50:00,113.61,113.64,113.45,113.52,67600.0,84.2591,84.2813,84.1404,84.1923,67600.0
2014-06-24 15:00:00,113.5,113.5,112.77,112.77,122500.0,84.1775,84.1775,83.6361,83.6361,122500.0
2014-06-24 15:10:00,112.78,112.78,112.4,112.55,170600.0,83.6435,83.6435,83.3617,83.4729,170600.0
2014-06-24 15:20:00,112.55,112.59,112.24,112.46,143600.0,83.4729,83.5026,83.243,83.4062,143600.0
2014-06-24 15:30:00,112.45,112.83,112.45,112.81,211000.0,83.3988,83.6806,83.3988,83.6658,211000.0
2014-06-24 15:40:00,112.83,113.31,112.79,113.31,185700.0,83.6806,84.0366,83.6509,84.0366,185700.0
2014-06-24 15:50:00,113.3,113.32,113.0,113.01,207600.0,84.0292,84.044,83.8067,83.8141,207600.0
2014-06-25 09:30:00,113.32,115.68,113.32,115.68,286700.0,84.044,85.7943,84.044,85.7943,286700.0
2014-06-25 09:40:00,115.67,115.67,114.68,114.68,113600.0,85.7869,85.7869,85.0527,85.0527,113600.0
2014-06-25 09:50:00,114.73,114.91,114.43,114.53,108100.0,85.0897,85.2232,84.8672,84.9414,108100.0
2014-06-25 10:00:00,114.59,114.71,113.95,114.17,86900.0,84.9859,85.0749,84.5112,84.6744,86900.0
2014-06-25 10:10:00,114.2,114.78,114.13,114.36,88200.0,84.6967,85.1268,84.6447,84.8153,88200.0
2014-06-25 10:20:00,114.37,114.58,113.71,114.24,54000.0,84.8227,84.9785,84.3333,84.7263,54000.0
2014-06-25 10:30:00,114.25,114.59,114.03,114.59,47900.0,84.7337,84.9859,84.5706,84.9859,47900.0
2014-06-25 10:40:00,114.6,115.12,114.53,115.04,66000.0,84.9933,85.379,84.9414,85.3196,66000.0
2014-06-25 10:50:00,115.04,115.49,114.83,115.42,52400.0,85.3196,85.6534,85.1639,85.6015,52400.0
2014-06-25 11:00:00,115.43,115.46,115.25,115.32,62900.0,85.6089,85.6311,85.4754,85.5273,62900.0
2014-06-25 11:10:00,115.35,115.37,114.72,115.04,111300.0,85.5496,85.5644,85.0823,85.3196,111300.0
2014-06-25 11:20:00,115.04,115.32,115.04,115.3,104700.0,85.3196,85.5273,85.3196,85.5125,104700.0
2014-06-25 11:30:00,115.29,115.37,115.01,115.05,72900.0,85.5051,85.5644,85.2974,85.3271,72900.0
2014-06-25 11:40:00,115.06,115.28,115.02,115.08,41400.0,85.3345,85.4976,85.3048,85.3493,41400.0
2014-06-25 11:50:00,115.07,115.28,115.06,115.28,55500.0,85.3419,85.4976,85.3345,85.4976,55500.0
2014-06-25 12:00:00,115.28,115.33,115.21,115.26,66800.0,85.4976,85.5347,85.4457,85.4828,66800.0
2014-06-25 12:10:00,115.22,115.47,115.12,115.26,132100.0,85.4531,85.6386,85.379,85.4828,132100.0
2014-06-25 12:20:00,115.26,115.38,115.13,115.3,36700.0,85.4828,85.5718,85.3864,85.5125,36700.0
2014-06-25 12:30:00,115.29,115.34,115.2,115.26,38800.0,85.5051,85.5421,85.4383,85.4828,38800.0
2014-06-25 12:40:00,115.27,115.31,115.2,115.25,52200.0,85.4902,85.5199,85.4383,85.4754,52200.0
2014-06-25 12:50:00,115.25,115.28,115.09,115.11,29900.0,85.4754,85.4976,85.3567,85.3716,29900.0
2014-06-25 13:00:00,115.12,115.46,115.12,115.38,66800.0,85.379,85.6311,85.379,85.5718,66800.0
2014-06-25 13:10:00,115.39,115.54,115.3,115.37,39100.0,85.5792,85.6905,85.5125,85.5644,39100.0
2014-06-25 13:20:00,115.37,115.59,115.32,115.35,42900.0,85.5644,85.7276,85.5273,85.5496,42900.0
2014-06-25 13:30:00,115.4,115.43,115.31,115.4,32500.0,85.5866,85.6089,85.5199,85.5866,32500.0
2014-06-25 13:40:00,115.41,115.44,115.34,115.41,30600.0,85.5941,85.6163,85.5421,85.5941,30600.0
2014-06-25 13:50:00,115.4,115.53,115.36,115.51,49400.0,85.5866,85.6831,85.557,85.6682,49400.0
2014-06-25 14:00:00,115.5,115.66,115.49,115.64,38100.0,85.6608,85.7795,85.6534,85.7646,38100.0
2014-06-25 14:10:00,115.64,115.85,115.64,115.78,41300.0,85.7646,85.9204,85.7646,85.8685,41300.0
2014-06-25 14:20:00,115.79,115.93,115.79,115.89,37800.0,85.8759,85.9797,85.8759,85.9501,37800.0
2014-06-25 14:30:00,115.89,116.09,115.8,116.02,44500.0,85.9501,86.0984,85.8833,86.0465,44500.0
2014-06-25 14:40:00,116.03,116.25,116.01,116.1,61800.0,86.0539,86.217,86.0391,86.1058,61800.0
2014-06-25 14:50:00,116.12,116.18,116.06,116.07,34700.0,86.1206,86.1651,86.0761,86.0835,34700.0
2014-06-25 15:00:00,116.07,116.07,115.64,115.65,77900.0,86.0835,86.0835,85.7646,85.7721,77900.0
2014-06-25 15:10:00,115.64,115.71,115.59,115.68,97200.0,85.7646,85.8166,85.7276,85.7943,97200.0
2014-06-25 15:20:00,115.68,115.73,115.63,115.68,74300.0,85.7943,85.8314,85.7572,85.7943,74300.0
2014-06-25 15:30:00,115.67,115.92,115.67,115.92,76600.0,85.7869,85.9723,85.7869,85.9723,76600.0
2014-06-25 15:40:00,115.92,116.11,115.88,116.05,94300.0,85.9723,86.1132,85.9426,86.0687,94300.0
2014-06-25 15:50:00,116.04,116.09,115.89,116.02,155900.0,86.0613,86.0984,85.9501,86.0465,155900.0
2014-06-26 09:30:00,115.68,115.82,115.06,115.16,119500.0,85.7943,85.8981,85.3345,85.4086,119500.0
2014-06-26 09:40:00,115.04,115.11,114.14,114.27,105100.0,85.3196,85.3716,84.6522,84.7486,105100.0
2014-06-26 09:50:00,114.33,114.96,114.07,114.89,110900.0,84.7931,85.2603,84.6002,85.2084,110900.0
2014-06-26 10:00:00,114.89,115.25,114.63,114.99,94400.0,85.2084,85.4754,85.0156,85.2826,94400.0
2014-06-26 10:10:00,115.0,115.18,114.9,114.94,104200.0,85.29,85.4235,85.2158,85.2455,104200.0
2014-06-26 10:20:00,114.94,115.22,114.86,115.19,76300.0,85.2455,85.4531,85.1862,85.4309,76300.0
2014-06-26 10:30:00,115.19,115.19,114.62,114.76,28300.0,85.4309,85.4309,85.0082,85.112,28300.0
2014-06-26 10:40:00,114.72,114.78,114.44,114.53,57200.0,85.0823,85.1268,84.8747,84.9414,57200.0
2014-06-26 10:50:00,114.52,114.78,114.5,114.75,30700.0,84.934,85.1268,84.9192,85.1046,30700.0
2014-06-26 11:00:00,114.77,114.95,114.71,114.74,75600.0,85.1194,85.2529,85.0749,85.0972,75600.0
2014-06-26 11:10:00,114.77,114.82,114.59,114.78,28900.0,85.1194,85.1565,84.9859,85.1268,28900.0
2014-06-26 11:20:00,114.76,114.84,114.58,114.67,44800.0,85.112,85.1713,84.9785,85.0452,44800.0
2014-06-26 11:30:00,114.66,114.9,114.6,114.79,51900.0,85.0378,85.2158,84.9933,85.1342,51900.0
2014-06-26 11:40:00,114.79,114.92,114.69,114.81,57300.0,85.1342,85.2307,85.0601,85.1491,57300.0
2014-06-26 11:50:00,114.85,114.85,114.68,114.85,33900.0,85.1787,85.1787,85.0527,85.1787,33900.0
2014-06-26 12:00:00,114.84,114.9,114.78,114.8,29300.0,85.1713,85.2158,85.1268,85.1417,29300.0
2014-06-26 12:10:00,114.81,114.9,114.7,114.84,30600.0,85.1491,85.2158,85.0675,85.1713,30600.0
2014-06-26 12:20:00,114.84,114.9,114.75,114.82,21100.0,85.1713,85.2158,85.1046,85.1565,21100.0
2014-06-26 12:30:00,114.84,115.04,114.74,114.93,41200.0,85.1713,85.3196,85.0972,85.2381,41200.0
2014-06-26 12:40:00,114.93,115.07,114.82,114.92,26800.0,85.2381,85.3419,85.1565,85.2307,26800.0
2014-06-26 12:50:00,114.92,115.01,114.89,114.94,38100.0,85.2307,85.2974,85.2084,85.2455,38100.0
2014-06-26 13:00:00,114.93,115.2,114.9,115.15,20900.0,85.2381,85.4383,85.2158,85.4012,20900.0
2014-06-26 13:10:00,115.19,115.19,114.9,115.0,22600.0,85.4309,85.4309,85.2158,85.29,22600.0
2014-06-26 13:20:00,115.01,115.37,114.99,115.3,54300.0,85.2974,85.5644,85.2826,85.5125,54300.0
2014-06-26 13:30:00,115.3,115.4,115.28,115.36,27300.0,85.5125,85.5866,85.4976,85.557,27300.0
2014-06-26 13:40:00,115.37,115.55,115.37,115.49,27400.0,85.5644,85.6979,85.5644,85.6534,27400.0
2014-06-26 13:50:00,115.46,115.47,115.25,115.25,28200.0,85.6311,85.6386,85.4754,85.4754,28200.0
2014-06-26 14:00:00,115.24,115.27,115.04,115.04,20500.0,85.468,85.4902,85.3196,85.3196,20500.0
2014-06-26 14:10:00,115.07,115.25,115.03,115.21,26800.0,85.3419,85.4754,85.3122,85.4457,26800.0
2014-06-26 14:20:00,115.21,115.46,115.21,115.43,18700.0,85.4457,85.6311,85.4457,85.6089,18700.0
2014-06-26 14:30:00,115.42,115.42,115.2,115.32,19000.0,85.6015,85.6015,85.4383,85.5273,19000.0
2014-06-26 14:40:00,115.32,115.33,115.18,115.29,20800.0,85.5273,85.5347,85.4235,85.5051,20800.0
2014-06-26 14:50:00,115.3,115.42,115.26,115.32,16600.0,85.5125,85.6015,85.4828,85.5273,16600.0
2014-06-26 15:00:00,115.32,115.39,115.26,115.31,39000.0,85.5273,85.5792,85.4828,85.5199,39000.0
2014-06-26 15:10:00,115.31,115.31,115.09,115.12,45000.0,85.5199,85.5199,85.3567,85.379,45000.0
2014-06-26 15:20:00,115.12,115.17,115.09,115.1,53500.0,85.379,85.4161,85.3567,85.3641,53500.0
2014-06-26 15:30:00,115.09,115.37,115.08,115.33,55200.0,85.3567,85.5644,85.3493,85.5347,55200.0
2014-06-26 15:40:00,115.32,115.33,115.21,115.28,77600.0,85.5273,85.5347,85.4457,85.4976,77600.0
2014-06-26 15:50:00,115.29,115.43,115.25,115.41,153200.0,85.5051,85.6089,85.4754,85.5941,153200.0
2014-06-27 09:30:00,115.23,115.78,114.85,115.61,79600.0,85.4606,85.8685,85.1787,85.7424,79600.0
2014-06-27 09:40:00,115.6,115.9,115.39,115.85,67400.0,85.735,85.9575,85.5792,85.9204,67400.0
2014-06-27 09:50:00,115.85,115.9,115.52,115.56,143200.0,85.9204,85.9575,85.6756,85.7053,143200.0
2014-06-27 10:00:00,115.57,115.61,114.98,115.19,41100.0,85.7127,85.7424,85.2751,85.4309,41100.0
2014-06-27 10:10:00,115.16,115.24,114.92,114.92,83100.0,85.4086,85.468,85.2307,85.2307,83100.0
2014-06-27 10:20:00,114.96,115.34,114.94,115.22,34000.0,85.2603,85.5421,85.2455,85.4531,34000.0
2014-06-27 10:30:00,115.22,115.31,115.0,115.02,39100.0,85.4531,85.5199,85.29,85.3048,39100.0
2014-06-27 10:40:00,115.06,115.14,115.02,115.08,28200.0,85.3345,85.3938,85.3048,85.3493,28200.0
2014-06-27 10:50:00,115.1,115.15,114.82,114.88,42100.0,85.3641,85.4012,85.1565,85.201,42100.0
2014-06-27 11:00:00,114.89,114.94,114.75,114.92,36600.0,85.2084,85.2455,85.1046,85.2307,36600.0
2014-06-27 11:10:00,114.91,115.04,114.85,114.94,27300.0,85.2232,85.3196,85.1787,85.2455,27300.0
2014-06-27 11:20:00,114.94,115.08,114.93,114.93,35000.0,85.2455,85.3493,85.2381,85.2381,35000.0
2014-06-27 11:30:00,114.94,115.02,114.91,114.95,38500.0,85.2455,85.3048,85.2232,85.2529,38500.0
2014-06-27 11:40:00,114.95,115.04,114.84,114.85,30800.0,85.2529,85.3196,85.1713,85.1787,30800.0
2014-06-27 11:50:00,114.86,115.01,114.86,114.91,21200.0,85.1862,85.2974,85.1862,85.2232,21200.0
2014-06-27 12:00:00,114.93,114.98,114.79,114.83,29700.0,85.2381,85.2751,85.1342,85.1639,29700.0
2014-06-27 12:10:00,114.83,114.87,114.71,114.78,38500.0,85.1639,85.1936,85.0749,85.1268,38500.0
2014-06-27 12:20:00,114.79,114.97,114.75,114.93,29800.0,85.1342,85.2677,85.1046,85.2381,29800.0
2014-06-27 12:30:00,114.9,115.03,114.89,114.98,22900.0,85.2158,85.3122,85.2084,85.2751,22900.0
2014-06-27 12:40:00,114.97,115.08,114.9,115.01,21200.0,85.2677,85.3493,85.2158,85.2974,21200.0
2014-06-27 12:50:00,115.02,115.24,115.01,115.17,44500.0,85.3048,85.468,85.2974,85.4161,44500.0
2014-06-27 13:00:00,115.17,115.2,115.11,115.11,32400.0,85.4161,85.4383,85.3716,85.3716,32400.0
2014-06-27 13:10:00,115.11,115.34,114.99,115.04,32800.0,85.3716,85.5421,85.2826,85.3196,32800.0
2014-06-27 13:20:00,115.04,115.18,115.0,115.07,27700.0,85.3196,85.4235,85.29,85.3419,27700.0
2014-06-27 13:30:00,115.08,115.29,115.07,115.29,30800.0,85.3493,85.5051,85.3419,85.5051,30800.0
2014-06-27 13:40:00,115.29,115.37,115.21,115.27,24000.0,85.5051,85.5644,85.4457,85.4902,24000.0
2014-06-27 13:50:00,115.27,115.54,115.26,115.49,33700.0,85.4902,85.6905,85.4828,85.6534,33700.0
2014-06-27 14:00:00,115.51,115.69,115.47,115.63,42000.0,85.6682,85.8017,85.6386,85.7572,42000.0
2014-06-27 14:10:00,115.62,115.67,115.5,115.65,42700.0,85.7498,85.7869,85.6608,85.7721,42700.0
2014-06-27 14:20:00,115.65,115.73,115.56,115.56,33400.0,85.7721,85.8314,85.7053,85.7053,33400.0
2014-06-27 14:30:00,115.56,115.59,115.41,115.49,24300.0,85.7053,85.7276,85.5941,85.6534,24300.0
2014-06-27 14:40:00,115.49,115.49,115.36,115.48,26500.0,85.6534,85.6534,85.557,85.646,26500.0
2014-06-27 14:50:00,115.45,115.46,115.19,115.19,27200.0,85.6237,85.6311,85.4309,85.4309,27200.0
2014-06-27 15:00:00,115.19,115.44,115.19,115.4,43600.0,85.4309,85.6163,85.4309,85.5866,43600.0
2014-06-27 15:10:00,115.42,115.49,115.38,115.42,43300.0,85.6015,85.6534,85.5718,85.6015,43300.0
2014-06-27 15:20:00,115.43,115.71,115.43,115.71,57900.0,85.6089,85.8166,85.6089,85.8166,57900.0
2014-06-27 15:30:00,115.71,115.82,115.6,115.62,70300.0,85.8166,85.8981,85.735,85.7498,70300.0
2014-06-27 15:40:00,115.62,115.69,115.55,115.69,84900.0,85.7498,85.8017,85.6979,85.8017,84900.0
2014-06-27 15:50:00,115.68,115.93,115.67,115.81,198300.0,85.7943,85.9797,85.7869,85.8907,198300.0
2014-06-30 09:30:00,116.08,116.79,115.85,116.32,92900.0,86.091,86.6175,85.9204,86.269,92900.0
2014-06-30 09:40:00,116.36,116.81,116.17,116.58,86400.0,86.2986,86.6324,86.1577,86.4618,86400.0
2014-06-30 09:50:00,116.56,117.03,116.19,116.98,78400.0,86.447,86.7955,86.1725,86.7585,78400.0
2014-06-30 10:00:00,117.0,117.11,116.58,116.73,61000.0,86.7733,86.8549,86.4618,86.573,61000.0
2014-06-30 10:10:00,116.75,116.79,116.44,116.69,36000.0,86.5879,86.6175,86.358,86.5434,36000.0
2014-06-30 10:20:00,116.7,116.74,116.54,116.68,25700.0,86.5508,86.5805,86.4321,86.536,25700.0
2014-06-30 10:30:00,116.7,116.77,116.6,116.7,31200.0,86.5508,86.6027,86.4766,86.5508,31200.0
2014-06-30 10:40:00,116.7,116.72,116.43,116.45,29000.0,86.5508,86.5656,86.3505,86.3654,29000.0
2014-06-30 10:50:00,116.45,116.58,116.42,116.5,21800.0,86.3654,86.4618,86.3431,86.4025,21800.0
2014-06-30 11:00:00,116.45,116.48,116.14,116.27,25500.0,86.3654,86.3876,86.1355,86.2319,25500.0
2014-06-30 11:10:00,116.3,116.4,116.15,116.22,19800.0,86.2541,86.3283,86.1429,86.1948,19800.0
2014-06-30 11:20:00,116.25,116.44,116.25,116.39,45900.0,86.217,86.358,86.217,86.3209,45900.0
2014-06-30 11:30:00,116.41,116.55,116.35,116.48,44300.0,86.3357,86.4395,86.2912,86.3876,44300.0
2014-06-30 11:40:00,116.48,116.73,116.47,116.54,28900.0,86.3876,86.573,86.3802,86.4321,28900.0
2014-06-30 11:50:00,116.55,116.62,116.45,116.56,21100.0,86.4395,86.4915,86.3654,86.447,21100.0
2014-06-30 12:00:00,116.57,116.66,116.5,116.62,14300.0,86.4544,86.5211,86.4025,86.4915,14300.0
2014-06-30 12:10:00,116.63,116.65,116.46,116.53,16200.0,86.4989,86.5137,86.3728,86.4247,16200.0
2014-06-30 12:20:00,116.54,116.57,116.44,116.54,26600.0,86.4321,86.4544,86.358,86.4321,26600.0
2014-06-30 12:30:00,116.54,116.65,116.53,116.64,20100.0,86.4321,86.5137,86.4247,86.5063,20100.0
2014-06-30 12:40:00,116.65,116.68,116.57,116.6,27600.0,86.5137,86.536,86.4544,86.4766,27600.0
2014-06-30 12:50:00,116.59,116.73,116.54,116.71,36000.0,86.4692,86.573,86.4321,86.5582,36000.0
2014-06-30 13:00:00,116.72,117.04,116.72,116.99,105000.0,86.5656,86.803,86.5656,86.7659,105000.0
2014-06-30 13:10:00,116.97,117.03,116.93,117.03,59900.0,86.751,86.7955,86.7214,86.7955,59900.0
2014-06-30 13:20:00,117.03,117.19,117.02,117.1,58100.0,86.7955,86.9142,86.7881,86.8475,58100.0
2014-06-30 13:30:00,117.09,117.13,116.92,116.94,23800.0,86.84,86.8697,86.714,86.7288,23800.0
2014-06-30 13:40:00,116.95,117.02,116.93,116.97,23300.0,86.7362,86.7881,86.7214,86.751,23300.0
2014-06-30 13:50:00,116.99,117.02,116.91,116.94,23200.0,86.7659,86.7881,86.7065,86.7288,23200.0
2014-06-30 14:00:00,116.94,117.02,116.85,117.02,69200.0,86.7288,86.7881,86.662,86.7881,69200.0
2014-06-30 14:10:00,117.03,117.06,116.92,116.95,52900.0,86.7955,86.8178,86.714,86.7362,52900.0
2014-06-30 14:20:00,116.96,117.02,116.87,116.96,16700.0,86.7436,86.7881,86.6769,86.7436,16700.0
2014-06-30 14:30:00,117.0,117.0,116.91,116.96,14700.0,86.7733,86.7733,86.7065,86.7436,14700.0
2014-06-30 14:40:00,116.95,116.98,116.75,116.78,21700.0,86.7362,86.7585,86.5879,86.6101,21700.0
2014-06-30 14:50:00,116.77,116.83,116.7,116.72,18600.0,86.6027,86.6472,86.5508,86.5656,18600.0
2014-06-30 15:00:00,116.73,116.82,116.59,116.78,27100.0,86.573,86.6398,86.4692,86.6101,27100.0
2014-06-30 15:10:00,116.79,116.87,116.71,116.86,22200.0,86.6175,86.6769,86.5582,86.6695,22200.0
2014-06-30 15:20:00,116.87,116.9,116.8,116.9,37400.0,86.6769,86.6991,86.625,86.6991,37400.0
2014-06-30 15:30:00,116.92,117.01,116.88,117.01,62800.0,86.714,86.7807,86.6843,86.7807,62800.0
2014-06-30 15:40:00,117.01,117.01,116.85,116.89,88800.0,86.7807,86.7807,86.662,86.6917,88800.0
2014-06-30 15:50:00,116.89,116.92,116.74,116.83,158300.0,86.6917,86.714,86.5805,86.6472,158300.0
2014-07-01 09:30:00,117.44,117.8,116.97,117.63,156100.0,87.0996,87.3666,86.751,87.2405,156100.0
2014-07-01 09:40:00,117.68,117.8,117.14,117.21,58400.0,87.2776,87.3666,86.8771,86.929,58400.0
2014-07-01 09:50:00,117.24,117.68,117.17,117.68,66400.0,86.9513,87.2776,86.8994,87.2776,66400.0
2014-07-01 10:00:00,117.56,117.67,117.27,117.65,53800.0,87.1886,87.2702,86.9735,87.2554,53800.0
2014-07-01 10:10:00,117.65,117.94,117.64,117.77,59800.0,87.2554,87.4704,87.2479,87.3444,59800.0
2014-07-01 10:20:00,117.78,117.86,117.68,117.8,62200.0,87.3518,87.4111,87.2776,87.3666,62200.0
2014-07-01 10:30:00,117.82,117.91,117.16,117.21,74400.0,87.3814,87.4482,86.892,86.929,74400.0
2014-07-01 10:40:00,117.18,117.25,116.87,116.98,60600.0,86.9068,86.9587,86.6769,86.7585,60600.0
2014-07-01 10:50:00,117.01,117.02,116.8,116.89,48000.0,86.7807,86.7881,86.625,86.6917,48000.0
2014-07-01 11:00:00,116.89,117.01,116.65,116.75,36500.0,86.6917,86.7807,86.5137,86.5879,36500.0
2014-07-01 11:10:00,116.75,116.96,116.63,116.7,91100.0,86.5879,86.7436,86.4989,86.5508,91100.0
2014-07-01 11:20:00,116.68,116.74,116.54,116.6,41500.0,86.536,86.5805,86.4321,86.4766,41500.0
2014-07-01 11:30:00,116.59,116.65,116.41,116.42,45300.0,86.4692,86.5137,86.3357,86.3431,45300.0
2014-07-01 11:40:00,116.4,116.47,116.26,116.26,54800.0,86.3283,86.3802,86.2245,86.2245,54800.0
2014-07-01 11:50:00,116.28,116.34,116.03,116.06,35900.0,86.2393,86.2838,86.0539,86.0761,35900.0
2014-07-01 12:00:00,116.07,116.29,116.05,116.17,29600.0,86.0835,86.2467,86.0687,86.1577,29600.0
2014-07-01 12:10:00,116.2,116.26,116.02,116.26,34900.0,86.18,86.2245,86.0465,86.2245,34900.0
2014-07-01 12:20:00,116.28,116.46,116.23,116.45,32300.0,86.2393,86.3728,86.2022,86.3654,32300.0
2014-07-01 12:30:00,116.45,116.5,116.41,116.45,29900.0,86.3654,86.4025,86.3357,86.3654,29900.0
2014-07-01 12:40:00,116.46,116.51,116.36,116.48,31200.0,86.3728,86.4099,86.2986,86.3876,31200.0
2014-07-01 12:50:00,116.44,116.47,116.34,116.35,73500.0,86.358,86.3802,86.2838,86.2912,73500.0
2014-07-01 13:00:00,116.34,116.5,116.34,116.37,44100.0,86.2838,86.4025,86.2838,86.306,44100.0
2014-07-01 13:10:00,116.37,116.38,116.28,116.38,51600.0,86.306,86.3135,86.2393,86.3135,51600.0
2014-07-01 13:20:00,116.38,116.82,116.38,116.79,33200.0,86.3135,86.6398,86.3135,86.6175,33200.0
2014-07-01 13:30:00,116.76,116.88,116.75,116.87,22200.0,86.5953,86.6843,86.5879,86.6769,22200.0
2014-07-01 13:40:00,116.88,116.98,116.78,116.93,19100.0,86.6843,86.7585,86.6101,86.7214,19100.0
2014-07-01 13:50:00,116.95,116.95,116.76,116.77,35500.0,86.7362,86.7362,86.5953,86.6027,35500.0
2014-07-01 14:00:00,116.75,116.78,116.65,116.75,23900.0,86.5879,86.6101,86.5137,86.5879,23900.0
2014-07-01 14:10:00,116.75,116.84,116.74,116.78,27800.0,86.5879,86.6546,86.5805,86.6101,27800.0
2014-07-01 14:20:00,116.78,116.82,116.59,116.61,25400.0,86.6101,86.6398,86.4692,86.484,25400.0
2014-07-01 14:30:00,116.6,116.69,116.45,116.69,41400.0,86.4766,86.5434,86.3654,86.5434,41400.0
2014-07-01 14:40:00,116.71,116.71,116.57,116.58,22800.0,86.5582,86.5582,86.4544,86.4618,22800.0
2014-07-01 14:50:00,116.6,116.66,116.57,116.62,28900.0,86.4766,86.5211,86.4544,86.4915,28900.0
2014-07-01 15:00:00,116.61,116.72,116.51,116.68,41200.0,86.484,86.5656,86.4099,86.536,41200.0
2014-07-01 15:10:00,116.68,116.71,116.5,116.71,120400.0,86.536,86.5582,86.4025,86.5582,120400.0
2014-07-01 15:20:00,116.71,116.74,116.59,116.66,58400.0,86.5582,86.5805,86.4692,86.5211,58400.0
2014-07-01 15:30:00,116.66,116.93,116.66,116.84,66300.0,86.5211,86.7214,86.5211,86.6546,66300.0
2014-07-01 15:40:00,116.85,117.0,116.77,116.86,88000.0,86.662,86.7733,86.6027,86.6695,88000.0
2014-07-01 15:50:00,116.87,116.88,116.53,116.55,173200.0,86.6769,86.6843,86.4247,86.4395,173200.0
2014-07-02 09:30:00,116.86,117.59,116.86,117.37,166500.0,86.6695,87.2109,86.6695,87.0477,166500.0
2014-07-02 09:40:00,117.35,117.44,116.51,116.85,63100.0,87.0329,87.0996,86.4099,86.662,63100.0
2014-07-02 09:50:00,116.8,116.98,116.36,116.41,49900.0,86.625,86.7585,86.2986,86.3357,49900.0
2014-07-02 10:00:00,116.4,116.62,116.1,116.15,68300.0,86.3283,86.4915,86.1058,86.1429,68300.0
2014-07-02 10:10:00,116.14,116.26,116.03,116.25,39900.0,86.1355,86.2245,86.0539,86.217,39900.0
2014-07-02 10:20:00,116.27,116.3,116.13,116.22,70200.0,86.2319,86.2541,86.128,86.1948,70200.0
2014-07-02 10:30:00,116.25,116.6,116.25,116.45,57100.0,86.217,86.4766,86.217,86.3654,57100.0
2014-07-02 10:40:00,116.43,116.59,116.39,116.5,36600.0,86.3505,86.4692,86.3209,86.4025,36600.0
2014-07-02 10:50:00,116.5,116.51,116.28,116.48,29300.0,86.4025,86.4099,86.2393,86.3876,29300.0
2014-07-02 11:00:00,116.5,116.61,116.34,116.44,43000.0,86.4025,86.484,86.2838,86.358,43000.0
2014-07-02 11:10:00,116.44,116.55,116.34,116.48,27300.0,86.358,86.4395,86.2838,86.3876,27300.0
2014-07-02 11:20:00,116.48,116.6,116.37,116.38,24000.0,86.3876,86.4766,86.306,86.3135,24000.0
2014-07-02 11:30:00,116.36,116.43,116.31,116.38,40700.0,86.2986,86.3505,86.2615,86.3135,40700.0
2014-07-02 11:40:00,116.43,116.45,116.3,116.3,18300.0,86.3505,86.3654,86.2541,86.2541,18300.0
2014-07-02 11:50:00,116.29,116.37,116.19,116.24,29600.0,86.2467,86.306,86.1725,86.2096,29600.0
2014-07-02 12:00:00,116.2,116.24,115.93,115.98,38300.0,86.18,86.2096,85.9797,86.0168,38300.0
2014-07-02 12:10:00,115.98,116.12,115.93,116.05,38500.0,86.0168,86.1206,85.9797,86.0687,38500.0
2014-07-02 12:20:00,116.05,116.07,115.76,115.85,31400.0,86.0687,86.0835,85.8536,85.9204,31400.0
2014-07-02 12:30:00,115.85,115.88,115.56,115.56,43900.0,85.9204,85.9426,85.7053,85.7053,43900.0
2014-07-02 12:40:00,115.58,115.75,115.54,115.73,34500.0,85.7201,85.8462,85.6905,85.8314,34500.0
2014-07-02 12:50:00,115.73,115.98,115.65,115.97,42200.0,85.8314,86.0168,85.7721,86.0094,42200.0
2014-07-02 13:00:00,115.97,115.97,115.72,115.89,26900.0,86.0094,86.0094,85.824,85.9501,26900.0
2014-07-02 13:10:00,115.91,115.91,115.67,115.8,25700.0,85.9649,85.9649,85.7869,85.8833,25700.0
2014-07-02 13:20:00,115.81,116.0,115.71,115.99,31800.0,85.8907,86.0316,85.8166,86.0242,31800.0
2014-07-02 13:30:00,115.99,116.07,115.89,116.01,27100.0,86.0242,86.0835,85.9501,86.0391,27100.0
2014-07-02 13:40:00,116.01,116.12,116.0,116.04,32000.0,86.0391,86.1206,86.0316,86.0613,32000.0
2014-07-02 13:50:00,116.04,116.22,115.97,116.17,19800.0,86.0613,86.1948,86.0094,86.1577,19800.0
2014-07-02 14:00:00,116.17,116.22,116.11,116.18,17400.0,86.1577,86.1948,86.1132,86.1651,17400.0
2014-07-02 14:10:00,116.18,116.2,116.08,116.09,10600.0,86.1651,86.18,86.091,86.0984,10600.0
2014-07-02 14:20:00,116.09,116.2,115.97,116.01,46200.0,86.0984,86.18,86.0094,86.0391,46200.0
2014-07-02 14:30:00,116.0,116.13,115.98,116.06,35600.0,86.0316,86.128,86.0168,86.0761,35600.0
2014-07-02 14:40:00,116.1,116.18,116.0,116.04,25700.0,86.1058,86.1651,86.0316,86.0613,25700.0
2014-07-02 14:50:00,116.07,116.13,115.91,116.05,31000.0,86.0835,86.128,85.9649,86.0687,31000.0
2014-07-02 15:00:00,116.03,116.11,116.01,116.06,26800.0,86.0539,86.1132,86.0391,86.0761,26800.0
2014-07-02 15:10:00,116.07,116.15,116.04,116.05,27200.0,86.0835,86.1429,86.0613,86.0687,27200.0
2014-07-02 15:20:00,116.05,116.1,116.0,116.01,53400.0,86.0687,86.1058,86.0316,86.0391,53400.0
2014-07-02 15:30:00,116.03,116.17,116.02,116.17,76700.0,86.0539,86.1577,86.0465,86.1577,76700.0
2014-07-02 15:40:00,116.17,116.32,116.1,116.3,94500.0,86.1577,86.269,86.1058,86.2541,94500.0
2014-07-02 15:50:00,116.3,116.33,116.14,116.24,276300.0,86.2541,86.2764,86.1355,86.2096,276300.0
2014-07-03 09:30:00,116.27,116.76,115.61,115.71,62900.0,86.2319,86.5953,85.7424,85.8166,62900.0
2014-07-03 09:40:00,115.7,115.77,115.11,115.51,82900.0,85.8091,85.8611,85.3716,85.6682,82900.0
2014-07-03 09:50:00,115.49,115.86,115.2,115.86,46600.0,85.6534,85.9278,85.4383,85.9278,46600.0
2014-07-03 10:00:00,115.88,115.98,115.56,115.69,47100.0,85.9426,86.0168,85.7053,85.8017,47100.0
2014-07-03 10:10:00,115.72,115.8,115.43,115.44,34700.0,85.824,85.8833,85.6089,85.6163,34700.0
2014-07-03 10:20:00,115.43,115.54,115.29,115.29,41700.0,85.6089,85.6905,85.5051,85.5051,41700.0
2014-07-03 10:30:00,115.31,115.47,115.28,115.47,81600.0,85.5199,85.6386,85.4976,85.6386,81600.0
2014-07-03 10:40:00,115.48,115.48,115.35,115.39,69300.0,85.646,85.646,85.5496,85.5792,69300.0
2014-07-03 10:50:00,115.41,115.81,115.37,115.79,99600.0,85.5941,85.8907,85.5644,85.8759,99600.0
2014-07-03 11:00:00,115.8,116.41,115.79,116.41,99500.0,85.8833,86.3357,85.8759,86.3357,99500.0
2014-07-03 11:10:00,116.39,116.58,116.39,116.5,62600.0,86.3209,86.4618,86.3209,86.4025,62600.0
2014-07-03 11:20:00,116.5,116.65,116.46,116.64,39000.0,86.4025,86.5137,86.3728,86.5063,39000.0
2014-07-03 11:30:00,116.65,116.91,116.65,116.85,37600.0,86.5137,86.7065,86.5137,86.662,37600.0
2014-07-03 11:40:00,116.85,116.86,116.61,116.74,24300.0,86.662,86.6695,86.484,86.5805,24300.0
2014-07-03 11:50:00,116.75,116.8,116.68,116.69,17600.0,86.5879,86.625,86.536,86.5434,17600.0
2014-07-03 12:00:00,116.73,116.91,116.71,116.91,38000.0,86.573,86.7065,86.5582,86.7065,38000.0
2014-07-03 12:10:00,116.9,117.02,116.71,116.71,56600.0,86.6991,86.7881,86.5582,86.5582,56600.0
2014-07-03 12:20:00,116.7,116.8,116.68,116.68,47200.0,86.5508,86.625,86.536,86.536,47200.0
2014-07-03 12:30:00,116.71,116.8,116.49,116.52,98300.0,86.5582,86.625,86.395,86.4173,98300.0
2014-07-03 12:40:00,116.52,116.7,116.51,116.54,65200.0,86.4173,86.5508,86.4099,86.4321,65200.0
2014-07-03 12:50:00,116.52,116.78,116.43,116.72,128100.0,86.4173,86.6101,86.3505,86.5656,128100.0
2014-07-07 09:30:00,116.4,116.5,115.43,115.84,71700.0,86.3283,86.4025,85.6089,85.913,71700.0
2014-07-07 09:40:00,115.76,115.94,115.42,115.92,58500.0,85.8536,85.9871,85.6015,85.9723,58500.0
2014-07-07 09:50:00,115.86,116.27,115.71,116.22,48300.0,85.9278,86.2319,85.8166,86.1948,48300.0
2014-07-07 10:00:00,116.18,116.27,116.0,116.04,54100.0,86.1651,86.2319,86.0316,86.0613,54100.0
2014-07-07 10:10:00,116.09,116.23,115.79,115.85,32500.0,86.0984,86.2022,85.8759,85.9204,32500.0
2014-07-07 10:20:00,115.82,115.87,115.67,115.71,17100.0,85.8981,85.9352,85.7869,85.8166,17100.0
2014-07-07 10:30:00,115.64,115.83,115.63,115.83,16300.0,85.7646,85.9056,85.7572,85.9056,16300.0
2014-07-07 10:40:00,115.81,116.22,115.81,116.21,24900.0,85.8907,86.1948,85.8907,86.1874,24900.0
2014-07-07 10:50:00,116.2,116.29,115.99,116.01,26500.0,86.18,86.2467,86.0242,86.0391,26500.0
2014-07-07 11:00:00,116.0,116.0,115.63,115.63,25700.0,86.0316,86.0316,85.7572,85.7572,25700.0
2014-07-07 11:10:00,115.69,115.85,115.6,115.66,27900.0,85.8017,85.9204,85.735,85.7795,27900.0
2014-07-07 11:20:00,115.67,115.76,115.61,115.7,28600.0,85.7869,85.8536,85.7424,85.8091,28600.0
2014-07-07 11:30:00,115.67,115.87,115.59,115.84,19000.0,85.7869,85.9352,85.7276,85.913,19000.0
2014-07-07 11:40:00,115.87,115.87,115.73,115.73,15000.0,85.9352,85.9352,85.8314,85.8314,15000.0
2014-07-07 11:50:00,115.71,115.84,115.66,115.82,18600.0,85.8166,85.913,85.7795,85.8981,18600.0
2014-07-07 12:00:00,115.83,115.98,115.78,115.84,27000.0,85.9056,86.0168,85.8685,85.913,27000.0
2014-07-07 12:10:00,115.88,115.95,115.77,115.88,15900.0,85.9426,85.9946,85.8611,85.9426,15900.0
2014-07-07 12:20:00,115.95,116.01,115.85,115.87,13600.0,85.9946,86.0391,85.9204,85.9352,13600.0
2014-07-07 12:30:00,115.86,115.86,115.66,115.75,20700.0,85.9278,85.9278,85.7795,85.8462,20700.0
2014-07-07 12:40:00,115.74,115.88,115.55,115.55,18000.0,85.8388,85.9426,85.6979,85.6979,18000.0
2014-07-07 12:50:00,115.54,115.74,115.45,115.63,41700.0,85.6905,85.8388,85.6237,85.7572,41700.0
2014-07-07 13:00:00,115.65,115.89,115.65,115.87,16700.0,85.7721,85.9501,85.7721,85.9352,16700.0
2014-07-07 13:10:00,115.87,115.93,115.83,115.91,9000.0,85.9352,85.9797,85.9056,85.9649,9000.0
2014-07-07 13:20:00,115.93,115.96,115.78,115.88,16500.0,85.9797,86.002,85.8685,85.9426,16500.0
2014-07-07 13:30:00,115.88,115.88,115.79,115.82,10200.0,85.9426,85.9426,85.8759,85.8981,10200.0
2014-07-07 13:40:00,115.8,115.96,115.75,115.94,17700.0,85.8833,86.002,85.8462,85.9871,17700.0
2014-07-07 13:50:00,115.92,115.94,115.73,115.73,22900.0,85.9723,85.9871,85.8314,85.8314,22900.0
2014-07-07 14:00:00,115.75,115.87,115.75,115.86,12900.0,85.8462,85.9352,85.8462,85.9278,12900.0
2014-07-07 14:10:00,115.86,115.96,115.81,115.91,15900.0,85.9278,86.002,85.8907,85.9649,15900.0
2014-07-07 14:20:00,115.87,115.87,115.78,115.81,20400.0,85.9352,85.9352,85.8685,85.8907,20400.0
2014-07-07 14:30:00,115.82,115.83,115.51,115.55,26400.0,85.8981,85.9056,85.6682,85.6979,26400.0
2014-07-07 14:40:00,115.55,115.7,115.54,115.65,22500.0,85.6979,85.8091,85.6905,85.7721,22500.0
2014-07-07 14:50:00,115.66,115.73,115.57,115.6,25100.0,85.7795,85.8314,85.7127,85.735,25100.0
2014-07-07 15:00:00,115.6,115.63,115.56,115.59,21200.0,85.735,85.7572,85.7053,85.7276,21200.0
2014-07-07 15:10:00,115.61,115.71,115.54,115.65,42500.0,85.7424,85.8166,85.6905,85.7721,42500.0
2014-07-07 15:20:00,115.65,115.7,115.6,115.69,33300.0,85.7721,85.8091,85.735,85.8017,33300.0
2014-07-07 15:30:00,115.69,115.69,115.5,115.54,41000.0,85.8017,85.8017,85.6608,85.6905,41000.0
2014-07-07 15:40:00,115.54,115.66,115.5,115.59,49200.0,85.6905,85.7795,85.6608,85.7276,49200.0
2014-07-07 15:50:00,115.59,115.75,115.59,115.72,123000.0,85.7276,85.8462,85.7276,85.824,123000.0
2014-07-08 09:30:00,115.37,115.71,115.13,115.67,98100.0,85.5644,85.8166,85.3864,85.7869,98100.0
2014-07-08 09:40:00,115.66,116.55,115.5,115.91,75000.0,85.7795,86.4395,85.6608,85.9649,75000.0
2014-07-08 09:50:00,115.9,116.07,115.59,116.07,60600.0,85.9575,86.0835,85.7276,86.0835,60600.0
2014-07-08 10:00:00,116.02,116.02,115.49,115.61,49600.0,86.0465,86.0465,85.6534,85.7424,49600.0
2014-07-08 10:10:00,115.6,115.92,115.4,115.83,36700.0,85.735,85.9723,85.5866,85.9056,36700.0
2014-07-08 10:20:00,115.86,115.86,115.54,115.55,27800.0,85.9278,85.9278,85.6905,85.6979,27800.0
2014-07-08 10:30:00,115.55,115.57,115.23,115.52,48000.0,85.6979,85.7127,85.4606,85.6756,48000.0
2014-07-08 10:40:00,115.55,115.81,115.43,115.76,39400.0,85.6979,85.8907,85.6089,85.8536,39400.0
2014-07-08 10:50:00,115.75,116.2,115.63,116.16,60800.0,85.8462,86.18,85.7572,86.1503,60800.0
2014-07-08 11:00:00,116.19,116.19,115.85,115.97,32100.0,86.1725,86.1725,85.9204,86.0094,32100.0
2014-07-08 11:10:00,115.94,115.96,115.72,115.79,34000.0,85.9871,86.002,85.824,85.8759,34000.0
2014-07-08 11:20:00,115.77,115.8,115.45,115.45,31500.0,85.8611,85.8833,85.6237,85.6237,31500.0
2014-07-08 11:30:00,115.45,115.84,115.44,115.81,54700.0,85.6237,85.913,85.6163,85.8907,54700.0
2014-07-08 11:40:00,115.76,115.8,115.56,115.73,36600.0,85.8536,85.8833,85.7053,85.8314,36600.0
2014-07-08 11:50:00,115.7,115.72,115.47,115.57,20000.0,85.8091,85.824,85.6386,85.7127,20000.0
2014-07-08 12:00:00,115.56,115.67,115.46,115.5,23400.0,85.7053,85.7869,85.6311,85.6608,23400.0
2014-07-08 12:10:00,115.5,115.57,115.28,115.32,30800.0,85.6608,85.7127,85.4976,85.5273,30800.0
2014-07-08 12:20:00,115.3,115.49,115.25,115.43,38500.0,85.5125,85.6534,85.4754,85.6089,38500.0
2014-07-08 12:30:00,115.45,115.47,115.31,115.44,42800.0,85.6237,85.6386,85.5199,85.6163,42800.0
2014-07-08 12:40:00,115.44,115.67,115.38,115.63,27500.0,85.6163,85.7869,85.5718,85.7572,27500.0
2014-07-08 12:50:00,115.64,115.64,115.52,115.61,22400.0,85.7646,85.7646,85.6756,85.7424,22400.0
2014-07-08 13:00:00,115.61,115.92,115.59,115.86,38000.0,85.7424,85.9723,85.7276,85.9278,38000.0
2014-07-08 13:10:00,115.84,116.18,115.84,116.17,20900.0,85.913,86.1651,85.913,86.1577,20900.0
2014-07-08 13:20:00,116.17,116.31,116.07,116.11,68000.0,86.1577,86.2615,86.0835,86.1132,68000.0
2014-07-08 13:30:00,116.11,116.25,116.02,116.14,73900.0,86.1132,86.217,86.0465,86.1355,73900.0
2014-07-08 13:40:00,116.15,116.21,116.05,116.09,76900.0,86.1429,86.1874,86.0687,86.0984,76900.0
2014-07-08 13:50:00,116.1,116.16,115.83,115.83,67700.0,86.1058,86.1503,85.9056,85.9056,67700.0
2014-07-08 14:00:00,115.83,115.95,115.61,115.76,127400.0,85.9056,85.9946,85.7424,85.8536,127400.0
2014-07-08 14:10:00,115.78,116.21,115.78,116.11,24200.0,85.8685,86.1874,85.8685,86.1132,24200.0
2014-07-08 14:20:00,116.12,116.12,115.86,115.99,91400.0,86.1206,86.1206,85.9278,86.0242,91400.0
2014-07-08 14:30:00,116.0,116.06,115.89,116.03,32700.0,86.0316,86.0761,85.9501,86.0539,32700.0
2014-07-08 14:40:00,116.05,116.23,116.04,116.16,77300.0,86.0687,86.2022,86.0613,86.1503,77300.0
2014-07-08 14:50:00,116.16,116.25,116.03,116.04,29600.0,86.1503,86.217,86.0539,86.0613,29600.0
2014-07-08 15:00:00,116.06,116.09,115.88,116.03,33700.0,86.0761,86.0984,85.9426,86.0539,33700.0
2014-07-08 15:10:00,116.02,116.09,115.92,115.96,36700.0,86.0465,86.0984,85.9723,86.002,36700.0
2014-07-08 15:20:00,115.97,116.17,115.96,115.99,37900.0,86.0094,86.1577,86.002,86.0242,37900.0
2014-07-08 15:30:00,115.99,116.12,115.98,116.01,46600.0,86.0242,86.1206,86.0168,86.0391,46600.0
2014-07-08 15:40:00,116.0,116.06,115.93,115.98,69600.0,86.0316,86.0761,85.9797,86.0168,69600.0
2014-07-08 15:50:00,115.98,116.03,115.91,116.01,129400.0,86.0168,86.0539,85.9649,86.0391,129400.0
2014-07-09 09:30:00,116.1,116.44,115.51,115.63,65300.0,86.1058,86.358,85.6682,85.7572,65300.0
2014-07-09 09:40:00,115.64,116.1,115.64,115.78,41600.0,85.7646,86.1058,85.7646,85.8685,41600.0
2014-07-09 09:50:00,115.8,116.3,115.77,116.03,22400.0,85.8833,86.2541,85.8611,86.0539,22400.0
2014-07-09 10:00:00,116.01,116.28,115.99,116.16,26800.0,86.0391,86.2393,86.0242,86.1503,26800.0
2014-07-09 10:10:00,116.17,116.18,115.93,115.99,18100.0,86.1577,86.1651,85.9797,86.0242,18100.0
2014-07-09 10:20:00,116.0,116.14,115.95,116.08,15800.0,86.0316,86.1355,85.9946,86.091,15800.0
2014-07-09 10:30:00,116.09,116.16,115.97,115.99,42300.0,86.0984,86.1503,86.0094,86.0242,42300.0
2014-07-09 10:40:00,116.01,116.35,115.98,116.15,40500.0,86.0391,86.2912,86.0168,86.1429,40500.0
2014-07-09 10:50:00,116.15,116.18,115.94,116.01,34500.0,86.1429,86.1651,85.9871,86.0391,34500.0
2014-07-09 11:00:00,116.03,116.1,115.99,116.01,28700.0,86.0539,86.1058,86.0242,86.0391,28700.0
2014-07-09 11:10:00,116.01,116.03,115.66,115.83,66800.0,86.0391,86.0539,85.7795,85.9056,66800.0
2014-07-09 11:20:00,115.84,115.93,115.76,115.83,38500.0,85.913,85.9797,85.8536,85.9056,38500.0
2014-07-09 11:30:00,115.84,115.92,115.73,115.89,18800.0,85.913,85.9723,85.8314,85.9501,18800.0
2014-07-09 11:40:00,115.9,115.92,115.79,115.88,30400.0,85.9575,85.9723,85.8759,85.9426,30400.0
2014-07-09 11:50:00,115.88,115.91,115.76,115.76,44400.0,85.9426,85.9649,85.8536,85.8536,44400.0
2014-07-09 12:00:00,115.8,115.82,115.63,115.66,40500.0,85.8833,85.8981,85.7572,85.7795,40500.0
2014-07-09 12:10:00,115.68,115.71,115.4,115.4,45000.0,85.7943,85.8166,85.5866,85.5866,45000.0
2014-07-09 12:20:00,115.39,115.4,115.3,115.35,49700.0,85.5792,85.5866,85.5125,85.5496,49700.0
2014-07-09 12:30:00,115.33,115.51,115.19,115.39,41100.0,85.5347,85.6682,85.4309,85.5792,41100.0
2014-07-09 12:40:00,115.37,115.57,115.32,115.47,27800.0,85.5644,85.7127,85.5273,85.6386,27800.0
2014-07-09 12:50:00,115.49,115.71,115.43,115.71,32100.0,85.6534,85.8166,85.6089,85.8166,32100.0
2014-07-09 13:00:00,115.71,115.71,115.59,115.61,28000.0,85.8166,85.8166,85.7276,85.7424,28000.0
2014-07-09 13:10:00,115.61,115.7,115.54,115.66,37200.0,85.7424,85.8091,85.6905,85.7795,37200.0
2014-07-09 13:20:00,115.64,115.73,115.62,115.71,33500.0,85.7646,85.8314,85.7498,85.8166,33500.0
2014-07-09 13:30:00,115.71,115.79,115.65,115.78,23800.0,85.8166,85.8759,85.7721,85.8685,23800.0
2014-07-09 13:40:00,115.76,115.8,115.68,115.7,18600.0,85.8536,85.8833,85.7943,85.8091,18600.0
2014-07-09 13:50:00,115.73,115.78,115.67,115.72,12600.0,85.8314,85.8685,85.7869,85.824,12600.0
2014-07-09 14:00:00,115.72,115.79,115.41,115.59,31700.0,85.824,85.8759,85.5941,85.7276,31700.0
2014-07-09 14:10:00,115.54,115.92,115.49,115.8,40800.0,85.6905,85.9723,85.6534,85.8833,40800.0
2014-07-09 14:20:00,115.84,115.95,115.77,115.89,46600.0,85.913,85.9946,85.8611,85.9501,46600.0
2014-07-09 14:30:00,115.9,115.97,115.82,115.94,27000.0,85.9575,86.0094,85.8981,85.9871,27000.0
2014-07-09 14:40:00,115.94,116.01,115.9,115.95,28500.0,85.9871,86.0391,85.9575,85.9946,28500.0
2014-07-09 14:50:00,115.95,116.03,115.9,116.0,37600.0,85.9946,86.0539,85.9575,86.0316,37600.0
2014-07-09 15:00:00,115.98,116.15,115.97,116.14,47700.0,86.0168,86.1429,86.0094,86.1355,47700.0
2014-07-09 15:10:00,116.14,116.24,116.1,116.16,59700.0,86.1355,86.2096,86.1058,86.1503,59700.0
2014-07-09 15:20:00,116.16,116.22,116.11,116.19,39400.0,86.1503,86.1948,86.1132,86.1725,39400.0
2014-07-09 15:30:00,116.19,116.44,116.19,116.4,52600.0,86.1725,86.358,86.1725,86.3283,52600.0
2014-07-09 15:40:00,116.39,116.63,116.38,116.48,90500.0,86.3209,86.4989,86.3135,86.3876,90500.0
2014-07-09 15:50:00,116.48,116.58,116.4,116.58,98600.0,86.3876,86.4618,86.3283,86.4618,98600.0
2014-07-10 09:30:00,114.88,115.37,113.76,115.35,186400.0,85.201,85.5644,84.3703,85.5496,186400.0
2014-07-10 09:40:00,115.26,115.29,114.25,114.37,112300.0,85.4828,85.5051,84.7337,84.8227,112300.0
2014-07-10 09:50:00,114.36,115.15,114.27,114.62,82800.0,84.8153,85.4012,84.7486,85.0082,82800.0
2014-07-10 10:00:00,114.66,114.74,114.26,114.39,102400.0,85.0378,85.0972,84.7412,84.8376,102400.0
2014-07-10 10:10:00,114.35,114.72,114.22,114.72,76300.0,84.8079,85.0823,84.7115,85.0823,76300.0
2014-07-10 10:20:00,114.7,114.93,114.61,114.66,56000.0,85.0675,85.2381,85.0007,85.0378,56000.0
2014-07-10 10:30:00,114.63,114.73,114.54,114.65,41300.0,85.0156,85.0897,84.9488,85.0304,41300.0
2014-07-10 10:40:00,114.62,114.89,114.51,114.76,44600.0,85.0082,85.2084,84.9266,85.112,44600.0
2014-07-10 10:50:00,114.76,114.97,114.73,114.93,25600.0,85.112,85.2677,85.0897,85.2381,25600.0
2014-07-10 11:00:00,114.89,115.15,114.88,115.05,43000.0,85.2084,85.4012,85.201,85.3271,43000.0
2014-07-10 11:10:00,115.04,115.17,114.99,114.99,27200.0,85.3196,85.4161,85.2826,85.2826,27200.0
2014-07-10 11:20:00,115.02,115.36,114.98,115.13,28500.0,85.3048,85.557,85.2751,85.3864,28500.0
2014-07-10 11:30:00,115.12,115.25,114.96,115.18,41500.0,85.379,85.4754,85.2603,85.4235,41500.0
2014-07-10 11:40:00,115.18,115.18,114.97,115.07,15900.0,85.4235,85.4235,85.2677,85.3419,15900.0
2014-07-10 11:50:00,115.08,115.29,115.07,115.21,22900.0,85.3493,85.5051,85.3419,85.4457,22900.0
2014-07-10 12:00:00,115.27,115.28,114.97,115.08,24400.0,85.4902,85.4976,85.2677,85.3493,24400.0
2014-07-10 12:10:00,115.06,115.24,115.02,115.15,15600.0,85.3345,85.468,85.3048,85.4012,15600.0
2014-07-10 12:20:00,115.15,115.3,115.12,115.15,26900.0,85.4012,85.5125,85.379,85.4012,26900.0
2014-07-10 12:30:00,115.14,115.19,115.01,115.16,26100.0,85.3938,85.4309,85.2974,85.4086,26100.0
2014-07-10 12:40:00,115.15,115.32,115.14,115.19,22200.0,85.4012,85.5273,85.3938,85.4309,22200.0
2014-07-10 12:50:00,115.21,115.34,115.2,115.33,22200.0,85.4457,85.5421,85.4383,85.5347,22200.0
2014-07-10 13:00:00,115.34,115.4,115.17,115.17,22100.0,85.5421,85.5866,85.4161,85.4161,22100.0
2014-07-10 13:10:00,115.17,115.37,115.17,115.28,19700.0,85.4161,85.5644,85.4161,85.4976,19700.0
2014-07-10 13:20:00,115.29,115.37,115.24,115.3,35500.0,85.5051,85.5644,85.468,85.5125,35500.0
2014-07-10 13:30:00,115.35,115.45,115.31,115.45,30200.0,85.5496,85.6237,85.5199,85.6237,30200.0
2014-07-10 13:40:00,115.5,115.6,115.44,115.5,33700.0,85.6608,85.735,85.6163,85.6608,33700.0
2014-07-10 13:50:00,115.53,115.56,115.37,115.52,33400.0,85.6831,85.7053,85.5644,85.6756,33400.0
2014-07-10 14:00:00,115.5,115.81,115.48,115.81,48000.0,85.6608,85.8907,85.646,85.8907,48000.0
2014-07-10 14:10:00,115.82,115.88,115.55,115.55,38000.0,85.8981,85.9426,85.6979,85.6979,38000.0
2014-07-10 14:20:00,115.56,115.75,115.56,115.7,46800.0,85.7053,85.8462,85.7053,85.8091,46800.0
2014-07-10 14:30:00,115.71,115.75,115.48,115.57,43500.0,85.8166,85.8462,85.646,85.7127,43500.0
2014-07-10 14:40:00,115.57,115.59,115.35,115.44,42100.0,85.7127,85.7276,85.5496,85.6163,42100.0
2014-07-10 14:50:00,115.44,115.53,115.17,115.18,22200.0,85.6163,85.6831,85.4161,85.4235,22200.0
2014-07-10 15:00:00,115.15,115.25,115.04,115.23,38800.0,85.4012,85.4754,85.3196,85.4606,38800.0
2014-07-10 15:10:00,115.25,115.27,115.02,115.05,31600.0,85.4754,85.4902,85.3048,85.3271,31600.0
2014-07-10 15:20:00,115.05,115.17,114.97,115.09,45200.0,85.3271,85.4161,85.2677,85.3567,45200.0
2014-07-10 15:30:00,115.07,115.12,115.0,115.05,51300.0,85.3419,85.379,85.29,85.3271,51300.0
2014-07-10 15:40:00,115.06,115.24,115.05,115.05,65300.0,85.3345,85.468,85.3271,85.3271,65300.0
2014-07-10 15:50:00,115.05,115.13,114.91,114.96,156800.0,85.3271,85.3864,85.2232,85.2603,156800.0
2014-07-11 09:30:00,115.74,115.74,114.1,114.29,147500.0,85.8388,85.8388,84.6225,84.7634,147500.0
2014-07-11 09:40:00,114.29,114.86,114.13,114.64,61100.0,84.7634,85.1862,84.6447,85.023,61100.0
2014-07-11 09:50:00,114.66,114.91,114.49,114.6,30300.0,85.0378,85.2232,84.9117,84.9933,30300.0
2014-07-11 10:00:00,114.61,114.77,114.1,114.16,76900.0,85.0007,85.1194,84.6225,84.667,76900.0
2014-07-11 10:10:00,114.18,114.38,114.05,114.31,48200.0,84.6818,84.8302,84.5854,84.7782,48200.0
2014-07-11 10:20:00,114.29,114.54,114.15,114.48,35800.0,84.7634,84.9488,84.6596,84.9043,35800.0
2014-07-11 10:30:00,114.51,114.54,113.91,113.94,52200.0,84.9266,84.9488,84.4816,84.5038,52200.0
2014-07-11 10:40:00,114.0,114.27,113.85,114.21,49800.0,84.5483,84.7486,84.4371,84.7041,49800.0
2014-07-11 10:50:00,114.22,114.45,114.0,114.01,59300.0,84.7115,84.8821,84.5483,84.5557,59300.0
2014-07-11 11:00:00,114.02,114.04,113.71,113.78,73500.0,84.5632,84.578,84.3333,84.3852,73500.0
2014-07-11 11:10:00,113.78,113.93,113.7,113.75,46300.0,84.3852,84.4964,84.3258,84.3629,46300.0
2014-07-11 11:20:00,113.79,113.98,113.65,113.97,65600.0,84.3926,84.5335,84.2888,84.5261,65600.0
2014-07-11 11:30:00,114.0,114.2,113.93,114.02,62300.0,84.5483,84.6967,84.4964,84.5632,62300.0
2014-07-11 11:40:00,114.06,114.11,113.76,113.78,28900.0,84.5928,84.6299,84.3703,84.3852,28900.0
2014-07-11 11:50:00,113.76,113.79,113.55,113.56,32200.0,84.3703,84.3926,84.2146,84.222,32200.0
2014-07-11 12:00:00,113.56,113.74,113.39,113.64,36500.0,84.222,84.3555,84.0959,84.2813,36500.0
2014-07-11 12:10:00,113.63,113.82,113.52,113.78,29800.0,84.2739,84.4148,84.1923,84.3852,29800.0
2014-07-11 12:20:00,113.78,113.96,113.7,113.84,71100.0,84.3852,84.5187,84.3258,84.4297,71100.0
2014-07-11 12:30:00,113.84,113.98,113.83,113.97,18200.0,84.4297,84.5335,84.4222,84.5261,18200.0
2014-07-11 12:40:00,113.99,114.1,113.86,113.9,60000.0,84.5409,84.6225,84.4445,84.4742,60000.0
2014-07-11 12:50:00,113.9,114.1,113.88,114.05,41600.0,84.4742,84.6225,84.4593,84.5854,41600.0
2014-07-11 13:00:00,114.08,114.24,114.08,114.09,38400.0,84.6077,84.7263,84.6077,84.6151,38400.0
2014-07-11 13:10:00,114.08,114.18,114.01,114.06,35800.0,84.6077,84.6818,84.5557,84.5928,35800.0
2014-07-11 13:20:00,114.09,114.17,114.09,114.15,44400.0,84.6151,84.6744,84.6151,84.6596,44400.0
2014-07-11 13:30:00,114.14,114.16,114.0,114.02,17700.0,84.6522,84.667,84.5483,84.5632,17700.0
2014-07-11 13:40:00,114.02,114.08,113.95,114.05,17300.0,84.5632,84.6077,84.5112,84.5854,17300.0
2014-07-11 13:50:00,114.05,114.08,113.95,114.07,15100.0,84.5854,84.6077,84.5112,84.6002,15100.0
2014-07-11 14:00:00,114.08,114.12,113.95,113.97,33300.0,84.6077,84.6373,84.5112,84.5261,33300.0
2014-07-11 14:10:00,113.96,114.04,113.72,113.72,34900.0,84.5187,84.578,84.3407,84.3407,34900.0
2014-07-11 14:20:00,113.73,113.84,113.7,113.76,55500.0,84.3481,84.4297,84.3258,84.3703,55500.0
2014-07-11 14:30:00,113.75,113.83,113.69,113.76,35900.0,84.3629,84.4222,84.3184,84.3703,35900.0
2014-07-11 14:40:00,113.77,113.82,113.71,113.73,21700.0,84.3778,84.4148,84.3333,84.3481,21700.0
2014-07-11 14:50:00,113.75,113.77,113.64,113.65,51400.0,84.3629,84.3778,84.2813,84.2888,51400.0
2014-07-11 15:00:00,113.67,113.73,113.62,113.69,32800.0,84.3036,84.3481,84.2665,84.3184,32800.0
2014-07-11 15:10:00,113.69,113.8,113.68,113.76,30000.0,84.3184,84.4,84.311,84.3703,30000.0
2014-07-11 15:20:00,113.75,113.83,113.65,113.65,87300.0,84.3629,84.4222,84.2888,84.2888,87300.0
2014-07-11 15:30:00,113.68,113.79,113.56,113.79,106400.0,84.311,84.3926,84.222,84.3926,106400.0
2014-07-11 15:40:00,113.77,113.77,113.57,113.61,105900.0,84.3778,84.3778,84.2294,84.2591,105900.0
2014-07-11 15:50:00,113.61,113.71,113.57,113.63,178500.0,84.2591,84.3333,84.2294,84.2739,178500.0
2014-07-14 09:30:00,114.65,115.23,114.63,114.9,89500.0,85.0304,85.4606,85.0156,85.2158,89500.0
2014-07-14 09:40:00,114.91,115.0,114.53,114.82,49200.0,85.2232,85.29,84.9414,85.1565,49200.0
2014-07-14 09:50:00,114.83,114.88,114.43,114.67,69600.0,85.1639,85.201,84.8672,85.0452,69600.0
2014-07-14 10:00:00,114.74,114.78,114.31,114.36,95300.0,85.0972,85.1268,84.7782,84.8153,95300.0
2014-07-14 10:10:00,114.4,114.66,114.36,114.52,36900.0,84.845,85.0378,84.8153,84.934,36900.0
2014-07-14 10:20:00,114.52,114.68,114.5,114.62,27800.0,84.934,85.0527,84.9192,85.0082,27800.0
2014-07-14 10:30:00,114.62,114.74,114.59,114.66,38400.0,85.0082,85.0972,84.9859,85.0378,38400.0
2014-07-14 10:40:00,114.67,114.91,114.65,114.88,85800.0,85.0452,85.2232,85.0304,85.201,85800.0
2014-07-14 10:50:00,114.9,115.03,114.77,114.89,89100.0,85.2158,85.3122,85.1194,85.2084,89100.0
2014-07-14 11:00:00,114.89,115.14,114.77,114.8,31800.0,85.2084,85.3938,85.1194,85.1417,31800.0
2014-07-14 11:10:00,114.84,115.07,114.81,115.0,31200.0,85.1713,85.3419,85.1491,85.29,31200.0
2014-07-14 11:20:00,115.0,115.27,114.99,115.16,69300.0,85.29,85.4902,85.2826,85.4086,69300.0
2014-07-14 11:30:00,115.16,115.41,115.16,115.33,35500.0,85.4086,85.5941,85.4086,85.5347,35500.0
2014-07-14 11:40:00,115.31,115.48,115.26,115.38,35000.0,85.5199,85.646,85.4828,85.5718,35000.0
2014-07-14 11:50:00,115.39,115.62,115.39,115.43,42500.0,85.5792,85.7498,85.5792,85.6089,42500.0
2014-07-14 12:00:00,115.42,115.64,115.34,115.61,20600.0,85.6015,85.7646,85.5421,85.7424,20600.0
2014-07-14 12:10:00,115.58,115.69,115.47,115.65,32700.0,85.7201,85.8017,85.6386,85.7721,32700.0
2014-07-14 12:20:00,115.64,115.82,115.64,115.8,38100.0,85.7646,85.8981,85.7646,85.8833,38100.0
2014-07-14 12:30:00,115.82,115.92,115.79,115.8,37400.0,85.8981,85.9723,85.8759,85.8833,37400.0
2014-07-14 12:40:00,115.8,115.94,115.8,115.88,39700.0,85.8833,85.9871,85.8833,85.9426,39700.0
2014-07-14 12:50:00,115.87,115.88,115.64,115.66,33100.0,85.9352,85.9426,85.7646,85.7795,33100.0
2014-07-14 13:00:00,115.67,115.67,115.55,115.59,21800.0,85.7869,85.7869,85.6979,85.7276,21800.0
2014-07-14 13:10:00,115.57,115.7,115.51,115.52,29200.0,85.7127,85.8091,85.6682,85.6756,29200.0
2014-07-14 13:20:00,115.54,115.66,115.54,115.59,24200.0,85.6905,85.7795,85.6905,85.7276,24200.0
2014-07-14 13:30:00,115.59,115.68,115.55,115.64,18800.0,85.7276,85.7943,85.6979,85.7646,18800.0
2014-07-14 13:40:00,115.66,115.73,115.58,115.59,24900.0,85.7795,85.8314,85.7201,85.7276,24900.0
2014-07-14 13:50:00,115.59,115.69,115.59,115.6,40000.0,85.7276,85.8017,85.7276,85.735,40000.0
2014-07-14 14:00:00,115.62,115.68,115.52,115.65,23300.0,85.7498,85.7943,85.6756,85.7721,23300.0
2014-07-14 14:10:00,115.64,115.94,115.62,115.93,43600.0,85.7646,85.9871,85.7498,85.9797,43600.0
2014-07-14 14:20:00,115.94,116.05,115.9,115.98,46600.0,85.9871,86.0687,85.9575,86.0168,46600.0
2014-07-14 14:30:00,115.98,116.03,115.91,115.97,44900.0,86.0168,86.0539,85.9649,86.0094,44900.0
2014-07-14 14:40:00,115.96,116.01,115.84,115.85,71700.0,86.002,86.0391,85.913,85.9204,71700.0
2014-07-14 14:50:00,115.84,115.84,115.7,115.74,51700.0,85.913,85.913,85.8091,85.8388,51700.0
2014-07-14 15:00:00,115.75,115.75,115.67,115.68,60000.0,85.8462,85.8462,85.7869,85.7943,60000.0
2014-07-14 15:10:00,115.67,115.7,115.6,115.62,46300.0,85.7869,85.8091,85.735,85.7498,46300.0
2014-07-14 15:20:00,115.61,115.87,115.6,115.84,71600.0,85.7424,85.9352,85.735,85.913,71600.0
2014-07-14 15:30:00,115.84,115.86,115.7,115.85,120500.0,85.913,85.9278,85.8091,85.9204,120500.0
2014-07-14 15:40:00,115.84,116.02,115.83,115.95,126900.0,85.913,86.0465,85.9056,85.9946,126900.0
2014-07-14 15:50:00,115.95,115.95,115.64,115.7,277200.0,85.9946,85.9946,85.7646,85.8091,277200.0
2014-07-15 09:30:00,114.91,115.62,114.78,115.05,147900.0,85.3171,85.8443,85.2206,85.4211,147900.0
2014-07-15 09:40:00,115.11,115.42,114.82,115.05,119200.0,85.4656,85.6958,85.2503,85.4211,119200.0
2014-07-15 09:50:00,114.98,115.02,114.21,114.52,113100.0,85.3691,85.3988,84.7974,85.0276,113100.0
2014-07-15 10:00:00,114.55,114.82,114.13,114.6,104200.0,85.0499,85.2503,84.738,85.087,104200.0
2014-07-15 10:10:00,114.67,114.73,113.87,113.9,100700.0,85.1389,85.1835,84.545,84.5672,100700.0
2014-07-15 10:20:00,113.91,114.03,113.59,113.61,93700.0,84.5747,84.6638,84.3371,84.3519,93700.0
2014-07-15 10:30:00,113.57,113.91,113.36,113.36,60900.0,84.3222,84.5747,84.1663,84.1663,60900.0
2014-07-15 10:40:00,113.33,113.33,112.83,112.83,110300.0,84.144,84.144,83.7728,83.7728,110300.0
2014-07-15 10:50:00,112.82,113.17,112.64,112.93,89500.0,83.7654,84.0252,83.6317,83.8471,89500.0
2014-07-15 11:00:00,112.93,112.96,112.66,112.94,54300.0,83.8471,83.8693,83.6466,83.8545,54300.0
2014-07-15 11:10:00,112.96,113.56,112.95,113.43,70700.0,83.8693,84.3148,83.8619,84.2183,70700.0
2014-07-15 11:20:00,113.43,113.59,113.32,113.45,74700.0,84.2183,84.3371,84.1366,84.2331,74700.0
2014-07-15 11:30:00,113.42,113.54,113.26,113.32,87300.0,84.2109,84.3,84.0921,84.1366,87300.0
2014-07-15 11:40:00,113.31,113.39,113.2,113.21,57300.0,84.1292,84.1886,84.0475,84.0549,57300.0
2014-07-15 11:50:00,113.2,113.28,112.91,112.96,109600.0,84.0475,84.1069,83.8322,83.8693,109600.0
2014-07-15 12:00:00,112.95,113.27,112.9,113.21,61300.0,83.8619,84.0995,83.8248,84.0549,61300.0
2014-07-15 12:10:00,113.22,113.43,113.11,113.37,25200.0,84.0624,84.2183,83.9807,84.1737,25200.0
2014-07-15 12:20:00,113.37,113.51,113.23,113.49,32100.0,84.1737,84.2777,84.0698,84.2628,32100.0
2014-07-15 12:30:00,113.49,113.71,113.41,113.69,57200.0,84.2628,84.4262,84.2034,84.4113,57200.0
2014-07-15 12:40:00,113.66,113.95,113.66,113.89,35800.0,84.3891,84.6044,84.3891,84.5598,35800.0
2014-07-15 12:50:00,113.89,113.89,113.66,113.68,25400.0,84.5598,84.5598,84.3891,84.4039,25400.0
2014-07-15 13:00:00,113.71,113.9,113.7,113.9,26900.0,84.4262,84.5672,84.4188,84.5672,26900.0
2014-07-15 13:10:00,113.9,114.24,113.89,114.22,91200.0,84.5672,84.8197,84.5598,84.8048,91200.0
2014-07-15 13:20:00,114.23,114.26,113.94,113.98,65300.0,84.8123,84.8345,84.5969,84.6266,65300.0
2014-07-15 13:30:00,114.02,114.04,113.71,113.76,40400.0,84.6563,84.6712,84.4262,84.4633,40400.0
2014-07-15 13:40:00,113.77,113.93,113.65,113.87,27400.0,84.4707,84.5895,84.3816,84.545,27400.0
2014-07-15 13:50:00,113.9,114.01,113.58,113.65,33000.0,84.5672,84.6489,84.3297,84.3816,33000.0
2014-07-15 14:00:00,113.66,113.84,113.65,113.75,18600.0,84.3891,84.5227,84.3816,84.4559,18600.0
2014-07-15 14:10:00,113.78,114.04,113.77,114.02,28900.0,84.4782,84.6712,84.4707,84.6563,28900.0
2014-07-15 14:20:00,114.03,114.19,114.0,114.08,29200.0,84.6638,84.7826,84.6415,84.7009,29200.0
2014-07-15 14:30:00,114.06,114.08,113.8,113.81,35000.0,84.686,84.7009,84.493,84.5004,35000.0
2014-07-15 14:40:00,113.82,113.94,113.8,113.87,29900.0,84.5078,84.5969,84.493,84.545,29900.0
2014-07-15 14:50:00,113.87,113.87,113.6,113.62,51200.0,84.545,84.545,84.3445,84.3594,51200.0
2014-07-15 15:00:00,113.63,113.67,113.45,113.47,43000.0,84.3668,84.3965,84.2331,84.248,43000.0
2014-07-15 15:10:00,113.47,113.69,113.37,113.55,46600.0,84.248,84.4113,84.1737,84.3074,46600.0
2014-07-15 15:20:00,113.57,113.69,113.46,113.59,76300.0,84.3222,84.4113,84.2406,84.3371,76300.0
2014-07-15 15:30:00,113.6,113.72,113.55,113.56,78000.0,84.3445,84.4336,84.3074,84.3148,78000.0
2014-07-15 15:40:00,113.57,113.63,113.51,113.52,68900.0,84.3222,84.3668,84.2777,84.2851,68900.0
2014-07-15 15:50:00,113.52,113.58,113.4,113.46,168600.0,84.2851,84.3297,84.196,84.2406,168600.0
2014-07-16 09:30:00,114.62,115.08,114.17,114.88,167400.0,85.1018,85.4434,84.7677,85.2949,167400.0
2014-07-16 09:40:00,114.93,115.0,114.29,114.3,81000.0,85.332,85.384,84.8568,84.8642,81000.0
2014-07-16 09:50:00,114.32,114.75,114.32,114.54,65000.0,84.8791,85.1983,84.8791,85.0424,65000.0
2014-07-16 10:00:00,114.57,114.79,114.48,114.68,68300.0,85.0647,85.228,84.9979,85.1464,68300.0
2014-07-16 10:10:00,114.63,114.99,114.63,114.86,36800.0,85.1092,85.3765,85.1092,85.28,36800.0
2014-07-16 10:20:00,114.87,114.92,114.71,114.78,44900.0,85.2874,85.3246,85.1686,85.2206,44900.0
2014-07-16 10:30:00,114.81,114.96,114.55,114.64,169600.0,85.2429,85.3543,85.0499,85.1167,169600.0
2014-07-16 10:40:00,114.65,114.83,114.6,114.65,56100.0,85.1241,85.2577,85.087,85.1241,56100.0
2014-07-16 10:50:00,114.65,114.84,114.53,114.79,31000.0,85.1241,85.2652,85.035,85.228,31000.0
2014-07-16 11:00:00,114.76,114.8,114.61,114.64,92600.0,85.2058,85.2355,85.0944,85.1167,92600.0
2014-07-16 11:10:00,114.67,114.79,114.56,114.6,86700.0,85.1389,85.228,85.0573,85.087,86700.0
2014-07-16 11:20:00,114.59,114.78,114.59,114.78,32500.0,85.0796,85.2206,85.0796,85.2206,32500.0
2014-07-16 11:30:00,114.76,114.87,114.65,114.68,38800.0,85.2058,85.2874,85.1241,85.1464,38800.0
2014-07-16 11:40:00,114.69,114.86,114.68,114.79,35000.0,85.1538,85.28,85.1464,85.228,35000.0
2014-07-16 11:50:00,114.79,114.8,114.59,114.65,64100.0,85.228,85.2355,85.0796,85.1241,64100.0
2014-07-16 12:00:00,114.65,114.86,114.51,114.8,75500.0,85.1241,85.28,85.0202,85.2355,75500.0
2014-07-16 12:10:00,114.84,115.15,114.71,115.09,54800.0,85.2652,85.4953,85.1686,85.4508,54800.0
2014-07-16 12:20:00,115.08,115.16,115.01,115.07,43300.0,85.4434,85.5028,85.3914,85.4359,43300.0
2014-07-16 12:30:00,115.08,115.2,114.97,115.03,30300.0,85.4434,85.5325,85.3617,85.4062,30300.0
2014-07-16 12:40:00,115.02,115.18,115.0,115.0,15400.0,85.3988,85.5176,85.384,85.384,15400.0
2014-07-16 12:50:00,115.03,115.39,115.01,115.39,45400.0,85.4062,85.6735,85.3914,85.6735,45400.0
2014-07-16 13:00:00,115.38,115.57,115.28,115.46,26200.0,85.6661,85.8072,85.5919,85.7255,26200.0
2014-07-16 13:10:00,115.46,115.54,115.32,115.4,18600.0,85.7255,85.7849,85.6216,85.681,18600.0
2014-07-16 13:20:00,115.37,115.51,115.31,115.51,15900.0,85.6587,85.7626,85.6141,85.7626,15900.0
2014-07-16 13:30:00,115.53,115.56,115.38,115.41,21400.0,85.7775,85.7997,85.6661,85.6884,21400.0
2014-07-16 13:40:00,115.43,115.54,115.4,115.54,80200.0,85.7032,85.7849,85.681,85.7849,80200.0
2014-07-16 13:50:00,115.56,115.71,115.53,115.67,66300.0,85.7997,85.9111,85.7775,85.8814,66300.0
2014-07-16 14:00:00,115.66,115.94,115.64,115.92,32100.0,85.874,86.0819,85.8591,86.067,32100.0
2014-07-16 14:10:00,115.9,116.11,115.87,116.11,63500.0,86.0522,86.2081,86.0299,86.2081,63500.0
2014-07-16 14:20:00,116.11,116.37,116.07,116.37,69600.0,86.2081,86.4011,86.1784,86.4011,69600.0
2014-07-16 14:30:00,116.39,116.53,116.34,116.53,76600.0,86.416,86.5199,86.3789,86.5199,76600.0
2014-07-16 14:40:00,116.52,116.69,116.47,116.69,89700.0,86.5125,86.6387,86.4754,86.6387,89700.0
2014-07-16 14:50:00,116.69,116.87,116.65,116.66,90900.0,86.6387,86.7724,86.609,86.6165,90900.0
2014-07-16 15:00:00,116.67,117.08,116.64,117.06,77500.0,86.6239,86.9283,86.6016,86.9135,77500.0
2014-07-16 15:10:00,117.08,117.16,116.94,117.15,71800.0,86.9283,86.9877,86.8244,86.9803,71800.0
2014-07-16 15:20:00,117.12,117.2,116.95,117.11,75900.0,86.958,87.0174,86.8318,86.9506,75900.0
2014-07-16 15:30:00,117.1,117.28,117.06,117.27,72700.0,86.9431,87.0768,86.9135,87.0694,72700.0
2014-07-16 15:40:00,117.27,117.28,116.94,116.96,124400.0,87.0694,87.0768,86.8244,86.8392,124400.0
2014-07-16 15:50:00,116.95,117.15,116.92,117.11,239700.0,86.8318,86.9803,86.8095,86.9506,239700.0
2014-07-17 09:30:00,117.48,118.81,117.33,118.52,254600.0,87.2253,88.2128,87.1139,87.9975,254600.0
2014-07-17 09:40:00,118.52,118.56,117.57,117.59,61900.0,87.9975,88.0272,87.2921,87.307,61900.0
2014-07-17 09:50:00,117.59,118.75,117.42,118.56,55900.0,87.307,88.1682,87.1807,88.0272,55900.0
2014-07-17 10:00:00,118.59,118.65,118.07,118.33,77000.0,88.0494,88.094,87.6633,87.8564,77000.0
2014-07-17 10:10:00,118.35,118.39,118.16,118.32,33800.0,87.8712,87.9009,87.7302,87.849,33800.0
2014-07-17 10:20:00,118.34,118.43,118.1,118.27,40200.0,87.8638,87.9306,87.6856,87.8118,40200.0
2014-07-17 10:30:00,118.29,118.29,117.65,117.65,36200.0,87.8267,87.8267,87.3515,87.3515,36200.0
2014-07-17 10:40:00,117.64,117.75,117.11,117.13,34800.0,87.3441,87.4258,86.9506,86.9654,34800.0
2014-07-17 10:50:00,117.12,117.21,117.0,117.05,41500.0,86.958,87.0248,86.8689,86.906,41500.0
2014-07-17 11:00:00,117.04,117.05,116.73,116.88,24500.0,86.8986,86.906,86.6684,86.7798,24500.0
2014-07-17 11:10:00,116.88,116.88,116.52,116.55,41200.0,86.7798,86.7798,86.5125,86.5348,41200.0
2014-07-17 11:20:00,116.58,116.74,116.18,116.27,52300.0,86.5571,86.6759,86.2601,86.3269,52300.0
2014-07-17 11:30:00,116.22,116.7,116.06,116.6,35400.0,86.2898,86.6462,86.171,86.5719,35400.0
2014-07-17 11:40:00,116.58,116.66,116.44,116.64,20000.0,86.5571,86.6165,86.4531,86.6016,20000.0
2014-07-17 11:50:00,116.6,116.61,116.29,116.41,31000.0,86.5719,86.5793,86.3417,86.4308,31000.0
2014-07-17 12:00:00,116.41,116.45,116.16,116.25,32100.0,86.4308,86.4605,86.2452,86.3121,32100.0
2014-07-17 12:10:00,116.24,116.54,116.24,116.44,19800.0,86.3046,86.5274,86.3046,86.4531,19800.0
2014-07-17 12:20:00,116.42,116.51,116.26,116.47,16000.0,86.4383,86.5051,86.3195,86.4754,16000.0
2014-07-17 12:30:00,116.51,116.88,116.44,116.86,22600.0,86.5051,86.7798,86.4531,86.765,22600.0
2014-07-17 12:40:00,116.84,116.9,116.69,116.69,19200.0,86.7501,86.7947,86.6387,86.6387,19200.0
2014-07-17 12:50:00,116.69,116.79,116.6,116.74,8600.0,86.6387,86.713,86.5719,86.6759,8600.0
2014-07-17 13:00:00,116.78,117.14,116.68,117.07,26600.0,86.7056,86.9728,86.6313,86.9209,26600.0
2014-07-17 13:10:00,117.09,117.35,117.07,117.2,22900.0,86.9357,87.1288,86.9209,87.0174,22900.0
2014-07-17 13:20:00,117.18,117.23,116.84,117.01,42000.0,87.0025,87.0397,86.7501,86.8763,42000.0
2014-07-17 13:30:00,117.04,117.05,116.74,116.74,16200.0,86.8986,86.906,86.6759,86.6759,16200.0
2014-07-17 13:40:00,116.72,116.77,116.48,116.59,23800.0,86.661,86.6981,86.4828,86.5645,23800.0
2014-07-17 13:50:00,116.59,116.67,116.38,116.56,43700.0,86.5645,86.6239,86.4086,86.5422,43700.0
2014-07-17 14:00:00,116.54,116.58,116.25,116.27,32700.0,86.5274,86.5571,86.3121,86.3269,32700.0
2014-07-17 14:10:00,116.26,116.58,116.24,116.35,16700.0,86.3195,86.5571,86.3046,86.3863,16700.0
2014-07-17 14:20:00,116.35,116.47,116.23,116.36,20500.0,86.3863,86.4754,86.2972,86.3937,20500.0
2014-07-17 14:30:00,116.34,116.52,116.33,116.43,15500.0,86.3789,86.5125,86.3714,86.4457,15500.0
2014-07-17 14:40:00,116.44,116.61,116.37,116.41,110000.0,86.4531,86.5793,86.4011,86.4308,110000.0
2014-07-17 14:50:00,116.41,116.59,116.34,116.57,30500.0,86.4308,86.5645,86.3789,86.5496,30500.0
2014-07-17 15:00:00,116.6,116.61,116.23,116.36,38200.0,86.5719,86.5793,86.2972,86.3937,38200.0
2014-07-17 15:10:00,116.36,116.4,115.85,115.9,40100.0,86.3937,86.4234,86.0151,86.0522,40100.0
2014-07-17 15:20:00,115.9,116.08,115.77,115.79,59700.0,86.0522,86.1858,85.9557,85.9705,59700.0
2014-07-17 15:30:00,115.78,115.89,115.61,115.73,76600.0,85.9631,86.0448,85.8369,85.926,76600.0
2014-07-17 15:40:00,115.74,115.74,115.35,115.67,86300.0,85.9334,85.9334,85.6438,85.8814,86300.0
2014-07-17 15:50:00,115.66,115.81,115.52,115.56,174300.0,85.874,85.9854,85.77,85.7997,174300.0
2014-07-18 09:30:00,115.36,115.55,114.6,115.02,380000.0,85.6513,85.7923,85.087,85.3988,380000.0
2014-07-18 09:40:00,115.0,115.04,114.34,114.77,102800.0,85.384,85.4137,84.8939,85.2132,102800.0
2014-07-18 09:50:00,114.73,115.28,114.66,115.27,68600.0,85.1835,85.5919,85.1315,85.5844,68600.0
2014-07-18 10:00:00,115.24,115.95,115.2,115.84,64700.0,85.5622,86.0893,85.5325,86.0076,64700.0
2014-07-18 10:10:00,115.85,116.04,115.52,115.63,63200.0,86.0151,86.1561,85.77,85.8517,63200.0
2014-07-18 10:20:00,115.57,115.69,115.39,115.56,46100.0,85.8072,85.8963,85.6735,85.7997,46100.0
2014-07-18 10:30:00,115.58,115.7,115.47,115.48,38000.0,85.8146,85.9037,85.7329,85.7403,38000.0
2014-07-18 10:40:00,115.5,115.5,115.05,115.18,50000.0,85.7552,85.7552,85.4211,85.5176,50000.0
2014-07-18 10:50:00,115.16,115.39,115.16,115.23,49400.0,85.5028,85.6735,85.5028,85.5547,49400.0
2014-07-18 11:00:00,115.25,115.32,115.14,115.2,56000.0,85.5696,85.6216,85.4879,85.5325,56000.0
2014-07-18 11:10:00,115.2,115.4,115.13,115.31,31200.0,85.5325,85.681,85.4805,85.6141,31200.0
2014-07-18 11:20:00,115.31,115.6,115.3,115.41,39500.0,85.6141,85.8294,85.6067,85.6884,39500.0
2014-07-18 11:30:00,115.4,115.88,115.4,115.86,38200.0,85.681,86.0373,85.681,86.0225,38200.0
2014-07-18 11:40:00,115.88,115.89,115.69,115.79,41000.0,86.0373,86.0448,85.8963,85.9705,41000.0
2014-07-18 11:50:00,115.78,115.8,115.59,115.68,44300.0,85.9631,85.9779,85.822,85.8888,44300.0
2014-07-18 12:00:00,115.68,115.9,115.65,115.75,47200.0,85.8888,86.0522,85.8666,85.9408,47200.0
2014-07-18 12:10:00,115.76,115.82,115.76,115.78,22500.0,85.9482,85.9928,85.9482,85.9631,22500.0
2014-07-18 12:20:00,115.77,115.8,115.68,115.72,29700.0,85.9557,85.9779,85.8888,85.9185,29700.0
2014-07-18 12:30:00,115.73,115.8,115.69,115.69,23300.0,85.926,85.9779,85.8963,85.8963,23300.0
2014-07-18 12:40:00,115.71,115.83,115.65,115.77,29900.0,85.9111,86.0002,85.8666,85.9557,29900.0
2014-07-18 12:50:00,115.77,115.82,115.7,115.72,60400.0,85.9557,85.9928,85.9037,85.9185,60400.0
2014-07-18 13:00:00,115.74,115.78,115.64,115.74,23400.0,85.9334,85.9631,85.8591,85.9334,23400.0
2014-07-18 13:10:00,115.75,115.77,115.64,115.69,26600.0,85.9408,85.9557,85.8591,85.8963,26600.0
2014-07-18 13:20:00,115.7,115.73,115.58,115.58,25300.0,85.9037,85.926,85.8146,85.8146,25300.0
2014-07-18 13:30:00,115.6,115.69,115.59,115.62,19600.0,85.8294,85.8963,85.822,85.8443,19600.0
2014-07-18 13:40:00,115.61,115.73,115.6,115.65,18100.0,85.8369,85.926,85.8294,85.8666,18100.0
2014-07-18 13:50:00,115.67,115.75,115.63,115.72,30400.0,85.8814,85.9408,85.8517,85.9185,30400.0
2014-07-18 14:00:00,115.73,115.81,115.67,115.74,46600.0,85.926,85.9854,85.8814,85.9334,46600.0
2014-07-18 14:10:00,115.75,115.86,115.71,115.75,56900.0,85.9408,86.0225,85.9111,85.9408,56900.0
2014-07-18 14:20:00,115.78,115.96,115.77,115.96,54500.0,85.9631,86.0967,85.9557,86.0967,54500.0
2014-07-18 14:30:00,115.98,115.98,115.7,115.7,61700.0,86.1116,86.1116,85.9037,85.9037,61700.0
2014-07-18 14:40:00,115.71,115.83,115.71,115.79,38100.0,85.9111,86.0002,85.9111,85.9705,38100.0
2014-07-18 14:50:00,115.79,115.96,115.69,115.96,48200.0,85.9705,86.0967,85.8963,86.0967,48200.0
2014-07-18 15:00:00,115.95,116.15,115.91,116.14,38900.0,86.0893,86.2378,86.0596,86.2304,38900.0
2014-07-18 15:10:00,116.14,116.38,116.11,116.34,45700.0,86.2304,86.4086,86.2081,86.3789,45700.0
2014-07-18 15:20:00,116.34,116.39,116.09,116.09,62800.0,86.3789,86.416,86.1933,86.1933,62800.0
2014-07-18 15:30:00,116.08,116.2,116.05,116.15,64800.0,86.1858,86.2749,86.1636,86.2378,64800.0
2014-07-18 15:40:00,116.14,116.14,115.94,115.96,61800.0,86.2304,86.2304,86.0819,86.0967,61800.0
2014-07-18 15:50:00,115.98,116.06,115.89,116.04,136600.0,86.1116,86.171,86.0448,86.1561,136600.0
2014-07-21 09:30:00,115.86,115.94,115.12,115.25,56600.0,86.0225,86.0819,85.4731,85.5696,56600.0
2014-07-21 09:40:00,115.28,115.6,115.2,115.49,38600.0,85.5919,85.8294,85.5325,85.7478,38600.0
2014-07-21 09:50:00,115.53,115.78,115.44,115.65,28600.0,85.7775,85.9631,85.7107,85.8666,28600.0
2014-07-21 10:00:00,115.66,115.71,115.44,115.5,29300.0,85.874,85.9111,85.7107,85.7552,29300.0
2014-07-21 10:10:00,115.5,115.59,115.27,115.44,39700.0,85.7552,85.822,85.5844,85.7107,39700.0
2014-07-21 10:20:00,115.35,115.77,115.35,115.65,26300.0,85.6438,85.9557,85.6438,85.8666,26300.0
2014-07-21 10:30:00,115.61,115.67,115.35,115.38,40800.0,85.8369,85.8814,85.6438,85.6661,40800.0
2014-07-21 10:40:00,115.38,115.64,115.32,115.42,68600.0,85.6661,85.8591,85.6216,85.6958,68600.0
2014-07-21 10:50:00,115.41,115.57,115.39,115.45,16000.0,85.6884,85.8072,85.6735,85.7181,16000.0
2014-07-21 11:00:00,115.44,115.73,115.38,115.67,32000.0,85.7107,85.926,85.6661,85.8814,32000.0
2014-07-21 11:10:00,115.64,115.64,115.39,115.39,18900.0,85.8591,85.8591,85.6735,85.6735,18900.0
2014-07-21 11:20:00,115.41,115.63,115.41,115.54,16500.0,85.6884,85.8517,85.6884,85.7849,16500.0
2014-07-21 11:30:00,115.51,115.6,115.41,115.54,13200.0,85.7626,85.8294,85.6884,85.7849,13200.0
2014-07-21 11:40:00,115.61,115.69,115.46,115.53,11700.0,85.8369,85.8963,85.7255,85.7775,11700.0
2014-07-21 11:50:00,115.56,115.79,115.49,115.79,19600.0,85.7997,85.9705,85.7478,85.9705,19600.0
2014-07-21 12:00:00,115.8,115.86,115.71,115.86,13300.0,85.9779,86.0225,85.9111,86.0225,13300.0
2014-07-21 12:10:00,115.83,115.97,115.8,115.97,14500.0,86.0002,86.1042,85.9779,86.1042,14500.0
2014-07-21 12:20:00,115.95,115.97,115.73,115.78,16200.0,86.0893,86.1042,85.926,85.9631,16200.0
2014-07-21 12:30:00,115.76,115.93,115.74,115.87,30400.0,85.9482,86.0745,85.9334,86.0299,30400.0
2014-07-21 12:40:00,115.87,115.87,115.68,115.8,18100.0,86.0299,86.0299,85.8888,85.9779,18100.0
2014-07-21 12:50:00,115.79,115.79,115.57,115.68,25300.0,85.9705,85.9705,85.8072,85.8888,25300.0
2014-07-21 13:00:00,115.69,115.7,115.6,115.68,10700.0,85.8963,85.9037,85.8294,85.8888,10700.0
2014-07-21 13:10:00,115.67,115.7,115.6,115.63,19200.0,85.8814,85.9037,85.8294,85.8517,19200.0
2014-07-21 13:20:00,115.65,115.88,115.65,115.83,18100.0,85.8666,86.0373,85.8666,86.0002,18100.0
2014-07-21 13:30:00,115.8,115.83,115.67,115.82,34800.0,85.9779,86.0002,85.8814,85.9928,34800.0
2014-07-21 13:40:00,115.8,116.2,115.8,116.18,75500.0,85.9779,86.2749,85.9779,86.2601,75500.0
2014-07-21 13:50:00,116.18,116.25,115.97,116.03,25600.0,86.2601,86.3121,86.1042,86.1487,25600.0
2014-07-21 14:00:00,116.04,116.08,115.89,116.06,25200.0,86.1561,86.1858,86.0448,86.171,25200.0
2014-07-21 14:10:00,116.08,116.2,116.02,116.03,21300.0,86.1858,86.2749,86.1413,86.1487,21300.0
2014-07-21 14:20:00,116.04,116.04,115.89,116.01,16300.0,86.1561,86.1561,86.0448,86.1339,16300.0
2014-07-21 14:30:00,116.0,116.01,115.82,115.82,53000.0,86.1264,86.1339,85.9928,85.9928,53000.0
2014-07-21 14:40:00,115.84,115.91,115.68,115.75,66000.0,86.0076,86.0596,85.8888,85.9408,66000.0
2014-07-21 14:50:00,115.77,116.05,115.77,116.01,41100.0,85.9557,86.1636,85.9557,86.1339,41100.0
2014-07-21 15:00:00,116.03,116.22,115.99,116.19,26500.0,86.1487,86.2898,86.119,86.2675,26500.0
2014-07-21 15:10:00,116.2,116.27,116.14,116.26,25100.0,86.2749,86.3269,86.2304,86.3195,25100.0
2014-07-21 15:20:00,116.26,116.43,116.25,116.37,28000.0,86.3195,86.4457,86.3121,86.4011,28000.0
2014-07-21 15:30:00,116.34,116.35,116.2,116.31,49700.0,86.3789,86.3863,86.2749,86.3566,49700.0
2014-07-21 15:40:00,116.3,116.31,116.23,116.27,42000.0,86.3492,86.3566,86.2972,86.3269,42000.0
2014-07-21 15:50:00,116.26,116.31,116.13,116.17,91200.0,86.3195,86.3566,86.223,86.2527,91200.0
2014-07-22 09:30:00,116.75,117.62,116.71,117.43,137500.0,86.6833,87.3292,86.6536,87.1882,137500.0
2014-07-22 09:40:00,117.51,117.52,116.24,116.65,128800.0,87.2476,87.255,86.3046,86.609,128800.0
2014-07-22 09:50:00,116.66,116.82,116.4,116.59,42800.0,86.6165,86.7353,86.4234,86.5645,42800.0
2014-07-22 10:00:00,116.58,116.86,116.55,116.7,75800.0,86.5571,86.765,86.5348,86.6462,75800.0
2014-07-22 10:10:00,116.7,116.72,116.33,116.47,93300.0,86.6462,86.661,86.3714,86.4754,93300.0
2014-07-22 10:20:00,116.47,116.48,116.15,116.2,61000.0,86.4754,86.4828,86.2378,86.2749,61000.0
2014-07-22 10:30:00,116.2,116.24,116.07,116.12,66100.0,86.2749,86.3046,86.1784,86.2155,66100.0
2014-07-22 10:40:00,116.12,116.13,115.8,115.81,66000.0,86.2155,86.223,85.9779,85.9854,66000.0
2014-07-22 10:50:00,115.81,116.32,115.81,116.32,42700.0,85.9854,86.364,85.9854,86.364,42700.0
2014-07-22 11:00:00,116.28,116.54,116.25,116.52,46500.0,86.3343,86.5274,86.3121,86.5125,46500.0
2014-07-22 11:10:00,116.52,116.55,116.41,116.44,65200.0,86.5125,86.5348,86.4308,86.4531,65200.0
2014-07-22 11:20:00,116.42,116.51,116.37,116.5,37000.0,86.4383,86.5051,86.4011,86.4977,37000.0
2014-07-22 11:30:00,116.51,116.83,116.51,116.76,27200.0,86.5051,86.7427,86.5051,86.6907,27200.0
2014-07-22 11:40:00,116.76,116.89,116.67,116.78,52300.0,86.6907,86.7872,86.6239,86.7056,52300.0
2014-07-22 11:50:00,116.8,117.02,116.8,116.93,20700.0,86.7204,86.8838,86.7204,86.8169,20700.0
2014-07-22 12:00:00,116.92,116.97,116.81,116.9,16400.0,86.8095,86.8466,86.7278,86.7947,16400.0
2014-07-22 12:10:00,116.93,117.07,116.93,117.0,33700.0,86.8169,86.9209,86.8169,86.8689,33700.0
2014-07-22 12:20:00,116.97,117.02,116.87,116.95,28700.0,86.8466,86.8838,86.7724,86.8318,28700.0
2014-07-22 12:30:00,116.95,117.23,116.94,117.04,18000.0,86.8318,87.0397,86.8244,86.8986,18000.0
2014-07-22 12:40:00,117.08,117.12,116.94,117.0,30900.0,86.9283,86.958,86.8244,86.8689,30900.0
2014-07-22 12:50:00,116.98,117.05,116.89,116.93,23700.0,86.8541,86.906,86.7872,86.8169,23700.0
2014-07-22 13:00:00,116.96,117.18,116.96,117.08,31800.0,86.8392,87.0025,86.8392,86.9283,31800.0
2014-07-22 13:10:00,117.13,117.23,117.0,117.23,28100.0,86.9654,87.0397,86.8689,87.0397,28100.0
2014-07-22 13:20:00,117.25,117.34,117.23,117.32,19900.0,87.0545,87.1213,87.0397,87.1065,19900.0
2014-07-22 13:30:00,117.32,117.45,117.31,117.39,37300.0,87.1065,87.203,87.0991,87.1585,37300.0
2014-07-22 13:40:00,117.37,117.37,117.16,117.17,45600.0,87.1436,87.1436,86.9877,86.9951,45600.0
2014-07-22 13:50:00,117.17,117.17,116.92,117.13,58000.0,86.9951,86.9951,86.8095,86.9654,58000.0
2014-07-22 14:00:00,117.13,117.21,117.05,117.1,29100.0,86.9654,87.0248,86.906,86.9431,29100.0
2014-07-22 14:10:00,117.1,117.12,116.93,116.98,50900.0,86.9431,86.958,86.8169,86.8541,50900.0
2014-07-22 14:20:00,116.99,117.06,116.89,116.89,33800.0,86.8615,86.9135,86.7872,86.7872,33800.0
2014-07-22 14:30:00,116.91,117.0,116.89,116.94,36400.0,86.8021,86.8689,86.7872,86.8244,36400.0
2014-07-22 14:40:00,116.94,116.94,116.72,116.72,52800.0,86.8244,86.8244,86.661,86.661,52800.0
2014-07-22 14:50:00,116.73,116.74,116.57,116.73,58000.0,86.6684,86.6759,86.5496,86.6684,58000.0
2014-07-22 15:00:00,116.75,116.75,116.58,116.7,58700.0,86.6833,86.6833,86.5571,86.6462,58700.0
2014-07-22 15:10:00,116.69,116.72,116.64,116.66,40100.0,86.6387,86.661,86.6016,86.6165,40100.0
2014-07-22 15:20:00,116.65,116.7,116.58,116.61,92000.0,86.609,86.6462,86.5571,86.5793,92000.0
2014-07-22 15:30:00,116.63,116.68,116.58,116.61,115300.0,86.5942,86.6313,86.5571,86.5793,115300.0
2014-07-22 15:40:00,116.62,116.63,116.54,116.62,74600.0,86.5868,86.5942,86.5274,86.5868,74600.0
2014-07-22 15:50:00,116.61,116.63,116.52,116.54,180900.0,86.5793,86.5942,86.5125,86.5274,180900.0
2014-07-23 09:30:00,116.7,116.7,115.53,115.61,74600.0,86.6462,86.6462,85.7775,85.8369,74600.0
2014-07-23 09:40:00,115.67,116.11,115.6,115.97,36100.0,85.8814,86.2081,85.8294,86.1042,36100.0
2014-07-23 09:50:00,115.96,116.08,115.67,115.72,49300.0,86.0967,86.1858,85.8814,85.9185,49300.0
2014-07-23 10:00:00,115.72,115.77,115.58,115.67,63900.0,85.9185,85.9557,85.8146,85.8814,63900.0
2014-07-23 10:10:00,115.66,115.97,115.62,115.85,62100.0,85.874,86.1042,85.8443,86.0151,62100.0
2014-07-23 10:20:00,115.87,116.13,115.84,116.0,40700.0,86.0299,86.223,86.0076,86.1264,40700.0
2014-07-23 10:30:00,115.99,116.19,115.9,116.05,139600.0,86.119,86.2675,86.0522,86.1636,139600.0
2014-07-23 10:40:00,116.03,116.07,115.88,115.95,170800.0,86.1487,86.1784,86.0373,86.0893,170800.0
2014-07-23 10:50:00,115.98,116.05,115.91,115.99,61100.0,86.1116,86.1636,86.0596,86.119,61100.0
2014-07-23 11:00:00,115.99,116.08,115.98,116.04,87600.0,86.119,86.1858,86.1116,86.1561,87600.0
2014-07-23 11:10:00,116.05,116.12,116.01,116.04,157500.0,86.1636,86.2155,86.1339,86.1561,157500.0
2014-07-23 11:20:00,116.04,116.04,115.6,115.83,95600.0,86.1561,86.1561,85.8294,86.0002,95600.0
2014-07-23 11:30:00,115.84,116.03,115.82,116.0,116900.0,86.0076,86.1487,85.9928,86.1264,116900.0
2014-07-23 11:40:00,116.0,116.01,115.87,115.95,31600.0,86.1264,86.1339,86.0299,86.0893,31600.0
2014-07-23 11:50:00,115.95,116.0,115.79,115.79,35000.0,86.0893,86.1264,85.9705,85.9705,35000.0
2014-07-23 12:00:00,115.82,115.9,115.69,115.77,42000.0,85.9928,86.0522,85.8963,85.9557,42000.0
2014-07-23 12:10:00,115.76,115.8,115.64,115.64,20600.0,85.9482,85.9779,85.8591,85.8591,20600.0
2014-07-23 12:20:00,115.63,115.67,115.57,115.65,25400.0,85.8517,85.8814,85.8072,85.8666,25400.0
2014-07-23 12:30:00,115.65,115.72,115.58,115.6,35000.0,85.8666,85.9185,85.8146,85.8294,35000.0
2014-07-23 12:40:00,115.6,115.67,115.45,115.54,90200.0,85.8294,85.8814,85.7181,85.7849,90200.0
2014-07-23 12:50:00,115.55,115.62,115.42,115.52,61000.0,85.7923,85.8443,85.6958,85.77,61000.0
2014-07-23 13:00:00,115.5,115.51,115.34,115.4,77900.0,85.7552,85.7626,85.6364,85.681,77900.0
2014-07-23 13:10:00,115.39,115.44,115.33,115.39,63700.0,85.6735,85.7107,85.629,85.6735,63700.0
2014-07-23 13:20:00,115.38,115.43,115.33,115.38,53100.0,85.6661,85.7032,85.629,85.6661,53100.0
2014-07-23 13:30:00,115.4,115.44,115.38,115.4,70400.0,85.681,85.7107,85.6661,85.681,70400.0
2014-07-23 13:40:00,115.4,115.45,115.37,115.4,73900.0,85.681,85.7181,85.6587,85.681,73900.0
2014-07-23 13:50:00,115.39,115.43,115.36,115.43,40600.0,85.6735,85.7032,85.6513,85.7032,40600.0
2014-07-23 14:00:00,115.42,115.43,115.34,115.41,104000.0,85.6958,85.7032,85.6364,85.6884,104000.0
2014-07-23 14:10:00,115.4,115.41,115.38,115.4,84400.0,85.681,85.6884,85.6661,85.681,84400.0
2014-07-23 14:20:00,115.41,115.41,115.3,115.34,72000.0,85.6884,85.6884,85.6067,85.6364,72000.0
2014-07-23 14:30:00,115.34,115.44,115.32,115.42,59000.0,85.6364,85.7107,85.6216,85.6958,59000.0
2014-07-23 14:40:00,115.42,115.45,115.38,115.4,118800.0,85.6958,85.7181,85.6661,85.681,118800.0
2014-07-23 14:50:00,115.4,115.81,115.39,115.79,103400.0,85.681,85.9854,85.6735,85.9705,103400.0
2014-07-23 15:00:00,115.8,115.97,115.74,115.93,55200.0,85.9779,86.1042,85.9334,86.0745,55200.0
2014-07-23 15:10:00,115.92,115.98,115.8,115.88,72200.0,86.067,86.1116,85.9779,86.0373,72200.0
2014-07-23 15:20:00,115.89,115.91,115.8,115.87,103100.0,86.0448,86.0596,85.9779,86.0299,103100.0
2014-07-23 15:30:00,115.87,115.96,115.83,115.9,132000.0,86.0299,86.0967,86.0002,86.0522,132000.0
2014-07-23 15:40:00,115.9,115.94,115.89,115.93,137500.0,86.0522,86.0819,86.0448,86.0745,137500.0
2014-07-23 15:50:00,115.93,115.99,115.9,115.96,164600.0,86.0745,86.119,86.0522,86.0967,164600.0
2014-07-24 09:30:00,116.48,116.48,115.71,115.71,82600.0,86.4828,86.4828,85.9111,85.9111,82600.0
2014-07-24 09:40:00,115.7,116.45,115.7,116.31,59000.0,85.9037,86.4605,85.9037,86.3566,59000.0
2014-07-24 09:50:00,116.26,116.47,116.02,116.05,156700.0,86.3195,86.4754,86.1413,86.1636,156700.0
2014-07-24 10:00:00,116.03,116.09,115.78,115.99,60100.0,86.1487,86.1933,85.9631,86.119,60100.0
2014-07-24 10:10:00,116.01,116.04,115.88,116.0,45700.0,86.1339,86.1561,86.0373,86.1264,45700.0
2014-07-24 10:20:00,115.97,116.01,115.76,115.97,34600.0,86.1042,86.1339,85.9482,86.1042,34600.0
2014-07-24 10:30:00,115.98,116.15,115.96,116.0,93400.0,86.1116,86.2378,86.0967,86.1264,93400.0
2014-07-24 10:40:00,116.02,116.08,115.98,116.02,46700.0,86.1413,86.1858,86.1116,86.1413,46700.0
2014-07-24 10:50:00,116.01,116.42,115.96,116.05,147900.0,86.1339,86.4383,86.0967,86.1636,147900.0
2014-07-24 11:00:00,116.05,116.08,115.99,116.0,143900.0,86.1636,86.1858,86.119,86.1264,143900.0
2014-07-24 11:10:00,116.0,116.28,115.98,116.05,107600.0,86.1264,86.3343,86.1116,86.1636,107600.0
2014-07-24 11:20:00,116.05,116.07,115.95,115.97,82900.0,86.1636,86.1784,86.0893,86.1042,82900.0
2014-07-24 11:30:00,116.0,116.05,115.96,116.0,78900.0,86.1264,86.1636,86.0967,86.1264,78900.0
2014-07-24 11:40:00,116.01,116.12,116.0,116.07,64000.0,86.1339,86.2155,86.1264,86.1784,64000.0
2014-07-24 11:50:00,116.09,116.17,115.99,116.06,28900.0,86.1933,86.2527,86.119,86.171,28900.0
2014-07-24 12:00:00,116.07,116.22,116.05,116.22,27600.0,86.1784,86.2898,86.1636,86.2898,27600.0
2014-07-24 12:10:00,116.23,116.5,116.23,116.5,21800.0,86.2972,86.4977,86.2972,86.4977,21800.0
2014-07-24 12:20:00,116.5,116.65,116.49,116.6,26800.0,86.4977,86.609,86.4902,86.5719,26800.0
2014-07-24 12:30:00,116.62,116.93,116.57,116.91,30000.0,86.5868,86.8169,86.5496,86.8021,30000.0
2014-07-24 12:40:00,116.91,116.92,116.67,116.74,21100.0,86.8021,86.8095,86.6239,86.6759,21100.0
2014-07-24 12:50:00,116.74,116.84,116.66,116.84,25200.0,86.6759,86.7501,86.6165,86.7501,25200.0
2014-07-24 13:00:00,116.84,116.87,116.4,116.43,18900.0,86.7501,86.7724,86.4234,86.4457,18900.0
2014-07-24 13:10:00,116.42,116.53,116.29,116.53,18900.0,86.4383,86.5199,86.3417,86.5199,18900.0
2014-07-24 13:20:00,116.49,116.59,116.37,116.41,17800.0,86.4902,86.5645,86.4011,86.4308,17800.0
2014-07-24 13:30:00,116.41,116.47,116.32,116.34,20900.0,86.4308,86.4754,86.364,86.3789,20900.0
2014-07-24 13:40:00,116.34,116.39,116.21,116.33,20100.0,86.3789,86.416,86.2824,86.3714,20100.0
2014-07-24 13:50:00,116.34,116.46,116.34,116.45,28700.0,86.3789,86.468,86.3789,86.4605,28700.0
2014-07-24 14:00:00,116.43,116.46,116.22,116.28,23400.0,86.4457,86.468,86.2898,86.3343,23400.0
2014-07-24 14:10:00,116.26,116.36,116.24,116.31,36400.0,86.3195,86.3937,86.3046,86.3566,36400.0
2014-07-24 14:20:00,116.32,116.36,116.19,116.19,33700.0,86.364,86.3937,86.2675,86.2675,33700.0
2014-07-24 14:30:00,116.18,116.18,115.86,115.87,44000.0,86.2601,86.2601,86.0225,86.0299,44000.0
2014-07-24 14:40:00,115.87,116.07,115.84,116.03,24000.0,86.0299,86.1784,86.0076,86.1487,24000.0
2014-07-24 14:50:00,116.01,116.07,115.92,115.92,21600.0,86.1339,86.1784,86.067,86.067,21600.0
2014-07-24 15:00:00,115.92,116.0,115.77,115.89,30700.0,86.067,86.1264,85.9557,86.0448,30700.0
2014-07-24 15:10:00,115.89,116.04,115.86,115.89,35300.0,86.0448,86.1561,86.0225,86.0448,35300.0
2014-07-24 15:20:00,115.92,116.03,115.9,116.0,28000.0,86.067,86.1487,86.0522,86.1264,28000.0
2014-07-24 15:30:00,115.99,116.13,115.98,116.05,48100.0,86.119,86.223,86.1116,86.1636,48100.0
2014-07-24 15:40:00,116.05,116.24,116.04,116.17,50700.0,86.1636,86.3046,86.1561,86.2527,50700.0
2014-07-24 15:50:00,116.17,116.25,116.14,116.19,106600.0,86.2527,86.3121,86.2304,86.2675,106600.0
2014-07-25 09:30:00,115.58,115.86,114.4,115.38,84600.0,85.8146,86.0225,84.9385,85.6661,84600.0
2014-07-25 09:40:00,115.34,115.42,114.82,115.0,41500.0,85.6364,85.6958,85.2503,85.384,41500.0
2014-07-25 09:50:00,115.04,115.6,115.04,115.47,40400.0,85.4137,85.8294,85.4137,85.7329,40400.0
2014-07-25 10:00:00,115.5,115.5,115.13,115.31,55500.0,85.7552,85.7552,85.4805,85.6141,55500.0
2014-07-25 10:10:00,115.29,115.31,114.96,115.04,35500.0,85.5993,85.6141,85.3543,85.4137,35500.0
2014-07-25 10:20:00,115.02,115.15,114.98,115.03,46500.0,85.3988,85.4953,85.3691,85.4062,46500.0
2014-07-25 10:30:00,115.01,115.04,114.83,114.84,38500.0,85.3914,85.4137,85.2577,85.2652,38500.0
2014-07-25 10:40:00,114.88,115.13,114.84,115.13,42900.0,85.2949,85.4805,85.2652,85.4805,42900.0
2014-07-25 10:50:00,115.13,115.36,115.0,115.02,51600.0,85.4805,85.6513,85.384,85.3988,51600.0
2014-07-25 11:00:00,115.03,115.03,114.68,114.84,81300.0,85.4062,85.4062,85.1464,85.2652,81300.0
2014-07-25 11:10:00,114.78,114.89,114.64,114.76,23400.0,85.2206,85.3023,85.1167,85.2058,23400.0
2014-07-25 11:20:00,114.77,114.8,114.47,114.48,54500.0,85.2132,85.2355,84.9905,84.9979,54500.0
2014-07-25 11:30:00,114.49,114.68,114.47,114.66,79200.0,85.0053,85.1464,84.9905,85.1315,79200.0
2014-07-25 11:40:00,114.63,114.79,114.6,114.76,32700.0,85.1092,85.228,85.087,85.2058,32700.0
2014-07-25 11:50:00,114.76,114.86,114.67,114.83,20200.0,85.2058,85.28,85.1389,85.2577,20200.0
2014-07-25 12:00:00,114.83,115.09,114.83,115.06,20800.0,85.2577,85.4508,85.2577,85.4285,20800.0
2014-07-25 12:10:00,115.07,115.14,114.97,115.12,24400.0,85.4359,85.4879,85.3617,85.4731,24400.0
2014-07-25 12:20:00,115.11,115.29,115.11,115.21,25100.0,85.4656,85.5993,85.4656,85.5399,25100.0
2014-07-25 12:30:00,115.18,115.21,115.0,115.1,19800.0,85.5176,85.5399,85.384,85.4582,19800.0
2014-07-25 12:40:00,115.09,115.2,115.02,115.13,30700.0,85.4508,85.5325,85.3988,85.4805,30700.0
2014-07-25 12:50:00,115.15,115.22,115.11,115.19,18200.0,85.4953,85.5473,85.4656,85.525,18200.0
2014-07-25 13:00:00,115.18,115.21,114.99,115.0,25600.0,85.5176,85.5399,85.3765,85.384,25600.0
2014-07-25 13:10:00,115.0,115.16,114.97,115.11,28900.0,85.384,85.5028,85.3617,85.4656,28900.0
2014-07-25 13:20:00,115.1,115.17,115.0,115.17,20400.0,85.4582,85.5102,85.384,85.5102,20400.0
2014-07-25 13:30:00,115.16,115.16,114.9,115.09,18600.0,85.5028,85.5028,85.3097,85.4508,18600.0
2014-07-25 13:40:00,115.11,115.21,114.94,115.03,18300.0,85.4656,85.5399,85.3394,85.4062,18300.0
2014-07-25 13:50:00,115.03,115.06,114.88,114.92,36100.0,85.4062,85.4285,85.2949,85.3246,36100.0
2014-07-25 14:00:00,114.92,115.02,114.81,114.96,17000.0,85.3246,85.3988,85.2429,85.3543,17000.0
2014-07-25 14:10:00,114.98,115.11,114.96,115.04,24900.0,85.3691,85.4656,85.3543,85.4137,24900.0
2014-07-25 14:20:00,115.04,115.2,115.02,115.16,25000.0,85.4137,85.5325,85.3988,85.5028,25000.0
2014-07-25 14:30:00,115.16,115.19,115.13,115.15,48200.0,85.5028,85.525,85.4805,85.4953,48200.0
2014-07-25 14:40:00,115.15,115.26,115.06,115.2,34200.0,85.4953,85.577,85.4285,85.5325,34200.0
2014-07-25 14:50:00,115.2,115.27,115.15,115.15,43000.0,85.5325,85.5844,85.4953,85.4953,43000.0
2014-07-25 15:00:00,115.16,115.17,114.97,115.03,37000.0,85.5028,85.5102,85.3617,85.4062,37000.0
2014-07-25 15:10:00,115.04,115.08,114.98,115.03,48200.0,85.4137,85.4434,85.3691,85.4062,48200.0
2014-07-25 15:20:00,115.01,115.07,114.9,114.92,34900.0,85.3914,85.4359,85.3097,85.3246,34900.0
2014-07-25 15:30:00,114.93,114.95,114.66,114.66,70100.0,85.332,85.3468,85.1315,85.1315,70100.0
2014-07-25 15:40:00,114.66,114.83,114.65,114.82,85600.0,85.1315,85.2577,85.1241,85.2503,85600.0
2014-07-25 15:50:00,114.81,114.87,114.71,114.82,172700.0,85.2429,85.2874,85.1686,85.2503,172700.0
2014-07-28 09:30:00,114.82,115.02,114.42,114.71,67100.0,85.2503,85.3988,84.9533,85.1686,67100.0
2014-07-28 09:40:00,114.7,114.75,113.53,113.53,110800.0,85.1612,85.1983,84.2925,84.2925,110800.0
2014-07-28 09:50:00,113.54,114.06,113.53,114.01,43900.0,84.3,84.686,84.2925,84.6489,43900.0
2014-07-28 10:00:00,114.01,114.05,113.05,113.1,105100.0,84.6489,84.6786,83.9361,83.9733,105100.0
2014-07-28 10:10:00,113.17,113.22,113.0,113.1,71600.0,84.0252,84.0624,83.899,83.9733,71600.0
2014-07-28 10:20:00,113.07,113.33,113.03,113.24,46600.0,83.951,84.144,83.9213,84.0772,46600.0
2014-07-28 10:30:00,113.21,113.49,113.13,113.39,41100.0,84.0549,84.2628,83.9955,84.1886,41100.0
2014-07-28 10:40:00,113.39,113.53,113.18,113.48,32000.0,84.1886,84.2925,84.0327,84.2554,32000.0
2014-07-28 10:50:00,113.49,113.62,113.37,113.45,58600.0,84.2628,84.3594,84.1737,84.2331,58600.0
2014-07-28 11:00:00,113.47,113.51,113.29,113.41,72100.0,84.248,84.2777,84.1143,84.2034,72100.0
2014-07-28 11:10:00,113.42,113.58,113.4,113.58,37300.0,84.2109,84.3297,84.196,84.3297,37300.0
2014-07-28 11:20:00,113.59,114.03,113.56,114.01,27700.0,84.3371,84.6638,84.3148,84.6489,27700.0
2014-07-28 11:30:00,114.01,114.12,113.75,113.82,35900.0,84.6489,84.7306,84.4559,84.5078,35900.0
2014-07-28 11:40:00,113.84,113.86,113.48,113.61,31300.0,84.5227,84.5375,84.2554,84.3519,31300.0
2014-07-28 11:50:00,113.58,113.61,113.37,113.4,33500.0,84.3297,84.3519,84.1737,84.196,33500.0
2014-07-28 12:00:00,113.42,113.53,113.38,113.52,30300.0,84.2109,84.2925,84.1812,84.2851,30300.0
2014-07-28 12:10:00,113.58,113.58,113.46,113.53,38400.0,84.3297,84.3297,84.2406,84.2925,38400.0
2014-07-28 12:20:00,113.52,113.7,113.4,113.47,45500.0,84.2851,84.4188,84.196,84.248,45500.0
2014-07-28 12:30:00,113.47,113.47,113.19,113.27,34200.0,84.248,84.248,84.0401,84.0995,34200.0
2014-07-28 12:40:00,113.27,113.42,113.19,113.36,32900.0,84.0995,84.2109,84.0401,84.1663,32900.0
2014-07-28 12:50:00,113.39,113.39,113.27,113.35,29300.0,84.1886,84.1886,84.0995,84.1589,29300.0
2014-07-28 13:00:00,113.36,113.36,113.23,113.29,33000.0,84.1663,84.1663,84.0698,84.1143,33000.0
2014-07-28 13:10:00,113.3,113.42,113.28,113.39,29600.0,84.1218,84.2109,84.1069,84.1886,29600.0
2014-07-28 13:20:00,113.38,113.52,113.32,113.46,58400.0,84.1812,84.2851,84.1366,84.2406,58400.0
2014-07-28 13:30:00,113.49,113.78,113.49,113.75,43000.0,84.2628,84.4782,84.2628,84.4559,43000.0
2014-07-28 13:40:00,113.75,113.79,113.53,113.75,77600.0,84.4559,84.4856,84.2925,84.4559,77600.0
2014-07-28 13:50:00,113.75,113.77,113.55,113.57,26400.0,84.4559,84.4707,84.3074,84.3222,26400.0
2014-07-28 14:00:00,113.57,113.76,113.57,113.76,34900.0,84.3222,84.4633,84.3222,84.4633,34900.0
2014-07-28 14:10:00,113.77,113.82,113.6,113.64,42600.0,84.4707,84.5078,84.3445,84.3742,42600.0
2014-07-28 14:20:00,113.64,113.64,113.52,113.57,22000.0,84.3742,84.3742,84.2851,84.3222,22000.0
2014-07-28 14:30:00,113.57,113.69,113.48,113.67,26800.0,84.3222,84.4113,84.2554,84.3965,26800.0
2014-07-28 14:40:00,113.68,113.7,113.56,113.66,30600.0,84.4039,84.4188,84.3148,84.3891,30600.0
2014-07-28 14:50:00,113.67,113.78,113.62,113.7,30600.0,84.3965,84.4782,84.3594,84.4188,30600.0
2014-07-28 15:00:00,113.72,113.73,113.53,113.69,25100.0,84.4336,84.441,84.2925,84.4113,25100.0
2014-07-28 15:10:00,113.68,113.72,113.53,113.63,52000.0,84.4039,84.4336,84.2925,84.3668,52000.0
2014-07-28 15:20:00,113.63,113.73,113.62,113.63,34800.0,84.3668,84.441,84.3594,84.3668,34800.0
2014-07-28 15:30:00,113.62,113.62,113.52,113.53,61000.0,84.3594,84.3594,84.2851,84.2925,61000.0
2014-07-28 15:40:00,113.54,113.65,113.46,113.47,102800.0,84.3,84.3816,84.2406,84.248,102800.0
2014-07-28 15:50:00,113.47,113.5,113.36,113.41,251600.0,84.248,84.2703,84.1663,84.2034,251600.0
2014-07-29 09:30:00,113.27,113.83,113.19,113.63,90100.0,84.0995,84.5153,84.0401,84.3668,90100.0
2014-07-29 09:40:00,113.61,114.49,113.53,114.44,67200.0,84.3519,85.0053,84.2925,84.9682,67200.0
2014-07-29 09:50:00,114.49,114.49,114.1,114.33,69000.0,85.0053,85.0053,84.7157,84.8865,69000.0
2014-07-29 10:00:00,114.36,114.66,114.25,114.54,115400.0,84.9088,85.1315,84.8271,85.0424,115400.0
2014-07-29 10:10:00,114.56,114.63,114.46,114.57,52200.0,85.0573,85.1092,84.983,85.0647,52200.0
2014-07-29 10:20:00,114.56,114.8,114.46,114.78,55900.0,85.0573,85.2355,84.983,85.2206,55900.0
2014-07-29 10:30:00,114.74,114.97,114.66,114.97,39100.0,85.1909,85.3617,85.1315,85.3617,39100.0
2014-07-29 10:40:00,114.99,115.07,114.87,114.97,38000.0,85.3765,85.4359,85.2874,85.3617,38000.0
2014-07-29 10:50:00,114.97,115.07,114.78,115.07,47300.0,85.3617,85.4359,85.2206,85.4359,47300.0
2014-07-29 11:00:00,115.08,115.33,114.88,114.92,92400.0,85.4434,85.629,85.2949,85.3246,92400.0
2014-07-29 11:10:00,114.88,114.9,114.63,114.71,47900.0,85.2949,85.3097,85.1092,85.1686,47900.0
2014-07-29 11:20:00,114.67,114.81,114.61,114.78,35700.0,85.1389,85.2429,85.0944,85.2206,35700.0
2014-07-29 11:30:00,114.75,114.75,114.27,114.29,33900.0,85.1983,85.1983,84.842,84.8568,33900.0
2014-07-29 11:40:00,114.28,114.37,114.23,114.34,26200.0,84.8494,84.9162,84.8123,84.8939,26200.0
2014-07-29 11:50:00,114.36,114.55,114.33,114.55,26100.0,84.9088,85.0499,84.8865,85.0499,26100.0
2014-07-29 12:00:00,114.55,114.59,114.43,114.52,17300.0,85.0499,85.0796,84.9608,85.0276,17300.0
2014-07-29 12:10:00,114.52,114.66,114.51,114.62,22100.0,85.0276,85.1315,85.0202,85.1018,22100.0
2014-07-29 12:20:00,114.6,114.89,114.6,114.85,13900.0,85.087,85.3023,85.087,85.2726,13900.0
2014-07-29 12:30:00,114.87,114.89,114.71,114.73,21100.0,85.2874,85.3023,85.1686,85.1835,21100.0
2014-07-29 12:40:00,114.73,114.82,114.68,114.72,14200.0,85.1835,85.2503,85.1464,85.1761,14200.0
2014-07-29 12:50:00,114.71,114.78,114.66,114.75,11000.0,85.1686,85.2206,85.1315,85.1983,11000.0
2014-07-29 13:00:00,114.76,114.77,114.66,114.68,13900.0,85.2058,85.2132,85.1315,85.1464,13900.0
2014-07-29 13:10:00,114.7,114.7,114.55,114.64,23000.0,85.1612,85.1612,85.0499,85.1167,23000.0
2014-07-29 13:20:00,114.66,114.84,114.64,114.64,40400.0,85.1315,85.2652,85.1167,85.1167,40400.0
2014-07-29 13:30:00,114.63,114.63,114.45,114.49,40200.0,85.1092,85.1092,84.9756,85.0053,40200.0
2014-07-29 13:40:00,114.49,114.64,114.46,114.53,21000.0,85.0053,85.1167,84.983,85.035,21000.0
2014-07-29 13:50:00,114.53,114.71,114.5,114.7,19100.0,85.035,85.1686,85.0127,85.1612,19100.0
2014-07-29 14:00:00,114.7,115.01,114.69,115.01,27000.0,85.1612,85.3914,85.1538,85.3914,27000.0
2014-07-29 14:10:00,115.02,115.08,115.0,115.0,32600.0,85.3988,85.4434,85.384,85.384,32600.0
2014-07-29 14:20:00,114.99,115.03,114.66,114.75,72900.0,85.3765,85.4062,85.1315,85.1983,72900.0
2014-07-29 14:30:00,114.77,114.87,114.52,114.55,104700.0,85.2132,85.2874,85.0276,85.0499,104700.0
2014-07-29 14:40:00,114.56,114.67,114.34,114.54,40900.0,85.0573,85.1389,84.8939,85.0424,40900.0
2014-07-29 14:50:00,114.5,114.59,114.4,114.53,60800.0,85.0127,85.0796,84.9385,85.035,60800.0
2014-07-29 15:00:00,114.5,114.58,114.35,114.57,68100.0,85.0127,85.0721,84.9014,85.0647,68100.0
2014-07-29 15:10:00,114.57,114.63,114.52,114.59,57400.0,85.0647,85.1092,85.0276,85.0796,57400.0
2014-07-29 15:20:00,114.59,114.63,114.47,114.5,70300.0,85.0796,85.1092,84.9905,85.0127,70300.0
2014-07-29 15:30:00,114.48,114.48,114.31,114.35,82200.0,84.9979,84.9979,84.8717,84.9014,82200.0
2014-07-29 15:40:00,114.35,114.53,114.17,114.46,136600.0,84.9014,85.035,84.7677,84.983,136600.0
2014-07-29 15:50:00,114.45,114.52,114.22,114.24,207100.0,84.9756,85.0276,84.8048,84.8197,207100.0
2014-07-30 09:30:00,114.83,115.44,114.81,114.97,92300.0,85.2577,85.7107,85.2429,85.3617,92300.0
2014-07-30 09:40:00,115.0,115.2,114.78,114.78,29900.0,85.384,85.5325,85.2206,85.2206,29900.0
2014-07-30 09:50:00,114.79,114.95,114.5,114.61,35000.0,85.228,85.3468,85.0127,85.0944,35000.0
2014-07-30 10:00:00,114.69,114.74,114.04,114.41,69600.0,85.1538,85.1909,84.6712,84.9459,69600.0
2014-07-30 10:10:00,114.4,114.58,114.22,114.43,27600.0,84.9385,85.0721,84.8048,84.9608,27600.0
2014-07-30 10:20:00,114.37,114.44,114.24,114.37,19700.0,84.9162,84.9682,84.8197,84.9162,19700.0
2014-07-30 10:30:00,114.37,114.53,114.27,114.36,39000.0,84.9162,85.035,84.842,84.9088,39000.0
2014-07-30 10:40:00,114.36,114.49,114.02,114.29,59300.0,84.9088,85.0053,84.6563,84.8568,59300.0
2014-07-30 10:50:00,114.23,114.48,114.11,114.12,30700.0,84.8123,84.9979,84.7232,84.7306,30700.0
2014-07-30 11:00:00,114.07,114.15,113.84,114.08,45800.0,84.6935,84.7529,84.5227,84.7009,45800.0
2014-07-30 11:10:00,114.08,114.48,114.08,114.48,30500.0,84.7009,84.9979,84.7009,84.9979,30500.0
2014-07-30 11:20:00,114.47,114.6,114.4,114.51,21000.0,84.9905,85.087,84.9385,85.0202,21000.0
2014-07-30 11:30:00,114.48,114.52,114.38,114.38,53400.0,84.9979,85.0276,84.9236,84.9236,53400.0
2014-07-30 11:40:00,114.41,114.45,114.19,114.21,36900.0,84.9459,84.9756,84.7826,84.7974,36900.0
2014-07-30 11:50:00,114.2,114.21,113.8,113.81,17400.0,84.79,84.7974,84.493,84.5004,17400.0
2014-07-30 12:00:00,113.87,113.93,113.68,113.75,13000.0,84.545,84.5895,84.4039,84.4559,13000.0
2014-07-30 12:10:00,113.78,113.99,113.74,113.74,19700.0,84.4782,84.6341,84.4485,84.4485,19700.0
2014-07-30 12:20:00,113.76,114.02,113.73,113.99,16500.0,84.4633,84.6563,84.441,84.6341,16500.0
2014-07-30 12:30:00,113.99,114.06,113.81,114.04,10800.0,84.6341,84.686,84.5004,84.6712,10800.0
2014-07-30 12:40:00,114.05,114.12,113.99,114.05,8900.0,84.6786,84.7306,84.6341,84.6786,8900.0
2014-07-30 12:50:00,114.05,114.16,114.01,114.05,7200.0,84.6786,84.7603,84.6489,84.6786,7200.0
2014-07-30 13:00:00,114.08,114.08,113.76,113.77,16300.0,84.7009,84.7009,84.4633,84.4707,16300.0
2014-07-30 13:10:00,113.76,113.82,113.57,113.58,20600.0,84.4633,84.5078,84.3222,84.3297,20600.0
2014-07-30 13:20:00,113.61,113.68,113.44,113.47,26000.0,84.3519,84.4039,84.2257,84.248,26000.0
2014-07-30 13:30:00,113.45,113.71,113.36,113.65,30900.0,84.2331,84.4262,84.1663,84.3816,30900.0
2014-07-30 13:40:00,113.63,113.72,113.54,113.67,14700.0,84.3668,84.4336,84.3,84.3965,14700.0
2014-07-30 13:50:00,113.67,113.84,113.59,113.84,13500.0,84.3965,84.5227,84.3371,84.5227,13500.0
2014-07-30 14:00:00,113.81,114.7,113.64,114.07,140200.0,84.5004,85.1612,84.3742,84.6935,140200.0
2014-07-30 14:10:00,114.07,114.53,114.02,114.34,42800.0,84.6935,85.035,84.6563,84.8939,42800.0
2014-07-30 14:20:00,114.36,114.36,114.15,114.29,21900.0,84.9088,84.9088,84.7529,84.8568,21900.0
2014-07-30 14:30:00,114.32,114.43,113.9,113.92,24500.0,84.8791,84.9608,84.5672,84.5821,24500.0
2014-07-30 14:40:00,113.93,114.02,113.5,113.62,40500.0,84.5895,84.6563,84.2703,84.3594,40500.0
2014-07-30 14:50:00,113.61,113.7,113.55,113.69,26400.0,84.3519,84.4188,84.3074,84.4113,26400.0
2014-07-30 15:00:00,113.69,113.69,113.46,113.57,47300.0,84.4113,84.4113,84.2406,84.3222,47300.0
2014-07-30 15:10:00,113.59,113.83,113.49,113.83,59300.0,84.3371,84.5153,84.2628,84.5153,59300.0
2014-07-30 15:20:00,113.81,113.81,113.57,113.57,42100.0,84.5004,84.5004,84.3222,84.3222,42100.0
2014-07-30 15:30:00,113.58,113.8,113.56,113.65,36200.0,84.3297,84.493,84.3148,84.3816,36200.0
2014-07-30 15:40:00,113.67,113.72,113.51,113.55,58000.0,84.3965,84.4336,84.2777,84.3074,58000.0
2014-07-30 15:50:00,113.56,113.7,113.55,113.63,89400.0,84.3148,84.4188,84.3074,84.3668,89400.0
2014-07-31 09:30:00,112.84,113.09,112.32,112.34,120000.0,83.7802,83.9658,83.3941,83.409,120000.0
2014-07-31 09:40:00,112.37,112.46,110.76,111.48,360900.0,83.4313,83.4981,82.2359,82.7705,360900.0
2014-07-31 09:50:00,111.48,111.6,111.37,111.49,115700.0,82.7705,82.8596,82.6888,82.7779,115700.0
2014-07-31 10:00:00,111.49,111.81,111.38,111.53,70400.0,82.7779,83.0155,82.6962,82.8076,70400.0
2014-07-31 10:10:00,111.52,112.22,111.5,112.2,68500.0,82.8002,83.3199,82.7853,83.305,68500.0
2014-07-31 10:20:00,112.19,112.2,111.48,111.56,36500.0,83.2976,83.305,82.7705,82.8299,36500.0
2014-07-31 10:30:00,111.58,112.01,111.57,111.8,120700.0,82.8447,83.164,82.8373,83.0081,120700.0
2014-07-31 10:40:00,111.82,111.86,111.49,111.55,41600.0,83.0229,83.0526,82.7779,82.8224,41600.0
2014-07-31 10:50:00,111.55,111.59,110.83,110.9,51300.0,82.8224,82.8521,82.2879,82.3398,51300.0
2014-07-31 11:00:00,110.84,111.08,110.69,110.75,53700.0,82.2953,82.4735,82.1839,82.2285,53700.0
2014-07-31 11:10:00,110.76,110.82,110.36,110.51,71500.0,82.2359,82.2804,81.9389,82.0503,71500.0
2014-07-31 11:20:00,110.53,111.0,110.41,110.95,91300.0,82.0651,82.4141,81.976,82.377,91300.0
2014-07-31 11:30:00,110.98,111.08,110.71,111.03,48200.0,82.3992,82.4735,82.1988,82.4364,48200.0
2014-07-31 11:40:00,111.05,111.25,110.83,111.01,38200.0,82.4512,82.5997,82.2879,82.4215,38200.0
2014-07-31 11:50:00,111.01,111.01,110.61,110.67,41100.0,82.4215,82.4215,82.1245,82.1691,41100.0
2014-07-31 12:00:00,110.68,110.75,110.53,110.71,49100.0,82.1765,82.2285,82.0651,82.1988,49100.0
2014-07-31 12:10:00,110.67,110.74,110.53,110.68,47500.0,82.1691,82.221,82.0651,82.1765,47500.0
2014-07-31 12:20:00,110.7,110.75,110.5,110.57,48200.0,82.1913,82.2285,82.0429,82.0948,48200.0
2014-07-31 12:30:00,110.56,110.95,110.53,110.91,34200.0,82.0874,82.377,82.0651,82.3473,34200.0
2014-07-31 12:40:00,110.93,111.29,110.75,111.28,63600.0,82.3621,82.6294,82.2285,82.622,63600.0
2014-07-31 12:50:00,111.31,111.39,111.18,111.22,42200.0,82.6443,82.7036,82.5477,82.5774,42200.0
2014-07-31 13:00:00,111.22,111.29,111.11,111.15,48400.0,82.5774,82.6294,82.4958,82.5255,48400.0
2014-07-31 13:10:00,111.16,111.16,110.66,110.87,61800.0,82.5329,82.5329,82.1616,82.3176,61800.0
2014-07-31 13:20:00,110.88,110.94,110.61,110.85,39000.0,82.325,82.3695,82.1245,82.3027,39000.0
2014-07-31 13:30:00,110.86,111.3,110.84,111.19,46700.0,82.3101,82.6368,82.2953,82.5552,46700.0
2014-07-31 13:40:00,111.18,111.19,110.8,110.98,66200.0,82.5477,82.5552,82.2656,82.3992,66200.0
2014-07-31 13:50:00,111.0,111.04,110.91,111.03,69500.0,82.4141,82.4438,82.3473,82.4364,69500.0
2014-07-31 14:00:00,111.02,111.51,110.97,111.26,73400.0,82.4289,82.7927,82.3918,82.6071,73400.0
2014-07-31 14:10:00,111.25,111.3,111.05,111.17,56800.0,82.5997,82.6368,82.4512,82.5403,56800.0
2014-07-31 14:20:00,111.15,111.3,111.13,111.29,94500.0,82.5255,82.6368,82.5106,82.6294,94500.0
2014-07-31 14:30:00,111.31,111.31,110.82,110.93,71500.0,82.6443,82.6443,82.2804,82.3621,71500.0
2014-07-31 14:40:00,110.93,110.95,110.27,110.41,65000.0,82.3621,82.377,81.8721,81.976,65000.0
2014-07-31 14:50:00,110.43,110.62,110.15,110.15,73600.0,81.9909,82.1319,81.783,81.783,73600.0
2014-07-31 15:00:00,110.15,110.43,110.05,110.19,92700.0,81.783,81.9909,81.7087,81.8127,92700.0
2014-07-31 15:10:00,110.2,110.22,109.66,109.74,145000.0,81.8201,81.835,81.4192,81.4786,145000.0
2014-07-31 15:20:00,109.74,109.75,109.37,109.5,125300.0,81.4786,81.486,81.2039,81.3004,125300.0
2014-07-31 15:30:00,109.49,109.83,109.47,109.69,138000.0,81.293,81.5454,81.2781,81.4415,138000.0
2014-07-31 15:40:00,109.69,109.78,109.57,109.73,180100.0,81.4415,81.5083,81.3524,81.4712,180100.0
2014-07-31 15:50:00,109.72,109.72,109.4,109.44,299900.0,81.4637,81.4637,81.2261,81.2558,299900.0
2014-08-01 09:30:00,108.65,108.97,107.16,108.81,287300.0,80.6693,80.9069,79.563,80.7881,287300.0
2014-08-01 09:40:00,108.82,109.09,108.67,108.72,103900.0,80.7955,80.996,80.6841,80.7213,103900.0
2014-08-01 09:50:00,108.73,109.64,108.68,109.5,71400.0,80.7287,81.4043,80.6916,81.3004,71400.0
2014-08-01 10:00:00,109.51,109.81,109.33,109.46,114500.0,81.3078,81.5305,81.1742,81.2707,114500.0
2014-08-01 10:10:00,109.46,109.56,108.83,108.91,92300.0,81.2707,81.3449,80.8029,80.8623,92300.0
2014-08-01 10:20:00,108.91,109.31,108.91,108.99,81600.0,80.8623,81.1593,80.8623,80.9217,81600.0
2014-08-01 10:30:00,108.97,109.27,108.76,109.22,81700.0,80.9069,81.1296,80.751,81.0925,81700.0
2014-08-01 10:40:00,109.18,109.4,109.12,109.12,53500.0,81.0628,81.2261,81.0182,81.0182,53500.0
2014-08-01 10:50:00,109.12,109.29,108.84,108.88,43800.0,81.0182,81.1445,80.8104,80.8401,43800.0
2014-08-01 11:00:00,108.85,108.88,108.26,108.32,76500.0,80.8178,80.8401,80.3797,80.4243,76500.0
2014-08-01 11:10:00,108.31,108.43,108.1,108.39,77400.0,80.4168,80.5059,80.2609,80.4762,77400.0
2014-08-01 11:20:00,108.34,108.83,108.34,108.58,81000.0,80.4391,80.8029,80.4391,80.6173,81000.0
2014-08-01 11:30:00,108.59,108.82,108.27,108.32,37700.0,80.6247,80.7955,80.3871,80.4243,37700.0
2014-08-01 11:40:00,108.32,108.44,108.05,108.12,48900.0,80.4243,80.5134,80.2238,80.2758,48900.0
2014-08-01 11:50:00,108.12,108.12,107.53,107.61,72600.0,80.2758,80.2758,79.8377,79.8971,72600.0
2014-08-01 12:00:00,107.61,108.13,107.55,107.76,85800.0,79.8971,80.2832,79.8526,80.0085,85800.0
2014-08-01 12:10:00,107.82,108.39,107.8,108.24,42900.0,80.053,80.4762,80.0382,80.3649,42900.0
2014-08-01 12:20:00,108.23,108.4,107.95,108.16,37200.0,80.3574,80.4837,80.1496,80.3055,37200.0
2014-08-01 12:30:00,108.17,108.3,107.96,107.96,53700.0,80.3129,80.4094,80.157,80.157,53700.0
2014-08-01 12:40:00,107.93,108.04,107.8,107.82,38100.0,80.1347,80.2164,80.0382,80.053,38100.0
2014-08-01 12:50:00,107.84,108.31,107.76,108.19,46400.0,80.0679,80.4168,80.0085,80.3277,46400.0
2014-08-01 13:00:00,108.19,108.31,107.89,108.15,109800.0,80.3277,80.4168,80.105,80.298,109800.0
2014-08-01 13:10:00,108.14,108.36,107.98,108.34,111400.0,80.2906,80.454,80.1718,80.4391,111400.0
2014-08-01 13:20:00,108.35,108.83,108.19,108.83,70400.0,80.4465,80.8029,80.3277,80.8029,70400.0
2014-08-01 13:30:00,108.84,108.88,108.56,108.83,53100.0,80.8104,80.8401,80.6025,80.8029,53100.0
2014-08-01 13:40:00,108.87,109.04,108.66,108.9,55300.0,80.8326,80.9588,80.6767,80.8549,55300.0
2014-08-01 13:50:00,108.93,109.25,108.75,109.17,76300.0,80.8772,81.1148,80.7435,81.0554,76300.0
2014-08-01 14:00:00,109.14,109.34,109.02,109.18,72800.0,81.0331,81.1816,80.944,81.0628,72800.0
2014-08-01 14:10:00,109.16,109.19,108.92,109.14,69700.0,81.0479,81.0702,80.8698,81.0331,69700.0
2014-08-01 14:20:00,109.13,109.14,108.75,108.87,58900.0,81.0257,81.0331,80.7435,80.8326,58900.0
2014-08-01 14:30:00,108.87,109.23,108.87,109.23,49900.0,80.8326,81.0999,80.8326,81.0999,49900.0
2014-08-01 14:40:00,109.23,109.7,109.1,109.13,100300.0,81.0999,81.4489,81.0034,81.0257,100300.0
2014-08-01 14:50:00,109.08,109.12,108.68,108.7,73200.0,80.9885,81.0182,80.6916,80.7064,73200.0
2014-08-01 15:00:00,108.69,108.91,108.57,108.63,76100.0,80.699,80.8623,80.6099,80.6544,76100.0
2014-08-01 15:10:00,108.64,108.7,108.49,108.57,101400.0,80.6619,80.7064,80.5505,80.6099,101400.0
2014-08-01 15:20:00,108.55,108.73,108.34,108.34,85200.0,80.595,80.7287,80.4391,80.4391,85200.0
2014-08-01 15:30:00,108.34,108.59,108.16,108.48,100400.0,80.4391,80.6247,80.3055,80.5431,100400.0
2014-08-01 15:40:00,108.48,108.48,108.17,108.24,128500.0,80.5431,80.5431,80.3129,80.3649,128500.0
2014-08-01 15:50:00,108.26,108.29,107.96,108.05,263300.0,80.3797,80.402,80.157,80.2238,263300.0
2014-08-04 09:30:00,108.74,108.78,108.08,108.61,107600.0,80.7361,80.7658,80.2461,80.6396,107600.0
2014-08-04 09:40:00,108.69,109.26,108.57,109.18,79400.0,80.699,81.1222,80.6099,81.0628,79400.0
2014-08-04 09:50:00,109.22,109.63,109.1,109.47,70600.0,81.0925,81.3969,81.0034,81.2781,70600.0
2014-08-04 10:00:00,109.42,109.64,109.15,109.57,64700.0,81.241,81.4043,81.0405,81.3524,64700.0
2014-08-04 10:10:00,109.62,109.74,109.41,109.47,94600.0,81.3895,81.4786,81.2336,81.2781,94600.0
2014-08-04 10:20:00,109.46,109.93,109.42,109.76,35900.0,81.2707,81.6196,81.241,81.4934,35900.0
2014-08-04 10:30:00,109.8,109.93,109.45,109.58,36300.0,81.5231,81.6196,81.2633,81.3598,36300.0
2014-08-04 10:40:00,109.55,109.71,109.13,109.27,74500.0,81.3375,81.4563,81.0257,81.1296,74500.0
2014-08-04 10:50:00,109.25,109.29,108.68,108.85,93000.0,81.1148,81.1445,80.6916,80.8178,93000.0
2014-08-04 11:00:00,108.82,109.33,108.73,109.31,43400.0,80.7955,81.1742,80.7287,81.1593,43400.0
2014-08-04 11:10:00,109.31,109.75,109.22,109.54,43200.0,81.1593,81.486,81.0925,81.3301,43200.0
2014-08-04 11:20:00,109.49,109.69,109.44,109.6,33100.0,81.293,81.4415,81.2558,81.3746,33100.0
2014-08-04 11:30:00,109.61,109.82,109.48,109.76,28100.0,81.3821,81.538,81.2855,81.4934,28100.0
2014-08-04 11:40:00,109.81,109.97,109.61,109.91,28900.0,81.5305,81.6493,81.3821,81.6048,28900.0
2014-08-04 11:50:00,109.91,109.98,109.7,109.86,55400.0,81.6048,81.6568,81.4489,81.5677,55400.0
2014-08-04 12:00:00,109.86,109.98,109.8,109.93,37300.0,81.5677,81.6568,81.5231,81.6196,37300.0
2014-08-04 12:10:00,109.96,110.02,109.79,110.0,44000.0,81.6419,81.6865,81.5157,81.6716,44000.0
2014-08-04 12:20:00,110.01,110.52,109.98,110.47,84900.0,81.679,82.0577,81.6568,82.0206,84900.0
2014-08-04 12:30:00,110.51,110.58,110.19,110.44,47200.0,82.0503,82.1022,81.8127,81.9983,47200.0
2014-08-04 12:40:00,110.42,110.51,110.27,110.33,32100.0,81.9835,82.0503,81.8721,81.9166,32100.0
2014-08-04 12:50:00,110.31,110.46,110.31,110.32,23700.0,81.9018,82.0132,81.9018,81.9092,23700.0
2014-08-04 13:00:00,110.33,110.38,110.27,110.31,26200.0,81.9166,81.9538,81.8721,81.9018,26200.0
2014-08-04 13:10:00,110.33,110.35,110.0,110.15,31000.0,81.9166,81.9315,81.6716,81.783,31000.0
2014-08-04 13:20:00,110.15,110.36,110.14,110.25,37900.0,81.783,81.9389,81.7756,81.8572,37900.0
2014-08-04 13:30:00,110.22,111.02,110.21,111.02,36400.0,81.835,82.4289,81.8275,82.4289,36400.0
2014-08-04 13:40:00,111.01,111.49,111.0,111.33,78000.0,82.4215,82.7779,82.4141,82.6591,78000.0
2014-08-04 13:50:00,111.33,111.55,111.16,111.43,58200.0,82.6591,82.8224,82.5329,82.7333,58200.0
2014-08-04 14:00:00,111.41,111.68,111.35,111.36,84800.0,82.7185,82.919,82.674,82.6814,84800.0
2014-08-04 14:10:00,111.36,111.69,111.35,111.54,74900.0,82.6814,82.9264,82.674,82.815,74900.0
2014-08-04 14:20:00,111.57,111.77,111.36,111.37,97600.0,82.8373,82.9858,82.6814,82.6888,97600.0
2014-08-04 14:30:00,111.35,111.67,111.32,111.67,42600.0,82.674,82.9115,82.6517,82.9115,42600.0
2014-08-04 14:40:00,111.69,111.94,111.52,111.94,34100.0,82.9264,83.112,82.8002,83.112,34100.0
2014-08-04 14:50:00,111.94,112.12,111.69,111.69,43200.0,83.112,83.2457,82.9264,82.9264,43200.0
2014-08-04 15:00:00,111.7,111.9,111.68,111.82,38200.0,82.9338,83.0823,82.919,83.0229,38200.0
2014-08-04 15:10:00,111.8,111.92,111.75,111.81,51700.0,83.0081,83.0972,82.9709,83.0155,51700.0
2014-08-04 15:20:00,111.85,111.88,111.68,111.82,35800.0,83.0452,83.0675,82.919,83.0229,35800.0
2014-08-04 15:30:00,111.84,112.01,111.77,111.98,69600.0,83.0378,83.164,82.9858,83.1417,69600.0
2014-08-04 15:40:00,111.99,112.05,111.74,111.83,105800.0,83.1491,83.1937,82.9635,83.0303,105800.0
2014-08-04 15:50:00,111.83,111.92,111.79,111.82,238500.0,83.0303,83.0972,83.0006,83.0229,238500.0
2014-08-05 09:30:00,111.81,111.81,110.55,111.11,132300.0,83.0155,83.0155,82.08,82.4958,132300.0
2014-08-05 09:40:00,111.18,111.28,110.32,110.47,114800.0,82.5477,82.622,81.9092,82.0206,114800.0
2014-08-05 09:50:00,110.49,110.49,109.69,110.05,138100.0,82.0354,82.0354,81.4415,81.7087,138100.0
2014-08-05 10:00:00,110.05,110.13,109.5,110.06,121900.0,81.7087,81.7681,81.3004,81.7162,121900.0
2014-08-05 10:10:00,110.03,110.2,109.91,110.03,101300.0,81.6939,81.8201,81.6048,81.6939,101300.0
2014-08-05 10:20:00,110.02,110.15,109.75,109.83,75600.0,81.6865,81.783,81.486,81.5454,75600.0
2014-08-05 10:30:00,109.8,110.25,109.79,109.82,113100.0,81.5231,81.8572,81.5157,81.538,113100.0
2014-08-05 10:40:00,109.84,110.06,109.79,110.05,136100.0,81.5528,81.7162,81.5157,81.7087,136100.0
2014-08-05 10:50:00,110.05,110.06,109.8,109.91,43000.0,81.7087,81.7162,81.5231,81.6048,43000.0
2014-08-05 11:00:00,109.91,109.97,109.68,109.8,56100.0,81.6048,81.6493,81.434,81.5231,56100.0
2014-08-05 11:10:00,109.76,110.12,109.76,109.91,43300.0,81.4934,81.7607,81.4934,81.6048,43300.0
2014-08-05 11:20:00,109.92,110.11,109.42,109.43,55100.0,81.6122,81.7533,81.241,81.2484,55100.0
2014-08-05 11:30:00,109.42,109.59,109.02,109.22,61400.0,81.241,81.3672,80.944,81.0925,61400.0
2014-08-05 11:40:00,109.14,109.19,108.51,108.52,61100.0,81.0331,81.0702,80.5653,80.5728,61100.0
2014-08-05 11:50:00,108.5,108.94,108.5,108.6,95100.0,80.5579,80.8846,80.5579,80.6322,95100.0
2014-08-05 12:00:00,108.56,108.96,108.55,108.66,93200.0,80.6025,80.8994,80.595,80.6767,93200.0
2014-08-05 12:10:00,108.65,108.75,108.5,108.55,71500.0,80.6693,80.7435,80.5579,80.595,71500.0
2014-08-05 12:20:00,108.59,108.71,108.16,108.34,96400.0,80.6247,80.7138,80.3055,80.4391,96400.0
2014-08-05 12:30:00,108.32,108.59,108.15,108.25,63000.0,80.4243,80.6247,80.298,80.3723,63000.0
2014-08-05 12:40:00,108.24,108.65,108.08,108.5,113400.0,80.3649,80.6693,80.2461,80.5579,113400.0
2014-08-05 12:50:00,108.57,108.76,108.43,108.69,66300.0,80.6099,80.751,80.5059,80.699,66300.0
2014-08-05 13:00:00,108.7,108.79,108.35,108.47,69500.0,80.7064,80.7732,80.4465,80.5356,69500.0
2014-08-05 13:10:00,108.48,108.62,108.18,108.56,44000.0,80.5431,80.647,80.3203,80.6025,44000.0
2014-08-05 13:20:00,108.6,108.76,108.45,108.64,41800.0,80.6322,80.751,80.5208,80.6619,41800.0
2014-08-05 13:30:00,108.67,108.7,108.06,108.13,89400.0,80.6841,80.7064,80.2312,80.2832,89400.0
2014-08-05 13:40:00,108.1,108.41,107.51,108.34,116200.0,80.2609,80.4911,79.8229,80.4391,116200.0
2014-08-05 13:50:00,108.29,108.5,108.02,108.02,61500.0,80.402,80.5579,80.2015,80.2015,61500.0
2014-08-05 14:00:00,108.08,108.49,107.69,107.71,141200.0,80.2461,80.5505,79.9565,79.9714,141200.0
2014-08-05 14:10:00,107.75,108.38,107.69,108.37,56100.0,80.0011,80.4688,79.9565,80.4614,56100.0
2014-08-05 14:20:00,108.39,108.63,108.33,108.55,72100.0,80.4762,80.6544,80.4317,80.595,72100.0
2014-08-05 14:30:00,108.57,109.04,108.52,108.77,111600.0,80.6099,80.9588,80.5728,80.7584,111600.0
2014-08-05 14:40:00,108.78,109.26,108.54,109.19,146800.0,80.7658,81.1222,80.5876,81.0702,146800.0
2014-08-05 14:50:00,109.2,109.2,108.59,108.85,143500.0,81.0776,81.0776,80.6247,80.8178,143500.0
2014-08-05 15:00:00,108.8,108.83,108.31,108.52,119500.0,80.7807,80.8029,80.4168,80.5728,119500.0
2014-08-05 15:10:00,108.53,108.66,108.14,108.63,101000.0,80.5802,80.6767,80.2906,80.6544,101000.0
2014-08-05 15:20:00,108.63,108.72,108.27,108.36,142200.0,80.6544,80.7213,80.3871,80.454,142200.0
2014-08-05 15:30:00,108.37,108.75,108.36,108.46,176000.0,80.4614,80.7435,80.454,80.5282,176000.0
2014-08-05 15:40:00,108.47,108.56,108.23,108.43,206400.0,80.5356,80.6025,80.3574,80.5059,206400.0
2014-08-05 15:50:00,108.41,108.93,108.41,108.6,428600.0,80.4911,80.8772,80.4911,80.6322,428600.0
2014-08-06 09:30:00,107.03,107.57,105.63,106.65,418200.0,79.4665,79.8674,78.427,79.1843,418200.0
2014-08-06 09:40:00,106.67,107.89,106.62,107.7,276600.0,79.1992,80.105,79.1621,79.9639,276600.0
2014-08-06 09:50:00,107.7,108.04,107.27,107.91,232600.0,79.9639,80.2164,79.6447,80.1199,232600.0
2014-08-06 10:00:00,107.96,108.19,107.63,108.1,178700.0,80.157,80.3277,79.912,80.2609,178700.0
2014-08-06 10:10:00,108.11,108.4,107.35,107.81,133000.0,80.2684,80.4837,79.7041,80.0456,133000.0
2014-08-06 10:20:00,107.84,108.23,107.52,108.13,78300.0,80.0679,80.3574,79.8303,80.2832,78300.0
2014-08-06 10:30:00,108.23,108.48,108.09,108.4,118200.0,80.3574,80.5431,80.2535,80.4837,118200.0
2014-08-06 10:40:00,108.42,108.51,107.88,108.17,84800.0,80.4985,80.5653,80.0976,80.3129,84800.0
2014-08-06 10:50:00,108.17,108.37,108.08,108.32,119500.0,80.3129,80.4614,80.2461,80.4243,119500.0
2014-08-06 11:00:00,108.31,108.45,107.9,108.06,128600.0,80.4168,80.5208,80.1124,80.2312,128600.0
2014-08-06 11:10:00,108.06,108.23,107.82,107.96,69400.0,80.2312,80.3574,80.053,80.157,69400.0
2014-08-06 11:20:00,107.97,108.0,107.18,107.29,127600.0,80.1644,80.1867,79.5779,79.6595,127600.0
2014-08-06 11:30:00,107.52,107.53,107.22,107.27,70600.0,79.8303,79.8377,79.6076,79.6447,70600.0
2014-08-06 11:40:00,107.3,107.39,106.93,107.05,62800.0,79.667,79.7338,79.3922,79.4813,62800.0
2014-08-06 11:50:00,107.07,107.68,107.02,107.61,49600.0,79.4962,79.9491,79.4591,79.8971,49600.0
2014-08-06 12:00:00,107.68,108.22,107.64,107.95,78500.0,79.9491,80.35,79.9194,80.1496,78500.0
2014-08-06 12:10:00,107.96,108.11,107.6,107.77,91600.0,80.157,80.2684,79.8897,80.0159,91600.0
2014-08-06 12:20:00,107.69,107.95,107.61,107.68,83400.0,79.9565,80.1496,79.8971,79.9491,83400.0
2014-08-06 12:30:00,107.72,108.0,107.59,107.97,46300.0,79.9788,80.1867,79.8823,80.1644,46300.0
2014-08-06 12:40:00,108.0,108.06,107.75,107.82,93000.0,80.1867,80.2312,80.0011,80.053,93000.0
2014-08-06 12:50:00,107.8,107.98,107.75,107.88,62300.0,80.0382,80.1718,80.0011,80.0976,62300.0
2014-08-06 13:00:00,107.85,108.08,107.59,107.74,71500.0,80.0753,80.2461,79.8823,79.9936,71500.0
2014-08-06 13:10:00,107.73,108.12,107.6,108.03,43100.0,79.9862,80.2758,79.8897,80.209,43100.0
2014-08-06 13:20:00,108.06,108.35,108.03,108.08,95700.0,80.2312,80.4465,80.209,80.2461,95700.0
2014-08-06 13:30:00,108.1,108.1,107.77,107.77,87200.0,80.2609,80.2609,80.0159,80.0159,87200.0
2014-08-06 13:40:00,107.77,107.8,107.6,107.68,55500.0,80.0159,80.0382,79.8897,79.9491,55500.0
2014-08-06 13:50:00,107.69,107.69,107.53,107.6,71400.0,79.9565,79.9565,79.8377,79.8897,71400.0
2014-08-06 14:00:00,107.58,107.59,107.22,107.33,78200.0,79.8748,79.8823,79.6076,79.6892,78200.0
2014-08-06 14:10:00,107.33,107.42,107.12,107.24,56100.0,79.6892,79.756,79.5333,79.6224,56100.0
2014-08-06 14:20:00,107.24,107.6,107.24,107.59,67000.0,79.6224,79.8897,79.6224,79.8823,67000.0
2014-08-06 14:30:00,107.59,107.7,107.06,107.19,90500.0,79.8823,79.9639,79.4888,79.5853,90500.0
2014-08-06 14:40:00,107.17,107.45,107.15,107.4,66700.0,79.5704,79.7783,79.5556,79.7412,66700.0
2014-08-06 14:50:00,107.41,107.46,107.19,107.19,79200.0,79.7486,79.7857,79.5853,79.5853,79200.0
2014-08-06 15:00:00,107.19,107.34,107.11,107.23,81200.0,79.5853,79.6966,79.5259,79.615,81200.0
2014-08-06 15:10:00,107.21,107.21,106.95,106.96,102200.0,79.6001,79.6001,79.4071,79.4145,102200.0
2014-08-06 15:20:00,106.96,107.15,106.84,106.88,91500.0,79.4145,79.5556,79.3254,79.3551,91500.0
2014-08-06 15:30:00,106.88,106.95,106.74,106.84,140000.0,79.3551,79.4071,79.2512,79.3254,140000.0
2014-08-06 15:40:00,106.87,106.98,106.78,106.83,156900.0,79.3477,79.4294,79.2809,79.318,156900.0
2014-08-06 15:50:00,106.83,106.83,106.56,106.58,326400.0,79.318,79.318,79.1175,79.1324,326400.0
2014-08-07 09:30:00,107.63,107.63,106.83,107.02,80500.0,79.912,79.912,79.318,79.4591,80500.0
2014-08-07 09:40:00,107.03,107.07,106.4,106.55,94700.0,79.4665,79.4962,78.9987,79.1101,94700.0
2014-08-07 09:50:00,106.54,107.14,106.46,106.5,46100.0,79.1027,79.5482,79.0433,79.073,46100.0
2014-08-07 10:00:00,106.56,106.94,106.23,106.53,31900.0,79.1175,79.3997,78.8725,79.0952,31900.0
2014-08-07 10:10:00,106.46,106.65,106.28,106.59,39700.0,79.0433,79.1843,78.9096,79.1398,39700.0
2014-08-07 10:20:00,106.59,107.01,106.59,106.85,18900.0,79.1398,79.4516,79.1398,79.3328,18900.0
2014-08-07 10:30:00,106.87,106.95,106.78,106.91,43800.0,79.3477,79.4071,79.2809,79.3774,43800.0
2014-08-07 10:40:00,106.93,107.03,106.55,106.64,63000.0,79.3922,79.4665,79.1101,79.1769,63000.0
2014-08-07 10:50:00,106.67,106.83,106.27,106.79,68600.0,79.1992,79.318,78.9022,79.2883,68600.0
2014-08-07 11:00:00,106.78,106.78,106.29,106.59,109400.0,79.2809,79.2809,78.9171,79.1398,109400.0
2014-08-07 11:10:00,106.57,106.59,106.17,106.59,82700.0,79.1249,79.1398,78.828,79.1398,82700.0
2014-08-07 11:20:00,106.56,106.88,106.56,106.59,54200.0,79.1175,79.3551,79.1175,79.1398,54200.0
2014-08-07 11:30:00,106.59,106.72,106.4,106.49,47400.0,79.1398,79.2363,78.9987,79.0656,47400.0
2014-08-07 11:40:00,106.45,106.45,106.24,106.32,33200.0,79.0359,79.0359,78.8799,78.9393,33200.0
2014-08-07 11:50:00,106.34,106.57,106.13,106.57,26000.0,78.9542,79.1249,78.7983,79.1249,26000.0
2014-08-07 12:00:00,106.56,106.58,106.04,106.1,105000.0,79.1175,79.1324,78.7314,78.776,105000.0
2014-08-07 12:10:00,106.09,106.11,105.69,105.7,46900.0,78.7686,78.7834,78.4716,78.479,46900.0
2014-08-07 12:20:00,105.75,106.25,105.66,106.06,33400.0,78.5161,78.8874,78.4493,78.7463,33400.0
2014-08-07 12:30:00,106.02,106.02,105.4,105.58,45700.0,78.7166,78.7166,78.2563,78.3899,45700.0
2014-08-07 12:40:00,105.61,106.0,105.6,105.98,34700.0,78.4122,78.7017,78.4048,78.6869,34700.0
2014-08-07 12:50:00,105.97,105.99,105.78,105.82,23600.0,78.6795,78.6943,78.5384,78.5681,23600.0
2014-08-07 13:00:00,105.8,106.41,105.8,106.41,52500.0,78.5532,79.0062,78.5532,79.0062,52500.0
2014-08-07 13:10:00,106.39,106.5,106.24,106.47,50600.0,78.9913,79.073,78.8799,79.0507,50600.0
2014-08-07 13:20:00,106.48,106.48,106.11,106.34,39400.0,79.0581,79.0581,78.7834,78.9542,39400.0
2014-08-07 13:30:00,106.35,106.51,106.21,106.41,46400.0,78.9616,79.0804,78.8577,79.0062,46400.0
2014-08-07 13:40:00,106.46,106.49,106.2,106.33,47400.0,79.0433,79.0656,78.8502,78.9468,47400.0
2014-08-07 13:50:00,106.33,106.54,106.25,106.49,68600.0,78.9468,79.1027,78.8874,79.0656,68600.0
2014-08-07 14:00:00,106.48,106.48,106.27,106.45,63000.0,79.0581,79.0581,78.9022,79.0359,63000.0
2014-08-07 14:10:00,106.45,106.56,106.27,106.27,93500.0,79.0359,79.1175,78.9022,78.9022,93500.0
2014-08-07 14:20:00,106.28,106.33,105.99,106.23,62700.0,78.9096,78.9468,78.6943,78.8725,62700.0
2014-08-07 14:30:00,106.22,106.29,106.06,106.06,47600.0,78.8651,78.9171,78.7463,78.7463,47600.0
2014-08-07 14:40:00,106.06,106.26,106.05,106.19,51800.0,78.7463,78.8948,78.7389,78.8428,51800.0
2014-08-07 14:50:00,106.2,106.33,106.01,106.04,61000.0,78.8502,78.9468,78.7092,78.7314,61000.0
2014-08-07 15:00:00,106.06,106.21,105.86,105.98,106100.0,78.7463,78.8577,78.5978,78.6869,106100.0
2014-08-07 15:10:00,105.98,106.2,105.79,106.0,75500.0,78.6869,78.8502,78.5458,78.7017,75500.0
2014-08-07 15:20:00,105.96,105.96,105.65,105.87,64100.0,78.672,78.672,78.4419,78.6052,64100.0
2014-08-07 15:30:00,105.87,106.11,105.75,106.05,76800.0,78.6052,78.7834,78.5161,78.7389,76800.0
2014-08-07 15:40:00,106.06,106.12,105.9,105.98,94700.0,78.7463,78.7908,78.6275,78.6869,94700.0
2014-08-07 15:50:00,105.99,106.31,105.98,106.07,205500.0,78.6943,78.9319,78.6869,78.7537,205500.0
2014-08-08 09:30:00,106.07,106.87,106.07,106.58,77600.0,78.7537,79.3477,78.7537,79.1324,77600.0
2014-08-08 09:40:00,106.54,106.57,106.11,106.48,49600.0,79.1027,79.1249,78.7834,79.0581,49600.0
2014-08-08 09:50:00,106.45,106.76,106.39,106.53,47000.0,79.0359,79.266,78.9913,79.0952,47000.0
2014-08-08 10:00:00,106.53,106.87,106.36,106.61,41000.0,79.0952,79.3477,78.969,79.1546,41000.0
2014-08-08 10:10:00,106.62,106.68,106.31,106.44,43500.0,79.1621,79.2066,78.9319,79.0284,43500.0
2014-08-08 10:20:00,106.46,106.58,106.23,106.36,32400.0,79.0433,79.1324,78.8725,78.969,32400.0
2014-08-08 10:30:00,106.36,106.77,106.33,106.68,35400.0,78.969,79.2734,78.9468,79.2066,35400.0
2014-08-08 10:40:00,106.73,106.85,106.59,106.65,29100.0,79.2437,79.3328,79.1398,79.1843,29100.0
2014-08-08 10:50:00,106.66,106.78,106.56,106.6,23500.0,79.1918,79.2809,79.1175,79.1472,23500.0
2014-08-08 11:00:00,106.61,106.73,106.42,106.56,37500.0,79.1546,79.2437,79.0136,79.1175,37500.0
2014-08-08 11:10:00,106.56,106.67,106.47,106.57,32200.0,79.1175,79.1992,79.0507,79.1249,32200.0
2014-08-08 11:20:00,106.55,106.69,106.43,106.59,37300.0,79.1101,79.214,79.021,79.1398,37300.0
2014-08-08 11:30:00,106.62,106.79,106.52,106.65,47400.0,79.1621,79.2883,79.0878,79.1843,47400.0
2014-08-08 11:40:00,106.67,106.69,106.44,106.55,26200.0,79.1992,79.214,79.0284,79.1101,26200.0
2014-08-08 11:50:00,106.53,106.69,106.42,106.63,18200.0,79.0952,79.214,79.0136,79.1695,18200.0
2014-08-08 12:00:00,106.64,106.75,106.62,106.7,16400.0,79.1769,79.2586,79.1621,79.2215,16400.0
2014-08-08 12:10:00,106.74,106.99,106.71,106.82,33200.0,79.2512,79.4368,79.2289,79.3106,33200.0
2014-08-08 12:20:00,106.8,106.91,106.65,106.7,14300.0,79.2957,79.3774,79.1843,79.2215,14300.0
2014-08-08 12:30:00,106.73,106.83,106.66,106.8,18900.0,79.2437,79.318,79.1918,79.2957,18900.0
2014-08-08 12:40:00,106.79,106.81,106.64,106.69,18800.0,79.2883,79.3031,79.1769,79.214,18800.0
2014-08-08 12:50:00,106.66,106.78,106.66,106.77,16700.0,79.1918,79.2809,79.1918,79.2734,16700.0
2014-08-08 13:00:00,106.77,106.81,106.65,106.66,26000.0,79.2734,79.3031,79.1843,79.1918,26000.0
2014-08-08 13:10:00,106.69,107.11,106.64,107.11,62600.0,79.214,79.5259,79.1769,79.5259,62600.0
2014-08-08 13:20:00,107.14,107.27,107.08,107.18,84100.0,79.5482,79.6447,79.5036,79.5779,84100.0
2014-08-08 13:30:00,107.19,107.27,107.1,107.17,37800.0,79.5853,79.6447,79.5185,79.5704,37800.0
2014-08-08 13:40:00,107.19,107.35,107.17,107.19,40100.0,79.5853,79.7041,79.5704,79.5853,40100.0
2014-08-08 13:50:00,107.23,107.24,106.99,107.16,48000.0,79.615,79.6224,79.4368,79.563,48000.0
2014-08-08 14:00:00,107.16,107.22,107.1,107.12,44100.0,79.563,79.6076,79.5185,79.5333,44100.0
2014-08-08 14:10:00,107.15,107.15,107.01,107.1,27200.0,79.5556,79.5556,79.4516,79.5185,27200.0
2014-08-08 14:20:00,107.09,107.24,107.04,107.23,97500.0,79.511,79.6224,79.4739,79.615,97500.0
2014-08-08 14:30:00,107.2,107.29,107.16,107.29,71200.0,79.5927,79.6595,79.563,79.6595,71200.0
2014-08-08 14:40:00,107.3,107.45,107.24,107.43,34100.0,79.667,79.7783,79.6224,79.7635,34100.0
2014-08-08 14:50:00,107.44,107.64,107.4,107.51,66500.0,79.7709,79.9194,79.7412,79.8229,66500.0
2014-08-08 15:00:00,107.5,107.62,107.5,107.5,42400.0,79.8154,79.9045,79.8154,79.8154,42400.0
2014-08-08 15:10:00,107.5,107.54,107.33,107.53,40000.0,79.8154,79.8451,79.6892,79.8377,40000.0
2014-08-08 15:20:00,107.54,107.75,107.5,107.72,58800.0,79.8451,80.0011,79.8154,79.9788,58800.0
2014-08-08 15:30:00,107.71,107.75,107.61,107.68,54600.0,79.9714,80.0011,79.8971,79.9491,54600.0
2014-08-08 15:40:00,107.69,107.77,107.58,107.61,94700.0,79.9565,80.0159,79.8748,79.8971,94700.0
2014-08-08 15:50:00,107.62,107.9,107.57,107.78,126800.0,79.9045,80.1124,79.8674,80.0233,126800.0
2014-08-11 09:30:00,108.72,108.73,108.03,108.31,110600.0,80.7213,80.7287,80.209,80.4168,110600.0
2014-08-11 09:40:00,108.31,108.46,108.12,108.25,98600.0,80.4168,80.5282,80.2758,80.3723,98600.0
2014-08-11 09:50:00,108.28,108.4,108.03,108.15,70900.0,80.3946,80.4837,80.209,80.298,70900.0
2014-08-11 10:00:00,108.22,108.39,107.92,108.3,62200.0,80.35,80.4762,80.1273,80.4094,62200.0
2014-08-11 10:10:00,108.31,108.37,108.16,108.29,77600.0,80.4168,80.4614,80.3055,80.402,77600.0
2014-08-11 10:20:00,108.3,108.49,108.24,108.35,56500.0,80.4094,80.5505,80.3649,80.4465,56500.0
2014-08-11 10:30:00,108.3,108.64,108.25,108.6,29800.0,80.4094,80.6619,80.3723,80.6322,29800.0
2014-08-11 10:40:00,108.61,108.65,108.45,108.65,78600.0,80.6396,80.6693,80.5208,80.6693,78600.0
2014-08-11 10:50:00,108.63,108.66,108.46,108.53,40300.0,80.6544,80.6767,80.5282,80.5802,40300.0
2014-08-11 11:00:00,108.53,108.73,108.45,108.65,44500.0,80.5802,80.7287,80.5208,80.6693,44500.0
2014-08-11 11:10:00,108.64,108.9,108.53,108.89,57600.0,80.6619,80.8549,80.5802,80.8475,57600.0
2014-08-11 11:20:00,108.9,109.0,108.79,108.95,41500.0,80.8549,80.9291,80.7732,80.892,41500.0
2014-08-11 11:30:00,108.98,109.0,108.52,108.54,75600.0,80.9143,80.9291,80.5728,80.5876,75600.0
2014-08-11 11:40:00,108.54,108.71,108.5,108.6,52300.0,80.5876,80.7138,80.5579,80.6322,52300.0
2014-08-11 11:50:00,108.62,108.7,108.4,108.51,43200.0,80.647,80.7064,80.4837,80.5653,43200.0
2014-08-11 12:00:00,108.51,108.57,108.28,108.33,44200.0,80.5653,80.6099,80.3946,80.4317,44200.0
2014-08-11 12:10:00,108.29,108.29,108.08,108.19,39400.0,80.402,80.402,80.2461,80.3277,39400.0
2014-08-11 12:20:00,108.2,108.3,108.12,108.18,24600.0,80.3352,80.4094,80.2758,80.3203,24600.0
2014-08-11 12:30:00,108.16,108.28,108.09,108.18,21800.0,80.3055,80.3946,80.2535,80.3203,21800.0
2014-08-11 12:40:00,108.19,108.3,108.01,108.05,29000.0,80.3277,80.4094,80.1941,80.2238,29000.0
2014-08-11 12:50:00,108.06,108.1,107.94,107.97,36100.0,80.2312,80.2609,80.1421,80.1644,36100.0
2014-08-11 13:00:00,107.97,108.32,107.95,108.31,35700.0,80.1644,80.4243,80.1496,80.4168,35700.0
2014-08-11 13:10:00,108.31,108.41,108.18,108.27,25800.0,80.4168,80.4911,80.3203,80.3871,25800.0
2014-08-11 13:20:00,108.28,108.28,108.1,108.1,35700.0,80.3946,80.3946,80.2609,80.2609,35700.0
2014-08-11 13:30:00,108.09,108.3,108.05,108.26,26000.0,80.2535,80.4094,80.2238,80.3797,26000.0
2014-08-11 13:40:00,108.25,108.39,108.13,108.39,44100.0,80.3723,80.4762,80.2832,80.4762,44100.0
2014-08-11 13:50:00,108.38,108.39,108.01,108.06,44400.0,80.4688,80.4762,80.1941,80.2312,44400.0
2014-08-11 14:00:00,108.09,108.14,107.98,108.14,43900.0,80.2535,80.2906,80.1718,80.2906,43900.0
2014-08-11 14:10:00,108.15,108.32,108.03,108.29,57400.0,80.298,80.4243,80.209,80.402,57400.0
2014-08-11 14:20:00,108.28,108.32,108.2,108.24,40600.0,80.3946,80.4243,80.3352,80.3649,40600.0
2014-08-11 14:30:00,108.24,108.39,108.08,108.18,80500.0,80.3649,80.4762,80.2461,80.3203,80500.0
2014-08-11 14:40:00,108.2,108.3,108.11,108.28,83700.0,80.3352,80.4094,80.2684,80.3946,83700.0
2014-08-11 14:50:00,108.29,108.37,108.16,108.31,28800.0,80.402,80.4614,80.3055,80.4168,28800.0
2014-08-11 15:00:00,108.31,108.41,108.29,108.39,42800.0,80.4168,80.4911,80.402,80.4762,42800.0
2014-08-11 15:10:00,108.39,108.44,108.34,108.38,44300.0,80.4762,80.5134,80.4391,80.4688,44300.0
2014-08-11 15:20:00,108.37,108.41,108.21,108.23,63800.0,80.4614,80.4911,80.3426,80.3574,63800.0
2014-08-11 15:30:00,108.23,108.3,108.17,108.19,59900.0,80.3574,80.4094,80.3129,80.3277,59900.0
2014-08-11 15:40:00,108.2,108.21,108.03,108.13,82100.0,80.3352,80.3426,80.209,80.2832,82100.0
2014-08-11 15:50:00,108.13,108.36,108.13,108.29,179800.0,80.2832,80.454,80.2832,80.402,179800.0
2014-08-12 09:30:00,107.89,108.46,107.34,108.18,145600.0,80.105,80.5282,79.6966,80.3203,145600.0
2014-08-12 09:40:00,108.23,108.49,107.92,108.26,59900.0,80.3574,80.5505,80.1273,80.3797,59900.0
2014-08-12 09:50:00,108.23,108.4,107.99,108.35,30400.0,80.3574,80.4837,80.1793,80.4465,30400.0
2014-08-12 10:00:00,108.36,108.36,107.65,107.66,46500.0,80.454,80.454,79.9268,79.9342,46500.0
2014-08-12 10:10:00,107.7,108.12,107.57,108.04,48400.0,79.9639,80.2758,79.8674,80.2164,48400.0
2014-08-12 10:20:00,108.03,108.03,107.68,107.96,38200.0,80.209,80.209,79.9491,80.157,38200.0
2014-08-12 10:30:00,107.95,107.98,107.54,107.6,43600.0,80.1496,80.1718,79.8451,79.8897,43600.0
2014-08-12 10:40:00,107.59,107.82,107.34,107.37,51900.0,79.8823,80.053,79.6966,79.7189,51900.0
2014-08-12 10:50:00,107.36,107.38,106.94,107.1,90300.0,79.7115,79.7263,79.3997,79.5185,90300.0
2014-08-12 11:00:00,107.05,107.05,106.77,106.9,64700.0,79.4813,79.4813,79.2734,79.37,64700.0
2014-08-12 11:10:00,106.89,106.97,106.73,106.79,71600.0,79.3625,79.4219,79.2437,79.2883,71600.0
2014-08-12 11:20:00,106.83,106.93,106.72,106.93,50000.0,79.318,79.3922,79.2363,79.3922,50000.0
2014-08-12 11:30:00,106.94,107.09,106.83,106.99,90100.0,79.3997,79.511,79.318,79.4368,90100.0
2014-08-12 11:40:00,106.99,107.04,106.83,106.85,53800.0,79.4368,79.4739,79.318,79.3328,53800.0
2014-08-12 11:50:00,106.89,106.9,106.76,106.81,41200.0,79.3625,79.37,79.266,79.3031,41200.0
2014-08-12 12:00:00,106.77,106.9,106.65,106.87,54500.0,79.2734,79.37,79.1843,79.3477,54500.0
2014-08-12 12:10:00,106.85,106.91,106.76,106.84,39200.0,79.3328,79.3774,79.266,79.3254,39200.0
2014-08-12 12:20:00,106.79,106.81,106.64,106.64,57100.0,79.2883,79.3031,79.1769,79.1769,57100.0
2014-08-12 12:30:00,106.66,106.8,106.66,106.72,165400.0,79.1918,79.2957,79.1918,79.2363,165400.0
2014-08-12 12:40:00,106.73,106.76,106.6,106.61,62400.0,79.2437,79.266,79.1472,79.1546,62400.0
2014-08-12 12:50:00,106.6,106.73,106.53,106.59,27900.0,79.1472,79.2437,79.0952,79.1398,27900.0
2014-08-12 13:00:00,106.57,106.96,106.57,106.95,103400.0,79.1249,79.4145,79.1249,79.4071,103400.0
2014-08-12 13:10:00,106.96,107.11,106.95,107.02,39500.0,79.4145,79.5259,79.4071,79.4591,39500.0
2014-08-12 13:20:00,107.0,107.01,106.79,106.97,18400.0,79.4442,79.4516,79.2883,79.4219,18400.0
2014-08-12 13:30:00,106.97,106.99,106.71,106.71,21700.0,79.4219,79.4368,79.2289,79.2289,21700.0
2014-08-12 13:40:00,106.74,106.81,106.67,106.69,22900.0,79.2512,79.3031,79.1992,79.214,22900.0
2014-08-12 13:50:00,106.7,106.85,106.61,106.7,32400.0,79.2215,79.3328,79.1546,79.2215,32400.0
2014-08-12 14:00:00,106.69,106.82,106.57,106.58,60600.0,79.214,79.3106,79.1249,79.1324,60600.0
2014-08-12 14:10:00,106.58,106.64,106.47,106.57,102900.0,79.1324,79.1769,79.0507,79.1249,102900.0
2014-08-12 14:20:00,106.55,106.65,106.48,106.54,48000.0,79.1101,79.1843,79.0581,79.1027,48000.0
2014-08-12 14:30:00,106.53,106.6,106.34,106.59,54500.0,79.0952,79.1472,78.9542,79.1398,54500.0
2014-08-12 14:40:00,106.59,106.7,106.46,106.51,59300.0,79.1398,79.2215,79.0433,79.0804,59300.0
2014-08-12 14:50:00,106.5,106.57,106.44,106.44,61900.0,79.073,79.1249,79.0284,79.0284,61900.0
2014-08-12 15:00:00,106.45,106.6,106.36,106.59,66600.0,79.0359,79.1472,78.969,79.1398,66600.0
2014-08-12 15:10:00,106.62,106.71,106.5,106.55,53700.0,79.1621,79.2289,79.073,79.1101,53700.0
2014-08-12 15:20:00,106.54,106.62,106.42,106.47,54600.0,79.1027,79.1621,79.0136,79.0507,54600.0
2014-08-12 15:30:00,106.48,106.67,106.44,106.63,55400.0,79.0581,79.1992,79.0284,79.1695,55400.0
2014-08-12 15:40:00,106.64,106.87,106.63,106.85,96100.0,79.1769,79.3477,79.1695,79.3328,96100.0
2014-08-12 15:50:00,106.84,106.87,106.66,106.7,150800.0,79.3254,79.3477,79.1918,79.2215,150800.0
2014-08-13 09:30:00,107.66,107.88,107.18,107.18,50400.0,79.9342,80.0976,79.5779,79.5779,50400.0
2014-08-13 09:40:00,107.24,107.38,107.03,107.18,33300.0,79.6224,79.7263,79.4665,79.5779,33300.0
2014-08-13 09:50:00,107.14,107.35,106.82,106.99,46700.0,79.5482,79.7041,79.3106,79.4368,46700.0
2014-08-13 10:00:00,106.94,107.13,106.84,106.91,41000.0,79.3997,79.5407,79.3254,79.3774,41000.0
2014-08-13 10:10:00,106.86,106.86,106.26,106.46,92000.0,79.3403,79.3403,78.8948,79.0433,92000.0
2014-08-13 10:20:00,106.46,106.78,106.41,106.67,39800.0,79.0433,79.2809,79.0062,79.1992,39800.0
2014-08-13 10:30:00,106.73,106.84,106.64,106.72,34000.0,79.2437,79.3254,79.1769,79.2363,34000.0
2014-08-13 10:40:00,106.72,106.74,106.36,106.68,29800.0,79.2363,79.2512,78.969,79.2066,29800.0
2014-08-13 10:50:00,106.66,106.77,106.55,106.77,44400.0,79.1918,79.2734,79.1101,79.2734,44400.0
2014-08-13 11:00:00,106.76,106.97,106.65,106.97,34200.0,79.266,79.4219,79.1843,79.4219,34200.0
2014-08-13 11:10:00,106.98,107.04,106.72,106.87,50900.0,79.4294,79.4739,79.2363,79.3477,50900.0
2014-08-13 11:20:00,106.84,106.92,106.6,106.64,30200.0,79.3254,79.3848,79.1472,79.1769,30200.0
2014-08-13 11:30:00,106.67,106.81,106.61,106.64,28800.0,79.1992,79.3031,79.1546,79.1769,28800.0
2014-08-13 11:40:00,106.64,106.74,106.6,106.67,18100.0,79.1769,79.2512,79.1472,79.1992,18100.0
2014-08-13 11:50:00,106.66,106.75,106.57,106.57,15800.0,79.1918,79.2586,79.1249,79.1249,15800.0
2014-08-13 12:00:00,106.57,106.74,106.49,106.55,27700.0,79.1249,79.2512,79.0656,79.1101,27700.0
2014-08-13 12:10:00,106.54,106.55,106.41,106.41,14100.0,79.1027,79.1101,79.0062,79.0062,14100.0
2014-08-13 12:20:00,106.39,106.41,106.3,106.33,31300.0,78.9913,79.0062,78.9245,78.9468,31300.0
2014-08-13 12:30:00,106.34,106.62,106.3,106.58,64800.0,78.9542,79.1621,78.9245,79.1324,64800.0
2014-08-13 12:40:00,106.58,106.85,106.55,106.83,36400.0,79.1324,79.3328,79.1101,79.318,36400.0
2014-08-13 12:50:00,106.8,106.83,106.64,106.72,21700.0,79.2957,79.318,79.1769,79.2363,21700.0
2014-08-13 13:00:00,106.71,106.88,106.67,106.88,29900.0,79.2289,79.3551,79.1992,79.3551,29900.0
2014-08-13 13:10:00,106.89,106.93,106.68,106.68,21300.0,79.3625,79.3922,79.2066,79.2066,21300.0
2014-08-13 13:20:00,106.71,106.87,106.68,106.72,36100.0,79.2289,79.3477,79.2066,79.2363,36100.0
2014-08-13 13:30:00,106.71,106.83,106.71,106.77,57700.0,79.2289,79.318,79.2289,79.2734,57700.0
2014-08-13 13:40:00,106.76,106.78,106.66,106.68,23600.0,79.266,79.2809,79.1918,79.2066,23600.0
2014-08-13 13:50:00,106.67,106.77,106.63,106.76,44200.0,79.1992,79.2734,79.1695,79.266,44200.0
2014-08-13 14:00:00,106.78,106.78,106.43,106.47,25800.0,79.2809,79.2809,79.021,79.0507,25800.0
2014-08-13 14:10:00,106.48,106.68,106.43,106.63,31700.0,79.0581,79.2066,79.021,79.1695,31700.0
2014-08-13 14:20:00,106.64,106.7,106.58,106.62,36400.0,79.1769,79.2215,79.1324,79.1621,36400.0
2014-08-13 14:30:00,106.63,106.67,106.51,106.57,27200.0,79.1695,79.1992,79.0804,79.1249,27200.0
2014-08-13 14:40:00,106.58,106.63,106.5,106.52,21900.0,79.1324,79.1695,79.073,79.0878,21900.0
2014-08-13 14:50:00,106.51,106.52,106.37,106.44,38400.0,79.0804,79.0878,78.9765,79.0284,38400.0
2014-08-13 15:00:00,106.45,106.53,106.4,106.44,55900.0,79.0359,79.0952,78.9987,79.0284,55900.0
2014-08-13 15:10:00,106.44,106.46,106.34,106.44,49800.0,79.0284,79.0433,78.9542,79.0284,49800.0
2014-08-13 15:20:00,106.43,106.56,106.42,106.48,50600.0,79.021,79.1175,79.0136,79.0581,50600.0
2014-08-13 15:30:00,106.47,106.5,106.37,106.38,72700.0,79.0507,79.073,78.9765,78.9839,72700.0
2014-08-13 15:40:00,106.38,106.54,106.36,106.49,68400.0,78.9839,79.1027,78.969,79.0656,68400.0
2014-08-13 15:50:00,106.5,106.54,106.22,106.36,207200.0,79.073,79.1027,78.8651,78.969,207200.0
2014-08-14 09:30:00,107.22,107.23,105.85,105.88,101800.0,79.6076,79.615,78.5904,78.6126,101800.0
2014-08-14 09:40:00,105.93,106.35,105.88,106.13,39800.0,78.6498,78.9616,78.6126,78.7983,39800.0
2014-08-14 09:50:00,106.16,106.21,106.01,106.15,26700.0,78.8205,78.8577,78.7092,78.8131,26700.0
2014-08-14 10:00:00,106.1,106.14,105.68,105.78,40700.0,78.776,78.8057,78.4642,78.5384,40700.0
2014-08-14 10:10:00,105.81,105.92,105.72,105.81,36300.0,78.5607,78.6423,78.4938,78.5607,36300.0
2014-08-14 10:20:00,105.8,105.96,105.71,105.96,33200.0,78.5532,78.672,78.4864,78.672,33200.0
2014-08-14 10:30:00,105.97,106.16,105.94,106.0,41600.0,78.6795,78.8205,78.6572,78.7017,41600.0
2014-08-14 10:40:00,106.03,106.42,105.94,106.34,37700.0,78.724,79.0136,78.6572,78.9542,37700.0
2014-08-14 10:50:00,106.34,106.34,105.74,105.8,48800.0,78.9542,78.9542,78.5087,78.5532,48800.0
2014-08-14 11:00:00,105.8,106.03,105.79,105.96,57600.0,78.5532,78.724,78.5458,78.672,57600.0
2014-08-14 11:10:00,105.96,106.04,105.96,106.01,36600.0,78.672,78.7314,78.672,78.7092,36600.0
2014-08-14 11:20:00,106.0,106.3,105.97,106.28,46100.0,78.7017,78.9245,78.6795,78.9096,46100.0
2014-08-14 11:30:00,106.26,106.33,105.89,105.93,52800.0,78.8948,78.9468,78.6201,78.6498,52800.0
2014-08-14 11:40:00,105.92,105.97,105.88,105.96,63900.0,78.6423,78.6795,78.6126,78.672,63900.0
2014-08-14 11:50:00,105.92,105.94,105.82,105.93,58000.0,78.6423,78.6572,78.5681,78.6498,58000.0
2014-08-14 12:00:00,105.96,106.0,105.87,105.91,44100.0,78.672,78.7017,78.6052,78.6349,44100.0
2014-08-14 12:10:00,105.92,105.93,105.83,105.9,43400.0,78.6423,78.6498,78.5755,78.6275,43400.0
2014-08-14 12:20:00,105.9,105.9,105.62,105.67,76200.0,78.6275,78.6275,78.4196,78.4567,76200.0
2014-08-14 12:30:00,105.64,105.77,105.51,105.55,43500.0,78.4345,78.531,78.3379,78.3676,43500.0
2014-08-14 12:40:00,105.57,105.59,105.5,105.55,23900.0,78.3825,78.3973,78.3305,78.3676,23900.0
2014-08-14 12:50:00,105.53,105.6,105.27,105.27,63600.0,78.3528,78.4048,78.1597,78.1597,63600.0
2014-08-14 13:00:00,105.3,105.37,104.94,105.0,104800.0,78.182,78.234,77.9147,77.9593,104800.0
2014-08-14 13:10:00,105.0,105.03,104.7,104.7,108800.0,77.9593,77.9815,77.7365,77.7365,108800.0
2014-08-14 13:20:00,104.7,104.73,104.39,104.39,98400.0,77.7365,77.7588,77.5064,77.5064,98400.0
2014-08-14 13:30:00,104.43,104.54,104.22,104.27,59900.0,77.5361,77.6177,77.3801,77.4173,59900.0
2014-08-14 13:40:00,104.25,104.47,104.22,104.33,142700.0,77.4024,77.5658,77.3801,77.4618,142700.0
2014-08-14 13:50:00,104.33,104.37,104.03,104.34,117800.0,77.4618,77.4915,77.2391,77.4692,117800.0
2014-08-14 14:00:00,104.37,104.37,104.08,104.1,64300.0,77.4915,77.4915,77.2762,77.291,64300.0
2014-08-14 14:10:00,104.12,104.13,103.83,103.95,81000.0,77.3059,77.3133,77.0906,77.1797,81000.0
2014-08-14 14:20:00,103.94,103.99,103.62,103.92,100100.0,77.1723,77.2094,76.9347,77.1574,100100.0
2014-08-14 14:30:00,103.92,104.03,103.81,103.94,66200.0,77.1574,77.2391,77.0757,77.1723,66200.0
2014-08-14 14:40:00,103.94,104.11,103.92,104.1,69500.0,77.1723,77.2985,77.1574,77.291,69500.0
2014-08-14 14:50:00,104.1,104.13,103.82,103.83,74500.0,77.291,77.3133,77.0832,77.0906,74500.0
2014-08-14 15:00:00,103.83,104.13,103.83,104.04,86600.0,77.0906,77.3133,77.0906,77.2465,86600.0
2014-08-14 15:10:00,104.06,104.06,103.77,103.77,78100.0,77.2614,77.2614,77.046,77.046,78100.0
2014-08-14 15:20:00,103.77,103.91,103.76,103.77,72700.0,77.046,77.15,77.0386,77.046,72700.0
2014-08-14 15:30:00,103.77,103.77,103.57,103.63,156400.0,77.046,77.046,76.8975,76.9421,156400.0
2014-08-14 15:40:00,103.63,103.86,103.61,103.85,143800.0,76.9421,77.1129,76.9272,77.1054,143800.0
2014-08-14 15:50:00,103.85,103.95,103.81,103.93,295300.0,77.1054,77.1797,77.0757,77.1648,295300.0
2014-08-15 09:30:00,103.97,104.75,103.94,104.13,422700.0,77.1945,77.7737,77.1723,77.3133,422700.0
2014-08-15 09:40:00,104.13,104.25,103.67,103.86,98800.0,77.3133,77.4024,76.9718,77.1129,98800.0
2014-08-15 09:50:00,103.85,104.66,103.78,104.66,128500.0,77.1054,77.7068,77.0535,77.7068,128500.0
2014-08-15 10:00:00,104.66,105.29,104.58,105.18,121700.0,77.7068,78.1746,77.6474,78.0929,121700.0
2014-08-15 10:10:00,105.17,105.31,105.0,105.3,137000.0,78.0855,78.1894,77.9593,78.182,137000.0
2014-08-15 10:20:00,105.28,105.37,105.03,105.34,66900.0,78.1672,78.234,77.9815,78.2117,66900.0
2014-08-15 10:30:00,105.35,105.86,105.35,105.79,102400.0,78.2191,78.5978,78.2191,78.5458,102400.0
2014-08-15 10:40:00,105.77,106.03,105.22,105.69,224700.0,78.531,78.724,78.1226,78.4716,224700.0
2014-08-15 10:50:00,105.7,105.7,104.93,105.1,136600.0,78.479,78.479,77.9073,78.0335,136600.0
2014-08-15 11:00:00,105.07,105.6,104.96,105.52,115400.0,78.0112,78.4048,77.9296,78.3454,115400.0
2014-08-15 11:10:00,105.51,105.94,105.51,105.61,59500.0,78.3379,78.6572,78.3379,78.4122,59500.0
2014-08-15 11:20:00,105.61,105.63,105.36,105.52,55500.0,78.4122,78.427,78.2266,78.3454,55500.0
2014-08-15 11:30:00,105.56,105.66,105.45,105.62,117100.0,78.3751,78.4493,78.2934,78.4196,117100.0
2014-08-15 11:40:00,105.66,106.1,105.65,105.79,90200.0,78.4493,78.776,78.4419,78.5458,90200.0
2014-08-15 11:50:00,105.79,105.81,105.34,105.62,68300.0,78.5458,78.5607,78.2117,78.4196,68300.0
2014-08-15 12:00:00,105.61,105.94,105.37,105.94,46800.0,78.4122,78.6572,78.234,78.6572,46800.0
2014-08-15 12:10:00,105.94,106.04,105.76,105.89,47900.0,78.6572,78.7314,78.5235,78.6201,47900.0
2014-08-15 12:20:00,105.9,106.3,105.8,106.29,54300.0,78.6275,78.9245,78.5532,78.9171,54300.0
2014-08-15 12:30:00,106.28,106.31,105.96,106.16,65500.0,78.9096,78.9319,78.672,78.8205,65500.0
2014-08-15 12:40:00,106.17,106.36,106.11,106.28,83400.0,78.828,78.969,78.7834,78.9096,83400.0
2014-08-15 12:50:00,106.31,106.33,106.15,106.22,53900.0,78.9319,78.9468,78.8131,78.8651,53900.0
2014-08-15 13:00:00,106.19,106.33,106.08,106.31,81000.0,78.8428,78.9468,78.7611,78.9319,81000.0
2014-08-15 13:10:00,106.31,106.42,106.19,106.19,84200.0,78.9319,79.0136,78.8428,78.8428,84200.0
2014-08-15 13:20:00,106.18,106.18,105.97,106.07,40100.0,78.8354,78.8354,78.6795,78.7537,40100.0
2014-08-15 13:30:00,106.1,106.1,105.88,105.98,28500.0,78.776,78.776,78.6126,78.6869,28500.0
2014-08-15 13:40:00,105.98,106.15,105.95,105.99,30500.0,78.6869,78.8131,78.6646,78.6943,30500.0
2014-08-15 13:50:00,106.0,106.12,105.84,106.0,72600.0,78.7017,78.7908,78.5829,78.7017,72600.0
2014-08-15 14:00:00,105.99,106.25,105.94,106.21,52300.0,78.6943,78.8874,78.6572,78.8577,52300.0
2014-08-15 14:10:00,106.19,106.28,106.13,106.16,102900.0,78.8428,78.9096,78.7983,78.8205,102900.0
2014-08-15 14:20:00,106.16,106.38,106.14,106.31,98100.0,78.8205,78.9839,78.8057,78.9319,98100.0
2014-08-15 14:30:00,106.32,106.38,106.01,106.05,115100.0,78.9393,78.9839,78.7092,78.7389,115100.0
2014-08-15 14:40:00,106.06,106.18,105.99,106.01,83200.0,78.7463,78.8354,78.6943,78.7092,83200.0
2014-08-15 14:50:00,106.01,106.02,105.74,105.79,75300.0,78.7092,78.7166,78.5087,78.5458,75300.0
2014-08-15 15:00:00,105.79,106.07,105.79,106.07,83400.0,78.5458,78.7537,78.5458,78.7537,83400.0
2014-08-15 15:10:00,106.08,106.15,105.98,106.11,94900.0,78.7611,78.8131,78.6869,78.7834,94900.0
2014-08-15 15:20:00,106.1,106.11,105.9,105.98,66300.0,78.776,78.7834,78.6275,78.6869,66300.0
2014-08-15 15:30:00,105.99,106.21,105.95,105.97,108000.0,78.6943,78.8577,78.6646,78.6795,108000.0
2014-08-15 15:40:00,105.98,106.01,105.92,105.99,99300.0,78.6869,78.7092,78.6423,78.6943,99300.0
2014-08-15 15:50:00,106.0,106.2,106.0,106.08,254200.0,78.7017,78.8502,78.7017,78.7611,254200.0
2014-08-18 09:30:00,106.65,106.91,105.6,105.62,132700.0,79.1843,79.3774,78.4048,78.4196,132700.0
2014-08-18 09:40:00,105.58,105.66,105.03,105.24,102000.0,78.3899,78.4493,77.9815,78.1375,102000.0
2014-08-18 09:50:00,105.24,105.81,105.24,105.32,51900.0,78.1375,78.5607,78.1375,78.1969,51900.0
2014-08-18 10:00:00,105.35,105.53,105.11,105.13,47200.0,78.2191,78.3528,78.0409,78.0558,47200.0
2014-08-18 10:10:00,105.13,105.29,104.89,104.98,58100.0,78.0558,78.1746,77.8776,77.9444,58100.0
2014-08-18 10:20:00,105.0,105.01,104.68,104.8,60800.0,77.9593,77.9667,77.7217,77.8108,60800.0
2014-08-18 10:30:00,104.8,104.98,104.66,104.97,52200.0,77.8108,77.9444,77.7068,77.937,52200.0
2014-08-18 10:40:00,104.99,105.22,104.93,105.02,46700.0,77.9518,78.1226,77.9073,77.9741,46700.0
2014-08-18 10:50:00,104.97,105.27,104.97,105.14,37600.0,77.937,78.1597,77.937,78.0632,37600.0
2014-08-18 11:00:00,105.1,105.18,104.92,104.96,35300.0,78.0335,78.0929,77.8999,77.9296,35300.0
2014-08-18 11:10:00,104.99,105.23,104.93,105.19,37300.0,77.9518,78.13,77.9073,78.1003,37300.0
2014-08-18 11:20:00,105.2,105.21,104.95,104.98,32100.0,78.1078,78.1152,77.9221,77.9444,32100.0
2014-08-18 11:30:00,104.99,105.1,104.85,105.07,54300.0,77.9518,78.0335,77.8479,78.0112,54300.0
2014-08-18 11:40:00,105.06,105.25,105.04,105.22,45900.0,78.0038,78.1449,77.989,78.1226,45900.0
2014-08-18 11:50:00,105.23,105.38,105.19,105.29,38200.0,78.13,78.2414,78.1003,78.1746,38200.0
2014-08-18 12:00:00,105.26,105.37,105.2,105.21,87900.0,78.1523,78.234,78.1078,78.1152,87900.0
2014-08-18 12:10:00,105.22,105.36,105.2,105.32,33200.0,78.1226,78.2266,78.1078,78.1969,33200.0
2014-08-18 12:20:00,105.34,105.59,105.31,105.51,53700.0,78.2117,78.3973,78.1894,78.3379,53700.0
2014-08-18 12:30:00,105.5,105.54,105.45,105.45,27000.0,78.3305,78.3602,78.2934,78.2934,27000.0
2014-08-18 12:40:00,105.49,105.53,105.41,105.47,18400.0,78.3231,78.3528,78.2637,78.3082,18400.0
2014-08-18 12:50:00,105.49,105.5,105.41,105.48,20200.0,78.3231,78.3305,78.2637,78.3157,20200.0
2014-08-18 13:00:00,105.42,105.5,105.26,105.47,34800.0,78.2711,78.3305,78.1523,78.3082,34800.0
2014-08-18 13:10:00,105.47,105.52,105.39,105.49,23100.0,78.3082,78.3454,78.2488,78.3231,23100.0
2014-08-18 13:20:00,105.47,105.53,105.37,105.53,20200.0,78.3082,78.3528,78.234,78.3528,20200.0
2014-08-18 13:30:00,105.5,105.55,105.36,105.48,35300.0,78.3305,78.3676,78.2266,78.3157,35300.0
2014-08-18 13:40:00,105.48,105.52,105.32,105.46,21000.0,78.3157,78.3454,78.1969,78.3008,21000.0
2014-08-18 13:50:00,105.44,105.47,105.17,105.17,61800.0,78.286,78.3082,78.0855,78.0855,61800.0
2014-08-18 14:00:00,105.18,105.3,105.18,105.25,38200.0,78.0929,78.182,78.0929,78.1449,38200.0
2014-08-18 14:10:00,105.28,105.29,105.18,105.27,67600.0,78.1672,78.1746,78.0929,78.1597,67600.0
2014-08-18 14:20:00,105.27,105.35,105.22,105.26,28800.0,78.1597,78.2191,78.1226,78.1523,28800.0
2014-08-18 14:30:00,105.26,105.27,105.04,105.08,45100.0,78.1523,78.1597,77.989,78.0187,45100.0
2014-08-18 14:40:00,105.09,105.1,104.92,104.92,40700.0,78.0261,78.0335,77.8999,77.8999,40700.0
2014-08-18 14:50:00,104.91,104.95,104.85,104.93,55900.0,77.8924,77.9221,77.8479,77.9073,55900.0
2014-08-18 15:00:00,104.93,105.02,104.85,104.97,51900.0,77.9073,77.9741,77.8479,77.937,51900.0
2014-08-18 15:10:00,104.99,105.1,104.93,105.05,74900.0,77.9518,78.0335,77.9073,77.9964,74900.0
2014-08-18 15:20:00,105.03,105.12,105.03,105.09,66800.0,77.9815,78.0484,77.9815,78.0261,66800.0
2014-08-18 15:30:00,105.08,105.19,105.0,105.14,75600.0,78.0187,78.1003,77.9593,78.0632,75600.0
2014-08-18 15:40:00,105.15,105.37,105.12,105.36,108800.0,78.0706,78.234,78.0484,78.2266,108800.0
2014-08-18 15:50:00,105.37,105.46,105.33,105.41,249800.0,78.234,78.3008,78.2043,78.2637,249800.0
2014-08-19 09:30:00,106.1,106.2,105.66,105.99,126400.0,78.776,78.8502,78.4493,78.6943,126400.0
2014-08-19 09:40:00,105.91,106.33,105.76,106.29,48700.0,78.6349,78.9468,78.5235,78.9171,48700.0
2014-08-19 09:50:00,106.35,106.79,106.2,106.73,54700.0,78.9616,79.2883,78.8502,79.2437,54700.0
2014-08-19 10:00:00,106.77,106.84,106.43,106.61,53000.0,79.2734,79.3254,79.021,79.1546,53000.0
2014-08-19 10:10:00,106.66,106.8,106.5,106.67,35300.0,79.1918,79.2957,79.073,79.1992,35300.0
2014-08-19 10:20:00,106.71,106.78,106.62,106.69,36300.0,79.2289,79.2809,79.1621,79.214,36300.0
2014-08-19 10:30:00,106.73,106.76,106.55,106.71,39400.0,79.2437,79.266,79.1101,79.2289,39400.0
2014-08-19 10:40:00,106.71,106.76,106.47,106.62,49700.0,79.2289,79.266,79.0507,79.1621,49700.0
2014-08-19 10:50:00,106.61,106.75,106.5,106.66,57200.0,79.1546,79.2586,79.073,79.1918,57200.0
2014-08-19 11:00:00,106.71,106.75,106.32,106.34,69200.0,79.2289,79.2586,78.9393,78.9542,69200.0
2014-08-19 11:10:00,106.32,106.37,106.17,106.37,50000.0,78.9393,78.9765,78.828,78.9765,50000.0
2014-08-19 11:20:00,106.39,106.5,106.35,106.45,31900.0,78.9913,79.073,78.9616,79.0359,31900.0
2014-08-19 11:30:00,106.46,106.68,106.36,106.48,57600.0,79.0433,79.2066,78.969,79.0581,57600.0
2014-08-19 11:40:00,106.47,106.71,106.47,106.7,28800.0,79.0507,79.2289,79.0507,79.2215,28800.0
2014-08-19 11:50:00,106.72,106.99,106.72,106.91,58000.0,79.2363,79.4368,79.2363,79.3774,58000.0
2014-08-19 12:00:00,106.91,106.99,106.87,106.96,30200.0,79.3774,79.4368,79.3477,79.4145,30200.0
2014-08-19 12:10:00,106.96,107.1,106.91,106.95,46700.0,79.4145,79.5185,79.3774,79.4071,46700.0
2014-08-19 12:20:00,106.95,107.28,106.91,107.24,36000.0,79.4071,79.6521,79.3774,79.6224,36000.0
2014-08-19 12:30:00,107.19,107.25,107.0,107.02,32700.0,79.5853,79.6298,79.4442,79.4591,32700.0
2014-08-19 12:40:00,107.03,107.21,106.88,107.21,27700.0,79.4665,79.6001,79.3551,79.6001,27700.0
2014-08-19 12:50:00,107.19,107.19,106.97,107.06,27400.0,79.5853,79.5853,79.4219,79.4888,27400.0
2014-08-19 13:00:00,107.03,107.2,107.03,107.2,30500.0,79.4665,79.5927,79.4665,79.5927,30500.0
2014-08-19 13:10:00,107.21,107.32,107.2,107.29,46700.0,79.6001,79.6818,79.5927,79.6595,46700.0
2014-08-19 13:20:00,107.3,107.33,107.24,107.31,48000.0,79.667,79.6892,79.6224,79.6744,48000.0
2014-08-19 13:30:00,107.33,107.35,106.92,106.94,53500.0,79.6892,79.7041,79.3848,79.3997,53500.0
2014-08-19 13:40:00,106.91,106.95,106.75,106.78,45200.0,79.3774,79.4071,79.2586,79.2809,45200.0
2014-08-19 13:50:00,106.78,106.82,106.63,106.8,26300.0,79.2809,79.3106,79.1695,79.2957,26300.0
2014-08-19 14:00:00,106.78,106.87,106.75,106.85,29500.0,79.2809,79.3477,79.2586,79.3328,29500.0
2014-08-19 14:10:00,106.84,107.06,106.8,107.06,54900.0,79.3254,79.4888,79.2957,79.4888,54900.0
2014-08-19 14:20:00,107.07,107.29,106.92,106.93,112400.0,79.4962,79.6595,79.3848,79.3922,112400.0
2014-08-19 14:30:00,106.94,107.26,106.92,107.22,67400.0,79.3997,79.6373,79.3848,79.6076,67400.0
2014-08-19 14:40:00,107.22,107.35,107.2,107.34,81200.0,79.6076,79.7041,79.5927,79.6966,81200.0
2014-08-19 14:50:00,107.33,107.33,107.1,107.22,50000.0,79.6892,79.6892,79.5185,79.6076,50000.0
2014-08-19 15:00:00,107.22,107.23,106.92,106.94,54300.0,79.6076,79.615,79.3848,79.3997,54300.0
2014-08-19 15:10:00,106.94,107.2,106.87,107.0,108000.0,79.3997,79.5927,79.3477,79.4442,108000.0
2014-08-19 15:20:00,107.0,107.04,106.87,106.9,66900.0,79.4442,79.4739,79.3477,79.37,66900.0
2014-08-19 15:30:00,106.91,106.94,106.85,106.88,51600.0,79.3774,79.3997,79.3328,79.3551,51600.0
2014-08-19 15:40:00,106.88,106.92,106.84,106.92,71100.0,79.3551,79.3848,79.3254,79.3848,71100.0
2014-08-19 15:50:00,106.92,107.04,106.92,107.01,344000.0,79.3848,79.4739,79.3848,79.4516,344000.0
2014-08-20 09:30:00,107.09,107.38,106.1,106.83,96200.0,79.511,79.7263,78.776,79.318,96200.0
2014-08-20 09:40:00,106.79,106.79,106.24,106.24,41500.0,79.2883,79.2883,78.8799,78.8799,41500.0
2014-08-20 09:50:00,106.23,106.57,106.2,106.38,110500.0,78.8725,79.1249,78.8502,78.9839,110500.0
2014-08-20 10:00:00,106.44,106.5,106.25,106.42,54600.0,79.0284,79.073,78.8874,79.0136,54600.0
2014-08-20 10:10:00,106.44,106.47,106.28,106.32,26900.0,79.0284,79.0507,78.9096,78.9393,26900.0
2014-08-20 10:20:00,106.29,106.59,106.25,106.54,58700.0,78.9171,79.1398,78.8874,79.1027,58700.0
2014-08-20 10:30:00,106.54,106.84,106.45,106.7,66900.0,79.1027,79.3254,79.0359,79.2215,66900.0
2014-08-20 10:40:00,106.7,106.71,106.38,106.56,49900.0,79.2215,79.2289,78.9839,79.1175,49900.0
2014-08-20 10:50:00,106.53,106.73,106.51,106.73,19300.0,79.0952,79.2437,79.0804,79.2437,19300.0
2014-08-20 11:00:00,106.75,106.89,106.73,106.73,24800.0,79.2586,79.3625,79.2437,79.2437,24800.0
2014-08-20 11:10:00,106.73,106.77,106.48,106.61,45700.0,79.2437,79.2734,79.0581,79.1546,45700.0
2014-08-20 11:20:00,106.6,106.7,106.57,106.6,29000.0,79.1472,79.2215,79.1249,79.1472,29000.0
2014-08-20 11:30:00,106.61,106.66,106.46,106.48,18400.0,79.1546,79.1918,79.0433,79.0581,18400.0
2014-08-20 11:40:00,106.47,106.48,106.38,106.43,22100.0,79.0507,79.0581,78.9839,79.021,22100.0
2014-08-20 11:50:00,106.43,106.5,106.38,106.38,24300.0,79.021,79.073,78.9839,78.9839,24300.0
2014-08-20 12:00:00,106.37,106.43,106.29,106.33,26500.0,78.9765,79.021,78.9171,78.9468,26500.0
2014-08-20 12:10:00,106.33,106.45,106.29,106.36,23400.0,78.9468,79.0359,78.9171,78.969,23400.0
2014-08-20 12:20:00,106.36,106.47,106.36,106.47,16500.0,78.969,79.0507,78.969,79.0507,16500.0
2014-08-20 12:30:00,106.45,106.47,106.35,106.39,18600.0,79.0359,79.0507,78.9616,78.9913,18600.0
2014-08-20 12:40:00,106.38,106.42,106.32,106.42,20700.0,78.9839,79.0136,78.9393,79.0136,20700.0
2014-08-20 12:50:00,106.44,106.61,106.43,106.61,14900.0,79.0284,79.1546,79.021,79.1546,14900.0
2014-08-20 13:00:00,106.61,106.78,106.61,106.72,19100.0,79.1546,79.2809,79.1546,79.2363,19100.0
2014-08-20 13:10:00,106.72,106.85,106.68,106.82,26400.0,79.2363,79.3328,79.2066,79.3106,26400.0
2014-08-20 13:20:00,106.82,106.96,106.81,106.85,43200.0,79.3106,79.4145,79.3031,79.3328,43200.0
2014-08-20 13:30:00,106.87,106.91,106.8,106.89,33600.0,79.3477,79.3774,79.2957,79.3625,33600.0
2014-08-20 13:40:00,106.91,107.13,106.91,107.06,34000.0,79.3774,79.5407,79.3774,79.4888,34000.0
2014-08-20 13:50:00,107.06,107.24,107.05,107.21,28300.0,79.4888,79.6224,79.4813,79.6001,28300.0
2014-08-20 14:00:00,107.23,107.23,106.71,106.92,63700.0,79.615,79.615,79.2289,79.3848,63700.0
2014-08-20 14:10:00,106.91,107.08,106.7,106.87,36600.0,79.3774,79.5036,79.2215,79.3477,36600.0
2014-08-20 14:20:00,106.89,107.01,106.89,106.94,53500.0,79.3625,79.4516,79.3625,79.3997,53500.0
2014-08-20 14:30:00,106.95,107.04,106.92,106.97,38900.0,79.4071,79.4739,79.3848,79.4219,38900.0
2014-08-20 14:40:00,106.99,107.08,106.93,107.05,21400.0,79.4368,79.5036,79.3922,79.4813,21400.0
2014-08-20 14:50:00,107.04,107.13,107.03,107.07,20700.0,79.4739,79.5407,79.4665,79.4962,20700.0
2014-08-20 15:00:00,107.08,107.24,107.07,107.16,47300.0,79.5036,79.6224,79.4962,79.563,47300.0
2014-08-20 15:10:00,107.16,107.2,107.07,107.08,39600.0,79.563,79.5927,79.4962,79.5036,39600.0
2014-08-20 15:20:00,107.09,107.13,107.03,107.08,39700.0,79.511,79.5407,79.4665,79.5036,39700.0
2014-08-20 15:30:00,107.07,107.19,107.01,107.19,41600.0,79.4962,79.5853,79.4516,79.5853,41600.0
2014-08-20 15:40:00,107.19,107.33,107.18,107.22,85800.0,79.5853,79.6892,79.5779,79.6076,85800.0
2014-08-20 15:50:00,107.22,107.45,107.22,107.28,284400.0,79.6076,79.7783,79.6076,79.6521,284400.0
2014-08-21 09:30:00,107.5,107.52,106.76,106.82,118800.0,79.8154,79.8303,79.266,79.3106,118800.0
2014-08-21 09:40:00,106.82,107.07,106.56,106.87,34200.0,79.3106,79.4962,79.1175,79.3477,34200.0
2014-08-21 09:50:00,106.84,107.22,106.81,107.06,60000.0,79.3254,79.6076,79.3031,79.4888,60000.0
2014-08-21 10:00:00,107.11,107.17,106.48,106.51,48700.0,79.5259,79.5704,79.0581,79.0804,48700.0
2014-08-21 10:10:00,106.51,106.68,106.33,106.68,59500.0,79.0804,79.2066,78.9468,79.2066,59500.0
2014-08-21 10:20:00,106.67,106.69,106.47,106.47,25000.0,79.1992,79.214,79.0507,79.0507,25000.0
2014-08-21 10:30:00,106.47,106.56,106.35,106.47,31600.0,79.0507,79.1175,78.9616,79.0507,31600.0
2014-08-21 10:40:00,106.47,106.56,106.16,106.28,49300.0,79.0507,79.1175,78.8205,78.9096,49300.0
2014-08-21 10:50:00,106.26,106.32,106.02,106.07,61500.0,78.8948,78.9393,78.7166,78.7537,61500.0
2014-08-21 11:00:00,106.05,106.42,106.05,106.38,33100.0,78.7389,79.0136,78.7389,78.9839,33100.0
2014-08-21 11:10:00,106.36,106.63,106.36,106.42,52300.0,78.969,79.1695,78.969,79.0136,52300.0
2014-08-21 11:20:00,106.4,106.4,106.18,106.26,36300.0,78.9987,78.9987,78.8354,78.8948,36300.0
2014-08-21 11:30:00,106.27,106.34,106.23,106.25,37900.0,78.9022,78.9542,78.8725,78.8874,37900.0
2014-08-21 11:40:00,106.24,106.28,106.14,106.23,32800.0,78.8799,78.9096,78.8057,78.8725,32800.0
2014-08-21 11:50:00,106.21,106.25,106.15,106.23,26300.0,78.8577,78.8874,78.8131,78.8725,26300.0
2014-08-21 12:00:00,106.23,106.28,106.18,106.26,34400.0,78.8725,78.9096,78.8354,78.8948,34400.0
2014-08-21 12:10:00,106.26,106.48,106.22,106.44,19800.0,78.8948,79.0581,78.8651,79.0284,19800.0
2014-08-21 12:20:00,106.45,106.86,106.43,106.81,24700.0,79.0359,79.3403,79.021,79.3031,24700.0
2014-08-21 12:30:00,106.81,106.81,106.59,106.71,19200.0,79.3031,79.3031,79.1398,79.2289,19200.0
2014-08-21 12:40:00,106.72,106.97,106.68,106.84,43000.0,79.2363,79.4219,79.2066,79.3254,43000.0
2014-08-21 12:50:00,106.83,106.89,106.59,106.61,24800.0,79.318,79.3625,79.1398,79.1546,24800.0
2014-08-21 13:00:00,106.62,106.73,106.62,106.65,28900.0,79.1621,79.2437,79.1621,79.1843,28900.0
2014-08-21 13:10:00,106.67,106.75,106.67,106.72,15500.0,79.1992,79.2586,79.1992,79.2363,15500.0
2014-08-21 13:20:00,106.72,106.73,106.63,106.7,15400.0,79.2363,79.2437,79.1695,79.2215,15400.0
2014-08-21 13:30:00,106.7,106.89,106.66,106.86,32200.0,79.2215,79.3625,79.1918,79.3403,32200.0
2014-08-21 13:40:00,106.86,106.97,106.85,106.91,17300.0,79.3403,79.4219,79.3328,79.3774,17300.0
2014-08-21 13:50:00,106.9,106.93,106.78,106.86,60900.0,79.37,79.3922,79.2809,79.3403,60900.0
2014-08-21 14:00:00,106.88,106.9,106.74,106.74,19900.0,79.3551,79.37,79.2512,79.2512,19900.0
2014-08-21 14:10:00,106.74,106.77,106.69,106.69,26500.0,79.2512,79.2734,79.214,79.214,26500.0
2014-08-21 14:20:00,106.7,106.8,106.66,106.72,31600.0,79.2215,79.2957,79.1918,79.2363,31600.0
2014-08-21 14:30:00,106.71,106.78,106.64,106.77,28300.0,79.2289,79.2809,79.1769,79.2734,28300.0
2014-08-21 14:40:00,106.76,106.77,106.62,106.72,37900.0,79.266,79.2734,79.1621,79.2363,37900.0
2014-08-21 14:50:00,106.72,107.06,106.7,107.05,38100.0,79.2363,79.4888,79.2215,79.4813,38100.0
2014-08-21 15:00:00,107.07,107.12,106.99,107.03,39800.0,79.4962,79.5333,79.4368,79.4665,39800.0
2014-08-21 15:10:00,107.01,107.12,106.99,107.01,51400.0,79.4516,79.5333,79.4368,79.4516,51400.0
2014-08-21 15:20:00,107.02,107.15,106.98,107.13,68600.0,79.4591,79.5556,79.4294,79.5407,68600.0
2014-08-21 15:30:00,107.15,107.21,107.1,107.13,54700.0,79.5556,79.6001,79.5185,79.5407,54700.0
2014-08-21 15:40:00,107.12,107.21,107.09,107.2,71300.0,79.5333,79.6001,79.511,79.5927,71300.0
2014-08-21 15:50:00,107.19,107.21,107.11,107.19,183400.0,79.5853,79.6001,79.5259,79.5853,183400.0
2014-08-22 09:30:00,106.59,106.84,106.0,106.66,105800.0,79.1398,79.3254,78.7017,79.1918,105800.0
2014-08-22 09:40:00,106.6,106.6,105.9,105.9,71400.0,79.1472,79.1472,78.6275,78.6275,71400.0
2014-08-22 09:50:00,105.9,106.24,105.9,106.11,63200.0,78.6275,78.8799,78.6275,78.7834,63200.0
2014-08-22 10:00:00,106.13,106.23,105.61,106.07,108000.0,78.7983,78.8725,78.4122,78.7537,108000.0
2014-08-22 10:10:00,106.07,106.21,105.86,106.03,63000.0,78.7537,78.8577,78.5978,78.724,63000.0
2014-08-22 10:20:00,106.09,106.24,106.02,106.2,24700.0,78.7686,78.8799,78.7166,78.8502,24700.0
2014-08-22 10:30:00,106.28,106.52,106.24,106.26,55400.0,78.9096,79.0878,78.8799,78.8948,55400.0
2014-08-22 10:40:00,106.28,106.31,106.07,106.13,15500.0,78.9096,78.9319,78.7537,78.7983,15500.0
2014-08-22 10:50:00,106.17,106.17,105.69,105.84,23100.0,78.828,78.828,78.4716,78.5829,23100.0
2014-08-22 11:00:00,105.85,106.22,105.71,106.16,35400.0,78.5904,78.8651,78.4864,78.8205,35400.0
2014-08-22 11:10:00,106.17,106.29,106.07,106.17,17000.0,78.828,78.9171,78.7537,78.828,17000.0
2014-08-22 11:20:00,106.18,106.51,106.1,106.5,45600.0,78.8354,79.0804,78.776,79.073,45600.0
2014-08-22 11:30:00,106.51,106.52,106.16,106.17,31200.0,79.0804,79.0878,78.8205,78.828,31200.0
2014-08-22 11:40:00,106.18,106.23,106.0,106.21,42900.0,78.8354,78.8725,78.7017,78.8577,42900.0
2014-08-22 11:50:00,106.21,106.25,105.98,106.04,18500.0,78.8577,78.8874,78.6869,78.7314,18500.0
2014-08-22 12:00:00,106.05,106.08,105.85,105.98,25300.0,78.7389,78.7611,78.5904,78.6869,25300.0
2014-08-22 12:10:00,105.98,106.17,105.91,106.0,19900.0,78.6869,78.828,78.6349,78.7017,19900.0
2014-08-22 12:20:00,105.99,106.2,105.97,106.2,30700.0,78.6943,78.8502,78.6795,78.8502,30700.0
2014-08-22 12:30:00,106.23,106.27,106.12,106.18,14600.0,78.8725,78.9022,78.7908,78.8354,14600.0
2014-08-22 12:40:00,106.2,106.34,106.18,106.34,13600.0,78.8502,78.9542,78.8354,78.9542,13600.0
2014-08-22 12:50:00,106.34,106.52,106.34,106.37,50700.0,78.9542,79.0878,78.9542,78.9765,50700.0
2014-08-22 13:00:00,106.38,106.57,106.33,106.39,19100.0,78.9839,79.1249,78.9468,78.9913,19100.0
2014-08-22 13:10:00,106.35,106.42,106.19,106.22,23600.0,78.9616,79.0136,78.8428,78.8651,23600.0
2014-08-22 13:20:00,106.23,106.38,106.22,106.27,10200.0,78.8725,78.9839,78.8651,78.9022,10200.0
2014-08-22 13:30:00,106.26,106.39,106.19,106.24,13800.0,78.8948,78.9913,78.8428,78.8799,13800.0
2014-08-22 13:40:00,106.27,106.44,106.16,106.41,22600.0,78.9022,79.0284,78.8205,79.0062,22600.0
2014-08-22 13:50:00,106.41,106.42,106.17,106.21,30900.0,79.0062,79.0136,78.828,78.8577,30900.0
2014-08-22 14:00:00,106.23,106.23,106.01,106.09,27900.0,78.8725,78.8725,78.7092,78.7686,27900.0
2014-08-22 14:10:00,106.1,106.27,106.09,106.21,36000.0,78.776,78.9022,78.7686,78.8577,36000.0
2014-08-22 14:20:00,106.19,106.19,106.05,106.11,17700.0,78.8428,78.8428,78.7389,78.7834,17700.0
2014-08-22 14:30:00,106.1,106.1,105.96,106.04,27200.0,78.776,78.776,78.672,78.7314,27200.0
2014-08-22 14:40:00,106.03,106.17,106.0,106.06,25400.0,78.724,78.828,78.7017,78.7463,25400.0
2014-08-22 14:50:00,106.05,106.19,106.05,106.09,35900.0,78.7389,78.8428,78.7389,78.7686,35900.0
2014-08-22 15:00:00,106.06,106.35,106.06,106.28,41100.0,78.7463,78.9616,78.7463,78.9096,41100.0
2014-08-22 15:10:00,106.3,106.47,106.27,106.4,49000.0,78.9245,79.0507,78.9022,78.9987,49000.0
2014-08-22 15:20:00,106.4,106.46,106.38,106.41,45700.0,78.9987,79.0433,78.9839,79.0062,45700.0
2014-08-22 15:30:00,106.41,106.46,106.34,106.41,70400.0,79.0062,79.0433,78.9542,79.0062,70400.0
2014-08-22 15:40:00,106.39,106.42,106.2,106.25,102200.0,78.9913,79.0136,78.8502,78.8874,102200.0
2014-08-22 15:50:00,106.27,106.37,106.2,106.27,121600.0,78.9022,78.9765,78.8502,78.9022,121600.0
2014-08-25 09:30:00,106.93,107.22,106.6,106.86,72500.0,79.3922,79.6076,79.1472,79.3403,72500.0
2014-08-25 09:40:00,106.82,106.93,106.68,106.93,34000.0,79.3106,79.3922,79.2066,79.3922,34000.0
2014-08-25 09:50:00,106.94,107.17,106.92,107.17,38900.0,79.3997,79.5704,79.3848,79.5704,38900.0
2014-08-25 10:00:00,107.1,107.13,106.79,106.86,25300.0,79.5185,79.5407,79.2883,79.3403,25300.0
2014-08-25 10:10:00,106.87,107.19,106.87,107.07,37500.0,79.3477,79.5853,79.3477,79.4962,37500.0
2014-08-25 10:20:00,107.11,107.11,106.99,107.02,15700.0,79.5259,79.5259,79.4368,79.4591,15700.0
2014-08-25 10:30:00,107.01,107.25,106.98,107.19,22400.0,79.4516,79.6298,79.4294,79.5853,22400.0
2014-08-25 10:40:00,107.22,107.26,107.15,107.21,26700.0,79.6076,79.6373,79.5556,79.6001,26700.0
2014-08-25 10:50:00,107.2,107.26,107.18,107.25,23800.0,79.5927,79.6373,79.5779,79.6298,23800.0
2014-08-25 11:00:00,107.25,107.35,107.17,107.33,26700.0,79.6298,79.7041,79.5704,79.6892,26700.0
2014-08-25 11:10:00,107.33,107.38,107.18,107.19,17000.0,79.6892,79.7263,79.5779,79.5853,17000.0
2014-08-25 11:20:00,107.19,107.56,107.17,107.56,25000.0,79.5853,79.86,79.5704,79.86,25000.0
2014-08-25 11:30:00,107.56,107.77,107.53,107.67,32500.0,79.86,80.0159,79.8377,79.9417,32500.0
2014-08-25 11:40:00,107.67,107.72,107.57,107.6,17200.0,79.9417,79.9788,79.8674,79.8897,17200.0
2014-08-25 11:50:00,107.6,107.65,107.51,107.54,28600.0,79.8897,79.9268,79.8229,79.8451,28600.0
2014-08-25 12:00:00,107.54,107.58,107.4,107.44,20600.0,79.8451,79.8748,79.7412,79.7709,20600.0
2014-08-25 12:10:00,107.46,107.6,107.41,107.57,24900.0,79.7857,79.8897,79.7486,79.8674,24900.0
2014-08-25 12:20:00,107.53,107.58,107.4,107.49,20700.0,79.8377,79.8748,79.7412,79.808,20700.0
2014-08-25 12:30:00,107.45,107.68,107.44,107.48,69400.0,79.7783,79.9491,79.7709,79.8006,69400.0
2014-08-25 12:40:00,107.48,107.6,107.45,107.6,15000.0,79.8006,79.8897,79.7783,79.8897,15000.0
2014-08-25 12:50:00,107.6,107.71,107.56,107.64,23900.0,79.8897,79.9714,79.86,79.9194,23900.0
2014-08-25 13:00:00,107.62,107.74,107.58,107.71,22900.0,79.9045,79.9936,79.8748,79.9714,22900.0
2014-08-25 13:10:00,107.7,107.93,107.69,107.81,26200.0,79.9639,80.1347,79.9565,80.0456,26200.0
2014-08-25 13:20:00,107.81,107.99,107.8,107.98,36500.0,80.0456,80.1793,80.0382,80.1718,36500.0
2014-08-25 13:30:00,107.97,107.98,107.83,107.86,21600.0,80.1644,80.1718,80.0605,80.0827,21600.0
2014-08-25 13:40:00,107.88,108.0,107.84,107.89,30400.0,80.0976,80.1867,80.0679,80.105,30400.0
2014-08-25 13:50:00,107.9,108.15,107.89,108.04,45400.0,80.1124,80.298,80.105,80.2164,45400.0
2014-08-25 14:00:00,108.03,108.07,107.89,107.94,56700.0,80.209,80.2387,80.105,80.1421,56700.0
2014-08-25 14:10:00,107.93,107.98,107.91,107.98,26800.0,80.1347,80.1718,80.1199,80.1718,26800.0
2014-08-25 14:20:00,107.98,108.02,107.91,107.95,36900.0,80.1718,80.2015,80.1199,80.1496,36900.0
2014-08-25 14:30:00,107.95,107.96,107.88,107.9,45900.0,80.1496,80.157,80.0976,80.1124,45900.0
2014-08-25 14:40:00,107.9,107.93,107.85,107.92,44700.0,80.1124,80.1347,80.0753,80.1273,44700.0
2014-08-25 14:50:00,107.93,108.12,107.85,108.12,39200.0,80.1347,80.2758,80.0753,80.2758,39200.0
2014-08-25 15:00:00,108.11,108.25,108.1,108.16,37800.0,80.2684,80.3723,80.2609,80.3055,37800.0
2014-08-25 15:10:00,108.17,108.22,108.05,108.14,55800.0,80.3129,80.35,80.2238,80.2906,55800.0
2014-08-25 15:20:00,108.14,108.14,107.98,108.02,68200.0,80.2906,80.2906,80.1718,80.2015,68200.0
2014-08-25 15:30:00,108.05,108.11,107.99,108.1,54000.0,80.2238,80.2684,80.1793,80.2609,54000.0
2014-08-25 15:40:00,108.1,108.17,108.02,108.08,69500.0,80.2609,80.3129,80.2015,80.2461,69500.0
2014-08-25 15:50:00,108.09,108.13,107.94,107.95,219500.0,80.2535,80.2832,80.1421,80.1496,219500.0
2014-08-26 09:30:00,108.82,109.31,108.65,108.7,124000.0,80.7955,81.1593,80.6693,80.7064,124000.0
2014-08-26 09:40:00,108.71,109.03,108.5,108.8,55500.0,80.7138,80.9514,80.5579,80.7807,55500.0
2014-08-26 09:50:00,108.8,108.89,108.72,108.87,69300.0,80.7807,80.8475,80.7213,80.8326,69300.0
2014-08-26 10:00:00,108.89,109.12,108.79,108.98,120100.0,80.8475,81.0182,80.7732,80.9143,120100.0
2014-08-26 10:10:00,108.97,109.26,108.92,109.26,92800.0,80.9069,81.1222,80.8698,81.1222,92800.0
2014-08-26 10:20:00,109.26,109.37,109.18,109.37,60200.0,81.1222,81.2039,81.0628,81.2039,60200.0
2014-08-26 10:30:00,109.37,109.57,109.36,109.5,76100.0,81.2039,81.3524,81.1964,81.3004,76100.0
2014-08-26 10:40:00,109.52,109.58,109.39,109.4,51700.0,81.3152,81.3598,81.2187,81.2261,51700.0
2014-08-26 10:50:00,109.39,109.62,109.31,109.62,92600.0,81.2187,81.3895,81.1593,81.3895,92600.0
2014-08-26 11:00:00,109.62,109.77,109.56,109.77,56400.0,81.3895,81.5008,81.3449,81.5008,56400.0
2014-08-26 11:10:00,109.78,109.96,109.74,109.79,54300.0,81.5083,81.6419,81.4786,81.5157,54300.0
2014-08-26 11:20:00,109.82,109.97,109.75,109.95,50000.0,81.538,81.6493,81.486,81.6345,50000.0
2014-08-26 11:30:00,109.95,110.17,109.9,110.11,88200.0,81.6345,81.7978,81.5974,81.7533,88200.0
2014-08-26 11:40:00,110.09,110.15,109.82,109.96,80500.0,81.7384,81.783,81.538,81.6419,80500.0
2014-08-26 11:50:00,109.97,110.13,109.93,109.95,49800.0,81.6493,81.7681,81.6196,81.6345,49800.0
2014-08-26 12:00:00,109.94,109.95,109.8,109.82,53700.0,81.6271,81.6345,81.5231,81.538,53700.0
2014-08-26 12:10:00,109.85,110.01,109.82,109.97,30100.0,81.5602,81.679,81.538,81.6493,30100.0
2014-08-26 12:20:00,109.98,110.02,109.92,109.95,22500.0,81.6568,81.6865,81.6122,81.6345,22500.0
2014-08-26 12:30:00,109.94,110.14,109.89,110.13,80900.0,81.6271,81.7756,81.5899,81.7681,80900.0
2014-08-26 12:40:00,110.12,110.13,109.8,109.92,52700.0,81.7607,81.7681,81.5231,81.6122,52700.0
2014-08-26 12:50:00,109.9,110.23,109.89,110.23,81800.0,81.5974,81.8424,81.5899,81.8424,81800.0
2014-08-26 13:00:00,110.22,110.26,109.87,109.94,56400.0,81.835,81.8647,81.5751,81.6271,56400.0
2014-08-26 13:10:00,109.95,110.29,109.92,110.29,56100.0,81.6345,81.8869,81.6122,81.8869,56100.0
2014-08-26 13:20:00,110.28,110.4,110.15,110.27,59800.0,81.8795,81.9686,81.783,81.8721,59800.0
2014-08-26 13:30:00,110.26,110.47,110.18,110.19,66300.0,81.8647,82.0206,81.8053,81.8127,66300.0
2014-08-26 13:40:00,110.19,110.29,110.07,110.09,38100.0,81.8127,81.8869,81.7236,81.7384,38100.0
2014-08-26 13:50:00,110.09,110.25,110.09,110.23,39100.0,81.7384,81.8572,81.7384,81.8424,39100.0
2014-08-26 14:00:00,110.22,110.33,110.15,110.16,53100.0,81.835,81.9166,81.783,81.7904,53100.0
2014-08-26 14:10:00,110.16,110.26,110.02,110.06,58800.0,81.7904,81.8647,81.6865,81.7162,58800.0
2014-08-26 14:20:00,110.05,110.09,109.99,110.0,56900.0,81.7087,81.7384,81.6642,81.6716,56900.0
2014-08-26 14:30:00,110.01,110.31,110.0,110.31,65500.0,81.679,81.9018,81.6716,81.9018,65500.0
2014-08-26 14:40:00,110.32,110.4,110.24,110.24,45200.0,81.9092,81.9686,81.8498,81.8498,45200.0
2014-08-26 14:50:00,110.23,110.24,110.04,110.04,63100.0,81.8424,81.8498,81.7013,81.7013,63100.0
2014-08-26 15:00:00,110.03,110.09,109.84,109.85,75200.0,81.6939,81.7384,81.5528,81.5602,75200.0
2014-08-26 15:10:00,109.85,109.96,109.81,109.84,54900.0,81.5602,81.6419,81.5305,81.5528,54900.0
2014-08-26 15:20:00,109.85,109.88,109.56,109.56,60800.0,81.5602,81.5825,81.3449,81.3449,60800.0
2014-08-26 15:30:00,109.56,109.77,109.43,109.67,91500.0,81.3449,81.5008,81.2484,81.4266,91500.0
2014-08-26 15:40:00,109.67,109.84,109.62,109.65,90100.0,81.4266,81.5528,81.3895,81.4118,90100.0
2014-08-26 15:50:00,109.66,109.66,109.39,109.4,203000.0,81.4192,81.4192,81.2187,81.2261,203000.0
2014-08-27 09:30:00,109.43,109.45,108.44,108.49,89300.0,81.2484,81.2633,80.5134,80.5505,89300.0
2014-08-27 09:40:00,108.49,108.56,108.07,108.38,49100.0,80.5505,80.6025,80.2387,80.4688,49100.0
2014-08-27 09:50:00,108.34,108.89,108.21,108.74,73100.0,80.4391,80.8475,80.3426,80.7361,73100.0
2014-08-27 10:00:00,108.73,109.05,108.66,108.82,52800.0,80.7287,80.9663,80.6767,80.7955,52800.0
2014-08-27 10:10:00,108.81,108.86,108.72,108.72,45300.0,80.7881,80.8252,80.7213,80.7213,45300.0
2014-08-27 10:20:00,108.7,108.75,108.52,108.57,67900.0,80.7064,80.7435,80.5728,80.6099,67900.0
2014-08-27 10:30:00,108.56,108.84,108.56,108.84,57700.0,80.6025,80.8104,80.6025,80.8104,57700.0
2014-08-27 10:40:00,108.84,108.85,108.72,108.77,50300.0,80.8104,80.8178,80.7213,80.7584,50300.0
2014-08-27 10:50:00,108.77,108.83,108.72,108.75,68500.0,80.7584,80.8029,80.7213,80.7435,68500.0
2014-08-27 11:00:00,108.75,109.16,108.73,109.11,63600.0,80.7435,81.0479,80.7287,81.0108,63600.0
2014-08-27 11:10:00,109.14,109.37,109.07,109.35,29400.0,81.0331,81.2039,80.9811,81.189,29400.0
2014-08-27 11:20:00,109.36,109.36,108.94,108.94,26300.0,81.1964,81.1964,80.8846,80.8846,26300.0
2014-08-27 11:30:00,108.92,109.0,108.82,108.98,26900.0,80.8698,80.9291,80.7955,80.9143,26900.0
2014-08-27 11:40:00,108.96,108.96,108.76,108.94,30600.0,80.8994,80.8994,80.751,80.8846,30600.0
2014-08-27 11:50:00,108.94,108.94,108.8,108.85,15700.0,80.8846,80.8846,80.7807,80.8178,15700.0
2014-08-27 12:00:00,108.85,108.85,108.52,108.52,20800.0,80.8178,80.8178,80.5728,80.5728,20800.0
2014-08-27 12:10:00,108.54,108.69,108.54,108.58,18200.0,80.5876,80.699,80.5876,80.6173,18200.0
2014-08-27 12:20:00,108.58,108.68,108.58,108.63,20600.0,80.6173,80.6916,80.6173,80.6544,20600.0
2014-08-27 12:30:00,108.62,108.73,108.62,108.68,15100.0,80.647,80.7287,80.647,80.6916,15100.0
2014-08-27 12:40:00,108.68,108.79,108.66,108.76,14300.0,80.6916,80.7732,80.6767,80.751,14300.0
2014-08-27 12:50:00,108.76,108.83,108.71,108.78,25300.0,80.751,80.8029,80.7138,80.7658,25300.0
2014-08-27 13:00:00,108.77,108.92,108.77,108.91,25000.0,80.7584,80.8698,80.7584,80.8623,25000.0
2014-08-27 13:10:00,108.91,108.97,108.83,108.83,18100.0,80.8623,80.9069,80.8029,80.8029,18100.0
2014-08-27 13:20:00,108.83,108.83,108.67,108.82,23200.0,80.8029,80.8029,80.6841,80.7955,23200.0
2014-08-27 13:30:00,108.8,108.85,108.73,108.73,22200.0,80.7807,80.8178,80.7287,80.7287,22200.0
2014-08-27 13:40:00,108.72,108.85,108.68,108.83,35700.0,80.7213,80.8178,80.6916,80.8029,35700.0
2014-08-27 13:50:00,108.85,108.87,108.75,108.78,27300.0,80.8178,80.8326,80.7435,80.7658,27300.0
2014-08-27 14:00:00,108.79,108.83,108.76,108.8,32700.0,80.7732,80.8029,80.751,80.7807,32700.0
2014-08-27 14:10:00,108.8,108.84,108.73,108.73,36600.0,80.7807,80.8104,80.7287,80.7287,36600.0
2014-08-27 14:20:00,108.72,108.86,108.67,108.82,37800.0,80.7213,80.8252,80.6841,80.7955,37800.0
2014-08-27 14:30:00,108.79,108.87,108.78,108.78,37500.0,80.7732,80.8326,80.7658,80.7658,37500.0
2014-08-27 14:40:00,108.8,108.81,108.5,108.5,41600.0,80.7807,80.7881,80.5579,80.5579,41600.0
2014-08-27 14:50:00,108.51,108.64,108.44,108.46,41600.0,80.5653,80.6619,80.5134,80.5282,41600.0
2014-08-27 15:00:00,108.46,108.48,108.33,108.46,45200.0,80.5282,80.5431,80.4317,80.5282,45200.0
2014-08-27 15:10:00,108.47,108.53,108.38,108.5,39200.0,80.5356,80.5802,80.4688,80.5579,39200.0
2014-08-27 15:20:00,108.49,108.6,108.49,108.58,57100.0,80.5505,80.6322,80.5505,80.6173,57100.0
2014-08-27 15:30:00,108.57,108.61,108.52,108.61,47400.0,80.6099,80.6396,80.5728,80.6396,47400.0
2014-08-27 15:40:00,108.61,108.64,108.57,108.57,66700.0,80.6396,80.6619,80.6099,80.6099,66700.0
2014-08-27 15:50:00,108.58,108.7,108.58,108.61,134100.0,80.6173,80.7064,80.6173,80.6396,134100.0
2014-08-28 09:30:00,108.32,108.51,108.1,108.19,72700.0,80.4243,80.5653,80.2609,80.3277,72700.0
2014-08-28 09:40:00,108.25,108.38,108.12,108.32,43700.0,80.3723,80.4688,80.2758,80.4243,43700.0
2014-08-28 09:50:00,108.35,108.74,108.26,108.65,51500.0,80.4465,80.7361,80.3797,80.6693,51500.0
2014-08-28 10:00:00,108.67,108.87,108.49,108.87,56400.0,80.6841,80.8326,80.5505,80.8326,56400.0
2014-08-28 10:10:00,108.94,108.96,108.59,108.63,36300.0,80.8846,80.8994,80.6247,80.6544,36300.0
2014-08-28 10:20:00,108.62,108.65,108.54,108.63,21800.0,80.647,80.6693,80.5876,80.6544,21800.0
2014-08-28 10:30:00,108.66,108.79,108.52,108.65,42300.0,80.6767,80.7732,80.5728,80.6693,42300.0
2014-08-28 10:40:00,108.64,108.79,108.51,108.79,45300.0,80.6619,80.7732,80.5653,80.7732,45300.0
2014-08-28 10:50:00,108.8,108.98,108.77,108.82,37300.0,80.7807,80.9143,80.7584,80.7955,37300.0
2014-08-28 11:00:00,108.84,109.08,108.84,109.01,63200.0,80.8104,80.9885,80.8104,80.9366,63200.0
2014-08-28 11:10:00,109.0,109.03,108.79,108.81,32800.0,80.9291,80.9514,80.7732,80.7881,32800.0
2014-08-28 11:20:00,108.81,108.95,108.77,108.83,30300.0,80.7881,80.892,80.7584,80.8029,30300.0
2014-08-28 11:30:00,108.83,108.95,108.81,108.84,39500.0,80.8029,80.892,80.7881,80.8104,39500.0
2014-08-28 11:40:00,108.85,108.91,108.75,108.81,20200.0,80.8178,80.8623,80.7435,80.7881,20200.0
2014-08-28 11:50:00,108.8,108.8,108.68,108.74,14000.0,80.7807,80.7807,80.6916,80.7361,14000.0
2014-08-28 12:00:00,108.76,108.76,108.52,108.57,25500.0,80.751,80.751,80.5728,80.6099,25500.0
2014-08-28 12:10:00,108.6,108.61,108.45,108.57,18300.0,80.6322,80.6396,80.5208,80.6099,18300.0
2014-08-28 12:20:00,108.58,108.76,108.54,108.76,7200.0,80.6173,80.751,80.5876,80.751,7200.0
2014-08-28 12:30:00,108.73,108.73,108.62,108.66,10700.0,80.7287,80.7287,80.647,80.6767,10700.0
2014-08-28 12:40:00,108.67,108.8,108.65,108.76,12800.0,80.6841,80.7807,80.6693,80.751,12800.0
2014-08-28 12:50:00,108.76,108.83,108.72,108.83,10300.0,80.751,80.8029,80.7213,80.8029,10300.0
2014-08-28 13:00:00,108.81,108.82,108.75,108.77,10700.0,80.7881,80.7955,80.7435,80.7584,10700.0
2014-08-28 13:10:00,108.76,108.78,108.66,108.67,12800.0,80.751,80.7658,80.6767,80.6841,12800.0
2014-08-28 13:20:00,108.66,108.8,108.65,108.75,29900.0,80.6767,80.7807,80.6693,80.7435,29900.0
2014-08-28 13:30:00,108.75,108.76,108.67,108.75,9300.0,80.7435,80.751,80.6841,80.7435,9300.0
2014-08-28 13:40:00,108.74,108.82,108.7,108.71,17600.0,80.7361,80.7955,80.7064,80.7138,17600.0
2014-08-28 13:50:00,108.74,108.75,108.59,108.59,19800.0,80.7361,80.7435,80.6247,80.6247,19800.0
2014-08-28 14:00:00,108.59,108.6,108.41,108.41,19000.0,80.6247,80.6322,80.4911,80.4911,19000.0
2014-08-28 14:10:00,108.42,108.5,108.37,108.38,27100.0,80.4985,80.5579,80.4614,80.4688,27100.0
2014-08-28 14:20:00,108.39,108.45,108.31,108.36,29700.0,80.4762,80.5208,80.4168,80.454,29700.0
2014-08-28 14:30:00,108.37,108.42,108.31,108.4,26600.0,80.4614,80.4985,80.4168,80.4837,26600.0
2014-08-28 14:40:00,108.39,108.41,108.3,108.32,31800.0,80.4762,80.4911,80.4094,80.4243,31800.0
2014-08-28 14:50:00,108.32,108.41,108.31,108.35,24800.0,80.4243,80.4911,80.4168,80.4465,24800.0
2014-08-28 15:00:00,108.35,108.43,108.32,108.41,31700.0,80.4465,80.5059,80.4243,80.4911,31700.0
2014-08-28 15:10:00,108.4,108.47,108.38,108.4,34300.0,80.4837,80.5356,80.4688,80.4837,34300.0
2014-08-28 15:20:00,108.39,108.57,108.37,108.57,76900.0,80.4762,80.6099,80.4614,80.6099,76900.0
2014-08-28 15:30:00,108.57,108.64,108.45,108.5,124400.0,80.6099,80.6619,80.5208,80.5579,124400.0
2014-08-28 15:40:00,108.49,108.5,108.33,108.41,51600.0,80.5505,80.5579,80.4317,80.4911,51600.0
2014-08-28 15:50:00,108.41,108.41,108.27,108.4,95400.0,80.4911,80.4911,80.3871,80.4837,95400.0
2014-08-29 09:30:00,108.8,109.06,108.56,109.02,62100.0,80.7807,80.9737,80.6025,80.944,62100.0
2014-08-29 09:40:00,109.1,109.34,108.43,108.44,69500.0,81.0034,81.1816,80.5059,80.5134,69500.0
2014-08-29 09:50:00,108.41,108.9,108.37,108.9,40500.0,80.4911,80.8549,80.4614,80.8549,40500.0
2014-08-29 10:00:00,108.9,108.96,108.68,108.89,33000.0,80.8549,80.8994,80.6916,80.8475,33000.0
2014-08-29 10:10:00,108.92,109.05,108.79,108.99,22800.0,80.8698,80.9663,80.7732,80.9217,22800.0
2014-08-29 10:20:00,108.98,109.42,108.94,109.34,32700.0,80.9143,81.241,80.8846,81.1816,32700.0
2014-08-29 10:30:00,109.35,109.38,109.17,109.24,16400.0,81.189,81.2113,81.0554,81.1073,16400.0
2014-08-29 10:40:00,109.21,109.22,109.01,109.15,16100.0,81.0851,81.0925,80.9366,81.0405,16100.0
2014-08-29 10:50:00,109.15,109.15,108.92,109.04,21900.0,81.0405,81.0405,80.8698,80.9588,21900.0
2014-08-29 11:00:00,109.04,109.04,108.72,108.86,25800.0,80.9588,80.9588,80.7213,80.8252,25800.0
2014-08-29 11:10:00,108.87,109.07,108.87,108.98,18400.0,80.8326,80.9811,80.8326,80.9143,18400.0
2014-08-29 11:20:00,108.99,109.12,108.98,109.05,12500.0,80.9217,81.0182,80.9143,80.9663,12500.0
2014-08-29 11:30:00,109.05,109.17,109.05,109.14,18600.0,80.9663,81.0554,80.9663,81.0331,18600.0
2014-08-29 11:40:00,109.17,109.22,109.11,109.2,17500.0,81.0554,81.0925,81.0108,81.0776,17500.0
2014-08-29 11:50:00,109.21,109.29,109.18,109.24,15200.0,81.0851,81.1445,81.0628,81.1073,15200.0
2014-08-29 12:00:00,109.25,109.39,109.25,109.34,16600.0,81.1148,81.2187,81.1148,81.1816,16600.0
2014-08-29 12:10:00,109.35,109.37,109.19,109.23,32200.0,81.189,81.2039,81.0702,81.0999,32200.0
2014-08-29 12:20:00,109.23,109.35,109.2,109.27,14300.0,81.0999,81.189,81.0776,81.1296,14300.0
2014-08-29 12:30:00,109.24,109.24,109.04,109.06,16000.0,81.1073,81.1073,80.9588,80.9737,16000.0
2014-08-29 12:40:00,109.04,109.16,109.01,109.16,13400.0,80.9588,81.0479,80.9366,81.0479,13400.0
2014-08-29 12:50:00,109.18,109.28,109.17,109.25,22100.0,81.0628,81.137,81.0554,81.1148,22100.0
2014-08-29 13:00:00,109.25,109.31,109.21,109.27,20000.0,81.1148,81.1593,81.0851,81.1296,20000.0
2014-08-29 13:10:00,109.26,109.37,109.23,109.37,27800.0,81.1222,81.2039,81.0999,81.2039,27800.0
2014-08-29 13:20:00,109.37,109.5,109.35,109.48,26700.0,81.2039,81.3004,81.189,81.2855,26700.0
2014-08-29 13:30:00,109.48,109.56,109.43,109.52,41000.0,81.2855,81.3449,81.2484,81.3152,41000.0
2014-08-29 13:40:00,109.52,109.54,109.45,109.53,26500.0,81.3152,81.3301,81.2633,81.3227,26500.0
2014-08-29 13:50:00,109.54,109.57,109.45,109.45,28900.0,81.3301,81.3524,81.2633,81.2633,28900.0
2014-08-29 14:00:00,109.45,109.65,109.45,109.61,24800.0,81.2633,81.4118,81.2633,81.3821,24800.0
2014-08-29 14:10:00,109.61,109.73,109.55,109.72,43000.0,81.3821,81.4712,81.3375,81.4637,43000.0
2014-08-29 14:20:00,109.72,109.77,109.66,109.75,27200.0,81.4637,81.5008,81.4192,81.486,27200.0
2014-08-29 14:30:00,109.75,109.76,109.58,109.58,26600.0,81.486,81.4934,81.3598,81.3598,26600.0
2014-08-29 14:40:00,109.6,109.64,109.55,109.59,28500.0,81.3746,81.4043,81.3375,81.3672,28500.0
2014-08-29 14:50:00,109.59,109.62,109.5,109.61,25300.0,81.3672,81.3895,81.3004,81.3821,25300.0
2014-08-29 15:00:00,109.62,109.64,109.51,109.55,49500.0,81.3895,81.4043,81.3078,81.3375,49500.0
2014-08-29 15:10:00,109.56,109.71,109.55,109.67,35100.0,81.3449,81.4563,81.3375,81.4266,35100.0
2014-08-29 15:20:00,109.67,109.68,109.54,109.6,34400.0,81.4266,81.434,81.3301,81.3746,34400.0
2014-08-29 15:30:00,109.6,109.8,109.57,109.77,44900.0,81.3746,81.5231,81.3524,81.5008,44900.0
2014-08-29 15:40:00,109.78,109.93,109.76,109.87,70900.0,81.5083,81.6196,81.4934,81.5751,70900.0
2014-08-29 15:50:00,109.86,109.98,109.84,109.89,128900.0,81.5677,81.6568,81.5528,81.5899,128900.0
2014-09-02 09:30:00,109.5,109.85,108.73,108.89,190700.0,81.3004,81.5602,80.7287,80.8475,190700.0
2014-09-02 09:40:00,108.74,109.45,108.74,109.38,58500.0,80.7361,81.2633,80.7361,81.2113,58500.0
2014-09-02 09:50:00,109.39,109.4,109.0,109.4,42600.0,81.2187,81.2261,80.9291,81.2261,42600.0
2014-09-02 10:00:00,109.4,109.4,109.02,109.13,35900.0,81.2261,81.2261,80.944,81.0257,35900.0
2014-09-02 10:10:00,109.16,109.31,109.02,109.05,26600.0,81.0479,81.1593,80.944,80.9663,26600.0
2014-09-02 10:20:00,109.06,109.15,108.91,108.97,34500.0,80.9737,81.0405,80.8623,80.9069,34500.0
2014-09-02 10:30:00,109.0,109.26,108.88,109.08,56800.0,80.9291,81.1222,80.8401,80.9885,56800.0
2014-09-02 10:40:00,109.04,109.21,108.98,109.08,20000.0,80.9588,81.0851,80.9143,80.9885,20000.0
2014-09-02 10:50:00,109.07,109.16,108.85,108.91,86900.0,80.9811,81.0479,80.8178,80.8623,86900.0
2014-09-02 11:00:00,108.91,108.96,108.68,108.8,20800.0,80.8623,80.8994,80.6916,80.7807,20800.0
2014-09-02 11:10:00,108.83,108.85,108.4,108.47,27400.0,80.8029,80.8178,80.4837,80.5356,27400.0
2014-09-02 11:20:00,108.44,108.63,108.43,108.53,22200.0,80.5134,80.6544,80.5059,80.5802,22200.0
2014-09-02 11:30:00,108.53,108.57,108.42,108.52,24400.0,80.5802,80.6099,80.4985,80.5728,24400.0
2014-09-02 11:40:00,108.54,108.57,108.3,108.37,23000.0,80.5876,80.6099,80.4094,80.4614,23000.0
2014-09-02 11:50:00,108.33,108.39,108.26,108.33,19700.0,80.4317,80.4762,80.3797,80.4317,19700.0
2014-09-02 12:00:00,108.33,108.34,108.1,108.13,50600.0,80.4317,80.4391,80.2609,80.2832,50600.0
2014-09-02 12:10:00,108.13,108.2,107.96,108.14,65400.0,80.2832,80.3352,80.157,80.2906,65400.0
2014-09-02 12:20:00,108.16,108.17,107.97,108.0,36900.0,80.3055,80.3129,80.1644,80.1867,36900.0
2014-09-02 12:30:00,108.0,108.0,107.55,107.59,76100.0,80.1867,80.1867,79.8526,79.8823,76100.0
2014-09-02 12:40:00,107.59,107.85,107.49,107.53,117200.0,79.8823,80.0753,79.808,79.8377,117200.0
2014-09-02 12:50:00,107.53,107.63,107.3,107.33,125200.0,79.8377,79.912,79.667,79.6892,125200.0
2014-09-02 13:00:00,107.33,107.5,107.29,107.45,61300.0,79.6892,79.8154,79.6595,79.7783,61300.0
2014-09-02 13:10:00,107.48,107.49,107.37,107.39,24400.0,79.8006,79.808,79.7189,79.7338,24400.0
2014-09-02 13:20:00,107.38,107.42,107.08,107.12,46200.0,79.7263,79.756,79.5036,79.5333,46200.0
2014-09-02 13:30:00,107.13,107.26,107.08,107.21,49100.0,79.5407,79.6373,79.5036,79.6001,49100.0
2014-09-02 13:40:00,107.24,107.26,107.17,107.26,82600.0,79.6224,79.6373,79.5704,79.6373,82600.0
2014-09-02 13:50:00,107.26,107.59,107.23,107.58,40700.0,79.6373,79.8823,79.615,79.8748,40700.0
2014-09-02 14:00:00,107.58,107.58,107.34,107.41,36700.0,79.8748,79.8748,79.6966,79.7486,36700.0
2014-09-02 14:10:00,107.41,107.49,107.38,107.46,29900.0,79.7486,79.808,79.7263,79.7857,29900.0
2014-09-02 14:20:00,107.45,107.45,107.26,107.32,110700.0,79.7783,79.7783,79.6373,79.6818,110700.0
2014-09-02 14:30:00,107.33,107.44,107.31,107.34,39400.0,79.6892,79.7709,79.6744,79.6966,39400.0
2014-09-02 14:40:00,107.32,107.51,107.31,107.49,31400.0,79.6818,79.8229,79.6744,79.808,31400.0
2014-09-02 14:50:00,107.49,107.65,107.49,107.65,36100.0,79.808,79.9268,79.808,79.9268,36100.0
2014-09-02 15:00:00,107.65,107.75,107.58,107.68,62600.0,79.9268,80.0011,79.8748,79.9491,62600.0
2014-09-02 15:10:00,107.68,107.79,107.58,107.79,41300.0,79.9491,80.0308,79.8748,80.0308,41300.0
2014-09-02 15:20:00,107.79,107.8,107.62,107.68,67300.0,80.0308,80.0382,79.9045,79.9491,67300.0
2014-09-02 15:30:00,107.69,107.71,107.52,107.65,55600.0,79.9565,79.9714,79.8303,79.9268,55600.0
2014-09-02 15:40:00,107.64,107.75,107.61,107.71,72200.0,79.9194,80.0011,79.8971,79.9714,72200.0
2014-09-02 15:50:00,107.71,107.73,107.6,107.7,135800.0,79.9714,79.9862,79.8897,79.9639,135800.0
2014-09-03 09:30:00,108.85,109.08,108.27,108.53,71800.0,80.8178,80.9885,80.3871,80.5802,71800.0
2014-09-03 09:40:00,108.48,108.57,108.12,108.25,25800.0,80.5431,80.6099,80.2758,80.3723,25800.0
2014-09-03 09:50:00,108.27,108.29,107.93,107.97,16400.0,80.3871,80.402,80.1347,80.1644,16400.0
2014-09-03 10:00:00,107.97,108.2,107.9,108.04,58600.0,80.1644,80.3352,80.1124,80.2164,58600.0
2014-09-03 10:10:00,108.03,108.06,107.8,108.02,38400.0,80.209,80.2312,80.0382,80.2015,38400.0
2014-09-03 10:20:00,108.02,108.02,107.63,107.72,17700.0,80.2015,80.2015,79.912,79.9788,17700.0
2014-09-03 10:30:00,107.73,108.13,107.71,108.0,44900.0,79.9862,80.2832,79.9714,80.1867,44900.0
2014-09-03 10:40:00,108.01,108.11,107.93,107.98,22600.0,80.1941,80.2684,80.1347,80.1718,22600.0
2014-09-03 10:50:00,108.04,108.08,107.88,107.92,20000.0,80.2164,80.2461,80.0976,80.1273,20000.0
2014-09-03 11:00:00,107.93,108.14,107.86,108.12,36500.0,80.1347,80.2906,80.0827,80.2758,36500.0
2014-09-03 11:10:00,108.12,108.12,107.91,107.99,19500.0,80.2758,80.2758,80.1199,80.1793,19500.0
2014-09-03 11:20:00,107.99,108.13,107.8,107.82,23100.0,80.1793,80.2832,80.0382,80.053,23100.0
2014-09-03 11:30:00,107.81,107.9,107.74,107.82,15600.0,80.0456,80.1124,79.9936,80.053,15600.0
2014-09-03 11:40:00,107.84,107.95,107.72,107.77,16500.0,80.0679,80.1496,79.9788,80.0159,16500.0
2014-09-03 11:50:00,107.75,107.85,107.53,107.53,21300.0,80.0011,80.0753,79.8377,79.8377,21300.0
2014-09-03 12:00:00,107.55,107.7,107.55,107.67,19600.0,79.8526,79.9639,79.8526,79.9417,19600.0
2014-09-03 12:10:00,107.68,107.79,107.62,107.74,19600.0,79.9491,80.0308,79.9045,79.9936,19600.0
2014-09-03 12:20:00,107.76,107.8,107.7,107.75,16300.0,80.0085,80.0382,79.9639,80.0011,16300.0
2014-09-03 12:30:00,107.75,107.84,107.69,107.84,19100.0,80.0011,80.0679,79.9565,80.0679,19100.0
2014-09-03 12:40:00,107.87,107.96,107.84,107.87,9300.0,80.0902,80.157,80.0679,80.0902,9300.0
2014-09-03 12:50:00,107.9,107.99,107.85,107.99,12000.0,80.1124,80.1793,80.0753,80.1793,12000.0
2014-09-03 13:00:00,107.97,108.0,107.76,107.93,18800.0,80.1644,80.1867,80.0085,80.1347,18800.0
2014-09-03 13:10:00,107.94,108.04,107.9,107.97,12900.0,80.1421,80.2164,80.1124,80.1644,12900.0
2014-09-03 13:20:00,107.97,108.02,107.92,107.96,7600.0,80.1644,80.2015,80.1273,80.157,7600.0
2014-09-03 13:30:00,107.96,108.08,107.86,107.87,21100.0,80.157,80.2461,80.0827,80.0902,21100.0
2014-09-03 13:40:00,107.89,107.96,107.85,107.89,10900.0,80.105,80.157,80.0753,80.105,10900.0
2014-09-03 13:50:00,107.9,107.96,107.8,107.95,15900.0,80.1124,80.157,80.0382,80.1496,15900.0
2014-09-03 14:00:00,107.91,108.06,107.87,107.98,19300.0,80.1199,80.2312,80.0902,80.1718,19300.0
2014-09-03 14:10:00,107.96,108.0,107.85,107.86,31300.0,80.157,80.1867,80.0753,80.0827,31300.0
2014-09-03 14:20:00,107.87,107.98,107.8,107.84,31800.0,80.0902,80.1718,80.0382,80.0679,31800.0
2014-09-03 14:30:00,107.85,108.06,107.85,107.99,19900.0,80.0753,80.2312,80.0753,80.1793,19900.0
2014-09-03 14:40:00,107.98,107.99,107.82,107.85,22700.0,80.1718,80.1793,80.053,80.0753,22700.0
2014-09-03 14:50:00,107.85,107.87,107.67,107.69,25200.0,80.0753,80.0902,79.9417,79.9565,25200.0
2014-09-03 15:00:00,107.66,107.75,107.59,107.75,33800.0,79.9342,80.0011,79.8823,80.0011,33800.0
2014-09-03 15:10:00,107.75,107.76,107.61,107.7,40000.0,80.0011,80.0085,79.8971,79.9639,40000.0
2014-09-03 15:20:00,107.69,107.69,107.46,107.48,50100.0,79.9565,79.9565,79.7857,79.8006,50100.0
2014-09-03 15:30:00,107.51,107.69,107.51,107.61,42800.0,79.8229,79.9565,79.8229,79.8971,42800.0
2014-09-03 15:40:00,107.62,107.67,107.52,107.59,59700.0,79.9045,79.9417,79.8303,79.8823,59700.0
2014-09-03 15:50:00,107.59,107.8,107.59,107.74,107500.0,79.8823,80.0382,79.8823,79.9936,107500.0
2014-09-04 09:30:00,107.76,107.99,107.01,107.02,70200.0,80.0085,80.1793,79.4516,79.4591,70200.0
2014-09-04 09:40:00,107.06,107.33,106.87,106.96,53100.0,79.4888,79.6892,79.3477,79.4145,53100.0
2014-09-04 09:50:00,107.06,107.49,107.0,107.2,54300.0,79.4888,79.808,79.4442,79.5927,54300.0
2014-09-04 10:00:00,107.25,107.29,106.93,107.11,105900.0,79.6298,79.6595,79.3922,79.5259,105900.0
2014-09-04 10:10:00,107.11,107.5,107.08,107.21,65600.0,79.5259,79.8154,79.5036,79.6001,65600.0
2014-09-04 10:20:00,107.2,107.2,106.94,107.12,42500.0,79.5927,79.5927,79.3997,79.5333,42500.0
2014-09-04 10:30:00,107.08,107.43,107.08,107.4,34300.0,79.5036,79.7635,79.5036,79.7412,34300.0
2014-09-04 10:40:00,107.39,107.44,107.25,107.4,32200.0,79.7338,79.7709,79.6298,79.7412,32200.0
2014-09-04 10:50:00,107.41,107.45,107.28,107.31,23800.0,79.7486,79.7783,79.6521,79.6744,23800.0
2014-09-04 11:00:00,107.33,107.51,107.12,107.15,33400.0,79.6892,79.8229,79.5333,79.5556,33400.0
2014-09-04 11:10:00,107.15,107.18,106.79,106.87,51700.0,79.5556,79.5779,79.2883,79.3477,51700.0
2014-09-04 11:20:00,106.86,106.86,106.18,106.18,106200.0,79.3403,79.3403,78.8354,78.8354,106200.0
2014-09-04 11:30:00,106.21,106.22,105.83,105.95,76500.0,78.8577,78.8651,78.5755,78.6646,76500.0
2014-09-04 11:40:00,105.95,106.09,105.79,105.81,48800.0,78.6646,78.7686,78.5458,78.5607,48800.0
2014-09-04 11:50:00,105.85,105.86,105.38,105.39,73300.0,78.5904,78.5978,78.2414,78.2488,73300.0
2014-09-04 12:00:00,105.4,105.67,105.39,105.61,75500.0,78.2563,78.4567,78.2488,78.4122,75500.0
2014-09-04 12:10:00,105.63,105.74,105.54,105.6,41400.0,78.427,78.5087,78.3602,78.4048,41400.0
2014-09-04 12:20:00,105.63,105.68,105.39,105.42,71900.0,78.427,78.4642,78.2488,78.2711,71900.0
2014-09-04 12:30:00,105.38,105.38,105.08,105.1,56200.0,78.2414,78.2414,78.0187,78.0335,56200.0
2014-09-04 12:40:00,105.1,105.29,105.06,105.24,66800.0,78.0335,78.1746,78.0038,78.1375,66800.0
2014-09-04 12:50:00,105.25,105.47,105.21,105.21,24200.0,78.1449,78.3082,78.1152,78.1152,24200.0
2014-09-04 13:00:00,105.21,105.44,105.2,105.43,22600.0,78.1152,78.286,78.1078,78.2785,22600.0
2014-09-04 13:10:00,105.42,105.43,105.19,105.19,38200.0,78.2711,78.2785,78.1003,78.1003,38200.0
2014-09-04 13:20:00,105.2,105.25,105.12,105.18,29800.0,78.1078,78.1449,78.0484,78.0929,29800.0
2014-09-04 13:30:00,105.18,105.35,105.07,105.3,70900.0,78.0929,78.2191,78.0112,78.182,70900.0
2014-09-04 13:40:00,105.29,105.3,105.01,105.16,79400.0,78.1746,78.182,77.9667,78.0781,79400.0
2014-09-04 13:50:00,105.12,105.13,104.89,105.03,199300.0,78.0484,78.0558,77.8776,77.9815,199300.0
2014-09-04 14:00:00,105.03,105.04,104.78,104.86,56800.0,77.9815,77.989,77.7959,77.8553,56800.0
2014-09-04 14:10:00,104.87,104.89,104.75,104.76,67700.0,77.8628,77.8776,77.7737,77.7811,67700.0
2014-09-04 14:20:00,104.75,104.77,104.6,104.68,76100.0,77.7737,77.7885,77.6623,77.7217,76100.0
2014-09-04 14:30:00,104.7,104.73,104.58,104.63,56500.0,77.7365,77.7588,77.6474,77.6846,56500.0
2014-09-04 14:40:00,104.62,104.68,104.33,104.42,94300.0,77.6771,77.7217,77.4618,77.5286,94300.0
2014-09-04 14:50:00,104.41,104.5,104.23,104.24,67300.0,77.5212,77.588,77.3876,77.395,67300.0
2014-09-04 15:00:00,104.28,104.35,104.14,104.18,67900.0,77.4247,77.4767,77.3207,77.3504,67900.0
2014-09-04 15:10:00,104.16,104.23,103.97,104.11,104200.0,77.3356,77.3876,77.1945,77.2985,104200.0
2014-09-04 15:20:00,104.1,104.33,104.1,104.27,96900.0,77.291,77.4618,77.291,77.4173,96900.0
2014-09-04 15:30:00,104.28,104.33,104.13,104.2,157200.0,77.4247,77.4618,77.3133,77.3653,157200.0
2014-09-04 15:40:00,104.19,104.47,104.18,104.33,219000.0,77.3579,77.5658,77.3504,77.4618,219000.0
2014-09-04 15:50:00,104.34,104.66,104.23,104.63,446200.0,77.4692,77.7068,77.3876,77.6846,446200.0
2014-09-05 09:30:00,104.35,105.02,104.25,104.57,195100.0,77.4767,77.9741,77.4024,77.64,195100.0
2014-09-05 09:40:00,104.54,104.85,104.02,104.54,92000.0,77.6177,77.8479,77.2317,77.6177,92000.0
2014-09-05 09:50:00,104.51,104.67,104.24,104.42,57900.0,77.5955,77.7143,77.395,77.5286,57900.0
2014-09-05 10:00:00,104.42,104.47,104.08,104.08,47500.0,77.5286,77.5658,77.2762,77.2762,47500.0
2014-09-05 10:10:00,104.08,104.08,103.05,103.26,143700.0,77.2762,77.2762,76.5115,76.6674,143700.0
2014-09-05 10:20:00,103.26,103.45,103.18,103.39,85100.0,76.6674,76.8084,76.608,76.7639,85100.0
2014-09-05 10:30:00,103.41,103.69,103.16,103.5,183300.0,76.7787,76.9866,76.5931,76.8456,183300.0
2014-09-05 10:40:00,103.5,103.68,103.46,103.5,65400.0,76.8456,76.9792,76.8159,76.8456,65400.0
2014-09-05 10:50:00,103.49,104.03,103.45,103.73,69200.0,76.8381,77.2391,76.8084,77.0163,69200.0
2014-09-05 11:00:00,103.8,103.85,103.59,103.63,82200.0,77.0683,77.1054,76.9124,76.9421,82200.0
2014-09-05 11:10:00,103.63,103.66,103.33,103.39,54400.0,76.9421,76.9644,76.7193,76.7639,54400.0
2014-09-05 11:20:00,103.39,103.6,103.28,103.57,39200.0,76.7639,76.9198,76.6822,76.8975,39200.0
2014-09-05 11:30:00,103.58,103.85,103.57,103.66,43500.0,76.905,77.1054,76.8975,76.9644,43500.0
2014-09-05 11:40:00,103.66,103.76,103.58,103.64,69800.0,76.9644,77.0386,76.905,76.9495,69800.0
2014-09-05 11:50:00,103.62,103.91,103.59,103.88,57300.0,76.9347,77.15,76.9124,77.1277,57300.0
2014-09-05 12:00:00,103.83,104.05,103.8,103.97,51200.0,77.0906,77.2539,77.0683,77.1945,51200.0
2014-09-05 12:10:00,103.97,103.97,103.7,103.79,60500.0,77.1945,77.1945,76.9941,77.0609,60500.0
2014-09-05 12:20:00,103.77,104.02,103.77,103.99,18800.0,77.046,77.2317,77.046,77.2094,18800.0
2014-09-05 12:30:00,103.96,104.25,103.96,104.25,22500.0,77.1871,77.4024,77.1871,77.4024,22500.0
2014-09-05 12:40:00,104.26,104.43,104.2,104.23,33900.0,77.4098,77.5361,77.3653,77.3876,33900.0
2014-09-05 12:50:00,104.23,104.27,104.16,104.23,15300.0,77.3876,77.4173,77.3356,77.3876,15300.0
2014-09-05 13:00:00,104.22,104.76,104.13,104.69,37000.0,77.3801,77.7811,77.3133,77.7291,37000.0
2014-09-05 13:10:00,104.68,104.94,104.59,104.93,53700.0,77.7217,77.9147,77.6549,77.9073,53700.0
2014-09-05 13:20:00,104.93,104.97,104.79,104.9,79800.0,77.9073,77.937,77.8034,77.885,79800.0
2014-09-05 13:30:00,104.9,105.01,104.86,105.0,61400.0,77.885,77.9667,77.8553,77.9593,61400.0
2014-09-05 13:40:00,105.0,105.17,104.84,104.84,40100.0,77.9593,78.0855,77.8405,77.8405,40100.0
2014-09-05 13:50:00,104.85,104.95,104.66,104.72,21800.0,77.8479,77.9221,77.7068,77.7514,21800.0
2014-09-05 14:00:00,104.71,104.91,104.69,104.83,20600.0,77.744,77.8924,77.7291,77.8331,20600.0
2014-09-05 14:10:00,104.84,104.87,104.76,104.84,24700.0,77.8405,77.8628,77.7811,77.8405,24700.0
2014-09-05 14:20:00,104.85,105.16,104.84,105.13,61300.0,77.8479,78.0781,77.8405,78.0558,61300.0
2014-09-05 14:30:00,105.13,105.25,105.11,105.19,48000.0,78.0558,78.1449,78.0409,78.1003,48000.0
2014-09-05 14:40:00,105.21,105.22,104.94,105.17,88200.0,78.1152,78.1226,77.9147,78.0855,88200.0
2014-09-05 14:50:00,105.13,105.19,104.88,104.89,50900.0,78.0558,78.1003,77.8702,77.8776,50900.0
2014-09-05 15:00:00,104.88,105.03,104.78,104.98,38000.0,77.8702,77.9815,77.7959,77.9444,38000.0
2014-09-05 15:10:00,104.98,105.02,104.89,104.91,37900.0,77.9444,77.9741,77.8776,77.8924,37900.0
2014-09-05 15:20:00,104.92,104.93,104.78,104.85,44700.0,77.8999,77.9073,77.7959,77.8479,44700.0
2014-09-05 15:30:00,104.84,104.9,104.72,104.9,74000.0,77.8405,77.885,77.7514,77.885,74000.0
2014-09-05 15:40:00,104.91,105.29,104.88,105.22,120200.0,77.8924,78.1746,77.8702,78.1226,120200.0
2014-09-05 15:50:00,105.23,105.28,105.1,105.15,190800.0,78.13,78.1672,78.0335,78.0706,190800.0
2014-09-08 09:30:00,104.07,104.07,102.59,102.61,212000.0,77.2688,77.2688,76.1699,76.1848,212000.0
2014-09-08 09:40:00,102.68,102.79,102.05,102.37,148700.0,76.2367,76.3184,75.769,76.0066,148700.0
2014-09-08 09:50:00,102.34,102.66,102.25,102.25,94100.0,75.9843,76.2219,75.9175,75.9175,94100.0
2014-09-08 10:00:00,102.22,102.46,102.11,102.14,103700.0,75.8952,76.0734,75.8135,75.8358,103700.0
2014-09-08 10:10:00,102.17,102.18,101.79,101.8,108800.0,75.8581,75.8655,75.5759,75.5834,108800.0
2014-09-08 10:20:00,101.8,101.88,101.35,101.56,196800.0,75.5834,75.6428,75.2493,75.4052,196800.0
2014-09-08 10:30:00,101.53,101.57,101.06,101.47,259700.0,75.3829,75.4126,75.0339,75.3384,259700.0
2014-09-08 10:40:00,101.48,101.91,101.4,101.86,178500.0,75.3458,75.665,75.2864,75.6279,178500.0
2014-09-08 10:50:00,101.89,101.98,101.78,101.93,124300.0,75.6502,75.717,75.5685,75.6799,124300.0
2014-09-08 11:00:00,101.93,101.95,101.54,101.61,129400.0,75.6799,75.6947,75.3903,75.4423,129400.0
2014-09-08 11:10:00,101.62,101.62,101.11,101.2,118300.0,75.4497,75.4497,75.0711,75.1379,118300.0
2014-09-08 11:20:00,101.2,101.66,101.2,101.61,105500.0,75.1379,75.4794,75.1379,75.4423,105500.0
2014-09-08 11:30:00,101.61,101.61,101.29,101.31,75900.0,75.4423,75.4423,75.2047,75.2196,75900.0
2014-09-08 11:40:00,101.31,101.48,101.21,101.26,72900.0,75.2196,75.3458,75.1453,75.1824,72900.0
2014-09-08 11:50:00,101.26,101.26,100.8,100.8,143400.0,75.1824,75.1824,74.8409,74.8409,143400.0
2014-09-08 12:00:00,100.8,100.96,100.78,100.89,79700.0,74.8409,74.9597,74.8261,74.9077,79700.0
2014-09-08 12:10:00,100.89,100.95,100.83,100.93,48800.0,74.9077,74.9523,74.8632,74.9374,48800.0
2014-09-08 12:20:00,100.93,101.35,100.93,101.33,101500.0,74.9374,75.2493,74.9374,75.2344,101500.0
2014-09-08 12:30:00,101.34,101.6,101.34,101.51,77600.0,75.2418,75.4349,75.2418,75.3681,77600.0
2014-09-08 12:40:00,101.51,101.72,101.42,101.44,63300.0,75.3681,75.524,75.3012,75.3161,63300.0
2014-09-08 12:50:00,101.44,101.48,101.37,101.4,46400.0,75.3161,75.3458,75.2641,75.2864,46400.0
2014-09-08 13:00:00,101.4,101.43,101.08,101.15,80600.0,75.2864,75.3087,75.0488,75.1008,80600.0
2014-09-08 13:10:00,101.14,101.28,101.01,101.04,40800.0,75.0933,75.1973,74.9968,75.0191,40800.0
2014-09-08 13:20:00,101.05,101.15,100.91,100.99,58700.0,75.0265,75.1008,74.9226,74.982,58700.0
2014-09-08 13:30:00,101.01,101.06,100.95,101.06,67400.0,74.9968,75.0339,74.9523,75.0339,67400.0
2014-09-08 13:40:00,101.06,101.12,100.96,100.96,84700.0,75.0339,75.0785,74.9597,74.9597,84700.0
2014-09-08 13:50:00,100.96,100.99,100.75,100.78,96500.0,74.9597,74.982,74.8038,74.8261,96500.0
2014-09-08 14:00:00,100.78,101.08,100.75,101.08,103400.0,74.8261,75.0488,74.8038,75.0488,103400.0
2014-09-08 14:10:00,101.09,101.62,101.08,101.61,106900.0,75.0562,75.4497,75.0488,75.4423,106900.0
2014-09-08 14:20:00,101.58,101.58,101.34,101.35,78300.0,75.42,75.42,75.2418,75.2493,78300.0
2014-09-08 14:30:00,101.36,101.66,101.34,101.61,115600.0,75.2567,75.4794,75.2418,75.4423,115600.0
2014-09-08 14:40:00,101.61,101.61,101.41,101.5,76800.0,75.4423,75.4423,75.2938,75.3606,76800.0
2014-09-08 14:50:00,101.5,101.53,101.3,101.3,114800.0,75.3606,75.3829,75.2121,75.2121,114800.0
2014-09-08 15:00:00,101.32,101.49,101.27,101.39,175100.0,75.227,75.3532,75.1899,75.279,175100.0
2014-09-08 15:10:00,101.41,101.49,101.35,101.41,93400.0,75.2938,75.3532,75.2493,75.2938,93400.0
2014-09-08 15:20:00,101.4,101.41,101.25,101.26,129100.0,75.2864,75.2938,75.175,75.1824,129100.0
2014-09-08 15:30:00,101.27,101.37,101.22,101.34,146500.0,75.1899,75.2641,75.1527,75.2418,146500.0
2014-09-08 15:40:00,101.34,101.38,101.26,101.35,155100.0,75.2418,75.2715,75.1824,75.2493,155100.0
2014-09-08 15:50:00,101.35,101.52,101.31,101.38,396200.0,75.2493,75.3755,75.2196,75.2715,396200.0
2014-09-09 09:30:00,101.63,101.76,101.15,101.38,152500.0,75.4571,75.5537,75.1008,75.2715,152500.0
2014-09-09 09:40:00,101.35,102.26,101.11,102.07,126100.0,75.2493,75.9249,75.0711,75.7838,126100.0
2014-09-09 09:50:00,101.97,102.43,101.83,102.35,75000.0,75.7096,76.0511,75.6056,75.9917,75000.0
2014-09-09 10:00:00,102.35,102.41,101.98,102.34,92500.0,75.9917,76.0363,75.717,75.9843,92500.0
2014-09-09 10:10:00,102.33,102.41,102.06,102.17,55800.0,75.9769,76.0363,75.7764,75.8581,55800.0
2014-09-09 10:20:00,102.14,102.3,101.9,102.3,69200.0,75.8358,75.9546,75.6576,75.9546,69200.0
2014-09-09 10:30:00,102.29,102.49,102.24,102.29,75600.0,75.9472,76.0957,75.9101,75.9472,75600.0
2014-09-09 10:40:00,102.28,102.33,102.15,102.2,72000.0,75.9398,75.9769,75.8432,75.8804,72000.0
2014-09-09 10:50:00,102.21,102.41,102.19,102.41,91400.0,75.8878,76.0363,75.8729,76.0363,91400.0
2014-09-09 11:00:00,102.42,102.43,102.15,102.22,135900.0,76.0437,76.0511,75.8432,75.8952,135900.0
2014-09-09 11:10:00,102.25,102.46,102.11,102.12,106700.0,75.9175,76.0734,75.8135,75.821,106700.0
2014-09-09 11:20:00,102.12,102.2,102.03,102.07,77300.0,75.821,75.8804,75.7541,75.7838,77300.0
2014-09-09 11:30:00,102.08,102.26,102.08,102.16,52300.0,75.7913,75.9249,75.7913,75.8507,52300.0
2014-09-09 11:40:00,102.15,102.18,102.03,102.08,40100.0,75.8432,75.8655,75.7541,75.7913,40100.0
2014-09-09 11:50:00,102.08,102.09,101.72,101.72,52300.0,75.7913,75.7987,75.524,75.524,52300.0
2014-09-09 12:00:00,101.71,101.73,101.45,101.53,53500.0,75.5165,75.5314,75.3235,75.3829,53500.0
2014-09-09 12:10:00,101.53,101.66,101.45,101.59,47000.0,75.3829,75.4794,75.3235,75.4275,47000.0
2014-09-09 12:20:00,101.61,101.92,101.58,101.92,98200.0,75.4423,75.6725,75.42,75.6725,98200.0
2014-09-09 12:30:00,101.93,101.95,101.76,101.85,30200.0,75.6799,75.6947,75.5537,75.6205,30200.0
2014-09-09 12:40:00,101.86,101.92,101.76,101.81,33500.0,75.6279,75.6725,75.5537,75.5908,33500.0
2014-09-09 12:50:00,101.83,101.88,101.63,101.73,35100.0,75.6056,75.6428,75.4571,75.5314,35100.0
2014-09-09 13:00:00,101.68,101.74,101.56,101.56,28900.0,75.4943,75.5388,75.4052,75.4052,28900.0
2014-09-09 13:10:00,101.61,101.73,101.58,101.66,31500.0,75.4423,75.5314,75.42,75.4794,31500.0
2014-09-09 13:20:00,101.65,101.73,101.52,101.54,22100.0,75.472,75.5314,75.3755,75.3903,22100.0
2014-09-09 13:30:00,101.55,101.87,101.55,101.87,41000.0,75.3978,75.6353,75.3978,75.6353,41000.0
2014-09-09 13:40:00,101.89,102.03,101.79,102.0,70100.0,75.6502,75.7541,75.5759,75.7319,70100.0
2014-09-09 13:50:00,102.0,102.07,101.85,101.85,44500.0,75.7319,75.7838,75.6205,75.6205,44500.0
2014-09-09 14:00:00,101.86,101.89,101.51,101.51,28400.0,75.6279,75.6502,75.3681,75.3681,28400.0
2014-09-09 14:10:00,101.53,101.6,101.36,101.43,39900.0,75.3829,75.4349,75.2567,75.3087,39900.0
2014-09-09 14:20:00,101.43,101.45,101.22,101.27,38100.0,75.3087,75.3235,75.1527,75.1899,38100.0
2014-09-09 14:30:00,101.25,101.36,101.03,101.34,107300.0,75.175,75.2567,75.0117,75.2418,107300.0
2014-09-09 14:40:00,101.3,101.43,101.12,101.12,66100.0,75.2121,75.3087,75.0785,75.0785,66100.0
2014-09-09 14:50:00,101.15,101.46,101.15,101.36,73000.0,75.1008,75.3309,75.1008,75.2567,73000.0
2014-09-09 15:00:00,101.33,101.42,101.06,101.14,71700.0,75.2344,75.3012,75.0339,75.0933,71700.0
2014-09-09 15:10:00,101.1,101.26,100.85,100.88,104100.0,75.0636,75.1824,74.878,74.9003,104100.0
2014-09-09 15:20:00,100.87,101.28,100.82,101.24,124800.0,74.8929,75.1973,74.8557,75.1676,124800.0
2014-09-09 15:30:00,101.23,101.45,101.22,101.3,99100.0,75.1602,75.3235,75.1527,75.2121,99100.0
2014-09-09 15:40:00,101.3,101.35,101.19,101.34,161600.0,75.2121,75.2493,75.1305,75.2418,161600.0
2014-09-09 15:50:00,101.33,101.41,101.26,101.32,227900.0,75.2344,75.2938,75.1824,75.227,227900.0
2014-09-10 09:30:00,100.93,101.29,99.39,99.61,230300.0,74.9374,75.2047,73.794,73.9574,230300.0
2014-09-10 09:40:00,99.7,99.9,99.33,99.86,190900.0,74.0242,74.1727,73.7495,74.143,190900.0
2014-09-10 09:50:00,99.92,100.16,99.85,99.92,116100.0,74.1875,74.3657,74.1356,74.1875,116100.0
2014-09-10 10:00:00,99.94,100.46,99.89,100.39,212300.0,74.2024,74.5885,74.1653,74.5365,212300.0
2014-09-10 10:10:00,100.43,100.45,100.16,100.25,223700.0,74.5662,74.581,74.3657,74.4325,223700.0
2014-09-10 10:20:00,100.23,100.43,100.1,100.39,140100.0,74.4177,74.5662,74.3212,74.5365,140100.0
2014-09-10 10:30:00,100.36,100.36,99.76,99.87,79200.0,74.5142,74.5142,74.0687,74.1504,79200.0
2014-09-10 10:40:00,99.86,100.17,99.82,99.98,75400.0,74.143,74.3731,74.1133,74.2321,75400.0
2014-09-10 10:50:00,99.99,100.12,99.95,99.97,77100.0,74.2395,74.336,74.2098,74.2247,77100.0
2014-09-10 11:00:00,99.97,100.11,99.95,100.04,44900.0,74.2247,74.3286,74.2098,74.2766,44900.0
2014-09-10 11:10:00,100.06,100.66,100.06,100.66,93500.0,74.2915,74.737,74.2915,74.737,93500.0
2014-09-10 11:20:00,100.64,100.88,100.59,100.69,51000.0,74.7221,74.9003,74.685,74.7592,51000.0
2014-09-10 11:30:00,100.69,101.41,100.69,101.41,96400.0,74.7592,75.2938,74.7592,75.2938,96400.0
2014-09-10 11:40:00,101.41,101.42,100.95,101.18,65600.0,75.2938,75.3012,74.9523,75.123,65600.0
2014-09-10 11:50:00,101.23,101.36,101.17,101.28,40600.0,75.1602,75.2567,75.1156,75.1973,40600.0
2014-09-10 12:00:00,101.31,101.31,101.0,101.1,41900.0,75.2196,75.2196,74.9894,75.0636,41900.0
2014-09-10 12:10:00,101.13,101.29,101.02,101.25,46400.0,75.0859,75.2047,75.0042,75.175,46400.0
2014-09-10 12:20:00,101.29,101.71,101.24,101.35,68500.0,75.2047,75.5165,75.1676,75.2493,68500.0
2014-09-10 12:30:00,101.38,101.48,101.22,101.23,23000.0,75.2715,75.3458,75.1527,75.1602,23000.0
2014-09-10 12:40:00,101.21,101.37,101.17,101.19,68200.0,75.1453,75.2641,75.1156,75.1305,68200.0
2014-09-10 12:50:00,101.21,101.27,101.03,101.09,67600.0,75.1453,75.1899,75.0117,75.0562,67600.0
2014-09-10 13:00:00,101.12,101.76,101.11,101.72,47400.0,75.0785,75.5537,75.0711,75.524,47400.0
2014-09-10 13:10:00,101.77,101.97,101.66,101.68,39500.0,75.5611,75.7096,75.4794,75.4943,39500.0
2014-09-10 13:20:00,101.66,101.69,101.47,101.59,32800.0,75.4794,75.5017,75.3384,75.4275,32800.0
2014-09-10 13:30:00,101.59,101.7,101.49,101.5,23700.0,75.4275,75.5091,75.3532,75.3606,23700.0
2014-09-10 13:40:00,101.45,101.55,101.3,101.5,26100.0,75.3235,75.3978,75.2121,75.3606,26100.0
2014-09-10 13:50:00,101.53,101.63,101.46,101.53,21300.0,75.3829,75.4571,75.3309,75.3829,21300.0
2014-09-10 14:00:00,101.54,101.58,101.24,101.25,29600.0,75.3903,75.42,75.1676,75.175,29600.0
2014-09-10 14:10:00,101.28,101.44,101.27,101.34,27000.0,75.1973,75.3161,75.1899,75.2418,27000.0
2014-09-10 14:20:00,101.31,101.47,101.21,101.44,45000.0,75.2196,75.3384,75.1453,75.3161,45000.0
2014-09-10 14:30:00,101.4,101.49,101.33,101.37,19100.0,75.2864,75.3532,75.2344,75.2641,19100.0
2014-09-10 14:40:00,101.34,101.57,101.3,101.52,29400.0,75.2418,75.4126,75.2121,75.3755,29400.0
2014-09-10 14:50:00,101.5,101.62,101.5,101.56,40900.0,75.3606,75.4497,75.3606,75.4052,40900.0
2014-09-10 15:00:00,101.56,101.96,101.56,101.89,31200.0,75.4052,75.7022,75.4052,75.6502,31200.0
2014-09-10 15:10:00,101.87,101.9,101.7,101.75,41800.0,75.6353,75.6576,75.5091,75.5462,41800.0
2014-09-10 15:20:00,101.76,101.85,101.72,101.78,43100.0,75.5537,75.6205,75.524,75.5685,43100.0
2014-09-10 15:30:00,101.77,102.0,101.74,101.99,58800.0,75.5611,75.7319,75.5388,75.7244,58800.0
2014-09-10 15:40:00,101.97,102.05,101.93,101.96,117900.0,75.7096,75.769,75.6799,75.7022,117900.0
2014-09-10 15:50:00,101.96,102.14,101.93,101.99,226300.0,75.7022,75.8358,75.6799,75.7244,226300.0
2014-09-11 09:30:00,100.93,101.79,100.5,101.46,305200.0,74.9374,75.5759,74.6182,75.3309,305200.0
2014-09-11 09:40:00,101.5,102.36,101.42,102.3,153100.0,75.3606,75.9992,75.3012,75.9546,153100.0
2014-09-11 09:50:00,102.31,102.4,101.87,102.4,139400.0,75.962,76.0289,75.6353,76.0289,139400.0
2014-09-11 10:00:00,102.39,102.78,102.29,102.56,143400.0,76.0214,76.311,75.9472,76.1476,143400.0
2014-09-11 10:10:00,102.57,102.66,102.31,102.36,111900.0,76.1551,76.2219,75.962,75.9992,111900.0
2014-09-11 10:20:00,102.35,102.69,102.29,102.31,89900.0,75.9917,76.2442,75.9472,75.962,89900.0
2014-09-11 10:30:00,102.29,102.29,101.55,101.76,105900.0,75.9472,75.9472,75.3978,75.5537,105900.0
2014-09-11 10:40:00,101.71,102.04,101.65,101.91,83100.0,75.5165,75.7616,75.472,75.665,83100.0
2014-09-11 10:50:00,101.92,102.39,101.77,102.3,94200.0,75.6725,76.0214,75.5611,75.9546,94200.0
2014-09-11 11:00:00,102.29,103.0,102.28,102.58,143700.0,75.9472,76.4743,75.9398,76.1625,143700.0
2014-09-11 11:10:00,102.6,102.82,102.4,102.75,124100.0,76.1773,76.3407,76.0289,76.2887,124100.0
2014-09-11 11:20:00,102.74,102.79,102.29,102.29,123400.0,76.2813,76.3184,75.9472,75.9472,123400.0
2014-09-11 11:30:00,102.31,102.53,102.3,102.46,71000.0,75.962,76.1254,75.9546,76.0734,71000.0
2014-09-11 11:40:00,102.46,102.58,102.27,102.58,47000.0,76.0734,76.1625,75.9323,76.1625,47000.0
2014-09-11 11:50:00,102.55,102.56,102.44,102.44,35400.0,76.1402,76.1476,76.0585,76.0585,35400.0
2014-09-11 12:00:00,102.44,102.77,102.43,102.63,42800.0,76.0585,76.3036,76.0511,76.1996,42800.0
2014-09-11 12:10:00,102.61,102.78,102.61,102.75,34700.0,76.1848,76.311,76.1848,76.2887,34700.0
2014-09-11 12:20:00,102.76,103.0,102.73,102.95,69900.0,76.2961,76.4743,76.2739,76.4372,69900.0
2014-09-11 12:30:00,102.95,102.95,102.72,102.78,66400.0,76.4372,76.4372,76.2664,76.311,66400.0
2014-09-11 12:40:00,102.76,102.79,102.48,102.52,98200.0,76.2961,76.3184,76.0882,76.1179,98200.0
2014-09-11 12:50:00,102.52,102.62,102.36,102.59,47100.0,76.1179,76.1922,75.9992,76.1699,47100.0
2014-09-11 13:00:00,102.62,102.7,102.51,102.61,127700.0,76.1922,76.2516,76.1105,76.1848,127700.0
2014-09-11 13:10:00,102.61,102.63,102.49,102.49,64300.0,76.1848,76.1996,76.0957,76.0957,64300.0
2014-09-11 13:20:00,102.5,102.55,102.19,102.31,34800.0,76.1031,76.1402,75.8729,75.962,34800.0
2014-09-11 13:30:00,102.34,102.5,102.27,102.5,26700.0,75.9843,76.1031,75.9323,76.1031,26700.0
2014-09-11 13:40:00,102.47,102.5,102.34,102.34,39000.0,76.0808,76.1031,75.9843,75.9843,39000.0
2014-09-11 13:50:00,102.34,102.37,102.27,102.33,35800.0,75.9843,76.0066,75.9323,75.9769,35800.0
2014-09-11 14:00:00,102.34,102.5,102.31,102.49,58500.0,75.9843,76.1031,75.962,76.0957,58500.0
2014-09-11 14:10:00,102.49,102.7,102.44,102.65,79100.0,76.0957,76.2516,76.0585,76.2145,79100.0
2014-09-11 14:20:00,102.66,102.66,102.47,102.58,132600.0,76.2219,76.2219,76.0808,76.1625,132600.0
2014-09-11 14:30:00,102.59,103.0,102.59,102.69,168600.0,76.1699,76.4743,76.1699,76.2442,168600.0
2014-09-11 14:40:00,102.71,102.79,102.65,102.75,122300.0,76.259,76.3184,76.2145,76.2887,122300.0
2014-09-11 14:50:00,102.75,102.85,102.73,102.84,64000.0,76.2887,76.363,76.2739,76.3555,64000.0
2014-09-11 15:00:00,102.84,102.95,102.66,102.67,85300.0,76.3555,76.4372,76.2219,76.2293,85300.0
2014-09-11 15:10:00,102.66,102.81,102.57,102.81,65800.0,76.2219,76.3333,76.1551,76.3333,65800.0
2014-09-11 15:20:00,102.81,103.13,102.8,103.01,140000.0,76.3333,76.5709,76.3258,76.4818,140000.0
2014-09-11 15:30:00,103.01,103.01,102.86,102.94,92000.0,76.4818,76.4818,76.3704,76.4298,92000.0
2014-09-11 15:40:00,102.96,103.09,102.95,103.03,169000.0,76.4446,76.5412,76.4372,76.4966,169000.0
2014-09-11 15:50:00,103.04,103.11,102.9,103.02,254700.0,76.504,76.556,76.4001,76.4892,254700.0
2014-09-12 09:30:00,102.5,102.57,101.99,102.0,165200.0,76.1031,76.1551,75.7244,75.7319,165200.0
2014-09-12 09:40:00,102.0,102.47,101.72,102.38,100000.0,75.7319,76.0808,75.524,76.014,100000.0
2014-09-12 09:50:00,102.3,102.34,101.74,101.89,64600.0,75.9546,75.9843,75.5388,75.6502,64600.0
2014-09-12 10:00:00,101.89,102.2,101.81,102.0,91700.0,75.6502,75.8804,75.5908,75.7319,91700.0
2014-09-12 10:10:00,101.98,102.14,101.96,102.12,61500.0,75.717,75.8358,75.7022,75.821,61500.0
2014-09-12 10:20:00,102.11,102.3,101.98,102.01,100400.0,75.8135,75.9546,75.717,75.7393,100400.0
2014-09-12 10:30:00,102.01,102.2,101.91,102.06,89600.0,75.7393,75.8804,75.665,75.7764,89600.0
2014-09-12 10:40:00,102.08,102.2,101.97,102.17,79900.0,75.7913,75.8804,75.7096,75.8581,79900.0
2014-09-12 10:50:00,102.17,102.42,101.95,102.3,104900.0,75.8581,76.0437,75.6947,75.9546,104900.0
2014-09-12 11:00:00,102.3,102.43,102.26,102.39,56400.0,75.9546,76.0511,75.9249,76.0214,56400.0
2014-09-12 11:10:00,102.4,102.43,102.08,102.32,49300.0,76.0289,76.0511,75.7913,75.9695,49300.0
2014-09-12 11:20:00,102.33,102.36,102.04,102.04,47200.0,75.9769,75.9992,75.7616,75.7616,47200.0
2014-09-12 11:30:00,102.04,102.04,101.74,101.75,43400.0,75.7616,75.7616,75.5388,75.5462,43400.0
2014-09-12 11:40:00,101.74,102.11,101.72,101.73,64500.0,75.5388,75.8135,75.524,75.5314,64500.0
2014-09-12 11:50:00,101.72,101.89,101.61,101.64,74500.0,75.524,75.6502,75.4423,75.4646,74500.0
2014-09-12 12:00:00,101.66,101.69,101.38,101.45,103100.0,75.4794,75.5017,75.2715,75.3235,103100.0
2014-09-12 12:10:00,101.45,101.48,101.34,101.35,56500.0,75.3235,75.3458,75.2418,75.2493,56500.0
2014-09-12 12:20:00,101.35,101.5,101.29,101.5,57100.0,75.2493,75.3606,75.2047,75.3606,57100.0
2014-09-12 12:30:00,101.51,101.51,101.2,101.28,38100.0,75.3681,75.3681,75.1379,75.1973,38100.0
2014-09-12 12:40:00,101.25,101.45,101.22,101.35,31500.0,75.175,75.3235,75.1527,75.2493,31500.0
2014-09-12 12:50:00,101.36,101.44,101.25,101.27,39900.0,75.2567,75.3161,75.175,75.1899,39900.0
2014-09-12 13:00:00,101.25,101.52,101.23,101.52,58400.0,75.175,75.3755,75.1602,75.3755,58400.0
2014-09-12 13:10:00,101.52,101.65,101.42,101.42,56900.0,75.3755,75.472,75.3012,75.3012,56900.0
2014-09-12 13:20:00,101.44,101.67,101.36,101.66,52700.0,75.3161,75.4868,75.2567,75.4794,52700.0
2014-09-12 13:30:00,101.66,101.82,101.6,101.78,56600.0,75.4794,75.5982,75.4349,75.5685,56600.0
2014-09-12 13:40:00,101.75,101.76,101.54,101.66,84200.0,75.5462,75.5537,75.3903,75.4794,84200.0
2014-09-12 13:50:00,101.65,101.79,101.54,101.54,44000.0,75.472,75.5759,75.3903,75.3903,44000.0
2014-09-12 14:00:00,101.54,101.56,101.45,101.55,21500.0,75.3903,75.4052,75.3235,75.3978,21500.0
2014-09-12 14:10:00,101.57,101.69,101.45,101.54,66700.0,75.4126,75.5017,75.3235,75.3903,66700.0
2014-09-12 14:20:00,101.53,101.61,101.44,101.44,31700.0,75.3829,75.4423,75.3161,75.3161,31700.0
2014-09-12 14:30:00,101.44,101.64,101.36,101.38,35600.0,75.3161,75.4646,75.2567,75.2715,35600.0
2014-09-12 14:40:00,101.39,101.43,101.19,101.29,54800.0,75.279,75.3087,75.1305,75.2047,54800.0
2014-09-12 14:50:00,101.31,101.32,101.15,101.17,45800.0,75.2196,75.227,75.1008,75.1156,45800.0
2014-09-12 15:00:00,101.17,101.35,101.03,101.29,80700.0,75.1156,75.2493,75.0117,75.2047,80700.0
2014-09-12 15:10:00,101.27,101.58,101.22,101.58,52200.0,75.1899,75.42,75.1527,75.42,52200.0
2014-09-12 15:20:00,101.59,101.6,101.3,101.3,39000.0,75.4275,75.4349,75.2121,75.2121,39000.0
2014-09-12 15:30:00,101.33,101.44,101.31,101.32,91000.0,75.2344,75.3161,75.2196,75.227,91000.0
2014-09-12 15:40:00,101.31,101.32,101.15,101.28,169000.0,75.2196,75.227,75.1008,75.1973,169000.0
2014-09-12 15:50:00,101.28,101.37,101.2,101.32,248600.0,75.1973,75.2641,75.1379,75.227,248600.0
2014-09-15 09:30:00,100.8,101.26,100.36,100.95,167800.0,74.8409,75.1824,74.5142,74.9523,167800.0
2014-09-15 09:40:00,100.95,101.0,100.12,100.23,52000.0,74.9523,74.9894,74.336,74.4177,52000.0
2014-09-15 09:50:00,100.24,100.88,100.14,100.79,57100.0,74.4251,74.9003,74.3509,74.8335,57100.0
2014-09-15 10:00:00,100.76,101.58,100.62,101.42,157400.0,74.8112,75.42,74.7073,75.3012,157400.0
2014-09-15 10:10:00,101.38,102.07,101.38,101.92,86000.0,75.2715,75.7838,75.2715,75.6725,86000.0
2014-09-15 10:20:00,101.92,102.11,101.62,102.11,57900.0,75.6725,75.8135,75.4497,75.8135,57900.0
2014-09-15 10:30:00,102.13,102.27,101.63,101.73,44900.0,75.8284,75.9323,75.4571,75.5314,44900.0
2014-09-15 10:40:00,101.76,102.0,101.37,101.41,45200.0,75.5537,75.7319,75.2641,75.2938,45200.0
2014-09-15 10:50:00,101.33,101.93,101.32,101.83,51800.0,75.2344,75.6799,75.227,75.6056,51800.0
2014-09-15 11:00:00,101.82,101.82,101.47,101.71,63400.0,75.5982,75.5982,75.3384,75.5165,63400.0
2014-09-15 11:10:00,101.68,101.82,101.37,101.37,33200.0,75.4943,75.5982,75.2641,75.2641,33200.0
2014-09-15 11:20:00,101.39,101.39,101.03,101.2,41500.0,75.279,75.279,75.0117,75.1379,41500.0
2014-09-15 11:30:00,101.22,101.43,101.18,101.33,30400.0,75.1527,75.3087,75.123,75.2344,30400.0
2014-09-15 11:40:00,101.33,101.44,101.15,101.37,27300.0,75.2344,75.3161,75.1008,75.2641,27300.0
2014-09-15 11:50:00,101.34,101.47,101.08,101.08,59100.0,75.2418,75.3384,75.0488,75.0488,59100.0
2014-09-15 12:00:00,101.11,101.25,100.86,101.24,87300.0,75.0711,75.175,74.8854,75.1676,87300.0
2014-09-15 12:10:00,101.25,101.31,100.99,101.07,33700.0,75.175,75.2196,74.982,75.0414,33700.0
2014-09-15 12:20:00,101.07,101.49,101.05,101.35,24800.0,75.0414,75.3532,75.0265,75.2493,24800.0
2014-09-15 12:30:00,101.35,101.39,101.18,101.33,38200.0,75.2493,75.279,75.123,75.2344,38200.0
2014-09-15 12:40:00,101.35,101.75,101.29,101.72,44100.0,75.2493,75.5462,75.2047,75.524,44100.0
2014-09-15 12:50:00,101.73,101.87,101.67,101.68,53200.0,75.5314,75.6353,75.4868,75.4943,53200.0
2014-09-15 13:00:00,101.66,101.76,101.55,101.71,31600.0,75.4794,75.5537,75.3978,75.5165,31600.0
2014-09-15 13:10:00,101.7,101.96,101.61,101.92,42000.0,75.5091,75.7022,75.4423,75.6725,42000.0
2014-09-15 13:20:00,101.92,101.92,101.65,101.67,35500.0,75.6725,75.6725,75.472,75.4868,35500.0
2014-09-15 13:30:00,101.69,101.97,101.64,101.91,26300.0,75.5017,75.7096,75.4646,75.665,26300.0
2014-09-15 13:40:00,101.86,101.96,101.76,101.8,31900.0,75.6279,75.7022,75.5537,75.5834,31900.0
2014-09-15 13:50:00,101.77,101.78,101.55,101.73,73700.0,75.5611,75.5685,75.3978,75.5314,73700.0
2014-09-15 14:00:00,101.67,101.83,101.67,101.79,43100.0,75.4868,75.6056,75.4868,75.5759,43100.0
2014-09-15 14:10:00,101.79,101.95,101.73,101.89,36200.0,75.5759,75.6947,75.5314,75.6502,36200.0
2014-09-15 14:20:00,101.9,102.41,101.86,102.36,65400.0,75.6576,76.0363,75.6279,75.9992,65400.0
2014-09-15 14:30:00,102.38,102.4,102.06,102.24,83800.0,76.014,76.0289,75.7764,75.9101,83800.0
2014-09-15 14:40:00,102.25,102.27,102.0,102.01,52300.0,75.9175,75.9323,75.7319,75.7393,52300.0
2014-09-15 14:50:00,102.0,102.19,101.99,102.17,61400.0,75.7319,75.8729,75.7244,75.8581,61400.0
2014-09-15 15:00:00,102.17,102.38,102.16,102.2,61000.0,75.8581,76.014,75.8507,75.8804,61000.0
2014-09-15 15:10:00,102.2,102.21,101.98,102.08,60100.0,75.8804,75.8878,75.717,75.7913,60100.0
2014-09-15 15:20:00,102.1,102.21,102.08,102.17,52500.0,75.8061,75.8878,75.7913,75.8581,52500.0
2014-09-15 15:30:00,102.17,102.21,102.06,102.21,67600.0,75.8581,75.8878,75.7764,75.8878,67600.0
2014-09-15 15:40:00,102.22,102.25,101.89,101.91,183900.0,75.8952,75.9175,75.6502,75.665,183900.0
2014-09-15 15:50:00,101.91,101.99,101.83,101.92,160100.0,75.665,75.7244,75.6056,75.6725,160100.0
2014-09-16 09:30:00,102.33,103.0,101.75,102.78,121100.0,75.9769,76.4743,75.5462,76.311,121100.0
2014-09-16 09:40:00,102.83,103.1,102.71,103.07,81700.0,76.3481,76.5486,76.259,76.5263,81700.0
2014-09-16 09:50:00,103.1,103.68,102.98,103.62,118700.0,76.5486,76.9792,76.4595,76.9347,118700.0
2014-09-16 10:00:00,103.61,103.78,103.28,103.31,80300.0,76.9272,77.0535,76.6822,76.7045,80300.0
2014-09-16 10:10:00,103.28,103.53,103.14,103.48,54900.0,76.6822,76.8678,76.5783,76.8307,54900.0
2014-09-16 10:20:00,103.46,103.47,103.18,103.24,61800.0,76.8159,76.8233,76.608,76.6525,61800.0
2014-09-16 10:30:00,103.24,103.45,103.21,103.37,49300.0,76.6525,76.8084,76.6303,76.749,49300.0
2014-09-16 10:40:00,103.34,103.8,103.26,103.79,66700.0,76.7268,77.0683,76.6674,77.0609,66700.0
2014-09-16 10:50:00,103.77,103.92,103.71,103.81,63000.0,77.046,77.1574,77.0015,77.0757,63000.0
2014-09-16 11:00:00,103.8,103.81,103.54,103.63,51000.0,77.0683,77.0757,76.8753,76.9421,51000.0
2014-09-16 11:10:00,103.64,104.0,103.64,103.96,73100.0,76.9495,77.2168,76.9495,77.1871,73100.0
2014-09-16 11:20:00,103.96,104.52,103.9,104.44,89900.0,77.1871,77.6029,77.1426,77.5435,89900.0
2014-09-16 11:30:00,104.43,104.68,104.39,104.64,82200.0,77.5361,77.7217,77.5064,77.692,82200.0
2014-09-16 11:40:00,104.67,105.05,104.62,105.02,84500.0,77.7143,77.9964,77.6771,77.9741,84500.0
2014-09-16 11:50:00,105.03,105.65,105.02,105.44,135000.0,77.9815,78.4419,77.9741,78.286,135000.0
2014-09-16 12:00:00,105.43,105.48,104.97,105.09,86600.0,78.2785,78.3157,77.937,78.0261,86600.0
2014-09-16 12:10:00,105.1,105.64,105.1,105.63,79100.0,78.0335,78.4345,78.0335,78.427,79100.0
2014-09-16 12:20:00,105.61,105.8,105.53,105.74,92200.0,78.4122,78.5532,78.3528,78.5087,92200.0
2014-09-16 12:30:00,105.74,105.74,105.28,105.36,65000.0,78.5087,78.5087,78.1672,78.2266,65000.0
2014-09-16 12:40:00,105.39,105.46,105.21,105.25,65700.0,78.2488,78.3008,78.1152,78.1449,65700.0
2014-09-16 12:50:00,105.25,105.53,105.24,105.53,63600.0,78.1449,78.3528,78.1375,78.3528,63600.0
2014-09-16 13:00:00,105.53,105.73,105.49,105.67,73100.0,78.3528,78.5013,78.3231,78.4567,73100.0
2014-09-16 13:10:00,105.7,105.79,105.55,105.79,73800.0,78.479,78.5458,78.3676,78.5458,73800.0
2014-09-16 13:20:00,105.78,105.79,105.55,105.61,188200.0,78.5384,78.5458,78.3676,78.4122,188200.0
2014-09-16 13:30:00,105.65,105.7,105.5,105.6,64700.0,78.4419,78.479,78.3305,78.4048,64700.0
2014-09-16 13:40:00,105.56,105.63,105.49,105.54,40700.0,78.3751,78.427,78.3231,78.3602,40700.0
2014-09-16 13:50:00,105.55,105.82,105.45,105.79,89000.0,78.3676,78.5681,78.2934,78.5458,89000.0
2014-09-16 14:00:00,105.79,105.81,105.54,105.64,48500.0,78.5458,78.5607,78.3602,78.4345,48500.0
2014-09-16 14:10:00,105.64,105.69,105.51,105.58,37500.0,78.4345,78.4716,78.3379,78.3899,37500.0
2014-09-16 14:20:00,105.58,105.9,105.58,105.8,110400.0,78.3899,78.6275,78.3899,78.5532,110400.0
2014-09-16 14:30:00,105.8,105.81,105.53,105.65,64800.0,78.5532,78.5607,78.3528,78.4419,64800.0
2014-09-16 14:40:00,105.65,105.65,105.42,105.48,53400.0,78.4419,78.4419,78.2711,78.3157,53400.0
2014-09-16 14:50:00,105.48,105.53,105.23,105.49,60300.0,78.3157,78.3528,78.13,78.3231,60300.0
2014-09-16 15:00:00,105.5,105.51,105.29,105.46,48900.0,78.3305,78.3379,78.1746,78.3008,48900.0
2014-09-16 15:10:00,105.47,105.47,105.23,105.3,58800.0,78.3082,78.3082,78.13,78.182,58800.0
2014-09-16 15:20:00,105.31,105.32,105.14,105.27,132200.0,78.1894,78.1969,78.0632,78.1597,132200.0
2014-09-16 15:30:00,105.26,105.45,105.22,105.44,147200.0,78.1523,78.2934,78.1226,78.286,147200.0
2014-09-16 15:40:00,105.44,105.45,105.21,105.35,173000.0,78.286,78.2934,78.1152,78.2191,173000.0
2014-09-16 15:50:00,105.35,105.36,105.19,105.24,232700.0,78.2191,78.2266,78.1003,78.1375,232700.0
2014-09-17 09:30:00,105.65,105.75,104.61,104.69,161400.0,78.4419,78.5161,77.6697,77.7291,161400.0
2014-09-17 09:40:00,104.68,105.74,104.52,105.51,105900.0,77.7217,78.5087,77.6029,78.3379,105900.0
2014-09-17 09:50:00,105.55,105.73,105.28,105.61,129300.0,78.3676,78.5013,78.1672,78.4122,129300.0
2014-09-17 10:00:00,105.58,105.62,104.96,105.13,58500.0,78.3899,78.4196,77.9296,78.0558,58500.0
2014-09-17 10:10:00,105.12,105.37,105.04,105.32,77900.0,78.0484,78.234,77.989,78.1969,77900.0
2014-09-17 10:20:00,105.31,105.55,105.26,105.48,81200.0,78.1894,78.3676,78.1523,78.3157,81200.0
2014-09-17 10:30:00,105.48,105.48,104.95,105.0,82000.0,78.3157,78.3157,77.9221,77.9593,82000.0
2014-09-17 10:40:00,104.97,105.26,104.94,105.2,85400.0,77.937,78.1523,77.9147,78.1078,85400.0
2014-09-17 10:50:00,105.17,105.17,104.98,105.14,32800.0,78.0855,78.0855,77.9444,78.0632,32800.0
2014-09-17 11:00:00,105.12,105.33,105.08,105.17,23700.0,78.0484,78.2043,78.0187,78.0855,23700.0
2014-09-17 11:10:00,105.1,105.23,105.0,105.2,27600.0,78.0335,78.13,77.9593,78.1078,27600.0
2014-09-17 11:20:00,105.18,105.45,105.18,105.42,66200.0,78.0929,78.2934,78.0929,78.2711,66200.0
2014-09-17 11:30:00,105.44,105.44,105.16,105.24,46800.0,78.286,78.286,78.0781,78.1375,46800.0
2014-09-17 11:40:00,105.24,105.26,105.04,105.17,19400.0,78.1375,78.1523,77.989,78.0855,19400.0
2014-09-17 11:50:00,105.17,105.22,104.97,105.0,49700.0,78.0855,78.1226,77.937,77.9593,49700.0
2014-09-17 12:00:00,104.98,105.06,104.91,104.95,38500.0,77.9444,78.0038,77.8924,77.9221,38500.0
2014-09-17 12:10:00,104.94,105.0,104.84,104.97,27600.0,77.9147,77.9593,77.8405,77.937,27600.0
2014-09-17 12:20:00,104.96,105.0,104.86,104.86,53800.0,77.9296,77.9593,77.8553,77.8553,53800.0
2014-09-17 12:30:00,104.86,105.02,104.86,104.95,70700.0,77.8553,77.9741,77.8553,77.9221,70700.0
2014-09-17 12:40:00,104.94,105.06,104.88,105.0,30500.0,77.9147,78.0038,77.8702,77.9593,30500.0
2014-09-17 12:50:00,105.0,105.07,104.95,105.02,14200.0,77.9593,78.0112,77.9221,77.9741,14200.0
2014-09-17 13:00:00,105.0,105.09,104.83,104.89,97600.0,77.9593,78.0261,77.8331,77.8776,97600.0
2014-09-17 13:10:00,104.88,104.97,104.87,104.95,35200.0,77.8702,77.937,77.8628,77.9221,35200.0
2014-09-17 13:20:00,104.96,104.97,104.81,104.88,39900.0,77.9296,77.937,77.8182,77.8702,39900.0
2014-09-17 13:30:00,104.9,105.16,104.89,105.11,30500.0,77.885,78.0781,77.8776,78.0409,30500.0
2014-09-17 13:40:00,105.09,105.37,105.04,105.35,41600.0,78.0261,78.234,77.989,78.2191,41600.0
2014-09-17 13:50:00,105.34,105.74,105.3,105.68,81000.0,78.2117,78.5087,78.182,78.4642,81000.0
2014-09-17 14:00:00,105.69,105.95,104.86,105.49,136800.0,78.4716,78.6646,77.8553,78.3231,136800.0
2014-09-17 14:10:00,105.5,106.07,105.47,105.66,89000.0,78.3305,78.7537,78.3082,78.4493,89000.0
2014-09-17 14:20:00,105.67,105.97,105.5,105.92,55300.0,78.4567,78.6795,78.3305,78.6423,55300.0
2014-09-17 14:30:00,105.94,105.95,105.55,105.55,43200.0,78.6572,78.6646,78.3676,78.3676,43200.0
2014-09-17 14:40:00,105.59,105.61,105.17,105.52,63400.0,78.3973,78.4122,78.0855,78.3454,63400.0
2014-09-17 14:50:00,105.51,105.78,105.43,105.71,31400.0,78.3379,78.5384,78.2785,78.4864,31400.0
2014-09-17 15:00:00,105.73,106.07,105.51,105.99,55100.0,78.5013,78.7537,78.3379,78.6943,55100.0
2014-09-17 15:10:00,105.94,106.09,105.78,105.78,63700.0,78.6572,78.7686,78.5384,78.5384,63700.0
2014-09-17 15:20:00,105.76,105.78,105.44,105.76,93000.0,78.5235,78.5384,78.286,78.5235,93000.0
2014-09-17 15:30:00,105.74,105.76,105.17,105.22,142000.0,78.5087,78.5235,78.0855,78.1226,142000.0
2014-09-17 15:40:00,105.22,105.41,105.09,105.1,178400.0,78.1226,78.2637,78.0261,78.0335,178400.0
2014-09-17 15:50:00,105.09,105.28,105.09,105.2,145100.0,78.0261,78.1672,78.0261,78.1078,145100.0
2014-09-18 09:30:00,105.82,105.99,104.66,104.94,142700.0,78.5681,78.6943,77.7068,77.9147,142700.0
2014-09-18 09:40:00,104.92,105.43,104.74,105.34,54100.0,77.8999,78.2785,77.7662,78.2117,54100.0
2014-09-18 09:50:00,105.42,105.55,105.31,105.45,110100.0,78.2711,78.3676,78.1894,78.2934,110100.0
2014-09-18 10:00:00,105.45,105.89,105.39,105.43,117000.0,78.2934,78.6201,78.2488,78.2785,117000.0
2014-09-18 10:10:00,105.42,105.44,104.84,105.03,41800.0,78.2711,78.286,77.8405,77.9815,41800.0
2014-09-18 10:20:00,105.07,105.16,104.5,104.77,83300.0,78.0112,78.0781,77.588,77.7885,83300.0
2014-09-18 10:30:00,104.69,105.35,104.58,105.35,64100.0,77.7291,78.2191,77.6474,78.2191,64100.0
2014-09-18 10:40:00,105.35,105.59,105.21,105.38,32100.0,78.2191,78.3973,78.1152,78.2414,32100.0
2014-09-18 10:50:00,105.35,105.46,104.91,104.95,30400.0,78.2191,78.3008,77.8924,77.9221,30400.0
2014-09-18 11:00:00,104.96,105.18,104.84,105.12,46500.0,77.9296,78.0929,77.8405,78.0484,46500.0
2014-09-18 11:10:00,105.14,105.31,105.07,105.17,51000.0,78.0632,78.1894,78.0112,78.0855,51000.0
2014-09-18 11:20:00,105.17,105.3,105.06,105.27,37600.0,78.0855,78.182,78.0038,78.1597,37600.0
2014-09-18 11:30:00,105.28,105.34,104.95,104.95,45400.0,78.1672,78.2117,77.9221,77.9221,45400.0
2014-09-18 11:40:00,104.97,104.98,104.21,104.21,102500.0,77.937,77.9444,77.3727,77.3727,102500.0
2014-09-18 11:50:00,104.21,104.69,104.21,104.67,65100.0,77.3727,77.7291,77.3727,77.7143,65100.0
2014-09-18 12:00:00,104.67,104.85,104.53,104.71,47500.0,77.7143,77.8479,77.6103,77.744,47500.0
2014-09-18 12:10:00,104.73,105.1,104.73,105.1,44400.0,77.7588,78.0335,77.7588,78.0335,44400.0
2014-09-18 12:20:00,105.1,105.11,104.75,104.82,57400.0,78.0335,78.0409,77.7737,77.8256,57400.0
2014-09-18 12:30:00,104.84,104.99,104.77,104.96,39300.0,77.8405,77.9518,77.7885,77.9296,39300.0
2014-09-18 12:40:00,104.92,105.03,104.87,104.88,13600.0,77.8999,77.9815,77.8628,77.8702,13600.0
2014-09-18 12:50:00,104.86,104.9,104.65,104.73,36800.0,77.8553,77.885,77.6994,77.7588,36800.0
2014-09-18 13:00:00,104.73,104.89,104.63,104.84,30700.0,77.7588,77.8776,77.6846,77.8405,30700.0
2014-09-18 13:10:00,104.85,104.86,104.69,104.75,20600.0,77.8479,77.8553,77.7291,77.7737,20600.0
2014-09-18 13:20:00,104.76,104.77,104.52,104.57,37800.0,77.7811,77.7885,77.6029,77.64,37800.0
2014-09-18 13:30:00,104.58,104.67,104.48,104.56,47000.0,77.6474,77.7143,77.5732,77.6326,47000.0
2014-09-18 13:40:00,104.57,104.67,104.5,104.58,35100.0,77.64,77.7143,77.588,77.6474,35100.0
2014-09-18 13:50:00,104.58,104.63,104.4,104.6,111200.0,77.6474,77.6846,77.5138,77.6623,111200.0
2014-09-18 14:00:00,104.6,104.69,104.57,104.61,42100.0,77.6623,77.7291,77.64,77.6697,42100.0
2014-09-18 14:10:00,104.62,104.63,104.43,104.49,67300.0,77.6771,77.6846,77.5361,77.5806,67300.0
2014-09-18 14:20:00,104.48,104.57,104.3,104.44,77300.0,77.5732,77.64,77.4395,77.5435,77300.0
2014-09-18 14:30:00,104.46,104.53,104.29,104.4,41600.0,77.5583,77.6103,77.4321,77.5138,41600.0
2014-09-18 14:40:00,104.4,104.54,104.34,104.54,44900.0,77.5138,77.6177,77.4692,77.6177,44900.0
2014-09-18 14:50:00,104.51,104.57,104.37,104.4,28300.0,77.5955,77.64,77.4915,77.5138,28300.0
2014-09-18 15:00:00,104.39,104.56,104.34,104.55,48800.0,77.5064,77.6326,77.4692,77.6252,48800.0
2014-09-18 15:10:00,104.53,104.8,104.53,104.8,52900.0,77.6103,77.8108,77.6103,77.8108,52900.0
2014-09-18 15:20:00,104.8,104.86,104.66,104.84,61700.0,77.8108,77.8553,77.7068,77.8405,61700.0
2014-09-18 15:30:00,104.84,105.22,104.83,105.22,97200.0,77.8405,78.1226,77.8331,78.1226,97200.0
2014-09-18 15:40:00,105.22,105.22,105.05,105.13,123900.0,78.1226,78.1226,77.9964,78.0558,123900.0
2014-09-18 15:50:00,105.12,105.17,104.91,104.97,168200.0,78.0484,78.0855,77.8924,77.937,168200.0
2014-09-19 09:30:00,105.24,105.9,105.1,105.74,542000.0,78.1375,78.6275,78.0335,78.5087,542000.0
2014-09-19 09:40:00,105.65,105.67,105.1,105.67,65200.0,78.4419,78.4567,78.0335,78.4567,65200.0
2014-09-19 09:50:00,105.62,105.7,105.18,105.27,71600.0,78.4196,78.479,78.0929,78.1597,71600.0
2014-09-19 10:00:00,105.33,105.38,104.91,104.91,65800.0,78.2043,78.2414,77.8924,77.8924,65800.0
2014-09-19 10:10:00,104.88,104.91,104.73,104.73,74800.0,77.8702,77.8924,77.7588,77.7588,74800.0
2014-09-19 10:20:00,104.73,104.74,104.33,104.62,109000.0,77.7588,77.7662,77.4618,77.6771,109000.0
2014-09-19 10:30:00,104.57,105.06,104.53,105.0,57700.0,77.64,78.0038,77.6103,77.9593,57700.0
2014-09-19 10:40:00,104.96,104.99,104.7,104.75,49100.0,77.9296,77.9518,77.7365,77.7737,49100.0
2014-09-19 10:50:00,104.73,104.99,104.64,104.73,48200.0,77.7588,77.9518,77.692,77.7588,48200.0
2014-09-19 11:00:00,104.72,105.2,104.69,104.82,84800.0,77.7514,78.1078,77.7291,77.8256,84800.0
2014-09-19 11:10:00,104.8,104.85,104.57,104.57,34600.0,77.8108,77.8479,77.64,77.64,34600.0
2014-09-19 11:20:00,104.56,104.78,104.56,104.6,49300.0,77.6326,77.7959,77.6326,77.6623,49300.0
2014-09-19 11:30:00,104.57,104.71,104.44,104.68,79800.0,77.64,77.744,77.5435,77.7217,79800.0
2014-09-19 11:40:00,104.68,104.88,104.56,104.6,97800.0,77.7217,77.8702,77.6326,77.6623,97800.0
2014-09-19 11:50:00,104.58,104.82,104.51,104.7,70100.0,77.6474,77.8256,77.5955,77.7365,70100.0
2014-09-19 12:00:00,104.69,104.78,104.45,104.56,60300.0,77.7291,77.7959,77.5509,77.6326,60300.0
2014-09-19 12:10:00,104.58,104.59,104.28,104.41,55400.0,77.6474,77.6549,77.4247,77.5212,55400.0
2014-09-19 12:20:00,104.41,104.7,104.33,104.7,60200.0,77.5212,77.7365,77.4618,77.7365,60200.0
2014-09-19 12:30:00,104.7,104.99,104.58,104.92,103300.0,77.7365,77.9518,77.6474,77.8999,103300.0
2014-09-19 12:40:00,104.92,105.05,104.61,104.66,59200.0,77.8999,77.9964,77.6697,77.7068,59200.0
2014-09-19 12:50:00,104.64,104.79,104.61,104.72,46100.0,77.692,77.8034,77.6697,77.7514,46100.0
2014-09-19 13:00:00,104.7,104.72,104.42,104.44,830100.0,77.7365,77.7514,77.5286,77.5435,830100.0
2014-09-19 13:10:00,104.45,104.64,104.42,104.48,306000.0,77.5509,77.692,77.5286,77.5732,306000.0
2014-09-19 13:20:00,104.46,104.74,104.43,104.6,59300.0,77.5583,77.7662,77.5361,77.6623,59300.0
2014-09-19 13:30:00,104.56,104.69,104.4,104.44,49400.0,77.6326,77.7291,77.5138,77.5435,49400.0
2014-09-19 13:40:00,104.43,104.43,104.07,104.17,64100.0,77.5361,77.5361,77.2688,77.343,64100.0
2014-09-19 13:50:00,104.14,104.23,103.96,104.09,50700.0,77.3207,77.3876,77.1871,77.2836,50700.0
2014-09-19 14:00:00,104.1,104.17,104.04,104.08,37900.0,77.291,77.343,77.2465,77.2762,37900.0
2014-09-19 14:10:00,104.05,104.25,104.05,104.14,42100.0,77.2539,77.4024,77.2539,77.3207,42100.0
2014-09-19 14:20:00,104.14,104.43,104.11,104.38,45000.0,77.3207,77.5361,77.2985,77.4989,45000.0
2014-09-19 14:30:00,104.35,104.38,104.01,104.25,53700.0,77.4767,77.4989,77.2242,77.4024,53700.0
2014-09-19 14:40:00,104.26,104.49,104.24,104.42,65900.0,77.4098,77.5806,77.395,77.5286,65900.0
2014-09-19 14:50:00,104.42,104.51,104.31,104.32,59300.0,77.5286,77.5955,77.447,77.4544,59300.0
2014-09-19 15:00:00,104.35,104.46,104.19,104.24,65400.0,77.4767,77.5583,77.3579,77.395,65400.0
2014-09-19 15:10:00,104.21,104.23,104.1,104.1,75400.0,77.3727,77.3876,77.291,77.291,75400.0
2014-09-19 15:20:00,104.11,104.13,103.96,104.05,105900.0,77.2985,77.3133,77.1871,77.2539,105900.0
2014-09-19 15:30:00,104.05,104.23,103.97,104.2,160500.0,77.2539,77.3876,77.1945,77.3653,160500.0
2014-09-19 15:40:00,104.19,104.4,104.15,104.29,167200.0,77.3579,77.5138,77.3282,77.4321,167200.0
2014-09-19 15:50:00,104.3,104.55,104.23,104.35,437100.0,77.4395,77.6252,77.3876,77.4767,437100.0
2014-09-22 09:30:00,103.82,103.86,102.84,102.95,115900.0,77.0832,77.1129,76.3555,76.4372,115900.0
2014-09-22 09:40:00,102.95,103.26,102.5,102.54,106400.0,76.4372,76.6674,76.1031,76.1328,106400.0
2014-09-22 09:50:00,102.52,102.74,102.34,102.46,121000.0,76.1179,76.2813,75.9843,76.0734,121000.0
2014-09-22 10:00:00,102.52,102.55,102.14,102.36,100500.0,76.1179,76.1402,75.8358,75.9992,100500.0
2014-09-22 10:10:00,102.4,102.46,102.0,102.1,99500.0,76.0289,76.0734,75.7319,75.8061,99500.0
2014-09-22 10:20:00,102.07,102.11,101.43,101.5,160900.0,75.7838,75.8135,75.3087,75.3606,160900.0
2014-09-22 10:30:00,101.51,101.81,101.35,101.6,110200.0,75.3681,75.5908,75.2493,75.4349,110200.0
2014-09-22 10:40:00,101.58,101.7,101.17,101.28,167400.0,75.42,75.5091,75.1156,75.1973,167400.0
2014-09-22 10:50:00,101.3,101.38,100.96,101.18,129900.0,75.2121,75.2715,74.9597,75.123,129900.0
2014-09-22 11:00:00,101.17,101.44,101.15,101.31,97100.0,75.1156,75.3161,75.1008,75.2196,97100.0
2014-09-22 11:10:00,101.27,101.33,101.11,101.2,50000.0,75.1899,75.2344,75.0711,75.1379,50000.0
2014-09-22 11:20:00,101.2,101.49,101.18,101.21,57900.0,75.1379,75.3532,75.123,75.1453,57900.0
2014-09-22 11:30:00,101.21,101.29,101.06,101.18,63900.0,75.1453,75.2047,75.0339,75.123,63900.0
2014-09-22 11:40:00,101.18,101.28,100.8,100.88,113200.0,75.123,75.1973,74.8409,74.9003,113200.0
2014-09-22 11:50:00,100.89,100.9,100.57,100.7,68100.0,74.9077,74.9151,74.6701,74.7667,68100.0
2014-09-22 12:00:00,100.68,100.94,100.57,100.86,74000.0,74.7518,74.9448,74.6701,74.8854,74000.0
2014-09-22 12:10:00,100.85,101.13,100.76,100.95,79900.0,74.878,75.0859,74.8112,74.9523,79900.0
2014-09-22 12:20:00,100.95,100.98,100.87,100.88,60300.0,74.9523,74.9745,74.8929,74.9003,60300.0
2014-09-22 12:30:00,100.9,101.13,100.86,101.07,34200.0,74.9151,75.0859,74.8854,75.0414,34200.0
2014-09-22 12:40:00,101.09,101.44,100.99,101.43,46600.0,75.0562,75.3161,74.982,75.3087,46600.0
2014-09-22 12:50:00,101.46,101.55,101.29,101.34,45400.0,75.3309,75.3978,75.2047,75.2418,45400.0
2014-09-22 13:00:00,101.32,101.5,101.27,101.39,48900.0,75.227,75.3606,75.1899,75.279,48900.0
2014-09-22 13:10:00,101.41,101.63,101.18,101.52,73000.0,75.2938,75.4571,75.123,75.3755,73000.0
2014-09-22 13:20:00,101.53,101.74,101.43,101.67,69600.0,75.3829,75.5388,75.3087,75.4868,69600.0
2014-09-22 13:30:00,101.68,101.73,101.38,101.4,55700.0,75.4943,75.5314,75.2715,75.2864,55700.0
2014-09-22 13:40:00,101.38,101.48,101.31,101.46,44700.0,75.2715,75.3458,75.2196,75.3309,44700.0
2014-09-22 13:50:00,101.47,101.55,101.29,101.3,34100.0,75.3384,75.3978,75.2047,75.2121,34100.0
2014-09-22 14:00:00,101.31,101.37,101.08,101.26,53300.0,75.2196,75.2641,75.0488,75.1824,53300.0
2014-09-22 14:10:00,101.27,101.27,101.08,101.21,43500.0,75.1899,75.1899,75.0488,75.1453,43500.0
2014-09-22 14:20:00,101.23,101.31,100.88,100.99,65200.0,75.1602,75.2196,74.9003,74.982,65200.0
2014-09-22 14:30:00,100.99,101.11,100.86,101.09,52600.0,74.982,75.0711,74.8854,75.0562,52600.0
2014-09-22 14:40:00,101.08,101.36,101.0,101.28,50300.0,75.0488,75.2567,74.9894,75.1973,50300.0
2014-09-22 14:50:00,101.28,101.33,101.15,101.18,49300.0,75.1973,75.2344,75.1008,75.123,49300.0
2014-09-22 15:00:00,101.16,101.4,101.14,101.17,123500.0,75.1082,75.2864,75.0933,75.1156,123500.0
2014-09-22 15:10:00,101.18,101.25,101.02,101.17,72700.0,75.123,75.175,75.0042,75.1156,72700.0
2014-09-22 15:20:00,101.18,101.37,101.12,101.36,77300.0,75.123,75.2641,75.0785,75.2567,77300.0
2014-09-22 15:30:00,101.36,101.58,101.35,101.48,96600.0,75.2567,75.42,75.2493,75.3458,96600.0
2014-09-22 15:40:00,101.48,101.75,101.47,101.73,205500.0,75.3458,75.5462,75.3384,75.5314,205500.0
2014-09-22 15:50:00,101.72,101.78,101.66,101.73,232400.0,75.524,75.5685,75.4794,75.5314,232400.0
2014-09-23 09:30:00,101.39,101.63,100.79,100.91,332100.0,75.279,75.4571,74.8335,74.9226,332100.0
2014-09-23 09:40:00,100.98,101.04,100.45,100.83,263400.0,74.9745,75.0191,74.581,74.8632,263400.0
2014-09-23 09:50:00,100.83,101.28,100.83,100.9,212600.0,74.8632,75.1973,74.8632,74.9151,212600.0
2014-09-23 10:00:00,100.9,101.2,100.8,101.06,266100.0,74.9151,75.1379,74.8409,75.0339,266100.0
2014-09-23 10:10:00,101.08,101.25,100.82,100.99,216300.0,75.0488,75.175,74.8557,74.982,216300.0
2014-09-23 10:20:00,100.99,101.12,100.82,101.05,232800.0,74.982,75.0785,74.8557,75.0265,232800.0
2014-09-23 10:30:00,101.05,101.12,100.8,100.92,248400.0,75.0265,75.0785,74.8409,74.93,248400.0
2014-09-23 10:40:00,100.93,101.03,100.55,101.0,216500.0,74.9374,75.0117,74.6553,74.9894,216500.0
2014-09-23 10:50:00,101.0,101.11,100.66,100.77,76100.0,74.9894,75.0711,74.737,74.8186,76100.0
2014-09-23 11:00:00,100.79,101.03,100.74,101.02,81600.0,74.8335,75.0117,74.7964,75.0042,81600.0
2014-09-23 11:10:00,101.04,101.11,100.74,101.04,113600.0,75.0191,75.0711,74.7964,75.0191,113600.0
2014-09-23 11:20:00,101.04,101.29,100.93,101.01,109600.0,75.0191,75.2047,74.9374,74.9968,109600.0
2014-09-23 11:30:00,101.02,101.52,100.98,101.48,111800.0,75.0042,75.3755,74.9745,75.3458,111800.0
2014-09-23 11:40:00,101.48,101.5,100.98,101.02,49200.0,75.3458,75.3606,74.9745,75.0042,49200.0
2014-09-23 11:50:00,101.03,101.22,101.0,101.12,49300.0,75.0117,75.1527,74.9894,75.0785,49300.0
2014-09-23 12:00:00,101.12,101.28,101.07,101.2,112100.0,75.0785,75.1973,75.0414,75.1379,112100.0
2014-09-23 12:10:00,101.2,101.38,101.18,101.21,63500.0,75.1379,75.2715,75.123,75.1453,63500.0
2014-09-23 12:20:00,101.21,101.22,100.86,101.0,61700.0,75.1453,75.1527,74.8854,74.9894,61700.0
2014-09-23 12:30:00,101.0,101.1,100.91,100.91,42800.0,74.9894,75.0636,74.9226,74.9226,42800.0
2014-09-23 12:40:00,100.93,101.1,100.85,100.87,57400.0,74.9374,75.0636,74.878,74.8929,57400.0
2014-09-23 12:50:00,100.87,101.03,100.85,101.02,62700.0,74.8929,75.0117,74.878,75.0042,62700.0
2014-09-23 13:00:00,101.0,101.1,100.96,100.98,92300.0,74.9894,75.0636,74.9597,74.9745,92300.0
2014-09-23 13:10:00,100.98,101.1,100.94,101.07,44700.0,74.9745,75.0636,74.9448,75.0414,44700.0
2014-09-23 13:20:00,101.08,101.34,101.08,101.33,33900.0,75.0488,75.2418,75.0488,75.2344,33900.0
2014-09-23 13:30:00,101.33,101.43,101.19,101.31,75000.0,75.2344,75.3087,75.1305,75.2196,75000.0
2014-09-23 13:40:00,101.32,101.38,101.2,101.2,28600.0,75.227,75.2715,75.1379,75.1379,28600.0
2014-09-23 13:50:00,101.23,101.24,100.91,101.0,76300.0,75.1602,75.1676,74.9226,74.9894,76300.0
2014-09-23 14:00:00,101.0,101.13,100.79,100.83,65200.0,74.9894,75.0859,74.8335,74.8632,65200.0
2014-09-23 14:10:00,100.86,101.04,100.84,101.04,96900.0,74.8854,75.0191,74.8706,75.0191,96900.0
2014-09-23 14:20:00,101.02,101.06,100.89,101.01,50900.0,75.0042,75.0339,74.9077,74.9968,50900.0
2014-09-23 14:30:00,101.01,101.12,100.93,101.01,75100.0,74.9968,75.0785,74.9374,74.9968,75100.0
2014-09-23 14:40:00,101.01,101.02,100.9,100.96,60800.0,74.9968,75.0042,74.9151,74.9597,60800.0
2014-09-23 14:50:00,100.95,101.13,100.86,101.05,56500.0,74.9523,75.0859,74.8854,75.0265,56500.0
2014-09-23 15:00:00,101.05,101.17,100.95,100.97,68600.0,75.0265,75.1156,74.9523,74.9671,68600.0
2014-09-23 15:10:00,100.97,101.19,100.97,101.04,67000.0,74.9671,75.1305,74.9671,75.0191,67000.0
2014-09-23 15:20:00,101.04,101.22,100.93,101.19,66700.0,75.0191,75.1527,74.9374,75.1305,66700.0
2014-09-23 15:30:00,101.19,101.28,101.14,101.25,75500.0,75.1305,75.1973,75.0933,75.175,75500.0
2014-09-23 15:40:00,101.25,101.35,101.1,101.15,109700.0,75.175,75.2493,75.0636,75.1008,109700.0
2014-09-23 15:50:00,101.14,101.16,100.82,100.85,169100.0,75.0933,75.1082,74.8557,74.878,169100.0
2014-09-24 09:30:00,100.94,100.94,99.55,100.51,230300.0,74.9448,74.9448,73.9128,74.6256,230300.0
2014-09-24 09:40:00,100.57,100.87,99.9,100.41,100600.0,74.6701,74.8929,74.1727,74.5513,100600.0
2014-09-24 09:50:00,100.42,100.79,100.2,100.66,62700.0,74.5588,74.8335,74.3954,74.737,62700.0
2014-09-24 10:00:00,100.64,100.86,100.13,100.22,109600.0,74.7221,74.8854,74.3434,74.4103,109600.0
2014-09-24 10:10:00,100.21,100.31,100.0,100.01,86700.0,74.4028,74.4771,74.2469,74.2543,86700.0
2014-09-24 10:20:00,100.01,100.38,99.91,100.34,110400.0,74.2543,74.5291,74.1801,74.4994,110400.0
2014-09-24 10:30:00,100.35,100.7,100.33,100.66,87100.0,74.5068,74.7667,74.4919,74.737,87100.0
2014-09-24 10:40:00,100.66,100.67,100.43,100.47,103200.0,74.737,74.7444,74.5662,74.5959,103200.0
2014-09-24 10:50:00,100.47,100.51,100.27,100.4,125000.0,74.5959,74.6256,74.4474,74.5439,125000.0
2014-09-24 11:00:00,100.37,100.65,100.36,100.58,92700.0,74.5216,74.7295,74.5142,74.6776,92700.0
2014-09-24 11:10:00,100.58,100.6,100.47,100.54,42500.0,74.6776,74.6924,74.5959,74.6479,42500.0
2014-09-24 11:20:00,100.51,101.16,100.51,101.04,101600.0,74.6256,75.1082,74.6256,75.0191,101600.0
2014-09-24 11:30:00,101.04,101.43,101.04,101.05,120500.0,75.0191,75.3087,75.0191,75.0265,120500.0
2014-09-24 11:40:00,101.04,101.04,100.72,100.72,57400.0,75.0191,75.0191,74.7815,74.7815,57400.0
2014-09-24 11:50:00,100.73,100.81,100.64,100.76,43600.0,74.7889,74.8483,74.7221,74.8112,43600.0
2014-09-24 12:00:00,100.78,100.96,100.76,100.77,78100.0,74.8261,74.9597,74.8112,74.8186,78100.0
2014-09-24 12:10:00,100.76,100.79,100.71,100.72,44000.0,74.8112,74.8335,74.7741,74.7815,44000.0
2014-09-24 12:20:00,100.72,100.76,100.66,100.72,62000.0,74.7815,74.8112,74.737,74.7815,62000.0
2014-09-24 12:30:00,100.72,100.73,100.61,100.66,65200.0,74.7815,74.7889,74.6998,74.737,65200.0
2014-09-24 12:40:00,100.66,100.76,100.65,100.75,93300.0,74.737,74.8112,74.7295,74.8038,93300.0
2014-09-24 12:50:00,100.75,100.76,100.47,100.57,107000.0,74.8038,74.8112,74.5959,74.6701,107000.0
2014-09-24 13:00:00,100.58,100.77,100.37,100.52,44800.0,74.6776,74.8186,74.5216,74.633,44800.0
2014-09-24 13:10:00,100.53,100.65,100.45,100.57,37700.0,74.6404,74.7295,74.581,74.6701,37700.0
2014-09-24 13:20:00,100.59,100.75,100.51,100.59,51000.0,74.685,74.8038,74.6256,74.685,51000.0
2014-09-24 13:30:00,100.58,100.63,100.55,100.6,31200.0,74.6776,74.7147,74.6553,74.6924,31200.0
2014-09-24 13:40:00,100.59,100.87,100.59,100.87,45000.0,74.685,74.8929,74.685,74.8929,45000.0
2014-09-24 13:50:00,100.88,101.02,100.75,100.88,43000.0,74.9003,75.0042,74.8038,74.9003,43000.0
2014-09-24 14:00:00,100.88,101.64,100.87,101.64,100600.0,74.9003,75.4646,74.8929,75.4646,100600.0
2014-09-24 14:10:00,101.65,101.69,101.43,101.6,59500.0,75.472,75.5017,75.3087,75.4349,59500.0
2014-09-24 14:20:00,101.6,101.98,101.46,101.97,83400.0,75.4349,75.717,75.3309,75.7096,83400.0
2014-09-24 14:30:00,101.97,102.21,101.91,102.21,106200.0,75.7096,75.8878,75.665,75.8878,106200.0
2014-09-24 14:40:00,102.22,102.42,102.17,102.2,113700.0,75.8952,76.0437,75.8581,75.8804,113700.0
2014-09-24 14:50:00,102.2,102.74,102.17,102.72,117200.0,75.8804,76.2813,75.8581,76.2664,117200.0
2014-09-24 15:00:00,102.72,102.87,102.44,102.45,113100.0,76.2664,76.3778,76.0585,76.066,113100.0
2014-09-24 15:10:00,102.43,102.6,102.08,102.11,128300.0,76.0511,76.1773,75.7913,75.8135,128300.0
2014-09-24 15:20:00,102.12,102.56,102.12,102.51,156300.0,75.821,76.1476,75.821,76.1105,156300.0
2014-09-24 15:30:00,102.5,102.65,102.34,102.43,139200.0,76.1031,76.2145,75.9843,76.0511,139200.0
2014-09-24 15:40:00,102.41,102.45,102.1,102.13,174500.0,76.0363,76.066,75.8061,75.8284,174500.0
2014-09-24 15:50:00,102.13,102.2,102.04,102.14,241600.0,75.8284,75.8804,75.7616,75.8358,241600.0
2014-09-25 09:30:00,102.64,102.7,101.47,101.47,130900.0,76.207,76.2516,75.3384,75.3384,130900.0
2014-09-25 09:40:00,101.5,101.72,101.08,101.19,66000.0,75.3606,75.524,75.0488,75.1305,66000.0
2014-09-25 09:50:00,101.09,101.28,100.78,101.28,59500.0,75.0562,75.1973,74.8261,75.1973,59500.0
2014-09-25 10:00:00,101.25,101.47,101.09,101.1,63100.0,75.175,75.3384,75.0562,75.0636,63100.0
2014-09-25 10:10:00,101.08,101.09,100.58,100.68,46600.0,75.0488,75.0562,74.6776,74.7518,46600.0
2014-09-25 10:20:00,100.68,100.86,100.14,100.64,151500.0,74.7518,74.8854,74.3509,74.7221,151500.0
2014-09-25 10:30:00,100.63,100.7,100.17,100.43,86400.0,74.7147,74.7667,74.3731,74.5662,86400.0
2014-09-25 10:40:00,100.52,100.55,100.19,100.35,45700.0,74.633,74.6553,74.388,74.5068,45700.0
2014-09-25 10:50:00,100.32,100.57,100.18,100.5,58400.0,74.4845,74.6701,74.3806,74.6182,58400.0
2014-09-25 11:00:00,100.49,100.85,100.41,100.81,82900.0,74.6107,74.878,74.5513,74.8483,82900.0
2014-09-25 11:10:00,100.76,100.81,100.54,100.74,69600.0,74.8112,74.8483,74.6479,74.7964,69600.0
2014-09-25 11:20:00,100.74,101.18,100.61,101.18,45300.0,74.7964,75.123,74.6998,75.123,45300.0
2014-09-25 11:30:00,101.17,101.34,100.86,101.22,61900.0,75.1156,75.2418,74.8854,75.1527,61900.0
2014-09-25 11:40:00,101.18,101.23,100.85,100.85,27600.0,75.123,75.1602,74.878,74.878,27600.0
2014-09-25 11:50:00,100.88,100.96,100.61,100.7,47100.0,74.9003,74.9597,74.6998,74.7667,47100.0
2014-09-25 12:00:00,100.74,101.01,100.66,100.91,32300.0,74.7964,74.9968,74.737,74.9226,32300.0
2014-09-25 12:10:00,100.93,100.95,100.65,100.7,29500.0,74.9374,74.9523,74.7295,74.7667,29500.0
2014-09-25 12:20:00,100.7,100.78,100.51,100.54,43100.0,74.7667,74.8261,74.6256,74.6479,43100.0
2014-09-25 12:30:00,100.47,100.8,100.46,100.8,21100.0,74.5959,74.8409,74.5885,74.8409,21100.0
2014-09-25 12:40:00,100.79,100.98,100.55,100.59,70500.0,74.8335,74.9745,74.6553,74.685,70500.0
2014-09-25 12:50:00,100.56,100.78,100.5,100.76,29300.0,74.6627,74.8261,74.6182,74.8112,29300.0
2014-09-25 13:00:00,100.72,100.77,100.34,100.49,55600.0,74.7815,74.8186,74.4994,74.6107,55600.0
2014-09-25 13:10:00,100.51,101.01,100.49,100.83,45900.0,74.6256,74.9968,74.6107,74.8632,45900.0
2014-09-25 13:20:00,100.84,101.12,100.77,101.08,59100.0,74.8706,75.0785,74.8186,75.0488,59100.0
2014-09-25 13:30:00,101.08,101.23,100.98,101.02,45300.0,75.0488,75.1602,74.9745,75.0042,45300.0
2014-09-25 13:40:00,101.02,101.25,100.87,101.06,94300.0,75.0042,75.175,74.8929,75.0339,94300.0
2014-09-25 13:50:00,101.06,101.14,100.85,100.88,144300.0,75.0339,75.0933,74.878,74.9003,144300.0
2014-09-25 14:00:00,100.91,100.93,100.63,100.63,87400.0,74.9226,74.9374,74.7147,74.7147,87400.0
2014-09-25 14:10:00,100.61,100.73,100.43,100.62,32700.0,74.6998,74.7889,74.5662,74.7073,32700.0
2014-09-25 14:20:00,100.63,100.78,100.5,100.73,80900.0,74.7147,74.8261,74.6182,74.7889,80900.0
2014-09-25 14:30:00,100.73,100.95,100.68,100.95,58400.0,74.7889,74.9523,74.7518,74.9523,58400.0
2014-09-25 14:40:00,100.95,101.09,100.79,101.01,88900.0,74.9523,75.0562,74.8335,74.9968,88900.0
2014-09-25 14:50:00,100.98,101.0,100.81,100.87,98100.0,74.9745,74.9894,74.8483,74.8929,98100.0
2014-09-25 15:00:00,100.86,100.9,100.46,100.52,82200.0,74.8854,74.9151,74.5885,74.633,82200.0
2014-09-25 15:10:00,100.5,100.65,100.35,100.52,67900.0,74.6182,74.7295,74.5068,74.633,67900.0
2014-09-25 15:20:00,100.48,100.54,100.4,100.4,85300.0,74.6033,74.6479,74.5439,74.5439,85300.0
2014-09-25 15:30:00,100.41,100.64,100.37,100.63,113400.0,74.5513,74.7221,74.5216,74.7147,113400.0
2014-09-25 15:40:00,100.62,100.72,100.54,100.67,127200.0,74.7073,74.7815,74.6479,74.7444,127200.0
2014-09-25 15:50:00,100.65,100.67,100.33,100.36,243300.0,74.7295,74.7444,74.4919,74.5142,243300.0
2014-09-26 09:30:00,100.37,101.34,100.31,100.76,90400.0,74.5216,75.2418,74.4771,74.8112,90400.0
2014-09-26 09:40:00,100.78,100.9,100.21,100.65,90600.0,74.8261,74.9151,74.4028,74.7295,90600.0
2014-09-26 09:50:00,100.6,101.16,100.5,101.08,100500.0,74.6924,75.1082,74.6182,75.0488,100500.0
2014-09-26 10:00:00,101.05,101.83,101.05,101.3,60000.0,75.0265,75.6056,75.0265,75.2121,60000.0
2014-09-26 10:10:00,101.32,101.5,101.09,101.42,51000.0,75.227,75.3606,75.0562,75.3012,51000.0
2014-09-26 10:20:00,101.43,101.61,101.28,101.52,78800.0,75.3087,75.4423,75.1973,75.3755,78800.0
2014-09-26 10:30:00,101.55,101.77,101.17,101.64,68000.0,75.3978,75.5611,75.1156,75.4646,68000.0
2014-09-26 10:40:00,101.64,101.95,101.64,101.9,62800.0,75.4646,75.6947,75.4646,75.6576,62800.0
2014-09-26 10:50:00,101.92,102.2,101.82,102.13,61600.0,75.6725,75.8804,75.5982,75.8284,61600.0
2014-09-26 11:00:00,102.23,102.41,102.0,102.36,119500.0,75.9026,76.0363,75.7319,75.9992,119500.0
2014-09-26 11:10:00,102.34,102.39,101.86,101.86,52800.0,75.9843,76.0214,75.6279,75.6279,52800.0
2014-09-26 11:20:00,101.86,101.96,101.61,101.92,56800.0,75.6279,75.7022,75.4423,75.6725,56800.0
2014-09-26 11:30:00,101.94,102.12,101.75,102.11,40200.0,75.6873,75.821,75.5462,75.8135,40200.0
2014-09-26 11:40:00,102.13,102.13,101.85,102.08,46200.0,75.8284,75.8284,75.6205,75.7913,46200.0
2014-09-26 11:50:00,102.06,102.08,101.86,101.92,33800.0,75.7764,75.7913,75.6279,75.6725,33800.0
2014-09-26 12:00:00,101.92,101.98,101.75,101.95,71300.0,75.6725,75.717,75.5462,75.6947,71300.0
2014-09-26 12:10:00,101.93,101.98,101.67,101.86,60600.0,75.6799,75.717,75.4868,75.6279,60600.0
2014-09-26 12:20:00,101.84,101.96,101.7,101.76,47500.0,75.6131,75.7022,75.5091,75.5537,47500.0
2014-09-26 12:30:00,101.74,101.81,101.62,101.62,68900.0,75.5388,75.5908,75.4497,75.4497,68900.0
2014-09-26 12:40:00,101.63,101.63,101.46,101.51,40000.0,75.4571,75.4571,75.3309,75.3681,40000.0
2014-09-26 12:50:00,101.51,101.58,101.47,101.56,48800.0,75.3681,75.42,75.3384,75.4052,48800.0
2014-09-26 13:00:00,101.55,101.67,101.52,101.6,59100.0,75.3978,75.4868,75.3755,75.4349,59100.0
2014-09-26 13:10:00,101.61,101.82,101.54,101.82,42400.0,75.4423,75.5982,75.3903,75.5982,42400.0
2014-09-26 13:20:00,101.82,101.93,101.67,101.84,44400.0,75.5982,75.6799,75.4868,75.6131,44400.0
2014-09-26 13:30:00,101.86,101.96,101.68,101.74,42200.0,75.6279,75.7022,75.4943,75.5388,42200.0
2014-09-26 13:40:00,101.76,101.91,101.64,101.9,44700.0,75.5537,75.665,75.4646,75.6576,44700.0
2014-09-26 13:50:00,101.91,102.03,101.76,101.92,122200.0,75.665,75.7541,75.5537,75.6725,122200.0
2014-09-26 14:00:00,101.92,102.02,101.82,101.98,68100.0,75.6725,75.7467,75.5982,75.717,68100.0
2014-09-26 14:10:00,101.98,102.03,101.8,102.03,58300.0,75.717,75.7541,75.5834,75.7541,58300.0
2014-09-26 14:20:00,102.03,102.07,101.95,101.95,48000.0,75.7541,75.7838,75.6947,75.6947,48000.0
2014-09-26 14:30:00,101.98,102.12,101.93,102.12,105100.0,75.717,75.821,75.6799,75.821,105100.0
2014-09-26 14:40:00,102.12,102.3,102.04,102.25,71400.0,75.821,75.9546,75.7616,75.9175,71400.0
2014-09-26 14:50:00,102.25,102.25,101.87,101.9,101200.0,75.9175,75.9175,75.6353,75.6576,101200.0
2014-09-26 15:00:00,101.92,102.03,101.84,102.0,40200.0,75.6725,75.7541,75.6131,75.7319,40200.0
2014-09-26 15:10:00,102.0,102.06,101.75,101.76,59300.0,75.7319,75.7764,75.5462,75.5537,59300.0
2014-09-26 15:20:00,101.78,101.97,101.78,101.93,64400.0,75.5685,75.7096,75.5685,75.6799,64400.0
2014-09-26 15:30:00,101.92,101.98,101.77,101.92,103100.0,75.6725,75.717,75.5611,75.6725,103100.0
2014-09-26 15:40:00,101.91,101.94,101.77,101.79,120100.0,75.665,75.6873,75.5611,75.5759,120100.0
2014-09-26 15:50:00,101.79,101.98,101.79,101.85,223800.0,75.5759,75.717,75.5759,75.6205,223800.0
2014-09-29 09:30:00,100.8,101.26,100.11,100.88,161500.0,74.8409,75.1824,74.3286,74.9003,161500.0
2014-09-29 09:40:00,100.85,100.94,100.1,100.2,138200.0,74.878,74.9448,74.3212,74.3954,138200.0
2014-09-29 09:50:00,100.2,100.72,100.17,100.21,105600.0,74.3954,74.7815,74.3731,74.4028,105600.0
2014-09-29 10:00:00,100.21,100.66,100.21,100.31,118300.0,74.4028,74.737,74.4028,74.4771,118300.0
2014-09-29 10:10:00,100.3,100.85,100.19,100.83,191900.0,74.4697,74.878,74.388,74.8632,191900.0
2014-09-29 10:20:00,100.84,100.89,100.58,100.61,213000.0,74.8706,74.9077,74.6776,74.6998,213000.0
2014-09-29 10:30:00,100.6,101.03,100.43,101.0,82700.0,74.6924,75.0117,74.5662,74.9894,82700.0
2014-09-29 10:40:00,101.03,101.47,101.03,101.16,70000.0,75.0117,75.3384,75.0117,75.1082,70000.0
2014-09-29 10:50:00,101.17,101.41,101.16,101.28,82400.0,75.1156,75.2938,75.1082,75.1973,82400.0
2014-09-29 11:00:00,101.28,101.37,101.14,101.26,93500.0,75.1973,75.2641,75.0933,75.1824,93500.0
2014-09-29 11:10:00,101.24,101.53,101.16,101.28,157900.0,75.1676,75.3829,75.1082,75.1973,157900.0
2014-09-29 11:20:00,101.28,101.34,100.73,100.99,81900.0,75.1973,75.2418,74.7889,74.982,81900.0
2014-09-29 11:30:00,101.0,101.48,100.98,101.39,63900.0,74.9894,75.3458,74.9745,75.279,63900.0
2014-09-29 11:40:00,101.39,101.66,101.27,101.66,49300.0,75.279,75.4794,75.1899,75.4794,49300.0
2014-09-29 11:50:00,101.65,101.75,101.58,101.65,66900.0,75.472,75.5462,75.42,75.472,66900.0
2014-09-29 12:00:00,101.62,101.66,101.46,101.48,77800.0,75.4497,75.4794,75.3309,75.3458,77800.0
2014-09-29 12:10:00,101.47,101.47,100.84,100.95,73300.0,75.3384,75.3384,74.8706,74.9523,73300.0
2014-09-29 12:20:00,100.94,100.95,100.75,100.83,32500.0,74.9448,74.9523,74.8038,74.8632,32500.0
2014-09-29 12:30:00,100.85,100.98,100.8,100.98,54500.0,74.878,74.9745,74.8409,74.9745,54500.0
2014-09-29 12:40:00,100.96,101.35,100.96,101.25,47200.0,74.9597,75.2493,74.9597,75.175,47200.0
2014-09-29 12:50:00,101.26,101.53,101.15,101.15,51900.0,75.1824,75.3829,75.1008,75.1008,51900.0
2014-09-29 13:00:00,101.15,101.23,100.97,101.06,33600.0,75.1008,75.1602,74.9671,75.0339,33600.0
2014-09-29 13:10:00,101.08,101.38,101.08,101.37,90700.0,75.0488,75.2715,75.0488,75.2641,90700.0
2014-09-29 13:20:00,101.37,101.46,101.18,101.26,51500.0,75.2641,75.3309,75.123,75.1824,51500.0
2014-09-29 13:30:00,101.27,101.64,101.19,101.19,48600.0,75.1899,75.4646,75.1305,75.1305,48600.0
2014-09-29 13:40:00,101.21,101.32,101.1,101.3,34900.0,75.1453,75.227,75.0636,75.2121,34900.0
2014-09-29 13:50:00,101.32,101.52,101.29,101.38,57400.0,75.227,75.3755,75.2047,75.2715,57400.0
2014-09-29 14:00:00,101.37,101.54,101.17,101.2,66400.0,75.2641,75.3903,75.1156,75.1379,66400.0
2014-09-29 14:10:00,101.19,101.37,101.03,101.05,63000.0,75.1305,75.2641,75.0117,75.0265,63000.0
2014-09-29 14:20:00,101.03,101.25,100.98,101.09,50400.0,75.0117,75.175,74.9745,75.0562,50400.0
2014-09-29 14:30:00,101.09,101.31,101.03,101.19,78700.0,75.0562,75.2196,75.0117,75.1305,78700.0
2014-09-29 14:40:00,101.18,101.28,101.02,101.22,52500.0,75.123,75.1973,75.0042,75.1527,52500.0
2014-09-29 14:50:00,101.23,101.59,101.16,101.51,67400.0,75.1602,75.4275,75.1082,75.3681,67400.0
2014-09-29 15:00:00,101.5,101.67,101.42,101.47,57700.0,75.3606,75.4868,75.3012,75.3384,57700.0
2014-09-29 15:10:00,101.47,101.91,101.44,101.89,124900.0,75.3384,75.665,75.3161,75.6502,124900.0
2014-09-29 15:20:00,101.88,102.06,101.61,102.03,169700.0,75.6428,75.7764,75.4423,75.7541,169700.0
2014-09-29 15:30:00,102.04,102.06,101.69,101.8,129700.0,75.7616,75.7764,75.5017,75.5834,129700.0
2014-09-29 15:40:00,101.82,101.83,101.56,101.79,122600.0,75.5982,75.6056,75.4052,75.5759,122600.0
2014-09-29 15:50:00,101.78,101.94,101.75,101.87,209700.0,75.5685,75.6873,75.5462,75.6353,209700.0
2014-09-30 09:30:00,101.85,101.85,100.16,100.35,166700.0,75.6205,75.6205,74.3657,74.5068,166700.0
2014-09-30 09:40:00,100.29,100.67,100.0,100.35,150000.0,74.4622,74.7444,74.2469,74.5068,150000.0
2014-09-30 09:50:00,100.37,100.49,100.15,100.39,74200.0,74.5216,74.6107,74.3583,74.5365,74200.0
2014-09-30 10:00:00,100.41,100.51,100.08,100.23,110800.0,74.5513,74.6256,74.3063,74.4177,110800.0
2014-09-30 10:10:00,100.27,100.51,100.11,100.27,72700.0,74.4474,74.6256,74.3286,74.4474,72700.0
2014-09-30 10:20:00,100.32,100.49,100.01,100.15,88000.0,74.4845,74.6107,74.2543,74.3583,88000.0
2014-09-30 10:30:00,100.17,100.79,100.15,100.66,88300.0,74.3731,74.8335,74.3583,74.737,88300.0
2014-09-30 10:40:00,100.67,101.0,100.59,100.82,88700.0,74.7444,74.9894,74.685,74.8557,88700.0
2014-09-30 10:50:00,100.83,100.89,100.58,100.71,69300.0,74.8632,74.9077,74.6776,74.7741,69300.0
2014-09-30 11:00:00,100.7,100.79,100.46,100.78,112900.0,74.7667,74.8335,74.5885,74.8261,112900.0
2014-09-30 11:10:00,100.74,101.04,100.73,100.92,65900.0,74.7964,75.0191,74.7889,74.93,65900.0
2014-09-30 11:20:00,100.89,101.03,100.76,100.76,69600.0,74.9077,75.0117,74.8112,74.8112,69600.0
2014-09-30 11:30:00,100.74,100.87,100.12,100.17,156600.0,74.7964,74.8929,74.336,74.3731,156600.0
2014-09-30 11:40:00,100.15,100.19,99.27,99.49,220300.0,74.3583,74.388,73.7049,73.8683,220300.0
2014-09-30 11:50:00,99.49,99.77,99.47,99.56,180100.0,73.8683,74.0762,73.8534,73.9202,180100.0
2014-09-30 12:00:00,99.54,99.56,99.02,99.05,165100.0,73.9054,73.9202,73.5193,73.5416,165100.0
2014-09-30 12:10:00,99.05,99.07,98.12,98.2,315600.0,73.5416,73.5564,72.8511,72.9105,315600.0
2014-09-30 12:20:00,98.17,98.26,97.45,98.01,339600.0,72.8882,72.955,72.3536,72.7694,339600.0
2014-09-30 12:30:00,98.03,98.32,97.78,97.78,156400.0,72.7843,72.9996,72.5986,72.5986,156400.0
2014-09-30 12:40:00,97.76,98.33,97.76,98.24,196200.0,72.5838,73.007,72.5838,72.9402,196200.0
2014-09-30 12:50:00,98.24,98.49,98.04,98.11,103800.0,72.9402,73.1258,72.7917,72.8437,103800.0
2014-09-30 13:00:00,98.11,98.77,98.11,98.59,165800.0,72.8437,73.3337,72.8437,73.2,165800.0
2014-09-30 13:10:00,98.59,99.12,98.59,98.94,126400.0,73.2,73.5936,73.2,73.4599,126400.0
2014-09-30 13:20:00,98.94,98.96,98.5,98.55,134400.0,73.4599,73.4748,73.1332,73.1703,134400.0
2014-09-30 13:30:00,98.54,98.76,98.5,98.7,163100.0,73.1629,73.3263,73.1332,73.2817,163100.0
2014-09-30 13:40:00,98.67,98.68,98.28,98.39,116500.0,73.2594,73.2669,72.9699,73.0515,116500.0
2014-09-30 13:50:00,98.39,98.82,98.31,98.82,92700.0,73.0515,73.3708,72.9922,73.3708,92700.0
2014-09-30 14:00:00,98.8,98.88,98.59,98.63,123300.0,73.356,73.4154,73.2,73.2297,123300.0
2014-09-30 14:10:00,98.65,98.74,98.38,98.38,56000.0,73.2446,73.3114,73.0441,73.0441,56000.0
2014-09-30 14:20:00,98.38,98.52,98.08,98.43,87700.0,73.0441,73.1481,72.8214,73.0812,87700.0
2014-09-30 14:30:00,98.44,98.89,98.43,98.87,70300.0,73.0887,73.4228,73.0812,73.4079,70300.0
2014-09-30 14:40:00,98.87,99.25,98.82,99.24,75200.0,73.4079,73.6901,73.3708,73.6826,75200.0
2014-09-30 14:50:00,99.24,99.35,99.15,99.21,84200.0,73.6826,73.7643,73.6158,73.6604,84200.0
2014-09-30 15:00:00,99.24,99.26,98.77,98.88,125200.0,73.6826,73.6975,73.3337,73.4154,125200.0
2014-09-30 15:10:00,98.87,99.14,98.84,99.12,90100.0,73.4079,73.6084,73.3857,73.5936,90100.0
2014-09-30 15:20:00,99.13,99.24,99.01,99.11,122900.0,73.601,73.6826,73.5119,73.5861,122900.0
2014-09-30 15:30:00,99.12,99.33,99.03,99.15,117900.0,73.5936,73.7495,73.5267,73.6158,117900.0
2014-09-30 15:40:00,99.16,99.39,99.1,99.19,214200.0,73.6233,73.794,73.5787,73.6455,214200.0
2014-09-30 15:50:00,99.19,99.3,99.01,99.03,359900.0,73.6455,73.7272,73.5119,73.5267,359900.0
2014-10-01 09:30:00,99.21,99.23,97.57,97.57,188600.0,73.6604,73.6752,72.4427,72.4427,188600.0
2014-10-01 09:40:00,97.62,98.31,97.52,97.98,159900.0,72.4798,72.9922,72.4056,72.7471,159900.0
2014-10-01 09:50:00,98.02,98.95,97.85,98.71,120300.0,72.7768,73.4673,72.6506,73.2891,120300.0
2014-10-01 10:00:00,98.71,98.8,98.23,98.48,110400.0,73.2891,73.356,72.9328,73.1184,110400.0
2014-10-01 10:10:00,98.47,98.71,98.17,98.71,104000.0,73.1109,73.2891,72.8882,73.2891,104000.0
2014-10-01 10:20:00,98.65,98.8,98.58,98.59,202000.0,73.2446,73.356,73.1926,73.2,202000.0
2014-10-01 10:30:00,98.65,99.0,98.63,98.91,110800.0,73.2446,73.5045,73.2297,73.4376,110800.0
2014-10-01 10:40:00,98.89,99.36,98.86,99.17,195200.0,73.4228,73.7717,73.4005,73.6307,195200.0
2014-10-01 10:50:00,99.17,99.69,99.17,99.65,86500.0,73.6307,74.0168,73.6307,73.9871,86500.0
2014-10-01 11:00:00,99.63,99.73,99.52,99.54,122600.0,73.9722,74.0465,73.8905,73.9054,122600.0
2014-10-01 11:10:00,99.5,99.57,98.87,98.92,114700.0,73.8757,73.9277,73.4079,73.4451,114700.0
2014-10-01 11:20:00,98.93,99.0,98.57,98.79,133800.0,73.4525,73.5045,73.1852,73.3485,133800.0
2014-10-01 11:30:00,98.81,99.17,98.62,99.03,61700.0,73.3634,73.6307,73.2223,73.5267,61700.0
2014-10-01 11:40:00,99.03,99.03,98.46,98.56,45900.0,73.5267,73.5267,73.1035,73.1778,45900.0
2014-10-01 11:50:00,98.58,98.9,98.56,98.65,66100.0,73.1926,73.4302,73.1778,73.2446,66100.0
2014-10-01 12:00:00,98.66,99.04,98.62,98.97,66500.0,73.252,73.5342,73.2223,73.4822,66500.0
2014-10-01 12:10:00,98.95,98.98,98.54,98.81,66300.0,73.4673,73.4896,73.1629,73.3634,66300.0
2014-10-01 12:20:00,98.82,98.93,98.7,98.85,165700.0,73.3708,73.4525,73.2817,73.3931,165700.0
2014-10-01 12:30:00,98.88,98.88,98.53,98.56,175700.0,73.4154,73.4154,73.1555,73.1778,175700.0
2014-10-01 12:40:00,98.56,98.6,98.3,98.3,103800.0,73.1778,73.2075,72.9847,72.9847,103800.0
2014-10-01 12:50:00,98.3,98.83,98.27,98.76,85100.0,72.9847,73.3782,72.9625,73.3263,85100.0
2014-10-01 13:00:00,98.79,98.97,98.69,98.75,92200.0,73.3485,73.4822,73.2743,73.3188,92200.0
2014-10-01 13:10:00,98.77,98.98,98.63,98.64,130500.0,73.3337,73.4896,73.2297,73.2372,130500.0
2014-10-01 13:20:00,98.66,98.7,98.46,98.66,139800.0,73.252,73.2817,73.1035,73.252,139800.0
2014-10-01 13:30:00,98.7,98.7,98.34,98.41,77800.0,73.2817,73.2817,73.0144,73.0664,77800.0
2014-10-01 13:40:00,98.38,98.42,98.1,98.18,77500.0,73.0441,73.0738,72.8362,72.8956,77500.0
2014-10-01 13:50:00,98.19,98.24,97.63,97.66,135300.0,72.9031,72.9402,72.4873,72.5095,135300.0
2014-10-01 14:00:00,97.67,97.88,97.56,97.75,137500.0,72.517,72.6729,72.4353,72.5764,137500.0
2014-10-01 14:10:00,97.77,97.95,97.51,97.59,156700.0,72.5912,72.7249,72.3982,72.4576,156700.0
2014-10-01 14:20:00,97.58,97.7,97.51,97.62,91000.0,72.4501,72.5392,72.3982,72.4798,91000.0
2014-10-01 14:30:00,97.63,97.7,97.49,97.57,69900.0,72.4873,72.5392,72.3833,72.4427,69900.0
2014-10-01 14:40:00,97.56,97.57,97.15,97.16,110900.0,72.4353,72.4427,72.1309,72.1383,110900.0
2014-10-01 14:50:00,97.16,97.16,96.62,96.66,148400.0,72.1383,72.1383,71.7374,71.7671,148400.0
2014-10-01 15:00:00,96.68,96.75,96.15,96.19,191600.0,71.7819,71.8339,71.3884,71.4181,191600.0
2014-10-01 15:10:00,96.19,96.79,96.16,96.75,111600.0,71.4181,71.8636,71.3958,71.8339,111600.0
2014-10-01 15:20:00,96.75,96.88,96.58,96.78,150600.0,71.8339,71.9304,71.7077,71.8562,150600.0
2014-10-01 15:30:00,96.78,96.82,96.61,96.77,169200.0,71.8562,71.8859,71.73,71.8487,169200.0
2014-10-01 15:40:00,96.78,97.19,96.77,97.11,205700.0,71.8562,72.1606,71.8487,72.1012,205700.0
2014-10-01 15:50:00,97.11,97.11,96.79,96.82,309800.0,72.1012,72.1012,71.8636,71.8859,309800.0
2014-10-02 09:30:00,95.76,96.82,95.58,96.51,243700.0,71.0989,71.8859,70.9652,71.6557,243700.0
2014-10-02 09:40:00,96.42,96.73,96.13,96.49,132200.0,71.5889,71.8191,71.3736,71.6409,132200.0
2014-10-02 09:50:00,96.53,96.67,95.67,95.67,108000.0,71.6706,71.7745,71.032,71.032,108000.0
2014-10-02 10:00:00,95.74,95.99,95.58,95.76,115600.0,71.084,71.2696,70.9652,71.0989,115600.0
2014-10-02 10:10:00,95.75,95.86,95.01,95.08,166600.0,71.0914,71.1731,70.542,70.594,166600.0
2014-10-02 10:20:00,95.08,95.88,94.76,95.82,276700.0,70.594,71.188,70.3564,71.1434,276700.0
2014-10-02 10:30:00,95.82,95.82,94.98,95.3,161700.0,71.1434,71.1434,70.5197,70.7573,161700.0
2014-10-02 10:40:00,95.33,95.35,94.9,95.18,140600.0,70.7796,70.7944,70.4603,70.6682,140600.0
2014-10-02 10:50:00,95.18,95.19,94.85,94.88,99100.0,70.6682,70.6756,70.4232,70.4455,99100.0
2014-10-02 11:00:00,94.86,95.16,94.68,95.06,112100.0,70.4306,70.6534,70.297,70.5791,112100.0
2014-10-02 11:10:00,95.08,95.59,95.08,95.28,80700.0,70.594,70.9726,70.594,70.7425,80700.0
2014-10-02 11:20:00,95.3,95.4,94.89,94.97,75900.0,70.7573,70.8316,70.4529,70.5123,75900.0
2014-10-02 11:30:00,94.98,95.02,94.27,94.54,163500.0,70.5197,70.5494,69.9926,70.193,163500.0
2014-10-02 11:40:00,94.54,94.72,94.37,94.65,119700.0,70.193,70.3267,70.0668,70.2747,119700.0
2014-10-02 11:50:00,94.63,95.0,94.59,94.88,70100.0,70.2599,70.5346,70.2302,70.4455,70100.0
2014-10-02 12:00:00,94.88,95.52,94.88,95.51,123000.0,70.4455,70.9207,70.4455,70.9132,123000.0
2014-10-02 12:10:00,95.51,95.54,95.33,95.42,119400.0,70.9132,70.9355,70.7796,70.8464,119400.0
2014-10-02 12:20:00,95.45,95.53,95.08,95.25,71100.0,70.8687,70.9281,70.594,70.7202,71100.0
2014-10-02 12:30:00,95.26,95.58,95.18,95.3,40600.0,70.7276,70.9652,70.6682,70.7573,40600.0
2014-10-02 12:40:00,95.29,95.52,95.15,95.44,48300.0,70.7499,70.9207,70.6459,70.8613,48300.0
2014-10-02 12:50:00,95.45,95.99,95.39,95.97,158900.0,70.8687,71.2696,70.8241,71.2548,158900.0
2014-10-02 13:00:00,95.94,95.99,95.57,95.77,102600.0,71.2325,71.2696,70.9578,71.1063,102600.0
2014-10-02 13:10:00,95.8,96.07,95.59,96.06,98700.0,71.1286,71.329,70.9726,71.3216,98700.0
2014-10-02 13:20:00,96.04,96.13,95.81,96.1,75700.0,71.3067,71.3736,71.136,71.3513,75700.0
2014-10-02 13:30:00,96.11,96.29,95.97,96.0,131500.0,71.3587,71.4924,71.2548,71.277,131500.0
2014-10-02 13:40:00,95.96,96.06,95.68,95.95,94100.0,71.2473,71.3216,71.0395,71.2399,94100.0
2014-10-02 13:50:00,95.97,96.27,95.96,96.22,52200.0,71.2548,71.4775,71.2473,71.4404,52200.0
2014-10-02 14:00:00,96.22,97.23,96.2,96.98,138700.0,71.4404,72.1903,71.4255,72.0047,138700.0
2014-10-02 14:10:00,97.02,97.18,96.81,96.85,102300.0,72.0344,72.1532,71.8784,71.9081,102300.0
2014-10-02 14:20:00,96.88,96.93,96.62,96.88,112400.0,71.9304,71.9675,71.7374,71.9304,112400.0
2014-10-02 14:30:00,96.91,97.04,96.6,97.0,102600.0,71.9527,72.0492,71.7225,72.0195,102600.0
2014-10-02 14:40:00,97.0,97.47,97.0,97.34,146300.0,72.0195,72.3685,72.0195,72.272,146300.0
2014-10-02 14:50:00,97.32,97.55,97.27,97.3,80500.0,72.2571,72.4279,72.22,72.2423,80500.0
2014-10-02 15:00:00,97.3,97.44,97.22,97.41,107900.0,72.2423,72.3462,72.1829,72.3239,107900.0
2014-10-02 15:10:00,97.41,97.57,97.35,97.41,111700.0,72.3239,72.4427,72.2794,72.3239,111700.0
2014-10-02 15:20:00,97.41,97.64,97.34,97.4,85000.0,72.3239,72.4947,72.272,72.3165,85000.0
2014-10-02 15:30:00,97.38,97.39,97.12,97.25,166300.0,72.3017,72.3091,72.1086,72.2051,166300.0
2014-10-02 15:40:00,97.25,97.25,96.91,97.09,110700.0,72.2051,72.2051,71.9527,72.0863,110700.0
2014-10-02 15:50:00,97.09,97.23,97.01,97.05,149500.0,72.0863,72.1903,72.0269,72.0566,149500.0
2014-10-03 09:30:00,97.72,97.72,96.14,96.43,183800.0,72.5541,72.5541,71.381,71.5963,183800.0
2014-10-03 09:40:00,96.43,97.25,96.36,96.9,95200.0,71.5963,72.2051,71.5443,71.9453,95200.0
2014-10-03 09:50:00,96.9,97.07,96.64,97.04,69300.0,71.9453,72.0715,71.7522,72.0492,69300.0
2014-10-03 10:00:00,97.02,97.61,96.93,97.11,119100.0,72.0344,72.4724,71.9675,72.1012,119100.0
2014-10-03 10:10:00,97.1,97.1,96.6,96.61,77900.0,72.0938,72.0938,71.7225,71.73,77900.0
2014-10-03 10:20:00,96.61,96.7,96.09,96.09,137300.0,71.73,71.7968,71.3439,71.3439,137300.0
2014-10-03 10:30:00,96.07,96.1,95.71,95.86,100400.0,71.329,71.3513,71.0617,71.1731,100400.0
2014-10-03 10:40:00,95.86,96.0,95.57,96.0,88300.0,71.1731,71.277,70.9578,71.277,88300.0
2014-10-03 10:50:00,95.98,96.01,95.75,95.8,125400.0,71.2622,71.2845,71.0914,71.1286,125400.0
2014-10-03 11:00:00,95.78,95.99,95.71,95.85,70300.0,71.1137,71.2696,71.0617,71.1657,70300.0
2014-10-03 11:10:00,95.85,95.96,95.72,95.72,129500.0,71.1657,71.2473,71.0692,71.0692,129500.0
2014-10-03 11:20:00,95.72,96.33,95.63,96.2,146300.0,71.0692,71.5221,71.0023,71.4255,146300.0
2014-10-03 11:30:00,96.21,96.68,96.16,96.68,111600.0,71.433,71.7819,71.3958,71.7819,111600.0
2014-10-03 11:40:00,96.66,96.66,96.15,96.3,58300.0,71.7671,71.7671,71.3884,71.4998,58300.0
2014-10-03 11:50:00,96.29,96.65,96.24,96.56,45200.0,71.4924,71.7597,71.4552,71.6928,45200.0
2014-10-03 12:00:00,96.53,96.71,96.37,96.56,58200.0,71.6706,71.8042,71.5518,71.6928,58200.0
2014-10-03 12:10:00,96.56,96.7,96.45,96.6,64000.0,71.6928,71.7968,71.6112,71.7225,64000.0
2014-10-03 12:20:00,96.59,96.97,96.56,96.94,45100.0,71.7151,71.9972,71.6928,71.975,45100.0
2014-10-03 12:30:00,96.96,97.03,96.83,96.83,59500.0,71.9898,72.0418,71.8933,71.8933,59500.0
2014-10-03 12:40:00,96.81,97.3,96.8,97.23,52300.0,71.8784,72.2423,71.871,72.1903,52300.0
2014-10-03 12:50:00,97.22,97.36,96.98,97.08,64100.0,72.1829,72.2868,72.0047,72.0789,64100.0
2014-10-03 13:00:00,97.06,97.07,96.85,96.89,49500.0,72.0641,72.0715,71.9081,71.9378,49500.0
2014-10-03 13:10:00,96.9,97.04,96.84,96.99,51200.0,71.9453,72.0492,71.9007,72.0121,51200.0
2014-10-03 13:20:00,96.99,97.26,96.91,97.24,44400.0,72.0121,72.2126,71.9527,72.1977,44400.0
2014-10-03 13:30:00,97.23,97.24,96.68,96.74,56700.0,72.1903,72.1977,71.7819,71.8265,56700.0
2014-10-03 13:40:00,96.75,96.94,96.71,96.71,57100.0,71.8339,71.975,71.8042,71.8042,57100.0
2014-10-03 13:50:00,96.72,96.85,96.67,96.8,74700.0,71.8116,71.9081,71.7745,71.871,74700.0
2014-10-03 14:00:00,96.79,97.08,96.78,96.92,72900.0,71.8636,72.0789,71.8562,71.9601,72900.0
2014-10-03 14:10:00,96.94,97.11,96.64,96.69,86200.0,71.975,72.1012,71.7522,71.7894,86200.0
2014-10-03 14:20:00,96.68,97.03,96.65,96.86,77100.0,71.7819,72.0418,71.7597,71.9156,77100.0
2014-10-03 14:30:00,96.84,97.09,96.81,97.05,68000.0,71.9007,72.0863,71.8784,72.0566,68000.0
2014-10-03 14:40:00,97.06,97.15,96.87,96.95,86900.0,72.0641,72.1309,71.923,71.9824,86900.0
2014-10-03 14:50:00,96.92,97.16,96.89,97.01,87100.0,71.9601,72.1383,71.9378,72.0269,87100.0
2014-10-03 15:00:00,97.02,97.21,96.86,96.87,130300.0,72.0344,72.1754,71.9156,71.923,130300.0
2014-10-03 15:10:00,96.86,97.11,96.86,97.05,117800.0,71.9156,72.1012,71.9156,72.0566,117800.0
2014-10-03 15:20:00,97.06,97.07,96.77,96.77,166900.0,72.0641,72.0715,71.8487,71.8487,166900.0
2014-10-03 15:30:00,96.78,96.85,96.59,96.6,117200.0,71.8562,71.9081,71.7151,71.7225,117200.0
2014-10-03 15:40:00,96.6,96.74,96.44,96.74,156000.0,71.7225,71.8265,71.6037,71.8265,156000.0
2014-10-03 15:50:00,96.72,96.74,96.52,96.54,180500.0,71.8116,71.8265,71.6631,71.678,180500.0
2014-10-06 09:30:00,96.84,97.0,96.25,96.5,119300.0,71.9007,72.0195,71.4627,71.6483,119300.0
2014-10-06 09:40:00,96.5,97.0,96.48,96.68,90800.0,71.6483,72.0195,71.6334,71.7819,90800.0
2014-10-06 09:50:00,96.69,96.76,96.25,96.28,62400.0,71.7894,71.8413,71.4627,71.4849,62400.0
2014-10-06 10:00:00,96.33,96.45,95.83,95.94,111900.0,71.5221,71.6112,71.1508,71.2325,111900.0
2014-10-06 10:10:00,95.92,96.03,95.6,95.63,94300.0,71.2177,71.2993,70.9801,71.0023,94300.0
2014-10-06 10:20:00,95.63,95.63,95.17,95.48,185700.0,71.0023,71.0023,70.6608,70.891,185700.0
2014-10-06 10:30:00,95.49,95.59,95.05,95.25,124500.0,70.8984,70.9726,70.5717,70.7202,124500.0
2014-10-06 10:40:00,95.26,95.79,95.26,95.48,118600.0,70.7276,71.1211,70.7276,70.891,118600.0
2014-10-06 10:50:00,95.46,95.51,94.96,94.97,161000.0,70.8761,70.9132,70.5049,70.5123,161000.0
2014-10-06 11:00:00,94.94,95.2,94.5,94.83,164000.0,70.49,70.6831,70.1633,70.4084,164000.0
2014-10-06 11:10:00,94.85,95.24,94.74,95.23,104500.0,70.4232,70.7128,70.3415,70.7053,104500.0
2014-10-06 11:20:00,95.25,95.26,94.63,94.79,107000.0,70.7202,70.7276,70.2599,70.3787,107000.0
2014-10-06 11:30:00,94.82,95.34,94.71,94.71,101700.0,70.4009,70.787,70.3193,70.3193,101700.0
2014-10-06 11:40:00,94.72,94.89,94.36,94.66,177100.0,70.3267,70.4529,70.0594,70.2821,177100.0
2014-10-06 11:50:00,94.7,95.0,94.69,94.98,108500.0,70.3118,70.5346,70.3044,70.5197,108500.0
2014-10-06 12:00:00,94.98,95.31,94.89,94.96,109100.0,70.5197,70.7647,70.4529,70.5049,109100.0
2014-10-06 12:10:00,94.95,95.39,94.94,95.32,77700.0,70.4975,70.8241,70.49,70.7722,77700.0
2014-10-06 12:20:00,95.35,95.43,95.03,95.34,133700.0,70.7944,70.8538,70.5569,70.787,133700.0
2014-10-06 12:30:00,95.33,95.49,95.08,95.3,92000.0,70.7796,70.8984,70.594,70.7573,92000.0
2014-10-06 12:40:00,95.31,95.34,94.95,95.11,74700.0,70.7647,70.787,70.4975,70.6163,74700.0
2014-10-06 12:50:00,95.12,95.38,95.04,95.36,107800.0,70.6237,70.8167,70.5643,70.8019,107800.0
2014-10-06 13:00:00,95.34,95.6,95.28,95.33,83100.0,70.787,70.9801,70.7425,70.7796,83100.0
2014-10-06 13:10:00,95.32,95.65,95.26,95.52,123200.0,70.7722,71.0172,70.7276,70.9207,123200.0
2014-10-06 13:20:00,95.54,95.94,95.54,95.68,107200.0,70.9355,71.2325,70.9355,71.0395,107200.0
2014-10-06 13:30:00,95.67,95.84,95.66,95.75,85400.0,71.032,71.1583,71.0246,71.0914,85400.0
2014-10-06 13:40:00,95.74,95.83,95.64,95.65,93100.0,71.084,71.1508,71.0098,71.0172,93100.0
2014-10-06 13:50:00,95.66,95.78,95.6,95.7,66700.0,71.0246,71.1137,70.9801,71.0543,66700.0
2014-10-06 14:00:00,95.73,95.75,95.53,95.6,96100.0,71.0766,71.0914,70.9281,70.9801,96100.0
2014-10-06 14:10:00,95.59,95.87,95.49,95.81,53800.0,70.9726,71.1805,70.8984,71.136,53800.0
2014-10-06 14:20:00,95.83,95.91,95.63,95.84,86300.0,71.1508,71.2102,71.0023,71.1583,86300.0
2014-10-06 14:30:00,95.84,95.97,95.73,95.76,74800.0,71.1583,71.2548,71.0766,71.0989,74800.0
2014-10-06 14:40:00,95.78,95.78,95.47,95.47,85800.0,71.1137,71.1137,70.8835,70.8835,85800.0
2014-10-06 14:50:00,95.46,95.46,95.27,95.34,68300.0,70.8761,70.8761,70.735,70.787,68300.0
2014-10-06 15:00:00,95.34,95.34,94.99,95.02,100900.0,70.787,70.787,70.5272,70.5494,100900.0
2014-10-06 15:10:00,95.02,95.18,94.99,95.06,121200.0,70.5494,70.6682,70.5272,70.5791,121200.0
2014-10-06 15:20:00,95.06,95.32,94.98,95.22,115100.0,70.5791,70.7722,70.5197,70.6979,115100.0
2014-10-06 15:30:00,95.2,95.29,95.07,95.25,115900.0,70.6831,70.7499,70.5866,70.7202,115900.0
2014-10-06 15:40:00,95.25,95.26,95.12,95.13,158000.0,70.7202,70.7276,70.6237,70.6311,158000.0
2014-10-06 15:50:00,95.13,95.27,95.01,95.07,294000.0,70.6311,70.735,70.542,70.5866,294000.0
2014-10-07 09:30:00,95.02,95.58,94.41,95.33,231300.0,70.5494,70.9652,70.0965,70.7796,231300.0
2014-10-07 09:40:00,95.22,95.28,93.94,94.46,144400.0,70.6979,70.7425,69.7476,70.1336,144400.0
2014-10-07 09:50:00,94.49,95.06,94.43,95.02,99600.0,70.1559,70.5791,70.1114,70.5494,99600.0
2014-10-07 10:00:00,95.03,95.05,94.42,94.79,118800.0,70.5569,70.5717,70.1039,70.3787,118800.0
2014-10-07 10:10:00,94.84,95.06,94.78,95.01,109500.0,70.4158,70.5791,70.3712,70.542,109500.0
2014-10-07 10:20:00,95.01,95.23,94.79,95.0,87500.0,70.542,70.7053,70.3787,70.5346,87500.0
2014-10-07 10:30:00,95.0,95.38,94.93,95.24,105500.0,70.5346,70.8167,70.4826,70.7128,105500.0
2014-10-07 10:40:00,95.22,95.84,95.18,95.62,143900.0,70.6979,71.1583,70.6682,70.9949,143900.0
2014-10-07 10:50:00,95.62,95.77,95.35,95.35,51500.0,70.9949,71.1063,70.7944,70.7944,51500.0
2014-10-07 11:00:00,95.34,95.54,95.17,95.38,95500.0,70.787,70.9355,70.6608,70.8167,95500.0
2014-10-07 11:10:00,95.42,95.61,95.25,95.39,93100.0,70.8464,70.9875,70.7202,70.8241,93100.0
2014-10-07 11:20:00,95.39,95.63,95.22,95.38,194800.0,70.8241,71.0023,70.6979,70.8167,194800.0
2014-10-07 11:30:00,95.37,95.59,95.24,95.39,110200.0,70.8093,70.9726,70.7128,70.8241,110200.0
2014-10-07 11:40:00,95.39,95.91,95.37,95.79,80900.0,70.8241,71.2102,70.8093,71.1211,80900.0
2014-10-07 11:50:00,95.83,96.0,95.66,95.72,68400.0,71.1508,71.277,71.0246,71.0692,68400.0
2014-10-07 12:00:00,95.73,95.91,95.57,95.69,87700.0,71.0766,71.2102,70.9578,71.0469,87700.0
2014-10-07 12:10:00,95.7,96.02,95.7,95.94,120200.0,71.0543,71.2919,71.0543,71.2325,120200.0
2014-10-07 12:20:00,95.94,96.01,95.77,95.93,71200.0,71.2325,71.2845,71.1063,71.2251,71200.0
2014-10-07 12:30:00,95.91,96.01,95.7,95.73,46400.0,71.2102,71.2845,71.0543,71.0766,46400.0
2014-10-07 12:40:00,95.71,95.78,95.45,95.56,69500.0,71.0617,71.1137,70.8687,70.9504,69500.0
2014-10-07 12:50:00,95.56,95.67,95.48,95.55,100800.0,70.9504,71.032,70.891,70.9429,100800.0
2014-10-07 13:00:00,95.54,95.66,95.32,95.45,137700.0,70.9355,71.0246,70.7722,70.8687,137700.0
2014-10-07 13:10:00,95.45,95.59,95.35,95.44,92800.0,70.8687,70.9726,70.7944,70.8613,92800.0
2014-10-07 13:20:00,95.45,95.73,95.41,95.65,43900.0,70.8687,71.0766,70.839,71.0172,43900.0
2014-10-07 13:30:00,95.64,95.67,95.17,95.17,42900.0,71.0098,71.032,70.6608,70.6608,42900.0
2014-10-07 13:40:00,95.19,95.3,95.06,95.1,43900.0,70.6756,70.7573,70.5791,70.6088,43900.0
2014-10-07 13:50:00,95.11,95.28,94.94,95.12,118400.0,70.6163,70.7425,70.49,70.6237,118400.0
2014-10-07 14:00:00,95.11,95.26,94.99,95.23,136600.0,70.6163,70.7276,70.5272,70.7053,136600.0
2014-10-07 14:10:00,95.22,95.54,95.2,95.44,134000.0,70.6979,70.9355,70.6831,70.8613,134000.0
2014-10-07 14:20:00,95.41,95.44,94.93,94.98,155100.0,70.839,70.8613,70.4826,70.5197,155100.0
2014-10-07 14:30:00,94.96,95.17,94.8,95.07,75500.0,70.5049,70.6608,70.3861,70.5866,75500.0
2014-10-07 14:40:00,95.05,95.18,94.96,95.04,74600.0,70.5717,70.6682,70.5049,70.5643,74600.0
2014-10-07 14:50:00,95.04,95.05,94.63,94.72,119400.0,70.5643,70.5717,70.2599,70.3267,119400.0
2014-10-07 15:00:00,94.72,94.75,94.3,94.3,129900.0,70.3267,70.349,70.0149,70.0149,129900.0
2014-10-07 15:10:00,94.34,94.38,94.08,94.08,104300.0,70.0445,70.0742,69.8515,69.8515,104300.0
2014-10-07 15:20:00,94.08,94.25,94.0,94.25,121300.0,69.8515,69.9777,69.7921,69.9777,121300.0
2014-10-07 15:30:00,94.22,94.39,93.98,93.98,160900.0,69.9555,70.0817,69.7773,69.7773,160900.0
2014-10-07 15:40:00,93.99,94.07,93.81,93.9,245400.0,69.7847,69.8441,69.651,69.7179,245400.0
2014-10-07 15:50:00,93.9,93.94,93.57,93.63,407700.0,69.7179,69.7476,69.4728,69.5174,407700.0
2014-10-08 09:30:00,93.31,93.5,92.28,92.98,271200.0,69.2798,69.4209,68.5151,69.0348,271200.0
2014-10-08 09:40:00,92.94,93.02,92.44,92.51,120300.0,69.0051,69.0645,68.6339,68.6858,120300.0
2014-10-08 09:50:00,92.5,92.54,91.5,91.65,310400.0,68.6784,68.7081,67.9359,68.0473,310400.0
2014-10-08 10:00:00,91.68,92.05,91.41,91.69,165300.0,68.0696,68.3443,67.8691,68.077,165300.0
2014-10-08 10:10:00,91.67,92.19,91.6,91.91,196400.0,68.0622,68.4482,68.0102,68.2403,196400.0
2014-10-08 10:20:00,91.9,91.92,91.58,91.7,177200.0,68.2329,68.2478,67.9953,68.0844,177200.0
2014-10-08 10:30:00,91.7,91.94,91.43,91.55,169400.0,68.0844,68.2626,67.884,67.9731,169400.0
2014-10-08 10:40:00,91.57,91.73,91.12,91.43,258300.0,67.9879,68.1067,67.6538,67.884,258300.0
2014-10-08 10:50:00,91.45,91.58,91.03,91.12,249600.0,67.8988,67.9953,67.587,67.6538,249600.0
2014-10-08 11:00:00,91.09,91.4,90.8,91.32,254700.0,67.6315,67.8617,67.4162,67.8023,254700.0
2014-10-08 11:10:00,91.32,91.47,91.05,91.32,217400.0,67.8023,67.9137,67.6018,67.8023,217400.0
2014-10-08 11:20:00,91.33,91.72,91.32,91.71,134100.0,67.8097,68.0993,67.8023,68.0919,134100.0
2014-10-08 11:30:00,91.67,92.04,91.56,91.93,217900.0,68.0622,68.3369,67.9805,68.2552,217900.0
2014-10-08 11:40:00,91.93,92.15,91.84,91.95,168800.0,68.2552,68.4185,68.1884,68.27,168800.0
2014-10-08 11:50:00,91.93,92.17,91.62,92.14,319300.0,68.2552,68.4334,68.025,68.4111,319300.0
2014-10-08 12:00:00,92.17,92.29,91.94,91.95,165700.0,68.4334,68.5225,68.2626,68.27,165700.0
2014-10-08 12:10:00,91.95,92.11,91.93,91.95,124000.0,68.27,68.3888,68.2552,68.27,124000.0
2014-10-08 12:20:00,91.96,91.96,91.7,91.76,75000.0,68.2775,68.2775,68.0844,68.129,75000.0
2014-10-08 12:30:00,91.72,91.75,91.3,91.44,149500.0,68.0993,68.1216,67.7874,67.8914,149500.0
2014-10-08 12:40:00,91.42,91.42,91.22,91.3,53700.0,67.8765,67.8765,67.728,67.7874,53700.0
2014-10-08 12:50:00,91.32,91.47,91.05,91.34,73600.0,67.8023,67.9137,67.6018,67.8171,73600.0
2014-10-08 13:00:00,91.35,91.71,91.34,91.67,59900.0,67.8246,68.0919,67.8171,68.0622,59900.0
2014-10-08 13:10:00,91.67,91.7,91.53,91.67,47700.0,68.0622,68.0844,67.9582,68.0622,47700.0
2014-10-08 13:20:00,91.67,92.34,91.6,91.98,230100.0,68.0622,68.5596,68.0102,68.2923,230100.0
2014-10-08 13:30:00,92.0,92.52,91.99,92.42,97800.0,68.3072,68.6933,68.2997,68.619,97800.0
2014-10-08 13:40:00,92.43,92.6,92.22,92.58,129600.0,68.6264,68.7527,68.4705,68.7378,129600.0
2014-10-08 13:50:00,92.6,92.67,92.42,92.44,87600.0,68.7527,68.8046,68.619,68.6339,87600.0
2014-10-08 14:00:00,92.39,93.05,92.34,92.99,211200.0,68.5967,69.0868,68.5596,69.0422,211200.0
2014-10-08 14:10:00,93.02,93.27,92.84,93.05,106500.0,69.0645,69.2501,68.9308,69.0868,106500.0
2014-10-08 14:20:00,93.08,93.58,93.06,93.29,108700.0,69.109,69.4803,69.0942,69.265,108700.0
2014-10-08 14:30:00,93.33,94.22,93.32,94.0,143300.0,69.2947,69.9555,69.2872,69.7921,143300.0
2014-10-08 14:40:00,94.01,94.04,93.27,93.27,92700.0,69.7995,69.8218,69.2501,69.2501,92700.0
2014-10-08 14:50:00,93.27,93.43,93.08,93.27,98700.0,69.2501,69.3689,69.109,69.2501,98700.0
2014-10-08 15:00:00,93.29,93.71,93.28,93.59,118700.0,69.265,69.5768,69.2575,69.4877,118700.0
2014-10-08 15:10:00,93.59,93.73,93.52,93.66,147900.0,69.4877,69.5916,69.4357,69.5397,147900.0
2014-10-08 15:20:00,93.66,94.09,93.6,93.97,98700.0,69.5397,69.8589,69.4951,69.7698,98700.0
2014-10-08 15:30:00,93.98,94.37,93.85,94.33,151200.0,69.7773,70.0668,69.6807,70.0371,151200.0
2014-10-08 15:40:00,94.32,94.69,94.28,94.63,321700.0,70.0297,70.3044,70.0,70.2599,321700.0
2014-10-08 15:50:00,94.62,94.65,94.52,94.54,405900.0,70.2524,70.2747,70.1782,70.193,405900.0
2014-10-09 09:30:00,93.64,93.73,92.43,92.62,555000.0,69.5248,69.5916,68.6264,68.7675,555000.0
2014-10-09 09:40:00,92.57,92.85,92.11,92.27,315900.0,68.7304,68.9383,68.3888,68.5076,315900.0
2014-10-09 09:50:00,92.26,92.29,91.7,91.99,245900.0,68.5002,68.5225,68.0844,68.2997,245900.0
2014-10-09 10:00:00,91.98,92.03,91.37,91.62,310600.0,68.2923,68.3294,67.8394,68.025,310600.0
2014-10-09 10:10:00,91.63,92.06,91.5,92.03,116000.0,68.0325,68.3517,67.9359,68.3294,116000.0
2014-10-09 10:20:00,92.03,92.15,91.8,92.0,145400.0,68.3294,68.4185,68.1587,68.3072,145400.0
2014-10-09 10:30:00,91.99,91.99,91.47,91.56,158500.0,68.2997,68.2997,67.9137,67.9805,158500.0
2014-10-09 10:40:00,91.56,91.78,91.5,91.74,171400.0,67.9805,68.1438,67.9359,68.1141,171400.0
2014-10-09 10:50:00,91.75,91.77,91.46,91.62,97100.0,68.1216,68.1364,67.9062,68.025,97100.0
2014-10-09 11:00:00,91.64,91.65,91.22,91.4,122200.0,68.0399,68.0473,67.728,67.8617,122200.0
2014-10-09 11:10:00,91.41,91.72,91.27,91.55,199900.0,67.8691,68.0993,67.7652,67.9731,199900.0
2014-10-09 11:20:00,91.54,91.63,91.31,91.35,100300.0,67.9656,68.0325,67.7949,67.8246,100300.0
2014-10-09 11:30:00,91.37,91.53,91.06,91.09,211200.0,67.8394,67.9582,67.6092,67.6315,211200.0
2014-10-09 11:40:00,91.09,91.33,90.88,91.29,428300.0,67.6315,67.8097,67.4756,67.78,428300.0
2014-10-09 11:50:00,91.28,91.4,91.03,91.26,239500.0,67.7726,67.8617,67.587,67.7577,239500.0
2014-10-09 12:00:00,91.3,91.52,91.12,91.44,240100.0,67.7874,67.9508,67.6538,67.8914,240100.0
2014-10-09 12:10:00,91.44,91.6,91.34,91.46,317500.0,67.8914,68.0102,67.8171,67.9062,317500.0
2014-10-09 12:20:00,91.46,91.6,91.17,91.22,270600.0,67.9062,68.0102,67.6909,67.728,270600.0
2014-10-09 12:30:00,91.23,91.59,91.0,91.0,234200.0,67.7355,68.0028,67.5647,67.5647,234200.0
2014-10-09 12:40:00,91.0,91.53,90.89,91.51,129600.0,67.5647,67.9582,67.483,67.9434,129600.0
2014-10-09 12:50:00,91.52,91.9,91.38,91.64,167800.0,67.9508,68.2329,67.8468,68.0399,167800.0
2014-10-09 13:00:00,91.61,91.63,91.3,91.33,206600.0,68.0176,68.0325,67.7874,67.8097,206600.0
2014-10-09 13:10:00,91.33,91.87,91.09,91.57,140800.0,67.8097,68.2106,67.6315,67.9879,140800.0
2014-10-09 13:20:00,91.61,91.74,91.3,91.32,125800.0,68.0176,68.1141,67.7874,67.8023,125800.0
2014-10-09 13:30:00,91.32,91.94,91.27,91.86,153500.0,67.8023,68.2626,67.7652,68.2032,153500.0
2014-10-09 13:40:00,91.9,92.05,91.7,91.99,132900.0,68.2329,68.3443,68.0844,68.2997,132900.0
2014-10-09 13:50:00,92.02,92.09,91.76,91.99,246000.0,68.322,68.374,68.129,68.2997,246000.0
2014-10-09 14:00:00,91.96,92.05,91.75,91.87,248600.0,68.2775,68.3443,68.1216,68.2106,248600.0
2014-10-09 14:10:00,91.9,92.2,91.87,92.09,141300.0,68.2329,68.4557,68.2106,68.374,141300.0
2014-10-09 14:20:00,92.13,92.4,91.99,92.18,157400.0,68.4037,68.6042,68.2997,68.4408,157400.0
2014-10-09 14:30:00,92.17,92.52,91.95,92.44,255800.0,68.4334,68.6933,68.27,68.6339,255800.0
2014-10-09 14:40:00,92.45,92.48,92.02,92.18,191800.0,68.6413,68.6636,68.322,68.4408,191800.0
2014-10-09 14:50:00,92.19,92.46,91.95,91.97,169000.0,68.4482,68.6487,68.27,68.2849,169000.0
2014-10-09 15:00:00,91.98,92.05,91.66,91.67,123800.0,68.2923,68.3443,68.0547,68.0622,123800.0
2014-10-09 15:10:00,91.68,92.28,91.67,92.2,134200.0,68.0696,68.5151,68.0622,68.4557,134200.0
2014-10-09 15:20:00,92.21,92.46,92.03,92.42,157800.0,68.4631,68.6487,68.3294,68.619,157800.0
2014-10-09 15:30:00,92.42,92.73,92.4,92.5,259100.0,68.619,68.8492,68.6042,68.6784,259100.0
2014-10-09 15:40:00,92.5,92.56,92.13,92.18,234100.0,68.6784,68.723,68.4037,68.4408,234100.0
2014-10-09 15:50:00,92.17,92.28,91.95,91.98,369900.0,68.4334,68.5151,68.27,68.2923,369900.0
2014-10-10 09:30:00,91.07,91.24,90.05,91.19,303200.0,67.6167,67.7429,66.8594,67.7058,303200.0
2014-10-10 09:40:00,91.25,91.95,90.79,91.39,228000.0,67.7503,68.27,67.4088,67.8543,228000.0
2014-10-10 09:50:00,91.4,91.6,90.65,91.02,143000.0,67.8617,68.0102,67.3048,67.5796,143000.0
2014-10-10 10:00:00,90.98,91.1,90.12,90.14,230800.0,67.5499,67.6389,66.9113,66.9262,230800.0
2014-10-10 10:10:00,90.15,90.32,89.43,89.76,298300.0,66.9336,67.0598,66.399,66.644,298300.0
2014-10-10 10:20:00,89.73,89.79,88.97,89.03,181300.0,66.6218,66.6663,66.0575,66.102,181300.0
2014-10-10 10:30:00,89.05,89.73,88.9,89.53,202000.0,66.1169,66.6218,66.0055,66.4733,202000.0
2014-10-10 10:40:00,89.53,90.27,89.53,90.11,110500.0,66.4733,67.0227,66.4733,66.9039,110500.0
2014-10-10 10:50:00,90.09,90.72,89.65,89.65,291500.0,66.8891,67.3568,66.5624,66.5624,291500.0
2014-10-10 11:00:00,89.66,90.24,89.37,89.37,491900.0,66.5698,67.0004,66.3545,66.3545,491900.0
2014-10-10 11:10:00,89.39,89.47,88.81,89.1,241500.0,66.3693,66.4287,65.9387,66.154,241500.0
2014-10-10 11:20:00,89.11,89.28,88.61,88.76,273600.0,66.1614,66.2877,65.7902,65.9016,273600.0
2014-10-10 11:30:00,88.74,89.17,88.69,88.73,191200.0,65.8867,66.206,65.8496,65.8793,191200.0
2014-10-10 11:40:00,88.76,89.35,88.61,89.35,326700.0,65.9016,66.3396,65.7902,66.3396,326700.0
2014-10-10 11:50:00,89.34,89.78,89.25,89.4,487500.0,66.3322,66.6589,66.2654,66.3768,487500.0
2014-10-10 12:00:00,89.42,90.86,89.41,90.63,381400.0,66.3916,67.4608,66.3842,67.29,381400.0
2014-10-10 12:10:00,90.61,91.32,90.47,90.54,449400.0,67.2751,67.8023,67.1712,67.2232,449400.0
2014-10-10 12:20:00,90.5,90.91,90.33,90.69,212000.0,67.1935,67.4979,67.0672,67.3345,212000.0
2014-10-10 12:30:00,90.73,91.52,90.73,91.2,243100.0,67.3642,67.9508,67.3642,67.7132,243100.0
2014-10-10 12:40:00,91.19,91.44,91.05,91.3,150100.0,67.7058,67.8914,67.6018,67.7874,150100.0
2014-10-10 12:50:00,91.3,91.39,90.85,91.33,136100.0,67.7874,67.8543,67.4533,67.8097,136100.0
2014-10-10 13:00:00,91.36,91.64,90.95,91.07,109500.0,67.832,68.0399,67.5276,67.6167,109500.0
2014-10-10 13:10:00,91.07,91.07,90.18,90.19,73200.0,67.6167,67.6167,66.9559,66.9633,73200.0
2014-10-10 13:20:00,90.21,90.36,89.98,90.34,214000.0,66.9782,67.0895,66.8074,67.0747,214000.0
2014-10-10 13:30:00,90.35,90.61,90.02,90.42,460400.0,67.0821,67.2751,66.8371,67.1341,460400.0
2014-10-10 13:40:00,90.45,90.84,90.4,90.69,121700.0,67.1563,67.4459,67.1192,67.3345,121700.0
2014-10-10 13:50:00,90.7,91.13,90.69,91.13,105900.0,67.342,67.6612,67.3345,67.6612,105900.0
2014-10-10 14:00:00,91.14,91.39,91.08,91.33,141200.0,67.6686,67.8543,67.6241,67.8097,141200.0
2014-10-10 14:10:00,91.32,91.43,91.07,91.3,144600.0,67.8023,67.884,67.6167,67.7874,144600.0
2014-10-10 14:20:00,91.29,91.48,90.98,91.22,68400.0,67.78,67.9211,67.5499,67.728,68400.0
2014-10-10 14:30:00,91.18,91.26,90.93,90.99,118800.0,67.6983,67.7577,67.5127,67.5573,118800.0
2014-10-10 14:40:00,90.98,91.11,90.81,90.87,124900.0,67.5499,67.6464,67.4236,67.4682,124900.0
2014-10-10 14:50:00,90.87,91.06,90.81,90.83,86900.0,67.4682,67.6092,67.4236,67.4385,86900.0
2014-10-10 15:00:00,90.83,90.91,90.41,90.51,88000.0,67.4385,67.4979,67.1266,67.2009,88000.0
2014-10-10 15:10:00,90.51,90.69,90.17,90.31,116600.0,67.2009,67.3345,66.9485,67.0524,116600.0
2014-10-10 15:20:00,90.31,90.4,90.11,90.24,123400.0,67.0524,67.1192,66.9039,67.0004,123400.0
2014-10-10 15:30:00,90.26,90.29,90.07,90.19,158700.0,67.0153,67.0375,66.8742,66.9633,158700.0
2014-10-10 15:40:00,90.18,90.2,89.72,89.77,242200.0,66.9559,66.9707,66.6143,66.6515,242200.0
2014-10-10 15:50:00,89.78,89.95,89.75,89.81,341200.0,66.6589,66.7851,66.6366,66.6812,341200.0
2014-10-13 09:30:00,89.25,90.3,88.81,89.6,229600.0,66.2654,67.045,65.9387,66.5252,229600.0
2014-10-13 09:40:00,89.65,89.87,88.37,88.44,221500.0,66.5624,66.7257,65.612,65.664,221500.0
2014-10-13 09:50:00,88.44,88.63,88.09,88.17,194300.0,65.664,65.805,65.4041,65.4635,194300.0
2014-10-13 10:00:00,88.27,88.75,87.92,87.96,138600.0,65.5378,65.8941,65.2779,65.3076,138600.0
2014-10-13 10:10:00,87.96,88.37,87.44,87.52,134200.0,65.3076,65.612,64.9215,64.9809,134200.0
2014-10-13 10:20:00,87.51,87.76,87.23,87.25,185400.0,64.9735,65.1591,64.7656,64.7804,185400.0
2014-10-13 10:30:00,87.27,87.89,87.12,87.57,126100.0,64.7953,65.2556,64.6839,65.018,126100.0
2014-10-13 10:40:00,87.56,87.58,86.89,86.99,142200.0,65.0106,65.0255,64.5132,64.5874,142200.0
2014-10-13 10:50:00,87.01,87.75,86.97,87.64,164800.0,64.6022,65.1517,64.5726,65.07,164800.0
2014-10-13 11:00:00,87.59,87.71,87.4,87.54,348300.0,65.0329,65.122,64.8918,64.9958,348300.0
2014-10-13 11:10:00,87.53,87.99,87.07,87.14,166800.0,64.9883,65.3299,64.6468,64.6988,166800.0
2014-10-13 11:20:00,87.05,87.54,87.05,87.12,88700.0,64.6319,64.9958,64.6319,64.6839,88700.0
2014-10-13 11:30:00,87.1,87.56,87.04,87.11,104900.0,64.6691,65.0106,64.6245,64.6765,104900.0
2014-10-13 11:40:00,87.11,87.58,87.11,87.38,131200.0,64.6765,65.0255,64.6765,64.877,131200.0
2014-10-13 11:50:00,87.36,87.55,86.73,86.76,139700.0,64.8621,65.0032,64.3944,64.4166,139700.0
2014-10-13 12:00:00,86.76,87.14,86.58,86.63,153100.0,64.4166,64.6988,64.283,64.3201,153100.0
2014-10-13 12:10:00,86.64,86.91,86.57,86.86,113100.0,64.3275,64.528,64.2756,64.4909,113100.0
2014-10-13 12:20:00,86.85,87.39,86.69,87.37,107400.0,64.4835,64.8844,64.3647,64.8695,107400.0
2014-10-13 12:30:00,87.37,87.58,87.19,87.2,81100.0,64.8695,65.0255,64.7359,64.7433,81100.0
2014-10-13 12:40:00,87.21,87.67,87.21,87.27,98000.0,64.7507,65.0923,64.7507,64.7953,98000.0
2014-10-13 12:50:00,87.25,87.4,87.09,87.27,83800.0,64.7804,64.8918,64.6616,64.7953,83800.0
2014-10-13 13:00:00,87.27,87.51,86.59,87.1,365500.0,64.7953,64.9735,64.2904,64.6691,365500.0
2014-10-13 13:10:00,87.1,87.14,86.33,86.79,163700.0,64.6691,64.6988,64.0974,64.4389,163700.0
2014-10-13 13:20:00,86.8,87.33,86.8,87.17,311100.0,64.4463,64.8398,64.4463,64.721,311100.0
2014-10-13 13:30:00,87.18,87.6,86.8,87.0,378700.0,64.7285,65.0403,64.4463,64.5948,378700.0
2014-10-13 13:40:00,87.0,87.09,86.74,86.77,144800.0,64.5948,64.6616,64.4018,64.4241,144800.0
2014-10-13 13:50:00,86.76,86.99,86.21,86.5,184100.0,64.4166,64.5874,64.0083,64.2236,184100.0
2014-10-13 14:00:00,86.55,86.55,86.14,86.33,130900.0,64.2607,64.2607,63.9563,64.0974,130900.0
2014-10-13 14:10:00,86.37,86.6,86.09,86.23,126800.0,64.1271,64.2978,63.9192,64.0231,126800.0
2014-10-13 14:20:00,86.21,86.73,86.19,86.5,116600.0,64.0083,64.3944,63.9934,64.2236,116600.0
2014-10-13 14:30:00,86.48,86.52,85.7,86.03,230300.0,64.2087,64.2384,63.6296,63.8746,230300.0
2014-10-13 14:40:00,86.03,86.11,85.68,85.71,114200.0,63.8746,63.934,63.6148,63.637,114200.0
2014-10-13 14:50:00,85.71,85.79,85.12,85.13,200000.0,63.637,63.6964,63.199,63.2064,200000.0
2014-10-13 15:00:00,85.14,85.52,85.13,85.24,161400.0,63.2138,63.496,63.2064,63.2881,161400.0
2014-10-13 15:10:00,85.24,85.48,85.13,85.13,168500.0,63.2881,63.4663,63.2064,63.2064,168500.0
2014-10-13 15:20:00,85.13,85.17,84.94,85.0,196600.0,63.2064,63.2361,63.0653,63.1099,196600.0
2014-10-13 15:30:00,85.01,85.01,83.93,84.16,584000.0,63.1173,63.1173,62.3154,62.4862,584000.0
2014-10-13 15:40:00,84.16,84.37,83.83,84.0,469900.0,62.4862,62.6421,62.2412,62.3674,469900.0
2014-10-13 15:50:00,84.0,84.17,83.58,83.74,713200.0,62.3674,62.4936,62.0556,62.1744,713200.0
2014-10-14 09:30:00,85.4,85.89,84.61,84.93,975500.0,63.4069,63.7707,62.8203,63.0579,975500.0
2014-10-14 09:40:00,84.94,85.46,84.5,85.17,712800.0,63.0653,63.4514,62.7387,63.2361,712800.0
2014-10-14 09:50:00,85.11,85.2,84.02,84.15,431500.0,63.1916,63.2584,62.3823,62.4788,431500.0
2014-10-14 10:00:00,84.15,84.99,84.02,84.36,280300.0,62.4788,63.1025,62.3823,62.6347,280300.0
2014-10-14 10:10:00,84.38,84.46,83.66,83.73,308900.0,62.6496,62.709,62.115,62.167,308900.0
2014-10-14 10:20:00,83.72,84.4,83.67,84.17,253100.0,62.1595,62.6644,62.1224,62.4936,253100.0
2014-10-14 10:30:00,84.17,84.26,83.6,83.68,277100.0,62.4936,62.5605,62.0704,62.1298,277100.0
2014-10-14 10:40:00,83.7,84.6,83.5,84.6,238600.0,62.1447,62.8129,61.9962,62.8129,238600.0
2014-10-14 10:50:00,84.64,85.13,84.52,84.87,437000.0,62.8426,63.2064,62.7535,63.0134,437000.0
2014-10-14 11:00:00,84.84,85.12,84.21,84.69,149200.0,62.9911,63.199,62.5233,62.8797,149200.0
2014-10-14 11:10:00,84.69,85.61,84.65,85.39,175600.0,62.8797,63.5628,62.85,63.3994,175600.0
2014-10-14 11:20:00,85.36,85.63,85.07,85.48,186500.0,63.3772,63.5776,63.1619,63.4663,186500.0
2014-10-14 11:30:00,85.46,85.93,85.33,85.79,177900.0,63.4514,63.8004,63.3549,63.6964,177900.0
2014-10-14 11:40:00,85.79,86.61,85.78,86.41,241200.0,63.6964,64.3053,63.689,64.1568,241200.0
2014-10-14 11:50:00,86.43,86.88,86.28,86.39,180400.0,64.1716,64.5057,64.0602,64.1419,180400.0
2014-10-14 12:00:00,86.41,86.66,85.99,86.58,117900.0,64.1568,64.3424,63.8449,64.283,117900.0
2014-10-14 12:10:00,86.61,86.61,85.81,85.97,130100.0,64.3053,64.3053,63.7113,63.8301,130100.0
2014-10-14 12:20:00,85.92,85.93,85.24,85.42,94200.0,63.793,63.8004,63.2881,63.4217,94200.0
2014-10-14 12:30:00,85.39,85.61,85.16,85.35,112000.0,63.3994,63.5628,63.2287,63.3698,112000.0
2014-10-14 12:40:00,85.35,85.83,85.1,85.76,94600.0,63.3698,63.7261,63.1841,63.6742,94600.0
2014-10-14 12:50:00,85.75,85.76,85.2,85.52,99200.0,63.6667,63.6742,63.2584,63.496,99200.0
2014-10-14 13:00:00,85.55,86.01,85.52,85.78,127100.0,63.5182,63.8598,63.496,63.689,127100.0
2014-10-14 13:10:00,85.77,86.41,85.74,85.95,197200.0,63.6816,64.1568,63.6593,63.8152,197200.0
2014-10-14 13:20:00,85.93,86.12,85.63,86.01,161000.0,63.8004,63.9415,63.5776,63.8598,161000.0
2014-10-14 13:30:00,86.01,86.15,85.84,85.94,112600.0,63.8598,63.9637,63.7336,63.8078,112600.0
2014-10-14 13:40:00,85.95,86.05,85.45,85.47,122400.0,63.8152,63.8895,63.444,63.4588,122400.0
2014-10-14 13:50:00,85.47,85.57,84.83,85.09,184500.0,63.4588,63.5331,62.9837,63.1767,184500.0
2014-10-14 14:00:00,85.07,85.23,84.84,84.95,115000.0,63.1619,63.2807,62.9911,63.0728,115000.0
2014-10-14 14:10:00,84.96,85.5,84.92,85.41,222300.0,63.0802,63.4811,63.0505,63.4143,222300.0
2014-10-14 14:20:00,85.41,85.52,84.61,84.7,353900.0,63.4143,63.496,62.8203,62.8871,353900.0
2014-10-14 14:30:00,84.71,84.9,84.31,84.79,384500.0,62.8946,63.0356,62.5976,62.954,384500.0
2014-10-14 14:40:00,84.79,85.6,84.75,85.6,234300.0,62.954,63.5554,62.9243,63.5554,234300.0
2014-10-14 14:50:00,85.59,85.71,84.97,85.16,236200.0,63.5479,63.637,63.0876,63.2287,236200.0
2014-10-14 15:00:00,85.18,85.34,84.41,84.55,244600.0,63.2435,63.3623,62.6718,62.7758,244600.0
2014-10-14 15:10:00,84.55,84.55,84.03,84.04,412500.0,62.7758,62.7758,62.3897,62.3971,412500.0
2014-10-14 15:20:00,84.03,84.43,83.79,84.34,418200.0,62.3897,62.6867,62.2115,62.6199,418200.0
2014-10-14 15:30:00,84.34,84.41,83.78,84.29,335100.0,62.6199,62.6718,62.2041,62.5827,335100.0
2014-10-14 15:40:00,84.29,84.4,83.81,83.92,337200.0,62.5827,62.6644,62.2263,62.308,337200.0
2014-10-14 15:50:00,83.93,84.08,83.76,83.85,513600.0,62.3154,62.4268,62.1892,62.256,513600.0
2014-10-15 09:30:00,82.03,82.35,81.1,81.86,400400.0,61.0205,61.2585,60.3286,60.894,400400.0
2014-10-15 09:40:00,81.83,83.94,81.07,83.91,361200.0,60.8717,62.4413,60.3063,62.4189,361200.0
2014-10-15 09:50:00,83.92,85.35,83.87,85.28,415600.0,62.4264,63.4901,62.3892,63.4381,415600.0
2014-10-15 10:00:00,85.26,86.35,84.99,85.76,369200.0,63.4232,64.234,63.2223,63.7951,369200.0
2014-10-15 10:10:00,85.77,86.57,85.04,85.17,248900.0,63.8026,64.3977,63.2595,63.3562,248900.0
2014-10-15 10:20:00,85.2,85.54,84.72,85.51,327100.0,63.3786,63.6315,63.0215,63.6092,327100.0
2014-10-15 10:30:00,85.49,85.97,84.94,85.69,339700.0,63.5943,63.9513,63.1851,63.7431,339700.0
2014-10-15 10:40:00,85.67,85.86,84.72,85.18,203600.0,63.7282,63.8695,63.0215,63.3637,203600.0
2014-10-15 10:50:00,85.19,85.79,85.07,85.69,137200.0,63.3711,63.8174,63.2819,63.7431,137200.0
2014-10-15 11:00:00,85.67,85.9,85.0,85.64,151700.0,63.7282,63.8993,63.2298,63.7059,151700.0
2014-10-15 11:10:00,85.66,86.36,85.37,86.33,150800.0,63.7207,64.2415,63.505,64.2191,150800.0
2014-10-15 11:20:00,86.31,86.31,85.44,85.64,203400.0,64.2043,64.2043,63.5571,63.7059,203400.0
2014-10-15 11:30:00,85.64,86.09,85.43,85.9,190400.0,63.7059,64.0406,63.5496,63.8993,190400.0
2014-10-15 11:40:00,85.91,86.12,85.46,85.69,151000.0,63.9067,64.0629,63.572,63.7431,151000.0
2014-10-15 11:50:00,85.7,86.19,85.48,86.19,166600.0,63.7505,64.115,63.5868,64.115,166600.0
2014-10-15 12:00:00,86.12,86.32,85.82,86.02,173400.0,64.0629,64.2117,63.8398,63.9885,173400.0
2014-10-15 12:10:00,86.01,86.2,85.61,85.65,220100.0,63.9811,64.1224,63.6835,63.7133,220100.0
2014-10-15 12:20:00,85.72,86.2,85.68,85.87,121000.0,63.7654,64.1224,63.7356,63.877,121000.0
2014-10-15 12:30:00,85.86,86.04,85.42,85.54,162100.0,63.8695,64.0034,63.5422,63.6315,162100.0
2014-10-15 12:40:00,85.53,85.53,84.92,85.14,140000.0,63.624,63.624,63.1703,63.3339,140000.0
2014-10-15 12:50:00,85.14,85.14,84.64,84.86,179700.0,63.3339,63.3339,62.962,63.1256,179700.0
2014-10-15 13:00:00,84.82,85.08,84.7,84.84,138600.0,63.0959,63.2893,63.0066,63.1108,138600.0
2014-10-15 13:10:00,84.83,85.0,84.19,84.26,163200.0,63.1033,63.2298,62.6272,62.6793,163200.0
2014-10-15 13:20:00,84.26,84.52,83.96,84.18,185400.0,62.6793,62.8727,62.4561,62.6198,185400.0
2014-10-15 13:30:00,84.2,84.53,83.57,83.9,380000.0,62.6347,62.8802,62.166,62.4115,380000.0
2014-10-15 13:40:00,83.88,84.72,83.79,84.65,203600.0,62.3966,63.0215,62.3297,62.9694,203600.0
2014-10-15 13:50:00,84.65,85.01,84.43,84.68,196900.0,62.9694,63.2372,62.8058,62.9917,196900.0
2014-10-15 14:00:00,84.67,85.01,84.43,84.74,209600.0,62.9843,63.2372,62.8058,63.0364,209600.0
2014-10-15 14:10:00,84.75,85.64,84.74,85.4,216900.0,63.0438,63.7059,63.0364,63.5273,216900.0
2014-10-15 14:20:00,85.35,85.46,84.81,85.06,206200.0,63.4901,63.572,63.0884,63.2744,206200.0
2014-10-15 14:30:00,85.07,85.92,84.76,85.92,174500.0,63.2819,63.9141,63.0512,63.9141,174500.0
2014-10-15 14:40:00,85.9,86.1,85.52,85.92,201700.0,63.8993,64.048,63.6166,63.9141,201700.0
2014-10-15 14:50:00,85.88,86.37,85.81,86.11,163600.0,63.8844,64.2489,63.8323,64.0555,163600.0
2014-10-15 15:00:00,86.1,86.65,85.9,86.55,179500.0,64.048,64.4572,63.8993,64.3828,179500.0
2014-10-15 15:10:00,86.55,87.08,86.51,86.68,236700.0,64.3828,64.777,64.353,64.4795,236700.0
2014-10-15 15:20:00,86.69,87.6,86.68,87.55,260800.0,64.4869,65.1639,64.4795,65.1267,260800.0
2014-10-15 15:30:00,87.54,88.14,87.29,88.01,303800.0,65.1192,65.5656,64.9333,65.4689,303800.0
2014-10-15 15:40:00,88.02,88.35,87.84,87.94,420700.0,65.4763,65.7218,65.3424,65.4168,420700.0
2014-10-15 15:50:00,87.95,88.53,87.77,88.24,652500.0,65.4242,65.8557,65.2903,65.6399,652500.0
2014-10-16 09:30:00,85.19,87.81,85.19,87.43,380300.0,63.3711,65.3201,63.3711,65.0374,380300.0
2014-10-16 09:40:00,87.46,88.14,86.81,88.06,371600.0,65.0597,65.5656,64.5762,65.5061,371600.0
2014-10-16 09:50:00,88.01,88.27,87.48,88.04,259700.0,65.4689,65.6623,65.0746,65.4912,259700.0
2014-10-16 10:00:00,88.01,88.53,87.41,88.5,268900.0,65.4689,65.8557,65.0225,65.8334,268900.0
2014-10-16 10:10:00,88.55,88.79,87.93,88.22,546100.0,65.8706,66.0491,65.4093,65.6251,546100.0
2014-10-16 10:20:00,88.23,89.34,88.02,89.01,422200.0,65.6325,66.4582,65.4763,66.2127,422200.0
2014-10-16 10:30:00,88.94,90.24,88.83,90.03,270200.0,66.1607,67.1277,66.0788,66.9715,270200.0
2014-10-16 10:40:00,89.97,90.04,89.47,89.87,228600.0,66.9269,66.9789,66.5549,66.8525,228600.0
2014-10-16 10:50:00,89.88,90.04,89.51,89.79,218400.0,66.8599,66.9789,66.5847,66.793,218400.0
2014-10-16 11:00:00,89.76,90.07,89.19,89.87,185900.0,66.7706,67.0012,66.3466,66.8525,185900.0
2014-10-16 11:10:00,89.85,90.58,89.48,90.54,209000.0,66.8376,67.3806,66.5624,67.3509,209000.0
2014-10-16 11:20:00,90.5,91.87,90.43,91.46,305200.0,67.3211,68.3402,67.269,68.0352,305200.0
2014-10-16 11:30:00,91.49,91.57,90.65,90.94,247400.0,68.0576,68.1171,67.4327,67.6484,247400.0
2014-10-16 11:40:00,90.92,91.16,90.03,90.12,168200.0,67.6335,67.8121,66.9715,67.0384,168200.0
2014-10-16 11:50:00,90.06,91.0,90.06,90.87,177900.0,66.9938,67.6931,66.9938,67.5964,177900.0
2014-10-16 12:00:00,90.82,91.21,90.45,90.53,153600.0,67.5592,67.8493,67.2839,67.3434,153600.0
2014-10-16 12:10:00,90.51,91.08,90.13,91.03,143200.0,67.3286,67.7526,67.0459,67.7154,143200.0
2014-10-16 12:20:00,91.07,91.41,90.75,90.88,162700.0,67.7451,67.998,67.5071,67.6038,162700.0
2014-10-16 12:30:00,90.91,91.12,90.49,90.83,133000.0,67.6261,67.7823,67.3137,67.5666,133000.0
2014-10-16 12:40:00,90.86,91.32,90.61,91.24,108500.0,67.5889,67.9311,67.4029,67.8716,108500.0
2014-10-16 12:50:00,91.26,92.05,91.22,91.83,157500.0,67.8865,68.4741,67.8567,68.3105,157500.0
2014-10-16 13:00:00,91.83,92.36,91.57,92.2,246300.0,68.3105,68.7047,68.1171,68.5857,246300.0
2014-10-16 13:10:00,92.13,92.25,91.7,91.95,189700.0,68.5336,68.6229,68.2138,68.3997,189700.0
2014-10-16 13:20:00,91.96,92.52,91.76,91.78,194700.0,68.4072,68.8238,68.2584,68.2733,194700.0
2014-10-16 13:30:00,91.8,92.25,91.56,92.16,133100.0,68.2882,68.6229,68.1096,68.556,133100.0
2014-10-16 13:40:00,92.16,92.41,91.5,91.7,125200.0,68.556,68.7419,68.065,68.2138,125200.0
2014-10-16 13:50:00,91.7,91.7,90.82,91.0,101900.0,68.2138,68.2138,67.5592,67.6931,101900.0
2014-10-16 14:00:00,90.98,91.78,90.63,91.53,114800.0,67.6782,68.2733,67.4178,68.0873,114800.0
2014-10-16 14:10:00,91.55,91.59,90.42,90.71,146900.0,68.1022,68.1319,67.2616,67.4773,146900.0
2014-10-16 14:20:00,90.6,91.15,90.4,90.94,196400.0,67.3955,67.8046,67.2467,67.6484,196400.0
2014-10-16 14:30:00,91.0,91.3,90.7,91.27,129300.0,67.6931,67.9162,67.4699,67.8939,129300.0
2014-10-16 14:40:00,91.24,91.26,90.32,90.35,118100.0,67.8716,67.8865,67.1872,67.2095,118100.0
2014-10-16 14:50:00,90.39,90.93,90.35,90.52,80400.0,67.2393,67.641,67.2095,67.336,80400.0
2014-10-16 15:00:00,90.51,90.9,90.22,90.7,119200.0,67.3286,67.6187,67.1128,67.4699,119200.0
2014-10-16 15:10:00,90.67,91.4,90.57,90.95,148300.0,67.4476,67.9906,67.3732,67.6559,148300.0
2014-10-16 15:20:00,90.95,91.3,90.88,91.15,156300.0,67.6559,67.9162,67.6038,67.8046,156300.0
2014-10-16 15:30:00,91.16,91.41,90.81,90.88,196400.0,67.8121,67.998,67.5517,67.6038,196400.0
2014-10-16 15:40:00,90.91,91.51,90.91,91.25,237900.0,67.6261,68.0724,67.6261,67.879,237900.0
2014-10-16 15:50:00,91.25,91.52,91.23,91.27,453700.0,67.879,68.0799,67.8641,67.8939,453700.0
2014-10-17 09:30:00,94.2,94.6,93.86,94.22,151700.0,70.0735,70.371,69.8206,70.0883,151700.0
2014-10-17 09:40:00,94.11,95.18,93.62,94.56,913400.0,70.0065,70.8025,69.642,70.3413,913400.0
2014-10-17 09:50:00,94.56,95.1,94.52,94.97,329900.0,70.3413,70.743,70.3115,70.6463,329900.0
2014-10-17 10:00:00,94.94,95.55,94.52,95.07,370100.0,70.6239,71.0777,70.3115,70.7206,370100.0
2014-10-17 10:10:00,95.05,95.27,94.35,94.5,315400.0,70.7058,70.8694,70.1851,70.2966,315400.0
2014-10-17 10:20:00,94.5,94.58,94.12,94.36,277700.0,70.2966,70.3561,70.014,70.1925,277700.0
2014-10-17 10:30:00,94.41,94.72,94.12,94.56,172000.0,70.2297,70.4603,70.014,70.3413,172000.0
2014-10-17 10:40:00,94.56,95.02,94.37,94.58,187800.0,70.3413,70.6835,70.1999,70.3561,187800.0
2014-10-17 10:50:00,94.59,94.97,94.41,94.79,163600.0,70.3636,70.6463,70.2297,70.5124,163600.0
2014-10-17 11:00:00,94.77,94.94,94.34,94.53,140000.0,70.4975,70.6239,70.1776,70.319,140000.0
2014-10-17 11:10:00,94.54,94.77,94.41,94.55,166000.0,70.3264,70.4975,70.2297,70.3338,166000.0
2014-10-17 11:20:00,94.56,94.9,94.3,94.59,156800.0,70.3413,70.5942,70.1479,70.3636,156800.0
2014-10-17 11:30:00,94.57,94.67,94.0,94.28,251900.0,70.3487,70.4231,69.9247,70.133,251900.0
2014-10-17 11:40:00,94.28,94.95,94.2,94.61,225100.0,70.133,70.6314,70.0735,70.3785,225100.0
2014-10-17 11:50:00,94.55,94.65,94.0,94.06,175800.0,70.3338,70.4082,69.9247,69.9693,175800.0
2014-10-17 12:00:00,94.04,94.22,93.79,94.14,175900.0,69.9545,70.0883,69.7685,70.0288,175900.0
2014-10-17 12:10:00,94.14,94.17,93.41,93.41,179100.0,70.0288,70.0512,69.4858,69.4858,179100.0
2014-10-17 12:20:00,93.39,93.5,93.0,93.0,144100.0,69.4709,69.5528,69.1808,69.1808,144100.0
2014-10-17 12:30:00,93.04,93.19,92.56,92.65,142300.0,69.2106,69.3222,68.8535,68.9205,142300.0
2014-10-17 12:40:00,92.67,93.06,92.46,92.53,118500.0,68.9353,69.2254,68.7791,68.8312,118500.0
2014-10-17 12:50:00,92.52,92.68,92.15,92.46,155200.0,68.8238,68.9428,68.5485,68.7791,155200.0
2014-10-17 13:00:00,92.47,92.61,91.6,91.63,121800.0,68.7866,68.8907,68.1394,68.1617,121800.0
2014-10-17 13:10:00,91.62,92.04,91.62,91.8,90900.0,68.1543,68.4667,68.1543,68.2882,90900.0
2014-10-17 13:20:00,91.75,91.97,91.51,91.79,85200.0,68.251,68.4146,68.0724,68.2807,85200.0
2014-10-17 13:30:00,91.76,92.11,91.51,92.11,122800.0,68.2584,68.5188,68.0724,68.5188,122800.0
2014-10-17 13:40:00,92.06,92.25,91.63,91.63,112600.0,68.4816,68.6229,68.1617,68.1617,112600.0
2014-10-17 13:50:00,91.63,92.02,91.42,91.57,92400.0,68.1617,68.4518,68.0055,68.1171,92400.0
2014-10-17 14:00:00,91.54,91.56,90.26,90.42,138900.0,68.0948,68.1096,67.1426,67.2616,138900.0
2014-10-17 14:10:00,90.47,91.26,90.39,90.69,123800.0,67.2988,67.8865,67.2393,67.4625,123800.0
2014-10-17 14:20:00,90.74,91.16,90.73,91.16,87700.0,67.4996,67.8121,67.4922,67.8121,87700.0
2014-10-17 14:30:00,91.2,91.48,91.04,91.23,131800.0,67.8418,68.0501,67.7228,67.8641,131800.0
2014-10-17 14:40:00,91.28,91.45,91.05,91.09,105500.0,67.9013,68.0278,67.7303,67.76,105500.0
2014-10-17 14:50:00,91.16,91.19,90.69,91.16,84100.0,67.8121,67.8344,67.4625,67.8121,84100.0
2014-10-17 15:00:00,91.14,91.19,90.62,90.9,100000.0,67.7972,67.8344,67.4104,67.6187,100000.0
2014-10-17 15:10:00,90.92,91.42,90.9,91.27,105000.0,67.6335,68.0055,67.6187,67.8939,105000.0
2014-10-17 15:20:00,91.25,91.3,90.91,91.02,83900.0,67.879,67.9162,67.6261,67.7079,83900.0
2014-10-17 15:30:00,91.05,91.34,91.0,91.24,124900.0,67.7303,67.946,67.6931,67.8716,124900.0
2014-10-17 15:40:00,91.22,91.45,90.96,91.3,213000.0,67.8567,68.0278,67.6633,67.9162,213000.0
2014-10-17 15:50:00,91.31,91.46,91.15,91.22,246200.0,67.9237,68.0352,67.8046,67.8567,246200.0
2014-10-20 09:30:00,91.63,92.69,91.15,92.69,149300.0,68.1617,68.9502,67.8046,68.9502,149300.0
2014-10-20 09:40:00,92.65,92.79,91.11,91.38,98900.0,68.9205,69.0246,67.7749,67.9757,98900.0
2014-10-20 09:50:00,91.33,91.94,91.3,91.78,83900.0,67.9385,68.3923,67.9162,68.2733,83900.0
2014-10-20 10:00:00,91.74,92.02,91.06,91.07,80100.0,68.2435,68.4518,67.7377,67.7451,80100.0
2014-10-20 10:10:00,91.07,91.32,90.77,91.06,98100.0,67.7451,67.9311,67.522,67.7377,98100.0
2014-10-20 10:20:00,91.09,91.98,91.09,91.55,97200.0,67.76,68.4221,67.76,68.1022,97200.0
2014-10-20 10:30:00,91.55,91.95,91.28,91.61,82600.0,68.1022,68.3997,67.9013,68.1468,82600.0
2014-10-20 10:40:00,91.74,92.34,91.62,92.1,69800.0,68.2435,68.6899,68.1543,68.5113,69800.0
2014-10-20 10:50:00,92.12,92.12,91.63,91.68,49500.0,68.5262,68.5262,68.1617,68.1989,49500.0
2014-10-20 11:00:00,91.64,92.13,91.39,92.04,114000.0,68.1691,68.5336,67.9832,68.4667,114000.0
2014-10-20 11:10:00,92.06,92.2,91.72,92.02,54400.0,68.4816,68.5857,68.2287,68.4518,54400.0
2014-10-20 11:20:00,92.03,92.23,91.82,92.05,89000.0,68.4593,68.608,68.303,68.4741,89000.0
2014-10-20 11:30:00,92.04,92.38,91.96,92.3,90400.0,68.4667,68.7196,68.4072,68.6601,90400.0
2014-10-20 11:40:00,92.28,92.52,92.2,92.29,55500.0,68.6452,68.8238,68.5857,68.6527,55500.0
2014-10-20 11:50:00,92.33,92.49,92.1,92.44,72800.0,68.6824,68.8014,68.5113,68.7642,72800.0
2014-10-20 12:00:00,92.44,92.58,92.22,92.22,73100.0,68.7642,68.8684,68.6006,68.6006,73100.0
2014-10-20 12:10:00,92.2,92.61,92.18,92.57,114900.0,68.5857,68.8907,68.5708,68.8609,114900.0
2014-10-20 12:20:00,92.57,92.91,92.55,92.77,67500.0,68.8609,69.1139,68.8461,69.0097,67500.0
2014-10-20 12:30:00,92.77,92.84,92.5,92.7,46500.0,69.0097,69.0618,68.8089,68.9577,46500.0
2014-10-20 12:40:00,92.71,92.78,92.36,92.58,52000.0,68.9651,69.0172,68.7047,68.8684,52000.0
2014-10-20 12:50:00,92.58,92.72,92.15,92.22,45600.0,68.8684,68.9725,68.5485,68.6006,45600.0
2014-10-20 13:00:00,92.23,92.65,92.22,92.63,54900.0,68.608,68.9205,68.6006,68.9056,54900.0
2014-10-20 13:10:00,92.67,92.72,92.3,92.45,47200.0,68.9353,68.9725,68.6601,68.7717,47200.0
2014-10-20 13:20:00,92.42,92.56,92.24,92.41,40300.0,68.7494,68.8535,68.6155,68.7419,40300.0
2014-10-20 13:30:00,92.41,92.52,92.21,92.48,44000.0,68.7419,68.8238,68.5932,68.794,44000.0
2014-10-20 13:40:00,92.48,92.56,92.31,92.39,69300.0,68.794,68.8535,68.6675,68.727,69300.0
2014-10-20 13:50:00,92.4,92.8,92.31,92.71,112500.0,68.7345,69.032,68.6675,68.9651,112500.0
2014-10-20 14:00:00,92.7,93.12,92.69,92.76,87000.0,68.9577,69.2701,68.9502,69.0023,87000.0
2014-10-20 14:10:00,92.76,93.13,92.75,92.86,89600.0,69.0023,69.2775,68.9948,69.0767,89600.0
2014-10-20 14:20:00,92.86,93.0,92.63,92.77,90600.0,69.0767,69.1808,68.9056,69.0097,90600.0
2014-10-20 14:30:00,92.76,92.88,92.59,92.8,67500.0,69.0023,69.0916,68.8758,69.032,67500.0
2014-10-20 14:40:00,92.79,93.03,92.7,92.84,81500.0,69.0246,69.2031,68.9577,69.0618,81500.0
2014-10-20 14:50:00,92.85,92.87,92.6,92.65,48800.0,69.0692,69.0841,68.8833,68.9205,48800.0
2014-10-20 15:00:00,92.68,92.84,92.62,92.72,119200.0,68.9428,69.0618,68.8981,68.9725,119200.0
2014-10-20 15:10:00,92.72,92.81,92.65,92.66,83900.0,68.9725,69.0395,68.9205,68.9279,83900.0
2014-10-20 15:20:00,92.66,92.66,92.33,92.36,66900.0,68.9279,68.9279,68.6824,68.7047,66900.0
2014-10-20 15:30:00,92.37,92.57,92.35,92.56,120000.0,68.7122,68.8609,68.6973,68.8535,120000.0
2014-10-20 15:40:00,92.57,92.74,92.5,92.7,190400.0,68.8609,68.9874,68.8089,68.9577,190400.0
2014-10-20 15:50:00,92.71,92.76,92.56,92.75,227500.0,68.9651,69.0023,68.8535,68.9948,227500.0
2014-10-21 09:30:00,94.35,95.04,94.27,94.53,262100.0,70.1851,70.6983,70.1255,70.319,262100.0
2014-10-21 09:40:00,94.5,95.63,94.45,95.24,349200.0,70.2966,71.1372,70.2594,70.8471,349200.0
2014-10-21 09:50:00,95.26,95.48,95.12,95.45,73500.0,70.862,71.0256,70.7578,71.0033,73500.0
2014-10-21 10:00:00,95.48,95.67,94.59,94.6,152300.0,71.0256,71.167,70.3636,70.371,152300.0
2014-10-21 10:10:00,94.6,95.36,94.6,95.19,163100.0,70.371,70.9364,70.371,70.8099,163100.0
2014-10-21 10:20:00,95.18,95.51,94.91,95.16,133600.0,70.8025,71.048,70.6016,70.7876,133600.0
2014-10-21 10:30:00,95.2,95.54,95.08,95.17,174500.0,70.8174,71.0703,70.7281,70.795,174500.0
2014-10-21 10:40:00,95.16,95.32,94.97,95.32,190600.0,70.7876,70.9066,70.6463,70.9066,190600.0
2014-10-21 10:50:00,95.32,95.32,94.97,95.03,181600.0,70.9066,70.9066,70.6463,70.6909,181600.0
2014-10-21 11:00:00,95.04,95.54,95.04,95.48,120500.0,70.6983,71.0703,70.6983,71.0256,120500.0
2014-10-21 11:10:00,95.48,95.5,94.6,94.61,204600.0,71.0256,71.0405,70.371,70.3785,204600.0
2014-10-21 11:20:00,94.63,94.93,94.45,94.91,122600.0,70.3933,70.6165,70.2594,70.6016,122600.0
2014-10-21 11:30:00,94.93,94.93,94.42,94.59,81300.0,70.6165,70.6165,70.2371,70.3636,81300.0
2014-10-21 11:40:00,94.58,95.03,94.58,95.0,113900.0,70.3561,70.6909,70.3561,70.6686,113900.0
2014-10-21 11:50:00,95.02,95.36,94.9,95.34,79300.0,70.6835,70.9364,70.5942,70.9215,79300.0
2014-10-21 12:00:00,95.34,95.54,95.27,95.45,77200.0,70.9215,71.0703,70.8694,71.0033,77200.0
2014-10-21 12:10:00,95.42,95.42,95.12,95.33,84000.0,70.981,70.981,70.7578,70.9141,84000.0
2014-10-21 12:20:00,95.35,95.63,95.22,95.62,78900.0,70.9289,71.1372,70.8322,71.1298,78900.0
2014-10-21 12:30:00,95.63,95.77,95.44,95.44,95600.0,71.1372,71.2414,70.9959,70.9959,95600.0
2014-10-21 12:40:00,95.44,95.52,95.22,95.26,100000.0,70.9959,71.0554,70.8322,70.862,100000.0
2014-10-21 12:50:00,95.27,95.41,95.03,95.37,99900.0,70.8694,70.9736,70.6909,70.9438,99900.0
2014-10-21 13:00:00,95.36,95.42,95.23,95.41,78000.0,70.9364,70.981,70.8397,70.9736,78000.0
2014-10-21 13:10:00,95.42,95.54,94.98,95.05,138000.0,70.981,71.0703,70.6537,70.7058,138000.0
2014-10-21 13:20:00,95.05,95.12,94.79,95.12,133100.0,70.7058,70.7578,70.5124,70.7578,133100.0
2014-10-21 13:30:00,95.14,95.54,95.13,95.29,100300.0,70.7727,71.0703,70.7653,70.8843,100300.0
2014-10-21 13:40:00,95.28,95.45,95.17,95.4,65800.0,70.8769,71.0033,70.795,70.9661,65800.0
2014-10-21 13:50:00,95.4,95.54,95.34,95.45,79500.0,70.9661,71.0703,70.9215,71.0033,79500.0
2014-10-21 14:00:00,95.44,95.54,95.19,95.42,105200.0,70.9959,71.0703,70.8099,70.981,105200.0
2014-10-21 14:10:00,95.44,95.51,95.33,95.44,97900.0,70.9959,71.048,70.9141,70.9959,97900.0
2014-10-21 14:20:00,95.44,95.7,95.41,95.59,88500.0,70.9959,71.1893,70.9736,71.1075,88500.0
2014-10-21 14:30:00,95.59,95.7,95.45,95.61,70100.0,71.1075,71.1893,71.0033,71.1223,70100.0
2014-10-21 14:40:00,95.65,95.82,95.54,95.59,87600.0,71.1521,71.2786,71.0703,71.1075,87600.0
2014-10-21 14:50:00,95.58,95.73,95.48,95.6,84000.0,71.1,71.2116,71.0256,71.1149,84000.0
2014-10-21 15:00:00,95.61,95.87,95.52,95.71,78500.0,71.1223,71.3158,71.0554,71.1967,78500.0
2014-10-21 15:10:00,95.7,95.98,95.67,95.75,136600.0,71.1893,71.3976,71.167,71.2265,136600.0
2014-10-21 15:20:00,95.75,96.15,95.75,96.12,112400.0,71.2265,71.524,71.2265,71.5017,112400.0
2014-10-21 15:30:00,96.12,96.12,95.91,95.95,157300.0,71.5017,71.5017,71.3455,71.3753,157300.0
2014-10-21 15:40:00,95.96,96.09,95.71,96.04,255500.0,71.3827,71.4794,71.1967,71.4422,255500.0
2014-10-21 15:50:00,96.03,96.1,95.94,96.01,327300.0,71.4348,71.4868,71.3678,71.4199,327300.0
2014-10-22 09:30:00,96.76,96.86,95.15,95.19,233700.0,71.9778,72.0522,70.7802,70.8099,233700.0
2014-10-22 09:40:00,95.18,96.2,95.12,96.04,117900.0,70.8025,71.5612,70.7578,71.4422,117900.0
2014-10-22 09:50:00,96.05,97.0,96.04,96.92,120200.0,71.4496,72.1563,71.4422,72.0968,120200.0
2014-10-22 10:00:00,96.91,96.97,96.2,96.24,139500.0,72.0894,72.134,71.5612,71.591,139500.0
2014-10-22 10:10:00,96.24,96.4,95.93,96.37,89800.0,71.591,71.71,71.3604,71.6877,89800.0
2014-10-22 10:20:00,96.39,96.55,95.97,96.0,77400.0,71.7026,71.8216,71.3901,71.4125,77400.0
2014-10-22 10:30:00,96.0,96.0,95.26,95.56,139100.0,71.4125,71.4125,70.862,71.0851,139100.0
2014-10-22 10:40:00,95.56,95.61,95.14,95.58,99100.0,71.0851,71.1223,70.7727,71.1,99100.0
2014-10-22 10:50:00,95.59,95.98,95.52,95.68,63900.0,71.1075,71.3976,71.0554,71.1744,63900.0
2014-10-22 11:00:00,95.68,96.02,95.55,95.87,116600.0,71.1744,71.4273,71.0777,71.3158,116600.0
2014-10-22 11:10:00,95.86,96.15,95.61,95.65,153100.0,71.3083,71.524,71.1223,71.1521,153100.0
2014-10-22 11:20:00,95.65,95.67,95.37,95.4,134700.0,71.1521,71.167,70.9438,70.9661,134700.0
2014-10-22 11:30:00,95.43,95.89,95.36,95.44,150500.0,70.9884,71.3306,70.9364,70.9959,150500.0
2014-10-22 11:40:00,95.44,95.8,95.41,95.6,102400.0,70.9959,71.2637,70.9736,71.1149,102400.0
2014-10-22 11:50:00,95.66,95.7,95.26,95.26,58000.0,71.1595,71.1893,70.862,70.862,58000.0
2014-10-22 12:00:00,95.27,95.38,94.94,95.26,88400.0,70.8694,70.9513,70.6239,70.862,88400.0
2014-10-22 12:10:00,95.28,95.36,94.84,94.84,133600.0,70.8769,70.9364,70.5496,70.5496,133600.0
2014-10-22 12:20:00,94.84,95.08,94.7,95.01,75100.0,70.5496,70.7281,70.4454,70.676,75100.0
2014-10-22 12:30:00,94.99,95.0,94.42,94.48,134800.0,70.6611,70.6686,70.2371,70.2818,134800.0
2014-10-22 12:40:00,94.48,94.57,94.13,94.2,136100.0,70.2818,70.3487,70.0214,70.0735,136100.0
2014-10-22 12:50:00,94.19,94.73,93.98,94.66,165400.0,70.066,70.4677,69.9098,70.4157,165400.0
2014-10-22 13:00:00,94.66,94.97,94.57,94.93,180000.0,70.4157,70.6463,70.3487,70.6165,180000.0
2014-10-22 13:10:00,94.94,94.95,94.48,94.54,157600.0,70.6239,70.6314,70.2818,70.3264,157600.0
2014-10-22 13:20:00,94.54,94.58,93.92,94.06,189900.0,70.3264,70.3561,69.8652,69.9693,189900.0
2014-10-22 13:30:00,94.08,94.28,93.82,94.17,104100.0,69.9842,70.133,69.7908,70.0512,104100.0
2014-10-22 13:40:00,94.16,94.48,93.93,93.96,113800.0,70.0437,70.2818,69.8726,69.8949,113800.0
2014-10-22 13:50:00,93.99,93.99,93.31,93.35,194400.0,69.9173,69.9173,69.4114,69.4412,194400.0
2014-10-22 14:00:00,93.34,93.53,93.17,93.39,224900.0,69.4337,69.5751,69.3073,69.4709,224900.0
2014-10-22 14:10:00,93.4,93.59,93.38,93.42,152200.0,69.4784,69.6197,69.4635,69.4932,152200.0
2014-10-22 14:20:00,93.43,93.48,92.92,92.97,145100.0,69.5007,69.5379,69.1213,69.1585,145100.0
2014-10-22 14:30:00,92.98,93.02,92.53,92.65,214100.0,69.1659,69.1957,68.8312,68.9205,214100.0
2014-10-22 14:40:00,92.65,92.86,92.55,92.64,283500.0,68.9205,69.0767,68.8461,68.913,283500.0
2014-10-22 14:50:00,92.64,92.95,92.28,92.86,211300.0,68.913,69.1436,68.6452,69.0767,211300.0
2014-10-22 15:00:00,92.88,92.98,92.68,92.79,168400.0,69.0916,69.1659,68.9428,69.0246,168400.0
2014-10-22 15:10:00,92.79,92.8,92.55,92.58,174600.0,69.0246,69.032,68.8461,68.8684,174600.0
2014-10-22 15:20:00,92.58,92.69,92.44,92.52,294600.0,68.8684,68.9502,68.7642,68.8238,294600.0
2014-10-22 15:30:00,92.53,92.66,92.34,92.39,238300.0,68.8312,68.9279,68.6899,68.727,238300.0
2014-10-22 15:40:00,92.38,92.41,92.13,92.15,373600.0,68.7196,68.7419,68.5336,68.5485,373600.0
2014-10-22 15:50:00,92.14,92.16,91.98,92.05,500300.0,68.5411,68.556,68.4221,68.4741,500300.0
2014-10-23 09:30:00,94.24,94.84,93.25,93.26,382800.0,70.1032,70.5496,69.3668,69.3742,382800.0
2014-10-23 09:40:00,93.33,93.34,92.65,92.69,246500.0,69.4263,69.4337,68.9205,68.9502,246500.0
2014-10-23 09:50:00,92.68,93.22,92.4,92.91,217700.0,68.9428,69.3445,68.7345,69.1139,217700.0
2014-10-23 10:00:00,92.91,93.79,92.91,93.45,365600.0,69.1139,69.7685,69.1139,69.5156,365600.0
2014-10-23 10:10:00,93.45,93.75,93.18,93.65,277100.0,69.5156,69.7387,69.3147,69.6643,277100.0
2014-10-23 10:20:00,93.66,93.78,93.46,93.48,136000.0,69.6718,69.761,69.523,69.5379,136000.0
2014-10-23 10:30:00,93.48,93.8,93.48,93.67,285600.0,69.5379,69.7759,69.5379,69.6792,285600.0
2014-10-23 10:40:00,93.67,94.39,93.54,94.23,204200.0,69.6792,70.2148,69.5825,70.0958,204200.0
2014-10-23 10:50:00,94.26,94.28,93.88,93.94,126700.0,70.1181,70.133,69.8354,69.8801,126700.0
2014-10-23 11:00:00,93.97,94.38,93.68,94.29,93800.0,69.9024,70.2074,69.6867,70.1404,93800.0
2014-10-23 11:10:00,94.31,94.37,93.73,93.82,91700.0,70.1553,70.1999,69.7238,69.7908,91700.0
2014-10-23 11:20:00,93.83,93.92,93.57,93.57,122600.0,69.7982,69.8652,69.6048,69.6048,122600.0
2014-10-23 11:30:00,93.58,93.71,93.11,93.25,173800.0,69.6123,69.709,69.2626,69.3668,173800.0
2014-10-23 11:40:00,93.22,93.47,92.94,93.06,191400.0,69.3445,69.5304,69.1362,69.2254,191400.0
2014-10-23 11:50:00,93.1,93.19,92.66,92.95,268200.0,69.2552,69.3222,68.9279,69.1436,268200.0
2014-10-23 12:00:00,92.93,93.53,92.83,93.49,214400.0,69.1287,69.5751,69.0544,69.5453,214400.0
2014-10-23 12:10:00,93.49,93.72,93.37,93.64,176400.0,69.5453,69.7164,69.4561,69.6569,176400.0
2014-10-23 12:20:00,93.64,93.65,93.09,93.38,322000.0,69.6569,69.6643,69.2478,69.4635,322000.0
2014-10-23 12:30:00,93.37,93.41,92.72,92.72,209200.0,69.4561,69.4858,68.9725,68.9725,209200.0
2014-10-23 12:40:00,92.72,93.02,92.53,92.95,196500.0,68.9725,69.1957,68.8312,69.1436,196500.0
2014-10-23 12:50:00,92.96,93.19,92.88,93.08,131500.0,69.1511,69.3222,69.0916,69.2403,131500.0
2014-10-23 13:00:00,93.07,93.46,93.01,93.42,140200.0,69.2329,69.523,69.1883,69.4932,140200.0
2014-10-23 13:10:00,93.43,93.7,93.28,93.29,94700.0,69.5007,69.7015,69.3891,69.3965,94700.0
2014-10-23 13:20:00,93.28,93.35,93.01,93.34,107000.0,69.3891,69.4412,69.1883,69.4337,107000.0
2014-10-23 13:30:00,93.39,93.57,93.34,93.44,157200.0,69.4709,69.6048,69.4337,69.5081,157200.0
2014-10-23 13:40:00,93.43,93.44,93.17,93.34,109700.0,69.5007,69.5081,69.3073,69.4337,109700.0
2014-10-23 13:50:00,93.34,93.45,93.14,93.27,186300.0,69.4337,69.5156,69.285,69.3817,186300.0
2014-10-23 14:00:00,93.26,93.53,93.12,93.15,270900.0,69.3742,69.5751,69.2701,69.2924,270900.0
2014-10-23 14:10:00,93.15,93.5,93.15,93.46,129000.0,69.2924,69.5528,69.2924,69.523,129000.0
2014-10-23 14:20:00,93.44,93.61,93.34,93.54,172800.0,69.5081,69.6346,69.4337,69.5825,172800.0
2014-10-23 14:30:00,93.54,93.56,93.04,93.23,164600.0,69.5825,69.5974,69.2106,69.3519,164600.0
2014-10-23 14:40:00,93.23,93.51,93.14,93.46,156500.0,69.3519,69.5602,69.285,69.523,156500.0
2014-10-23 14:50:00,93.48,93.54,92.44,92.8,168600.0,69.5379,69.5825,68.7642,69.032,168600.0
2014-10-23 15:00:00,92.79,93.15,92.54,93.03,235700.0,69.0246,69.2924,68.8386,69.2031,235700.0
2014-10-23 15:10:00,93.03,93.51,92.95,93.34,211300.0,69.2031,69.5602,69.1436,69.4337,211300.0
2014-10-23 15:20:00,93.34,93.56,93.29,93.46,157000.0,69.4337,69.5974,69.3965,69.523,157000.0
2014-10-23 15:30:00,93.44,93.94,93.42,93.59,188400.0,69.5081,69.8801,69.4932,69.6197,188400.0
2014-10-23 15:40:00,93.56,93.66,93.34,93.51,141500.0,69.5974,69.6718,69.4337,69.5602,141500.0
2014-10-23 15:50:00,93.5,93.56,93.24,93.4,345000.0,69.5528,69.5974,69.3593,69.4784,345000.0
2014-10-24 09:30:00,92.95,93.02,90.95,92.47,262600.0,69.1436,69.1957,67.6559,68.7866,262600.0
2014-10-24 09:40:00,92.49,92.72,92.02,92.09,80000.0,68.8014,68.9725,68.4518,68.5039,80000.0
2014-10-24 09:50:00,92.07,92.08,91.21,91.37,83700.0,68.489,68.4964,67.8493,67.9683,83700.0
2014-10-24 10:00:00,91.43,91.58,90.7,90.87,230300.0,68.0129,68.1245,67.4699,67.5964,230300.0
2014-10-24 10:10:00,90.87,91.36,90.78,91.05,174500.0,67.5964,67.9609,67.5294,67.7303,174500.0
2014-10-24 10:20:00,91.06,91.09,90.54,91.04,160900.0,67.7377,67.76,67.3509,67.7228,160900.0
2014-10-24 10:30:00,91.07,91.38,90.62,90.64,172900.0,67.7451,67.9757,67.4104,67.4253,172900.0
2014-10-24 10:40:00,90.68,90.87,90.2,90.27,187400.0,67.455,67.5964,67.098,67.15,187400.0
2014-10-24 10:50:00,90.29,90.75,90.24,90.69,129200.0,67.1649,67.5071,67.1277,67.4625,129200.0
2014-10-24 11:00:00,90.69,90.87,90.42,90.46,116800.0,67.4625,67.5964,67.2616,67.2914,116800.0
2014-10-24 11:10:00,90.48,90.95,90.48,90.85,82500.0,67.3062,67.6559,67.3062,67.5815,82500.0
2014-10-24 11:20:00,90.85,91.32,90.85,91.25,107700.0,67.5815,67.9311,67.5815,67.879,107700.0
2014-10-24 11:30:00,91.24,91.37,90.74,91.21,136300.0,67.8716,67.9683,67.4996,67.8493,136300.0
2014-10-24 11:40:00,91.23,91.63,91.23,91.43,84300.0,67.8641,68.1617,67.8641,68.0129,84300.0
2014-10-24 11:50:00,91.42,91.46,91.26,91.44,112000.0,68.0055,68.0352,67.8865,68.0204,112000.0
2014-10-24 12:00:00,91.42,91.56,91.38,91.5,144800.0,68.0055,68.1096,67.9757,68.065,144800.0
2014-10-24 12:10:00,91.48,92.17,91.46,92.0,169900.0,68.0501,68.5634,68.0352,68.4369,169900.0
2014-10-24 12:20:00,92.01,92.01,91.58,91.7,50100.0,68.4444,68.4444,68.1245,68.2138,50100.0
2014-10-24 12:30:00,91.72,91.97,91.59,91.65,40000.0,68.2287,68.4146,68.1319,68.1766,40000.0
2014-10-24 12:40:00,91.65,92.05,91.64,91.89,68700.0,68.1766,68.4741,68.1691,68.3551,68700.0
2014-10-24 12:50:00,91.89,91.95,91.62,91.79,93200.0,68.3551,68.3997,68.1543,68.2807,93200.0
2014-10-24 13:00:00,91.8,92.0,91.51,91.51,51400.0,68.2882,68.4369,68.0724,68.0724,51400.0
2014-10-24 13:10:00,91.51,91.81,91.49,91.54,64100.0,68.0724,68.2956,68.0576,68.0948,64100.0
2014-10-24 13:20:00,91.53,91.76,91.49,91.73,58800.0,68.0873,68.2584,68.0576,68.2361,58800.0
2014-10-24 13:30:00,91.74,91.8,91.53,91.73,53900.0,68.2435,68.2882,68.0873,68.2361,53900.0
2014-10-24 13:40:00,91.7,91.77,91.56,91.65,47000.0,68.2138,68.2658,68.1096,68.1766,47000.0
2014-10-24 13:50:00,91.68,91.95,91.67,91.76,56300.0,68.1989,68.3997,68.1915,68.2584,56300.0
2014-10-24 14:00:00,91.76,91.84,91.57,91.76,123000.0,68.2584,68.3179,68.1171,68.2584,123000.0
2014-10-24 14:10:00,91.75,91.8,91.48,91.78,98700.0,68.251,68.2882,68.0501,68.2733,98700.0
2014-10-24 14:20:00,91.78,91.87,91.63,91.78,105400.0,68.2733,68.3402,68.1617,68.2733,105400.0
2014-10-24 14:30:00,91.77,91.81,91.57,91.66,106900.0,68.2658,68.2956,68.1171,68.184,106900.0
2014-10-24 14:40:00,91.7,91.75,91.6,91.73,76800.0,68.2138,68.251,68.1394,68.2361,76800.0
2014-10-24 14:50:00,91.72,91.73,91.49,91.49,89100.0,68.2287,68.2361,68.0576,68.0576,89100.0
2014-10-24 15:00:00,91.5,91.75,91.49,91.69,87900.0,68.065,68.251,68.0576,68.2063,87900.0
2014-10-24 15:10:00,91.7,91.73,91.57,91.7,112600.0,68.2138,68.2361,68.1171,68.2138,112600.0
2014-10-24 15:20:00,91.72,91.78,91.61,91.73,108100.0,68.2287,68.2733,68.1468,68.2361,108100.0
2014-10-24 15:30:00,91.74,91.94,91.68,91.85,144300.0,68.2435,68.3923,68.1989,68.3254,144300.0
2014-10-24 15:40:00,91.86,92.15,91.85,92.05,179500.0,68.3328,68.5485,68.3254,68.4741,179500.0
2014-10-24 15:50:00,92.06,92.18,92.01,92.09,227500.0,68.4816,68.5708,68.4444,68.5039,227500.0
2014-10-27 09:30:00,90.28,90.28,88.0,88.5,362200.0,67.1575,67.1575,65.4614,65.8334,362200.0
2014-10-27 09:40:00,88.57,88.77,88.0,88.06,304200.0,65.8854,66.0342,65.4614,65.5061,304200.0
2014-10-27 09:50:00,88.07,88.07,86.95,87.59,507000.0,65.5135,65.5135,64.6803,65.1564,507000.0
2014-10-27 10:00:00,87.61,87.81,87.13,87.52,273300.0,65.1713,65.3201,64.8142,65.1044,273300.0
2014-10-27 10:10:00,87.52,87.89,87.18,87.19,238000.0,65.1044,65.3796,64.8514,64.8589,238000.0
2014-10-27 10:20:00,87.2,87.9,87.1,87.73,171800.0,64.8663,65.387,64.7919,65.2606,171800.0
2014-10-27 10:30:00,87.76,87.85,87.11,87.12,155900.0,65.2829,65.3498,64.7994,64.8068,155900.0
2014-10-27 10:40:00,87.13,88.14,87.08,88.05,195200.0,64.8142,65.5656,64.777,65.4986,195200.0
2014-10-27 10:50:00,88.08,88.08,87.6,88.04,162700.0,65.5209,65.5209,65.1639,65.4912,162700.0
2014-10-27 11:00:00,88.07,88.49,87.86,88.49,125700.0,65.5135,65.8259,65.3573,65.8259,125700.0
2014-10-27 11:10:00,88.49,88.7,87.93,88.09,200100.0,65.8259,65.9821,65.4093,65.5284,200100.0
2014-10-27 11:20:00,88.16,88.28,87.92,88.17,138200.0,65.5804,65.6697,65.4019,65.5879,138200.0
2014-10-27 11:30:00,88.16,88.25,87.39,87.48,130600.0,65.5804,65.6474,65.0077,65.0746,130600.0
2014-10-27 11:40:00,87.5,87.7,87.26,87.5,121500.0,65.0895,65.2383,64.9109,65.0895,121500.0
2014-10-27 11:50:00,87.47,87.73,87.1,87.59,123900.0,65.0672,65.2606,64.7919,65.1564,123900.0
2014-10-27 12:00:00,87.57,88.05,87.55,87.94,105000.0,65.1415,65.4986,65.1267,65.4168,105000.0
2014-10-27 12:10:00,87.98,88.03,87.35,87.73,143700.0,65.4465,65.4837,64.9779,65.2606,143700.0
2014-10-27 12:20:00,87.79,87.86,87.42,87.45,142900.0,65.3052,65.3573,65.03,65.0523,142900.0
2014-10-27 12:30:00,87.47,87.79,87.34,87.69,108700.0,65.0672,65.3052,64.9705,65.2308,108700.0
2014-10-27 12:40:00,87.69,87.78,87.37,87.47,143000.0,65.2308,65.2978,64.9928,65.0672,143000.0
2014-10-27 12:50:00,87.51,87.82,87.47,87.7,69300.0,65.0969,65.3275,65.0672,65.2383,69300.0
2014-10-27 13:00:00,87.71,88.19,87.7,87.97,104000.0,65.2457,65.6028,65.2383,65.4391,104000.0
2014-10-27 13:10:00,87.97,88.19,87.86,88.14,71000.0,65.4391,65.6028,65.3573,65.5656,71000.0
2014-10-27 13:20:00,88.15,88.33,87.95,88.07,69800.0,65.573,65.7069,65.4242,65.5135,69800.0
2014-10-27 13:30:00,88.09,88.2,87.92,87.98,63600.0,65.5284,65.6102,65.4019,65.4465,63600.0
2014-10-27 13:40:00,87.98,88.08,87.67,87.71,92100.0,65.4465,65.5209,65.2159,65.2457,92100.0
2014-10-27 13:50:00,87.73,87.83,87.56,87.7,124000.0,65.2606,65.335,65.1341,65.2383,124000.0
2014-10-27 14:00:00,87.69,87.8,87.5,87.61,74900.0,65.2308,65.3126,65.0895,65.1713,74900.0
2014-10-27 14:10:00,87.59,88.04,87.58,88.04,116300.0,65.1564,65.4912,65.149,65.4912,116300.0
2014-10-27 14:20:00,88.04,88.23,87.95,88.04,72200.0,65.4912,65.6325,65.4242,65.4912,72200.0
2014-10-27 14:30:00,88.02,88.27,87.92,88.27,81400.0,65.4763,65.6623,65.4019,65.6623,81400.0
2014-10-27 14:40:00,88.29,88.39,88.13,88.34,74000.0,65.6771,65.7515,65.5581,65.7143,74000.0
2014-10-27 14:50:00,88.35,88.45,88.2,88.38,113700.0,65.7218,65.7962,65.6102,65.7441,113700.0
2014-10-27 15:00:00,88.37,88.4,88.22,88.22,122000.0,65.7367,65.759,65.6251,65.6251,122000.0
2014-10-27 15:10:00,88.22,88.33,88.1,88.2,161700.0,65.6251,65.7069,65.5358,65.6102,161700.0
2014-10-27 15:20:00,88.2,88.31,88.09,88.15,134400.0,65.6102,65.692,65.5284,65.573,134400.0
2014-10-27 15:30:00,88.17,88.42,88.1,88.28,180200.0,65.5879,65.7738,65.5358,65.6697,180200.0
2014-10-27 15:40:00,88.28,88.41,88.23,88.41,290500.0,65.6697,65.7664,65.6325,65.7664,290500.0
2014-10-27 15:50:00,88.41,88.48,88.3,88.41,413200.0,65.7664,65.8185,65.6846,65.7664,413200.0
2014-10-28 09:30:00,88.81,89.0,88.01,88.11,167500.0,66.064,66.2053,65.4689,65.5432,167500.0
2014-10-28 09:40:00,88.03,88.64,87.55,88.6,152900.0,65.4837,65.9375,65.1267,65.9077,152900.0
2014-10-28 09:50:00,88.58,89.12,88.58,88.83,79200.0,65.8929,66.2946,65.8929,66.0788,79200.0
2014-10-28 10:00:00,88.87,88.98,88.49,88.94,112600.0,66.1086,66.1904,65.8259,66.1607,112600.0
2014-10-28 10:10:00,88.91,89.17,88.78,88.99,97000.0,66.1383,66.3318,66.0416,66.1979,97000.0
2014-10-28 10:20:00,88.96,89.08,88.72,88.98,68100.0,66.1755,66.2648,65.997,66.1904,68100.0
2014-10-28 10:30:00,89.02,89.86,88.9,89.82,121000.0,66.2202,66.845,66.1309,66.8153,121000.0
2014-10-28 10:40:00,89.86,90.09,89.7,89.82,171500.0,66.845,67.0161,66.726,66.8153,171500.0
2014-10-28 10:50:00,89.84,90.36,89.83,90.1,131900.0,66.8302,67.217,66.8227,67.0236,131900.0
2014-10-28 11:00:00,90.08,90.43,90.07,90.2,114300.0,67.0087,67.269,67.0012,67.098,114300.0
2014-10-28 11:10:00,90.18,90.2,89.88,90.04,126400.0,67.0831,67.098,66.8599,66.9789,126400.0
2014-10-28 11:20:00,90.06,90.28,90.03,90.2,108300.0,66.9938,67.1575,66.9715,67.098,108300.0
2014-10-28 11:30:00,90.23,90.34,90.0,90.19,151800.0,67.1203,67.2021,66.9492,67.0905,151800.0
2014-10-28 11:40:00,90.19,90.39,89.74,89.78,138000.0,67.0905,67.2393,66.7558,66.7855,138000.0
2014-10-28 11:50:00,89.75,90.09,89.64,89.99,109500.0,66.7632,67.0161,66.6814,66.9417,109500.0
2014-10-28 12:00:00,89.98,90.26,89.92,90.12,85200.0,66.9343,67.1426,66.8897,67.0384,85200.0
2014-10-28 12:10:00,90.14,90.32,90.08,90.25,84800.0,67.0533,67.1872,67.0087,67.1351,84800.0
2014-10-28 12:20:00,90.26,90.51,90.22,90.46,89500.0,67.1426,67.3286,67.1128,67.2914,89500.0
2014-10-28 12:30:00,90.46,90.58,90.35,90.5,111800.0,67.2914,67.3806,67.2095,67.3211,111800.0
2014-10-28 12:40:00,90.48,90.48,90.18,90.27,68600.0,67.3062,67.3062,67.0831,67.15,68600.0
2014-10-28 12:50:00,90.25,90.63,90.23,90.53,117500.0,67.1351,67.4178,67.1203,67.3434,117500.0
2014-10-28 13:00:00,90.51,90.7,90.44,90.58,139300.0,67.3286,67.4699,67.2765,67.3806,139300.0
2014-10-28 13:10:00,90.55,90.65,90.44,90.63,120100.0,67.3583,67.4327,67.2765,67.4178,120100.0
2014-10-28 13:20:00,90.63,90.79,90.55,90.76,67600.0,67.4178,67.5368,67.3583,67.5145,67600.0
2014-10-28 13:30:00,90.77,90.99,90.67,90.91,204300.0,67.522,67.6856,67.4476,67.6261,204300.0
2014-10-28 13:40:00,90.88,91.09,90.86,90.92,83100.0,67.6038,67.76,67.5889,67.6335,83100.0
2014-10-28 13:50:00,90.91,91.39,90.9,91.32,111300.0,67.6261,67.9832,67.6187,67.9311,111300.0
2014-10-28 14:00:00,91.33,91.34,91.03,91.16,141700.0,67.9385,67.946,67.7154,67.8121,141700.0
2014-10-28 14:10:00,91.16,91.19,90.93,90.98,219000.0,67.8121,67.8344,67.641,67.6782,219000.0
2014-10-28 14:20:00,90.98,91.24,90.94,91.22,82200.0,67.6782,67.8716,67.6484,67.8567,82200.0
2014-10-28 14:30:00,91.22,91.38,91.09,91.32,85500.0,67.8567,67.9757,67.76,67.9311,85500.0
2014-10-28 14:40:00,91.35,91.43,91.17,91.17,143400.0,67.9534,68.0129,67.8195,67.8195,143400.0
2014-10-28 14:50:00,91.17,91.32,91.09,91.3,77200.0,67.8195,67.9311,67.76,67.9162,77200.0
2014-10-28 15:00:00,91.29,91.69,91.29,91.51,162200.0,67.9088,68.2063,67.9088,68.0724,162200.0
2014-10-28 15:10:00,91.52,91.56,91.36,91.4,188300.0,68.0799,68.1096,67.9609,67.9906,188300.0
2014-10-28 15:20:00,91.39,91.79,91.37,91.76,175000.0,67.9832,68.2807,67.9683,68.2584,175000.0
2014-10-28 15:30:00,91.77,91.91,91.68,91.79,188500.0,68.2658,68.37,68.1989,68.2807,188500.0
2014-10-28 15:40:00,91.79,91.83,91.17,91.18,332700.0,68.2807,68.3105,67.8195,67.827,332700.0
2014-10-28 15:50:00,91.19,91.52,91.19,91.5,285300.0,67.8344,68.0799,67.8344,68.065,285300.0
2014-10-29 09:30:00,94.24,95.32,93.59,94.27,186500.0,70.1032,70.9066,69.6197,70.1255,186500.0
2014-10-29 09:40:00,94.26,94.26,93.56,93.78,332200.0,70.1181,70.1181,69.5974,69.761,332200.0
2014-10-29 09:50:00,93.8,94.5,93.73,94.37,150600.0,69.7759,70.2966,69.7238,70.1999,150600.0
2014-10-29 10:00:00,94.43,94.43,93.5,94.08,190800.0,70.2446,70.2446,69.5528,69.9842,190800.0
2014-10-29 10:10:00,94.06,94.06,93.25,93.52,132300.0,69.9693,69.9693,69.3668,69.5676,132300.0
2014-10-29 10:20:00,93.48,93.58,92.65,92.95,142900.0,69.5379,69.6123,68.9205,69.1436,142900.0
2014-10-29 10:30:00,92.98,93.68,92.98,93.11,139100.0,69.1659,69.6867,69.1659,69.2626,139100.0
2014-10-29 10:40:00,93.15,93.16,92.64,92.64,128000.0,69.2924,69.2998,68.913,68.913,128000.0
2014-10-29 10:50:00,92.66,92.89,92.5,92.55,143500.0,68.9279,69.099,68.8089,68.8461,143500.0
2014-10-29 11:00:00,92.59,92.84,92.21,92.8,170800.0,68.8758,69.0618,68.5932,69.032,170800.0
2014-10-29 11:10:00,92.77,92.97,92.54,92.77,112800.0,69.0097,69.1585,68.8386,69.0097,112800.0
2014-10-29 11:20:00,92.77,93.4,92.77,93.34,81800.0,69.0097,69.4784,69.0097,69.4337,81800.0
2014-10-29 11:30:00,93.34,93.37,92.95,93.15,82100.0,69.4337,69.4561,69.1436,69.2924,82100.0
2014-10-29 11:40:00,93.14,93.74,93.14,93.54,97900.0,69.285,69.7313,69.285,69.5825,97900.0
2014-10-29 11:50:00,93.54,93.67,93.2,93.24,56900.0,69.5825,69.6792,69.3296,69.3593,56900.0
2014-10-29 12:00:00,93.26,93.27,92.84,93.27,83600.0,69.3742,69.3817,69.0618,69.3817,83600.0
2014-10-29 12:10:00,93.24,93.36,93.08,93.16,51600.0,69.3593,69.4486,69.2403,69.2998,51600.0
2014-10-29 12:20:00,93.21,93.48,93.17,93.24,55800.0,69.337,69.5379,69.3073,69.3593,55800.0
2014-10-29 12:30:00,93.22,93.38,93.09,93.22,56800.0,69.3445,69.4635,69.2478,69.3445,56800.0
2014-10-29 12:40:00,93.22,93.57,93.17,93.25,101200.0,69.3445,69.6048,69.3073,69.3668,101200.0
2014-10-29 12:50:00,93.24,93.24,93.03,93.06,60900.0,69.3593,69.3593,69.2031,69.2254,60900.0
2014-10-29 13:00:00,93.07,93.36,92.97,93.0,62900.0,69.2329,69.4486,69.1585,69.1808,62900.0
2014-10-29 13:10:00,93.01,93.14,92.75,92.83,49900.0,69.1883,69.285,68.9948,69.0544,49900.0
2014-10-29 13:20:00,92.81,92.91,92.74,92.82,46600.0,69.0395,69.1139,68.9874,69.0469,46600.0
2014-10-29 13:30:00,92.8,92.89,92.38,92.38,47200.0,69.032,69.099,68.7196,68.7196,47200.0
2014-10-29 13:40:00,92.37,92.71,92.22,92.71,46200.0,68.7122,68.9651,68.6006,68.9651,46200.0
2014-10-29 13:50:00,92.68,92.87,92.66,92.72,50000.0,68.9428,69.0841,68.9279,68.9725,50000.0
2014-10-29 14:00:00,92.7,92.71,92.02,92.27,127000.0,68.9577,68.9651,68.4518,68.6378,127000.0
2014-10-29 14:10:00,92.33,92.69,91.76,92.03,166600.0,68.6824,68.9502,68.2584,68.4593,166600.0
2014-10-29 14:20:00,92.05,92.44,92.0,92.28,129300.0,68.4741,68.7642,68.4369,68.6452,129300.0
2014-10-29 14:30:00,92.23,92.66,92.0,92.52,190600.0,68.608,68.9279,68.4369,68.8238,190600.0
2014-10-29 14:40:00,92.5,92.7,92.29,92.41,133500.0,68.8089,68.9577,68.6527,68.7419,133500.0
2014-10-29 14:50:00,92.41,92.73,92.31,92.64,162400.0,68.7419,68.98,68.6675,68.913,162400.0
2014-10-29 15:00:00,92.65,92.65,91.97,92.04,129400.0,68.9205,68.9205,68.4146,68.4667,129400.0
2014-10-29 15:10:00,92.07,92.48,91.81,92.47,125400.0,68.489,68.794,68.2956,68.7866,125400.0
2014-10-29 15:20:00,92.46,92.61,92.29,92.61,156200.0,68.7791,68.8907,68.6527,68.8907,156200.0
2014-10-29 15:30:00,92.61,93.13,92.54,93.07,197000.0,68.8907,69.2775,68.8386,69.2329,197000.0
2014-10-29 15:40:00,93.07,93.4,93.0,93.12,271000.0,69.2329,69.4784,69.1808,69.2701,271000.0
2014-10-29 15:50:00,93.12,93.18,93.01,93.13,241800.0,69.2701,69.3147,69.1883,69.2775,241800.0
2014-10-30 09:30:00,92.57,93.29,91.76,92.62,212900.0,68.8609,69.3965,68.2584,68.8981,212900.0
2014-10-30 09:40:00,92.59,92.84,91.89,92.01,112700.0,68.8758,69.0618,68.3551,68.4444,112700.0
2014-10-30 09:50:00,92.01,92.33,91.27,91.27,80900.0,68.4444,68.6824,67.8939,67.8939,80900.0
2014-10-30 10:00:00,91.25,91.94,91.2,91.77,95200.0,67.879,68.3923,67.8418,68.2658,95200.0
2014-10-30 10:10:00,91.75,92.25,91.58,92.18,86400.0,68.251,68.6229,68.1245,68.5708,86400.0
2014-10-30 10:20:00,92.19,92.86,91.98,92.66,86600.0,68.5783,69.0767,68.4221,68.9279,86600.0
2014-10-30 10:30:00,92.72,92.87,92.23,92.23,111900.0,68.9725,69.0841,68.608,68.608,111900.0
2014-10-30 10:40:00,92.2,92.58,92.14,92.33,123700.0,68.5857,68.8684,68.5411,68.6824,123700.0
2014-10-30 10:50:00,92.34,92.55,92.2,92.55,54600.0,68.6899,68.8461,68.5857,68.8461,54600.0
2014-10-30 11:00:00,92.52,92.54,91.79,91.96,63500.0,68.8238,68.8386,68.2807,68.4072,63500.0
2014-10-30 11:10:00,91.97,92.09,91.77,91.87,61400.0,68.4146,68.5039,68.2658,68.3402,61400.0
2014-10-30 11:20:00,91.87,91.94,91.42,91.68,84200.0,68.3402,68.3923,68.0055,68.1989,84200.0
2014-10-30 11:30:00,91.66,91.68,91.16,91.45,91100.0,68.184,68.1989,67.8121,68.0278,91100.0
2014-10-30 11:40:00,91.45,91.71,91.12,91.45,94100.0,68.0278,68.2212,67.7823,68.0278,94100.0
2014-10-30 11:50:00,91.45,91.6,91.03,91.58,75200.0,68.0278,68.1394,67.7154,68.1245,75200.0
2014-10-30 12:00:00,91.58,91.74,91.49,91.74,46800.0,68.1245,68.2435,68.0576,68.2435,46800.0
2014-10-30 12:10:00,91.76,91.8,91.22,91.32,52500.0,68.2584,68.2882,67.8567,67.9311,52500.0
2014-10-30 12:20:00,91.29,91.61,91.24,91.57,39800.0,67.9088,68.1468,67.8716,68.1171,39800.0
2014-10-30 12:30:00,91.54,91.94,91.54,91.65,52500.0,68.0948,68.3923,68.0948,68.1766,52500.0
2014-10-30 12:40:00,91.68,91.79,91.6,91.69,46500.0,68.1989,68.2807,68.1394,68.2063,46500.0
2014-10-30 12:50:00,91.69,91.77,91.44,91.61,45900.0,68.2063,68.2658,68.0204,68.1468,45900.0
2014-10-30 13:00:00,91.59,91.76,91.54,91.64,34300.0,68.1319,68.2584,68.0948,68.1691,34300.0
2014-10-30 13:10:00,91.65,92.08,91.64,91.86,46300.0,68.1766,68.4964,68.1691,68.3328,46300.0
2014-10-30 13:20:00,91.88,92.09,91.66,91.95,41100.0,68.3477,68.5039,68.184,68.3997,41100.0
2014-10-30 13:30:00,91.91,92.43,91.63,92.29,41600.0,68.37,68.7568,68.1617,68.6527,41600.0
2014-10-30 13:40:00,92.27,92.47,92.12,92.31,63400.0,68.6378,68.7866,68.5262,68.6675,63400.0
2014-10-30 13:50:00,92.32,92.73,92.3,92.64,62300.0,68.675,68.98,68.6601,68.913,62300.0
2014-10-30 14:00:00,92.67,92.75,92.49,92.66,46400.0,68.9353,68.9948,68.8014,68.9279,46400.0
2014-10-30 14:10:00,92.65,92.69,92.46,92.49,52000.0,68.9205,68.9502,68.7791,68.8014,52000.0
2014-10-30 14:20:00,92.47,92.47,92.17,92.29,76700.0,68.7866,68.7866,68.5634,68.6527,76700.0
2014-10-30 14:30:00,92.29,92.67,92.29,92.65,72100.0,68.6527,68.9353,68.6527,68.9205,72100.0
2014-10-30 14:40:00,92.64,92.69,92.26,92.28,52600.0,68.913,68.9502,68.6303,68.6452,52600.0
2014-10-30 14:50:00,92.29,92.3,91.92,92.01,53900.0,68.6527,68.6601,68.3774,68.4444,53900.0
2014-10-30 15:00:00,92.01,92.2,92.0,92.05,70000.0,68.4444,68.5857,68.4369,68.4741,70000.0
2014-10-30 15:10:00,92.04,92.24,91.9,91.99,56100.0,68.4667,68.6155,68.3625,68.4295,56100.0
2014-10-30 15:20:00,92.01,92.06,91.76,91.8,65500.0,68.4444,68.4816,68.2584,68.2882,65500.0
2014-10-30 15:30:00,91.85,92.05,91.81,92.01,92100.0,68.3254,68.4741,68.2956,68.4444,92100.0
2014-10-30 15:40:00,92.01,92.05,91.83,91.99,121600.0,68.4444,68.4741,68.3105,68.4295,121600.0
2014-10-30 15:50:00,92.0,92.23,91.94,92.22,196800.0,68.4369,68.608,68.3923,68.6006,196800.0
2014-10-31 09:30:00,91.95,92.39,90.92,91.05,216400.0,68.3997,68.727,67.6335,67.7303,216400.0
2014-10-31 09:40:00,91.06,91.58,90.74,91.31,142900.0,67.7377,68.1245,67.4996,67.9237,142900.0
2014-10-31 09:50:00,91.32,91.74,91.0,91.36,82800.0,67.9311,68.2435,67.6931,67.9609,82800.0
2014-10-31 10:00:00,91.39,92.1,91.31,92.04,124300.0,67.9832,68.5113,67.9237,68.4667,124300.0
2014-10-31 10:10:00,92.0,92.74,91.91,92.59,152600.0,68.4369,68.9874,68.37,68.8758,152600.0
2014-10-31 10:20:00,92.62,93.06,92.56,92.66,121100.0,68.8981,69.2254,68.8535,68.9279,121100.0
2014-10-31 10:30:00,92.69,92.95,92.53,92.77,80500.0,68.9502,69.1436,68.8312,69.0097,80500.0
2014-10-31 10:40:00,92.8,92.87,92.45,92.47,134700.0,69.032,69.0841,68.7717,68.7866,134700.0
2014-10-31 10:50:00,92.44,92.82,92.4,92.66,75000.0,68.7642,69.0469,68.7345,68.9279,75000.0
2014-10-31 11:00:00,92.67,92.95,92.56,92.84,127500.0,68.9353,69.1436,68.8535,69.0618,127500.0
2014-10-31 11:10:00,92.83,93.01,92.76,92.89,76600.0,69.0544,69.1883,69.0023,69.099,76600.0
2014-10-31 11:20:00,92.88,93.3,92.78,93.2,77200.0,69.0916,69.404,69.0172,69.3296,77200.0
2014-10-31 11:30:00,93.24,93.26,92.84,92.87,81300.0,69.3593,69.3742,69.0618,69.0841,81300.0
2014-10-31 11:40:00,92.88,93.2,92.87,93.06,110200.0,69.0916,69.3296,69.0841,69.2254,110200.0
2014-10-31 11:50:00,93.06,93.28,92.86,93.2,61800.0,69.2254,69.3891,69.0767,69.3296,61800.0
2014-10-31 12:00:00,93.2,93.41,93.01,93.24,55700.0,69.3296,69.4858,69.1883,69.3593,55700.0
2014-10-31 12:10:00,93.25,93.33,93.05,93.09,89400.0,69.3668,69.4263,69.218,69.2478,89400.0
2014-10-31 12:20:00,93.08,93.1,92.6,92.68,95400.0,69.2403,69.2552,68.8833,68.9428,95400.0
2014-10-31 12:30:00,92.67,92.81,92.46,92.51,113400.0,68.9353,69.0395,68.7791,68.8163,113400.0
2014-10-31 12:40:00,92.51,92.83,92.45,92.73,94400.0,68.8163,69.0544,68.7717,68.98,94400.0
2014-10-31 12:50:00,92.75,93.11,92.74,93.01,29100.0,68.9948,69.2626,68.9874,69.1883,29100.0
2014-10-31 13:00:00,93.02,93.5,93.02,93.36,131700.0,69.1957,69.5528,69.1957,69.4486,131700.0
2014-10-31 13:10:00,93.36,93.43,93.09,93.16,63500.0,69.4486,69.5007,69.2478,69.2998,63500.0
2014-10-31 13:20:00,93.17,93.22,93.01,93.13,45600.0,69.3073,69.3445,69.1883,69.2775,45600.0
2014-10-31 13:30:00,93.14,93.23,92.93,93.0,77400.0,69.285,69.3519,69.1287,69.1808,77400.0
2014-10-31 13:40:00,93.04,93.3,92.95,93.28,50300.0,69.2106,69.404,69.1436,69.3891,50300.0
2014-10-31 13:50:00,93.25,93.34,93.0,93.25,54000.0,69.3668,69.4337,69.1808,69.3668,54000.0
2014-10-31 14:00:00,93.23,93.41,93.14,93.4,67500.0,69.3519,69.4858,69.285,69.4784,67500.0
2014-10-31 14:10:00,93.4,93.68,93.39,93.56,87100.0,69.4784,69.6867,69.4709,69.5974,87100.0
2014-10-31 14:20:00,93.55,93.92,93.55,93.9,79000.0,69.59,69.8652,69.59,69.8503,79000.0
2014-10-31 14:30:00,93.9,94.03,93.8,94.01,92500.0,69.8503,69.947,69.7759,69.9321,92500.0
2014-10-31 14:40:00,94.01,94.1,93.57,93.69,100100.0,69.9321,69.9991,69.6048,69.6941,100100.0
2014-10-31 14:50:00,93.69,94.06,93.69,94.0,63000.0,69.6941,69.9693,69.6941,69.9247,63000.0
2014-10-31 15:00:00,93.99,94.3,93.93,94.25,122200.0,69.9173,70.1479,69.8726,70.1107,122200.0
2014-10-31 15:10:00,94.24,94.34,94.13,94.13,97000.0,70.1032,70.1776,70.0214,70.0214,97000.0
2014-10-31 15:20:00,94.15,94.5,94.09,94.35,106000.0,70.0363,70.2966,69.9916,70.1851,106000.0
2014-10-31 15:30:00,94.35,94.6,94.35,94.57,164700.0,70.1851,70.371,70.1851,70.3487,164700.0
2014-10-31 15:40:00,94.58,94.91,94.58,94.84,265200.0,70.3561,70.6016,70.3561,70.5496,265200.0
2014-10-31 15:50:00,94.84,95.1,94.76,95.03,520000.0,70.5496,70.743,70.49,70.6909,520000.0
2014-11-03 09:30:00,95.05,95.63,94.06,94.24,275900.0,70.7058,71.1372,69.9693,70.1032,275900.0
2014-11-03 09:40:00,94.23,94.3,93.55,93.84,123000.0,70.0958,70.1479,69.59,69.8057,123000.0
2014-11-03 09:50:00,93.82,95.21,93.82,94.81,76800.0,69.7908,70.8248,69.7908,70.5272,76800.0
2014-11-03 10:00:00,94.84,94.88,94.25,94.3,97500.0,70.5496,70.5793,70.1107,70.1479,97500.0
2014-11-03 10:10:00,94.29,94.7,94.17,94.55,93300.0,70.1404,70.4454,70.0512,70.3338,93300.0
2014-11-03 10:20:00,94.51,94.62,94.25,94.52,112700.0,70.3041,70.3859,70.1107,70.3115,112700.0
2014-11-03 10:30:00,94.51,94.94,94.49,94.81,102900.0,70.3041,70.6239,70.2892,70.5272,102900.0
2014-11-03 10:40:00,94.77,94.83,94.4,94.56,119700.0,70.4975,70.5421,70.2222,70.3413,119700.0
2014-11-03 10:50:00,94.56,95.29,94.53,95.15,131100.0,70.3413,70.8843,70.319,70.7802,131100.0
2014-11-03 11:00:00,95.13,95.15,94.62,94.64,146000.0,70.7653,70.7802,70.3859,70.4008,146000.0
2014-11-03 11:10:00,94.66,94.99,94.35,94.38,87100.0,70.4157,70.6611,70.1851,70.2074,87100.0
2014-11-03 11:20:00,94.4,94.94,94.4,94.93,99900.0,70.2222,70.6239,70.2222,70.6165,99900.0
2014-11-03 11:30:00,94.9,95.03,94.59,94.69,80600.0,70.5942,70.6909,70.3636,70.438,80600.0
2014-11-03 11:40:00,94.69,95.12,94.67,95.02,86400.0,70.438,70.7578,70.4231,70.6835,86400.0
2014-11-03 11:50:00,95.03,95.04,94.66,94.81,62400.0,70.6909,70.6983,70.4157,70.5272,62400.0
2014-11-03 12:00:00,94.83,94.99,94.68,94.95,100800.0,70.5421,70.6611,70.4305,70.6314,100800.0
2014-11-03 12:10:00,94.95,95.09,94.55,94.68,70800.0,70.6314,70.7355,70.3338,70.4305,70800.0
2014-11-03 12:20:00,94.68,94.84,94.58,94.72,66900.0,70.4305,70.5496,70.3561,70.4603,66900.0
2014-11-03 12:30:00,94.72,94.84,94.54,94.75,72300.0,70.4603,70.5496,70.3264,70.4826,72300.0
2014-11-03 12:40:00,94.73,94.87,94.57,94.71,44700.0,70.4677,70.5719,70.3487,70.4529,44700.0
2014-11-03 12:50:00,94.73,96.81,94.61,96.63,153200.0,70.4677,72.015,70.3785,71.8811,153200.0
2014-11-03 13:00:00,96.57,96.57,95.52,95.76,249000.0,71.8365,71.8365,71.0554,71.2339,249000.0
2014-11-03 13:10:00,95.77,96.0,95.36,95.48,108500.0,71.2414,71.4125,70.9364,71.0256,108500.0
2014-11-03 13:20:00,95.44,95.78,95.3,95.69,92700.0,70.9959,71.2488,70.8917,71.1819,92700.0
2014-11-03 13:30:00,95.69,95.96,95.37,95.78,150100.0,71.1819,71.3827,70.9438,71.2488,150100.0
2014-11-03 13:40:00,95.78,95.92,95.42,95.49,149600.0,71.2488,71.3529,70.981,71.0331,149600.0
2014-11-03 13:50:00,95.48,95.49,95.14,95.28,173700.0,71.0256,71.0331,70.7727,70.8769,173700.0
2014-11-03 14:00:00,95.27,95.35,95.07,95.2,128400.0,70.8694,70.9289,70.7206,70.8174,128400.0
2014-11-03 14:10:00,95.18,95.67,95.16,95.39,112100.0,70.8025,71.167,70.7876,70.9587,112100.0
2014-11-03 14:20:00,95.35,95.38,94.53,94.55,148100.0,70.9289,70.9513,70.319,70.3338,148100.0
2014-11-03 14:30:00,94.51,94.55,93.91,93.97,236500.0,70.3041,70.3338,69.8577,69.9024,236500.0
2014-11-03 14:40:00,93.99,94.0,93.43,93.48,152200.0,69.9173,69.9247,69.5007,69.5379,152200.0
2014-11-03 14:50:00,93.49,93.6,93.21,93.29,204200.0,69.5453,69.6271,69.337,69.3965,204200.0
2014-11-03 15:00:00,93.3,93.93,93.3,93.66,143100.0,69.404,69.8726,69.404,69.6718,143100.0
2014-11-03 15:10:00,93.65,93.68,93.3,93.3,228700.0,69.6643,69.6867,69.404,69.404,228700.0
2014-11-03 15:20:00,93.31,93.43,93.08,93.17,166400.0,69.4114,69.5007,69.2403,69.3073,166400.0
2014-11-03 15:30:00,93.16,93.54,92.97,93.22,234900.0,69.2998,69.5825,69.1585,69.3445,234900.0
2014-11-03 15:40:00,93.22,93.23,92.91,93.0,303000.0,69.3445,69.3519,69.1139,69.1808,303000.0
2014-11-03 15:50:00,93.0,93.36,92.89,93.32,733000.0,69.1808,69.4486,69.099,69.4189,733000.0
2014-11-04 09:30:00,89.67,90.69,89.0,90.02,465200.0,66.7037,67.4625,66.2053,66.9641,465200.0
2014-11-04 09:40:00,90.04,90.96,89.76,90.92,344000.0,66.9789,67.6633,66.7706,67.6335,344000.0
2014-11-04 09:50:00,90.93,90.93,90.33,90.41,149200.0,67.641,67.641,67.1947,67.2542,149200.0
2014-11-04 10:00:00,90.36,90.66,90.02,90.02,155500.0,67.217,67.4401,66.9641,66.9641,155500.0
2014-11-04 10:10:00,90.03,90.47,90.0,90.19,197700.0,66.9715,67.2988,66.9492,67.0905,197700.0
2014-11-04 10:20:00,90.19,90.25,89.9,90.1,215700.0,67.0905,67.1351,66.8748,67.0236,215700.0
2014-11-04 10:30:00,90.1,90.36,89.85,89.98,200100.0,67.0236,67.217,66.8376,66.9343,200100.0
2014-11-04 10:40:00,89.98,90.34,89.95,90.31,271200.0,66.9343,67.2021,66.912,67.1798,271200.0
2014-11-04 10:50:00,90.3,90.31,89.91,90.02,287600.0,67.1723,67.1798,66.8822,66.9641,287600.0
2014-11-04 11:00:00,90.0,90.02,89.74,89.94,379100.0,66.9492,66.9641,66.7558,66.9045,379100.0
2014-11-04 11:10:00,89.94,90.06,89.74,89.88,236800.0,66.9045,66.9938,66.7558,66.8599,236800.0
2014-11-04 11:20:00,89.87,90.2,89.8,90.09,107800.0,66.8525,67.098,66.8004,67.0161,107800.0
2014-11-04 11:30:00,90.07,90.37,89.8,89.81,139800.0,67.0012,67.2244,66.8004,66.8078,139800.0
2014-11-04 11:40:00,89.83,89.86,89.36,89.53,113500.0,66.8227,66.845,66.4731,66.5996,113500.0
2014-11-04 11:50:00,89.52,89.75,89.47,89.66,149100.0,66.5921,66.7632,66.5549,66.6963,149100.0
2014-11-04 12:00:00,89.65,90.38,89.61,90.12,113800.0,66.6888,67.2319,66.6591,67.0384,113800.0
2014-11-04 12:10:00,90.17,90.27,89.88,89.91,84300.0,67.0756,67.15,66.8599,66.8822,84300.0
2014-11-04 12:20:00,89.89,90.17,89.81,89.93,63900.0,66.8674,67.0756,66.8078,66.8971,63900.0
2014-11-04 12:30:00,89.95,90.08,89.85,89.93,74100.0,66.912,67.0087,66.8376,66.8971,74100.0
2014-11-04 12:40:00,89.93,90.35,89.85,90.31,93900.0,66.8971,67.2095,66.8376,67.1798,93900.0
2014-11-04 12:50:00,90.26,90.48,90.17,90.38,159100.0,67.1426,67.3062,67.0756,67.2319,159100.0
2014-11-04 13:00:00,90.4,90.46,89.87,89.87,140600.0,67.2467,67.2914,66.8525,66.8525,140600.0
2014-11-04 13:10:00,89.9,90.12,89.76,89.85,84400.0,66.8748,67.0384,66.7706,66.8376,84400.0
2014-11-04 13:20:00,89.82,90.02,89.72,89.89,65900.0,66.8153,66.9641,66.7409,66.8674,65900.0
2014-11-04 13:30:00,89.91,90.01,89.74,89.82,75100.0,66.8822,66.9566,66.7558,66.8153,75100.0
2014-11-04 13:40:00,89.82,90.02,89.73,89.98,89600.0,66.8153,66.9641,66.7483,66.9343,89600.0
2014-11-04 13:50:00,89.96,90.71,89.89,90.58,87500.0,66.9194,67.4773,66.8674,67.3806,87500.0
2014-11-04 14:00:00,90.6,90.99,90.27,90.27,112600.0,67.3955,67.6856,67.15,67.15,112600.0
2014-11-04 14:10:00,90.3,90.71,90.15,90.21,118100.0,67.1723,67.4773,67.0608,67.1054,118100.0
2014-11-04 14:20:00,90.19,90.41,89.83,90.2,121100.0,67.0905,67.2542,66.8227,67.098,121100.0
2014-11-04 14:30:00,90.21,90.27,89.71,89.98,122500.0,67.1054,67.15,66.7335,66.9343,122500.0
2014-11-04 14:40:00,89.95,89.98,89.6,89.71,141700.0,66.912,66.9343,66.6516,66.7335,141700.0
2014-11-04 14:50:00,89.7,89.99,89.68,89.86,132300.0,66.726,66.9417,66.7111,66.845,132300.0
2014-11-04 15:00:00,89.87,90.0,89.71,89.84,107600.0,66.8525,66.9492,66.7335,66.8302,107600.0
2014-11-04 15:10:00,89.85,89.93,89.76,89.88,135200.0,66.8376,66.8971,66.7706,66.8599,135200.0
2014-11-04 15:20:00,89.86,89.94,89.6,89.68,136700.0,66.845,66.9045,66.6516,66.7111,136700.0
2014-11-04 15:30:00,89.67,90.01,89.66,89.97,166300.0,66.7037,66.9566,66.6963,66.9269,166300.0
2014-11-04 15:40:00,89.97,90.2,89.88,90.14,360300.0,66.9269,67.098,66.8599,67.0533,360300.0
2014-11-04 15:50:00,90.15,90.59,90.13,90.34,620100.0,67.0608,67.3881,67.0459,67.2021,620100.0
2014-11-05 09:30:00,95.5,95.5,93.56,94.99,921800.0,71.0405,71.0405,69.5974,70.6611,921800.0
2014-11-05 09:40:00,95.0,95.47,94.19,94.61,521700.0,70.6686,71.0182,70.066,70.3785,521700.0
2014-11-05 09:50:00,94.61,95.89,94.54,95.28,530700.0,70.3785,71.3306,70.3264,70.8769,530700.0
2014-11-05 10:00:00,95.32,96.0,95.27,95.79,404000.0,70.9066,71.4125,70.8694,71.2562,404000.0
2014-11-05 10:10:00,95.79,96.0,95.34,95.4,424800.0,71.2562,71.4125,70.9215,70.9661,424800.0
2014-11-05 10:20:00,95.38,95.67,94.87,95.58,294900.0,70.9513,71.167,70.5719,71.1,294900.0
2014-11-05 10:30:00,95.61,96.32,95.41,95.96,389800.0,71.1223,71.6505,70.9736,71.3827,389800.0
2014-11-05 10:40:00,96.0,96.77,95.92,96.74,689600.0,71.4125,71.9852,71.3529,71.9629,689600.0
2014-11-05 10:50:00,96.74,97.47,96.7,97.03,589000.0,71.9629,72.506,71.9332,72.1787,589000.0
2014-11-05 11:00:00,97.03,97.15,96.06,96.63,487800.0,72.1787,72.2679,71.4571,71.8811,487800.0
2014-11-05 11:10:00,96.64,96.96,96.33,96.9,176300.0,71.8885,72.1266,71.6579,72.0819,176300.0
2014-11-05 11:20:00,96.93,96.97,95.73,96.22,196900.0,72.1043,72.134,71.2116,71.5761,196900.0
2014-11-05 11:30:00,96.18,96.23,95.9,95.99,189100.0,71.5464,71.5835,71.3381,71.405,189100.0
2014-11-05 11:40:00,95.97,96.19,95.33,95.91,146500.0,71.3901,71.5538,70.9141,71.3455,146500.0
2014-11-05 11:50:00,95.92,96.69,95.86,96.64,129600.0,71.3529,71.9257,71.3083,71.8885,129600.0
2014-11-05 12:00:00,96.64,96.82,96.21,96.81,185800.0,71.8885,72.0224,71.5687,72.015,185800.0
2014-11-05 12:10:00,96.78,96.89,96.33,96.81,130900.0,71.9927,72.0745,71.6579,72.015,130900.0
2014-11-05 12:20:00,96.85,96.85,96.37,96.5,90000.0,72.0448,72.0448,71.6877,71.7844,90000.0
2014-11-05 12:30:00,96.53,96.59,96.16,96.24,92100.0,71.8067,71.8513,71.5315,71.591,92100.0
2014-11-05 12:40:00,96.22,96.35,95.68,95.75,109600.0,71.5761,71.6728,71.1744,71.2265,109600.0
2014-11-05 12:50:00,95.76,96.24,95.56,96.1,72700.0,71.2339,71.591,71.0851,71.4868,72700.0
2014-11-05 13:00:00,96.12,96.22,95.88,96.0,78300.0,71.5017,71.5761,71.3232,71.4125,78300.0
2014-11-05 13:10:00,96.03,96.19,95.5,95.6,104500.0,71.4348,71.5538,71.0405,71.1149,104500.0
2014-11-05 13:20:00,95.57,96.09,95.5,95.88,104500.0,71.0926,71.4794,71.0405,71.3232,104500.0
2014-11-05 13:30:00,95.88,96.06,95.79,95.83,138200.0,71.3232,71.4571,71.2562,71.286,138200.0
2014-11-05 13:40:00,95.85,96.03,95.71,95.9,160400.0,71.3009,71.4348,71.1967,71.3381,160400.0
2014-11-05 13:50:00,95.91,95.94,95.22,95.43,140000.0,71.3455,71.3678,70.8322,70.9884,140000.0
2014-11-05 14:00:00,95.44,95.44,94.79,94.9,149500.0,70.9959,70.9959,70.5124,70.5942,149500.0
2014-11-05 14:10:00,94.91,95.48,94.88,95.42,187400.0,70.6016,71.0256,70.5793,70.981,187400.0
2014-11-05 14:20:00,95.41,95.85,95.41,95.78,160600.0,70.9736,71.3009,70.9736,71.2488,160600.0
2014-11-05 14:30:00,95.78,95.8,95.51,95.6,129100.0,71.2488,71.2637,71.048,71.1149,129100.0
2014-11-05 14:40:00,95.6,95.65,95.31,95.6,104700.0,71.1149,71.1521,70.8992,71.1149,104700.0
2014-11-05 14:50:00,95.6,95.93,95.53,95.93,95100.0,71.1149,71.3604,71.0628,71.3604,95100.0
2014-11-05 15:00:00,95.93,96.12,95.76,95.86,181500.0,71.3604,71.5017,71.2339,71.3083,181500.0
2014-11-05 15:10:00,95.86,96.2,95.83,96.2,148000.0,71.3083,71.5612,71.286,71.5612,148000.0
2014-11-05 15:20:00,96.2,96.24,95.9,96.13,194500.0,71.5612,71.591,71.3381,71.5092,194500.0
2014-11-05 15:30:00,96.13,96.38,95.86,95.89,229800.0,71.5092,71.6951,71.3083,71.3306,229800.0
2014-11-05 15:40:00,95.9,96.19,95.83,96.19,297900.0,71.3381,71.5538,71.286,71.5538,297900.0
2014-11-05 15:50:00,96.17,96.25,95.89,96.07,483800.0,71.5389,71.5984,71.3306,71.4645,483800.0
2014-11-06 09:30:00,95.19,96.15,95.11,96.12,188100.0,70.8099,71.524,70.7504,71.5017,188100.0
2014-11-06 09:40:00,96.13,96.83,95.91,95.91,276300.0,71.5092,72.0299,71.3455,71.3455,276300.0
2014-11-06 09:50:00,95.99,96.02,95.21,95.41,129200.0,71.405,71.4273,70.8248,70.9736,129200.0
2014-11-06 10:00:00,95.45,96.08,95.2,95.78,188300.0,71.0033,71.472,70.8174,71.2488,188300.0
2014-11-06 10:10:00,95.78,96.03,95.56,96.0,136900.0,71.2488,71.4348,71.0851,71.4125,136900.0
2014-11-06 10:20:00,95.99,96.3,95.83,96.3,235500.0,71.405,71.6356,71.286,71.6356,235500.0
2014-11-06 10:30:00,96.25,96.91,96.19,96.57,237000.0,71.5984,72.0894,71.5538,71.8365,237000.0
2014-11-06 10:40:00,96.58,96.79,96.29,96.45,231500.0,71.8439,72.0001,71.6282,71.7472,231500.0
2014-11-06 10:50:00,96.46,96.48,96.23,96.36,177900.0,71.7546,71.7695,71.5835,71.6803,177900.0
2014-11-06 11:00:00,96.35,96.55,96.11,96.15,132300.0,71.6728,71.8216,71.4943,71.524,132300.0
2014-11-06 11:10:00,96.13,96.31,95.9,96.26,118700.0,71.5092,71.6431,71.3381,71.6059,118700.0
2014-11-06 11:20:00,96.3,96.51,95.93,96.49,110200.0,71.6356,71.7918,71.3604,71.777,110200.0
2014-11-06 11:30:00,96.52,96.66,96.25,96.39,76100.0,71.7993,71.9034,71.5984,71.7026,76100.0
2014-11-06 11:40:00,96.46,97.1,96.46,96.92,140400.0,71.7546,72.2307,71.7546,72.0968,140400.0
2014-11-06 11:50:00,96.92,97.0,96.64,96.71,79200.0,72.0968,72.1563,71.8885,71.9406,79200.0
2014-11-06 12:00:00,96.72,96.99,96.63,96.94,96900.0,71.948,72.1489,71.8811,72.1117,96900.0
2014-11-06 12:10:00,96.96,97.74,96.79,97.69,229800.0,72.1266,72.7068,72.0001,72.6696,229800.0
2014-11-06 12:20:00,97.66,98.14,97.61,98.12,137400.0,72.6473,73.0044,72.6101,72.9895,137400.0
2014-11-06 12:30:00,98.13,98.17,97.35,97.53,113700.0,72.9969,73.0267,72.4167,72.5506,113700.0
2014-11-06 12:40:00,97.51,97.73,97.4,97.71,69000.0,72.5357,72.6994,72.4539,72.6845,69000.0
2014-11-06 12:50:00,97.69,97.89,97.67,97.77,97100.0,72.6696,72.8184,72.6547,72.7291,97100.0
2014-11-06 13:00:00,97.78,97.87,97.47,97.49,88300.0,72.7366,72.8035,72.506,72.5208,88300.0
2014-11-06 13:10:00,97.5,97.9,97.5,97.9,63200.0,72.5283,72.8258,72.5283,72.8258,63200.0
2014-11-06 13:20:00,97.9,98.22,97.82,98.22,104600.0,72.8258,73.0639,72.7663,73.0639,104600.0
2014-11-06 13:30:00,98.22,98.23,98.05,98.17,86100.0,73.0639,73.0713,72.9374,73.0267,86100.0
2014-11-06 13:40:00,98.18,98.18,97.83,98.0,138100.0,73.0341,73.0341,72.7738,72.9002,138100.0
2014-11-06 13:50:00,98.01,98.41,97.99,98.4,151700.0,72.9077,73.2052,72.8928,73.1978,151700.0
2014-11-06 14:00:00,98.38,98.58,98.25,98.56,181200.0,73.1829,73.3317,73.0862,73.3168,181200.0
2014-11-06 14:10:00,98.56,99.18,98.43,99.14,252800.0,73.3168,73.778,73.2201,73.7482,252800.0
2014-11-06 14:20:00,99.13,99.15,98.72,98.81,205500.0,73.7408,73.7557,73.4358,73.5028,205500.0
2014-11-06 14:30:00,98.79,98.8,98.53,98.61,143100.0,73.4879,73.4953,73.2945,73.354,143100.0
2014-11-06 14:40:00,98.6,98.61,98.26,98.3,135300.0,73.3465,73.354,73.0936,73.1234,135300.0
2014-11-06 14:50:00,98.27,98.63,98.24,98.45,141100.0,73.1011,73.3689,73.0787,73.235,141100.0
2014-11-06 15:00:00,98.46,98.5,98.08,98.13,111700.0,73.2424,73.2722,72.9597,72.9969,111700.0
2014-11-06 15:10:00,98.12,98.52,98.11,98.52,143900.0,72.9895,73.287,72.982,73.287,143900.0
2014-11-06 15:20:00,98.53,98.91,98.48,98.91,134900.0,73.2945,73.5771,73.2573,73.5771,134900.0
2014-11-06 15:30:00,98.92,99.0,98.8,98.87,209300.0,73.5846,73.6441,73.4953,73.5474,209300.0
2014-11-06 15:40:00,98.86,98.95,98.58,98.94,301000.0,73.54,73.6069,73.3317,73.5995,301000.0
2014-11-06 15:50:00,98.94,98.95,98.63,98.93,496000.0,73.5995,73.6069,73.3689,73.592,496000.0
2014-11-07 09:30:00,99.72,100.65,99.71,100.49,241300.0,74.1797,74.8715,74.1722,74.7525,241300.0
2014-11-07 09:40:00,100.55,100.75,100.09,100.38,132900.0,74.7971,74.9459,74.4549,74.6706,132900.0
2014-11-07 09:50:00,100.36,100.42,99.87,100.02,189300.0,74.6558,74.7004,74.2913,74.4029,189300.0
2014-11-07 10:00:00,100.0,101.17,99.88,100.61,338400.0,74.388,75.2583,74.2987,74.8417,338400.0
2014-11-07 10:10:00,100.63,100.76,100.21,100.26,141300.0,74.8566,74.9533,74.5442,74.5814,141300.0
2014-11-07 10:20:00,100.28,100.52,100.11,100.17,155800.0,74.5963,74.7748,74.4698,74.5144,155800.0
2014-11-07 10:30:00,100.12,100.31,99.77,100.29,125700.0,74.4772,74.6186,74.2169,74.6037,125700.0
2014-11-07 10:40:00,100.27,100.63,100.23,100.36,88800.0,74.5888,74.8566,74.5591,74.6558,88800.0
2014-11-07 10:50:00,100.36,100.81,100.19,100.8,112300.0,74.6558,74.9905,74.5293,74.9831,112300.0
2014-11-07 11:00:00,100.78,100.95,100.5,100.82,128100.0,74.9682,75.0947,74.7599,74.998,128100.0
2014-11-07 11:10:00,100.82,100.94,100.43,100.84,95600.0,74.998,75.0872,74.7078,75.0128,95600.0
2014-11-07 11:20:00,100.86,100.99,100.5,100.98,94300.0,75.0277,75.1244,74.7599,75.117,94300.0
2014-11-07 11:30:00,100.99,101.4,100.97,101.13,188200.0,75.1244,75.4294,75.1095,75.2286,188200.0
2014-11-07 11:40:00,101.14,101.58,101.14,101.15,127200.0,75.236,75.5633,75.236,75.2434,127200.0
2014-11-07 11:50:00,101.14,101.2,100.71,100.74,81400.0,75.236,75.2806,74.9161,74.9384,81400.0
2014-11-07 12:00:00,100.74,101.03,100.54,100.95,71600.0,74.9384,75.1542,74.7897,75.0947,71600.0
2014-11-07 12:10:00,100.97,101.12,100.66,100.85,72900.0,75.1095,75.2211,74.8789,75.0203,72900.0
2014-11-07 12:20:00,100.88,100.89,100.66,100.87,66600.0,75.0426,75.05,74.8789,75.0352,66600.0
2014-11-07 12:30:00,100.92,100.93,100.62,100.73,70000.0,75.0723,75.0798,74.8492,74.931,70000.0
2014-11-07 12:40:00,100.72,100.78,100.43,100.64,75300.0,74.9236,74.9682,74.7078,74.8641,75300.0
2014-11-07 12:50:00,100.65,100.76,100.54,100.72,53100.0,74.8715,74.9533,74.7897,74.9236,53100.0
2014-11-07 13:00:00,100.7,100.74,100.35,100.44,75000.0,74.9087,74.9384,74.6483,74.7153,75000.0
2014-11-07 13:10:00,100.45,100.51,100.1,100.42,78800.0,74.7227,74.7674,74.4624,74.7004,78800.0
2014-11-07 13:20:00,100.43,100.57,100.36,100.41,52100.0,74.7078,74.812,74.6558,74.693,52100.0
2014-11-07 13:30:00,100.41,100.76,100.41,100.51,68000.0,74.693,74.9533,74.693,74.7674,68000.0
2014-11-07 13:40:00,100.48,100.6,100.37,100.41,65100.0,74.745,74.8343,74.6632,74.693,65100.0
2014-11-07 13:50:00,100.41,100.45,100.2,100.2,75600.0,74.693,74.7227,74.5368,74.5368,75600.0
2014-11-07 14:00:00,100.21,100.46,100.16,100.43,89600.0,74.5442,74.7302,74.507,74.7078,89600.0
2014-11-07 14:10:00,100.44,100.48,100.18,100.31,110000.0,74.7153,74.745,74.5219,74.6186,110000.0
2014-11-07 14:20:00,100.31,100.33,100.02,100.21,88400.0,74.6186,74.6335,74.4029,74.5442,88400.0
2014-11-07 14:30:00,100.21,100.21,99.86,99.9,77700.0,74.5442,74.5442,74.2838,74.3136,77700.0
2014-11-07 14:40:00,99.91,99.99,99.69,99.69,102900.0,74.321,74.3805,74.1574,74.1574,102900.0
2014-11-07 14:50:00,99.7,99.75,99.59,99.75,80300.0,74.1648,74.202,74.083,74.202,80300.0
2014-11-07 15:00:00,99.75,99.92,99.75,99.8,120500.0,74.202,74.3285,74.202,74.2392,120500.0
2014-11-07 15:10:00,99.81,99.92,99.62,99.73,113100.0,74.2466,74.3285,74.1053,74.1871,113100.0
2014-11-07 15:20:00,99.74,99.81,99.58,99.61,127100.0,74.1946,74.2466,74.0755,74.0979,127100.0
2014-11-07 15:30:00,99.61,99.72,99.57,99.58,165400.0,74.0979,74.1797,74.0681,74.0755,165400.0
2014-11-07 15:40:00,99.57,99.59,99.28,99.29,341500.0,74.0681,74.083,73.8524,73.8598,341500.0
2014-11-07 15:50:00,99.3,99.56,99.27,99.56,686700.0,73.8673,74.0607,73.8449,74.0607,686700.0
2014-11-10 09:30:00,101.01,102.25,100.74,102.14,313400.0,75.1393,76.0617,74.9384,75.9799,313400.0
2014-11-10 09:40:00,102.14,102.18,101.43,101.51,212900.0,75.9799,76.0096,75.4517,75.5112,212900.0
2014-11-10 09:50:00,101.49,101.76,100.88,101.01,126400.0,75.4964,75.6972,75.0426,75.1393,126400.0
2014-11-10 10:00:00,100.97,101.03,100.04,100.3,119800.0,75.1095,75.1542,74.4177,74.6111,119800.0
2014-11-10 10:10:00,100.31,100.33,99.85,99.97,126400.0,74.6186,74.6335,74.2764,74.3657,126400.0
2014-11-10 10:20:00,99.98,100.03,99.4,100.01,160400.0,74.3731,74.4103,73.9416,74.3954,160400.0
2014-11-10 10:30:00,100.0,100.02,99.47,99.84,197200.0,74.388,74.4029,73.9937,74.269,197200.0
2014-11-10 10:40:00,99.84,100.23,99.82,99.95,158200.0,74.269,74.5591,74.2541,74.3508,158200.0
2014-11-10 10:50:00,100.02,100.11,99.79,100.01,70300.0,74.4029,74.4698,74.2318,74.3954,70300.0
2014-11-10 11:00:00,100.05,100.06,99.24,99.41,129100.0,74.4252,74.4326,73.8226,73.9491,129100.0
2014-11-10 11:10:00,99.45,99.62,98.99,99.2,160100.0,73.9788,74.1053,73.6367,73.7929,160100.0
2014-11-10 11:20:00,99.2,99.36,98.88,99.31,127600.0,73.7929,73.9119,73.5548,73.8747,127600.0
2014-11-10 11:30:00,99.27,99.42,98.79,99.22,124200.0,73.8449,73.9565,73.4879,73.8077,124200.0
2014-11-10 11:40:00,99.21,99.27,98.82,99.04,107000.0,73.8003,73.8449,73.5102,73.6739,107000.0
2014-11-10 11:50:00,99.0,99.28,98.92,99.21,82300.0,73.6441,73.8524,73.5846,73.8003,82300.0
2014-11-10 12:00:00,99.22,99.23,98.5,98.58,132500.0,73.8077,73.8152,73.2722,73.3317,132500.0
2014-11-10 12:10:00,98.55,98.76,98.36,98.76,129500.0,73.3093,73.4656,73.168,73.4656,129500.0
2014-11-10 12:20:00,98.76,98.93,98.67,98.92,159400.0,73.4656,73.592,73.3986,73.5846,159400.0
2014-11-10 12:30:00,98.92,99.48,98.92,99.38,133900.0,73.5846,74.0012,73.5846,73.9268,133900.0
2014-11-10 12:40:00,99.39,99.64,99.28,99.41,108100.0,73.9342,74.1202,73.8524,73.9491,108100.0
2014-11-10 12:50:00,99.42,100.04,99.42,99.98,101000.0,73.9565,74.4177,73.9565,74.3731,101000.0
2014-11-10 13:00:00,99.96,99.98,99.6,99.71,93200.0,74.3582,74.3731,74.0904,74.1722,93200.0
2014-11-10 13:10:00,99.72,99.84,99.32,99.49,84500.0,74.1797,74.269,73.8821,74.0086,84500.0
2014-11-10 13:20:00,99.5,99.79,99.5,99.67,60700.0,74.016,74.2318,74.016,74.1425,60700.0
2014-11-10 13:30:00,99.7,99.74,99.28,99.29,65200.0,74.1648,74.1946,73.8524,73.8598,65200.0
2014-11-10 13:40:00,99.28,99.48,99.22,99.25,116900.0,73.8524,74.0012,73.8077,73.8301,116900.0
2014-11-10 13:50:00,99.23,99.23,98.73,98.8,69400.0,73.8152,73.8152,73.4432,73.4953,69400.0
2014-11-10 14:00:00,98.82,98.85,98.43,98.46,54300.0,73.5102,73.5325,73.2201,73.2424,54300.0
2014-11-10 14:10:00,98.45,98.87,98.27,98.82,132500.0,73.235,73.5474,73.1011,73.5102,132500.0
2014-11-10 14:20:00,98.81,98.82,98.29,98.47,88700.0,73.5028,73.5102,73.1159,73.2498,88700.0
2014-11-10 14:30:00,98.47,98.6,98.1,98.14,95100.0,73.2498,73.3465,72.9746,73.0044,95100.0
2014-11-10 14:40:00,98.14,98.3,97.99,98.2,79100.0,73.0044,73.1234,72.8928,73.049,79100.0
2014-11-10 14:50:00,98.17,98.54,98.08,98.39,74900.0,73.0267,73.3019,72.9597,73.1903,74900.0
2014-11-10 15:00:00,98.38,98.49,98.25,98.37,57500.0,73.1829,73.2647,73.0862,73.1755,57500.0
2014-11-10 15:10:00,98.38,98.55,98.34,98.47,72800.0,73.1829,73.3093,73.1531,73.2498,72800.0
2014-11-10 15:20:00,98.46,98.61,98.35,98.37,81600.0,73.2424,73.354,73.1606,73.1755,81600.0
2014-11-10 15:30:00,98.36,98.45,98.24,98.35,123100.0,73.168,73.235,73.0787,73.1606,123100.0
2014-11-10 15:40:00,98.36,98.41,98.15,98.27,266100.0,73.168,73.2052,73.0118,73.1011,266100.0
2014-11-10 15:50:00,98.27,98.5,98.21,98.49,207900.0,73.1011,73.2722,73.0564,73.2647,207900.0
2014-11-11 09:30:00,98.5,98.86,97.11,97.37,198700.0,73.2722,73.54,72.2382,72.4316,198700.0
2014-11-11 09:40:00,97.38,98.05,97.16,97.63,90200.0,72.439,72.9374,72.2754,72.625,90200.0
2014-11-11 09:50:00,97.64,98.72,97.6,98.38,117800.0,72.6324,73.4358,72.6027,73.1829,117800.0
2014-11-11 10:00:00,98.38,99.07,98.38,98.57,126400.0,73.1829,73.6962,73.1829,73.3242,126400.0
2014-11-11 10:10:00,98.56,98.62,98.11,98.26,67500.0,73.3168,73.3614,72.982,73.0936,67500.0
2014-11-11 10:20:00,98.22,98.47,97.85,98.33,78000.0,73.0639,73.2498,72.7886,73.1457,78000.0
2014-11-11 10:30:00,98.33,98.41,98.05,98.25,89400.0,73.1457,73.2052,72.9374,73.0862,89400.0
2014-11-11 10:40:00,98.26,98.6,98.21,98.54,78400.0,73.0936,73.3465,73.0564,73.3019,78400.0
2014-11-11 10:50:00,98.54,98.92,98.48,98.86,93900.0,73.3019,73.5846,73.2573,73.54,93900.0
2014-11-11 11:00:00,98.88,98.94,98.35,98.44,81600.0,73.5548,73.5995,73.1606,73.2275,81600.0
2014-11-11 11:10:00,98.43,98.59,97.96,98.12,81400.0,73.2201,73.3391,72.8705,72.9895,81400.0
2014-11-11 11:20:00,98.12,98.27,97.97,98.11,75800.0,72.9895,73.1011,72.8779,72.982,75800.0
2014-11-11 11:30:00,98.14,98.19,97.59,97.66,53600.0,73.0044,73.0416,72.5952,72.6473,53600.0
2014-11-11 11:40:00,97.68,97.71,97.29,97.43,76100.0,72.6622,72.6845,72.3721,72.4762,76100.0
2014-11-11 11:50:00,97.43,97.9,97.43,97.81,47400.0,72.4762,72.8258,72.4762,72.7589,47400.0
2014-11-11 12:00:00,97.82,98.07,97.61,97.81,63300.0,72.7663,72.9523,72.6101,72.7589,63300.0
2014-11-11 12:10:00,97.8,97.97,97.77,97.97,56500.0,72.7514,72.8779,72.7291,72.8779,56500.0
2014-11-11 12:20:00,97.97,98.47,97.91,98.43,71900.0,72.8779,73.2498,72.8333,73.2201,71900.0
2014-11-11 12:30:00,98.44,98.62,98.35,98.47,59200.0,73.2275,73.3614,73.1606,73.2498,59200.0
2014-11-11 12:40:00,98.49,98.59,98.01,98.01,48300.0,73.2647,73.3391,72.9077,72.9077,48300.0
2014-11-11 12:50:00,97.97,98.46,97.9,98.37,51200.0,72.8779,73.2424,72.8258,73.1755,51200.0
2014-11-11 13:00:00,98.37,98.65,98.18,98.6,57100.0,73.1755,73.3837,73.0341,73.3465,57100.0
2014-11-11 13:10:00,98.59,98.62,98.25,98.46,49700.0,73.3391,73.3614,73.0862,73.2424,49700.0
2014-11-11 13:20:00,98.49,98.71,98.32,98.41,52900.0,73.2647,73.4284,73.1383,73.2052,52900.0
2014-11-11 13:30:00,98.37,98.74,98.36,98.69,53800.0,73.1755,73.4507,73.168,73.4135,53800.0
2014-11-11 13:40:00,98.7,98.71,98.36,98.44,53700.0,73.4209,73.4284,73.168,73.2275,53700.0
2014-11-11 13:50:00,98.42,98.42,98.1,98.27,55300.0,73.2126,73.2126,72.9746,73.1011,55300.0
2014-11-11 14:00:00,98.27,99.0,98.26,98.9,83900.0,73.1011,73.6441,73.0936,73.5697,83900.0
2014-11-11 14:10:00,98.89,98.97,98.63,98.76,73800.0,73.5623,73.6218,73.3689,73.4656,73800.0
2014-11-11 14:20:00,98.78,98.9,98.66,98.8,126100.0,73.4804,73.5697,73.3912,73.4953,126100.0
2014-11-11 14:30:00,98.8,98.8,98.41,98.48,57400.0,73.4953,73.4953,73.2052,73.2573,57400.0
2014-11-11 14:40:00,98.51,98.68,98.26,98.57,66700.0,73.2796,73.4061,73.0936,73.3242,66700.0
2014-11-11 14:50:00,98.58,98.78,98.51,98.63,105300.0,73.3317,73.4804,73.2796,73.3689,105300.0
2014-11-11 15:00:00,98.62,98.77,98.58,98.73,98300.0,73.3614,73.473,73.3317,73.4432,98300.0
2014-11-11 15:10:00,98.72,98.72,98.37,98.51,96600.0,73.4358,73.4358,73.1755,73.2796,96600.0
2014-11-11 15:20:00,98.52,98.6,98.26,98.34,121000.0,73.287,73.3465,73.0936,73.1531,121000.0
2014-11-11 15:30:00,98.34,98.56,98.29,98.46,109800.0,73.1531,73.3168,73.1159,73.2424,109800.0
2014-11-11 15:40:00,98.47,98.66,98.46,98.59,159100.0,73.2498,73.3912,73.2424,73.3391,159100.0
2014-11-11 15:50:00,98.57,98.76,98.44,98.76,237700.0,73.3242,73.4656,73.2275,73.4656,237700.0
2014-11-12 09:30:00,98.68,98.68,97.35,97.78,155200.0,73.4061,73.4061,72.4167,72.7366,155200.0
2014-11-12 09:40:00,97.91,98.31,97.7,98.25,53200.0,72.8333,73.1308,72.6771,73.0862,53200.0
2014-11-12 09:50:00,98.29,98.53,97.94,98.53,50900.0,73.1159,73.2945,72.8556,73.2945,50900.0
2014-11-12 10:00:00,98.56,98.98,98.45,98.54,84000.0,73.3168,73.6292,73.235,73.3019,84000.0
2014-11-12 10:10:00,98.58,98.95,98.47,98.95,61900.0,73.3317,73.6069,73.2498,73.6069,61900.0
2014-11-12 10:20:00,98.92,99.35,98.9,99.18,93900.0,73.5846,73.9045,73.5697,73.778,93900.0
2014-11-12 10:30:00,99.2,99.24,98.64,98.69,75100.0,73.7929,73.8226,73.3763,73.4135,75100.0
2014-11-12 10:40:00,98.69,99.0,98.56,98.59,67800.0,73.4135,73.6441,73.3168,73.3391,67800.0
2014-11-12 10:50:00,98.59,98.67,98.37,98.43,57800.0,73.3391,73.3986,73.1755,73.2201,57800.0
2014-11-12 11:00:00,98.47,98.49,98.02,98.18,64600.0,73.2498,73.2647,72.9151,73.0341,64600.0
2014-11-12 11:10:00,98.17,98.58,98.06,98.58,65900.0,73.0267,73.3317,72.9448,73.3317,65900.0
2014-11-12 11:20:00,98.55,99.14,98.55,98.84,64600.0,73.3093,73.7482,73.3093,73.5251,64600.0
2014-11-12 11:30:00,98.86,99.14,98.57,98.99,70200.0,73.54,73.7482,73.3242,73.6367,70200.0
2014-11-12 11:40:00,98.95,98.95,98.48,98.69,59700.0,73.6069,73.6069,73.2573,73.4135,59700.0
2014-11-12 11:50:00,98.69,98.91,98.53,98.7,54100.0,73.4135,73.5771,73.2945,73.4209,54100.0
2014-11-12 12:00:00,98.73,98.82,98.27,98.29,41900.0,73.4432,73.5102,73.1011,73.1159,41900.0
2014-11-12 12:10:00,98.29,98.51,98.09,98.14,45800.0,73.1159,73.2796,72.9672,73.0044,45800.0
2014-11-12 12:20:00,98.12,98.38,98.03,98.31,44300.0,72.9895,73.1829,72.9225,73.1308,44300.0
2014-11-12 12:30:00,98.32,98.54,98.12,98.29,63500.0,73.1383,73.3019,72.9895,73.1159,63500.0
2014-11-12 12:40:00,98.26,98.54,98.24,98.53,50500.0,73.0936,73.3019,73.0787,73.2945,50500.0
2014-11-12 12:50:00,98.46,98.58,98.33,98.44,28000.0,73.2424,73.3317,73.1457,73.2275,28000.0
2014-11-12 13:00:00,98.41,98.53,98.29,98.32,28500.0,73.2052,73.2945,73.1159,73.1383,28500.0
2014-11-12 13:10:00,98.32,98.47,98.22,98.34,33700.0,73.1383,73.2498,73.0639,73.1531,33700.0
2014-11-12 13:20:00,98.32,98.45,98.21,98.45,33900.0,73.1383,73.235,73.0564,73.235,33900.0
2014-11-12 13:30:00,98.44,98.52,98.25,98.33,48300.0,73.2275,73.287,73.0862,73.1457,48300.0
2014-11-12 13:40:00,98.34,98.57,98.33,98.45,26500.0,73.1531,73.3242,73.1457,73.235,26500.0
2014-11-12 13:50:00,98.4,98.43,98.22,98.39,40600.0,73.1978,73.2201,73.0639,73.1903,40600.0
2014-11-12 14:00:00,98.36,98.37,98.16,98.23,50600.0,73.168,73.1755,73.0192,73.0713,50600.0
2014-11-12 14:10:00,98.21,98.43,97.94,98.42,64900.0,73.0564,73.2201,72.8556,73.2126,64900.0
2014-11-12 14:20:00,98.4,98.45,98.06,98.14,49300.0,73.1978,73.235,72.9448,73.0044,49300.0
2014-11-12 14:30:00,98.16,98.18,97.85,97.88,69500.0,73.0192,73.0341,72.7886,72.8109,69500.0
2014-11-12 14:40:00,97.88,97.93,97.45,97.45,57600.0,72.8109,72.8481,72.4911,72.4911,57600.0
2014-11-12 14:50:00,97.44,97.69,97.44,97.57,49900.0,72.4836,72.6696,72.4836,72.5803,49900.0
2014-11-12 15:00:00,97.59,97.78,97.5,97.76,53800.0,72.5952,72.7366,72.5283,72.7217,53800.0
2014-11-12 15:10:00,97.75,97.8,97.47,97.57,60600.0,72.7142,72.7514,72.506,72.5803,60600.0
2014-11-12 15:20:00,97.58,97.61,97.36,97.51,82600.0,72.5878,72.6101,72.4241,72.5357,82600.0
2014-11-12 15:30:00,97.53,97.67,97.42,97.43,79000.0,72.5506,72.6547,72.4688,72.4762,79000.0
2014-11-12 15:40:00,97.45,97.67,97.45,97.62,140800.0,72.4911,72.6547,72.4911,72.6175,140800.0
2014-11-12 15:50:00,97.62,97.69,97.5,97.54,257900.0,72.6175,72.6696,72.5283,72.558,257900.0
2014-11-13 09:30:00,96.5,97.44,96.42,96.85,163400.0,71.7844,72.4836,71.7249,72.0448,163400.0
2014-11-13 09:40:00,96.9,97.04,96.25,96.78,127900.0,72.0819,72.1861,71.5984,71.9927,127900.0
2014-11-13 09:50:00,96.77,97.05,96.59,96.72,105000.0,71.9852,72.1935,71.8513,71.948,105000.0
2014-11-13 10:00:00,96.69,96.69,96.02,96.23,106000.0,71.9257,71.9257,71.4273,71.5835,106000.0
2014-11-13 10:10:00,96.23,96.42,96.14,96.25,114400.0,71.5835,71.7249,71.5166,71.5984,114400.0
2014-11-13 10:20:00,96.26,96.38,96.09,96.15,57400.0,71.6059,71.6951,71.4794,71.524,57400.0
2014-11-13 10:30:00,96.13,96.29,95.99,96.09,93800.0,71.5092,71.6282,71.405,71.4794,93800.0
2014-11-13 10:40:00,96.12,96.24,95.93,96.22,111100.0,71.5017,71.591,71.3604,71.5761,111100.0
2014-11-13 10:50:00,96.22,96.42,96.1,96.19,47200.0,71.5761,71.7249,71.4868,71.5538,47200.0
2014-11-13 11:00:00,96.2,96.28,95.68,95.81,85500.0,71.5612,71.6207,71.1744,71.2711,85500.0
2014-11-13 11:10:00,95.82,96.1,95.64,96.04,88900.0,71.2786,71.4868,71.1447,71.4422,88900.0
2014-11-13 11:20:00,96.03,96.08,95.54,95.58,59300.0,71.4348,71.472,71.0703,71.1,59300.0
2014-11-13 11:30:00,95.58,95.66,95.43,95.5,95600.0,71.1,71.1595,70.9884,71.0405,95600.0
2014-11-13 11:40:00,95.51,95.8,95.36,95.74,69200.0,71.048,71.2637,70.9364,71.219,69200.0
2014-11-13 11:50:00,95.73,96.17,95.62,96.17,60800.0,71.2116,71.5389,71.1298,71.5389,60800.0
2014-11-13 12:00:00,96.18,96.21,95.7,95.92,63800.0,71.5464,71.5687,71.1893,71.3529,63800.0
2014-11-13 12:10:00,95.95,96.07,95.73,95.76,51400.0,71.3753,71.4645,71.2116,71.2339,51400.0
2014-11-13 12:20:00,95.8,95.84,95.5,95.58,63800.0,71.2637,71.2934,71.0405,71.1,63800.0
2014-11-13 12:30:00,95.55,95.94,95.55,95.61,93900.0,71.0777,71.3678,71.0777,71.1223,93900.0
2014-11-13 12:40:00,95.58,95.99,95.46,95.79,101600.0,71.1,71.405,71.0108,71.2562,101600.0
2014-11-13 12:50:00,95.82,95.97,95.66,95.7,94600.0,71.2786,71.3901,71.1595,71.1893,94600.0
2014-11-13 13:00:00,95.69,95.85,95.53,95.69,92600.0,71.1819,71.3009,71.0628,71.1819,92600.0
2014-11-13 13:10:00,95.67,95.89,95.62,95.81,61800.0,71.167,71.3306,71.1298,71.2711,61800.0
2014-11-13 13:20:00,95.8,95.83,95.62,95.62,89300.0,71.2637,71.286,71.1298,71.1298,89300.0
2014-11-13 13:30:00,95.65,95.72,95.46,95.68,100800.0,71.1521,71.2042,71.0108,71.1744,100800.0
2014-11-13 13:40:00,95.68,95.73,95.47,95.7,53800.0,71.1744,71.2116,71.0182,71.1893,53800.0
2014-11-13 13:50:00,95.71,95.78,95.43,95.44,41300.0,71.1967,71.2488,70.9884,70.9959,41300.0
2014-11-13 14:00:00,95.44,95.59,95.17,95.21,98500.0,70.9959,71.1075,70.795,70.8248,98500.0
2014-11-13 14:10:00,95.21,95.22,94.73,95.0,204400.0,70.8248,70.8322,70.4677,70.6686,204400.0
2014-11-13 14:20:00,94.98,95.0,94.65,94.85,83200.0,70.6537,70.6686,70.4082,70.557,83200.0
2014-11-13 14:30:00,94.86,94.94,94.64,94.66,90500.0,70.5644,70.6239,70.4008,70.4157,90500.0
2014-11-13 14:40:00,94.65,95.09,94.47,95.09,182100.0,70.4082,70.7355,70.2743,70.7355,182100.0
2014-11-13 14:50:00,95.1,95.17,94.71,94.71,118500.0,70.743,70.795,70.4529,70.4529,118500.0
2014-11-13 15:00:00,94.72,95.1,94.65,95.03,115800.0,70.4603,70.743,70.4082,70.6909,115800.0
2014-11-13 15:10:00,95.02,95.05,94.8,94.81,110800.0,70.6835,70.7058,70.5198,70.5272,110800.0
2014-11-13 15:20:00,94.8,94.9,94.64,94.64,160000.0,70.5198,70.5942,70.4008,70.4008,160000.0
2014-11-13 15:30:00,94.64,95.74,94.58,95.67,297700.0,70.4008,71.219,70.3561,71.167,297700.0
2014-11-13 15:40:00,95.7,96.54,95.7,95.91,450800.0,71.1893,71.8142,71.1893,71.3455,450800.0
2014-11-13 15:50:00,95.91,96.06,95.64,95.84,385700.0,71.3455,71.4571,71.1447,71.2934,385700.0
2014-11-14 09:30:00,96.32,97.28,96.2,96.97,152400.0,71.6505,72.3646,71.5612,72.134,152400.0
2014-11-14 09:40:00,96.86,97.19,96.39,96.4,185000.0,72.0522,72.2977,71.7026,71.71,185000.0
2014-11-14 09:50:00,96.41,97.19,96.38,97.07,95400.0,71.7174,72.2977,71.6951,72.2084,95400.0
2014-11-14 10:00:00,97.06,97.75,96.94,97.6,122800.0,72.201,72.7142,72.1117,72.6027,122800.0
2014-11-14 10:10:00,97.56,97.67,97.26,97.36,78700.0,72.5729,72.6547,72.3497,72.4241,78700.0
2014-11-14 10:20:00,97.42,97.89,97.18,97.8,91600.0,72.4688,72.8184,72.2902,72.7514,91600.0
2014-11-14 10:30:00,97.8,97.8,97.26,97.36,92700.0,72.7514,72.7514,72.3497,72.4241,92700.0
2014-11-14 10:40:00,97.34,97.49,97.08,97.12,81900.0,72.4093,72.5208,72.2158,72.2456,81900.0
2014-11-14 10:50:00,97.13,97.41,96.9,97.0,124300.0,72.253,72.4613,72.0819,72.1563,124300.0
2014-11-14 11:00:00,97.02,97.02,96.45,96.48,124100.0,72.1712,72.1712,71.7472,71.7695,124100.0
2014-11-14 11:10:00,96.46,96.83,96.37,96.83,47600.0,71.7546,72.0299,71.6877,72.0299,47600.0
2014-11-14 11:20:00,96.85,97.0,96.66,96.75,51300.0,72.0448,72.1563,71.9034,71.9704,51300.0
2014-11-14 11:30:00,96.74,97.04,96.64,97.04,55100.0,71.9629,72.1861,71.8885,72.1861,55100.0
2014-11-14 11:40:00,97.03,97.11,96.7,96.92,57900.0,72.1787,72.2382,71.9332,72.0968,57900.0
2014-11-14 11:50:00,96.91,97.18,96.83,97.12,41000.0,72.0894,72.2902,72.0299,72.2456,41000.0
2014-11-14 12:00:00,97.14,97.46,97.13,97.36,36900.0,72.2605,72.4985,72.253,72.4241,36900.0
2014-11-14 12:10:00,97.36,97.53,97.26,97.52,56200.0,72.4241,72.5506,72.3497,72.5432,56200.0
2014-11-14 12:20:00,97.52,97.52,97.16,97.31,32200.0,72.5432,72.5432,72.2754,72.3869,32200.0
2014-11-14 12:30:00,97.32,97.33,97.1,97.29,55100.0,72.3944,72.4018,72.2307,72.3721,55100.0
2014-11-14 12:40:00,97.32,97.69,97.32,97.56,60300.0,72.3944,72.6696,72.3944,72.5729,60300.0
2014-11-14 12:50:00,97.57,97.58,97.18,97.3,39800.0,72.5803,72.5878,72.2902,72.3795,39800.0
2014-11-14 13:00:00,97.33,97.77,97.27,97.67,72100.0,72.4018,72.7291,72.3572,72.6547,72100.0
2014-11-14 13:10:00,97.69,97.89,97.63,97.8,43800.0,72.6696,72.8184,72.625,72.7514,43800.0
2014-11-14 13:20:00,97.84,97.92,97.73,97.8,57300.0,72.7812,72.8407,72.6994,72.7514,57300.0
2014-11-14 13:30:00,97.83,98.1,97.78,98.09,45600.0,72.7738,72.9746,72.7366,72.9672,45600.0
2014-11-14 13:40:00,98.12,98.16,97.97,98.1,54500.0,72.9895,73.0192,72.8779,72.9746,54500.0
2014-11-14 13:50:00,98.13,98.21,97.79,97.79,42500.0,72.9969,73.0564,72.744,72.744,42500.0
2014-11-14 14:00:00,97.79,97.98,97.77,97.79,61600.0,72.744,72.8853,72.7291,72.744,61600.0
2014-11-14 14:10:00,97.79,98.2,97.77,98.2,93200.0,72.744,73.049,72.7291,73.049,93200.0
2014-11-14 14:20:00,98.22,98.33,97.99,98.29,52900.0,73.0639,73.1457,72.8928,73.1159,52900.0
2014-11-14 14:30:00,98.29,98.36,98.05,98.05,48300.0,73.1159,73.168,72.9374,72.9374,48300.0
2014-11-14 14:40:00,98.09,98.17,97.84,97.87,41400.0,72.9672,73.0267,72.7812,72.8035,41400.0
2014-11-14 14:50:00,97.89,97.92,97.74,97.9,41200.0,72.8184,72.8407,72.7068,72.8258,41200.0
2014-11-14 15:00:00,97.91,98.22,97.83,98.11,51600.0,72.8333,73.0639,72.7738,72.982,51600.0
2014-11-14 15:10:00,98.12,98.24,98.02,98.14,43900.0,72.9895,73.0787,72.9151,73.0044,43900.0
2014-11-14 15:20:00,98.16,98.26,98.09,98.14,50000.0,73.0192,73.0936,72.9672,73.0044,50000.0
2014-11-14 15:30:00,98.13,98.32,98.11,98.14,93300.0,72.9969,73.1383,72.982,73.0044,93300.0
2014-11-14 15:40:00,98.13,98.14,97.84,97.85,155700.0,72.9969,73.0044,72.7812,72.7886,155700.0
2014-11-14 15:50:00,97.84,98.12,97.8,98.11,333700.0,72.7812,72.9895,72.7514,72.982,333700.0
2014-11-17 09:30:00,97.01,97.19,96.17,96.4,151900.0,72.1638,72.2977,71.5389,71.71,151900.0
2014-11-17 09:40:00,96.41,96.73,96.02,96.16,58400.0,71.7174,71.9555,71.4273,71.5315,58400.0
2014-11-17 09:50:00,96.16,96.31,95.79,96.18,72000.0,71.5315,71.6431,71.2562,71.5464,72000.0
2014-11-17 10:00:00,96.18,96.9,96.16,96.33,131900.0,71.5464,72.0819,71.5315,71.6579,131900.0
2014-11-17 10:10:00,96.33,96.76,96.26,96.67,75300.0,71.6579,71.9778,71.6059,71.9109,75300.0
2014-11-17 10:20:00,96.68,97.38,96.5,97.36,88300.0,71.9183,72.439,71.7844,72.4241,88300.0
2014-11-17 10:30:00,97.38,97.38,96.73,96.79,87000.0,72.439,72.439,71.9555,72.0001,87000.0
2014-11-17 10:40:00,96.78,96.87,96.62,96.75,104600.0,71.9927,72.0596,71.8737,71.9704,104600.0
2014-11-17 10:50:00,96.74,96.9,96.59,96.83,90400.0,71.9629,72.0819,71.8513,72.0299,90400.0
2014-11-17 11:00:00,96.82,96.82,96.45,96.48,81200.0,72.0224,72.0224,71.7472,71.7695,81200.0
2014-11-17 11:10:00,96.49,96.69,96.33,96.56,88400.0,71.777,71.9257,71.6579,71.829,88400.0
2014-11-17 11:20:00,96.55,96.68,96.23,96.27,66400.0,71.8216,71.9183,71.5835,71.6133,66400.0
2014-11-17 11:30:00,96.25,96.47,96.12,96.15,52700.0,71.5984,71.7621,71.5017,71.524,52700.0
2014-11-17 11:40:00,96.15,96.26,95.93,95.99,50800.0,71.524,71.6059,71.3604,71.405,50800.0
2014-11-17 11:50:00,95.99,96.2,95.9,96.1,74500.0,71.405,71.5612,71.3381,71.4868,74500.0
2014-11-17 12:00:00,96.08,96.23,95.93,96.15,53900.0,71.472,71.5835,71.3604,71.524,53900.0
2014-11-17 12:10:00,96.11,96.18,95.78,96.02,91900.0,71.4943,71.5464,71.2488,71.4273,91900.0
2014-11-17 12:20:00,96.0,96.12,95.95,96.01,54500.0,71.4125,71.5017,71.3753,71.4199,54500.0
2014-11-17 12:30:00,96.02,96.07,95.73,95.76,53100.0,71.4273,71.4645,71.2116,71.2339,53100.0
2014-11-17 12:40:00,95.76,96.14,95.75,96.12,62300.0,71.2339,71.5166,71.2265,71.5017,62300.0
2014-11-17 12:50:00,96.12,96.14,95.95,96.01,62400.0,71.5017,71.5166,71.3753,71.4199,62400.0
2014-11-17 13:00:00,96.01,96.15,95.83,96.1,54300.0,71.4199,71.524,71.286,71.4868,54300.0
2014-11-17 13:10:00,96.09,96.59,96.06,96.49,81100.0,71.4794,71.8513,71.4571,71.777,81100.0
2014-11-17 13:20:00,96.49,96.86,96.38,96.85,78000.0,71.777,72.0522,71.6951,72.0448,78000.0
2014-11-17 13:30:00,96.86,96.87,96.52,96.52,86200.0,72.0522,72.0596,71.7993,71.7993,86200.0
2014-11-17 13:40:00,96.53,96.74,96.37,96.38,53900.0,71.8067,71.9629,71.6877,71.6951,53900.0
2014-11-17 13:50:00,96.38,96.88,96.37,96.8,46200.0,71.6951,72.0671,71.6877,72.0076,46200.0
2014-11-17 14:00:00,96.82,97.15,96.8,96.89,55500.0,72.0224,72.2679,72.0076,72.0745,55500.0
2014-11-17 14:10:00,96.89,96.97,96.78,96.81,55100.0,72.0745,72.134,71.9927,72.015,55100.0
2014-11-17 14:20:00,96.81,97.02,96.64,97.02,58100.0,72.015,72.1712,71.8885,72.1712,58100.0
2014-11-17 14:30:00,97.0,97.09,96.87,97.09,61100.0,72.1563,72.2233,72.0596,72.2233,61100.0
2014-11-17 14:40:00,97.1,97.38,97.1,97.2,71100.0,72.2307,72.439,72.2307,72.3051,71100.0
2014-11-17 14:50:00,97.21,97.22,96.83,96.84,59200.0,72.3126,72.32,72.0299,72.0373,59200.0
2014-11-17 15:00:00,96.87,96.91,96.69,96.8,57200.0,72.0596,72.0894,71.9257,72.0076,57200.0
2014-11-17 15:10:00,96.77,96.77,96.44,96.46,78100.0,71.9852,71.9852,71.7398,71.7546,78100.0
2014-11-17 15:20:00,96.45,96.58,96.4,96.45,94600.0,71.7472,71.8439,71.71,71.7472,94600.0
2014-11-17 15:30:00,96.47,96.55,96.28,96.51,87500.0,71.7621,71.8216,71.6207,71.7918,87500.0
2014-11-17 15:40:00,96.52,96.52,96.34,96.44,112800.0,71.7993,71.7993,71.6654,71.7398,112800.0
2014-11-17 15:50:00,96.44,96.51,96.23,96.35,208400.0,71.7398,71.7918,71.5835,71.6728,208400.0
2014-11-18 09:30:00,96.32,97.49,96.3,97.06,125700.0,71.6505,72.5208,71.6356,72.201,125700.0
2014-11-18 09:40:00,97.05,97.54,96.61,96.68,109800.0,72.1935,72.558,71.8662,71.9183,109800.0
2014-11-18 09:50:00,96.67,96.82,96.32,96.76,107800.0,71.9109,72.0224,71.6505,71.9778,107800.0
2014-11-18 10:00:00,96.79,96.94,96.54,96.86,78300.0,72.0001,72.1117,71.8142,72.0522,78300.0
2014-11-18 10:10:00,96.86,97.14,96.78,96.87,50500.0,72.0522,72.2605,71.9927,72.0596,50500.0
2014-11-18 10:20:00,96.85,96.85,96.31,96.33,80900.0,72.0448,72.0448,71.6431,71.6579,80900.0
2014-11-18 10:30:00,96.32,96.43,96.09,96.3,123500.0,71.6505,71.7323,71.4794,71.6356,123500.0
2014-11-18 10:40:00,96.3,96.89,96.28,96.85,72000.0,71.6356,72.0745,71.6207,72.0448,72000.0
2014-11-18 10:50:00,96.9,97.28,96.7,97.27,38800.0,72.0819,72.3646,71.9332,72.3572,38800.0
2014-11-18 11:00:00,97.29,97.35,96.95,97.1,50600.0,72.3721,72.4167,72.1191,72.2307,50600.0
2014-11-18 11:10:00,97.08,97.36,97.07,97.36,31800.0,72.2158,72.4241,72.2084,72.4241,31800.0
2014-11-18 11:20:00,97.37,97.45,97.07,97.09,62000.0,72.4316,72.4911,72.2084,72.2233,62000.0
2014-11-18 11:30:00,97.07,97.24,97.02,97.21,106300.0,72.2084,72.3349,72.1712,72.3126,106300.0
2014-11-18 11:40:00,97.19,97.22,97.03,97.14,61900.0,72.2977,72.32,72.1787,72.2605,61900.0
2014-11-18 11:50:00,97.16,97.24,97.07,97.2,27800.0,72.2754,72.3349,72.2084,72.3051,27800.0
2014-11-18 12:00:00,97.2,97.32,97.06,97.22,56000.0,72.3051,72.3944,72.201,72.32,56000.0
2014-11-18 12:10:00,97.25,97.5,97.16,97.48,54900.0,72.3423,72.5283,72.2754,72.5134,54900.0
2014-11-18 12:20:00,97.46,97.74,97.39,97.45,63700.0,72.4985,72.7068,72.4464,72.4911,63700.0
2014-11-18 12:30:00,97.45,97.81,97.4,97.65,34300.0,72.4911,72.7589,72.4539,72.6399,34300.0
2014-11-18 12:40:00,97.66,97.93,97.66,97.8,45600.0,72.6473,72.8481,72.6473,72.7514,45600.0
2014-11-18 12:50:00,97.79,97.98,97.73,97.97,75100.0,72.744,72.8853,72.6994,72.8779,75100.0
2014-11-18 13:00:00,97.96,98.06,97.79,97.9,48200.0,72.8705,72.9448,72.744,72.8258,48200.0
2014-11-18 13:10:00,97.91,97.97,97.72,97.86,41100.0,72.8333,72.8779,72.6919,72.7961,41100.0
2014-11-18 13:20:00,97.86,98.13,97.86,98.12,76000.0,72.7961,72.9969,72.7961,72.9895,76000.0
2014-11-18 13:30:00,98.07,98.26,98.03,98.21,83100.0,72.9523,73.0936,72.9225,73.0564,83100.0
2014-11-18 13:40:00,98.22,98.22,97.93,97.95,52400.0,73.0639,73.0639,72.8481,72.863,52400.0
2014-11-18 13:50:00,97.95,98.03,97.89,97.9,70900.0,72.863,72.9225,72.8184,72.8258,70900.0
2014-11-18 14:00:00,97.91,98.06,97.83,98.01,83500.0,72.8333,72.9448,72.7738,72.9077,83500.0
2014-11-18 14:10:00,98.02,98.06,97.92,97.99,134300.0,72.9151,72.9448,72.8407,72.8928,134300.0
2014-11-18 14:20:00,98.0,98.03,97.79,97.91,65700.0,72.9002,72.9225,72.744,72.8333,65700.0
2014-11-18 14:30:00,97.92,98.02,97.9,97.93,66400.0,72.8407,72.9151,72.8258,72.8481,66400.0
2014-11-18 14:40:00,97.94,98.0,97.84,97.92,60700.0,72.8556,72.9002,72.7812,72.8407,60700.0
2014-11-18 14:50:00,97.92,97.96,97.75,97.8,48800.0,72.8407,72.8705,72.7142,72.7514,48800.0
2014-11-18 15:00:00,97.81,97.96,97.76,97.91,62300.0,72.7589,72.8705,72.7217,72.8333,62300.0
2014-11-18 15:10:00,97.92,98.01,97.79,97.88,92200.0,72.8407,72.9077,72.744,72.8109,92200.0
2014-11-18 15:20:00,97.86,98.04,97.85,97.94,112000.0,72.7961,72.93,72.7886,72.8556,112000.0
2014-11-18 15:30:00,97.94,97.94,97.76,97.84,119200.0,72.8556,72.8556,72.7217,72.7812,119200.0
2014-11-18 15:40:00,97.84,97.88,97.59,97.65,241200.0,72.7812,72.8109,72.5952,72.6399,241200.0
2014-11-18 15:50:00,97.64,97.79,97.51,97.68,392400.0,72.6324,72.744,72.5357,72.6622,392400.0
2014-11-19 09:30:00,98.75,98.75,97.06,97.85,119800.0,73.4581,73.4581,72.201,72.7886,119800.0
2014-11-19 09:40:00,97.86,98.31,97.51,97.91,66100.0,72.7961,73.1308,72.5357,72.8333,66100.0
2014-11-19 09:50:00,97.84,98.21,97.66,97.74,50200.0,72.7812,73.0564,72.6473,72.7068,50200.0
2014-11-19 10:00:00,97.73,98.06,97.58,97.94,93500.0,72.6994,72.9448,72.5878,72.8556,93500.0
2014-11-19 10:10:00,97.92,97.99,97.57,97.99,63100.0,72.8407,72.8928,72.5803,72.8928,63100.0
2014-11-19 10:20:00,97.96,98.02,97.25,97.35,99600.0,72.8705,72.9151,72.3423,72.4167,99600.0
2014-11-19 10:30:00,97.35,97.35,96.78,97.01,76400.0,72.4167,72.4167,71.9927,72.1638,76400.0
2014-11-19 10:40:00,97.03,97.3,96.88,97.26,69000.0,72.1787,72.3795,72.0671,72.3497,69000.0
2014-11-19 10:50:00,97.29,97.78,97.26,97.52,69800.0,72.3721,72.7366,72.3497,72.5432,69800.0
2014-11-19 11:00:00,97.55,97.6,97.39,97.39,63000.0,72.5655,72.6027,72.4464,72.4464,63000.0
2014-11-19 11:10:00,97.38,97.53,97.2,97.41,40900.0,72.439,72.5506,72.3051,72.4613,40900.0
2014-11-19 11:20:00,97.4,97.7,97.38,97.67,62000.0,72.4539,72.6771,72.439,72.6547,62000.0
2014-11-19 11:30:00,97.7,97.92,97.57,97.88,79300.0,72.6771,72.8407,72.5803,72.8109,79300.0
2014-11-19 11:40:00,97.92,98.47,97.92,98.3,41800.0,72.8407,73.2498,72.8407,73.1234,41800.0
2014-11-19 11:50:00,98.31,98.4,98.14,98.15,77200.0,73.1308,73.1978,73.0044,73.0118,77200.0
2014-11-19 12:00:00,98.15,98.39,98.09,98.28,31200.0,73.0118,73.1903,72.9672,73.1085,31200.0
2014-11-19 12:10:00,98.27,98.4,98.17,98.36,35800.0,73.1011,73.1978,73.0267,73.168,35800.0
2014-11-19 12:20:00,98.31,98.36,98.06,98.12,36600.0,73.1308,73.168,72.9448,72.9895,36600.0
2014-11-19 12:30:00,98.11,98.13,97.92,97.94,24000.0,72.982,72.9969,72.8407,72.8556,24000.0
2014-11-19 12:40:00,97.96,98.2,97.92,98.19,33400.0,72.8705,73.049,72.8407,73.0416,33400.0
2014-11-19 12:50:00,98.19,98.42,98.12,98.39,28500.0,73.0416,73.2126,72.9895,73.1903,28500.0
2014-11-19 13:00:00,98.39,98.53,98.17,98.27,57900.0,73.1903,73.2945,73.0267,73.1011,57900.0
2014-11-19 13:10:00,98.28,98.6,98.27,98.59,59200.0,73.1085,73.3465,73.1011,73.3391,59200.0
2014-11-19 13:20:00,98.58,98.63,98.39,98.51,66700.0,73.3317,73.3689,73.1903,73.2796,66700.0
2014-11-19 13:30:00,98.55,98.61,98.41,98.53,68800.0,73.3093,73.354,73.2052,73.2945,68800.0
2014-11-19 13:40:00,98.5,98.63,98.44,98.47,59000.0,73.2722,73.3689,73.2275,73.2498,59000.0
2014-11-19 13:50:00,98.44,98.71,98.43,98.56,51500.0,73.2275,73.4284,73.2201,73.3168,51500.0
2014-11-19 14:00:00,98.54,98.8,98.47,98.51,78500.0,73.3019,73.4953,73.2498,73.2796,78500.0
2014-11-19 14:10:00,98.5,98.68,98.29,98.49,81900.0,73.2722,73.4061,73.1159,73.2647,81900.0
2014-11-19 14:20:00,98.5,98.53,98.05,98.07,130900.0,73.2722,73.2945,72.9374,72.9523,130900.0
2014-11-19 14:30:00,98.08,98.29,98.01,98.14,102800.0,72.9597,73.1159,72.9077,73.0044,102800.0
2014-11-19 14:40:00,98.11,98.18,97.94,98.06,98300.0,72.982,73.0341,72.8556,72.9448,98300.0
2014-11-19 14:50:00,98.05,98.15,97.97,98.09,68200.0,72.9374,73.0118,72.8779,72.9672,68200.0
2014-11-19 15:00:00,98.11,98.12,97.9,98.04,108700.0,72.982,72.9895,72.8258,72.93,108700.0
2014-11-19 15:10:00,98.02,98.21,97.82,98.21,48200.0,72.9151,73.0564,72.7663,73.0564,48200.0
2014-11-19 15:20:00,98.19,98.39,98.09,98.16,57200.0,73.0416,73.1903,72.9672,73.0192,57200.0
2014-11-19 15:30:00,98.19,98.25,98.07,98.15,76400.0,73.0416,73.0862,72.9523,73.0118,76400.0
2014-11-19 15:40:00,98.14,98.38,98.02,98.28,120100.0,73.0044,73.1829,72.9151,73.1085,120100.0
2014-11-19 15:50:00,98.29,98.39,98.23,98.32,204300.0,73.1159,73.1903,73.0713,73.1383,204300.0
2014-11-20 09:30:00,98.45,99.31,98.34,99.3,196100.0,73.235,73.8747,73.1531,73.8673,196100.0
2014-11-20 09:40:00,99.19,99.88,99.12,99.72,82700.0,73.7854,74.2987,73.7334,74.1797,82700.0
2014-11-20 09:50:00,99.72,99.85,99.38,99.39,104800.0,74.1797,74.2764,73.9268,73.9342,104800.0
2014-11-20 10:00:00,99.46,99.86,99.46,99.85,150400.0,73.9863,74.2838,73.9863,74.2764,150400.0
2014-11-20 10:10:00,99.85,99.88,99.57,99.72,61700.0,74.2764,74.2987,74.0681,74.1797,61700.0
2014-11-20 10:20:00,99.7,99.99,99.64,99.85,80900.0,74.1648,74.3805,74.1202,74.2764,80900.0
2014-11-20 10:30:00,99.85,100.29,99.84,100.14,102200.0,74.2764,74.6037,74.269,74.4921,102200.0
2014-11-20 10:40:00,100.11,100.21,99.79,99.82,109400.0,74.4698,74.5442,74.2318,74.2541,109400.0
2014-11-20 10:50:00,99.84,99.93,99.62,99.84,130800.0,74.269,74.3359,74.1053,74.269,130800.0
2014-11-20 11:00:00,99.86,100.03,99.73,99.91,100400.0,74.2838,74.4103,74.1871,74.321,100400.0
2014-11-20 11:10:00,99.92,99.93,99.7,99.81,108400.0,74.3285,74.3359,74.1648,74.2466,108400.0
2014-11-20 11:20:00,99.82,100.04,99.66,99.77,80500.0,74.2541,74.4177,74.1351,74.2169,80500.0
2014-11-20 11:30:00,99.77,100.03,99.76,100.03,91800.0,74.2169,74.4103,74.2094,74.4103,91800.0
2014-11-20 11:40:00,100.03,100.08,99.84,99.89,91300.0,74.4103,74.4475,74.269,74.3061,91300.0
2014-11-20 11:50:00,99.88,100.05,99.81,99.86,58300.0,74.2987,74.4252,74.2466,74.2838,58300.0
2014-11-20 12:00:00,99.87,99.89,99.67,99.8,63800.0,74.2913,74.3061,74.1425,74.2392,63800.0
2014-11-20 12:10:00,99.82,99.82,99.58,99.65,55000.0,74.2541,74.2541,74.0755,74.1276,55000.0
2014-11-20 12:20:00,99.64,99.69,99.46,99.51,69100.0,74.1202,74.1574,73.9863,74.0235,69100.0
2014-11-20 12:30:00,99.5,99.79,99.48,99.59,75400.0,74.016,74.2318,74.0012,74.083,75400.0
2014-11-20 12:40:00,99.56,99.56,99.16,99.18,40700.0,74.0607,74.0607,73.7631,73.778,40700.0
2014-11-20 12:50:00,99.19,99.31,99.07,99.18,48300.0,73.7854,73.8747,73.6962,73.778,48300.0
2014-11-20 13:00:00,99.2,99.29,99.06,99.06,43700.0,73.7929,73.8598,73.6887,73.6887,43700.0
2014-11-20 13:10:00,99.04,99.07,98.75,98.81,48800.0,73.6739,73.6962,73.4581,73.5028,48800.0
2014-11-20 13:20:00,98.81,99.06,98.8,99.0,56300.0,73.5028,73.6887,73.4953,73.6441,56300.0
2014-11-20 13:30:00,99.01,99.23,98.96,99.19,43200.0,73.6515,73.8152,73.6143,73.7854,43200.0
2014-11-20 13:40:00,99.18,99.31,99.14,99.25,67700.0,73.778,73.8747,73.7482,73.8301,67700.0
2014-11-20 13:50:00,99.26,99.31,99.07,99.16,62400.0,73.8375,73.8747,73.6962,73.7631,62400.0
2014-11-20 14:00:00,99.16,99.41,99.15,99.37,94000.0,73.7631,73.9491,73.7557,73.9193,94000.0
2014-11-20 14:10:00,99.36,99.7,99.36,99.68,73100.0,73.9119,74.1648,73.9119,74.1499,73100.0
2014-11-20 14:20:00,99.66,99.69,99.48,99.62,86800.0,74.1351,74.1574,74.0012,74.1053,86800.0
2014-11-20 14:30:00,99.6,99.63,99.27,99.35,113300.0,74.0904,74.1127,73.8449,73.9045,113300.0
2014-11-20 14:40:00,99.35,99.73,99.34,99.69,69900.0,73.9045,74.1871,73.897,74.1574,69900.0
2014-11-20 14:50:00,99.68,99.69,99.3,99.31,89500.0,74.1499,74.1574,73.8673,73.8747,89500.0
2014-11-20 15:00:00,99.32,99.45,99.27,99.37,82600.0,73.8821,73.9788,73.8449,73.9193,82600.0
2014-11-20 15:10:00,99.37,99.38,99.12,99.12,129400.0,73.9193,73.9268,73.7334,73.7334,129400.0
2014-11-20 15:20:00,99.12,99.37,99.1,99.32,107800.0,73.7334,73.9193,73.7185,73.8821,107800.0
2014-11-20 15:30:00,99.32,99.53,99.3,99.51,126900.0,73.8821,74.0384,73.8673,74.0235,126900.0
2014-11-20 15:40:00,99.51,99.53,99.35,99.36,221000.0,74.0235,74.0384,73.9045,73.9119,221000.0
2014-11-20 15:50:00,99.36,99.51,99.35,99.46,240000.0,73.9119,74.0235,73.9045,73.9863,240000.0
2014-11-21 09:30:00,102.49,102.93,102.04,102.22,624500.0,76.2402,76.5675,75.9055,76.0394,624500.0
2014-11-21 09:40:00,102.2,102.46,101.94,102.25,195100.0,76.0245,76.2179,75.8311,76.0617,195100.0
2014-11-21 09:50:00,102.22,102.92,102.02,102.92,155800.0,76.0394,76.5601,75.8906,76.5601,155800.0
2014-11-21 10:00:00,102.92,103.04,102.72,102.94,190600.0,76.5601,76.6494,76.4113,76.575,190600.0
2014-11-21 10:10:00,102.96,103.02,102.39,102.44,176100.0,76.5899,76.6345,76.1658,76.203,176100.0
2014-11-21 10:20:00,102.44,102.5,102.17,102.34,156500.0,76.203,76.2477,76.0022,76.1287,156500.0
2014-11-21 10:30:00,102.35,102.59,102.05,102.07,151000.0,76.1361,76.3146,75.9129,75.9278,151000.0
2014-11-21 10:40:00,102.09,102.16,102.0,102.0,130100.0,75.9427,75.9948,75.8757,75.8757,130100.0
2014-11-21 10:50:00,102.0,102.35,102.0,102.15,107900.0,75.8757,76.1361,75.8757,75.9873,107900.0
2014-11-21 11:00:00,102.14,102.3,101.94,102.3,120700.0,75.9799,76.0989,75.8311,76.0989,120700.0
2014-11-21 11:10:00,102.29,102.37,102.1,102.14,55700.0,76.0915,76.151,75.9501,75.9799,55700.0
2014-11-21 11:20:00,102.14,102.36,102.14,102.36,90300.0,75.9799,76.1435,75.9799,76.1435,90300.0
2014-11-21 11:30:00,102.37,102.55,102.17,102.18,95700.0,76.151,76.2849,76.0022,76.0096,95700.0
2014-11-21 11:40:00,102.18,102.23,101.58,101.65,147200.0,76.0096,76.0468,75.5633,75.6154,147200.0
2014-11-21 11:50:00,101.63,102.21,101.53,102.18,105000.0,75.6005,76.0319,75.5261,76.0096,105000.0
2014-11-21 12:00:00,102.16,102.18,101.71,101.93,56400.0,75.9948,76.0096,75.66,75.8237,56400.0
2014-11-21 12:10:00,101.91,102.07,101.83,101.93,85600.0,75.8088,75.9278,75.7493,75.8237,85600.0
2014-11-21 12:20:00,101.93,102.18,101.8,101.81,74200.0,75.8237,76.0096,75.727,75.7344,74200.0
2014-11-21 12:30:00,101.83,102.17,101.8,102.0,86800.0,75.7493,76.0022,75.727,75.8757,86800.0
2014-11-21 12:40:00,102.02,102.09,101.82,101.83,139900.0,75.8906,75.9427,75.7418,75.7493,139900.0
2014-11-21 12:50:00,101.83,102.1,101.65,101.68,68700.0,75.7493,75.9501,75.6154,75.6377,68700.0
2014-11-21 13:00:00,101.65,101.79,101.51,101.6,88000.0,75.6154,75.7195,75.5112,75.5782,88000.0
2014-11-21 13:10:00,101.62,101.75,101.39,101.39,70400.0,75.5931,75.6898,75.422,75.422,70400.0
2014-11-21 13:20:00,101.4,101.65,101.39,101.51,63300.0,75.4294,75.6154,75.422,75.5112,63300.0
2014-11-21 13:30:00,101.48,101.79,101.41,101.78,82100.0,75.4889,75.7195,75.4368,75.7121,82100.0
2014-11-21 13:40:00,101.78,101.79,101.4,101.57,57400.0,75.7121,75.7195,75.4294,75.5559,57400.0
2014-11-21 13:50:00,101.56,101.73,101.43,101.62,91400.0,75.5484,75.6749,75.4517,75.5931,91400.0
2014-11-21 14:00:00,101.65,101.76,101.59,101.66,93100.0,75.6154,75.6972,75.5707,75.6228,93100.0
2014-11-21 14:10:00,101.67,101.91,101.67,101.8,83900.0,75.6303,75.8088,75.6303,75.727,83900.0
2014-11-21 14:20:00,101.8,101.95,101.65,101.93,105200.0,75.727,75.8385,75.6154,75.8237,105200.0
2014-11-21 14:30:00,101.94,101.98,101.72,101.83,132600.0,75.8311,75.8609,75.6674,75.7493,132600.0
2014-11-21 14:40:00,101.82,102.12,101.54,101.54,143500.0,75.7418,75.965,75.5335,75.5335,143500.0
2014-11-21 14:50:00,101.54,101.69,101.51,101.52,65400.0,75.5335,75.6451,75.5112,75.5187,65400.0
2014-11-21 15:00:00,101.52,101.61,101.31,101.32,116400.0,75.5187,75.5856,75.3625,75.3699,116400.0
2014-11-21 15:10:00,101.31,101.56,101.29,101.33,82800.0,75.3625,75.5484,75.3476,75.3773,82800.0
2014-11-21 15:20:00,101.34,101.73,101.31,101.68,92800.0,75.3848,75.6749,75.3625,75.6377,92800.0
2014-11-21 15:30:00,101.68,101.77,101.58,101.66,215400.0,75.6377,75.7046,75.5633,75.6228,215400.0
2014-11-21 15:40:00,101.67,101.8,101.59,101.77,203100.0,75.6303,75.727,75.5707,75.7046,203100.0
2014-11-21 15:50:00,101.77,101.87,101.64,101.78,348600.0,75.7046,75.779,75.6079,75.7121,348600.0
2014-11-24 09:30:00,101.18,101.74,100.97,101.34,122800.0,75.2658,75.6823,75.1095,75.3848,122800.0
2014-11-24 09:40:00,101.39,101.47,100.65,100.86,126200.0,75.422,75.4815,74.8715,75.0277,126200.0
2014-11-24 09:50:00,100.86,101.06,100.58,100.65,114800.0,75.0277,75.1765,74.8194,74.8715,114800.0
2014-11-24 10:00:00,100.62,101.26,100.4,101.14,97700.0,74.8492,75.3253,74.6855,75.236,97700.0
2014-11-24 10:10:00,101.18,101.25,100.71,101.12,60800.0,75.2658,75.3178,74.9161,75.2211,60800.0
2014-11-24 10:20:00,101.12,101.26,101.03,101.05,51600.0,75.2211,75.3253,75.1542,75.169,51600.0
2014-11-24 10:30:00,101.02,101.08,100.82,100.91,72200.0,75.1467,75.1914,74.998,75.0649,72200.0
2014-11-24 10:40:00,100.96,101.16,100.74,100.77,67000.0,75.1021,75.2509,74.9384,74.9608,67000.0
2014-11-24 10:50:00,100.72,100.85,100.52,100.57,58300.0,74.9236,75.0203,74.7748,74.812,58300.0
2014-11-24 11:00:00,100.56,101.09,100.56,100.65,58300.0,74.8045,75.1988,74.8045,74.8715,58300.0
2014-11-24 11:10:00,100.65,101.09,100.65,101.06,88300.0,74.8715,75.1988,74.8715,75.1765,88300.0
2014-11-24 11:20:00,101.05,101.2,100.9,100.94,85300.0,75.169,75.2806,75.0575,75.0872,85300.0
2014-11-24 11:30:00,100.94,101.18,100.79,100.8,58000.0,75.0872,75.2658,74.9756,74.9831,58000.0
2014-11-24 11:40:00,100.81,100.93,100.61,100.63,75500.0,74.9905,75.0798,74.8417,74.8566,75500.0
2014-11-24 11:50:00,100.64,100.8,100.56,100.73,42600.0,74.8641,74.9831,74.8045,74.931,42600.0
2014-11-24 12:00:00,100.74,100.79,100.58,100.77,46800.0,74.9384,74.9756,74.8194,74.9608,46800.0
2014-11-24 12:10:00,100.77,100.82,100.57,100.61,33300.0,74.9608,74.998,74.812,74.8417,33300.0
2014-11-24 12:20:00,100.64,100.79,100.6,100.73,26700.0,74.8641,74.9756,74.8343,74.931,26700.0
2014-11-24 12:30:00,100.75,100.78,100.47,100.5,29700.0,74.9459,74.9682,74.7376,74.7599,29700.0
2014-11-24 12:40:00,100.51,100.67,100.38,100.42,29500.0,74.7674,74.8864,74.6706,74.7004,29500.0
2014-11-24 12:50:00,100.43,100.44,100.13,100.14,44600.0,74.7078,74.7153,74.4847,74.4921,44600.0
2014-11-24 13:00:00,100.12,100.21,99.92,100.0,62000.0,74.4772,74.5442,74.3285,74.388,62000.0
2014-11-24 13:10:00,100.01,100.25,99.96,99.99,87200.0,74.3954,74.5739,74.3582,74.3805,87200.0
2014-11-24 13:20:00,99.97,100.04,99.85,99.89,38300.0,74.3657,74.4177,74.2764,74.3061,38300.0
2014-11-24 13:30:00,99.9,99.99,99.67,99.71,57300.0,74.3136,74.3805,74.1425,74.1722,57300.0
2014-11-24 13:40:00,99.71,99.72,99.45,99.48,42300.0,74.1722,74.1797,73.9788,74.0012,42300.0
2014-11-24 13:50:00,99.49,99.6,99.34,99.52,63500.0,74.0086,74.0904,73.897,74.0309,63500.0
2014-11-24 14:00:00,99.49,99.73,99.4,99.71,49500.0,74.0086,74.1871,73.9416,74.1722,49500.0
2014-11-24 14:10:00,99.71,99.89,99.55,99.83,79400.0,74.1722,74.3061,74.0532,74.2615,79400.0
2014-11-24 14:20:00,99.83,99.88,99.55,99.55,81200.0,74.2615,74.2987,74.0532,74.0532,81200.0
2014-11-24 14:30:00,99.56,99.76,99.42,99.51,120100.0,74.0607,74.2094,73.9565,74.0235,120100.0
2014-11-24 14:40:00,99.5,99.57,99.45,99.49,62800.0,74.016,74.0681,73.9788,74.0086,62800.0
2014-11-24 14:50:00,99.5,99.52,99.29,99.41,62500.0,74.016,74.0309,73.8598,73.9491,62500.0
2014-11-24 15:00:00,99.43,99.46,99.25,99.41,62800.0,73.964,73.9863,73.8301,73.9491,62800.0
2014-11-24 15:10:00,99.42,99.51,99.4,99.43,122900.0,73.9565,74.0235,73.9416,73.964,122900.0
2014-11-24 15:20:00,99.42,99.54,99.39,99.51,121000.0,73.9565,74.0458,73.9342,74.0235,121000.0
2014-11-24 15:30:00,99.51,99.68,99.5,99.61,152700.0,74.0235,74.1499,74.016,74.0979,152700.0
2014-11-24 15:40:00,99.61,99.62,99.43,99.45,167700.0,74.0979,74.1053,73.964,73.9788,167700.0
2014-11-24 15:50:00,99.45,99.59,99.44,99.54,213400.0,73.9788,74.083,73.9714,74.0458,213400.0
2014-11-25 09:30:00,100.28,100.32,99.13,99.48,177700.0,74.5963,74.626,73.7408,74.0012,177700.0
2014-11-25 09:40:00,99.46,99.56,98.83,98.9,131500.0,73.9863,74.0607,73.5176,73.5697,131500.0
2014-11-25 09:50:00,98.91,99.69,98.88,99.45,97800.0,73.5771,74.1574,73.5548,73.9788,97800.0
2014-11-25 10:00:00,99.39,99.67,99.08,99.23,130800.0,73.9342,74.1425,73.7036,73.8152,130800.0
2014-11-25 10:10:00,99.24,99.44,98.96,98.99,123300.0,73.8226,73.9714,73.6143,73.6367,123300.0
2014-11-25 10:20:00,98.97,99.08,98.65,98.89,82400.0,73.6218,73.7036,73.3837,73.5623,82400.0
2014-11-25 10:30:00,98.93,99.13,98.5,98.55,116000.0,73.592,73.7408,73.2722,73.3093,116000.0
2014-11-25 10:40:00,98.51,98.55,97.99,98.06,215100.0,73.2796,73.3093,72.8928,72.9448,215100.0
2014-11-25 10:50:00,98.02,98.14,97.59,97.59,138100.0,72.9151,73.0044,72.5952,72.5952,138100.0
2014-11-25 11:00:00,97.58,97.7,97.37,97.43,208800.0,72.5878,72.6771,72.4316,72.4762,208800.0
2014-11-25 11:10:00,97.45,97.48,97.04,97.04,91300.0,72.4911,72.5134,72.1861,72.1861,91300.0
2014-11-25 11:20:00,97.05,97.55,96.89,97.53,143000.0,72.1935,72.5655,72.0745,72.5506,143000.0
2014-11-25 11:30:00,97.54,97.83,97.48,97.48,146900.0,72.558,72.7738,72.5134,72.5134,146900.0
2014-11-25 11:40:00,97.47,97.69,97.28,97.65,73400.0,72.506,72.6696,72.3646,72.6399,73400.0
2014-11-25 11:50:00,97.64,97.82,97.59,97.78,68100.0,72.6324,72.7663,72.5952,72.7366,68100.0
2014-11-25 12:00:00,97.77,97.97,97.63,97.66,53400.0,72.7291,72.8779,72.625,72.6473,53400.0
2014-11-25 12:10:00,97.67,97.8,97.52,97.58,56000.0,72.6547,72.7514,72.5432,72.5878,56000.0
2014-11-25 12:20:00,97.57,97.89,97.5,97.71,39100.0,72.5803,72.8184,72.5283,72.6845,39100.0
2014-11-25 12:30:00,97.7,98.2,97.7,98.19,73000.0,72.6771,73.049,72.6771,73.0416,73000.0
2014-11-25 12:40:00,98.22,99.16,98.17,98.79,221300.0,73.0639,73.7631,73.0267,73.4879,221300.0
2014-11-25 12:50:00,98.75,98.75,98.13,98.17,108700.0,73.4581,73.4581,72.9969,73.0267,108700.0
2014-11-25 13:00:00,98.19,98.37,98.0,98.0,61800.0,73.0416,73.1755,72.9002,72.9002,61800.0
2014-11-25 13:10:00,98.0,98.19,97.96,98.11,57900.0,72.9002,73.0416,72.8705,72.982,57900.0
2014-11-25 13:20:00,98.1,98.55,98.09,98.42,52500.0,72.9746,73.3093,72.9672,73.2126,52500.0
2014-11-25 13:30:00,98.42,98.44,98.19,98.2,39000.0,73.2126,73.2275,73.0416,73.049,39000.0
2014-11-25 13:40:00,98.16,98.28,97.98,97.99,53700.0,73.0192,73.1085,72.8853,72.8928,53700.0
2014-11-25 13:50:00,97.98,98.11,97.86,97.86,59800.0,72.8853,72.982,72.7961,72.7961,59800.0
2014-11-25 14:00:00,97.86,97.9,97.71,97.9,50500.0,72.7961,72.8258,72.6845,72.8258,50500.0
2014-11-25 14:10:00,97.92,98.0,97.75,97.77,73700.0,72.8407,72.9002,72.7142,72.7291,73700.0
2014-11-25 14:20:00,97.76,97.86,97.57,97.66,60100.0,72.7217,72.7961,72.5803,72.6473,60100.0
2014-11-25 14:30:00,97.67,97.78,97.43,97.48,68500.0,72.6547,72.7366,72.4762,72.5134,68500.0
2014-11-25 14:40:00,97.48,97.6,97.18,97.18,76300.0,72.5134,72.6027,72.2902,72.2902,76300.0
2014-11-25 14:50:00,97.17,97.3,97.07,97.15,86400.0,72.2828,72.3795,72.2084,72.2679,86400.0
2014-11-25 15:00:00,97.14,97.19,97.03,97.03,108600.0,72.2605,72.2977,72.1787,72.1787,108600.0
2014-11-25 15:10:00,97.03,97.04,96.89,96.94,161500.0,72.1787,72.1861,72.0745,72.1117,161500.0
2014-11-25 15:20:00,96.94,96.95,96.73,96.8,151000.0,72.1117,72.1191,71.9555,72.0076,151000.0
2014-11-25 15:30:00,96.81,96.99,96.78,96.81,174100.0,72.015,72.1489,71.9927,72.015,174100.0
2014-11-25 15:40:00,96.81,97.08,96.8,96.95,237300.0,72.015,72.2158,72.0076,72.1191,237300.0
2014-11-25 15:50:00,96.96,97.0,96.72,96.81,365000.0,72.1266,72.1563,71.948,72.015,365000.0
2014-11-26 09:30:00,96.62,96.63,95.11,95.18,216100.0,71.8737,71.8811,70.7504,70.8025,216100.0
2014-11-26 09:40:00,95.12,95.13,94.39,94.78,164200.0,70.7578,70.7653,70.2148,70.5049,164200.0
2014-11-26 09:50:00,94.75,95.28,94.69,95.12,95200.0,70.4826,70.8769,70.438,70.7578,95200.0
2014-11-26 10:00:00,95.12,95.52,94.95,95.18,174200.0,70.7578,71.0554,70.6314,70.8025,174200.0
2014-11-26 10:10:00,95.16,95.65,95.09,95.34,102600.0,70.7876,71.1521,70.7355,70.9215,102600.0
2014-11-26 10:20:00,95.35,95.67,95.24,95.48,89000.0,70.9289,71.167,70.8471,71.0256,89000.0
2014-11-26 10:30:00,95.48,95.48,94.87,95.04,125400.0,71.0256,71.0256,70.5719,70.6983,125400.0
2014-11-26 10:40:00,95.03,95.39,94.83,95.28,82600.0,70.6909,70.9587,70.5421,70.8769,82600.0
2014-11-26 10:50:00,95.3,95.3,94.88,94.93,69600.0,70.8917,70.8917,70.5793,70.6165,69600.0
2014-11-26 11:00:00,94.95,95.18,94.93,95.12,79400.0,70.6314,70.8025,70.6165,70.7578,79400.0
2014-11-26 11:10:00,95.11,95.37,94.92,95.01,86200.0,70.7504,70.9438,70.6091,70.676,86200.0
2014-11-26 11:20:00,95.01,95.22,94.96,95.18,92300.0,70.676,70.8322,70.6388,70.8025,92300.0
2014-11-26 11:30:00,95.17,95.64,95.17,95.32,198300.0,70.795,71.1447,70.795,70.9066,198300.0
2014-11-26 11:40:00,95.31,95.5,95.21,95.26,90300.0,70.8992,71.0405,70.8248,70.862,90300.0
2014-11-26 11:50:00,95.26,95.58,95.26,95.51,101100.0,70.862,71.1,70.862,71.048,101100.0
2014-11-26 12:00:00,95.52,95.59,95.29,95.3,152000.0,71.0554,71.1075,70.8843,70.8917,152000.0
2014-11-26 12:10:00,95.29,95.32,95.06,95.1,131000.0,70.8843,70.9066,70.7132,70.743,131000.0
2014-11-26 12:20:00,95.11,95.11,94.83,94.97,86500.0,70.7504,70.7504,70.5421,70.6463,86500.0
2014-11-26 12:30:00,94.96,95.05,94.78,94.83,66700.0,70.6388,70.7058,70.5049,70.5421,66700.0
2014-11-26 12:40:00,94.83,94.96,94.78,94.95,52000.0,70.5421,70.6388,70.5049,70.6314,52000.0
2014-11-26 12:50:00,94.96,95.04,94.83,94.9,58000.0,70.6388,70.6983,70.5421,70.5942,58000.0
2014-11-26 13:00:00,94.91,94.93,94.56,94.59,86700.0,70.6016,70.6165,70.3413,70.3636,86700.0
2014-11-26 13:10:00,94.58,94.69,94.43,94.45,151100.0,70.3561,70.438,70.2446,70.2594,151100.0
2014-11-26 13:20:00,94.44,94.48,94.33,94.42,54800.0,70.252,70.2818,70.1702,70.2371,54800.0
2014-11-26 13:30:00,94.43,94.56,94.43,94.46,90600.0,70.2446,70.3413,70.2446,70.2669,90600.0
2014-11-26 13:40:00,94.46,94.46,94.23,94.43,77800.0,70.2669,70.2669,70.0958,70.2446,77800.0
2014-11-26 13:50:00,94.42,94.49,94.17,94.26,164800.0,70.2371,70.2892,70.0512,70.1181,164800.0
2014-11-26 14:00:00,94.26,94.41,94.15,94.15,94500.0,70.1181,70.2297,70.0363,70.0363,94500.0
2014-11-26 14:10:00,94.15,94.18,93.86,93.95,78900.0,70.0363,70.0586,69.8206,69.8875,78900.0
2014-11-26 14:20:00,93.95,94.13,93.91,94.12,65500.0,69.8875,70.0214,69.8577,70.014,65500.0
2014-11-26 14:30:00,94.13,94.25,94.08,94.13,68300.0,70.0214,70.1107,69.9842,70.0214,68300.0
2014-11-26 14:40:00,94.13,94.55,94.13,94.51,49700.0,70.0214,70.3338,70.0214,70.3041,49700.0
2014-11-26 14:50:00,94.5,94.7,94.33,94.57,130200.0,70.2966,70.4454,70.1702,70.3487,130200.0
2014-11-26 15:00:00,94.56,94.59,94.25,94.3,71100.0,70.3413,70.3636,70.1107,70.1479,71100.0
2014-11-26 15:10:00,94.3,94.42,94.21,94.32,81600.0,70.1479,70.2371,70.0809,70.1627,81600.0
2014-11-26 15:20:00,94.3,94.38,94.2,94.21,109100.0,70.1479,70.2074,70.0735,70.0809,109100.0
2014-11-26 15:30:00,94.2,94.26,94.04,94.1,166200.0,70.0735,70.1181,69.9545,69.9991,166200.0
2014-11-26 15:40:00,94.1,94.18,94.01,94.06,256800.0,69.9991,70.0586,69.9321,69.9693,256800.0
2014-11-26 15:50:00,94.06,94.16,93.98,94.07,396500.0,69.9693,70.0437,69.9098,69.9768,396500.0
2014-11-28 09:30:00,87.16,87.44,85.36,86.87,840500.0,64.8366,65.0448,63.4976,64.6208,840500.0
2014-11-28 09:40:00,86.86,87.95,86.06,87.44,597200.0,64.6134,65.4242,64.0183,65.0448,597200.0
2014-11-28 09:50:00,87.41,88.43,87.16,88.21,581700.0,65.0225,65.7813,64.8366,65.6176,581700.0
2014-11-28 10:00:00,88.24,88.34,87.49,87.57,402200.0,65.6399,65.7143,65.082,65.1415,402200.0
2014-11-28 10:10:00,87.57,87.63,87.3,87.42,321400.0,65.1415,65.1862,64.9407,65.03,321400.0
2014-11-28 10:20:00,87.41,87.42,86.52,86.71,345400.0,65.0225,65.03,64.3605,64.5018,345400.0
2014-11-28 10:30:00,86.73,87.05,86.46,86.49,304100.0,64.5167,64.7547,64.3158,64.3382,304100.0
2014-11-28 10:40:00,86.49,86.78,86.33,86.78,285500.0,64.3382,64.5539,64.2191,64.5539,285500.0
2014-11-28 10:50:00,86.76,86.94,86.5,86.62,184300.0,64.539,64.6729,64.3456,64.4349,184300.0
2014-11-28 11:00:00,86.61,87.14,86.42,87.04,233200.0,64.4274,64.8217,64.2861,64.7473,233200.0
2014-11-28 11:10:00,87.03,87.43,86.94,87.4,327100.0,64.7399,65.0374,64.6729,65.0151,327100.0
2014-11-28 11:20:00,87.44,87.87,87.35,87.55,219400.0,65.0448,65.3647,64.9779,65.1267,219400.0
2014-11-28 11:30:00,87.56,87.63,87.11,87.2,233400.0,65.1341,65.1862,64.7994,64.8663,233400.0
2014-11-28 11:40:00,87.19,87.4,87.07,87.3,269400.0,64.8589,65.0151,64.7696,64.9407,269400.0
2014-11-28 11:50:00,87.3,87.36,86.8,86.8,229800.0,64.9407,64.9853,64.5688,64.5688,229800.0
2014-11-28 12:00:00,86.8,86.81,86.4,86.41,169400.0,64.5688,64.5762,64.2712,64.2786,169400.0
2014-11-28 12:10:00,86.4,86.57,86.2,86.2,241700.0,64.2712,64.3977,64.1224,64.1224,241700.0
2014-11-28 12:20:00,86.21,86.36,85.9,85.91,291300.0,64.1299,64.2415,63.8993,63.9067,291300.0
2014-11-28 12:30:00,85.91,85.95,85.19,85.44,381100.0,63.9067,63.9365,63.3711,63.5571,381100.0
2014-11-28 12:40:00,85.45,86.01,85.27,86.01,580900.0,63.5645,63.9811,63.4306,63.9811,580900.0
2014-11-28 12:50:00,86.01,86.78,85.95,86.71,776300.0,63.9811,64.5539,63.9365,64.5018,776300.0
2014-12-01 09:30:00,85.52,86.56,85.25,86.29,466200.0,63.6166,64.3902,63.4157,64.1894,466200.0
2014-12-01 09:40:00,86.26,87.06,85.75,86.01,389200.0,64.1671,64.7622,63.7877,63.9811,389200.0
2014-12-01 09:50:00,85.96,85.96,85.31,85.86,263400.0,63.9439,63.9439,63.4604,63.8695,263400.0
2014-12-01 10:00:00,85.85,86.49,85.1,85.26,369900.0,63.8621,64.3382,63.3042,63.4232,369900.0
2014-12-01 10:10:00,85.24,85.36,84.68,84.68,406600.0,63.4083,63.4976,62.9917,62.9917,406600.0
2014-12-01 10:20:00,84.7,85.48,84.68,85.06,269600.0,63.0066,63.5868,62.9917,63.2744,269600.0
2014-12-01 10:30:00,85.07,85.18,84.35,84.35,234000.0,63.2819,63.3637,62.7463,62.7463,234000.0
2014-12-01 10:40:00,84.34,84.4,83.93,83.93,265300.0,62.7388,62.7835,62.4338,62.4338,265300.0
2014-12-01 10:50:00,83.93,84.1,83.66,83.87,206700.0,62.4338,62.5603,62.233,62.3892,206700.0
2014-12-01 11:00:00,83.88,84.23,83.75,83.82,214400.0,62.3966,62.657,62.2999,62.352,214400.0
2014-12-01 11:10:00,83.82,84.68,83.67,84.63,272500.0,62.352,62.9917,62.2404,62.9545,272500.0
2014-12-01 11:20:00,84.62,84.97,84.44,84.61,259800.0,62.9471,63.2075,62.8132,62.9397,259800.0
2014-12-01 11:30:00,84.61,84.81,84.25,84.35,193800.0,62.9397,63.0884,62.6719,62.7463,193800.0
2014-12-01 11:40:00,84.34,84.54,84.25,84.39,144800.0,62.7388,62.8876,62.6719,62.776,144800.0
2014-12-01 11:50:00,84.39,84.47,84.12,84.12,156900.0,62.776,62.8355,62.5752,62.5752,156900.0
2014-12-01 12:00:00,84.12,84.37,84.05,84.06,99200.0,62.5752,62.7611,62.5231,62.5305,99200.0
2014-12-01 12:10:00,84.07,84.76,84.03,84.76,168500.0,62.538,63.0512,62.5082,63.0512,168500.0
2014-12-01 12:20:00,84.77,84.84,84.5,84.53,213800.0,63.0587,63.1108,62.8578,62.8802,213800.0
2014-12-01 12:30:00,84.53,84.97,84.47,84.87,178500.0,62.8802,63.2075,62.8355,63.1331,178500.0
2014-12-01 12:40:00,84.85,84.92,84.66,84.91,96500.0,63.1182,63.1703,62.9769,63.1628,96500.0
2014-12-01 12:50:00,84.93,85.37,84.84,85.33,165800.0,63.1777,63.505,63.1108,63.4753,165800.0
2014-12-01 13:00:00,85.32,85.87,85.24,85.57,149500.0,63.4678,63.877,63.4083,63.6538,149500.0
2014-12-01 13:10:00,85.59,85.89,85.57,85.66,168900.0,63.6687,63.8918,63.6538,63.7207,168900.0
2014-12-01 13:20:00,85.65,85.88,85.64,85.73,129100.0,63.7133,63.8844,63.7059,63.7728,129100.0
2014-12-01 13:30:00,85.73,85.88,85.2,85.33,176400.0,63.7728,63.8844,63.3786,63.4753,176400.0
2014-12-01 13:40:00,85.32,85.51,85.15,85.44,89600.0,63.4678,63.6092,63.3414,63.5571,89600.0
2014-12-01 13:50:00,85.44,85.56,85.38,85.48,67000.0,63.5571,63.6464,63.5125,63.5868,67000.0
2014-12-01 14:00:00,85.46,85.56,85.31,85.46,147000.0,63.572,63.6464,63.4604,63.572,147000.0
2014-12-01 14:10:00,85.45,85.62,85.25,85.43,123600.0,63.5645,63.691,63.4157,63.5496,123600.0
2014-12-01 14:20:00,85.43,85.87,85.39,85.87,248700.0,63.5496,63.877,63.5199,63.877,248700.0
2014-12-01 14:30:00,85.86,86.1,85.7,86.0,160700.0,63.8695,64.048,63.7505,63.9737,160700.0
2014-12-01 14:40:00,85.98,86.18,85.84,85.87,96900.0,63.9588,64.1076,63.8546,63.877,96900.0
2014-12-01 14:50:00,85.85,86.14,85.85,86.14,153700.0,63.8621,64.0778,63.8621,64.0778,153700.0
2014-12-01 15:00:00,86.13,86.6,86.12,86.52,134500.0,64.0704,64.42,64.0629,64.3605,134500.0
2014-12-01 15:10:00,86.51,86.9,86.46,86.9,151600.0,64.353,64.6431,64.3158,64.6431,151600.0
2014-12-01 15:20:00,86.88,87.24,86.87,86.92,298900.0,64.6283,64.8961,64.6208,64.658,298900.0
2014-12-01 15:30:00,86.95,87.18,86.89,87.06,238900.0,64.6803,64.8514,64.6357,64.7622,238900.0
2014-12-01 15:40:00,87.07,87.12,86.91,86.99,293800.0,64.7696,64.8068,64.6506,64.7101,293800.0
2014-12-01 15:50:00,86.98,87.58,86.96,87.24,665500.0,64.7027,65.149,64.6878,64.8961,665500.0
2014-12-02 09:30:00,87.38,88.24,86.87,87.65,476800.0,65.0002,65.6399,64.6208,65.2011,476800.0
2014-12-02 09:40:00,87.63,87.96,87.01,87.42,203600.0,65.1862,65.4317,64.725,65.03,203600.0
2014-12-02 09:50:00,87.43,88.27,87.17,88.25,191300.0,65.0374,65.6623,64.844,65.6474,191300.0
2014-12-02 10:00:00,88.26,89.6,88.14,89.42,415500.0,65.6548,66.6516,65.5656,66.5177,415500.0
2014-12-02 10:10:00,89.41,89.65,88.94,89.05,490100.0,66.5103,66.6888,66.1607,66.2425,490100.0
2014-12-02 10:20:00,89.04,89.36,88.92,89.22,321200.0,66.2351,66.4731,66.1458,66.369,321200.0
2014-12-02 10:30:00,89.24,89.47,88.8,89.12,285700.0,66.3838,66.5549,66.0565,66.2946,285700.0
2014-12-02 10:40:00,89.12,89.6,89.05,89.56,166000.0,66.2946,66.6516,66.2425,66.6219,166000.0
2014-12-02 10:50:00,89.58,90.93,89.48,90.65,314600.0,66.6367,67.641,66.5624,67.4327,314600.0
2014-12-02 11:00:00,90.7,91.33,90.48,91.25,346400.0,67.4699,67.9385,67.3062,67.879,346400.0
2014-12-02 11:10:00,91.25,91.28,90.59,90.66,496600.0,67.879,67.9013,67.3881,67.4401,496600.0
2014-12-02 11:20:00,90.68,90.68,90.07,90.56,315100.0,67.455,67.455,67.0012,67.3657,315100.0
2014-12-02 11:30:00,90.55,90.66,89.76,89.84,173700.0,67.3583,67.4401,66.7706,66.8302,173700.0
2014-12-02 11:40:00,89.84,90.76,89.61,90.26,168600.0,66.8302,67.5145,66.6591,67.1426,168600.0
2014-12-02 11:50:00,90.2,90.59,90.09,90.27,114300.0,67.098,67.3881,67.0161,67.15,114300.0
2014-12-02 12:00:00,90.25,90.43,89.83,90.31,123400.0,67.1351,67.269,66.8227,67.1798,123400.0
2014-12-02 12:10:00,90.32,90.75,90.12,90.65,95100.0,67.1872,67.5071,67.0384,67.4327,95100.0
2014-12-02 12:20:00,90.61,91.0,90.3,90.98,192300.0,67.4029,67.6931,67.1723,67.6782,192300.0
2014-12-02 12:30:00,90.97,91.12,90.62,90.88,210600.0,67.6707,67.7823,67.4104,67.6038,210600.0
2014-12-02 12:40:00,90.87,90.88,90.55,90.61,67700.0,67.5964,67.6038,67.3583,67.4029,67700.0
2014-12-02 12:50:00,90.6,90.9,90.49,90.8,114800.0,67.3955,67.6187,67.3137,67.5443,114800.0
2014-12-02 13:00:00,90.8,91.07,90.57,90.63,97300.0,67.5443,67.7451,67.3732,67.4178,97300.0
2014-12-02 13:10:00,90.62,91.07,90.58,90.9,85200.0,67.4104,67.7451,67.3806,67.6187,85200.0
2014-12-02 13:20:00,90.88,91.19,90.8,91.03,83700.0,67.6038,67.8344,67.5443,67.7154,83700.0
2014-12-02 13:30:00,90.97,91.15,90.87,91.04,95000.0,67.6707,67.8046,67.5964,67.7228,95000.0
2014-12-02 13:40:00,91.05,91.33,91.0,91.24,124900.0,67.7303,67.9385,67.6931,67.8716,124900.0
2014-12-02 13:50:00,91.23,91.27,90.82,90.93,190100.0,67.8641,67.8939,67.5592,67.641,190100.0
2014-12-02 14:00:00,90.93,91.02,90.71,90.74,130800.0,67.641,67.7079,67.4773,67.4996,130800.0
2014-12-02 14:10:00,90.76,90.9,90.7,90.79,118000.0,67.5145,67.6187,67.4699,67.5368,118000.0
2014-12-02 14:20:00,90.79,91.03,90.75,90.95,210700.0,67.5368,67.7154,67.5071,67.6559,210700.0
2014-12-02 14:30:00,90.95,91.1,90.61,90.64,90600.0,67.6559,67.7674,67.4029,67.4253,90600.0
2014-12-02 14:40:00,90.64,90.8,90.4,90.5,258100.0,67.4253,67.5443,67.2467,67.3211,258100.0
2014-12-02 14:50:00,90.5,90.88,90.5,90.76,123200.0,67.3211,67.6038,67.3211,67.5145,123200.0
2014-12-02 15:00:00,90.76,91.02,90.66,90.86,123900.0,67.5145,67.7079,67.4401,67.5889,123900.0
2014-12-02 15:10:00,90.85,90.87,90.72,90.86,136600.0,67.5815,67.5964,67.4848,67.5889,136600.0
2014-12-02 15:20:00,90.85,90.86,90.7,90.79,231400.0,67.5815,67.5889,67.4699,67.5368,231400.0
2014-12-02 15:30:00,90.79,90.95,90.6,90.64,357400.0,67.5368,67.6559,67.3955,67.4253,357400.0
2014-12-02 15:40:00,90.63,90.65,90.29,90.37,314000.0,67.4178,67.4327,67.1649,67.2244,314000.0
2014-12-02 15:50:00,90.37,90.38,90.25,90.31,348600.0,67.2244,67.2319,67.1351,67.1798,348600.0
2014-12-03 09:30:00,91.71,92.15,90.8,91.95,326200.0,68.2212,68.5485,67.5443,68.3997,326200.0
2014-12-03 09:40:00,91.91,92.62,91.9,92.07,244300.0,68.37,68.8981,68.3625,68.489,244300.0
2014-12-03 09:50:00,92.11,93.25,92.07,93.19,235400.0,68.5188,69.3668,68.489,69.3222,235400.0
2014-12-03 10:00:00,93.2,93.2,92.64,92.78,241800.0,69.3296,69.3296,68.913,69.0172,241800.0
2014-12-03 10:10:00,92.83,93.34,92.8,92.91,151900.0,69.0544,69.4337,69.032,69.1139,151900.0
2014-12-03 10:20:00,92.89,93.46,92.72,93.27,130400.0,69.099,69.523,68.9725,69.3817,130400.0
2014-12-03 10:30:00,93.26,93.35,92.8,93.09,224200.0,69.3742,69.4412,69.032,69.2478,224200.0
2014-12-03 10:40:00,93.08,93.36,92.8,93.01,184900.0,69.2403,69.4486,69.032,69.1883,184900.0
2014-12-03 10:50:00,93.03,93.25,92.9,93.23,96800.0,69.2031,69.3668,69.1064,69.3519,96800.0
2014-12-03 11:00:00,93.23,93.6,93.04,93.48,121800.0,69.3519,69.6271,69.2106,69.5379,121800.0
2014-12-03 11:10:00,93.48,93.6,92.7,92.72,146200.0,69.5379,69.6271,68.9577,68.9725,146200.0
2014-12-03 11:20:00,92.7,92.84,92.35,92.63,177900.0,68.9577,69.0618,68.6973,68.9056,177900.0
2014-12-03 11:30:00,92.62,92.85,92.27,92.84,129300.0,68.8981,69.0692,68.6378,69.0618,129300.0
2014-12-03 11:40:00,92.87,93.13,92.25,92.46,167800.0,69.0841,69.2775,68.6229,68.7791,167800.0
2014-12-03 11:50:00,92.47,92.85,92.33,92.38,99500.0,68.7866,69.0692,68.6824,68.7196,99500.0
2014-12-03 12:00:00,92.36,92.9,92.34,92.82,66900.0,68.7047,69.1064,68.6899,69.0469,66900.0
2014-12-03 12:10:00,92.79,92.9,92.57,92.64,64900.0,69.0246,69.1064,68.8609,68.913,64900.0
2014-12-03 12:20:00,92.61,92.78,92.39,92.67,84100.0,68.8907,69.0172,68.727,68.9353,84100.0
2014-12-03 12:30:00,92.65,92.75,92.21,92.34,187000.0,68.9205,68.9948,68.5932,68.6899,187000.0
2014-12-03 12:40:00,92.34,92.67,92.3,92.47,203800.0,68.6899,68.9353,68.6601,68.7866,203800.0
2014-12-03 12:50:00,92.43,92.52,92.17,92.45,99500.0,68.7568,68.8238,68.5634,68.7717,99500.0
2014-12-03 13:00:00,92.47,92.83,92.25,92.52,59300.0,68.7866,69.0544,68.6229,68.8238,59300.0
2014-12-03 13:10:00,92.54,92.65,92.25,92.45,72500.0,68.8386,68.9205,68.6229,68.7717,72500.0
2014-12-03 13:20:00,92.45,92.54,92.25,92.29,81100.0,68.7717,68.8386,68.6229,68.6527,81100.0
2014-12-03 13:30:00,92.3,92.31,92.04,92.12,86700.0,68.6601,68.6675,68.4667,68.5262,86700.0
2014-12-03 13:40:00,92.1,92.18,91.6,91.6,114000.0,68.5113,68.5708,68.1394,68.1394,114000.0
2014-12-03 13:50:00,91.6,91.65,91.15,91.46,122600.0,68.1394,68.1766,67.8046,68.0352,122600.0
2014-12-03 14:00:00,91.44,91.52,91.06,91.5,135000.0,68.0204,68.0799,67.7377,68.065,135000.0
2014-12-03 14:10:00,91.49,91.74,91.21,91.33,106400.0,68.0576,68.2435,67.8493,67.9385,106400.0
2014-12-03 14:20:00,91.36,91.61,91.26,91.51,108000.0,67.9609,68.1468,67.8865,68.0724,108000.0
2014-12-03 14:30:00,91.53,91.61,91.22,91.26,65200.0,68.0873,68.1468,67.8567,67.8865,65200.0
2014-12-03 14:40:00,91.27,91.58,91.27,91.49,80400.0,67.8939,68.1245,67.8939,68.0576,80400.0
2014-12-03 14:50:00,91.48,91.66,91.42,91.62,74000.0,68.0501,68.184,68.0055,68.1543,74000.0
2014-12-03 15:00:00,91.62,91.66,91.45,91.61,74500.0,68.1543,68.184,68.0278,68.1468,74500.0
2014-12-03 15:10:00,91.61,91.79,91.54,91.75,82700.0,68.1468,68.2807,68.0948,68.251,82700.0
2014-12-03 15:20:00,91.76,91.8,91.67,91.76,92300.0,68.2584,68.2882,68.1915,68.2584,92300.0
2014-12-03 15:30:00,91.78,92.06,91.76,91.88,143700.0,68.2733,68.4816,68.2584,68.3477,143700.0
2014-12-03 15:40:00,91.88,91.95,91.69,91.77,168500.0,68.3477,68.3997,68.2063,68.2658,168500.0
2014-12-03 15:50:00,91.78,91.86,91.74,91.78,183400.0,68.2733,68.3328,68.2435,68.2733,183400.0
2014-12-04 09:30:00,90.79,90.82,89.75,90.3,178800.0,67.5368,67.5592,66.7632,67.1723,178800.0
2014-12-04 09:40:00,90.26,90.64,90.02,90.04,148400.0,67.1426,67.4253,66.9641,66.9789,148400.0
2014-12-04 09:50:00,90.03,90.69,89.96,90.34,118300.0,66.9715,67.4625,66.9194,67.2021,118300.0
2014-12-04 10:00:00,90.4,91.28,90.36,90.73,161000.0,67.2467,67.9013,67.217,67.4922,161000.0
2014-12-04 10:10:00,90.75,91.28,90.73,91.14,83000.0,67.5071,67.9013,67.4922,67.7972,83000.0
2014-12-04 10:20:00,91.16,91.19,90.47,90.5,149600.0,67.8121,67.8344,67.2988,67.3211,149600.0
2014-12-04 10:30:00,90.5,90.64,90.32,90.64,145100.0,67.3211,67.4253,67.1872,67.4253,145100.0
2014-12-04 10:40:00,90.62,90.7,90.09,90.4,71800.0,67.4104,67.4699,67.0161,67.2467,71800.0
2014-12-04 10:50:00,90.42,90.77,90.42,90.53,68800.0,67.2616,67.522,67.2616,67.3434,68800.0
2014-12-04 11:00:00,90.52,90.67,90.22,90.64,81300.0,67.336,67.4476,67.1128,67.4253,81300.0
2014-12-04 11:10:00,90.63,90.82,90.59,90.75,117100.0,67.4178,67.5592,67.3881,67.5071,117100.0
2014-12-04 11:20:00,90.75,90.92,90.47,90.65,143400.0,67.5071,67.6335,67.2988,67.4327,143400.0
2014-12-04 11:30:00,90.65,91.07,90.46,90.93,116200.0,67.4327,67.7451,67.2914,67.641,116200.0
2014-12-04 11:40:00,90.93,91.3,90.8,91.21,90400.0,67.641,67.9162,67.5443,67.8493,90400.0
2014-12-04 11:50:00,91.18,91.45,91.13,91.32,57100.0,67.827,68.0278,67.7898,67.9311,57100.0
2014-12-04 12:00:00,91.33,91.34,90.9,91.01,72800.0,67.9385,67.946,67.6187,67.7005,72800.0
2014-12-04 12:10:00,91.0,91.19,90.84,90.87,63400.0,67.6931,67.8344,67.574,67.5964,63400.0
2014-12-04 12:20:00,90.88,91.08,90.85,90.93,48800.0,67.6038,67.7526,67.5815,67.641,48800.0
2014-12-04 12:30:00,90.96,91.63,90.95,91.0,144200.0,67.6633,68.1617,67.6559,67.6931,144200.0
2014-12-04 12:40:00,91.01,91.37,91.0,91.2,63000.0,67.7005,67.9683,67.6931,67.8418,63000.0
2014-12-04 12:50:00,91.2,91.57,91.18,91.52,109500.0,67.8418,68.1171,67.827,68.0799,109500.0
2014-12-04 13:00:00,91.5,92.03,91.39,91.72,166800.0,68.065,68.4593,67.9832,68.2287,166800.0
2014-12-04 13:10:00,91.72,91.72,91.24,91.34,78000.0,68.2287,68.2287,67.8716,67.946,78000.0
2014-12-04 13:20:00,91.3,91.71,91.24,91.63,64100.0,67.9162,68.2212,67.8716,68.1617,64100.0
2014-12-04 13:30:00,91.61,91.64,91.2,91.29,74400.0,68.1468,68.1691,67.8418,67.9088,74400.0
2014-12-04 13:40:00,91.27,91.52,91.23,91.44,50100.0,67.8939,68.0799,67.8641,68.0204,50100.0
2014-12-04 13:50:00,91.43,91.68,91.39,91.63,50300.0,68.0129,68.1989,67.9832,68.1617,50300.0
2014-12-04 14:00:00,91.61,91.65,91.31,91.35,42400.0,68.1468,68.1766,67.9237,67.9534,42400.0
2014-12-04 14:10:00,91.36,91.56,91.28,91.51,63200.0,67.9609,68.1096,67.9013,68.0724,63200.0
2014-12-04 14:20:00,91.51,91.56,91.37,91.4,59600.0,68.0724,68.1096,67.9683,67.9906,59600.0
2014-12-04 14:30:00,91.41,91.58,91.25,91.38,139900.0,67.998,68.1245,67.879,67.9757,139900.0
2014-12-04 14:40:00,91.38,91.59,91.38,91.51,59000.0,67.9757,68.1319,67.9757,68.0724,59000.0
2014-12-04 14:50:00,91.5,91.58,91.43,91.52,90400.0,68.065,68.1245,68.0129,68.0799,90400.0
2014-12-04 15:00:00,91.5,91.57,91.18,91.21,100000.0,68.065,68.1171,67.827,67.8493,100000.0
2014-12-04 15:10:00,91.22,91.29,91.08,91.2,109400.0,67.8567,67.9088,67.7526,67.8418,109400.0
2014-12-04 15:20:00,91.2,91.21,90.93,91.18,126000.0,67.8418,67.8493,67.641,67.827,126000.0
2014-12-04 15:30:00,91.17,91.38,91.11,91.14,120700.0,67.8195,67.9757,67.7749,67.7972,120700.0
2014-12-04 15:40:00,91.13,91.35,91.08,91.26,136700.0,67.7898,67.9534,67.7526,67.8865,136700.0
2014-12-04 15:50:00,91.25,91.57,91.18,91.52,311000.0,67.879,68.1171,67.827,68.0799,311000.0
2014-12-05 09:30:00,91.91,92.05,91.37,91.47,244700.0,68.37,68.4741,67.9683,68.0427,244700.0
2014-12-05 09:40:00,91.45,91.75,91.06,91.5,164600.0,68.0278,68.251,67.7377,68.065,164600.0
2014-12-05 09:50:00,91.52,91.84,91.39,91.48,93500.0,68.0799,68.3179,67.9832,68.0501,93500.0
2014-12-05 10:00:00,91.46,91.85,91.12,91.12,203300.0,68.0352,68.3254,67.7823,67.7823,203300.0
2014-12-05 10:10:00,91.12,91.44,91.0,91.0,193600.0,67.7823,68.0204,67.6931,67.6931,193600.0
2014-12-05 10:20:00,91.0,91.17,90.55,90.67,212000.0,67.6931,67.8195,67.3583,67.4476,212000.0
2014-12-05 10:30:00,90.65,90.77,90.09,90.14,185700.0,67.4327,67.522,67.0161,67.0533,185700.0
2014-12-05 10:40:00,90.14,90.5,90.13,90.39,133000.0,67.0533,67.3211,67.0459,67.2393,133000.0
2014-12-05 10:50:00,90.39,90.63,90.25,90.3,120000.0,67.2393,67.4178,67.1351,67.1723,120000.0
2014-12-05 11:00:00,90.3,90.37,90.01,90.13,203900.0,67.1723,67.2244,66.9566,67.0459,203900.0
2014-12-05 11:10:00,90.13,90.49,90.08,90.45,103000.0,67.0459,67.3137,67.0087,67.2839,103000.0
2014-12-05 11:20:00,90.45,90.73,90.34,90.66,137600.0,67.2839,67.4922,67.2021,67.4401,137600.0
2014-12-05 11:30:00,90.67,91.0,90.63,90.98,96800.0,67.4476,67.6931,67.4178,67.6782,96800.0
2014-12-05 11:40:00,90.99,91.0,90.52,90.64,179800.0,67.6856,67.6931,67.336,67.4253,179800.0
2014-12-05 11:50:00,90.65,91.07,90.65,90.81,171300.0,67.4327,67.7451,67.4327,67.5517,171300.0
2014-12-05 12:00:00,90.8,91.12,90.69,91.11,119700.0,67.5443,67.7823,67.4625,67.7749,119700.0
2014-12-05 12:10:00,91.13,91.2,90.75,91.06,163500.0,67.7898,67.8418,67.5071,67.7377,163500.0
2014-12-05 12:20:00,91.08,91.13,90.76,90.85,101300.0,67.7526,67.7898,67.5145,67.5815,101300.0
2014-12-05 12:30:00,90.85,91.01,90.7,90.97,113600.0,67.5815,67.7005,67.4699,67.6707,113600.0
2014-12-05 12:40:00,90.99,91.06,90.75,90.88,138100.0,67.6856,67.7377,67.5071,67.6038,138100.0
2014-12-05 12:50:00,90.88,90.97,90.42,90.6,118200.0,67.6038,67.6707,67.2616,67.3955,118200.0
2014-12-05 13:00:00,90.61,90.99,90.55,90.88,99900.0,67.4029,67.6856,67.3583,67.6038,99900.0
2014-12-05 13:10:00,90.88,91.04,90.76,90.96,156800.0,67.6038,67.7228,67.5145,67.6633,156800.0
2014-12-05 13:20:00,90.96,91.01,90.43,90.48,81000.0,67.6633,67.7005,67.269,67.3062,81000.0
2014-12-05 13:30:00,90.5,90.81,90.44,90.74,99400.0,67.3211,67.5517,67.2765,67.4996,99400.0
2014-12-05 13:40:00,90.75,90.75,90.27,90.27,97700.0,67.5071,67.5071,67.15,67.15,97700.0
2014-12-05 13:50:00,90.26,90.29,89.93,90.0,147600.0,67.1426,67.1649,66.8971,66.9492,147600.0
2014-12-05 14:00:00,90.01,90.11,89.82,89.83,136200.0,66.9566,67.031,66.8153,66.8227,136200.0
2014-12-05 14:10:00,89.83,90.35,89.78,90.27,115300.0,66.8227,67.2095,66.7855,67.15,115300.0
2014-12-05 14:20:00,90.28,90.48,90.05,90.31,167100.0,67.1575,67.3062,66.9864,67.1798,167100.0
2014-12-05 14:30:00,90.34,90.41,89.93,90.23,124200.0,67.2021,67.2542,66.8971,67.1203,124200.0
2014-12-05 14:40:00,90.24,90.36,90.09,90.11,123000.0,67.1277,67.217,67.0161,67.031,123000.0
2014-12-05 14:50:00,90.1,90.21,89.98,90.05,114600.0,67.0236,67.1054,66.9343,66.9864,114600.0
2014-12-05 15:00:00,90.05,90.27,89.94,90.11,373600.0,66.9864,67.15,66.9045,67.031,373600.0
2014-12-05 15:10:00,90.11,90.41,90.1,90.34,136800.0,67.031,67.2542,67.0236,67.2021,136800.0
2014-12-05 15:20:00,90.34,90.42,90.2,90.25,110000.0,67.2021,67.2616,67.098,67.1351,110000.0
2014-12-05 15:30:00,90.27,90.35,90.18,90.3,258200.0,67.15,67.2095,67.0831,67.1723,258200.0
2014-12-05 15:40:00,90.29,90.44,90.17,90.25,237600.0,67.1649,67.2765,67.0756,67.1351,237600.0
2014-12-05 15:50:00,90.25,90.79,90.24,90.75,654300.0,67.1351,67.5368,67.1277,67.5071,654300.0
2014-12-08 09:30:00,89.08,89.74,88.25,89.38,228800.0,66.2648,66.7558,65.6474,66.488,228800.0
2014-12-08 09:40:00,89.38,89.43,88.25,88.7,161200.0,66.488,66.5252,65.6474,65.9821,161200.0
2014-12-08 09:50:00,88.67,89.27,88.66,89.13,222000.0,65.9598,66.4061,65.9524,66.302,222000.0
2014-12-08 10:00:00,89.11,89.13,88.39,88.46,260600.0,66.2871,66.302,65.7515,65.8036,260600.0
2014-12-08 10:10:00,88.42,88.91,88.2,88.91,148600.0,65.7738,66.1383,65.6102,66.1383,148600.0
2014-12-08 10:20:00,88.9,89.14,88.8,89.03,141300.0,66.1309,66.3094,66.0565,66.2276,141300.0
2014-12-08 10:30:00,89.07,89.07,88.5,88.5,123300.0,66.2574,66.2574,65.8334,65.8334,123300.0
2014-12-08 10:40:00,88.5,88.54,88.0,88.01,203100.0,65.8334,65.8631,65.4614,65.4689,203100.0
2014-12-08 10:50:00,88.01,88.2,87.95,88.07,146100.0,65.4689,65.6102,65.4242,65.5135,146100.0
2014-12-08 11:00:00,88.09,88.22,87.95,88.05,122700.0,65.5284,65.6251,65.4242,65.4986,122700.0
2014-12-08 11:10:00,88.06,88.44,88.05,88.29,153300.0,65.5061,65.7887,65.4986,65.6771,153300.0
2014-12-08 11:20:00,88.3,88.45,88.05,88.13,125900.0,65.6846,65.7962,65.4986,65.5581,125900.0
2014-12-08 11:30:00,88.1,88.26,87.99,88.0,112300.0,65.5358,65.6548,65.454,65.4614,112300.0
2014-12-08 11:40:00,88.0,88.06,87.65,87.68,140200.0,65.4614,65.5061,65.2011,65.2234,140200.0
2014-12-08 11:50:00,87.67,87.98,87.51,87.95,145800.0,65.2159,65.4465,65.0969,65.4242,145800.0
2014-12-08 12:00:00,87.94,88.46,87.86,88.21,228300.0,65.4168,65.8036,65.3573,65.6176,228300.0
2014-12-08 12:10:00,88.21,88.21,87.74,87.84,173300.0,65.6176,65.6176,65.268,65.3424,173300.0
2014-12-08 12:20:00,87.84,88.19,87.73,87.76,198600.0,65.3424,65.6028,65.2606,65.2829,198600.0
2014-12-08 12:30:00,87.76,88.07,87.58,87.95,280800.0,65.2829,65.5135,65.149,65.4242,280800.0
2014-12-08 12:40:00,87.95,88.17,87.93,88.07,130700.0,65.4242,65.5879,65.4093,65.5135,130700.0
2014-12-08 12:50:00,88.08,88.58,88.06,88.09,111800.0,65.5209,65.8929,65.5061,65.5284,111800.0
2014-12-08 13:00:00,88.09,88.39,88.09,88.38,113700.0,65.5284,65.7515,65.5284,65.7441,113700.0
2014-12-08 13:10:00,88.36,88.37,87.88,88.08,96300.0,65.7292,65.7367,65.3722,65.5209,96300.0
2014-12-08 13:20:00,88.06,88.17,87.8,88.14,160400.0,65.5061,65.5879,65.3126,65.5656,160400.0
2014-12-08 13:30:00,88.13,88.2,87.85,87.91,242700.0,65.5581,65.6102,65.3498,65.3945,242700.0
2014-12-08 13:40:00,87.93,88.01,87.84,87.92,146500.0,65.4093,65.4689,65.3424,65.4019,146500.0
2014-12-08 13:50:00,87.92,88.05,87.85,87.9,169100.0,65.4019,65.4986,65.3498,65.387,169100.0
2014-12-08 14:00:00,87.91,87.95,87.7,87.71,140800.0,65.3945,65.4242,65.2383,65.2457,140800.0
2014-12-08 14:10:00,87.7,87.95,87.55,87.86,371900.0,65.2383,65.4242,65.1267,65.3573,371900.0
2014-12-08 14:20:00,87.86,88.02,87.78,87.98,230100.0,65.3573,65.4763,65.2978,65.4465,230100.0
2014-12-08 14:30:00,87.98,88.05,87.85,88.04,246800.0,65.4465,65.4986,65.3498,65.4912,246800.0
2014-12-08 14:40:00,88.04,88.68,88.03,88.38,207000.0,65.4912,65.9673,65.4837,65.7441,207000.0
2014-12-08 14:50:00,88.37,88.57,88.14,88.18,153900.0,65.7367,65.8854,65.5656,65.5953,153900.0
2014-12-08 15:00:00,88.19,88.24,87.76,87.83,158600.0,65.6028,65.6399,65.2829,65.335,158600.0
2014-12-08 15:10:00,87.8,87.96,87.78,87.82,218000.0,65.3126,65.4317,65.2978,65.3275,218000.0
2014-12-08 15:20:00,87.83,88.24,87.82,88.05,179900.0,65.335,65.6399,65.3275,65.4986,179900.0
2014-12-08 15:30:00,88.08,88.12,87.8,87.92,185700.0,65.5209,65.5507,65.3126,65.4019,185700.0
2014-12-08 15:40:00,87.91,88.14,87.91,88.09,296500.0,65.3945,65.5656,65.3945,65.5284,296500.0
2014-12-08 15:50:00,88.08,88.3,88.02,88.18,442500.0,65.5209,65.6846,65.4763,65.5953,442500.0
2014-12-09 09:30:00,87.01,88.77,86.77,88.4,442800.0,64.725,66.0342,64.5464,65.759,442800.0
2014-12-09 09:40:00,88.4,90.11,88.27,89.77,292600.0,65.759,67.031,65.6623,66.7781,292600.0
2014-12-09 09:50:00,89.75,90.14,89.42,90.14,226100.0,66.7632,67.0533,66.5177,67.0533,226100.0
2014-12-09 10:00:00,90.15,91.03,90.06,91.01,245700.0,67.0608,67.7154,66.9938,67.7005,245700.0
2014-12-09 10:10:00,91.03,91.12,90.04,90.09,226600.0,67.7154,67.7823,66.9789,67.0161,226600.0
2014-12-09 10:20:00,90.07,90.26,89.49,89.63,183200.0,67.0012,67.1426,66.5698,66.6739,183200.0
2014-12-09 10:30:00,89.59,90.11,89.4,90.11,207700.0,66.6442,67.031,66.5028,67.031,207700.0
2014-12-09 10:40:00,90.07,90.12,89.26,89.51,134500.0,67.0012,67.0384,66.3987,66.5847,134500.0
2014-12-09 10:50:00,89.52,89.65,89.2,89.25,176200.0,66.5921,66.6888,66.3541,66.3913,176200.0
2014-12-09 11:00:00,89.25,89.42,89.04,89.09,258100.0,66.3913,66.5177,66.2351,66.2722,258100.0
2014-12-09 11:10:00,89.1,89.21,88.68,88.68,179700.0,66.2797,66.3615,65.9673,65.9673,179700.0
2014-12-09 11:20:00,88.67,88.92,88.49,88.77,235700.0,65.9598,66.1458,65.8259,66.0342,235700.0
2014-12-09 11:30:00,88.81,88.94,88.18,88.19,190400.0,66.064,66.1607,65.5953,65.6028,190400.0
2014-12-09 11:40:00,88.18,88.57,88.17,88.5,158300.0,65.5953,65.8854,65.5879,65.8334,158300.0
2014-12-09 11:50:00,88.53,88.9,88.32,88.34,146700.0,65.8557,66.1309,65.6995,65.7143,146700.0
2014-12-09 12:00:00,88.37,88.67,88.29,88.46,166500.0,65.7367,65.9598,65.6771,65.8036,166500.0
2014-12-09 12:10:00,88.42,88.44,87.99,88.03,310800.0,65.7738,65.7887,65.454,65.4837,310800.0
2014-12-09 12:20:00,88.05,88.18,87.59,87.59,222900.0,65.4986,65.5953,65.1564,65.1564,222900.0
2014-12-09 12:30:00,87.6,88.16,87.57,88.04,157300.0,65.1639,65.5804,65.1415,65.4912,157300.0
2014-12-09 12:40:00,88.03,88.49,87.82,88.49,125200.0,65.4837,65.8259,65.3275,65.8259,125200.0
2014-12-09 12:50:00,88.51,88.57,88.17,88.47,120200.0,65.8408,65.8854,65.5879,65.811,120200.0
2014-12-09 13:00:00,88.47,88.73,88.22,88.58,109000.0,65.811,66.0044,65.6251,65.8929,109000.0
2014-12-09 13:10:00,88.58,88.94,88.58,88.68,78200.0,65.8929,66.1607,65.8929,65.9673,78200.0
2014-12-09 13:20:00,88.7,88.73,88.42,88.55,75300.0,65.9821,66.0044,65.7738,65.8706,75300.0
2014-12-09 13:30:00,88.55,88.83,88.52,88.8,113000.0,65.8706,66.0788,65.8482,66.0565,113000.0
2014-12-09 13:40:00,88.8,88.86,88.31,88.42,105900.0,66.0565,66.1012,65.692,65.7738,105900.0
2014-12-09 13:50:00,88.45,88.73,88.34,88.58,81400.0,65.7962,66.0044,65.7143,65.8929,81400.0
2014-12-09 14:00:00,88.57,88.85,88.46,88.65,94200.0,65.8854,66.0937,65.8036,65.9449,94200.0
2014-12-09 14:10:00,88.67,89.1,88.65,88.8,92200.0,65.9598,66.2797,65.9449,66.0565,92200.0
2014-12-09 14:20:00,88.83,89.22,88.71,89.13,114800.0,66.0788,66.369,65.9896,66.302,114800.0
2014-12-09 14:30:00,89.13,89.13,88.66,88.71,112900.0,66.302,66.302,65.9524,65.9896,112900.0
2014-12-09 14:40:00,88.72,88.84,88.66,88.77,111800.0,65.997,66.0863,65.9524,66.0342,111800.0
2014-12-09 14:50:00,88.76,88.95,88.68,88.84,111700.0,66.0268,66.1681,65.9673,66.0863,111700.0
2014-12-09 15:00:00,88.84,89.26,88.83,89.03,135100.0,66.0863,66.3987,66.0788,66.2276,135100.0
2014-12-09 15:10:00,89.04,89.09,88.88,88.99,164400.0,66.2351,66.2722,66.116,66.1979,164400.0
2014-12-09 15:20:00,88.98,89.01,88.88,88.89,102100.0,66.1904,66.2127,66.116,66.1235,102100.0
2014-12-09 15:30:00,88.9,89.07,88.79,89.02,178400.0,66.1309,66.2574,66.0491,66.2202,178400.0
2014-12-09 15:40:00,89.02,89.06,88.79,89.04,205700.0,66.2202,66.2499,66.0491,66.2351,205700.0
2014-12-09 15:50:00,89.05,89.31,88.86,89.16,385500.0,66.2425,66.4359,66.1012,66.3243,385500.0
2014-12-10 09:30:00,86.38,86.99,85.82,86.37,461300.0,64.2563,64.7101,63.8398,64.2489,461300.0
2014-12-10 09:40:00,86.37,86.54,85.67,85.72,438100.0,64.2489,64.3754,63.7282,63.7654,438100.0
2014-12-10 09:50:00,85.71,86.15,85.54,86.09,352600.0,63.7579,64.0852,63.6315,64.0406,352600.0
2014-12-10 10:00:00,86.1,86.22,85.61,85.68,260900.0,64.048,64.1373,63.6835,63.7356,260900.0
2014-12-10 10:10:00,85.7,86.45,85.6,86.37,213100.0,63.7505,64.3084,63.6761,64.2489,213100.0
2014-12-10 10:20:00,86.33,87.07,86.24,86.77,216500.0,64.2191,64.7696,64.1522,64.5464,216500.0
2014-12-10 10:30:00,86.77,86.77,85.81,86.06,193700.0,64.5464,64.5464,63.8323,64.0183,193700.0
2014-12-10 10:40:00,86.06,86.75,86.0,86.39,180500.0,64.0183,64.5316,63.9737,64.2638,180500.0
2014-12-10 10:50:00,86.38,86.76,86.29,86.62,186400.0,64.2563,64.539,64.1894,64.4349,186400.0
2014-12-10 11:00:00,86.65,86.9,86.14,86.3,140200.0,64.4572,64.6431,64.0778,64.1968,140200.0
2014-12-10 11:10:00,86.34,86.48,85.97,86.23,159600.0,64.2266,64.3307,63.9513,64.1448,159600.0
2014-12-10 11:20:00,86.24,86.81,86.01,86.42,179500.0,64.1522,64.5762,63.9811,64.2861,179500.0
2014-12-10 11:30:00,86.38,86.56,86.16,86.27,211600.0,64.2563,64.3902,64.0927,64.1745,211600.0
2014-12-10 11:40:00,86.24,86.27,85.85,86.2,173400.0,64.1522,64.1745,63.8621,64.1224,173400.0
2014-12-10 11:50:00,86.18,86.3,85.8,86.13,267000.0,64.1076,64.1968,63.8249,64.0704,267000.0
2014-12-10 12:00:00,86.11,86.18,85.73,85.91,198300.0,64.0555,64.1076,63.7728,63.9067,198300.0
2014-12-10 12:10:00,85.93,86.0,85.7,85.88,117000.0,63.9216,63.9737,63.7505,63.8844,117000.0
2014-12-10 12:20:00,85.9,86.03,85.74,85.8,113600.0,63.8993,63.996,63.7802,63.8249,113600.0
2014-12-10 12:30:00,85.83,86.19,85.72,86.03,179500.0,63.8472,64.115,63.7654,63.996,179500.0
2014-12-10 12:40:00,86.06,86.26,85.82,86.26,169500.0,64.0183,64.1671,63.8398,64.1671,169500.0
2014-12-10 12:50:00,86.26,86.37,86.01,86.07,120000.0,64.1671,64.2489,63.9811,64.0257,120000.0
2014-12-10 13:00:00,86.05,86.32,85.98,86.1,148200.0,64.0109,64.2117,63.9588,64.048,148200.0
2014-12-10 13:10:00,86.1,86.44,86.05,86.11,95800.0,64.048,64.301,64.0109,64.0555,95800.0
2014-12-10 13:20:00,86.13,86.26,85.89,86.13,81800.0,64.0704,64.1671,63.8918,64.0704,81800.0
2014-12-10 13:30:00,86.13,86.32,85.95,86.18,65400.0,64.0704,64.2117,63.9365,64.1076,65400.0
2014-12-10 13:40:00,86.18,86.28,85.86,85.9,217900.0,64.1076,64.1819,63.8695,63.8993,217900.0
2014-12-10 13:50:00,85.88,86.11,85.77,85.88,110500.0,63.8844,64.0555,63.8026,63.8844,110500.0
2014-12-10 14:00:00,85.87,85.91,85.64,85.7,138900.0,63.877,63.9067,63.7059,63.7505,138900.0
2014-12-10 14:10:00,85.69,86.0,85.66,85.98,117100.0,63.7431,63.9737,63.7207,63.9588,117100.0
2014-12-10 14:20:00,85.96,86.42,85.86,86.24,169700.0,63.9439,64.2861,63.8695,64.1522,169700.0
2014-12-10 14:30:00,86.26,86.4,86.11,86.19,119600.0,64.1671,64.2712,64.0555,64.115,119600.0
2014-12-10 14:40:00,86.16,86.63,86.08,86.6,97400.0,64.0927,64.4423,64.0332,64.42,97400.0
2014-12-10 14:50:00,86.58,86.58,86.15,86.23,164800.0,64.4051,64.4051,64.0852,64.1448,164800.0
2014-12-10 15:00:00,86.23,86.67,86.21,86.66,218600.0,64.1448,64.4721,64.1299,64.4646,218600.0
2014-12-10 15:10:00,86.64,86.92,86.59,86.83,164700.0,64.4497,64.658,64.4125,64.5911,164700.0
2014-12-10 15:20:00,86.82,87.16,86.71,87.16,170300.0,64.5836,64.8366,64.5018,64.8366,170300.0
2014-12-10 15:30:00,87.17,87.26,86.94,87.01,175000.0,64.844,64.9109,64.6729,64.725,175000.0
2014-12-10 15:40:00,87.02,87.18,86.68,86.75,273100.0,64.7324,64.8514,64.4795,64.5316,273100.0
2014-12-10 15:50:00,86.75,86.98,86.64,86.82,376400.0,64.5316,64.7027,64.4497,64.5836,376400.0
2014-12-11 09:30:00,87.19,87.98,86.13,87.72,177800.0,64.8589,65.4465,64.0704,65.2531,177800.0
2014-12-11 09:40:00,87.71,88.75,87.3,88.63,202000.0,65.2457,66.0193,64.9407,65.9301,202000.0
2014-12-11 09:50:00,88.64,88.93,87.86,88.0,168900.0,65.9375,66.1532,65.3573,65.4614,168900.0
2014-12-11 10:00:00,88.04,88.42,87.53,87.89,122600.0,65.4912,65.7738,65.1118,65.3796,122600.0
2014-12-11 10:10:00,87.94,88.45,87.72,88.02,119800.0,65.4168,65.7962,65.2531,65.4763,119800.0
2014-12-11 10:20:00,88.05,88.77,88.04,88.77,89400.0,65.4986,66.0342,65.4912,66.0342,89400.0
2014-12-11 10:30:00,88.77,89.65,88.75,89.47,148200.0,66.0342,66.6888,66.0193,66.5549,148200.0
2014-12-11 10:40:00,89.55,89.55,88.86,89.0,140300.0,66.6144,66.6144,66.1012,66.2053,140300.0
2014-12-11 10:50:00,89.01,89.31,88.95,89.07,81200.0,66.2127,66.4359,66.1681,66.2574,81200.0
2014-12-11 11:00:00,89.07,89.42,88.86,89.01,152400.0,66.2574,66.5177,66.1012,66.2127,152400.0
2014-12-11 11:10:00,88.98,89.5,88.84,89.47,93600.0,66.1904,66.5772,66.0863,66.5549,93600.0
2014-12-11 11:20:00,89.49,89.6,89.13,89.23,136100.0,66.5698,66.6516,66.302,66.3764,136100.0
2014-12-11 11:30:00,89.23,89.65,89.23,89.39,71500.0,66.3764,66.6888,66.3764,66.4954,71500.0
2014-12-11 11:40:00,89.37,89.59,89.28,89.45,90600.0,66.4805,66.6442,66.4136,66.54,90600.0
2014-12-11 11:50:00,89.45,89.65,89.37,89.54,68200.0,66.54,66.6888,66.4805,66.607,68200.0
2014-12-11 12:00:00,89.55,89.62,89.27,89.36,65800.0,66.6144,66.6665,66.4061,66.4731,65800.0
2014-12-11 12:10:00,89.34,89.63,89.24,89.38,41800.0,66.4582,66.6739,66.3838,66.488,41800.0
2014-12-11 12:20:00,89.38,89.75,89.38,89.72,57200.0,66.488,66.7632,66.488,66.7409,57200.0
2014-12-11 12:30:00,89.72,89.72,89.31,89.49,91800.0,66.7409,66.7409,66.4359,66.5698,91800.0
2014-12-11 12:40:00,89.5,89.71,89.46,89.63,85600.0,66.5772,66.7335,66.5475,66.6739,85600.0
2014-12-11 12:50:00,89.63,89.68,89.48,89.62,52600.0,66.6739,66.7111,66.5624,66.6665,52600.0
2014-12-11 13:00:00,89.63,89.76,89.52,89.69,48200.0,66.6739,66.7706,66.5921,66.7186,48200.0
2014-12-11 13:10:00,89.71,89.74,89.56,89.66,84100.0,66.7335,66.7558,66.6219,66.6963,84100.0
2014-12-11 13:20:00,89.65,89.69,89.42,89.42,63200.0,66.6888,66.7186,66.5177,66.5177,63200.0
2014-12-11 13:30:00,89.43,89.51,89.18,89.24,86700.0,66.5252,66.5847,66.3392,66.3838,86700.0
2014-12-11 13:40:00,89.22,89.3,88.82,89.0,71700.0,66.369,66.4285,66.0714,66.2053,71700.0
2014-12-11 13:50:00,88.98,88.99,88.36,88.36,154700.0,66.1904,66.1979,65.7292,65.7292,154700.0
2014-12-11 14:00:00,88.35,88.72,88.28,88.53,144500.0,65.7218,65.997,65.6697,65.8557,144500.0
2014-12-11 14:10:00,88.52,88.63,88.2,88.33,189400.0,65.8482,65.9301,65.6102,65.7069,189400.0
2014-12-11 14:20:00,88.33,88.37,87.79,87.87,109500.0,65.7069,65.7367,65.3052,65.3647,109500.0
2014-12-11 14:30:00,87.85,87.93,87.3,87.43,142900.0,65.3498,65.4093,64.9407,65.0374,142900.0
2014-12-11 14:40:00,87.42,87.56,86.8,86.83,117600.0,65.03,65.1341,64.5688,64.5911,117600.0
2014-12-11 14:50:00,86.85,87.1,86.68,86.75,170500.0,64.606,64.7919,64.4795,64.5316,170500.0
2014-12-11 15:00:00,86.74,87.02,86.68,86.74,207300.0,64.5241,64.7324,64.4795,64.5241,207300.0
2014-12-11 15:10:00,86.73,87.16,86.66,87.08,165800.0,64.5167,64.8366,64.4646,64.777,165800.0
2014-12-11 15:20:00,87.07,87.32,86.99,87.13,206700.0,64.7696,64.9556,64.7101,64.8142,206700.0
2014-12-11 15:30:00,87.14,87.33,86.8,86.91,202400.0,64.8217,64.963,64.5688,64.6506,202400.0
2014-12-11 15:40:00,86.92,87.16,86.82,86.88,230000.0,64.658,64.8366,64.5836,64.6283,230000.0
2014-12-11 15:50:00,86.87,86.91,86.64,86.83,325000.0,64.6208,64.6506,64.4497,64.5911,325000.0
2014-12-12 09:30:00,85.31,86.2,85.1,85.72,208500.0,63.4604,64.1224,63.3042,63.7654,208500.0
2014-12-12 09:40:00,85.66,86.5,85.51,86.12,138100.0,63.7207,64.3456,63.6092,64.0629,138100.0
2014-12-12 09:50:00,86.16,86.42,85.94,86.15,111200.0,64.0927,64.2861,63.929,64.0852,111200.0
2014-12-12 10:00:00,86.17,86.79,85.87,86.76,162500.0,64.1001,64.5613,63.877,64.539,162500.0
2014-12-12 10:10:00,86.77,87.3,86.76,87.3,159100.0,64.5464,64.9407,64.539,64.9407,159100.0
2014-12-12 10:20:00,87.31,88.27,87.21,87.71,177000.0,64.9481,65.6623,64.8738,65.2457,177000.0
2014-12-12 10:30:00,87.66,88.42,87.17,87.27,152800.0,65.2085,65.7738,64.844,64.9184,152800.0
2014-12-12 10:40:00,87.31,87.36,86.91,87.17,116100.0,64.9481,64.9853,64.6506,64.844,116100.0
2014-12-12 10:50:00,87.15,87.17,86.32,86.38,121800.0,64.8291,64.844,64.2117,64.2563,121800.0
2014-12-12 11:00:00,86.38,86.46,86.09,86.29,114900.0,64.2563,64.3158,64.0406,64.1894,114900.0
2014-12-12 11:10:00,86.3,86.94,86.24,86.79,127100.0,64.1968,64.6729,64.1522,64.5613,127100.0
2014-12-12 11:20:00,86.78,86.78,86.14,86.33,146900.0,64.5539,64.5539,64.0778,64.2191,146900.0
2014-12-12 11:30:00,86.35,86.8,86.3,86.77,146400.0,64.234,64.5688,64.1968,64.5464,146400.0
2014-12-12 11:40:00,86.79,86.79,85.84,85.84,91300.0,64.5613,64.5613,63.8546,63.8546,91300.0
2014-12-12 11:50:00,85.82,85.88,85.39,85.6,213900.0,63.8398,63.8844,63.5199,63.6761,213900.0
2014-12-12 12:00:00,85.64,86.15,85.57,86.1,182400.0,63.7059,64.0852,63.6538,64.048,182400.0
2014-12-12 12:10:00,86.12,86.55,85.87,86.51,165900.0,64.0629,64.3828,63.877,64.353,165900.0
2014-12-12 12:20:00,86.56,86.95,86.35,86.91,106200.0,64.3902,64.6803,64.234,64.6506,106200.0
2014-12-12 12:30:00,86.93,87.13,86.67,87.06,92100.0,64.6655,64.8142,64.4721,64.7622,92100.0
2014-12-12 12:40:00,87.08,87.71,86.98,87.67,158400.0,64.777,65.2457,64.7027,65.2159,158400.0
2014-12-12 12:50:00,87.66,87.78,87.31,87.53,144500.0,65.2085,65.2978,64.9481,65.1118,144500.0
2014-12-12 13:00:00,87.52,87.75,87.17,87.7,60100.0,65.1044,65.2754,64.844,65.2383,60100.0
2014-12-12 13:10:00,87.71,87.89,87.36,87.7,96700.0,65.2457,65.3796,64.9853,65.2383,96700.0
2014-12-12 13:20:00,87.74,87.81,87.32,87.57,84500.0,65.268,65.3201,64.9556,65.1415,84500.0
2014-12-12 13:30:00,87.6,87.66,87.22,87.64,77600.0,65.1639,65.2085,64.8812,65.1936,77600.0
2014-12-12 13:40:00,87.61,87.71,87.29,87.49,97900.0,65.1713,65.2457,64.9333,65.082,97900.0
2014-12-12 13:50:00,87.5,87.54,87.33,87.49,119200.0,65.0895,65.1192,64.963,65.082,119200.0
2014-12-12 14:00:00,87.48,87.96,87.4,87.95,120700.0,65.0746,65.4317,65.0151,65.4242,120700.0
2014-12-12 14:10:00,87.95,88.07,87.72,88.03,77400.0,65.4242,65.5135,65.2531,65.4837,77400.0
2014-12-12 14:20:00,87.99,88.3,87.78,87.85,186900.0,65.454,65.6846,65.2978,65.3498,186900.0
2014-12-12 14:30:00,87.85,87.85,87.44,87.53,66100.0,65.3498,65.3498,65.0448,65.1118,66100.0
2014-12-12 14:40:00,87.53,87.66,87.28,87.42,73900.0,65.1118,65.2085,64.9258,65.03,73900.0
2014-12-12 14:50:00,87.41,87.44,87.25,87.3,52700.0,65.0225,65.0448,64.9035,64.9407,52700.0
2014-12-12 15:00:00,87.29,87.42,87.21,87.32,133100.0,64.9333,65.03,64.8738,64.9556,133100.0
2014-12-12 15:10:00,87.31,87.39,87.08,87.32,168200.0,64.9481,65.0077,64.777,64.9556,168200.0
2014-12-12 15:20:00,87.31,87.4,87.16,87.17,150100.0,64.9481,65.0151,64.8366,64.844,150100.0
2014-12-12 15:30:00,87.17,87.21,86.61,86.79,181400.0,64.844,64.8738,64.4274,64.5613,181400.0
2014-12-12 15:40:00,86.78,87.05,86.48,86.54,268500.0,64.5539,64.7547,64.3307,64.3754,268500.0
2014-12-12 15:50:00,86.55,86.62,86.27,86.39,504700.0,64.3828,64.4349,64.1745,64.2638,504700.0
2014-12-15 09:30:00,87.09,88.17,86.87,87.48,192100.0,64.7845,65.5879,64.6208,65.0746,192100.0
2014-12-15 09:40:00,87.43,87.52,86.85,87.19,153600.0,65.0374,65.1044,64.606,64.8589,153600.0
2014-12-15 09:50:00,87.12,87.28,86.5,86.52,90900.0,64.8068,64.9258,64.3456,64.3605,90900.0
2014-12-15 10:00:00,86.52,86.55,86.14,86.31,170300.0,64.3605,64.3828,64.0778,64.2043,170300.0
2014-12-15 10:10:00,86.35,86.85,86.21,86.85,117500.0,64.234,64.606,64.1299,64.606,117500.0
2014-12-15 10:20:00,86.83,86.83,86.39,86.65,132300.0,64.5911,64.5911,64.2638,64.4572,132300.0
2014-12-15 10:30:00,86.67,86.71,86.05,86.26,74600.0,64.4721,64.5018,64.0109,64.1671,74600.0
2014-12-15 10:40:00,86.25,86.63,86.08,86.61,163900.0,64.1596,64.4423,64.0332,64.4274,163900.0
2014-12-15 10:50:00,86.63,86.96,86.5,86.5,86200.0,64.4423,64.6878,64.3456,64.3456,86200.0
2014-12-15 11:00:00,86.51,86.67,86.41,86.67,121400.0,64.353,64.4721,64.2786,64.4721,121400.0
2014-12-15 11:10:00,86.66,86.71,86.32,86.39,94300.0,64.4646,64.5018,64.2117,64.2638,94300.0
2014-12-15 11:20:00,86.36,86.38,86.07,86.08,115900.0,64.2415,64.2563,64.0257,64.0332,115900.0
2014-12-15 11:30:00,86.05,86.18,85.72,85.76,109600.0,64.0109,64.1076,63.7654,63.7951,109600.0
2014-12-15 11:40:00,85.76,86.05,85.64,86.05,93200.0,63.7951,64.0109,63.7059,64.0109,93200.0
2014-12-15 11:50:00,86.01,86.02,85.44,85.55,231600.0,63.9811,63.9885,63.5571,63.6389,231600.0
2014-12-15 12:00:00,85.54,86.08,85.54,85.76,211800.0,63.6315,64.0332,63.6315,63.7951,211800.0
2014-12-15 12:10:00,85.78,86.23,85.72,86.22,188900.0,63.81,64.1448,63.7654,64.1373,188900.0
2014-12-15 12:20:00,86.25,86.45,86.05,86.32,253800.0,64.1596,64.3084,64.0109,64.2117,253800.0
2014-12-15 12:30:00,86.31,86.34,85.91,86.26,115300.0,64.2043,64.2266,63.9067,64.1671,115300.0
2014-12-15 12:40:00,86.22,86.39,86.07,86.27,173000.0,64.1373,64.2638,64.0257,64.1745,173000.0
2014-12-15 12:50:00,86.26,86.74,86.06,86.65,200100.0,64.1671,64.5241,64.0183,64.4572,200100.0
2014-12-15 13:00:00,86.64,86.86,86.26,86.36,106000.0,64.4497,64.6134,64.1671,64.2415,106000.0
2014-12-15 13:10:00,86.38,86.54,86.17,86.52,139400.0,64.2563,64.3754,64.1001,64.3605,139400.0
2014-12-15 13:20:00,86.49,86.74,86.31,86.35,91500.0,64.3382,64.5241,64.2043,64.234,91500.0
2014-12-15 13:30:00,86.38,86.45,86.05,86.05,85600.0,64.2563,64.3084,64.0109,64.0109,85600.0
2014-12-15 13:40:00,86.03,86.13,85.66,85.68,83900.0,63.996,64.0704,63.7207,63.7356,83900.0
2014-12-15 13:50:00,85.66,85.82,85.56,85.56,78900.0,63.7207,63.8398,63.6464,63.6464,78900.0
2014-12-15 14:00:00,85.57,85.69,85.32,85.45,108500.0,63.6538,63.7431,63.4678,63.5645,108500.0
2014-12-15 14:10:00,85.43,85.67,85.35,85.48,235200.0,63.5496,63.7282,63.4901,63.5868,235200.0
2014-12-15 14:20:00,85.48,86.03,85.41,85.85,123700.0,63.5868,63.996,63.5348,63.8621,123700.0
2014-12-15 14:30:00,85.86,86.07,85.63,85.7,125000.0,63.8695,64.0257,63.6984,63.7505,125000.0
2014-12-15 14:40:00,85.72,85.76,85.24,85.37,103000.0,63.7654,63.7951,63.4083,63.505,103000.0
2014-12-15 14:50:00,85.36,85.61,85.35,85.51,95600.0,63.4976,63.6835,63.4901,63.6092,95600.0
2014-12-15 15:00:00,85.47,85.54,85.26,85.3,218100.0,63.5794,63.6315,63.4232,63.4529,218100.0
2014-12-15 15:10:00,85.31,85.56,85.22,85.28,229600.0,63.4604,63.6464,63.3934,63.4381,229600.0
2014-12-15 15:20:00,85.28,85.29,85.07,85.08,205800.0,63.4381,63.4455,63.2819,63.2893,205800.0
2014-12-15 15:30:00,85.08,85.5,84.94,85.41,278400.0,63.2893,63.6017,63.1851,63.5348,278400.0
2014-12-15 15:40:00,85.41,85.48,85.22,85.4,200800.0,63.5348,63.5868,63.3934,63.5273,200800.0
2014-12-15 15:50:00,85.39,85.55,85.29,85.29,312000.0,63.5199,63.6389,63.4455,63.4455,312000.0
2014-12-16 09:30:00,83.72,84.73,83.72,84.32,473800.0,62.2776,63.0289,62.2776,62.7239,473800.0
2014-12-16 09:40:00,84.37,86.32,84.21,86.3,285900.0,62.7611,64.2117,62.6421,64.1968,285900.0
2014-12-16 09:50:00,86.27,86.55,85.59,85.74,265300.0,64.1745,64.3828,63.6687,63.7802,265300.0
2014-12-16 10:00:00,85.72,86.62,85.72,86.43,203800.0,63.7654,64.4349,63.7654,64.2935,203800.0
2014-12-16 10:10:00,86.44,87.23,86.11,87.16,211000.0,64.301,64.8886,64.0555,64.8366,211000.0
2014-12-16 10:20:00,87.15,87.28,86.71,86.84,231900.0,64.8291,64.9258,64.5018,64.5985,231900.0
2014-12-16 10:30:00,86.86,87.19,86.43,86.84,180000.0,64.6134,64.8589,64.2935,64.5985,180000.0
2014-12-16 10:40:00,86.81,86.84,86.52,86.57,102200.0,64.5762,64.5985,64.3605,64.3977,102200.0
2014-12-16 10:50:00,86.61,87.8,86.57,87.79,124000.0,64.4274,65.3126,64.3977,65.3052,124000.0
2014-12-16 11:00:00,87.8,88.03,87.48,87.6,209800.0,65.3126,65.4837,65.0746,65.1639,209800.0
2014-12-16 11:10:00,87.57,88.35,87.51,88.32,175600.0,65.1415,65.7218,65.0969,65.6995,175600.0
2014-12-16 11:20:00,88.34,89.39,88.23,88.89,294400.0,65.7143,66.4954,65.6325,66.1235,294400.0
2014-12-16 11:30:00,88.91,89.31,88.77,89.0,210500.0,66.1383,66.4359,66.0342,66.2053,210500.0
2014-12-16 11:40:00,89.03,89.23,88.81,88.97,146400.0,66.2276,66.3764,66.064,66.183,146400.0
2014-12-16 11:50:00,88.98,89.12,88.2,88.42,168900.0,66.1904,66.2946,65.6102,65.7738,168900.0
2014-12-16 12:00:00,88.42,88.47,88.07,88.1,199700.0,65.7738,65.811,65.5135,65.5358,199700.0
2014-12-16 12:10:00,88.09,88.44,87.96,88.14,94100.0,65.5284,65.7887,65.4317,65.5656,94100.0
2014-12-16 12:20:00,88.14,88.3,87.75,88.04,122500.0,65.5656,65.6846,65.2754,65.4912,122500.0
2014-12-16 12:30:00,88.07,88.44,88.05,88.27,107500.0,65.5135,65.7887,65.4986,65.6623,107500.0
2014-12-16 12:40:00,88.25,88.31,87.57,87.84,170100.0,65.6474,65.692,65.1415,65.3424,170100.0
2014-12-16 12:50:00,87.84,87.92,87.45,87.46,221200.0,65.3424,65.4019,65.0523,65.0597,221200.0
2014-12-16 13:00:00,87.43,87.47,86.86,86.95,176200.0,65.0374,65.0672,64.6134,64.6803,176200.0
2014-12-16 13:10:00,86.95,87.03,86.63,86.92,273500.0,64.6803,64.7399,64.4423,64.658,273500.0
2014-12-16 13:20:00,86.88,86.92,86.47,86.6,105000.0,64.6283,64.658,64.3233,64.42,105000.0
2014-12-16 13:30:00,86.58,86.58,86.25,86.46,128100.0,64.4051,64.4051,64.1596,64.3158,128100.0
2014-12-16 13:40:00,86.48,86.65,86.16,86.36,173500.0,64.3307,64.4572,64.0927,64.2415,173500.0
2014-12-16 13:50:00,86.37,86.72,86.31,86.6,105500.0,64.2489,64.5093,64.2043,64.42,105500.0
2014-12-16 14:00:00,86.6,87.41,86.59,87.3,119000.0,64.42,65.0225,64.4125,64.9407,119000.0
2014-12-16 14:10:00,87.32,87.34,86.74,86.74,143700.0,64.9556,64.9705,64.5241,64.5241,143700.0
2014-12-16 14:20:00,86.78,87.19,86.72,86.8,109200.0,64.5539,64.8589,64.5093,64.5688,109200.0
2014-12-16 14:30:00,86.81,87.07,86.52,86.83,96600.0,64.5762,64.7696,64.3605,64.5911,96600.0
2014-12-16 14:40:00,86.81,87.02,86.69,86.77,66000.0,64.5762,64.7324,64.4869,64.5464,66000.0
2014-12-16 14:50:00,86.78,86.79,86.5,86.63,105800.0,64.5539,64.5613,64.3456,64.4423,105800.0
2014-12-16 15:00:00,86.62,86.85,86.52,86.61,115300.0,64.4349,64.606,64.3605,64.4274,115300.0
2014-12-16 15:10:00,86.61,86.75,86.33,86.35,154100.0,64.4274,64.5316,64.2191,64.234,154100.0
2014-12-16 15:20:00,86.34,86.48,86.09,86.09,176700.0,64.2266,64.3307,64.0406,64.0406,176700.0
2014-12-16 15:30:00,86.08,86.4,85.98,86.03,178600.0,64.0332,64.2712,63.9588,63.996,178600.0
2014-12-16 15:40:00,86.03,86.07,85.76,85.82,275300.0,63.996,64.0257,63.7951,63.8398,275300.0
2014-12-16 15:50:00,85.81,85.89,85.44,85.48,450100.0,63.8323,63.8918,63.5571,63.5868,450100.0
2014-12-17 09:30:00,87.61,87.61,86.11,87.29,196600.0,65.1713,65.1713,64.0555,64.9333,196600.0
2014-12-17 09:40:00,87.29,88.33,86.9,88.14,224300.0,64.9333,65.7069,64.6431,65.5656,224300.0
2014-12-17 09:50:00,88.16,89.19,87.84,89.14,299500.0,65.5804,66.3466,65.3424,66.3094,299500.0
2014-12-17 10:00:00,89.16,89.78,89.07,89.32,305700.0,66.3243,66.7855,66.2574,66.4433,305700.0
2014-12-17 10:10:00,89.3,90.09,89.28,89.75,302100.0,66.4285,67.0161,66.4136,66.7632,302100.0
2014-12-17 10:20:00,89.73,89.91,88.91,88.97,216500.0,66.7483,66.8822,66.1383,66.183,216500.0
2014-12-17 10:30:00,88.95,89.89,88.61,89.89,219700.0,66.1681,66.8674,65.9152,66.8674,219700.0
2014-12-17 10:40:00,89.95,90.76,89.65,90.39,273500.0,66.912,67.5145,66.6888,67.2393,273500.0
2014-12-17 10:50:00,90.43,90.65,90.13,90.29,195100.0,67.269,67.4327,67.0459,67.1649,195100.0
2014-12-17 11:00:00,90.29,90.5,90.12,90.27,243100.0,67.1649,67.3211,67.0384,67.15,243100.0
2014-12-17 11:10:00,90.27,90.69,90.24,90.67,239300.0,67.15,67.4625,67.1277,67.4476,239300.0
2014-12-17 11:20:00,90.66,91.03,90.4,90.46,270100.0,67.4401,67.7154,67.2467,67.2914,270100.0
2014-12-17 11:30:00,90.46,90.85,90.39,90.76,187500.0,67.2914,67.5815,67.2393,67.5145,187500.0
2014-12-17 11:40:00,90.72,90.74,90.43,90.43,191000.0,67.4848,67.4996,67.269,67.269,191000.0
2014-12-17 11:50:00,90.47,91.74,90.24,91.65,276100.0,67.2988,68.2435,67.1277,68.1766,276100.0
2014-12-17 12:00:00,91.7,91.75,91.08,91.32,247300.0,68.2138,68.251,67.7526,67.9311,247300.0
2014-12-17 12:10:00,91.34,91.69,91.26,91.34,231900.0,67.946,68.2063,67.8865,67.946,231900.0
2014-12-17 12:20:00,91.35,91.69,91.32,91.38,162700.0,67.9534,68.2063,67.9311,67.9757,162700.0
2014-12-17 12:30:00,91.37,91.78,91.3,91.31,199500.0,67.9683,68.2733,67.9162,67.9237,199500.0
2014-12-17 12:40:00,91.31,91.38,90.98,91.21,152500.0,67.9237,67.9757,67.6782,67.8493,152500.0
2014-12-17 12:50:00,91.2,91.68,91.11,91.12,194600.0,67.8418,68.1989,67.7749,67.7823,194600.0
2014-12-17 13:00:00,91.12,91.44,91.12,91.36,135100.0,67.7823,68.0204,67.7823,67.9609,135100.0
2014-12-17 13:10:00,91.36,91.55,91.22,91.55,106600.0,67.9609,68.1022,67.8567,68.1022,106600.0
2014-12-17 13:20:00,91.55,91.89,91.46,91.89,150200.0,68.1022,68.3551,68.0352,68.3551,150200.0
2014-12-17 13:30:00,91.89,92.01,91.68,91.68,150600.0,68.3551,68.4444,68.1989,68.1989,150600.0
2014-12-17 13:40:00,91.69,91.77,90.63,90.63,174300.0,68.2063,68.2658,67.4178,67.4178,174300.0
2014-12-17 13:50:00,90.6,91.08,90.51,91.07,114300.0,67.3955,67.7526,67.3286,67.7451,114300.0
2014-12-17 14:00:00,91.08,92.12,91.06,91.98,272400.0,67.7526,68.5262,67.7377,68.4221,272400.0
2014-12-17 14:10:00,92.02,92.21,91.69,92.06,215900.0,68.4518,68.5932,68.2063,68.4816,215900.0
2014-12-17 14:20:00,92.08,92.11,90.96,90.97,227300.0,68.4964,68.5188,67.6633,67.6707,227300.0
2014-12-17 14:30:00,91.04,91.09,90.54,90.8,137400.0,67.7228,67.76,67.3509,67.5443,137400.0
2014-12-17 14:40:00,90.78,90.8,89.7,89.83,231400.0,67.5294,67.5443,66.726,66.8227,231400.0
2014-12-17 14:50:00,89.81,90.22,89.5,89.85,257100.0,66.8078,67.1128,66.5772,66.8376,257100.0
2014-12-17 15:00:00,89.87,90.24,89.62,90.08,269400.0,66.8525,67.1277,66.6665,67.0087,269400.0
2014-12-17 15:10:00,90.05,91.19,90.04,91.15,151000.0,66.9864,67.8344,66.9789,67.8046,151000.0
2014-12-17 15:20:00,91.18,91.57,90.69,91.4,209800.0,67.827,68.1171,67.4625,67.9906,209800.0
2014-12-17 15:30:00,91.4,91.7,91.12,91.22,268400.0,67.9906,68.2138,67.7823,67.8567,268400.0
2014-12-17 15:40:00,91.22,91.5,91.16,91.36,347900.0,67.8567,68.065,67.8121,67.9609,347900.0
2014-12-17 15:50:00,91.36,91.4,91.1,91.16,448100.0,67.9609,67.9906,67.7674,67.8121,448100.0
2014-12-18 09:30:00,93.83,94.39,93.3,93.87,529700.0,69.7982,70.2148,69.404,69.828,529700.0
2014-12-18 09:40:00,93.87,94.24,92.78,92.93,275200.0,69.828,70.1032,69.0172,69.1287,275200.0
2014-12-18 09:50:00,92.92,93.71,92.63,93.26,241500.0,69.1213,69.709,68.9056,69.3742,241500.0
2014-12-18 10:00:00,93.26,93.68,92.73,93.52,277600.0,69.3742,69.6867,68.98,69.5676,277600.0
2014-12-18 10:10:00,93.51,93.56,92.33,92.34,239800.0,69.5602,69.5974,68.6824,68.6899,239800.0
2014-12-18 10:20:00,92.33,93.03,92.19,92.4,175200.0,68.6824,69.2031,68.5783,68.7345,175200.0
2014-12-18 10:30:00,92.42,92.44,91.3,91.49,233200.0,68.7494,68.7642,67.9162,68.0576,233200.0
2014-12-18 10:40:00,91.47,91.88,91.27,91.78,285500.0,68.0427,68.3477,67.8939,68.2733,285500.0
2014-12-18 10:50:00,91.75,92.01,91.35,91.53,136800.0,68.251,68.4444,67.9534,68.0873,136800.0
2014-12-18 11:00:00,91.49,91.51,90.41,90.42,174800.0,68.0576,68.0724,67.2542,67.2616,174800.0
2014-12-18 11:10:00,90.47,91.33,90.47,91.19,145400.0,67.2988,67.9385,67.2988,67.8344,145400.0
2014-12-18 11:20:00,91.15,91.4,90.6,90.71,275500.0,67.8046,67.9906,67.3955,67.4773,275500.0
2014-12-18 11:30:00,90.73,91.05,90.33,90.92,202000.0,67.4922,67.7303,67.1947,67.6335,202000.0
2014-12-18 11:40:00,90.95,91.1,90.38,90.51,114200.0,67.6559,67.7674,67.2319,67.3286,114200.0
2014-12-18 11:50:00,90.56,91.08,90.45,90.54,137700.0,67.3657,67.7526,67.2839,67.3509,137700.0
2014-12-18 12:00:00,90.51,90.72,90.28,90.66,91800.0,67.3286,67.4848,67.1575,67.4401,91800.0
2014-12-18 12:10:00,90.69,91.35,90.67,91.22,170100.0,67.4625,67.9534,67.4476,67.8567,170100.0
2014-12-18 12:20:00,91.24,91.35,90.77,91.32,114300.0,67.8716,67.9534,67.522,67.9311,114300.0
2014-12-18 12:30:00,91.34,91.51,91.01,91.19,106200.0,67.946,68.0724,67.7005,67.8344,106200.0
2014-12-18 12:40:00,91.18,91.83,91.18,91.72,107100.0,67.827,68.3105,67.827,68.2287,107100.0
2014-12-18 12:50:00,91.74,91.76,91.14,91.39,153600.0,68.2435,68.2584,67.7972,67.9832,153600.0
2014-12-18 13:00:00,91.41,91.42,90.91,90.97,103800.0,67.998,68.0055,67.6261,67.6707,103800.0
2014-12-18 13:10:00,90.96,91.3,90.9,91.2,108600.0,67.6633,67.9162,67.6187,67.8418,108600.0
2014-12-18 13:20:00,91.21,91.52,90.98,91.07,92100.0,67.8493,68.0799,67.6782,67.7451,92100.0
2014-12-18 13:30:00,91.08,91.31,90.96,91.01,79800.0,67.7526,67.9237,67.6633,67.7005,79800.0
2014-12-18 13:40:00,91.01,91.06,90.59,90.61,83900.0,67.7005,67.7377,67.3881,67.4029,83900.0
2014-12-18 13:50:00,90.63,90.66,90.23,90.25,96500.0,67.4178,67.4401,67.1203,67.1351,96500.0
2014-12-18 14:00:00,90.26,90.3,89.6,89.69,169000.0,67.1426,67.1723,66.6516,66.7186,169000.0
2014-12-18 14:10:00,89.69,89.84,89.3,89.72,271100.0,66.7186,66.8302,66.4285,66.7409,271100.0
2014-12-18 14:20:00,89.68,89.76,89.0,89.04,144500.0,66.7111,66.7706,66.2053,66.2351,144500.0
2014-12-18 14:30:00,89.07,89.8,88.9,89.73,185300.0,66.2574,66.8004,66.1309,66.7483,185300.0
2014-12-18 14:40:00,89.72,90.04,89.58,89.71,141800.0,66.7409,66.9789,66.6367,66.7335,141800.0
2014-12-18 14:50:00,89.72,91.0,89.66,91.0,179300.0,66.7409,67.6931,66.6963,67.6931,179300.0
2014-12-18 15:00:00,90.99,91.4,90.79,91.37,209200.0,67.6856,67.9906,67.5368,67.9683,209200.0
2014-12-18 15:10:00,91.38,91.74,91.35,91.59,207800.0,67.9757,68.2435,67.9534,68.1319,207800.0
2014-12-18 15:20:00,91.59,91.83,91.31,91.83,217800.0,68.1319,68.3105,67.9237,68.3105,217800.0
2014-12-18 15:30:00,91.83,91.97,91.61,91.95,277400.0,68.3105,68.4146,68.1468,68.3997,277400.0
2014-12-18 15:40:00,91.94,92.22,91.9,92.22,261900.0,68.3923,68.6006,68.3625,68.6006,261900.0
2014-12-18 15:50:00,92.22,92.49,92.17,92.43,445800.0,68.6006,68.8014,68.5634,68.7568,445800.0
2014-12-19 09:30:00,93.63,94.0,92.51,93.06,894200.0,69.6495,69.9247,68.8163,69.2254,894200.0
2014-12-19 09:40:00,92.95,94.0,92.81,93.85,188700.0,69.1436,69.9247,69.0395,69.8131,188700.0
2014-12-19 09:50:00,93.84,94.25,93.6,93.95,177200.0,69.8057,70.1107,69.6271,69.8875,177200.0
2014-12-19 10:00:00,94.02,94.02,93.42,93.79,148700.0,69.9396,69.9396,69.4932,69.7685,148700.0
2014-12-19 10:10:00,93.74,93.74,92.95,92.96,126900.0,69.7313,69.7313,69.1436,69.1511,126900.0
2014-12-19 10:20:00,92.96,93.36,92.71,93.3,94700.0,69.1511,69.4486,68.9651,69.404,94700.0
2014-12-19 10:30:00,93.28,93.35,92.75,92.82,106300.0,69.3891,69.4412,68.9948,69.0469,106300.0
2014-12-19 10:40:00,92.82,93.22,92.61,92.88,127000.0,69.0469,69.3445,68.8907,69.0916,127000.0
2014-12-19 10:50:00,92.84,93.28,92.66,93.14,152500.0,69.0618,69.3891,68.9279,69.285,152500.0
2014-12-19 11:00:00,93.07,93.08,92.61,92.84,135300.0,69.2329,69.2403,68.8907,69.0618,135300.0
2014-12-19 11:10:00,92.82,92.92,92.45,92.57,97800.0,69.0469,69.1213,68.7717,68.8609,97800.0
2014-12-19 11:20:00,92.59,92.95,92.54,92.65,77600.0,68.8758,69.1436,68.8386,68.9205,77600.0
2014-12-19 11:30:00,92.61,92.83,92.5,92.8,170200.0,68.8907,69.0544,68.8089,69.032,170200.0
2014-12-19 11:40:00,92.77,93.11,92.77,92.92,72300.0,69.0097,69.2626,69.0097,69.1213,72300.0
2014-12-19 11:50:00,92.88,92.99,92.79,92.86,64000.0,69.0916,69.1734,69.0246,69.0767,64000.0
2014-12-19 12:00:00,92.85,92.85,92.49,92.66,65800.0,69.0692,69.0692,68.8014,68.9279,65800.0
2014-12-19 12:10:00,92.65,93.02,92.48,92.89,67700.0,68.9205,69.1957,68.794,69.099,67700.0
2014-12-19 12:20:00,92.89,92.99,92.73,92.76,54900.0,69.099,69.1734,68.98,69.0023,54900.0
2014-12-19 12:30:00,92.75,92.97,92.61,92.87,54800.0,68.9948,69.1585,68.8907,69.0841,54800.0
2014-12-19 12:40:00,92.83,92.9,92.54,92.59,84100.0,69.0544,69.1064,68.8386,68.8758,84100.0
2014-12-19 12:50:00,92.58,93.32,92.56,93.15,124500.0,68.8684,69.4189,68.8535,69.2924,124500.0
2014-12-19 13:00:00,93.15,93.38,93.09,93.26,50900.0,69.2924,69.4635,69.2478,69.3742,50900.0
2014-12-19 13:10:00,93.18,93.37,93.04,93.34,62000.0,69.3147,69.4561,69.2106,69.4337,62000.0
2014-12-19 13:20:00,93.34,93.79,93.21,93.79,79800.0,69.4337,69.7685,69.337,69.7685,79800.0
2014-12-19 13:30:00,93.8,94.0,93.69,93.86,112100.0,69.7759,69.9247,69.6941,69.8206,112100.0
2014-12-19 13:40:00,93.85,94.0,93.79,93.89,82400.0,69.8131,69.9247,69.7685,69.8429,82400.0
2014-12-19 13:50:00,93.89,93.95,93.75,93.86,76700.0,69.8429,69.8875,69.7387,69.8206,76700.0
2014-12-19 14:00:00,93.87,93.95,93.61,93.91,75600.0,69.828,69.8875,69.6346,69.8577,75600.0
2014-12-19 14:10:00,93.92,94.06,93.76,94.05,100000.0,69.8652,69.9693,69.7462,69.9619,100000.0
2014-12-19 14:20:00,94.05,94.11,93.74,94.1,112100.0,69.9619,70.0065,69.7313,69.9991,112100.0
2014-12-19 14:30:00,94.11,94.39,94.06,94.33,114200.0,70.0065,70.2148,69.9693,70.1702,114200.0
2014-12-19 14:40:00,94.34,94.5,94.26,94.45,139200.0,70.1776,70.2966,70.1181,70.2594,139200.0
2014-12-19 14:50:00,94.49,94.69,94.43,94.62,283200.0,70.2892,70.438,70.2446,70.3859,283200.0
2014-12-19 15:00:00,94.62,94.63,94.04,94.11,247200.0,70.3859,70.3933,69.9545,70.0065,247200.0
2014-12-19 15:10:00,94.11,94.26,93.76,94.05,161300.0,70.0065,70.1181,69.7462,69.9619,161300.0
2014-12-19 15:20:00,94.04,94.24,93.94,94.23,133100.0,69.9545,70.1032,69.8801,70.0958,133100.0
2014-12-19 15:30:00,94.23,94.62,94.18,94.38,216700.0,70.0958,70.3859,70.0586,70.2074,216700.0
2014-12-19 15:40:00,94.38,94.49,94.21,94.46,336000.0,70.2074,70.2892,70.0809,70.2669,336000.0
2014-12-19 15:50:00,94.46,95.09,94.45,95.0,517200.0,70.2669,70.7355,70.2594,70.6686,517200.0
2014-12-22 09:30:00,94.21,94.9,93.78,93.95,353000.0,70.0809,70.5942,69.761,69.8875,353000.0
2014-12-22 09:40:00,93.95,94.6,93.68,94.14,208700.0,69.8875,70.371,69.6867,70.0288,208700.0
2014-12-22 09:50:00,94.13,94.24,93.87,94.23,121600.0,70.0214,70.1032,69.828,70.0958,121600.0
2014-12-22 10:00:00,94.24,94.88,94.12,94.5,152000.0,70.1032,70.5793,70.014,70.2966,152000.0
2014-12-22 10:10:00,94.51,94.88,94.12,94.72,167000.0,70.3041,70.5793,70.014,70.4603,167000.0
2014-12-22 10:20:00,94.71,94.95,94.24,94.35,151700.0,70.4529,70.6314,70.1032,70.1851,151700.0
2014-12-22 10:30:00,94.36,94.38,94.01,94.21,102300.0,70.1925,70.2074,69.9321,70.0809,102300.0
2014-12-22 10:40:00,94.18,94.75,94.02,94.64,117500.0,70.0586,70.4826,69.9396,70.4008,117500.0
2014-12-22 10:50:00,94.66,94.72,94.29,94.66,185500.0,70.4157,70.4603,70.1404,70.4157,185500.0
2014-12-22 11:00:00,94.62,94.79,94.31,94.38,134000.0,70.3859,70.5124,70.1553,70.2074,134000.0
2014-12-22 11:10:00,94.39,94.65,94.13,94.19,152900.0,70.2148,70.4082,70.0214,70.066,152900.0
2014-12-22 11:20:00,94.13,94.42,94.12,94.25,158600.0,70.0214,70.2371,70.014,70.1107,158600.0
2014-12-22 11:30:00,94.23,94.31,93.93,94.1,133600.0,70.0958,70.1553,69.8726,69.9991,133600.0
2014-12-22 11:40:00,94.11,94.4,94.01,94.25,131000.0,70.0065,70.2222,69.9321,70.1107,131000.0
2014-12-22 11:50:00,94.21,94.48,94.07,94.32,92000.0,70.0809,70.2818,69.9768,70.1627,92000.0
2014-12-22 12:00:00,94.33,94.33,93.97,94.07,143500.0,70.1702,70.1702,69.9024,69.9768,143500.0
2014-12-22 12:10:00,94.06,94.21,93.91,94.0,140400.0,69.9693,70.0809,69.8577,69.9247,140400.0
2014-12-22 12:20:00,94.03,94.12,93.95,94.05,135900.0,69.947,70.014,69.8875,69.9619,135900.0
2014-12-22 12:30:00,94.01,94.13,93.95,94.09,170100.0,69.9321,70.0214,69.8875,69.9916,170100.0
2014-12-22 12:40:00,94.09,94.1,93.88,93.92,179500.0,69.9916,69.9991,69.8354,69.8652,179500.0
2014-12-22 12:50:00,93.92,94.09,93.79,93.81,161000.0,69.8652,69.9916,69.7685,69.7834,161000.0
2014-12-22 13:00:00,93.82,94.08,93.82,93.98,78400.0,69.7908,69.9842,69.7908,69.9098,78400.0
2014-12-22 13:10:00,93.98,94.28,93.91,94.19,115400.0,69.9098,70.133,69.8577,70.066,115400.0
2014-12-22 13:20:00,94.19,94.26,93.91,93.95,124800.0,70.066,70.1181,69.8577,69.8875,124800.0
2014-12-22 13:30:00,93.94,94.06,93.9,93.98,88500.0,69.8801,69.9693,69.8503,69.9098,88500.0
2014-12-22 13:40:00,93.97,94.36,93.93,94.35,73300.0,69.9024,70.1925,69.8726,70.1851,73300.0
2014-12-22 13:50:00,94.36,94.75,94.36,94.7,106800.0,70.1925,70.4826,70.1925,70.4454,106800.0
2014-12-22 14:00:00,94.73,95.16,94.67,95.06,114200.0,70.4677,70.7876,70.4231,70.7132,114200.0
2014-12-22 14:10:00,95.06,95.62,95.03,95.33,171700.0,70.7132,71.1298,70.6909,70.9141,171700.0
2014-12-22 14:20:00,95.35,95.43,94.91,95.18,138600.0,70.9289,70.9884,70.6016,70.8025,138600.0
2014-12-22 14:30:00,95.19,95.25,94.82,94.96,91200.0,70.8099,70.8545,70.5347,70.6388,91200.0
2014-12-22 14:40:00,94.95,95.16,94.94,95.15,98900.0,70.6314,70.7876,70.6239,70.7802,98900.0
2014-12-22 14:50:00,95.18,95.42,95.06,95.31,88700.0,70.8025,70.981,70.7132,70.8992,88700.0
2014-12-22 15:00:00,95.31,95.43,95.3,95.32,103300.0,70.8992,70.9884,70.8917,70.9066,103300.0
2014-12-22 15:10:00,95.32,95.46,95.28,95.41,143500.0,70.9066,71.0108,70.8769,70.9736,143500.0
2014-12-22 15:20:00,95.41,95.44,95.17,95.28,169100.0,70.9736,70.9959,70.795,70.8769,169100.0
2014-12-22 15:30:00,95.26,95.26,95.05,95.21,153500.0,70.862,70.862,70.7058,70.8248,153500.0
2014-12-22 15:40:00,95.21,95.26,94.88,95.09,210100.0,70.8248,70.862,70.5793,70.7355,210100.0
2014-12-22 15:50:00,95.1,95.12,94.79,95.07,198200.0,70.743,70.7578,70.5124,70.7206,198200.0
2014-12-23 09:30:00,95.74,96.23,95.23,95.9,172000.0,71.219,71.5835,70.8397,71.3381,172000.0
2014-12-23 09:40:00,96.02,96.24,94.95,95.1,104000.0,71.4273,71.591,70.6314,70.743,104000.0
2014-12-23 09:50:00,95.01,95.66,94.94,95.38,72400.0,70.676,71.1595,70.6239,70.9513,72400.0
2014-12-23 10:00:00,95.45,95.51,94.9,95.11,228600.0,71.0033,71.048,70.5942,70.7504,228600.0
2014-12-23 10:10:00,95.07,95.33,94.81,95.05,111800.0,70.7206,70.9141,70.5272,70.7058,111800.0
2014-12-23 10:20:00,95.05,95.13,94.8,94.91,165900.0,70.7058,70.7653,70.5198,70.6016,165900.0
2014-12-23 10:30:00,94.92,95.37,94.68,95.13,96200.0,70.6091,70.9438,70.4305,70.7653,96200.0
2014-12-23 10:40:00,95.13,95.47,95.1,95.13,123000.0,70.7653,71.0182,70.743,70.7653,123000.0
2014-12-23 10:50:00,95.09,95.3,94.79,95.15,120100.0,70.7355,70.8917,70.5124,70.7802,120100.0
2014-12-23 11:00:00,95.13,95.23,94.72,94.78,136900.0,70.7653,70.8397,70.4603,70.5049,136900.0
2014-12-23 11:10:00,94.85,95.06,94.54,94.99,109100.0,70.557,70.7132,70.3264,70.6611,109100.0
2014-12-23 11:20:00,95.04,95.79,94.96,95.56,143100.0,70.6983,71.2562,70.6388,71.0851,143100.0
2014-12-23 11:30:00,95.58,95.75,95.53,95.69,85500.0,71.1,71.2265,71.0628,71.1819,85500.0
2014-12-23 11:40:00,95.67,95.73,95.44,95.48,50200.0,71.167,71.2116,70.9959,71.0256,50200.0
2014-12-23 11:50:00,95.44,95.55,95.21,95.27,102800.0,70.9959,71.0777,70.8248,70.8694,102800.0
2014-12-23 12:00:00,95.28,95.72,95.27,95.56,36100.0,70.8769,71.2042,70.8694,71.0851,36100.0
2014-12-23 12:10:00,95.55,95.68,95.34,95.68,37300.0,71.0777,71.1744,70.9215,71.1744,37300.0
2014-12-23 12:20:00,95.7,96.01,95.61,95.84,74700.0,71.1893,71.4199,71.1223,71.2934,74700.0
2014-12-23 12:30:00,95.83,96.13,95.74,96.11,49900.0,71.286,71.5092,71.219,71.4943,49900.0
2014-12-23 12:40:00,96.12,96.21,95.77,95.91,44000.0,71.5017,71.5687,71.2414,71.3455,44000.0
2014-12-23 12:50:00,95.91,95.99,95.85,95.89,32500.0,71.3455,71.405,71.3009,71.3306,32500.0
2014-12-23 13:00:00,95.88,96.07,95.81,95.98,65400.0,71.3232,71.4645,71.2711,71.3976,65400.0
2014-12-23 13:10:00,95.97,96.17,95.91,96.02,74700.0,71.3901,71.5389,71.3455,71.4273,74700.0
2014-12-23 13:20:00,96.03,96.16,95.92,96.05,41500.0,71.4348,71.5315,71.3529,71.4496,41500.0
2014-12-23 13:30:00,96.05,96.06,95.73,95.81,78600.0,71.4496,71.4571,71.2116,71.2711,78600.0
2014-12-23 13:40:00,95.82,96.05,95.8,96.04,55300.0,71.2786,71.4496,71.2637,71.4422,55300.0
2014-12-23 13:50:00,96.04,96.15,95.95,96.0,61300.0,71.4422,71.524,71.3753,71.4125,61300.0
2014-12-23 14:00:00,95.99,96.33,95.96,96.23,64300.0,71.405,71.6579,71.3827,71.5835,64300.0
2014-12-23 14:10:00,96.21,96.48,96.12,96.44,74600.0,71.5687,71.7695,71.5017,71.7398,74600.0
2014-12-23 14:20:00,96.46,96.49,96.3,96.42,62900.0,71.7546,71.777,71.6356,71.7249,62900.0
2014-12-23 14:30:00,96.41,96.77,96.38,96.77,80500.0,71.7174,71.9852,71.6951,71.9852,80500.0
2014-12-23 14:40:00,96.77,97.27,96.76,97.27,105300.0,71.9852,72.3572,71.9778,72.3572,105300.0
2014-12-23 14:50:00,97.27,97.28,96.65,96.73,125600.0,72.3572,72.3646,71.896,71.9555,125600.0
2014-12-23 15:00:00,96.74,96.89,96.56,96.86,78400.0,71.9629,72.0745,71.829,72.0522,78400.0
2014-12-23 15:10:00,96.86,96.99,96.8,96.9,68100.0,72.0522,72.1489,72.0076,72.0819,68100.0
2014-12-23 15:20:00,96.91,96.91,96.55,96.57,69700.0,72.0894,72.0894,71.8216,71.8365,69700.0
2014-12-23 15:30:00,96.54,96.59,96.43,96.45,122200.0,71.8142,71.8513,71.7323,71.7472,122200.0
2014-12-23 15:40:00,96.44,96.56,96.42,96.48,128700.0,71.7398,71.829,71.7249,71.7695,128700.0
2014-12-23 15:50:00,96.47,96.5,96.38,96.41,156700.0,71.7621,71.7844,71.6951,71.7174,156700.0
2014-12-24 09:30:00,95.61,95.64,94.15,94.2,119300.0,71.1223,71.1447,70.0363,70.0735,119300.0
2014-12-24 09:40:00,94.17,94.26,92.9,93.5,152900.0,70.0512,70.1181,69.1064,69.5528,152900.0
2014-12-24 09:50:00,93.55,93.99,93.21,93.48,90700.0,69.59,69.9173,69.337,69.5379,90700.0
2014-12-24 10:00:00,93.47,94.39,93.47,94.28,129000.0,69.5304,70.2148,69.5304,70.133,129000.0
2014-12-24 10:10:00,94.29,94.34,93.41,93.41,63700.0,70.1404,70.1776,69.4858,69.4858,63700.0
2014-12-24 10:20:00,93.4,93.54,93.25,93.34,83100.0,69.4784,69.5825,69.3668,69.4337,83100.0
2014-12-24 10:30:00,93.32,93.33,92.53,93.17,164500.0,69.4189,69.4263,68.8312,69.3073,164500.0
2014-12-24 10:40:00,93.17,93.26,92.65,92.79,100500.0,69.3073,69.3742,68.9205,69.0246,100500.0
2014-12-24 10:50:00,92.83,93.19,92.76,92.87,75400.0,69.0544,69.3222,69.0023,69.0841,75400.0
2014-12-24 11:00:00,92.89,93.9,92.89,93.57,79300.0,69.099,69.8503,69.099,69.6048,79300.0
2014-12-24 11:10:00,93.58,93.8,93.29,93.39,58400.0,69.6123,69.7759,69.3965,69.4709,58400.0
2014-12-24 11:20:00,93.38,93.7,93.16,93.16,147300.0,69.4635,69.7015,69.2998,69.2998,147300.0
2014-12-24 11:30:00,93.17,93.45,92.83,93.45,172600.0,69.3073,69.5156,69.0544,69.5156,172600.0
2014-12-24 11:40:00,93.42,93.53,93.3,93.52,61200.0,69.4932,69.5751,69.404,69.5676,61200.0
2014-12-24 11:50:00,93.5,93.59,93.25,93.34,45700.0,69.5528,69.6197,69.3668,69.4337,45700.0
2014-12-24 12:00:00,93.32,93.55,93.05,93.07,145300.0,69.4189,69.59,69.218,69.2329,145300.0
2014-12-24 12:10:00,93.08,93.16,92.51,92.96,191400.0,69.2403,69.2998,68.8163,69.1511,191400.0
2014-12-24 12:20:00,92.98,93.61,92.93,93.58,108900.0,69.1659,69.6346,69.1287,69.6123,108900.0
2014-12-24 12:30:00,93.57,94.06,93.5,94.01,141100.0,69.6048,69.9693,69.5528,69.9321,141100.0
2014-12-24 12:40:00,94.01,94.37,93.98,94.33,174800.0,69.9321,70.1999,69.9098,70.1702,174800.0
2014-12-24 12:50:00,94.33,94.37,93.92,94.05,127900.0,70.1702,70.1999,69.8652,69.9619,127900.0
2014-12-26 09:30:00,94.9,95.2,94.0,94.21,78600.0,70.5942,70.8174,69.9247,70.0809,78600.0
2014-12-26 09:40:00,94.2,94.66,94.0,94.57,37400.0,70.0735,70.4157,69.9247,70.3487,37400.0
2014-12-26 09:50:00,94.59,94.59,93.82,94.05,71900.0,70.3636,70.3636,69.7908,69.9619,71900.0
2014-12-26 10:00:00,94.05,94.18,93.76,94.04,57700.0,69.9619,70.0586,69.7462,69.9545,57700.0
2014-12-26 10:10:00,94.01,94.69,94.01,94.47,47100.0,69.9321,70.438,69.9321,70.2743,47100.0
2014-12-26 10:20:00,94.5,94.82,94.43,94.61,48200.0,70.2966,70.5347,70.2446,70.3785,48200.0
2014-12-26 10:30:00,94.6,94.84,94.32,94.34,33100.0,70.371,70.5496,70.1627,70.1776,33100.0
2014-12-26 10:40:00,94.34,94.51,94.13,94.39,45100.0,70.1776,70.3041,70.0214,70.2148,45100.0
2014-12-26 10:50:00,94.39,94.53,93.94,94.03,47000.0,70.2148,70.319,69.8801,69.947,47000.0
2014-12-26 11:00:00,94.0,94.35,93.85,94.27,56400.0,69.9247,70.1851,69.8131,70.1255,56400.0
2014-12-26 11:10:00,94.27,94.87,94.2,94.79,39800.0,70.1255,70.5719,70.0735,70.5124,39800.0
2014-12-26 11:20:00,94.79,94.84,94.48,94.62,43600.0,70.5124,70.5496,70.2818,70.3859,43600.0
2014-12-26 11:30:00,94.6,94.69,94.05,94.2,46800.0,70.371,70.438,69.9619,70.0735,46800.0
2014-12-26 11:40:00,94.16,94.45,94.09,94.43,43700.0,70.0437,70.2594,69.9916,70.2446,43700.0
2014-12-26 11:50:00,94.49,94.63,94.37,94.63,27500.0,70.2892,70.3933,70.1999,70.3933,27500.0
2014-12-26 12:00:00,94.63,94.64,94.0,94.04,28000.0,70.3933,70.4008,69.9247,69.9545,28000.0
2014-12-26 12:10:00,94.02,94.05,93.76,93.91,40700.0,69.9396,69.9619,69.7462,69.8577,40700.0
2014-12-26 12:20:00,93.91,94.06,93.83,93.96,29700.0,69.8577,69.9693,69.7982,69.8949,29700.0
2014-12-26 12:30:00,93.96,94.2,93.81,94.16,39600.0,69.8949,70.0735,69.7834,70.0437,39600.0
2014-12-26 12:40:00,94.11,94.14,93.95,94.01,29500.0,70.0065,70.0288,69.8875,69.9321,29500.0
2014-12-26 12:50:00,93.99,94.19,93.98,94.1,35000.0,69.9173,70.066,69.9098,69.9991,35000.0
2014-12-26 13:00:00,94.08,94.14,93.92,94.01,123500.0,69.9842,70.0288,69.8652,69.9321,123500.0
2014-12-26 13:10:00,94.01,94.09,93.84,93.86,34100.0,69.9321,69.9916,69.8057,69.8206,34100.0
2014-12-26 13:20:00,93.87,94.09,93.86,93.97,25700.0,69.828,69.9916,69.8206,69.9024,25700.0
2014-12-26 13:30:00,93.98,93.98,93.71,93.75,37300.0,69.9098,69.9098,69.709,69.7387,37300.0
2014-12-26 13:40:00,93.75,93.8,93.49,93.6,39200.0,69.7387,69.7759,69.5453,69.6271,39200.0
2014-12-26 13:50:00,93.57,93.79,93.55,93.68,28700.0,69.6048,69.7685,69.59,69.6867,28700.0
2014-12-26 14:00:00,93.7,93.7,93.54,93.55,24200.0,69.7015,69.7015,69.5825,69.59,24200.0
2014-12-26 14:10:00,93.54,93.54,93.33,93.44,33400.0,69.5825,69.5825,69.4263,69.5081,33400.0
2014-12-26 14:20:00,93.43,93.63,93.39,93.59,55900.0,69.5007,69.6495,69.4709,69.6197,55900.0
2014-12-26 14:30:00,93.61,94.21,93.61,94.11,57500.0,69.6346,70.0809,69.6346,70.0065,57500.0
2014-12-26 14:40:00,94.09,94.18,93.92,94.09,33700.0,69.9916,70.0586,69.8652,69.9916,33700.0
2014-12-26 14:50:00,94.07,94.15,93.93,94.08,28100.0,69.9768,70.0363,69.8726,69.9842,28100.0
2014-12-26 15:00:00,94.06,94.12,93.94,94.09,42300.0,69.9693,70.014,69.8801,69.9916,42300.0
2014-12-26 15:10:00,94.09,94.11,93.94,93.97,33000.0,69.9916,70.0065,69.8801,69.9024,33000.0
2014-12-26 15:20:00,94.0,94.03,93.82,93.89,32000.0,69.9247,69.947,69.7908,69.8429,32000.0
2014-12-26 15:30:00,93.9,93.92,93.74,93.81,39200.0,69.8503,69.8652,69.7313,69.7834,39200.0
2014-12-26 15:40:00,93.81,93.99,93.8,93.93,65900.0,69.7834,69.9173,69.7759,69.8726,65900.0
2014-12-26 15:50:00,93.92,94.05,93.77,93.84,122700.0,69.8652,69.9619,69.7536,69.8057,122700.0
2014-12-29 09:30:00,94.55,95.21,93.7,94.46,108200.0,70.3338,70.8248,69.7015,70.2669,108200.0
2014-12-29 09:40:00,94.43,94.55,93.95,94.31,67300.0,70.2446,70.3338,69.8875,70.1553,67300.0
2014-12-29 09:50:00,94.28,94.73,94.11,94.57,46200.0,70.133,70.4677,70.0065,70.3487,46200.0
2014-12-29 10:00:00,94.57,94.92,94.53,94.73,65500.0,70.3487,70.6091,70.319,70.4677,65500.0
2014-12-29 10:10:00,94.73,94.96,94.38,94.67,70700.0,70.4677,70.6388,70.2074,70.4231,70700.0
2014-12-29 10:20:00,94.64,94.81,94.59,94.69,54600.0,70.4008,70.5272,70.3636,70.438,54600.0
2014-12-29 10:30:00,94.7,94.75,94.24,94.24,89700.0,70.4454,70.4826,70.1032,70.1032,89700.0
2014-12-29 10:40:00,94.29,94.41,93.89,93.95,55500.0,70.1404,70.2297,69.8429,69.8875,55500.0
2014-12-29 10:50:00,93.94,94.27,93.88,94.14,52600.0,69.8801,70.1255,69.8354,70.0288,52600.0
2014-12-29 11:00:00,94.14,94.19,93.96,94.16,111100.0,70.0288,70.066,69.8949,70.0437,111100.0
2014-12-29 11:10:00,94.16,94.16,93.75,93.79,62800.0,70.0437,70.0437,69.7387,69.7685,62800.0
2014-12-29 11:20:00,93.79,94.03,93.74,93.9,65700.0,69.7685,69.947,69.7313,69.8503,65700.0
2014-12-29 11:30:00,93.89,94.29,93.86,94.26,55800.0,69.8429,70.1404,69.8206,70.1181,55800.0
2014-12-29 11:40:00,94.28,94.49,94.26,94.45,45000.0,70.133,70.2892,70.1181,70.2594,45000.0
2014-12-29 11:50:00,94.45,94.46,94.02,94.09,67000.0,70.2594,70.2669,69.9396,69.9916,67000.0
2014-12-29 12:00:00,94.07,94.27,93.96,93.96,75300.0,69.9768,70.1255,69.8949,69.8949,75300.0
2014-12-29 12:10:00,94.0,94.01,93.5,93.79,60600.0,69.9247,69.9321,69.5528,69.7685,60600.0
2014-12-29 12:20:00,93.82,94.01,93.59,93.61,59100.0,69.7908,69.9321,69.6197,69.6346,59100.0
2014-12-29 12:30:00,93.67,93.91,93.6,93.84,52000.0,69.6792,69.8577,69.6271,69.8057,52000.0
2014-12-29 12:40:00,93.86,93.88,93.53,93.67,59200.0,69.8206,69.8354,69.5751,69.6792,59200.0
2014-12-29 12:50:00,93.68,93.83,93.5,93.5,53400.0,69.6867,69.7982,69.5528,69.5528,53400.0
2014-12-29 13:00:00,93.5,93.84,93.45,93.69,63700.0,69.5528,69.8057,69.5156,69.6941,63700.0
2014-12-29 13:10:00,93.7,93.9,93.54,93.87,48800.0,69.7015,69.8503,69.5825,69.828,48800.0
2014-12-29 13:20:00,93.9,93.98,93.77,93.87,51000.0,69.8503,69.9098,69.7536,69.828,51000.0
2014-12-29 13:30:00,93.86,94.03,93.77,93.89,56800.0,69.8206,69.947,69.7536,69.8429,56800.0
2014-12-29 13:40:00,93.89,93.96,93.6,93.64,69600.0,69.8429,69.8949,69.6271,69.6569,69600.0
2014-12-29 13:50:00,93.62,93.7,93.52,93.69,49400.0,69.642,69.7015,69.5676,69.6941,49400.0
2014-12-29 14:00:00,93.68,94.05,93.56,94.02,88700.0,69.6867,69.9619,69.5974,69.9396,88700.0
2014-12-29 14:10:00,94.01,94.3,93.99,94.21,72500.0,69.9321,70.1479,69.9173,70.0809,72500.0
2014-12-29 14:20:00,94.22,94.5,94.17,94.32,54300.0,70.0883,70.2966,70.0512,70.1627,54300.0
2014-12-29 14:30:00,94.29,94.49,94.14,94.17,62000.0,70.1404,70.2892,70.0288,70.0512,62000.0
2014-12-29 14:40:00,94.18,94.25,94.11,94.19,40000.0,70.0586,70.1107,70.0065,70.066,40000.0
2014-12-29 14:50:00,94.2,94.22,94.12,94.16,35500.0,70.0735,70.0883,70.014,70.0437,35500.0
2014-12-29 15:00:00,94.18,94.23,93.99,94.03,64500.0,70.0586,70.0958,69.9173,69.947,64500.0
2014-12-29 15:10:00,94.04,94.09,93.93,93.99,54900.0,69.9545,69.9916,69.8726,69.9173,54900.0
2014-12-29 15:20:00,93.98,94.28,93.97,94.23,58000.0,69.9098,70.133,69.9024,70.0958,58000.0
2014-12-29 15:30:00,94.23,94.29,94.12,94.19,62100.0,70.0958,70.1404,70.014,70.066,62100.0
2014-12-29 15:40:00,94.18,94.37,94.18,94.34,112100.0,70.0586,70.1999,70.0586,70.1776,112100.0
2014-12-29 15:50:00,94.34,94.41,94.3,94.32,162400.0,70.1776,70.2297,70.1479,70.1627,162400.0
2014-12-30 09:30:00,93.5,93.8,92.79,93.52,123600.0,69.5528,69.7759,69.0246,69.5676,123600.0
2014-12-30 09:40:00,93.52,94.16,93.29,93.79,102500.0,69.5676,70.0437,69.3965,69.7685,102500.0
2014-12-30 09:50:00,93.81,94.33,93.41,93.49,101900.0,69.7834,70.1702,69.4858,69.5453,101900.0
2014-12-30 10:00:00,93.48,93.51,92.93,92.98,96200.0,69.5379,69.5602,69.1287,69.1659,96200.0
2014-12-30 10:10:00,92.98,93.2,92.71,92.94,73400.0,69.1659,69.3296,68.9651,69.1362,73400.0
2014-12-30 10:20:00,92.92,93.21,92.72,92.73,79200.0,69.1213,69.337,68.9725,68.98,79200.0
2014-12-30 10:30:00,92.73,93.15,92.72,93.03,93300.0,68.98,69.2924,68.9725,69.2031,93300.0
2014-12-30 10:40:00,93.03,93.19,92.61,92.69,94500.0,69.2031,69.3222,68.8907,68.9502,94500.0
2014-12-30 10:50:00,92.69,93.31,92.58,92.96,91300.0,68.9502,69.4114,68.8684,69.1511,91300.0
2014-12-30 11:00:00,92.98,93.2,92.73,92.8,64000.0,69.1659,69.3296,68.98,69.032,64000.0
2014-12-30 11:10:00,92.78,92.8,92.46,92.79,53700.0,69.0172,69.032,68.7791,69.0246,53700.0
2014-12-30 11:20:00,92.78,92.83,92.43,92.47,57600.0,69.0172,69.0544,68.7568,68.7866,57600.0
2014-12-30 11:30:00,92.48,92.79,92.4,92.7,47600.0,68.794,69.0246,68.7345,68.9577,47600.0
2014-12-30 11:40:00,92.68,92.77,92.54,92.7,59700.0,68.9428,69.0097,68.8386,68.9577,59700.0
2014-12-30 11:50:00,92.71,92.79,92.33,92.38,62100.0,68.9651,69.0246,68.6824,68.7196,62100.0
2014-12-30 12:00:00,92.38,92.39,91.9,91.95,145700.0,68.7196,68.727,68.3625,68.3997,145700.0
2014-12-30 12:10:00,91.96,92.14,91.89,92.12,108500.0,68.4072,68.5411,68.3551,68.5262,108500.0
2014-12-30 12:20:00,92.12,92.32,92.04,92.12,78500.0,68.5262,68.675,68.4667,68.5262,78500.0
2014-12-30 12:30:00,92.13,92.26,92.11,92.2,46600.0,68.5336,68.6303,68.5188,68.5857,46600.0
2014-12-30 12:40:00,92.22,92.32,92.15,92.24,46800.0,68.6006,68.675,68.5485,68.6155,46800.0
2014-12-30 12:50:00,92.25,92.39,92.18,92.22,32200.0,68.6229,68.727,68.5708,68.6006,32200.0
2014-12-30 13:00:00,92.21,92.45,92.17,92.27,32800.0,68.5932,68.7717,68.5634,68.6378,32800.0
2014-12-30 13:10:00,92.24,92.47,92.19,92.47,48000.0,68.6155,68.7866,68.5783,68.7866,48000.0
2014-12-30 13:20:00,92.48,92.74,92.33,92.35,66600.0,68.794,68.9874,68.6824,68.6973,66600.0
2014-12-30 13:30:00,92.38,92.58,92.34,92.58,33700.0,68.7196,68.8684,68.6899,68.8684,33700.0
2014-12-30 13:40:00,92.57,92.81,92.48,92.74,56500.0,68.8609,69.0395,68.794,68.9874,56500.0
2014-12-30 13:50:00,92.73,92.95,92.69,92.76,64400.0,68.98,69.1436,68.9502,69.0023,64400.0
2014-12-30 14:00:00,92.75,92.93,92.68,92.88,58400.0,68.9948,69.1287,68.9428,69.0916,58400.0
2014-12-30 14:10:00,92.9,92.97,92.76,92.8,53100.0,69.1064,69.1585,69.0023,69.032,53100.0
2014-12-30 14:20:00,92.78,93.02,92.74,92.96,65500.0,69.0172,69.1957,68.9874,69.1511,65500.0
2014-12-30 14:30:00,92.95,93.05,92.75,92.88,48000.0,69.1436,69.218,68.9948,69.0916,48000.0
2014-12-30 14:40:00,92.88,92.94,92.86,92.93,42200.0,69.0916,69.1362,69.0767,69.1287,42200.0
2014-12-30 14:50:00,92.92,92.96,92.63,92.73,41500.0,69.1213,69.1511,68.9056,68.98,41500.0
2014-12-30 15:00:00,92.72,92.84,92.66,92.84,44100.0,68.9725,69.0618,68.9279,69.0618,44100.0
2014-12-30 15:10:00,92.83,92.84,92.7,92.83,45900.0,69.0544,69.0618,68.9577,69.0544,45900.0
2014-12-30 15:20:00,92.84,93.06,92.82,93.0,72200.0,69.0618,69.2254,69.0469,69.1808,72200.0
2014-12-30 15:30:00,93.0,93.1,92.91,92.98,87800.0,69.1808,69.2552,69.1139,69.1659,87800.0
2014-12-30 15:40:00,92.98,92.98,92.84,92.88,106600.0,69.1659,69.1659,69.0618,69.0916,106600.0
2014-12-30 15:50:00,92.87,92.88,92.65,92.7,173700.0,69.0841,69.0916,68.9205,68.9577,173700.0
2014-12-31 09:30:00,91.97,91.99,90.75,91.41,151800.0,68.4146,68.4295,67.5071,67.998,151800.0
2014-12-31 09:40:00,91.41,91.61,91.31,91.61,99800.0,67.998,68.1468,67.9237,68.1468,99800.0
2014-12-31 09:50:00,91.6,91.66,91.2,91.65,97900.0,68.1394,68.184,67.8418,68.1766,97900.0
2014-12-31 10:00:00,91.65,92.12,91.61,91.99,162700.0,68.1766,68.5262,68.1468,68.4295,162700.0
2014-12-31 10:10:00,91.98,92.18,91.68,92.05,98000.0,68.4221,68.5708,68.1989,68.4741,98000.0
2014-12-31 10:20:00,92.05,92.45,92.0,92.45,64500.0,68.4741,68.7717,68.4369,68.7717,64500.0
2014-12-31 10:30:00,92.45,92.7,92.36,92.43,71600.0,68.7717,68.9577,68.7047,68.7568,71600.0
2014-12-31 10:40:00,92.4,92.57,92.19,92.4,63800.0,68.7345,68.8609,68.5783,68.7345,63800.0
2014-12-31 10:50:00,92.4,92.43,92.14,92.17,39100.0,68.7345,68.7568,68.5411,68.5634,39100.0
2014-12-31 11:00:00,92.16,92.42,92.1,92.37,52800.0,68.556,68.7494,68.5113,68.7122,52800.0
2014-12-31 11:10:00,92.36,92.48,92.3,92.38,40000.0,68.7047,68.794,68.6601,68.7196,40000.0
2014-12-31 11:20:00,92.37,92.43,92.17,92.31,34500.0,68.7122,68.7568,68.5634,68.6675,34500.0
2014-12-31 11:30:00,92.28,92.53,92.23,92.5,40600.0,68.6452,68.8312,68.608,68.8089,40600.0
2014-12-31 11:40:00,92.49,92.66,92.36,92.65,60600.0,68.8014,68.9279,68.7047,68.9205,60600.0
2014-12-31 11:50:00,92.63,92.93,92.6,92.86,60400.0,68.9056,69.1287,68.8833,69.0767,60400.0
2014-12-31 12:00:00,92.86,92.86,92.28,92.75,48200.0,69.0767,69.0767,68.6452,68.9948,48200.0
2014-12-31 12:10:00,92.77,92.81,92.63,92.73,49500.0,69.0097,69.0395,68.9056,68.98,49500.0
2014-12-31 12:20:00,92.73,92.82,92.48,92.74,65900.0,68.98,69.0469,68.794,68.9874,65900.0
2014-12-31 12:30:00,92.73,92.75,92.45,92.66,71800.0,68.98,68.9948,68.7717,68.9279,71800.0
2014-12-31 12:40:00,92.65,92.83,92.54,92.82,38600.0,68.9205,69.0544,68.8386,69.0469,38600.0
2014-12-31 12:50:00,92.8,92.94,92.65,92.8,38800.0,69.032,69.1362,68.9205,69.032,38800.0
2014-12-31 13:00:00,92.82,93.05,92.73,92.82,45000.0,69.0469,69.218,68.98,69.0469,45000.0
2014-12-31 13:10:00,92.83,92.95,92.78,92.9,30300.0,69.0544,69.1436,69.0172,69.1064,30300.0
2014-12-31 13:20:00,92.94,93.13,92.82,93.05,44400.0,69.1362,69.2775,69.0469,69.218,44400.0
2014-12-31 13:30:00,93.04,93.47,93.04,93.08,44500.0,69.2106,69.5304,69.2106,69.2403,44500.0
2014-12-31 13:40:00,93.08,93.42,93.05,93.31,48600.0,69.2403,69.4932,69.218,69.4114,48600.0
2014-12-31 13:50:00,93.31,93.55,93.18,93.42,67300.0,69.4114,69.59,69.3147,69.4932,67300.0
2014-12-31 14:00:00,93.44,93.44,92.86,92.87,27500.0,69.5081,69.5081,69.0767,69.0841,27500.0
2014-12-31 14:10:00,92.86,92.96,92.54,92.72,49400.0,69.0767,69.1511,68.8386,68.9725,49400.0
2014-12-31 14:20:00,92.72,93.09,92.65,93.04,85400.0,68.9725,69.2478,68.9205,69.2106,85400.0
2014-12-31 14:30:00,93.04,93.2,92.83,92.86,58500.0,69.2106,69.3296,69.0544,69.0767,58500.0
2014-12-31 14:40:00,92.89,93.02,92.7,92.93,101000.0,69.099,69.1957,68.9577,69.1287,101000.0
2014-12-31 14:50:00,92.89,92.93,92.54,92.61,46900.0,69.099,69.1287,68.8386,68.8907,46900.0
2014-12-31 15:00:00,92.6,92.6,92.39,92.6,60000.0,68.8833,68.8833,68.727,68.8833,60000.0
2014-12-31 15:10:00,92.59,92.63,92.47,92.57,73400.0,68.8758,68.9056,68.7866,68.8609,73400.0
2014-12-31 15:20:00,92.59,92.76,92.51,92.54,51400.0,68.8758,69.0023,68.8163,68.8386,51400.0
2014-12-31 15:30:00,92.58,92.67,92.46,92.51,72600.0,68.8684,68.9353,68.7791,68.8163,72600.0
2014-12-31 15:40:00,92.51,92.51,92.16,92.17,146700.0,68.8163,68.8163,68.556,68.5634,146700.0
2014-12-31 15:50:00,92.16,92.21,92.0,92.08,256400.0,68.556,68.5932,68.4369,68.4964,256400.0
2015-01-02 09:30:00,91.01,92.99,91.01,92.25,154400.0,67.7005,69.1734,67.7005,68.6229,154400.0
2015-01-02 09:40:00,92.24,92.25,91.65,91.82,55200.0,68.6155,68.6229,68.1766,68.303,55200.0
2015-01-02 09:50:00,91.81,91.91,91.23,91.32,59400.0,68.2956,68.37,67.8641,67.9311,59400.0
2015-01-02 10:00:00,91.37,91.52,90.78,90.91,99400.0,67.9683,68.0799,67.5294,67.6261,99400.0
2015-01-02 10:10:00,90.92,91.3,90.36,91.08,112900.0,67.6335,67.9162,67.217,67.7526,112900.0
2015-01-02 10:20:00,91.08,91.1,90.76,91.07,58400.0,67.7526,67.7674,67.5145,67.7451,58400.0
2015-01-02 10:30:00,91.07,91.16,90.77,90.91,76600.0,67.7451,67.8121,67.522,67.6261,76600.0
2015-01-02 10:40:00,90.94,91.5,90.83,91.31,127600.0,67.6484,68.065,67.5666,67.9237,127600.0
2015-01-02 10:50:00,91.27,91.48,90.98,91.05,66900.0,67.8939,68.0501,67.6782,67.7303,66900.0
2015-01-02 11:00:00,91.06,91.41,91.02,91.34,63200.0,67.7377,67.998,67.7079,67.946,63200.0
2015-01-02 11:10:00,91.34,91.62,91.17,91.51,91700.0,67.946,68.1543,67.8195,68.0724,91700.0
2015-01-02 11:20:00,91.56,92.03,91.39,91.88,127300.0,68.1096,68.4593,67.9832,68.3477,127300.0
2015-01-02 11:30:00,91.85,92.38,91.85,92.18,119000.0,68.3254,68.7196,68.3254,68.5708,119000.0
2015-01-02 11:40:00,92.21,92.35,91.97,92.06,71800.0,68.5932,68.6973,68.4146,68.4816,71800.0
2015-01-02 11:50:00,92.05,92.39,91.93,92.38,84200.0,68.4741,68.727,68.3849,68.7196,84200.0
2015-01-02 12:00:00,92.37,92.8,92.21,92.6,100000.0,68.7122,69.032,68.5932,68.8833,100000.0
2015-01-02 12:10:00,92.62,92.85,92.4,92.5,68200.0,68.8981,69.0692,68.7345,68.8089,68200.0
2015-01-02 12:20:00,92.47,92.76,92.33,92.38,62000.0,68.7866,69.0023,68.6824,68.7196,62000.0
2015-01-02 12:30:00,92.4,92.81,92.29,92.69,54200.0,68.7345,69.0395,68.6527,68.9502,54200.0
2015-01-02 12:40:00,92.71,92.85,92.32,92.41,54300.0,68.9651,69.0692,68.675,68.7419,54300.0
2015-01-02 12:50:00,92.4,92.8,92.38,92.62,53500.0,68.7345,69.032,68.7196,68.8981,53500.0
2015-01-02 13:00:00,92.63,92.66,92.36,92.57,42100.0,68.9056,68.9279,68.7047,68.8609,42100.0
2015-01-02 13:10:00,92.59,92.6,92.28,92.28,42100.0,68.8758,68.8833,68.6452,68.6452,42100.0
2015-01-02 13:20:00,92.29,92.45,91.93,91.98,67500.0,68.6527,68.7717,68.3849,68.4221,67500.0
2015-01-02 13:30:00,91.97,92.04,91.72,91.91,56300.0,68.4146,68.4667,68.2287,68.37,56300.0
2015-01-02 13:40:00,91.92,91.99,91.65,91.69,41200.0,68.3774,68.4295,68.1766,68.2063,41200.0
2015-01-02 13:50:00,91.65,91.77,91.45,91.48,63400.0,68.1766,68.2658,68.0278,68.0501,63400.0
2015-01-02 14:00:00,91.46,91.52,91.23,91.46,42900.0,68.0352,68.0799,67.8641,68.0352,42900.0
2015-01-02 14:10:00,91.48,91.5,91.27,91.4,41100.0,68.0501,68.065,67.8939,67.9906,41100.0
2015-01-02 14:20:00,91.42,92.0,91.41,91.63,58000.0,68.0055,68.4369,67.998,68.1617,58000.0
2015-01-02 14:30:00,91.62,91.9,91.48,91.83,42500.0,68.1543,68.3625,68.0501,68.3105,42500.0
2015-01-02 14:40:00,91.8,91.95,91.7,91.8,46900.0,68.2882,68.3997,68.2138,68.2882,46900.0
2015-01-02 14:50:00,91.8,91.88,91.68,91.7,51300.0,68.2882,68.3477,68.1989,68.2138,51300.0
2015-01-02 15:00:00,91.73,91.75,91.53,91.64,60800.0,68.2361,68.251,68.0873,68.1691,60800.0
2015-01-02 15:10:00,91.64,91.77,91.46,91.63,78500.0,68.1691,68.2658,68.0352,68.1617,78500.0
2015-01-02 15:20:00,91.62,91.95,91.61,91.94,46100.0,68.1543,68.3997,68.1468,68.3923,46100.0
2015-01-02 15:30:00,91.95,92.21,91.89,92.06,78000.0,68.3997,68.5932,68.3551,68.4816,78000.0
2015-01-02 15:40:00,92.06,92.39,92.04,92.38,113900.0,68.4816,68.727,68.4667,68.7196,113900.0
2015-01-02 15:50:00,92.38,92.48,92.22,92.22,176500.0,68.7196,68.794,68.6006,68.6006,176500.0
2015-01-05 09:30:00,89.96,90.78,89.01,89.01,240800.0,66.9194,67.5294,66.2127,66.2127,240800.0
2015-01-05 09:40:00,89.05,89.37,88.6,88.64,177700.0,66.2425,66.4805,65.9077,65.9375,177700.0
2015-01-05 09:50:00,88.69,88.77,88.17,88.33,165200.0,65.9747,66.0342,65.5879,65.7069,165200.0
2015-01-05 10:00:00,88.31,88.4,87.72,88.25,271700.0,65.692,65.759,65.2531,65.6474,271700.0
2015-01-05 10:10:00,88.28,88.3,87.56,87.62,136000.0,65.6697,65.6846,65.1341,65.1787,136000.0
2015-01-05 10:20:00,87.63,87.83,87.37,87.43,152600.0,65.1862,65.335,64.9928,65.0374,152600.0
2015-01-05 10:30:00,87.43,87.76,87.2,87.47,208500.0,65.0374,65.2829,64.8663,65.0672,208500.0
2015-01-05 10:40:00,87.45,87.53,86.82,87.1,175200.0,65.0523,65.1118,64.5836,64.7919,175200.0
2015-01-05 10:50:00,87.1,87.1,86.42,86.43,148500.0,64.7919,64.7919,64.2861,64.2935,148500.0
2015-01-05 11:00:00,86.45,86.72,86.36,86.61,138000.0,64.3084,64.5093,64.2415,64.4274,138000.0
2015-01-05 11:10:00,86.63,86.74,86.35,86.56,139900.0,64.4423,64.5241,64.234,64.3902,139900.0
2015-01-05 11:20:00,86.59,86.78,86.48,86.48,91100.0,64.4125,64.5539,64.3307,64.3307,91100.0
2015-01-05 11:30:00,86.49,86.59,86.38,86.47,125400.0,64.3382,64.4125,64.2563,64.3233,125400.0
2015-01-05 11:40:00,86.46,86.59,86.26,86.48,136000.0,64.3158,64.4125,64.1671,64.3307,136000.0
2015-01-05 11:50:00,86.5,86.65,86.28,86.65,133700.0,64.3456,64.4572,64.1819,64.4572,133700.0
2015-01-05 12:00:00,86.66,86.85,86.58,86.71,127200.0,64.4646,64.606,64.4051,64.5018,127200.0
2015-01-05 12:10:00,86.68,86.73,86.14,86.14,72100.0,64.4795,64.5167,64.0778,64.0778,72100.0
2015-01-05 12:20:00,86.16,86.37,86.07,86.26,129700.0,64.0927,64.2489,64.0257,64.1671,129700.0
2015-01-05 12:30:00,86.25,86.3,86.02,86.23,92100.0,64.1596,64.1968,63.9885,64.1448,92100.0
2015-01-05 12:40:00,86.24,86.74,86.23,86.74,89400.0,64.1522,64.5241,64.1448,64.5241,89400.0
2015-01-05 12:50:00,86.77,86.77,86.14,86.24,88500.0,64.5464,64.5464,64.0778,64.1522,88500.0
2015-01-05 13:00:00,86.23,86.71,86.17,86.69,76500.0,64.1448,64.5018,64.1001,64.4869,76500.0
2015-01-05 13:10:00,86.67,86.68,86.3,86.44,50700.0,64.4721,64.4795,64.1968,64.301,50700.0
2015-01-05 13:20:00,86.43,86.47,86.27,86.32,61000.0,64.2935,64.3233,64.1745,64.2117,61000.0
2015-01-05 13:30:00,86.32,87.04,86.31,86.92,115800.0,64.2117,64.7473,64.2043,64.658,115800.0
2015-01-05 13:40:00,86.91,87.21,86.7,86.83,104200.0,64.6506,64.8738,64.4944,64.5911,104200.0
2015-01-05 13:50:00,86.81,86.9,86.71,86.73,82700.0,64.5762,64.6431,64.5018,64.5167,82700.0
2015-01-05 14:00:00,86.72,86.73,86.49,86.54,108600.0,64.5093,64.5167,64.3382,64.3754,108600.0
2015-01-05 14:10:00,86.54,86.62,86.25,86.25,101900.0,64.3754,64.4349,64.1596,64.1596,101900.0
2015-01-05 14:20:00,86.29,86.45,86.16,86.21,98700.0,64.1894,64.3084,64.0927,64.1299,98700.0
2015-01-05 14:30:00,86.19,86.45,86.1,86.4,81000.0,64.115,64.3084,64.048,64.2712,81000.0
2015-01-05 14:40:00,86.42,86.49,86.21,86.24,86900.0,64.2861,64.3382,64.1299,64.1522,86900.0
2015-01-05 14:50:00,86.23,86.28,86.15,86.18,99200.0,64.1448,64.1819,64.0852,64.1076,99200.0
2015-01-05 15:00:00,86.18,86.35,86.12,86.3,105500.0,64.1076,64.234,64.0629,64.1968,105500.0
2015-01-05 15:10:00,86.31,86.42,86.29,86.4,98500.0,64.2043,64.2861,64.1894,64.2712,98500.0
2015-01-05 15:20:00,86.39,86.53,86.34,86.53,151300.0,64.2638,64.3679,64.2266,64.3679,151300.0
2015-01-05 15:30:00,86.53,86.68,86.52,86.67,133500.0,64.3679,64.4795,64.3605,64.4721,133500.0
2015-01-05 15:40:00,86.67,86.97,86.66,86.95,253300.0,64.4721,64.6952,64.4646,64.6803,253300.0
2015-01-05 15:50:00,86.94,87.04,86.67,86.73,368200.0,64.6729,64.7473,64.4721,64.5167,368200.0
2015-01-06 09:30:00,85.84,85.93,85.17,85.39,314600.0,63.8546,63.9216,63.3562,63.5199,314600.0
2015-01-06 09:40:00,85.43,86.49,85.25,86.47,252200.0,63.5496,64.3382,63.4157,64.3233,252200.0
2015-01-06 09:50:00,86.45,86.47,85.75,85.95,180500.0,64.3084,64.3233,63.7877,63.9365,180500.0
2015-01-06 10:00:00,85.95,86.49,85.64,86.39,184500.0,63.9365,64.3382,63.7059,64.2638,184500.0
2015-01-06 10:10:00,86.39,86.6,86.13,86.21,203600.0,64.2638,64.42,64.0704,64.1299,203600.0
2015-01-06 10:20:00,86.21,86.24,85.71,86.15,167400.0,64.1299,64.1522,63.7579,64.0852,167400.0
2015-01-06 10:30:00,86.09,86.15,85.65,85.7,131900.0,64.0406,64.0852,63.7133,63.7505,131900.0
2015-01-06 10:40:00,85.7,85.7,85.31,85.34,153400.0,63.7505,63.7505,63.4604,63.4827,153400.0
2015-01-06 10:50:00,85.34,85.45,84.97,85.08,166700.0,63.4827,63.5645,63.2075,63.2893,166700.0
2015-01-06 11:00:00,85.08,85.08,84.78,84.89,193400.0,63.2893,63.2893,63.0661,63.148,193400.0
2015-01-06 11:10:00,84.92,84.95,84.71,84.83,172800.0,63.1703,63.1926,63.0141,63.1033,172800.0
2015-01-06 11:20:00,84.81,84.81,84.32,84.4,179300.0,63.0884,63.0884,62.7239,62.7835,179300.0
2015-01-06 11:30:00,84.41,84.44,84.0,84.08,143600.0,62.7909,62.8132,62.4859,62.5454,143600.0
2015-01-06 11:40:00,84.05,84.21,83.95,84.14,116900.0,62.5231,62.6421,62.4487,62.59,116900.0
2015-01-06 11:50:00,84.15,84.34,84.04,84.1,141900.0,62.5975,62.7388,62.5157,62.5603,141900.0
2015-01-06 12:00:00,84.08,84.14,83.77,83.86,155700.0,62.5454,62.59,62.3148,62.3818,155700.0
2015-01-06 12:10:00,83.85,84.06,83.79,83.85,148600.0,62.3743,62.5305,62.3297,62.3743,148600.0
2015-01-06 12:20:00,83.83,84.14,83.69,84.13,184500.0,62.3594,62.59,62.2553,62.5826,184500.0
2015-01-06 12:30:00,84.1,84.66,84.03,84.53,168100.0,62.5603,62.9769,62.5082,62.8802,168100.0
2015-01-06 12:40:00,84.52,84.7,84.39,84.41,84900.0,62.8727,63.0066,62.776,62.7909,84900.0
2015-01-06 12:50:00,84.39,84.58,84.21,84.51,111800.0,62.776,62.9173,62.6421,62.8653,111800.0
2015-01-06 13:00:00,84.54,84.55,83.53,83.59,158700.0,62.8876,62.895,62.1363,62.1809,158700.0
2015-01-06 13:10:00,83.59,83.6,83.14,83.22,177400.0,62.1809,62.1883,61.8462,61.9057,177400.0
2015-01-06 13:20:00,83.18,83.38,82.92,83.35,187700.0,61.8759,62.0247,61.6825,62.0024,187700.0
2015-01-06 13:30:00,83.33,83.36,82.93,83.06,141100.0,61.9875,62.0098,61.6899,61.7867,141100.0
2015-01-06 13:40:00,83.08,83.15,82.86,82.87,148600.0,61.8015,61.8536,61.6379,61.6453,148600.0
2015-01-06 13:50:00,82.86,83.14,82.86,83.1,145600.0,61.6379,61.8462,61.6379,61.8164,145600.0
2015-01-06 14:00:00,83.08,83.15,82.88,83.09,118900.0,61.8015,61.8536,61.6528,61.809,118900.0
2015-01-06 14:10:00,83.09,83.09,82.76,82.81,119000.0,61.809,61.809,61.5635,61.6007,119000.0
2015-01-06 14:20:00,82.83,83.37,82.82,83.3,131800.0,61.6156,62.0173,61.6081,61.9652,131800.0
2015-01-06 14:30:00,83.34,83.54,83.12,83.39,123800.0,61.9949,62.1437,61.8313,62.0321,123800.0
2015-01-06 14:40:00,83.38,83.67,83.38,83.61,154300.0,62.0247,62.2404,62.0247,62.1958,154300.0
2015-01-06 14:50:00,83.59,83.84,83.48,83.49,121600.0,62.1809,62.3669,62.0991,62.1065,121600.0
2015-01-06 15:00:00,83.48,83.58,83.36,83.54,160900.0,62.0991,62.1735,62.0098,62.1437,160900.0
2015-01-06 15:10:00,83.55,84.09,83.5,83.99,211700.0,62.1512,62.5528,62.114,62.4785,211700.0
2015-01-06 15:20:00,84.0,84.37,83.94,84.36,191700.0,62.4859,62.7611,62.4413,62.7537,191700.0
2015-01-06 15:30:00,84.34,84.59,84.28,84.34,291700.0,62.7388,62.9248,62.6942,62.7388,291700.0
2015-01-06 15:40:00,84.33,84.63,84.33,84.55,286400.0,62.7314,62.9545,62.7314,62.895,286400.0
2015-01-06 15:50:00,84.54,84.56,84.2,84.2,526900.0,62.8876,62.9025,62.6347,62.6347,526900.0
2015-01-07 09:30:00,85.18,85.73,84.73,85.2,178900.0,63.3637,63.7728,63.0289,63.3786,178900.0
2015-01-07 09:40:00,85.22,85.23,84.36,84.83,126000.0,63.3934,63.4009,62.7537,63.1033,126000.0
2015-01-07 09:50:00,84.84,85.1,84.38,84.94,130700.0,63.1108,63.3042,62.7686,63.1851,130700.0
2015-01-07 10:00:00,84.94,85.26,84.81,85.05,112000.0,63.1851,63.4232,63.0884,63.267,112000.0
2015-01-07 10:10:00,85.05,85.36,84.74,84.88,150500.0,63.267,63.4976,63.0364,63.1405,150500.0
2015-01-07 10:20:00,84.88,85.07,84.58,84.74,159000.0,63.1405,63.2819,62.9173,63.0364,159000.0
2015-01-07 10:30:00,84.73,84.73,83.96,84.0,157700.0,63.0289,63.0289,62.4561,62.4859,157700.0
2015-01-07 10:40:00,84.0,84.57,83.92,84.57,110800.0,62.4859,62.9099,62.4264,62.9099,110800.0
2015-01-07 10:50:00,84.53,84.74,84.18,84.32,120500.0,62.8802,63.0364,62.6198,62.7239,120500.0
2015-01-07 11:00:00,84.35,84.55,84.16,84.37,96400.0,62.7463,62.895,62.6049,62.7611,96400.0
2015-01-07 11:10:00,84.38,84.6,84.17,84.56,91400.0,62.7686,62.9322,62.6124,62.9025,91400.0
2015-01-07 11:20:00,84.53,84.83,84.5,84.63,127800.0,62.8802,63.1033,62.8578,62.9545,127800.0
2015-01-07 11:30:00,84.6,84.72,84.41,84.43,58200.0,62.9322,63.0215,62.7909,62.8058,58200.0
2015-01-07 11:40:00,84.44,84.6,84.32,84.51,88700.0,62.8132,62.9322,62.7239,62.8653,88700.0
2015-01-07 11:50:00,84.52,84.59,84.39,84.5,114800.0,62.8727,62.9248,62.776,62.8578,114800.0
2015-01-07 12:00:00,84.51,84.7,84.4,84.57,192700.0,62.8653,63.0066,62.7835,62.9099,192700.0
2015-01-07 12:10:00,84.57,84.61,84.2,84.26,89000.0,62.9099,62.9397,62.6347,62.6793,89000.0
2015-01-07 12:20:00,84.25,84.36,84.08,84.19,77500.0,62.6719,62.7537,62.5454,62.6272,77500.0
2015-01-07 12:30:00,84.23,84.34,83.85,83.89,95000.0,62.657,62.7388,62.3743,62.4041,95000.0
2015-01-07 12:40:00,83.93,84.0,83.36,83.58,95400.0,62.4338,62.4859,62.0098,62.1735,95400.0
2015-01-07 12:50:00,83.58,83.61,83.18,83.21,108300.0,62.1735,62.1958,61.8759,61.8982,108300.0
2015-01-07 13:00:00,83.22,83.29,83.04,83.07,187800.0,61.9057,61.9577,61.7718,61.7941,187800.0
2015-01-07 13:10:00,83.07,83.14,82.83,82.95,125600.0,61.7941,61.8462,61.6156,61.7048,125600.0
2015-01-07 13:20:00,82.95,83.19,82.72,83.15,88000.0,61.7048,61.8834,61.5337,61.8536,88000.0
2015-01-07 13:30:00,83.16,83.29,82.82,82.86,69800.0,61.861,61.9577,61.6081,61.6379,69800.0
2015-01-07 13:40:00,82.85,83.1,82.84,83.06,93600.0,61.6304,61.8164,61.623,61.7867,93600.0
2015-01-07 13:50:00,83.09,83.1,82.98,83.06,63500.0,61.809,61.8164,61.7271,61.7867,63500.0
2015-01-07 14:00:00,83.05,83.43,82.91,83.42,98500.0,61.7792,62.0619,61.6751,62.0544,98500.0
2015-01-07 14:10:00,83.42,83.47,83.14,83.18,107800.0,62.0544,62.0916,61.8462,61.8759,107800.0
2015-01-07 14:20:00,83.16,83.48,83.09,83.41,94300.0,61.861,62.0991,61.809,62.047,94300.0
2015-01-07 14:30:00,83.4,84.03,83.39,83.9,257900.0,62.0396,62.5082,62.0321,62.4115,257900.0
2015-01-07 14:40:00,83.87,83.9,83.56,83.61,81700.0,62.3892,62.4115,62.1586,62.1958,81700.0
2015-01-07 14:50:00,83.62,83.62,83.28,83.34,92500.0,62.2032,62.2032,61.9503,61.9949,92500.0
2015-01-07 15:00:00,83.33,83.49,83.29,83.48,81000.0,61.9875,62.1065,61.9577,62.0991,81000.0
2015-01-07 15:10:00,83.47,83.47,83.18,83.23,101700.0,62.0916,62.0916,61.8759,61.9131,101700.0
2015-01-07 15:20:00,83.24,83.41,83.19,83.39,98400.0,61.9206,62.047,61.8834,62.0321,98400.0
2015-01-07 15:30:00,83.38,83.43,83.27,83.38,121500.0,62.0247,62.0619,61.9429,62.0247,121500.0
2015-01-07 15:40:00,83.38,83.42,83.24,83.28,265200.0,62.0247,62.0544,61.9206,61.9503,265200.0
2015-01-07 15:50:00,83.27,83.72,83.21,83.67,616000.0,61.9429,62.2776,61.8982,62.2404,616000.0
2015-01-08 09:30:00,84.55,85.16,84.07,84.47,231800.0,62.895,63.3488,62.538,62.8355,231800.0
2015-01-08 09:40:00,84.46,85.51,84.41,85.4,222200.0,62.8281,63.6092,62.7909,63.5273,222200.0
2015-01-08 09:50:00,85.35,85.67,85.08,85.61,149800.0,63.4901,63.7282,63.2893,63.6835,149800.0
2015-01-08 10:00:00,85.65,86.42,85.61,86.42,212500.0,63.7133,64.2861,63.6835,64.2861,212500.0
2015-01-08 10:10:00,86.37,86.5,85.87,85.87,218000.0,64.2489,64.3456,63.877,63.877,218000.0
2015-01-08 10:20:00,85.85,86.03,85.42,85.81,174900.0,63.8621,63.996,63.5422,63.8323,174900.0
2015-01-08 10:30:00,85.88,86.12,85.83,85.98,186300.0,63.8844,64.0629,63.8472,63.9588,186300.0
2015-01-08 10:40:00,85.99,86.19,85.78,85.87,158600.0,63.9662,64.115,63.81,63.877,158600.0
2015-01-08 10:50:00,85.88,86.1,85.66,85.79,118400.0,63.8844,64.048,63.7207,63.8174,118400.0
2015-01-08 11:00:00,85.79,86.26,85.73,86.03,99700.0,63.8174,64.1671,63.7728,63.996,99700.0
2015-01-08 11:10:00,86.02,86.21,85.82,86.1,107700.0,63.9885,64.1299,63.8398,64.048,107700.0
2015-01-08 11:20:00,86.11,86.17,85.7,85.82,109700.0,64.0555,64.1001,63.7505,63.8398,109700.0
2015-01-08 11:30:00,85.79,86.07,85.75,86.0,98700.0,63.8174,64.0257,63.7877,63.9737,98700.0
2015-01-08 11:40:00,85.99,86.08,85.61,85.99,70100.0,63.9662,64.0332,63.6835,63.9662,70100.0
2015-01-08 11:50:00,85.99,86.43,85.99,86.41,90700.0,63.9662,64.2935,63.9662,64.2786,90700.0
2015-01-08 12:00:00,86.43,86.54,86.2,86.28,94200.0,64.2935,64.3754,64.1224,64.1819,94200.0
2015-01-08 12:10:00,86.25,86.55,85.98,86.12,121500.0,64.1596,64.3828,63.9588,64.0629,121500.0
2015-01-08 12:20:00,86.12,86.87,86.11,86.85,79100.0,64.0629,64.6208,64.0555,64.606,79100.0
2015-01-08 12:30:00,86.83,86.99,86.66,86.94,89200.0,64.5911,64.7101,64.4646,64.6729,89200.0
2015-01-08 12:40:00,86.96,87.28,86.95,87.05,113200.0,64.6878,64.9258,64.6803,64.7547,113200.0
2015-01-08 12:50:00,87.04,87.32,86.92,87.03,95300.0,64.7473,64.9556,64.658,64.7399,95300.0
2015-01-08 13:00:00,87.03,87.06,86.73,86.92,88500.0,64.7399,64.7622,64.5167,64.658,88500.0
2015-01-08 13:10:00,86.9,87.14,86.83,87.0,93700.0,64.6431,64.8217,64.5911,64.7175,93700.0
2015-01-08 13:20:00,87.0,87.09,86.77,86.94,69500.0,64.7175,64.7845,64.5464,64.6729,69500.0
2015-01-08 13:30:00,86.92,86.92,86.69,86.75,60200.0,64.658,64.658,64.4869,64.5316,60200.0
2015-01-08 13:40:00,86.75,86.91,86.33,86.4,77500.0,64.5316,64.6506,64.2191,64.2712,77500.0
2015-01-08 13:50:00,86.42,86.42,85.94,86.01,99800.0,64.2861,64.2861,63.929,63.9811,99800.0
2015-01-08 14:00:00,86.0,86.41,85.86,86.41,116000.0,63.9737,64.2786,63.8695,64.2786,116000.0
2015-01-08 14:10:00,86.39,86.51,86.09,86.35,101200.0,64.2638,64.353,64.0406,64.234,101200.0
2015-01-08 14:20:00,86.38,87.04,86.38,86.99,80000.0,64.2563,64.7473,64.2563,64.7101,80000.0
2015-01-08 14:30:00,87.01,87.49,87.01,87.42,110600.0,64.725,65.082,64.725,65.03,110600.0
2015-01-08 14:40:00,87.42,87.65,87.39,87.43,136800.0,65.03,65.2011,65.0077,65.0374,136800.0
2015-01-08 14:50:00,87.44,87.55,87.35,87.38,112100.0,65.0448,65.1267,64.9779,65.0002,112100.0
2015-01-08 15:00:00,87.37,87.43,86.96,86.96,107300.0,64.9928,65.0374,64.6878,64.6878,107300.0
2015-01-08 15:10:00,86.97,87.21,86.9,87.16,162000.0,64.6952,64.8738,64.6431,64.8366,162000.0
2015-01-08 15:20:00,87.16,87.19,86.87,86.91,129100.0,64.8366,64.8589,64.6208,64.6506,129100.0
2015-01-08 15:30:00,86.9,86.98,86.7,86.77,153500.0,64.6431,64.7027,64.4944,64.5464,153500.0
2015-01-08 15:40:00,86.74,86.77,86.65,86.66,184100.0,64.5241,64.5464,64.4572,64.4646,184100.0
2015-01-08 15:50:00,86.65,86.94,86.64,86.9,297500.0,64.4572,64.6729,64.4497,64.6431,297500.0
2015-01-09 09:30:00,87.02,87.36,86.24,86.67,80700.0,64.7324,64.9853,64.1522,64.4721,80700.0
2015-01-09 09:40:00,86.76,87.19,86.48,86.57,94000.0,64.539,64.8589,64.3307,64.3977,94000.0
2015-01-09 09:50:00,86.56,86.86,86.06,86.12,78200.0,64.3902,64.6134,64.0183,64.0629,78200.0
2015-01-09 10:00:00,86.1,86.73,86.01,86.69,71700.0,64.048,64.5167,63.9811,64.4869,71700.0
2015-01-09 10:10:00,86.68,86.89,86.55,86.8,78200.0,64.4795,64.6357,64.3828,64.5688,78200.0
2015-01-09 10:20:00,86.8,87.06,86.66,86.72,66600.0,64.5688,64.7622,64.4646,64.5093,66600.0
2015-01-09 10:30:00,86.7,87.0,86.35,87.0,118000.0,64.4944,64.7175,64.234,64.7175,118000.0
2015-01-09 10:40:00,86.99,87.33,86.66,87.11,110600.0,64.7101,64.963,64.4646,64.7994,110600.0
2015-01-09 10:50:00,87.14,87.49,87.01,87.26,97300.0,64.8217,65.082,64.725,64.9109,97300.0
2015-01-09 11:00:00,87.27,87.34,86.32,86.45,120300.0,64.9184,64.9705,64.2117,64.3084,120300.0
2015-01-09 11:10:00,86.43,86.47,86.02,86.2,71100.0,64.2935,64.3233,63.9885,64.1224,71100.0
2015-01-09 11:20:00,86.19,86.5,86.1,86.47,84400.0,64.115,64.3456,64.048,64.3233,84400.0
2015-01-09 11:30:00,86.47,86.86,86.4,86.77,58100.0,64.3233,64.6134,64.2712,64.5464,58100.0
2015-01-09 11:40:00,86.79,86.79,86.38,86.59,42500.0,64.5613,64.5613,64.2563,64.4125,42500.0
2015-01-09 11:50:00,86.6,86.78,86.56,86.75,62200.0,64.42,64.5539,64.3902,64.5316,62200.0
2015-01-09 12:00:00,86.77,87.15,86.6,87.14,54400.0,64.5464,64.8291,64.42,64.8217,54400.0
2015-01-09 12:10:00,87.14,87.33,86.94,87.28,52900.0,64.8217,64.963,64.6729,64.9258,52900.0
2015-01-09 12:20:00,87.28,87.3,86.97,87.12,55900.0,64.9258,64.9407,64.6952,64.8068,55900.0
2015-01-09 12:30:00,87.12,87.17,86.7,86.9,56800.0,64.8068,64.844,64.4944,64.6431,56800.0
2015-01-09 12:40:00,86.89,87.13,86.77,87.02,66900.0,64.6357,64.8142,64.5464,64.7324,66900.0
2015-01-09 12:50:00,87.03,87.19,86.74,86.76,63500.0,64.7399,64.8589,64.5241,64.539,63500.0
2015-01-09 13:00:00,86.76,87.09,86.72,87.07,32900.0,64.539,64.7845,64.5093,64.7696,32900.0
2015-01-09 13:10:00,87.06,87.24,86.9,87.09,53900.0,64.7622,64.8961,64.6431,64.7845,53900.0
2015-01-09 13:20:00,87.08,87.23,86.87,86.99,39200.0,64.777,64.8886,64.6208,64.7101,39200.0
2015-01-09 13:30:00,87.01,87.27,87.01,87.22,46100.0,64.725,64.9184,64.725,64.8812,46100.0
2015-01-09 13:40:00,87.24,87.44,87.11,87.41,67100.0,64.8961,65.0448,64.7994,65.0225,67100.0
2015-01-09 13:50:00,87.41,87.8,87.41,87.54,81500.0,65.0225,65.3126,65.0225,65.1192,81500.0
2015-01-09 14:00:00,87.53,87.75,87.35,87.69,74800.0,65.1118,65.2754,64.9779,65.2308,74800.0
2015-01-09 14:10:00,87.69,88.0,87.69,87.88,77900.0,65.2308,65.4614,65.2308,65.3722,77900.0
2015-01-09 14:20:00,87.87,88.03,87.71,87.8,133000.0,65.3647,65.4837,65.2457,65.3126,133000.0
2015-01-09 14:30:00,87.8,87.83,87.49,87.7,62100.0,65.3126,65.335,65.082,65.2383,62100.0
2015-01-09 14:40:00,87.73,87.8,87.37,87.38,65000.0,65.2606,65.3126,64.9928,65.0002,65000.0
2015-01-09 14:50:00,87.39,87.52,87.23,87.3,74000.0,65.0077,65.1044,64.8886,64.9407,74000.0
2015-01-09 15:00:00,87.29,87.44,87.2,87.4,104700.0,64.9333,65.0448,64.8663,65.0151,104700.0
2015-01-09 15:10:00,87.4,87.8,87.4,87.64,106300.0,65.0151,65.3126,65.0151,65.1936,106300.0
2015-01-09 15:20:00,87.65,87.69,87.38,87.43,100800.0,65.2011,65.2308,65.0002,65.0374,100800.0
2015-01-09 15:30:00,87.45,87.58,87.35,87.56,124800.0,65.0523,65.149,64.9779,65.1341,124800.0
2015-01-09 15:40:00,87.56,87.79,87.52,87.58,146600.0,65.1341,65.3052,65.1044,65.149,146600.0
2015-01-09 15:50:00,87.57,87.65,87.39,87.48,253400.0,65.1415,65.2011,65.0077,65.0746,253400.0
2015-01-12 09:30:00,85.11,85.35,84.05,84.15,239300.0,63.3116,63.4901,62.5231,62.5975,239300.0
2015-01-12 09:40:00,84.09,84.14,83.27,83.27,181300.0,62.5528,62.59,61.9429,61.9429,181300.0
2015-01-12 09:50:00,83.26,83.84,83.2,83.72,199100.0,61.9354,62.3669,61.8908,62.2776,199100.0
2015-01-12 10:00:00,83.67,84.08,83.35,84.01,163800.0,62.2404,62.5454,62.0024,62.4933,163800.0
2015-01-12 10:10:00,83.99,84.08,83.6,84.0,146700.0,62.4785,62.5454,62.1883,62.4859,146700.0
2015-01-12 10:20:00,84.0,84.43,83.74,84.09,99000.0,62.4859,62.8058,62.2925,62.5528,99000.0
2015-01-12 10:30:00,84.11,84.34,84.0,84.21,143800.0,62.5677,62.7388,62.4859,62.6421,143800.0
2015-01-12 10:40:00,84.22,84.27,83.67,83.75,183400.0,62.6496,62.6867,62.2404,62.2999,183400.0
2015-01-12 10:50:00,83.75,84.06,83.5,84.01,141100.0,62.2999,62.5305,62.114,62.4933,141100.0
2015-01-12 11:00:00,84.01,84.29,83.96,84.02,98300.0,62.4933,62.7016,62.4561,62.5008,98300.0
2015-01-12 11:10:00,84.03,84.14,83.86,84.09,114500.0,62.5082,62.59,62.3818,62.5528,114500.0
2015-01-12 11:20:00,84.09,84.49,83.97,84.42,122100.0,62.5528,62.8504,62.4636,62.7983,122100.0
2015-01-12 11:30:00,84.39,84.65,84.3,84.56,57600.0,62.776,62.9694,62.7091,62.9025,57600.0
2015-01-12 11:40:00,84.55,84.73,84.04,84.1,66500.0,62.895,63.0289,62.5157,62.5603,66500.0
2015-01-12 11:50:00,84.03,84.2,83.95,84.03,55200.0,62.5082,62.6347,62.4487,62.5082,55200.0
2015-01-12 12:00:00,84.0,84.27,83.95,84.04,45200.0,62.4859,62.6867,62.4487,62.5157,45200.0
2015-01-12 12:10:00,84.01,84.02,83.82,84.0,65500.0,62.4933,62.5008,62.352,62.4859,65500.0
2015-01-12 12:20:00,83.97,84.28,83.89,84.21,47000.0,62.4636,62.6942,62.4041,62.6421,47000.0
2015-01-12 12:30:00,84.17,84.38,84.08,84.38,42500.0,62.6124,62.7686,62.5454,62.7686,42500.0
2015-01-12 12:40:00,84.37,84.5,84.19,84.24,59200.0,62.7611,62.8578,62.6272,62.6644,59200.0
2015-01-12 12:50:00,84.22,84.29,84.11,84.13,29900.0,62.6496,62.7016,62.5677,62.5826,29900.0
2015-01-12 13:00:00,84.16,84.31,84.12,84.26,51400.0,62.6049,62.7165,62.5752,62.6793,51400.0
2015-01-12 13:10:00,84.24,84.39,84.24,84.28,55900.0,62.6644,62.776,62.6644,62.6942,55900.0
2015-01-12 13:20:00,84.3,84.3,83.91,83.93,40700.0,62.7091,62.7091,62.4189,62.4338,40700.0
2015-01-12 13:30:00,83.94,83.99,83.86,83.89,41200.0,62.4413,62.4785,62.3818,62.4041,41200.0
2015-01-12 13:40:00,83.89,84.01,83.87,83.92,49700.0,62.4041,62.4933,62.3892,62.4264,49700.0
2015-01-12 13:50:00,83.92,84.12,83.9,84.12,42200.0,62.4264,62.5752,62.4115,62.5752,42200.0
2015-01-12 14:00:00,84.12,84.25,84.1,84.23,49600.0,62.5752,62.6719,62.5603,62.657,49600.0
2015-01-12 14:10:00,84.24,84.31,84.04,84.05,54600.0,62.6644,62.7165,62.5157,62.5231,54600.0
2015-01-12 14:20:00,84.03,84.11,83.74,83.79,65800.0,62.5082,62.5677,62.2925,62.3297,65800.0
2015-01-12 14:30:00,83.78,83.79,83.47,83.49,80100.0,62.3222,62.3297,62.0916,62.1065,80100.0
2015-01-12 14:40:00,83.48,83.62,83.47,83.58,83700.0,62.0991,62.2032,62.0916,62.1735,83700.0
2015-01-12 14:50:00,83.56,83.84,83.49,83.83,51500.0,62.1586,62.3669,62.1065,62.3594,51500.0
2015-01-12 15:00:00,83.83,83.92,83.76,83.8,65200.0,62.3594,62.4264,62.3074,62.3371,65200.0
2015-01-12 15:10:00,83.8,84.1,83.78,84.04,67000.0,62.3371,62.5603,62.3222,62.5157,67000.0
2015-01-12 15:20:00,84.07,84.37,84.03,84.35,110600.0,62.538,62.7611,62.5082,62.7463,110600.0
2015-01-12 15:30:00,84.33,84.35,84.13,84.3,129700.0,62.7314,62.7463,62.5826,62.7091,129700.0
2015-01-12 15:40:00,84.31,84.66,84.28,84.6,191500.0,62.7165,62.9769,62.6942,62.9322,191500.0
2015-01-12 15:50:00,84.61,84.61,84.4,84.54,365100.0,62.9397,62.9397,62.7835,62.8876,365100.0
2015-01-13 09:30:00,84.97,85.26,84.6,85.13,184200.0,63.2075,63.4232,62.9322,63.3265,184200.0
2015-01-13 09:40:00,85.2,85.25,84.62,84.68,185900.0,63.3786,63.4157,62.9471,62.9917,185900.0
2015-01-13 09:50:00,84.67,85.83,84.56,85.68,106000.0,62.9843,63.8472,62.9025,63.7356,106000.0
2015-01-13 10:00:00,85.68,85.89,85.47,85.66,267200.0,63.7356,63.8918,63.5794,63.7207,267200.0
2015-01-13 10:10:00,85.65,85.7,85.06,85.08,249800.0,63.7133,63.7505,63.2744,63.2893,249800.0
2015-01-13 10:20:00,85.09,85.54,85.05,85.53,105800.0,63.2967,63.6315,63.267,63.624,105800.0
2015-01-13 10:30:00,85.49,86.03,85.48,86.01,191700.0,63.5943,63.996,63.5868,63.9811,191700.0
2015-01-13 10:40:00,86.01,86.48,85.99,86.35,120100.0,63.9811,64.3307,63.9662,64.234,120100.0
2015-01-13 10:50:00,86.39,86.66,86.0,86.09,104200.0,64.2638,64.4646,63.9737,64.0406,104200.0
2015-01-13 11:00:00,86.07,86.14,85.92,85.97,55200.0,64.0257,64.0778,63.9141,63.9513,55200.0
2015-01-13 11:10:00,85.97,85.99,85.5,85.58,70000.0,63.9513,63.9662,63.6017,63.6612,70000.0
2015-01-13 11:20:00,85.58,85.74,85.33,85.73,91200.0,63.6612,63.7802,63.4753,63.7728,91200.0
2015-01-13 11:30:00,85.74,85.94,85.56,85.7,40300.0,63.7802,63.929,63.6464,63.7505,40300.0
2015-01-13 11:40:00,85.73,86.05,85.59,85.97,52800.0,63.7728,64.0109,63.6687,63.9513,52800.0
2015-01-13 11:50:00,85.96,85.96,85.6,85.63,51100.0,63.9439,63.9439,63.6761,63.6984,51100.0
2015-01-13 12:00:00,85.66,85.88,85.63,85.71,60400.0,63.7207,63.8844,63.6984,63.7579,60400.0
2015-01-13 12:10:00,85.72,85.89,85.58,85.64,40800.0,63.7654,63.8918,63.6612,63.7059,40800.0
2015-01-13 12:20:00,85.63,85.64,85.38,85.45,41400.0,63.6984,63.7059,63.5125,63.5645,41400.0
2015-01-13 12:30:00,85.43,85.44,85.25,85.34,45400.0,63.5496,63.5571,63.4157,63.4827,45400.0
2015-01-13 12:40:00,85.34,85.6,85.25,85.55,51500.0,63.4827,63.6761,63.4157,63.6389,51500.0
2015-01-13 12:50:00,85.54,85.74,85.37,85.49,29900.0,63.6315,63.7802,63.505,63.5943,29900.0
2015-01-13 13:00:00,85.51,85.67,85.38,85.63,65000.0,63.6092,63.7282,63.5125,63.6984,65000.0
2015-01-13 13:10:00,85.64,85.73,85.52,85.52,84300.0,63.7059,63.7728,63.6166,63.6166,84300.0
2015-01-13 13:20:00,85.5,85.51,84.75,84.82,68000.0,63.6017,63.6092,63.0438,63.0959,68000.0
2015-01-13 13:30:00,84.82,84.83,84.51,84.52,81500.0,63.0959,63.1033,62.8653,62.8727,81500.0
2015-01-13 13:40:00,84.5,84.61,84.37,84.43,148600.0,62.8578,62.9397,62.7611,62.8058,148600.0
2015-01-13 13:50:00,84.43,84.54,84.05,84.43,143200.0,62.8058,62.8876,62.5231,62.8058,143200.0
2015-01-13 14:00:00,84.41,84.6,84.13,84.54,182200.0,62.7909,62.9322,62.5826,62.8876,182200.0
2015-01-13 14:10:00,84.56,84.72,84.35,84.43,187900.0,62.9025,63.0215,62.7463,62.8058,187900.0
2015-01-13 14:20:00,84.44,84.81,84.41,84.79,116600.0,62.8132,63.0884,62.7909,63.0736,116600.0
2015-01-13 14:30:00,84.77,85.05,84.71,84.94,96700.0,63.0587,63.267,63.0141,63.1851,96700.0
2015-01-13 14:40:00,84.95,84.98,84.68,84.72,82600.0,63.1926,63.2149,62.9917,63.0215,82600.0
2015-01-13 14:50:00,84.73,84.89,84.3,84.3,84200.0,63.0289,63.148,62.7091,62.7091,84200.0
2015-01-13 15:00:00,84.3,84.43,84.29,84.33,115800.0,62.7091,62.8058,62.7016,62.7314,115800.0
2015-01-13 15:10:00,84.34,84.96,84.33,84.87,111700.0,62.7388,63.2,62.7314,63.1331,111700.0
2015-01-13 15:20:00,84.88,84.96,84.69,84.69,101100.0,63.1405,63.2,62.9992,62.9992,101100.0
2015-01-13 15:30:00,84.71,85.73,84.71,85.69,177100.0,63.0141,63.7728,63.0141,63.7431,177100.0
2015-01-13 15:40:00,85.68,85.78,85.07,85.1,228800.0,63.7356,63.81,63.2819,63.3042,228800.0
2015-01-13 15:50:00,85.1,85.15,84.88,85.07,267200.0,63.3042,63.3414,63.1405,63.2819,267200.0
2015-01-14 09:30:00,84.07,85.75,83.94,85.48,204700.0,62.6574,63.9095,62.5605,63.7082,204700.0
2015-01-14 09:40:00,85.5,85.78,84.42,84.92,191100.0,63.7231,63.9318,62.9182,63.2909,191100.0
2015-01-14 09:50:00,84.95,84.96,83.74,83.86,159900.0,63.3132,63.3207,62.4114,62.5008,159900.0
2015-01-14 10:00:00,83.81,84.82,83.67,84.8,141800.0,62.4636,63.2163,62.3592,63.2014,141800.0
2015-01-14 10:10:00,84.88,85.25,84.58,85.13,252200.0,63.2611,63.5368,63.0375,63.4474,252200.0
2015-01-14 10:20:00,85.13,85.4,85.09,85.17,145700.0,63.4474,63.6486,63.4176,63.4772,145700.0
2015-01-14 10:30:00,85.16,85.18,84.74,85.08,160400.0,63.4697,63.4846,63.1567,63.4101,160400.0
2015-01-14 10:40:00,85.06,85.75,84.99,85.59,130100.0,63.3952,63.9095,63.343,63.7902,130100.0
2015-01-14 10:50:00,85.57,85.69,85.07,85.1,108000.0,63.7753,63.8647,63.4027,63.425,108000.0
2015-01-14 11:00:00,85.1,85.17,84.87,84.95,101100.0,63.425,63.4772,63.2536,63.3132,101100.0
2015-01-14 11:10:00,84.96,85.06,84.8,84.85,68200.0,63.3207,63.3952,63.2014,63.2387,68200.0
2015-01-14 11:20:00,84.86,85.49,84.8,85.41,144300.0,63.2461,63.7157,63.2014,63.6561,144300.0
2015-01-14 11:30:00,85.43,85.65,85.28,85.44,95800.0,63.671,63.8349,63.5592,63.6784,95800.0
2015-01-14 11:40:00,85.46,85.63,85.2,85.26,110600.0,63.6933,63.82,63.4995,63.5443,110600.0
2015-01-14 11:50:00,85.26,85.3,84.67,84.69,128400.0,63.5443,63.5741,63.1045,63.1194,128400.0
2015-01-14 12:00:00,84.7,84.86,84.57,84.78,94200.0,63.1269,63.2461,63.03,63.1865,94200.0
2015-01-14 12:10:00,84.78,84.88,84.65,84.84,94400.0,63.1865,63.2611,63.0896,63.2312,94400.0
2015-01-14 12:20:00,84.82,85.1,84.82,85.0,58800.0,63.2163,63.425,63.2163,63.3505,58800.0
2015-01-14 12:30:00,84.97,85.56,84.91,85.5,81600.0,63.3281,63.7679,63.2834,63.7231,81600.0
2015-01-14 12:40:00,85.53,85.57,85.3,85.38,52500.0,63.7455,63.7753,63.5741,63.6337,52500.0
2015-01-14 12:50:00,85.35,85.4,85.03,85.39,56400.0,63.6113,63.6486,63.3728,63.6412,56400.0
2015-01-14 13:00:00,85.39,85.52,84.99,85.07,65200.0,63.6412,63.738,63.343,63.4027,65200.0
2015-01-14 13:10:00,85.06,85.11,84.76,84.91,116900.0,63.3952,63.4325,63.1716,63.2834,116900.0
2015-01-14 13:20:00,84.91,84.91,84.58,84.62,94100.0,63.2834,63.2834,63.0375,63.0673,94100.0
2015-01-14 13:30:00,84.63,84.77,84.53,84.56,73400.0,63.0747,63.1791,63.0002,63.0226,73400.0
2015-01-14 13:40:00,84.54,84.91,84.38,84.9,93800.0,63.0076,63.2834,62.8884,63.276,93800.0
2015-01-14 13:50:00,84.89,85.11,84.8,85.07,102600.0,63.2685,63.4325,63.2014,63.4027,102600.0
2015-01-14 14:00:00,85.03,85.52,85.03,85.37,114400.0,63.3728,63.738,63.3728,63.6262,114400.0
2015-01-14 14:10:00,85.35,86.55,85.26,86.53,184700.0,63.6113,64.5057,63.5443,64.4908,184700.0
2015-01-14 14:20:00,86.54,87.63,86.35,87.5,205100.0,64.4982,65.3106,64.3566,65.2137,205100.0
2015-01-14 14:30:00,87.52,87.89,86.99,87.21,291700.0,65.2286,65.5044,64.8336,64.9976,291700.0
2015-01-14 14:40:00,87.2,87.3,86.52,86.61,234700.0,64.9901,65.0647,64.4833,64.5504,234700.0
2015-01-14 14:50:00,86.6,86.6,86.12,86.45,189900.0,64.543,64.543,64.1852,64.4312,189900.0
2015-01-14 15:00:00,86.46,87.31,86.33,87.3,260100.0,64.4386,65.0721,64.3417,65.0647,260100.0
2015-01-14 15:10:00,87.31,87.96,86.95,87.9,202900.0,65.0721,65.5566,64.8038,65.5119,202900.0
2015-01-14 15:20:00,87.9,88.09,87.36,87.61,184900.0,65.5119,65.6535,65.1094,65.2957,184900.0
2015-01-14 15:30:00,87.62,87.76,87.17,87.39,200400.0,65.3032,65.4075,64.9678,65.1318,200400.0
2015-01-14 15:40:00,87.38,87.72,87.35,87.66,270000.0,65.1243,65.3777,65.1019,65.333,270000.0
2015-01-14 15:50:00,87.64,87.8,87.63,87.78,380400.0,65.3181,65.4373,65.3106,65.4224,380400.0
2015-01-15 09:30:00,89.04,89.5,87.93,88.13,326600.0,66.3615,66.7043,65.5342,65.6833,326600.0
2015-01-15 09:40:00,88.15,88.51,86.85,87.12,169900.0,65.6982,65.9665,64.7293,64.9305,169900.0
2015-01-15 09:50:00,87.17,87.98,87.17,87.33,85000.0,64.9678,65.5715,64.9678,65.087,85000.0
2015-01-15 10:00:00,87.3,87.82,87.06,87.55,154400.0,65.0647,65.4522,64.8858,65.251,154400.0
2015-01-15 10:10:00,87.56,88.5,87.46,88.37,149700.0,65.2585,65.959,65.1839,65.8621,149700.0
2015-01-15 10:20:00,88.34,88.36,87.67,87.81,113200.0,65.8398,65.8547,65.3404,65.4448,113200.0
2015-01-15 10:30:00,87.82,88.33,87.51,87.63,143200.0,65.4522,65.8323,65.2212,65.3106,143200.0
2015-01-15 10:40:00,87.59,87.65,87.0,87.31,116200.0,65.2808,65.3255,64.8411,65.0721,116200.0
2015-01-15 10:50:00,87.32,87.76,87.2,87.7,109200.0,65.0796,65.4075,64.9901,65.3628,109200.0
2015-01-15 11:00:00,87.83,87.95,87.37,87.57,75500.0,65.4597,65.5491,65.1168,65.2659,75500.0
2015-01-15 11:10:00,87.57,87.79,87.42,87.64,96800.0,65.2659,65.4299,65.1541,65.3181,96800.0
2015-01-15 11:20:00,87.61,87.65,87.12,87.3,88600.0,65.2957,65.3255,64.9305,65.0647,88600.0
2015-01-15 11:30:00,87.32,87.84,87.25,87.84,56700.0,65.0796,65.4671,65.0274,65.4671,56700.0
2015-01-15 11:40:00,87.87,88.55,87.83,88.43,75900.0,65.4895,65.9963,65.4597,65.9069,75900.0
2015-01-15 11:50:00,88.44,88.46,87.84,87.9,132900.0,65.9143,65.9292,65.4671,65.5119,132900.0
2015-01-15 12:00:00,87.91,88.36,87.9,88.14,67500.0,65.5193,65.8547,65.5119,65.6907,67500.0
2015-01-15 12:10:00,88.17,88.3,87.77,87.93,99000.0,65.7131,65.81,65.415,65.5342,99000.0
2015-01-15 12:20:00,87.94,88.24,87.89,88.13,67300.0,65.5417,65.7653,65.5044,65.6833,67300.0
2015-01-15 12:30:00,88.13,88.39,87.94,88.0,107500.0,65.6833,65.8771,65.5417,65.5864,107500.0
2015-01-15 12:40:00,87.97,88.11,87.69,87.83,106700.0,65.564,65.6684,65.3553,65.4597,106700.0
2015-01-15 12:50:00,87.86,88.2,87.79,88.12,86600.0,65.482,65.7354,65.4299,65.6758,86600.0
2015-01-15 13:00:00,88.15,88.37,88.03,88.09,84300.0,65.6982,65.8621,65.6087,65.6535,84300.0
2015-01-15 13:10:00,88.07,88.19,87.96,88.1,80300.0,65.6386,65.728,65.5566,65.6609,80300.0
2015-01-15 13:20:00,88.1,88.11,87.67,87.68,106000.0,65.6609,65.6684,65.3404,65.3479,106000.0
2015-01-15 13:30:00,87.67,87.71,87.08,87.11,71200.0,65.3404,65.3702,64.9007,64.9231,71200.0
2015-01-15 13:40:00,87.05,87.14,86.76,86.85,66100.0,64.8784,64.9454,64.6622,64.7293,66100.0
2015-01-15 13:50:00,86.83,87.18,86.83,86.85,100700.0,64.7144,64.9752,64.7144,64.7293,100700.0
2015-01-15 14:00:00,86.85,87.36,86.72,87.26,108100.0,64.7293,65.1094,64.6324,65.0349,108100.0
2015-01-15 14:10:00,87.26,87.37,87.04,87.18,106300.0,65.0349,65.1168,64.8709,64.9752,106300.0
2015-01-15 14:20:00,87.2,87.21,86.68,86.79,98000.0,64.9901,64.9976,64.6026,64.6846,98000.0
2015-01-15 14:30:00,86.78,87.11,86.72,86.91,68800.0,64.6771,64.9231,64.6324,64.774,68800.0
2015-01-15 14:40:00,86.92,87.07,86.78,86.78,65800.0,64.7815,64.8933,64.6771,64.6771,65800.0
2015-01-15 14:50:00,86.78,87.26,86.72,87.13,56700.0,64.6771,65.0349,64.6324,64.938,56700.0
2015-01-15 15:00:00,87.11,87.14,86.91,87.08,68300.0,64.9231,64.9454,64.774,64.9007,68300.0
2015-01-15 15:10:00,87.08,87.08,86.68,86.8,96400.0,64.9007,64.9007,64.6026,64.692,96400.0
2015-01-15 15:20:00,86.8,87.0,86.65,87.0,134800.0,64.692,64.8411,64.5802,64.8411,134800.0
2015-01-15 15:30:00,86.99,87.12,86.8,86.95,117300.0,64.8336,64.9305,64.692,64.8038,117300.0
2015-01-15 15:40:00,86.94,87.12,86.85,86.91,144100.0,64.7964,64.9305,64.7293,64.774,144100.0
2015-01-15 15:50:00,86.9,86.94,86.45,86.53,250200.0,64.7666,64.7964,64.4312,64.4908,250200.0
2015-01-16 09:30:00,86.86,88.07,86.54,87.66,299900.0,64.7367,65.6386,64.4982,65.333,299900.0
2015-01-16 09:40:00,87.69,88.64,87.61,88.64,175800.0,65.3553,66.0634,65.2957,66.0634,175800.0
2015-01-16 09:50:00,88.55,88.77,88.11,88.22,124800.0,65.9963,66.1603,65.6684,65.7504,124800.0
2015-01-16 10:00:00,88.26,88.95,88.21,88.57,214500.0,65.7802,66.2944,65.7429,66.0112,214500.0
2015-01-16 10:10:00,88.58,89.1,88.38,89.01,135200.0,66.0187,66.4062,65.8696,66.3391,135200.0
2015-01-16 10:20:00,88.99,89.27,88.69,89.14,121500.0,66.3242,66.5329,66.1006,66.436,121500.0
2015-01-16 10:30:00,89.13,89.6,89.08,89.31,154500.0,66.4286,66.7789,66.3913,66.5627,154500.0
2015-01-16 10:40:00,89.35,89.53,89.13,89.49,111700.0,66.5925,66.7267,66.4286,66.6969,111700.0
2015-01-16 10:50:00,89.53,89.65,89.25,89.36,105500.0,66.7267,66.8161,66.518,66.6,105500.0
2015-01-16 11:00:00,89.33,89.45,89.16,89.36,99900.0,66.5776,66.6671,66.4509,66.6,99900.0
2015-01-16 11:10:00,89.37,89.4,88.94,89.12,98900.0,66.6074,66.6298,66.287,66.4211,98900.0
2015-01-16 11:20:00,89.15,89.28,88.98,89.21,104900.0,66.4435,66.5404,66.3168,66.4882,104900.0
2015-01-16 11:30:00,89.22,89.89,89.17,89.84,132800.0,66.4957,66.995,66.4584,66.9577,132800.0
2015-01-16 11:40:00,89.83,89.9,89.64,89.83,112200.0,66.9503,67.0025,66.8087,66.9503,112200.0
2015-01-16 11:50:00,89.79,89.93,89.68,89.9,119500.0,66.9205,67.0248,66.8385,67.0025,119500.0
2015-01-16 12:00:00,89.85,90.08,89.74,89.82,176300.0,66.9652,67.1366,66.8832,66.9428,176300.0
2015-01-16 12:10:00,89.81,89.98,89.63,89.97,68700.0,66.9354,67.0621,66.8012,67.0546,68700.0
2015-01-16 12:20:00,89.96,90.18,89.87,90.12,67100.0,67.0472,67.2111,66.9801,67.1664,67100.0
2015-01-16 12:30:00,90.11,90.21,89.98,90.03,57000.0,67.159,67.2335,67.0621,67.0993,57000.0
2015-01-16 12:40:00,90.03,90.25,89.88,90.11,66200.0,67.0993,67.2633,66.9876,67.159,66200.0
2015-01-16 12:50:00,90.12,90.35,90.05,90.15,78100.0,67.1664,67.3378,67.1143,67.1888,78100.0
2015-01-16 13:00:00,90.13,90.18,89.93,89.97,80100.0,67.1739,67.2111,67.0248,67.0546,80100.0
2015-01-16 13:10:00,89.94,90.0,89.78,89.82,57000.0,67.0323,67.077,66.913,66.9428,57000.0
2015-01-16 13:20:00,89.83,89.9,89.66,89.9,85300.0,66.9503,67.0025,66.8236,67.0025,85300.0
2015-01-16 13:30:00,89.88,90.16,89.88,90.12,63900.0,66.9876,67.1962,66.9876,67.1664,63900.0
2015-01-16 13:40:00,90.11,90.2,89.88,90.19,51700.0,67.159,67.226,66.9876,67.2186,51700.0
2015-01-16 13:50:00,90.2,90.34,90.16,90.22,50400.0,67.226,67.3304,67.1962,67.241,50400.0
2015-01-16 14:00:00,90.21,90.29,90.07,90.16,54800.0,67.2335,67.2931,67.1292,67.1962,54800.0
2015-01-16 14:10:00,90.15,90.28,89.94,90.27,86800.0,67.1888,67.2857,67.0323,67.2782,86800.0
2015-01-16 14:20:00,90.22,90.23,90.02,90.18,78600.0,67.241,67.2484,67.0919,67.2111,78600.0
2015-01-16 14:30:00,90.17,90.43,90.03,90.38,95600.0,67.2037,67.3975,67.0993,67.3602,95600.0
2015-01-16 14:40:00,90.38,90.51,90.32,90.43,108000.0,67.3602,67.4571,67.3155,67.3975,108000.0
2015-01-16 14:50:00,90.43,90.54,90.31,90.32,69800.0,67.3975,67.4794,67.308,67.3155,69800.0
2015-01-16 15:00:00,90.31,90.39,90.25,90.3,74200.0,67.308,67.3677,67.2633,67.3006,74200.0
2015-01-16 15:10:00,90.3,90.31,90.09,90.11,78700.0,67.3006,67.308,67.1441,67.159,78700.0
2015-01-16 15:20:00,90.11,90.22,90.07,90.09,104300.0,67.159,67.241,67.1292,67.1441,104300.0
2015-01-16 15:30:00,90.09,90.24,90.05,90.2,154300.0,67.1441,67.2559,67.1143,67.226,154300.0
2015-01-16 15:40:00,90.19,90.24,90.11,90.21,335200.0,67.2186,67.2559,67.159,67.2335,335200.0
2015-01-16 15:50:00,90.22,90.35,90.17,90.3,402400.0,67.241,67.3378,67.2037,67.3006,402400.0
2015-01-20 09:30:00,89.09,89.1,87.71,87.89,221600.0,66.3988,66.4062,65.3702,65.5044,221600.0
2015-01-20 09:40:00,87.82,88.58,87.68,87.69,140300.0,65.4522,66.0187,65.3479,65.3553,140300.0
2015-01-20 09:50:00,87.68,88.43,87.52,88.41,122500.0,65.3479,65.9069,65.2286,65.892,122500.0
2015-01-20 10:00:00,88.45,88.45,87.87,88.2,125200.0,65.9218,65.9218,65.4895,65.7354,125200.0
2015-01-20 10:10:00,88.2,88.43,87.92,88.4,192600.0,65.7354,65.9069,65.5268,65.8845,192600.0
2015-01-20 10:20:00,88.36,89.29,88.35,89.29,166300.0,65.8547,66.5478,65.8472,66.5478,166300.0
2015-01-20 10:30:00,89.32,89.54,88.74,89.02,182700.0,66.5702,66.7341,66.1379,66.3466,182700.0
2015-01-20 10:40:00,89.03,89.31,88.81,89.1,142900.0,66.354,66.5627,66.1901,66.4062,142900.0
2015-01-20 10:50:00,89.11,89.18,88.84,88.91,116600.0,66.4137,66.4658,66.2124,66.2646,116600.0
2015-01-20 11:00:00,88.9,89.07,88.57,88.79,106900.0,66.2572,66.3839,66.0112,66.1752,106900.0
2015-01-20 11:10:00,88.8,89.19,88.65,89.15,119700.0,66.1826,66.4733,66.0708,66.4435,119700.0
2015-01-20 11:20:00,89.14,89.5,89.0,89.48,175100.0,66.436,66.7043,66.3317,66.6894,175100.0
2015-01-20 11:30:00,89.45,89.78,89.38,89.64,104800.0,66.6671,66.913,66.6149,66.8087,104800.0
2015-01-20 11:40:00,89.64,89.66,89.07,89.11,107500.0,66.8087,66.8236,66.3839,66.4137,107500.0
2015-01-20 11:50:00,89.13,89.13,88.8,88.96,108000.0,66.4286,66.4286,66.1826,66.3019,108000.0
2015-01-20 12:00:00,88.96,89.18,88.77,89.11,55400.0,66.3019,66.4658,66.1603,66.4137,55400.0
2015-01-20 12:10:00,89.11,89.11,88.85,88.98,60900.0,66.4137,66.4137,66.2199,66.3168,60900.0
2015-01-20 12:20:00,88.97,89.07,88.89,88.93,50500.0,66.3093,66.3839,66.2497,66.2795,50500.0
2015-01-20 12:30:00,88.95,89.0,88.81,88.92,119400.0,66.2944,66.3317,66.1901,66.2721,119400.0
2015-01-20 12:40:00,88.91,88.96,88.7,88.83,74900.0,66.2646,66.3019,66.1081,66.205,74900.0
2015-01-20 12:50:00,88.84,88.91,88.65,88.8,61500.0,66.2124,66.2646,66.0708,66.1826,61500.0
2015-01-20 13:00:00,88.79,89.0,88.76,88.82,184400.0,66.1752,66.3317,66.1528,66.1975,184400.0
2015-01-20 13:10:00,88.82,89.04,88.81,88.95,108200.0,66.1975,66.3615,66.1901,66.2944,108200.0
2015-01-20 13:20:00,88.95,89.21,88.92,88.96,98100.0,66.2944,66.4882,66.2721,66.3019,98100.0
2015-01-20 13:30:00,88.98,89.18,88.86,88.93,70300.0,66.3168,66.4658,66.2273,66.2795,70300.0
2015-01-20 13:40:00,88.92,88.98,88.83,88.92,53500.0,66.2721,66.3168,66.205,66.2721,53500.0
2015-01-20 13:50:00,88.91,89.13,88.86,89.06,71500.0,66.2646,66.4286,66.2273,66.3764,71500.0
2015-01-20 14:00:00,89.05,89.33,89.0,89.04,125400.0,66.369,66.5776,66.3317,66.3615,125400.0
2015-01-20 14:10:00,89.02,89.17,88.97,89.14,151500.0,66.3466,66.4584,66.3093,66.436,151500.0
2015-01-20 14:20:00,89.14,89.2,88.93,89.03,134300.0,66.436,66.4807,66.2795,66.354,134300.0
2015-01-20 14:30:00,89.03,89.23,89.02,89.09,90100.0,66.354,66.5031,66.3466,66.3988,90100.0
2015-01-20 14:40:00,89.08,89.1,88.96,89.03,83800.0,66.3913,66.4062,66.3019,66.354,83800.0
2015-01-20 14:50:00,89.02,89.25,88.99,89.23,101900.0,66.3466,66.518,66.3242,66.5031,101900.0
2015-01-20 15:00:00,89.22,89.36,89.0,89.36,62900.0,66.4957,66.6,66.3317,66.6,62900.0
2015-01-20 15:10:00,89.35,89.37,89.18,89.3,69000.0,66.5925,66.6074,66.4658,66.5553,69000.0
2015-01-20 15:20:00,89.3,89.43,89.22,89.38,81700.0,66.5553,66.6522,66.4957,66.6149,81700.0
2015-01-20 15:30:00,89.38,89.41,89.09,89.31,128500.0,66.6149,66.6373,66.3988,66.5627,128500.0
2015-01-20 15:40:00,89.31,89.51,89.31,89.47,162700.0,66.5627,66.7118,66.5627,66.682,162700.0
2015-01-20 15:50:00,89.48,89.49,89.25,89.35,274100.0,66.6894,66.6969,66.518,66.5925,274100.0
2015-01-21 09:30:00,90.59,91.0,89.83,90.64,153900.0,67.5167,67.8223,66.9503,67.554,153900.0
2015-01-21 09:40:00,90.64,91.07,90.05,90.95,140200.0,67.554,67.8745,67.1143,67.785,140200.0
2015-01-21 09:50:00,90.94,91.4,90.87,91.06,143400.0,67.7776,68.1204,67.7254,67.867,143400.0
2015-01-21 10:00:00,91.0,91.15,90.56,90.76,123100.0,67.8223,67.9341,67.4944,67.6434,123100.0
2015-01-21 10:10:00,90.76,90.88,90.47,90.68,247800.0,67.6434,67.7329,67.4273,67.5838,247800.0
2015-01-21 10:20:00,90.7,90.74,90.26,90.3,137500.0,67.5987,67.6285,67.2708,67.3006,137500.0
2015-01-21 10:30:00,90.34,90.79,90.3,90.59,142700.0,67.3304,67.6658,67.3006,67.5167,142700.0
2015-01-21 10:40:00,90.59,90.74,90.35,90.6,109700.0,67.5167,67.6285,67.3378,67.5242,109700.0
2015-01-21 10:50:00,90.63,90.83,90.5,90.82,205100.0,67.5465,67.6956,67.4496,67.6881,205100.0
2015-01-21 11:00:00,90.84,91.09,90.67,90.87,205700.0,67.703,67.8894,67.5763,67.7254,205700.0
2015-01-21 11:10:00,90.87,90.9,90.59,90.78,57000.0,67.7254,67.7478,67.5167,67.6583,57000.0
2015-01-21 11:20:00,90.79,90.97,90.77,90.8,89100.0,67.6658,67.7999,67.6509,67.6732,89100.0
2015-01-21 11:30:00,90.8,90.99,90.73,90.78,92000.0,67.6732,67.8148,67.6211,67.6583,92000.0
2015-01-21 11:40:00,90.8,91.0,90.78,90.94,149000.0,67.6732,67.8223,67.6583,67.7776,149000.0
2015-01-21 11:50:00,90.95,91.22,90.91,90.94,94900.0,67.785,67.9863,67.7552,67.7776,94900.0
2015-01-21 12:00:00,90.95,91.2,90.86,90.93,46600.0,67.785,67.9713,67.7179,67.7701,46600.0
2015-01-21 12:10:00,90.92,90.95,90.68,90.71,50400.0,67.7627,67.785,67.5838,67.6061,50400.0
2015-01-21 12:20:00,90.74,91.2,90.72,91.16,75600.0,67.6285,67.9713,67.6136,67.9415,75600.0
2015-01-21 12:30:00,91.17,91.21,90.82,91.15,108100.0,67.949,67.9788,67.6881,67.9341,108100.0
2015-01-21 12:40:00,91.13,91.17,90.91,90.97,52500.0,67.9192,67.949,67.7552,67.7999,52500.0
2015-01-21 12:50:00,90.94,90.94,90.6,90.6,59300.0,67.7776,67.7776,67.5242,67.5242,59300.0
2015-01-21 13:00:00,90.62,90.76,90.46,90.53,47500.0,67.5391,67.6434,67.4198,67.472,47500.0
2015-01-21 13:10:00,90.52,90.58,90.4,90.44,38000.0,67.4645,67.5093,67.3751,67.4049,38000.0
2015-01-21 13:20:00,90.45,90.5,90.16,90.18,65500.0,67.4124,67.4496,67.1962,67.2111,65500.0
2015-01-21 13:30:00,90.17,90.24,90.0,90.21,108600.0,67.2037,67.2559,67.077,67.2335,108600.0
2015-01-21 13:40:00,90.2,90.2,89.85,89.92,48500.0,67.226,67.226,66.9652,67.0174,48500.0
2015-01-21 13:50:00,89.93,89.98,89.68,89.81,104200.0,67.0248,67.0621,66.8385,66.9354,104200.0
2015-01-21 14:00:00,89.82,90.14,89.74,90.12,144000.0,66.9428,67.1813,66.8832,67.1664,144000.0
2015-01-21 14:10:00,90.11,90.33,90.05,90.16,53900.0,67.159,67.3229,67.1143,67.1962,53900.0
2015-01-21 14:20:00,90.14,90.5,90.14,90.37,70700.0,67.1813,67.4496,67.1813,67.3527,70700.0
2015-01-21 14:30:00,90.38,90.55,90.34,90.46,54600.0,67.3602,67.4869,67.3304,67.4198,54600.0
2015-01-21 14:40:00,90.48,90.65,90.46,90.58,77700.0,67.4347,67.5614,67.4198,67.5093,77700.0
2015-01-21 14:50:00,90.59,90.62,90.44,90.55,66000.0,67.5167,67.5391,67.4049,67.4869,66000.0
2015-01-21 15:00:00,90.55,90.57,90.22,90.22,70200.0,67.4869,67.5018,67.241,67.241,70200.0
2015-01-21 15:10:00,90.22,90.41,90.2,90.38,58500.0,67.241,67.3826,67.226,67.3602,58500.0
2015-01-21 15:20:00,90.37,90.61,90.33,90.53,74400.0,67.3527,67.5316,67.3229,67.472,74400.0
2015-01-21 15:30:00,90.53,90.61,90.46,90.53,103200.0,67.472,67.5316,67.4198,67.472,103200.0
2015-01-21 15:40:00,90.53,90.72,90.44,90.56,149100.0,67.472,67.6136,67.4049,67.4944,149100.0
2015-01-21 15:50:00,90.56,90.66,90.48,90.55,255600.0,67.4944,67.5689,67.4347,67.4869,255600.0
2015-01-22 09:30:00,91.38,91.38,90.6,90.61,134300.0,68.1055,68.1055,67.5242,67.5316,134300.0
2015-01-22 09:40:00,90.61,90.9,90.36,90.4,166000.0,67.5316,67.7478,67.3453,67.3751,166000.0
2015-01-22 09:50:00,90.43,90.43,90.0,90.15,106400.0,67.3975,67.3975,67.077,67.1888,106400.0
2015-01-22 10:00:00,90.09,90.22,89.82,89.88,120100.0,67.1441,67.241,66.9428,66.9876,120100.0
2015-01-22 10:10:00,89.88,90.29,89.81,90.07,116600.0,66.9876,67.2931,66.9354,67.1292,116600.0
2015-01-22 10:20:00,90.09,90.61,89.93,90.49,116300.0,67.1441,67.5316,67.0248,67.4422,116300.0
2015-01-22 10:30:00,90.46,90.46,90.01,90.05,78700.0,67.4198,67.4198,67.0844,67.1143,78700.0
2015-01-22 10:40:00,90.07,90.36,89.98,90.04,98100.0,67.1292,67.3453,67.0621,67.1068,98100.0
2015-01-22 10:50:00,90.08,90.08,89.66,89.93,92100.0,67.1366,67.1366,66.8236,67.0248,92100.0
2015-01-22 11:00:00,89.97,89.97,88.86,89.16,160800.0,67.0546,67.0546,66.2273,66.4509,160800.0
2015-01-22 11:10:00,89.17,89.47,88.83,89.32,83400.0,66.4584,66.682,66.205,66.5702,83400.0
2015-01-22 11:20:00,89.34,89.48,89.3,89.32,118400.0,66.5851,66.6894,66.5553,66.5702,118400.0
2015-01-22 11:30:00,89.35,89.37,88.76,88.77,87500.0,66.5925,66.6074,66.1528,66.1603,87500.0
2015-01-22 11:40:00,88.77,88.85,88.58,88.75,90600.0,66.1603,66.2199,66.0187,66.1454,90600.0
2015-01-22 11:50:00,88.76,89.07,88.65,89.06,137900.0,66.1528,66.3839,66.0708,66.3764,137900.0
2015-01-22 12:00:00,89.05,89.06,88.78,88.95,90000.0,66.369,66.3764,66.1677,66.2944,90000.0
2015-01-22 12:10:00,88.93,89.45,88.89,89.27,82500.0,66.2795,66.6671,66.2497,66.5329,82500.0
2015-01-22 12:20:00,89.3,89.97,89.25,89.75,90200.0,66.5553,67.0546,66.518,66.8907,90200.0
2015-01-22 12:30:00,89.76,89.91,89.56,89.81,59500.0,66.8981,67.0099,66.7491,66.9354,59500.0
2015-01-22 12:40:00,89.79,90.05,89.64,90.02,53400.0,66.9205,67.1143,66.8087,67.0919,53400.0
2015-01-22 12:50:00,90.03,90.07,89.56,89.65,57200.0,67.0993,67.1292,66.7491,66.8161,57200.0
2015-01-22 13:00:00,89.67,89.76,89.4,89.47,62900.0,66.831,66.8981,66.6298,66.682,62900.0
2015-01-22 13:10:00,89.46,89.6,89.21,89.24,50800.0,66.6745,66.7789,66.4882,66.5106,50800.0
2015-01-22 13:20:00,89.23,89.39,88.99,89.02,64100.0,66.5031,66.6224,66.3242,66.3466,64100.0
2015-01-22 13:30:00,89.03,89.2,88.95,89.2,67000.0,66.354,66.4807,66.2944,66.4807,67000.0
2015-01-22 13:40:00,89.18,89.42,89.15,89.37,87500.0,66.4658,66.6447,66.4435,66.6074,87500.0
2015-01-22 13:50:00,89.34,89.47,89.21,89.41,54600.0,66.5851,66.682,66.4882,66.6373,54600.0
2015-01-22 14:00:00,89.41,89.49,89.29,89.4,74600.0,66.6373,66.6969,66.5478,66.6298,74600.0
2015-01-22 14:10:00,89.4,89.74,89.38,89.69,60400.0,66.6298,66.8832,66.6149,66.8459,60400.0
2015-01-22 14:20:00,89.66,89.83,89.55,89.72,82500.0,66.8236,66.9503,66.7416,66.8683,82500.0
2015-01-22 14:30:00,89.71,89.79,89.5,89.69,140200.0,66.8608,66.9205,66.7043,66.8459,140200.0
2015-01-22 14:40:00,89.7,89.77,89.63,89.67,83600.0,66.8534,66.9056,66.8012,66.831,83600.0
2015-01-22 14:50:00,89.66,90.14,89.65,89.99,150400.0,66.8236,67.1813,66.8161,67.0695,150400.0
2015-01-22 15:00:00,90.0,90.06,89.92,89.96,122500.0,67.077,67.1217,67.0174,67.0472,122500.0
2015-01-22 15:10:00,89.97,90.07,89.86,90.06,130100.0,67.0546,67.1292,66.9726,67.1217,130100.0
2015-01-22 15:20:00,90.06,90.1,89.96,90.03,90700.0,67.1217,67.1515,67.0472,67.0993,90700.0
2015-01-22 15:30:00,90.04,90.28,90.02,90.24,106900.0,67.1068,67.2857,67.0919,67.2559,106900.0
2015-01-22 15:40:00,90.25,90.29,90.13,90.21,139400.0,67.2633,67.2931,67.1739,67.2335,139400.0
2015-01-22 15:50:00,90.21,90.38,90.13,90.36,179600.0,67.2335,67.3602,67.1739,67.3453,179600.0
2015-01-23 09:30:00,90.07,91.12,89.7,90.32,214300.0,67.1292,67.9117,66.8534,67.3155,214300.0
2015-01-23 09:40:00,90.34,90.93,90.04,90.89,102400.0,67.3304,67.7701,67.1068,67.7403,102400.0
2015-01-23 09:50:00,90.85,91.1,90.62,91.07,90900.0,67.7105,67.8968,67.5391,67.8745,90900.0
2015-01-23 10:00:00,91.05,91.92,91.03,91.58,131000.0,67.8596,68.508,67.8446,68.2546,131000.0
2015-01-23 10:10:00,91.55,91.89,91.42,91.77,97500.0,68.2322,68.4856,68.1353,68.3962,97500.0
2015-01-23 10:20:00,91.75,92.33,91.69,92.31,99100.0,68.3813,68.8135,68.3365,68.7986,99100.0
2015-01-23 10:30:00,92.32,92.44,91.67,91.73,180300.0,68.8061,68.8955,68.3216,68.3664,180300.0
2015-01-23 10:40:00,91.75,91.76,91.31,91.42,130000.0,68.3813,68.3887,68.0533,68.1353,130000.0
2015-01-23 10:50:00,91.46,92.21,91.45,92.2,139600.0,68.1651,68.7241,68.1577,68.7166,139600.0
2015-01-23 11:00:00,92.2,92.22,91.93,92.07,69500.0,68.7166,68.7316,68.5154,68.6198,69500.0
2015-01-23 11:10:00,92.08,92.14,91.6,91.81,124600.0,68.6272,68.6719,68.2695,68.426,124600.0
2015-01-23 11:20:00,91.78,91.89,91.69,91.79,46700.0,68.4036,68.4856,68.3365,68.4111,46700.0
2015-01-23 11:30:00,91.82,91.88,91.74,91.85,113300.0,68.4334,68.4782,68.3738,68.4558,113300.0
2015-01-23 11:40:00,91.85,92.15,91.81,92.06,82300.0,68.4558,68.6794,68.426,68.6123,82300.0
2015-01-23 11:50:00,92.06,92.12,91.96,92.0,82700.0,68.6123,68.657,68.5378,68.5676,82700.0
2015-01-23 12:00:00,91.99,92.1,91.85,92.06,76500.0,68.5601,68.6421,68.4558,68.6123,76500.0
2015-01-23 12:10:00,92.05,92.35,92.05,92.18,85600.0,68.6049,68.8284,68.6049,68.7017,85600.0
2015-01-23 12:20:00,92.18,92.44,92.11,92.4,60000.0,68.7017,68.8955,68.6496,68.8657,60000.0
2015-01-23 12:30:00,92.4,92.52,92.21,92.29,69000.0,68.8657,68.9551,68.7241,68.7837,69000.0
2015-01-23 12:40:00,92.32,92.33,91.94,91.94,29700.0,68.8061,68.8135,68.5229,68.5229,29700.0
2015-01-23 12:50:00,91.96,92.03,91.81,91.83,67400.0,68.5378,68.5899,68.426,68.4409,67400.0
2015-01-23 13:00:00,91.82,91.82,91.5,91.5,65400.0,68.4334,68.4334,68.1949,68.1949,65400.0
2015-01-23 13:10:00,91.51,91.83,91.51,91.53,79300.0,68.2024,68.4409,68.2024,68.2173,79300.0
2015-01-23 13:20:00,91.56,91.62,91.36,91.44,49400.0,68.2397,68.2844,68.0906,68.1502,49400.0
2015-01-23 13:30:00,91.42,92.0,91.39,91.99,96600.0,68.1353,68.5676,68.113,68.5601,96600.0
2015-01-23 13:40:00,92.01,92.16,91.77,91.92,91300.0,68.575,68.6868,68.3962,68.508,91300.0
2015-01-23 13:50:00,91.93,92.08,91.89,92.01,59900.0,68.5154,68.6272,68.4856,68.575,59900.0
2015-01-23 14:00:00,92.02,92.14,91.87,92.04,66500.0,68.5825,68.6719,68.4707,68.5974,66500.0
2015-01-23 14:10:00,92.02,92.02,91.8,91.86,73800.0,68.5825,68.5825,68.4185,68.4632,73800.0
2015-01-23 14:20:00,91.84,91.99,91.8,91.85,56100.0,68.4483,68.5601,68.4185,68.4558,56100.0
2015-01-23 14:30:00,91.85,91.99,91.67,91.82,48800.0,68.4558,68.5601,68.3216,68.4334,48800.0
2015-01-23 14:40:00,91.83,92.04,91.78,91.79,77400.0,68.4409,68.5974,68.4036,68.4111,77400.0
2015-01-23 14:50:00,91.8,91.94,91.74,91.86,108200.0,68.4185,68.5229,68.3738,68.4632,108200.0
2015-01-23 15:00:00,91.86,91.86,91.55,91.67,39900.0,68.4632,68.4632,68.2322,68.3216,39900.0
2015-01-23 15:10:00,91.66,91.85,91.59,91.68,77300.0,68.3142,68.4558,68.262,68.3291,77300.0
2015-01-23 15:20:00,91.7,91.75,91.58,91.61,46200.0,68.344,68.3813,68.2546,68.2769,46200.0
2015-01-23 15:30:00,91.59,91.61,91.33,91.34,92600.0,68.262,68.2769,68.0682,68.0757,92600.0
2015-01-23 15:40:00,91.34,91.36,90.95,90.97,184600.0,68.0757,68.0906,67.785,67.7999,184600.0
2015-01-23 15:50:00,90.97,91.1,90.74,90.8,293000.0,67.7999,67.8968,67.6285,67.6732,293000.0
2015-01-26 09:30:00,91.23,91.42,90.7,90.93,147700.0,67.9937,68.1353,67.5987,67.7701,147700.0
2015-01-26 09:40:00,90.94,90.95,90.15,90.16,187000.0,67.7776,67.785,67.1888,67.1962,187000.0
2015-01-26 09:50:00,90.15,91.19,90.15,90.89,90300.0,67.1888,67.9639,67.1888,67.7403,90300.0
2015-01-26 10:00:00,90.98,91.42,90.85,91.06,82400.0,67.8074,68.1353,67.7105,67.867,82400.0
2015-01-26 10:10:00,91.07,91.29,90.93,91.29,44700.0,67.8745,68.0384,67.7701,68.0384,44700.0
2015-01-26 10:20:00,91.28,91.56,91.22,91.48,32400.0,68.031,68.2397,67.9863,68.18,32400.0
2015-01-26 10:30:00,91.43,91.48,91.11,91.41,40700.0,68.1428,68.18,67.9043,68.1279,40700.0
2015-01-26 10:40:00,91.38,91.9,91.38,91.88,152600.0,68.1055,68.4931,68.1055,68.4782,152600.0
2015-01-26 10:50:00,91.88,91.91,91.4,91.61,67100.0,68.4782,68.5005,68.1204,68.2769,67100.0
2015-01-26 11:00:00,91.59,91.7,91.37,91.37,91200.0,68.262,68.344,68.098,68.098,91200.0
2015-01-26 11:10:00,91.36,91.89,91.31,91.7,127000.0,68.0906,68.4856,68.0533,68.344,127000.0
2015-01-26 11:20:00,91.73,92.12,91.59,91.64,56100.0,68.3664,68.657,68.262,68.2993,56100.0
2015-01-26 11:30:00,91.68,92.02,91.66,91.84,43200.0,68.3291,68.5825,68.3142,68.4483,43200.0
2015-01-26 11:40:00,91.83,91.89,91.64,91.65,43600.0,68.4409,68.4856,68.2993,68.3067,43600.0
2015-01-26 11:50:00,91.66,91.75,91.5,91.74,161900.0,68.3142,68.3813,68.1949,68.3738,161900.0
2015-01-26 12:00:00,91.73,92.02,91.63,92.0,87600.0,68.3664,68.5825,68.2918,68.5676,87600.0
2015-01-26 12:10:00,92.02,92.04,91.82,91.9,119100.0,68.5825,68.5974,68.4334,68.4931,119100.0
2015-01-26 12:20:00,91.9,91.99,91.81,91.96,68500.0,68.4931,68.5601,68.426,68.5378,68500.0
2015-01-26 12:30:00,91.99,92.01,91.76,91.94,50100.0,68.5601,68.575,68.3887,68.5229,50100.0
2015-01-26 12:40:00,91.95,91.98,91.73,91.74,58200.0,68.5303,68.5527,68.3664,68.3738,58200.0
2015-01-26 12:50:00,91.74,91.92,91.7,91.88,43300.0,68.3738,68.508,68.344,68.4782,43300.0
2015-01-26 13:00:00,91.88,91.88,91.64,91.83,75200.0,68.4782,68.4782,68.2993,68.4409,75200.0
2015-01-26 13:10:00,91.82,92.08,91.82,91.94,50100.0,68.4334,68.6272,68.4334,68.5229,50100.0
2015-01-26 13:20:00,91.94,91.95,91.79,91.85,38300.0,68.5229,68.5303,68.4111,68.4558,38300.0
2015-01-26 13:30:00,91.86,92.0,91.83,91.95,48100.0,68.4632,68.5676,68.4409,68.5303,48100.0
2015-01-26 13:40:00,91.93,92.04,91.83,92.0,86800.0,68.5154,68.5974,68.4409,68.5676,86800.0
2015-01-26 13:50:00,92.0,92.02,91.89,92.01,67800.0,68.5676,68.5825,68.4856,68.575,67800.0
2015-01-26 14:00:00,91.99,92.02,91.84,91.87,60700.0,68.5601,68.5825,68.4483,68.4707,60700.0
2015-01-26 14:10:00,91.87,92.02,91.76,91.99,59300.0,68.4707,68.5825,68.3887,68.5601,59300.0
2015-01-26 14:20:00,91.98,92.01,91.85,92.0,64800.0,68.5527,68.575,68.4558,68.5676,64800.0
2015-01-26 14:30:00,92.0,92.11,91.98,92.09,34400.0,68.5676,68.6496,68.5527,68.6347,34400.0
2015-01-26 14:40:00,92.1,92.19,92.08,92.14,55000.0,68.6421,68.7092,68.6272,68.6719,55000.0
2015-01-26 14:50:00,92.13,92.29,92.08,92.17,51500.0,68.6645,68.7837,68.6272,68.6943,51500.0
2015-01-26 15:00:00,92.16,92.17,91.96,92.02,45500.0,68.6868,68.6943,68.5378,68.5825,45500.0
2015-01-26 15:10:00,92.01,92.13,91.79,91.84,60700.0,68.575,68.6645,68.4111,68.4483,60700.0
2015-01-26 15:20:00,91.84,91.97,91.82,91.94,45600.0,68.4483,68.5452,68.4334,68.5229,45600.0
2015-01-26 15:30:00,91.93,92.24,91.88,92.24,85400.0,68.5154,68.7465,68.4782,68.7465,85400.0
2015-01-26 15:40:00,92.23,92.26,92.08,92.16,78000.0,68.739,68.7614,68.6272,68.6868,78000.0
2015-01-26 15:50:00,92.17,92.39,92.16,92.33,151900.0,68.6943,68.8583,68.6868,68.8135,151900.0
2015-01-27 09:30:00,91.94,92.98,91.12,92.7,150000.0,68.5229,69.298,67.9117,69.0893,150000.0
2015-01-27 09:40:00,92.7,92.98,92.59,92.62,174600.0,69.0893,69.298,69.0073,69.0297,174600.0
2015-01-27 09:50:00,92.6,92.74,92.16,92.41,141700.0,69.0148,69.1191,68.6868,68.8732,141700.0
2015-01-27 10:00:00,92.43,92.89,92.39,92.79,139300.0,68.8881,69.2309,68.8583,69.1564,139300.0
2015-01-27 10:10:00,92.8,92.8,92.04,92.17,121400.0,69.1638,69.1638,68.5974,68.6943,121400.0
2015-01-27 10:20:00,92.16,93.04,92.13,92.8,110700.0,68.6868,69.3427,68.6645,69.1638,110700.0
2015-01-27 10:30:00,92.78,93.21,92.66,93.2,139100.0,69.1489,69.4694,69.0595,69.4619,139100.0
2015-01-27 10:40:00,93.18,93.21,92.98,93.06,79100.0,69.447,69.4694,69.298,69.3576,79100.0
2015-01-27 10:50:00,93.04,93.4,93.02,93.3,113400.0,69.3427,69.611,69.3278,69.5365,113400.0
2015-01-27 11:00:00,93.31,93.32,92.88,93.08,80300.0,69.5439,69.5514,69.2235,69.3725,80300.0
2015-01-27 11:10:00,93.09,93.2,93.0,93.08,76200.0,69.38,69.4619,69.3129,69.3725,76200.0
2015-01-27 11:20:00,93.09,93.65,93.09,93.65,92000.0,69.38,69.7973,69.38,69.7973,92000.0
2015-01-27 11:30:00,93.62,93.74,93.55,93.72,94600.0,69.775,69.8644,69.7228,69.8495,94600.0
2015-01-27 11:40:00,93.73,93.86,93.46,93.85,118300.0,69.857,69.9538,69.6557,69.9464,118300.0
2015-01-27 11:50:00,93.86,94.24,93.8,93.81,113000.0,69.9538,70.2371,69.9091,69.9166,113000.0
2015-01-27 12:00:00,93.82,94.11,93.67,94.03,143400.0,69.924,70.1402,69.8122,70.0805,143400.0
2015-01-27 12:10:00,94.03,94.06,93.77,93.77,77400.0,70.0805,70.1029,69.8868,69.8868,77400.0
2015-01-27 12:20:00,93.77,94.38,93.71,94.38,212600.0,69.8868,70.3414,69.842,70.3414,212600.0
2015-01-27 12:30:00,94.37,94.41,93.84,93.85,148700.0,70.3339,70.3638,69.9389,69.9464,148700.0
2015-01-27 12:40:00,93.83,93.9,93.44,93.44,77600.0,69.9315,69.9837,69.6408,69.6408,77600.0
2015-01-27 12:50:00,93.45,93.78,93.36,93.61,65500.0,69.6483,69.8942,69.5812,69.7675,65500.0
2015-01-27 13:00:00,93.65,93.73,93.18,93.22,60300.0,69.7973,69.857,69.447,69.4769,60300.0
2015-01-27 13:10:00,93.22,93.58,93.2,93.5,69700.0,69.4769,69.7452,69.4619,69.6855,69700.0
2015-01-27 13:20:00,93.48,93.52,93.18,93.44,91700.0,69.6706,69.7004,69.447,69.6408,91700.0
2015-01-27 13:30:00,93.45,93.67,93.23,93.36,57800.0,69.6483,69.8122,69.4843,69.5812,57800.0
2015-01-27 13:40:00,93.37,93.42,93.07,93.28,58700.0,69.5886,69.6259,69.3651,69.5216,58700.0
2015-01-27 13:50:00,93.27,93.27,93.01,93.06,75700.0,69.5141,69.5141,69.3203,69.3576,75700.0
2015-01-27 14:00:00,93.07,93.41,93.04,93.21,85700.0,69.3651,69.6185,69.3427,69.4694,85700.0
2015-01-27 14:10:00,93.21,93.6,93.17,93.58,62600.0,69.4694,69.7601,69.4396,69.7452,62600.0
2015-01-27 14:20:00,93.56,93.7,93.38,93.48,88300.0,69.7303,69.8346,69.5961,69.6706,88300.0
2015-01-27 14:30:00,93.47,93.5,93.32,93.38,69200.0,69.6632,69.6855,69.5514,69.5961,69200.0
2015-01-27 14:40:00,93.39,93.67,93.33,93.64,60800.0,69.6036,69.8122,69.5588,69.7899,60800.0
2015-01-27 14:50:00,93.68,93.86,93.45,93.51,65200.0,69.8197,69.9538,69.6483,69.693,65200.0
2015-01-27 15:00:00,93.5,93.61,93.34,93.39,78300.0,69.6855,69.7675,69.5663,69.6036,78300.0
2015-01-27 15:10:00,93.39,93.44,93.17,93.18,88000.0,69.6036,69.6408,69.4396,69.447,88000.0
2015-01-27 15:20:00,93.19,93.24,93.04,93.07,133200.0,69.4545,69.4918,69.3427,69.3651,133200.0
2015-01-27 15:30:00,93.08,93.24,93.08,93.12,161500.0,69.3725,69.4918,69.3725,69.4023,161500.0
2015-01-27 15:40:00,93.13,93.27,93.02,93.03,220800.0,69.4098,69.5141,69.3278,69.3352,220800.0
2015-01-27 15:50:00,93.03,93.13,92.9,93.05,467700.0,69.3352,69.4098,69.2384,69.3502,467700.0
2015-01-28 09:30:00,92.3,92.69,91.01,91.16,207200.0,68.7912,69.0818,67.8297,67.9415,207200.0
2015-01-28 09:40:00,91.17,91.17,90.28,90.55,167600.0,67.949,67.949,67.2857,67.4869,167600.0
2015-01-28 09:50:00,90.52,90.79,90.21,90.31,160500.0,67.4645,67.6658,67.2335,67.308,160500.0
2015-01-28 10:00:00,90.31,90.57,90.15,90.53,150600.0,67.308,67.5018,67.1888,67.472,150600.0
2015-01-28 10:10:00,90.52,90.68,90.23,90.58,82600.0,67.4645,67.5838,67.2484,67.5093,82600.0
2015-01-28 10:20:00,90.59,90.59,89.89,90.06,112300.0,67.5167,67.5167,66.995,67.1217,112300.0
2015-01-28 10:30:00,90.07,90.43,89.86,90.41,184700.0,67.1292,67.3975,66.9726,67.3826,184700.0
2015-01-28 10:40:00,90.43,90.74,90.14,90.28,214600.0,67.3975,67.6285,67.1813,67.2857,214600.0
2015-01-28 10:50:00,90.26,90.5,90.19,90.42,72800.0,67.2708,67.4496,67.2186,67.39,72800.0
2015-01-28 11:00:00,90.44,90.57,90.33,90.53,90600.0,67.4049,67.5018,67.3229,67.472,90600.0
2015-01-28 11:10:00,90.55,90.79,90.35,90.39,129700.0,67.4869,67.6658,67.3378,67.3677,129700.0
2015-01-28 11:20:00,90.4,90.41,90.05,90.16,74200.0,67.3751,67.3826,67.1143,67.1962,74200.0
2015-01-28 11:30:00,90.19,90.52,90.05,90.29,64500.0,67.2186,67.4645,67.1143,67.2931,64500.0
2015-01-28 11:40:00,90.27,90.37,90.0,90.08,57200.0,67.2782,67.3527,67.077,67.1366,57200.0
2015-01-28 11:50:00,90.09,90.17,89.73,90.17,83800.0,67.1441,67.2037,66.8758,67.2037,83800.0
2015-01-28 12:00:00,90.17,90.69,90.01,90.62,93000.0,67.2037,67.5912,67.0844,67.5391,93000.0
2015-01-28 12:10:00,90.61,90.88,90.42,90.86,58100.0,67.5316,67.7329,67.39,67.7179,58100.0
2015-01-28 12:20:00,90.87,90.89,90.51,90.84,62900.0,67.7254,67.7403,67.4571,67.703,62900.0
2015-01-28 12:30:00,90.87,90.94,90.71,90.85,98600.0,67.7254,67.7776,67.6061,67.7105,98600.0
2015-01-28 12:40:00,90.86,90.87,90.54,90.6,77500.0,67.7179,67.7254,67.4794,67.5242,77500.0
2015-01-28 12:50:00,90.59,90.72,90.34,90.35,52800.0,67.5167,67.6136,67.3304,67.3378,52800.0
2015-01-28 13:00:00,90.34,90.58,90.25,90.41,107600.0,67.3304,67.5093,67.2633,67.3826,107600.0
2015-01-28 13:10:00,90.43,90.43,90.13,90.14,56600.0,67.3975,67.3975,67.1739,67.1813,56600.0
2015-01-28 13:20:00,90.15,90.39,90.14,90.39,61600.0,67.1888,67.3677,67.1813,67.3677,61600.0
2015-01-28 13:30:00,90.39,90.52,90.27,90.39,56800.0,67.3677,67.4645,67.2782,67.3677,56800.0
2015-01-28 13:40:00,90.41,90.43,90.14,90.27,59200.0,67.3826,67.3975,67.1813,67.2782,59200.0
2015-01-28 13:50:00,90.26,90.4,90.05,90.08,63200.0,67.2708,67.3751,67.1143,67.1366,63200.0
2015-01-28 14:00:00,90.09,90.49,90.03,90.08,119900.0,67.1441,67.4422,67.0993,67.1366,119900.0
2015-01-28 14:10:00,90.1,90.1,89.57,89.89,143600.0,67.1515,67.1515,66.7565,66.995,143600.0
2015-01-28 14:20:00,89.86,89.92,89.49,89.52,134100.0,66.9726,67.0174,66.6969,66.7192,134100.0
2015-01-28 14:30:00,89.51,89.62,89.2,89.37,121300.0,66.7118,66.7938,66.4807,66.6074,121300.0
2015-01-28 14:40:00,89.4,89.6,89.31,89.31,109300.0,66.6298,66.7789,66.5627,66.5627,109300.0
2015-01-28 14:50:00,89.31,89.47,89.25,89.27,137800.0,66.5627,66.682,66.518,66.5329,137800.0
2015-01-28 15:00:00,89.28,89.4,88.95,89.05,106500.0,66.5404,66.6298,66.2944,66.369,106500.0
2015-01-28 15:10:00,89.05,89.1,88.19,88.25,188900.0,66.369,66.4062,65.728,65.7727,188900.0
2015-01-28 15:20:00,88.23,88.47,88.23,88.44,212700.0,65.7578,65.9367,65.7578,65.9143,212700.0
2015-01-28 15:30:00,88.44,88.48,88.13,88.15,247600.0,65.9143,65.9441,65.6833,65.6982,247600.0
2015-01-28 15:40:00,88.17,88.17,87.76,88.16,298600.0,65.7131,65.7131,65.4075,65.7056,298600.0
2015-01-28 15:50:00,88.15,88.19,88.0,88.11,432900.0,65.6982,65.728,65.5864,65.6684,432900.0
2015-01-29 09:30:00,89.12,89.41,87.9,88.25,143400.0,66.4211,66.6373,65.5119,65.7727,143400.0
2015-01-29 09:40:00,88.25,88.89,87.36,87.68,159900.0,65.7727,66.2497,65.1094,65.3479,159900.0
2015-01-29 09:50:00,87.72,88.35,87.54,88.17,147700.0,65.3777,65.8472,65.2435,65.7131,147700.0
2015-01-29 10:00:00,88.11,88.35,87.51,87.66,185100.0,65.6684,65.8472,65.2212,65.333,185100.0
2015-01-29 10:10:00,87.69,87.86,87.62,87.77,181000.0,65.3553,65.482,65.3032,65.415,181000.0
2015-01-29 10:20:00,87.77,87.82,87.31,87.7,134500.0,65.415,65.4522,65.0721,65.3628,134500.0
2015-01-29 10:30:00,87.69,87.69,86.76,87.11,159800.0,65.3553,65.3553,64.6622,64.9231,159800.0
2015-01-29 10:40:00,87.11,87.25,86.97,87.19,99700.0,64.9231,65.0274,64.8187,64.9827,99700.0
2015-01-29 10:50:00,87.21,87.4,87.05,87.31,166200.0,64.9976,65.1392,64.8784,65.0721,166200.0
2015-01-29 11:00:00,87.31,87.4,86.84,87.04,108200.0,65.0721,65.1392,64.7218,64.8709,108200.0
2015-01-29 11:10:00,87.06,87.23,86.84,86.84,95900.0,64.8858,65.0125,64.7218,64.7218,95900.0
2015-01-29 11:20:00,86.85,87.41,86.85,87.3,98200.0,64.7293,65.1467,64.7293,65.0647,98200.0
2015-01-29 11:30:00,87.33,88.04,87.31,88.02,90700.0,65.087,65.6162,65.0721,65.6013,90700.0
2015-01-29 11:40:00,88.03,88.05,87.56,87.77,53100.0,65.6087,65.6237,65.2585,65.415,53100.0
2015-01-29 11:50:00,87.78,88.02,87.5,87.68,73700.0,65.4224,65.6013,65.2137,65.3479,73700.0
2015-01-29 12:00:00,87.7,87.99,87.63,87.81,71000.0,65.3628,65.5789,65.3106,65.4448,71000.0
2015-01-29 12:10:00,87.79,88.2,87.63,87.69,81200.0,65.4299,65.7354,65.3106,65.3553,81200.0
2015-01-29 12:20:00,87.71,87.8,87.55,87.75,55700.0,65.3702,65.4373,65.251,65.4001,55700.0
2015-01-29 12:30:00,87.75,88.2,87.73,88.04,38200.0,65.4001,65.7354,65.3852,65.6162,38200.0
2015-01-29 12:40:00,88.0,88.02,87.7,87.96,48800.0,65.5864,65.6013,65.3628,65.5566,48800.0
2015-01-29 12:50:00,87.96,88.2,87.9,88.12,122800.0,65.5566,65.7354,65.5119,65.6758,122800.0
2015-01-29 13:00:00,88.09,88.27,88.0,88.15,55000.0,65.6535,65.7876,65.5864,65.6982,55000.0
2015-01-29 13:10:00,88.14,88.5,88.07,88.41,68200.0,65.6907,65.959,65.6386,65.892,68200.0
2015-01-29 13:20:00,88.42,88.8,88.33,88.8,99600.0,65.8994,66.1826,65.8323,66.1826,99600.0
2015-01-29 13:30:00,88.77,88.78,88.5,88.78,52100.0,66.1603,66.1677,65.959,66.1677,52100.0
2015-01-29 13:40:00,88.76,88.76,88.55,88.62,80600.0,66.1528,66.1528,65.9963,66.0485,80600.0
2015-01-29 13:50:00,88.6,88.65,88.36,88.41,55800.0,66.0336,66.0708,65.8547,65.892,55800.0
2015-01-29 14:00:00,88.4,88.57,88.19,88.19,84300.0,65.8845,66.0112,65.728,65.728,84300.0
2015-01-29 14:10:00,88.19,88.38,88.13,88.22,91600.0,65.728,65.8696,65.6833,65.7504,91600.0
2015-01-29 14:20:00,88.23,88.44,88.16,88.42,149200.0,65.7578,65.9143,65.7056,65.8994,149200.0
2015-01-29 14:30:00,88.42,88.73,88.42,88.7,95500.0,65.8994,66.1305,65.8994,66.1081,95500.0
2015-01-29 14:40:00,88.7,88.7,88.38,88.39,67000.0,66.1081,66.1081,65.8696,65.8771,67000.0
2015-01-29 14:50:00,88.38,88.51,88.24,88.48,80000.0,65.8696,65.9665,65.7653,65.9441,80000.0
2015-01-29 15:00:00,88.48,88.56,88.34,88.52,53500.0,65.9441,66.0038,65.8398,65.9739,53500.0
2015-01-29 15:10:00,88.52,88.92,88.36,88.92,69800.0,65.9739,66.2721,65.8547,66.2721,69800.0
2015-01-29 15:20:00,88.9,89.19,88.8,88.94,146500.0,66.2572,66.4733,66.1826,66.287,146500.0
2015-01-29 15:30:00,88.95,89.07,88.87,89.02,180600.0,66.2944,66.3839,66.2348,66.3466,180600.0
2015-01-29 15:40:00,89.02,89.1,88.88,89.05,178200.0,66.3466,66.4062,66.2423,66.369,178200.0
2015-01-29 15:50:00,89.06,89.08,88.73,88.92,349400.0,66.3764,66.3913,66.1305,66.2721,349400.0
2015-01-30 09:30:00,88.16,88.58,87.4,87.8,179500.0,65.7056,66.0187,65.1392,65.4373,179500.0
2015-01-30 09:40:00,87.8,88.55,87.8,88.09,250800.0,65.4373,65.9963,65.4373,65.6535,250800.0
2015-01-30 09:50:00,88.1,89.35,88.06,89.23,198000.0,65.6609,66.5925,65.6311,66.5031,198000.0
2015-01-30 10:00:00,89.22,89.25,88.26,88.46,176000.0,66.4957,66.518,65.7802,65.9292,176000.0
2015-01-30 10:10:00,88.46,89.05,88.41,88.8,104700.0,65.9292,66.369,65.892,66.1826,104700.0
2015-01-30 10:20:00,88.8,89.11,88.55,88.58,136800.0,66.1826,66.4137,65.9963,66.0187,136800.0
2015-01-30 10:30:00,88.53,88.88,88.33,88.77,82700.0,65.9814,66.2423,65.8323,66.1603,82700.0
2015-01-30 10:40:00,88.81,89.06,88.74,88.9,161500.0,66.1901,66.3764,66.1379,66.2572,161500.0
2015-01-30 10:50:00,88.87,88.88,88.34,88.47,78800.0,66.2348,66.2423,65.8398,65.9367,78800.0
2015-01-30 11:00:00,88.45,88.46,87.84,87.93,111800.0,65.9218,65.9292,65.4671,65.5342,111800.0
2015-01-30 11:10:00,87.94,87.99,87.41,87.71,152000.0,65.5417,65.5789,65.1467,65.3702,152000.0
2015-01-30 11:20:00,87.71,88.15,87.48,88.0,147300.0,65.3702,65.6982,65.1988,65.5864,147300.0
2015-01-30 11:30:00,87.98,88.35,87.96,88.33,120200.0,65.5715,65.8472,65.5566,65.8323,120200.0
2015-01-30 11:40:00,88.34,88.35,87.64,87.67,90800.0,65.8398,65.8472,65.3181,65.3404,90800.0
2015-01-30 11:50:00,87.65,87.75,87.49,87.52,82400.0,65.3255,65.4001,65.2063,65.2286,82400.0
2015-01-30 12:00:00,87.51,87.88,87.5,87.75,90600.0,65.2212,65.497,65.2137,65.4001,90600.0
2015-01-30 12:10:00,87.76,87.83,87.56,87.65,84100.0,65.4075,65.4597,65.2585,65.3255,84100.0
2015-01-30 12:20:00,87.65,87.91,87.61,87.77,185000.0,65.3255,65.5193,65.2957,65.415,185000.0
2015-01-30 12:30:00,87.75,88.06,87.73,87.94,78500.0,65.4001,65.6311,65.3852,65.5417,78500.0
2015-01-30 12:40:00,87.95,88.0,87.63,87.86,64200.0,65.5491,65.5864,65.3106,65.482,64200.0
2015-01-30 12:50:00,87.86,87.98,87.62,87.74,67600.0,65.482,65.5715,65.3032,65.3926,67600.0
2015-01-30 13:00:00,87.75,88.06,87.74,88.03,77300.0,65.4001,65.6311,65.3926,65.6087,77300.0
2015-01-30 13:10:00,88.04,88.13,87.56,87.6,66200.0,65.6162,65.6833,65.2585,65.2883,66200.0
2015-01-30 13:20:00,87.6,88.04,87.59,87.86,79400.0,65.2883,65.6162,65.2808,65.482,79400.0
2015-01-30 13:30:00,87.86,88.16,87.77,88.06,225300.0,65.482,65.7056,65.415,65.6311,225300.0
2015-01-30 13:40:00,88.09,88.57,87.94,88.53,157900.0,65.6535,66.0112,65.5417,65.9814,157900.0
2015-01-30 13:50:00,88.5,89.08,88.38,89.08,178900.0,65.959,66.3913,65.8696,66.3913,178900.0
2015-01-30 14:00:00,89.08,89.18,88.77,89.06,227000.0,66.3913,66.4658,66.1603,66.3764,227000.0
2015-01-30 14:10:00,89.07,89.53,88.77,89.38,282900.0,66.3839,66.7267,66.1603,66.6149,282900.0
2015-01-30 14:20:00,89.39,90.07,89.28,89.91,345600.0,66.6224,67.1292,66.5404,67.0099,345600.0
2015-01-30 14:30:00,89.92,89.94,89.48,89.64,278700.0,67.0174,67.0323,66.6894,66.8087,278700.0
2015-01-30 14:40:00,89.65,89.83,89.52,89.52,244100.0,66.8161,66.9503,66.7192,66.7192,244100.0
2015-01-30 14:50:00,89.5,89.64,89.03,89.08,150800.0,66.7043,66.8087,66.354,66.3913,150800.0
2015-01-30 15:00:00,89.11,89.66,89.09,89.51,209700.0,66.4137,66.8236,66.3988,66.7118,209700.0
2015-01-30 15:10:00,89.5,89.88,89.48,89.53,269600.0,66.7043,66.9876,66.6894,66.7267,269600.0
2015-01-30 15:20:00,89.52,89.66,89.17,89.57,189800.0,66.7192,66.8236,66.4584,66.7565,189800.0
2015-01-30 15:30:00,89.57,89.76,89.48,89.58,202300.0,66.7565,66.8981,66.6894,66.764,202300.0
2015-01-30 15:40:00,89.58,89.58,89.16,89.18,184300.0,66.764,66.764,66.4509,66.4658,184300.0
2015-01-30 15:50:00,89.18,89.22,88.86,89.05,376900.0,66.4658,66.4957,66.2273,66.369,376900.0
2015-02-02 09:30:00,90.99,91.97,90.45,91.25,223400.0,67.8148,68.5452,67.4124,68.0086,223400.0
2015-02-02 09:40:00,91.25,91.76,91.25,91.72,114500.0,68.0086,68.3887,68.0086,68.3589,114500.0
2015-02-02 09:50:00,91.72,91.77,90.66,90.9,119300.0,68.3589,68.3962,67.5689,67.7478,119300.0
2015-02-02 10:00:00,90.9,91.0,90.14,90.27,124600.0,67.7478,67.8223,67.1813,67.2782,124600.0
2015-02-02 10:10:00,90.3,90.32,89.53,89.63,97300.0,67.3006,67.3155,66.7267,66.8012,97300.0
2015-02-02 10:20:00,89.66,90.5,89.66,90.44,199100.0,66.8236,67.4496,66.8236,67.4049,199100.0
2015-02-02 10:30:00,90.46,90.68,89.83,90.34,94000.0,67.4198,67.5838,66.9503,67.3304,94000.0
2015-02-02 10:40:00,90.35,90.57,89.9,89.91,81000.0,67.3378,67.5018,67.0025,67.0099,81000.0
2015-02-02 10:50:00,89.88,90.11,89.75,89.97,146100.0,66.9876,67.159,66.8907,67.0546,146100.0
2015-02-02 11:00:00,90.0,90.35,89.91,90.05,180800.0,67.077,67.3378,67.0099,67.1143,180800.0
2015-02-02 11:10:00,90.05,90.25,89.65,90.22,111700.0,67.1143,67.2633,66.8161,67.241,111700.0
2015-02-02 11:20:00,90.21,90.99,89.96,90.96,146300.0,67.2335,67.8148,67.0472,67.7925,146300.0
2015-02-02 11:30:00,91.0,91.18,90.85,91.01,182200.0,67.8223,67.9564,67.7105,67.8297,182200.0
2015-02-02 11:40:00,91.01,91.25,90.7,91.04,127700.0,67.8297,68.0086,67.5987,67.8521,127700.0
2015-02-02 11:50:00,91.03,91.25,91.0,91.05,102400.0,67.8446,68.0086,67.8223,67.8596,102400.0
2015-02-02 12:00:00,91.04,91.14,90.84,91.07,99000.0,67.8521,67.9266,67.703,67.8745,99000.0
2015-02-02 12:10:00,91.06,91.11,90.62,90.86,47700.0,67.867,67.9043,67.5391,67.7179,47700.0
2015-02-02 12:20:00,90.85,91.15,90.62,90.64,59700.0,67.7105,67.9341,67.5391,67.554,59700.0
2015-02-02 12:30:00,90.63,90.74,90.39,90.55,109200.0,67.5465,67.6285,67.3677,67.4869,109200.0
2015-02-02 12:40:00,90.53,90.92,90.53,90.73,54700.0,67.472,67.7627,67.472,67.6211,54700.0
2015-02-02 12:50:00,90.74,90.95,90.53,90.61,60100.0,67.6285,67.785,67.472,67.5316,60100.0
2015-02-02 13:00:00,90.62,90.85,90.43,90.67,77800.0,67.5391,67.7105,67.3975,67.5763,77800.0
2015-02-02 13:10:00,90.66,90.89,90.63,90.74,49000.0,67.5689,67.7403,67.5465,67.6285,49000.0
2015-02-02 13:20:00,90.7,91.12,90.68,90.96,64100.0,67.5987,67.9117,67.5838,67.7925,64100.0
2015-02-02 13:30:00,90.98,91.09,90.53,90.53,70900.0,67.8074,67.8894,67.472,67.472,70900.0
2015-02-02 13:40:00,90.55,90.61,90.35,90.59,98600.0,67.4869,67.5316,67.3378,67.5167,98600.0
2015-02-02 13:50:00,90.58,90.89,90.58,90.72,124100.0,67.5093,67.7403,67.5093,67.6136,124100.0
2015-02-02 14:00:00,90.72,90.89,90.6,90.71,102500.0,67.6136,67.7403,67.5242,67.6061,102500.0
2015-02-02 14:10:00,90.68,91.27,90.58,91.22,100500.0,67.5838,68.0235,67.5093,67.9863,100500.0
2015-02-02 14:20:00,91.23,91.33,91.05,91.22,70600.0,67.9937,68.0682,67.8596,67.9863,70600.0
2015-02-02 14:30:00,91.19,91.26,91.02,91.18,91500.0,67.9639,68.0161,67.8372,67.9564,91500.0
2015-02-02 14:40:00,91.2,91.44,91.16,91.27,77100.0,67.9713,68.1502,67.9415,68.0235,77100.0
2015-02-02 14:50:00,91.27,91.44,91.16,91.2,89700.0,68.0235,68.1502,67.9415,67.9713,89700.0
2015-02-02 15:00:00,91.19,91.25,90.97,91.19,78600.0,67.9639,68.0086,67.7999,67.9639,78600.0
2015-02-02 15:10:00,91.21,91.33,91.12,91.29,117100.0,67.9788,68.0682,67.9117,68.0384,117100.0
2015-02-02 15:20:00,91.3,91.5,91.28,91.49,122400.0,68.0459,68.1949,68.031,68.1875,122400.0
2015-02-02 15:30:00,91.5,92.01,91.47,92.0,183400.0,68.1949,68.575,68.1726,68.5676,183400.0
2015-02-02 15:40:00,92.01,92.57,91.98,92.38,271900.0,68.575,68.9924,68.5527,68.8508,271900.0
2015-02-02 15:50:00,92.39,92.54,92.33,92.53,374500.0,68.8583,68.97,68.8135,68.9626,374500.0
2015-02-03 09:30:00,94.72,97.88,94.65,96.25,919100.0,70.5948,72.9499,70.5426,71.7351,919100.0
2015-02-03 09:40:00,96.22,97.39,95.91,97.01,646900.0,71.7128,72.5848,71.4817,72.3015,646900.0
2015-02-03 09:50:00,96.99,97.32,96.7,96.86,344200.0,72.2866,72.5326,72.0705,72.1897,344200.0
2015-02-03 10:00:00,96.86,97.11,96.25,96.5,355900.0,72.1897,72.3761,71.7351,71.9214,355900.0
2015-02-03 10:10:00,96.48,96.58,95.86,96.44,256600.0,71.9065,71.9811,71.4444,71.8767,256600.0
2015-02-03 10:20:00,96.48,96.49,95.81,96.4,262700.0,71.9065,71.914,71.4072,71.8469,262700.0
2015-02-03 10:30:00,96.43,96.78,96.21,96.37,175000.0,71.8693,72.1301,71.7053,71.8245,175000.0
2015-02-03 10:40:00,96.36,96.77,96.3,96.55,234700.0,71.8171,72.1227,71.7724,71.9587,234700.0
2015-02-03 10:50:00,96.56,96.62,96.08,96.1,168600.0,71.9662,72.0109,71.6084,71.6233,168600.0
2015-02-03 11:00:00,96.1,96.17,95.68,96.17,163600.0,71.6233,71.6755,71.3103,71.6755,163600.0
2015-02-03 11:10:00,96.15,96.44,96.0,96.44,161300.0,71.6606,71.8767,71.5488,71.8767,161300.0
2015-02-03 11:20:00,96.41,96.75,96.34,96.58,165800.0,71.8544,72.1078,71.8022,71.9811,165800.0
2015-02-03 11:30:00,96.59,96.92,96.36,96.37,206300.0,71.9885,72.2345,71.8171,71.8245,206300.0
2015-02-03 11:40:00,96.37,96.66,96.03,96.3,123200.0,71.8245,72.0407,71.5711,71.7724,123200.0
2015-02-03 11:50:00,96.31,96.43,96.08,96.11,84000.0,71.7798,71.8693,71.6084,71.6308,84000.0
2015-02-03 12:00:00,96.13,96.14,95.79,95.98,127000.0,71.6457,71.6531,71.3923,71.5339,127000.0
2015-02-03 12:10:00,95.99,96.44,95.93,96.37,114400.0,71.5413,71.8767,71.4966,71.8245,114400.0
2015-02-03 12:20:00,96.38,96.41,96.09,96.28,96100.0,71.832,71.8544,71.6159,71.7575,96100.0
2015-02-03 12:30:00,96.25,96.26,96.04,96.24,100800.0,71.7351,71.7426,71.5786,71.7277,100800.0
2015-02-03 12:40:00,96.24,96.55,96.15,96.4,114100.0,71.7277,71.9587,71.6606,71.8469,114100.0
2015-02-03 12:50:00,96.4,96.54,96.23,96.43,135000.0,71.8469,71.9512,71.7202,71.8693,135000.0
2015-02-03 13:00:00,96.43,96.52,96.21,96.34,245600.0,71.8693,71.9363,71.7053,71.8022,245600.0
2015-02-03 13:10:00,96.34,96.67,96.29,96.36,154700.0,71.8022,72.0481,71.7649,71.8171,154700.0
2015-02-03 13:20:00,96.37,96.77,96.35,96.68,146600.0,71.8245,72.1227,71.8096,72.0556,146600.0
2015-02-03 13:30:00,96.68,96.77,96.0,96.08,167800.0,72.0556,72.1227,71.5488,71.6084,167800.0
2015-02-03 13:40:00,96.09,96.39,96.06,96.19,198000.0,71.6159,71.8395,71.5935,71.6904,198000.0
2015-02-03 13:50:00,96.19,96.92,96.08,96.85,220300.0,71.6904,72.2345,71.6084,72.1823,220300.0
2015-02-03 14:00:00,96.85,97.17,96.64,96.72,276800.0,72.1823,72.4208,72.0258,72.0854,276800.0
2015-02-03 14:10:00,96.73,96.93,96.51,96.59,147400.0,72.0929,72.2419,71.9289,71.9885,147400.0
2015-02-03 14:20:00,96.6,96.63,96.06,96.27,125200.0,71.996,72.0183,71.5935,71.75,125200.0
2015-02-03 14:30:00,96.28,96.34,95.79,96.23,88400.0,71.7575,71.8022,71.3923,71.7202,88400.0
2015-02-03 14:40:00,96.25,96.57,96.12,96.35,94800.0,71.7351,71.9736,71.6382,71.8096,94800.0
2015-02-03 14:50:00,96.34,96.56,96.13,96.46,69000.0,71.8022,71.9662,71.6457,71.8916,69000.0
2015-02-03 15:00:00,96.45,96.54,96.34,96.44,89200.0,71.8842,71.9512,71.8022,71.8767,89200.0
2015-02-03 15:10:00,96.46,96.48,96.17,96.37,75500.0,71.8916,71.9065,71.6755,71.8245,75500.0
2015-02-03 15:20:00,96.37,96.77,96.37,96.64,94300.0,71.8245,72.1227,71.8245,72.0258,94300.0
2015-02-03 15:30:00,96.64,96.76,96.44,96.48,136400.0,72.0258,72.1152,71.8767,71.9065,136400.0
2015-02-03 15:40:00,96.48,96.65,96.39,96.6,169800.0,71.9065,72.0332,71.8395,71.996,169800.0
2015-02-03 15:50:00,96.62,96.63,96.25,96.3,430800.0,72.0109,72.0183,71.7351,71.7724,430800.0
2015-02-04 09:30:00,94.4,94.79,93.54,94.78,339100.0,70.3563,70.647,69.7153,70.6395,339100.0
2015-02-04 09:40:00,94.79,95.25,94.25,94.61,180500.0,70.647,70.9898,70.2445,70.5128,180500.0
2015-02-04 09:50:00,94.62,95.22,94.38,95.22,120200.0,70.5203,70.9675,70.3414,70.9675,120200.0
2015-02-04 10:00:00,95.22,96.16,95.2,95.77,259300.0,70.9675,71.668,70.9525,71.3774,259300.0
2015-02-04 10:10:00,95.74,96.03,95.43,95.94,236000.0,71.355,71.5711,71.124,71.5041,236000.0
2015-02-04 10:20:00,95.95,96.25,95.86,96.08,169700.0,71.5115,71.7351,71.4444,71.6084,169700.0
2015-02-04 10:30:00,96.08,96.18,94.69,96.16,336200.0,71.6084,71.6829,70.5724,71.668,336200.0
2015-02-04 10:40:00,96.17,97.53,96.16,97.44,415700.0,71.6755,72.6891,71.668,72.622,415700.0
2015-02-04 10:50:00,97.42,97.46,97.09,97.23,407800.0,72.6071,72.6369,72.3612,72.4655,407800.0
2015-02-04 11:00:00,97.23,97.24,96.59,96.72,201300.0,72.4655,72.473,71.9885,72.0854,201300.0
2015-02-04 11:10:00,96.73,96.95,96.37,96.42,190300.0,72.0929,72.2568,71.8245,71.8618,190300.0
2015-02-04 11:20:00,96.41,96.62,96.03,96.47,197600.0,71.8544,72.0109,71.5711,71.8991,197600.0
2015-02-04 11:30:00,96.48,97.07,96.48,96.97,225500.0,71.9065,72.3463,71.9065,72.2717,225500.0
2015-02-04 11:40:00,96.97,96.98,96.52,96.88,189100.0,72.2717,72.2792,71.9363,72.2046,189100.0
2015-02-04 11:50:00,96.88,97.02,96.32,96.38,146500.0,72.2046,72.309,71.7873,71.832,146500.0
2015-02-04 12:00:00,96.39,96.73,96.16,96.71,83400.0,71.8395,72.0929,71.668,72.0779,83400.0
2015-02-04 12:10:00,96.71,96.89,96.44,96.71,198000.0,72.0779,72.2121,71.8767,72.0779,198000.0
2015-02-04 12:20:00,96.72,97.0,95.83,95.84,228400.0,72.0854,72.2941,71.4221,71.4295,228400.0
2015-02-04 12:30:00,95.83,96.29,95.83,96.12,104800.0,71.4221,71.7649,71.4221,71.6382,104800.0
2015-02-04 12:40:00,96.11,96.22,95.71,96.03,171400.0,71.6308,71.7128,71.3326,71.5711,171400.0
2015-02-04 12:50:00,96.09,96.37,95.91,95.99,111800.0,71.6159,71.8245,71.4817,71.5413,111800.0
2015-02-04 13:00:00,96.0,96.4,95.84,96.21,81900.0,71.5488,71.8469,71.4295,71.7053,81900.0
2015-02-04 13:10:00,96.2,96.26,95.97,96.07,94500.0,71.6978,71.7426,71.5264,71.601,94500.0
2015-02-04 13:20:00,96.05,96.44,95.98,96.25,113700.0,71.5861,71.8767,71.5339,71.7351,113700.0
2015-02-04 13:30:00,96.25,96.4,95.99,96.33,197100.0,71.7351,71.8469,71.5413,71.7947,197100.0
2015-02-04 13:40:00,96.31,96.33,95.73,95.76,107600.0,71.7798,71.7947,71.3476,71.3699,107600.0
2015-02-04 13:50:00,95.75,95.89,95.45,95.45,117700.0,71.3625,71.4668,71.1389,71.1389,117700.0
2015-02-04 14:00:00,95.45,95.57,95.2,95.3,275500.0,71.1389,71.2283,70.9525,71.0271,275500.0
2015-02-04 14:10:00,95.29,95.29,94.63,94.7,212200.0,71.0196,71.0196,70.5277,70.5799,212200.0
2015-02-04 14:20:00,94.7,95.2,94.7,94.79,196000.0,70.5799,70.9525,70.5799,70.647,196000.0
2015-02-04 14:30:00,94.8,95.22,94.66,95.22,166500.0,70.6544,70.9675,70.5501,70.9675,166500.0
2015-02-04 14:40:00,95.25,95.34,95.07,95.2,160400.0,70.9898,71.0569,70.8557,70.9525,160400.0
2015-02-04 14:50:00,95.21,95.22,94.84,94.98,165600.0,70.96,70.9675,70.6842,70.7886,165600.0
2015-02-04 15:00:00,94.99,95.01,94.48,94.79,227700.0,70.796,70.8109,70.4159,70.647,227700.0
2015-02-04 15:10:00,94.77,94.91,94.59,94.82,219500.0,70.6321,70.7364,70.4979,70.6693,219500.0
2015-02-04 15:20:00,94.83,94.94,94.75,94.94,261200.0,70.6768,70.7588,70.6172,70.7588,261200.0
2015-02-04 15:30:00,94.95,95.62,94.92,95.21,295200.0,70.7662,71.2656,70.7439,70.96,295200.0
2015-02-04 15:40:00,95.22,95.24,94.59,95.07,408300.0,70.9675,70.9824,70.4979,70.8557,408300.0
2015-02-04 15:50:00,95.06,95.21,94.79,95.19,591800.0,70.8482,70.96,70.647,70.9451,591800.0
2015-02-05 09:30:00,95.71,96.81,95.63,96.06,162200.0,71.3326,72.1525,71.273,71.5935,162200.0
2015-02-05 09:40:00,95.97,96.79,95.53,96.7,124900.0,71.5264,72.1376,71.1985,72.0705,124900.0
2015-02-05 09:50:00,96.77,96.98,96.15,96.32,364200.0,72.1227,72.2792,71.6606,71.7873,364200.0
2015-02-05 10:00:00,96.34,96.9,95.93,96.76,204300.0,71.8022,72.2196,71.4966,72.1152,204300.0
2015-02-05 10:10:00,96.75,96.95,96.34,96.72,197500.0,72.1078,72.2568,71.8022,72.0854,197500.0
2015-02-05 10:20:00,96.69,96.83,96.52,96.62,321600.0,72.063,72.1674,71.9363,72.0109,321600.0
2015-02-05 10:30:00,96.56,97.25,96.27,97.22,187500.0,71.9662,72.4804,71.75,72.4581,187500.0
2015-02-05 10:40:00,97.22,97.29,96.79,96.79,194500.0,72.4581,72.5102,72.1376,72.1376,194500.0
2015-02-05 10:50:00,96.8,96.86,96.46,96.62,111500.0,72.145,72.1897,71.8916,72.0109,111500.0
2015-02-05 11:00:00,96.63,96.68,96.23,96.29,91800.0,72.0183,72.0556,71.7202,71.7649,91800.0
2015-02-05 11:10:00,96.25,96.62,96.12,96.27,154200.0,71.7351,72.0109,71.6382,71.75,154200.0
2015-02-05 11:20:00,96.28,96.77,96.25,96.6,122100.0,71.7575,72.1227,71.7351,71.996,122100.0
2015-02-05 11:30:00,96.61,96.98,96.52,96.94,99900.0,72.0034,72.2792,71.9363,72.2494,99900.0
2015-02-05 11:40:00,96.92,96.96,96.48,96.73,115700.0,72.2345,72.2643,71.9065,72.0929,115700.0
2015-02-05 11:50:00,96.71,97.0,96.57,96.6,191500.0,72.0779,72.2941,71.9736,71.996,191500.0
2015-02-05 12:00:00,96.6,96.66,96.25,96.33,107500.0,71.996,72.0407,71.7351,71.7947,107500.0
2015-02-05 12:10:00,96.34,96.62,96.3,96.3,59000.0,71.8022,72.0109,71.7724,71.7724,59000.0
2015-02-05 12:20:00,96.31,96.44,96.26,96.37,75700.0,71.7798,71.8767,71.7426,71.8245,75700.0
2015-02-05 12:30:00,96.38,96.6,96.29,96.34,118900.0,71.832,71.996,71.7649,71.8022,118900.0
2015-02-05 12:40:00,96.33,96.43,96.08,96.09,83600.0,71.7947,71.8693,71.6084,71.6159,83600.0
2015-02-05 12:50:00,96.06,96.14,95.86,96.05,149100.0,71.5935,71.6531,71.4444,71.5861,149100.0
2015-02-05 13:00:00,96.04,96.07,95.67,95.72,72000.0,71.5786,71.601,71.3028,71.3401,72000.0
2015-02-05 13:10:00,95.7,95.79,95.45,95.47,82800.0,71.3252,71.3923,71.1389,71.1538,82800.0
2015-02-05 13:20:00,95.47,95.71,95.26,95.65,68100.0,71.1538,71.3326,70.9973,71.2879,68100.0
2015-02-05 13:30:00,95.65,95.79,95.58,95.67,58700.0,71.2879,71.3923,71.2358,71.3028,58700.0
2015-02-05 13:40:00,95.69,95.8,95.49,95.7,104300.0,71.3177,71.3997,71.1687,71.3252,104300.0
2015-02-05 13:50:00,95.73,95.88,95.38,95.42,80000.0,71.3476,71.4593,71.0867,71.1165,80000.0
2015-02-05 14:00:00,95.41,95.48,95.16,95.42,137400.0,71.1091,71.1612,70.9227,71.1165,137400.0
2015-02-05 14:10:00,95.42,95.75,95.38,95.7,64500.0,71.1165,71.3625,71.0867,71.3252,64500.0
2015-02-05 14:20:00,95.69,95.74,95.33,95.59,72000.0,71.3177,71.355,71.0494,71.2432,72000.0
2015-02-05 14:30:00,95.57,95.81,95.56,95.62,79000.0,71.2283,71.4072,71.2209,71.2656,79000.0
2015-02-05 14:40:00,95.59,95.59,95.17,95.57,70800.0,71.2432,71.2432,70.9302,71.2283,70800.0
2015-02-05 14:50:00,95.58,95.73,95.54,95.69,75000.0,71.2358,71.3476,71.2059,71.3177,75000.0
2015-02-05 15:00:00,95.7,95.87,95.65,95.77,88300.0,71.3252,71.4519,71.2879,71.3774,88300.0
2015-02-05 15:10:00,95.77,95.86,95.66,95.85,75900.0,71.3774,71.4444,71.2954,71.437,75900.0
2015-02-05 15:20:00,95.85,96.26,95.83,96.25,102300.0,71.437,71.7426,71.4221,71.7351,102300.0
2015-02-05 15:30:00,96.25,96.26,96.06,96.13,109000.0,71.7351,71.7426,71.5935,71.6457,109000.0
2015-02-05 15:40:00,96.12,96.27,96.1,96.14,184000.0,71.6382,71.75,71.6233,71.6531,184000.0
2015-02-05 15:50:00,96.14,96.25,96.13,96.18,278700.0,71.6531,71.7351,71.6457,71.6829,278700.0
2015-02-06 09:30:00,96.99,97.15,96.43,97.05,110200.0,72.2866,72.4059,71.8693,72.3314,110200.0
2015-02-06 09:40:00,97.01,97.05,96.29,96.49,117800.0,72.3015,72.3314,71.7649,71.914,117800.0
2015-02-06 09:50:00,96.49,97.0,96.12,96.98,124100.0,71.914,72.2941,71.6382,72.2792,124100.0
2015-02-06 10:00:00,96.93,97.21,96.86,96.86,104200.0,72.2419,72.4506,72.1897,72.1897,104200.0
2015-02-06 10:10:00,96.87,96.92,96.46,96.56,130300.0,72.1972,72.2345,71.8916,71.9662,130300.0
2015-02-06 10:20:00,96.56,96.56,96.17,96.4,142200.0,71.9662,71.9662,71.6755,71.8469,142200.0
2015-02-06 10:30:00,96.39,96.65,96.32,96.45,119800.0,71.8395,72.0332,71.7873,71.8842,119800.0
2015-02-06 10:40:00,96.4,96.53,95.88,96.19,192200.0,71.8469,71.9438,71.4593,71.6904,192200.0
2015-02-06 10:50:00,96.2,96.28,96.04,96.15,129700.0,71.6978,71.7575,71.5786,71.6606,129700.0
2015-02-06 11:00:00,96.16,96.27,95.84,96.12,153700.0,71.668,71.75,71.4295,71.6382,153700.0
2015-02-06 11:10:00,96.1,96.1,95.87,95.91,79800.0,71.6233,71.6233,71.4519,71.4817,79800.0
2015-02-06 11:20:00,95.9,96.04,95.89,95.89,76300.0,71.4743,71.5786,71.4668,71.4668,76300.0
2015-02-06 11:30:00,95.89,96.13,95.68,96.0,96000.0,71.4668,71.6457,71.3103,71.5488,96000.0
2015-02-06 11:40:00,96.0,96.35,95.97,96.24,52800.0,71.5488,71.8096,71.5264,71.7277,52800.0
2015-02-06 11:50:00,96.26,96.44,96.13,96.4,63100.0,71.7426,71.8767,71.6457,71.8469,63100.0
2015-02-06 12:00:00,96.4,96.66,96.12,96.12,70900.0,71.8469,72.0407,71.6382,71.6382,70900.0
2015-02-06 12:10:00,96.14,96.49,96.12,96.45,42100.0,71.6531,71.914,71.6382,71.8842,42100.0
2015-02-06 12:20:00,96.48,96.62,96.41,96.57,47300.0,71.9065,72.0109,71.8544,71.9736,47300.0
2015-02-06 12:30:00,96.56,96.85,96.54,96.83,110100.0,71.9662,72.1823,71.9512,72.1674,110100.0
2015-02-06 12:40:00,96.82,96.97,96.25,96.48,118800.0,72.1599,72.2717,71.7351,71.9065,118800.0
2015-02-06 12:50:00,96.48,96.88,96.37,96.67,70100.0,71.9065,72.2046,71.8245,72.0481,70100.0
2015-02-06 13:00:00,96.65,96.97,96.3,96.3,81900.0,72.0332,72.2717,71.7724,71.7724,81900.0
2015-02-06 13:10:00,96.3,96.32,95.83,96.06,76000.0,71.7724,71.7873,71.4221,71.5935,76000.0
2015-02-06 13:20:00,96.05,96.1,95.57,95.93,71600.0,71.5861,71.6233,71.2283,71.4966,71600.0
2015-02-06 13:30:00,95.93,96.14,95.85,95.96,54600.0,71.4966,71.6531,71.437,71.519,54600.0
2015-02-06 13:40:00,95.98,96.49,95.95,96.3,44600.0,71.5339,71.914,71.5115,71.7724,44600.0
2015-02-06 13:50:00,96.27,96.3,95.99,96.04,56100.0,71.75,71.7724,71.5413,71.5786,56100.0
2015-02-06 14:00:00,96.04,96.23,95.87,95.88,55600.0,71.5786,71.7202,71.4519,71.4593,55600.0
2015-02-06 14:10:00,95.88,96.22,95.78,96.12,53000.0,71.4593,71.7128,71.3848,71.6382,53000.0
2015-02-06 14:20:00,96.1,96.21,95.95,96.02,56100.0,71.6233,71.7053,71.5115,71.5637,56100.0
2015-02-06 14:30:00,96.03,96.43,96.01,96.2,57200.0,71.5711,71.8693,71.5562,71.6978,57200.0
2015-02-06 14:40:00,96.23,96.35,96.03,96.23,59300.0,71.7202,71.8096,71.5711,71.7202,59300.0
2015-02-06 14:50:00,96.22,96.3,96.02,96.11,80000.0,71.7128,71.7724,71.5637,71.6308,80000.0
2015-02-06 15:00:00,96.14,96.41,95.8,96.31,183500.0,71.6531,71.8544,71.3997,71.7798,183500.0
2015-02-06 15:10:00,96.3,96.57,96.24,96.24,151600.0,71.7724,71.9736,71.7277,71.7277,151600.0
2015-02-06 15:20:00,96.23,96.46,96.08,96.14,165900.0,71.7202,71.8916,71.6084,71.6531,165900.0
2015-02-06 15:30:00,96.14,96.32,96.02,96.15,210300.0,71.6531,71.7873,71.5637,71.6606,210300.0
2015-02-06 15:40:00,96.16,96.16,95.93,95.94,298000.0,71.668,71.668,71.4966,71.5041,298000.0
2015-02-06 15:50:00,95.97,95.99,95.68,95.8,585200.0,71.5264,71.5413,71.3103,71.3997,585200.0
2015-02-09 09:30:00,96.65,97.23,96.33,96.36,195200.0,72.0332,72.4655,71.7947,71.8171,195200.0
2015-02-09 09:40:00,96.42,97.0,96.41,96.59,138800.0,71.8618,72.2941,71.8544,71.9885,138800.0
2015-02-09 09:50:00,96.63,96.86,96.46,96.46,73900.0,72.0183,72.1897,71.8916,71.8916,73900.0
2015-02-09 10:00:00,96.51,96.62,95.96,95.99,141000.0,71.9289,72.0109,71.519,71.5413,141000.0
2015-02-09 10:10:00,96.01,96.39,95.85,96.25,118500.0,71.5562,71.8395,71.437,71.7351,118500.0
2015-02-09 10:20:00,96.26,96.5,96.21,96.3,95600.0,71.7426,71.9214,71.7053,71.7724,95600.0
2015-02-09 10:30:00,96.3,96.96,96.3,96.66,150400.0,71.7724,72.2643,71.7724,72.0407,150400.0
2015-02-09 10:40:00,96.69,96.74,96.32,96.54,96100.0,72.063,72.1003,71.7873,71.9512,96100.0
2015-02-09 10:50:00,96.51,96.58,96.04,96.18,63900.0,71.9289,71.9811,71.5786,71.6829,63900.0
2015-02-09 11:00:00,96.17,96.54,96.17,96.44,77900.0,71.6755,71.9512,71.6755,71.8767,77900.0
2015-02-09 11:10:00,96.43,96.66,96.38,96.49,111700.0,71.8693,72.0407,71.832,71.914,111700.0
2015-02-09 11:20:00,96.51,96.64,96.17,96.29,72300.0,71.9289,72.0258,71.6755,71.7649,72300.0
2015-02-09 11:30:00,96.31,96.35,96.06,96.19,74600.0,71.7798,71.8096,71.5935,71.6904,74600.0
2015-02-09 11:40:00,96.16,96.21,95.86,96.17,120200.0,71.668,71.7053,71.4444,71.6755,120200.0
2015-02-09 11:50:00,96.17,96.43,96.16,96.27,105600.0,71.6755,71.8693,71.668,71.75,105600.0
2015-02-09 12:00:00,96.27,96.35,96.21,96.33,50700.0,71.75,71.8096,71.7053,71.7947,50700.0
2015-02-09 12:10:00,96.3,96.37,96.04,96.05,57500.0,71.7724,71.8245,71.5786,71.5861,57500.0
2015-02-09 12:20:00,96.05,96.15,95.96,96.02,59900.0,71.5861,71.6606,71.519,71.5637,59900.0
2015-02-09 12:30:00,96.02,96.27,95.99,96.22,47600.0,71.5637,71.75,71.5413,71.7128,47600.0
2015-02-09 12:40:00,96.23,96.29,95.93,96.08,50600.0,71.7202,71.7649,71.4966,71.6084,50600.0
2015-02-09 12:50:00,96.08,96.23,96.06,96.2,55000.0,71.6084,71.7202,71.5935,71.6978,55000.0
2015-02-09 13:00:00,96.18,96.42,96.18,96.4,75200.0,71.6829,71.8618,71.6829,71.8469,75200.0
2015-02-09 13:10:00,96.4,96.47,96.23,96.4,62400.0,71.8469,71.8991,71.7202,71.8469,62400.0
2015-02-09 13:20:00,96.37,96.43,96.26,96.37,97100.0,71.8245,71.8693,71.7426,71.8245,97100.0
2015-02-09 13:30:00,96.36,96.39,96.16,96.21,82900.0,71.8171,71.8395,71.668,71.7053,82900.0
2015-02-09 13:40:00,96.21,96.7,96.2,96.66,91400.0,71.7053,72.0705,71.6978,72.0407,91400.0
2015-02-09 13:50:00,96.68,96.96,96.67,96.95,101800.0,72.0556,72.2643,72.0481,72.2568,101800.0
2015-02-09 14:00:00,96.95,96.95,96.63,96.7,107400.0,72.2568,72.2568,72.0183,72.0705,107400.0
2015-02-09 14:10:00,96.68,96.78,96.32,96.34,75800.0,72.0556,72.1301,71.7873,71.8022,75800.0
2015-02-09 14:20:00,96.33,96.58,96.33,96.55,80000.0,71.7947,71.9811,71.7947,71.9587,80000.0
2015-02-09 14:30:00,96.54,96.61,96.33,96.53,53700.0,71.9512,72.0034,71.7947,71.9438,53700.0
2015-02-09 14:40:00,96.55,96.71,96.46,96.59,126100.0,71.9587,72.0779,71.8916,71.9885,126100.0
2015-02-09 14:50:00,96.61,96.75,96.56,96.57,90800.0,72.0034,72.1078,71.9662,71.9736,90800.0
2015-02-09 15:00:00,96.57,96.58,96.18,96.22,89400.0,71.9736,71.9811,71.6829,71.7128,89400.0
2015-02-09 15:10:00,96.23,96.43,95.97,95.97,78100.0,71.7202,71.8693,71.5264,71.5264,78100.0
2015-02-09 15:20:00,95.96,96.2,95.92,96.1,64200.0,71.519,71.6978,71.4892,71.6233,64200.0
2015-02-09 15:30:00,96.1,96.1,95.78,95.78,101900.0,71.6233,71.6233,71.3848,71.3848,101900.0
2015-02-09 15:40:00,95.78,96.03,95.78,95.96,136800.0,71.3848,71.5711,71.3848,71.519,136800.0
2015-02-09 15:50:00,95.94,95.98,95.8,95.94,174800.0,71.5041,71.5339,71.3997,71.5041,174800.0
2015-02-10 09:30:00,96.65,96.69,94.75,94.85,208300.0,72.0332,72.063,70.6172,70.6917,208300.0
2015-02-10 09:40:00,94.77,95.08,94.5,94.65,165600.0,70.6321,70.8631,70.4308,70.5426,165600.0
2015-02-10 09:50:00,94.6,94.82,94.07,94.13,218500.0,70.5054,70.6693,70.1104,70.1551,218500.0
2015-02-10 10:00:00,94.13,94.68,94.08,94.23,125200.0,70.1551,70.565,70.1178,70.2296,125200.0
2015-02-10 10:10:00,94.25,94.49,94.15,94.36,96400.0,70.2445,70.4234,70.17,70.3265,96400.0
2015-02-10 10:20:00,94.35,94.4,94.15,94.22,85200.0,70.319,70.3563,70.17,70.2222,85200.0
2015-02-10 10:30:00,94.22,94.58,94.07,94.55,94100.0,70.2222,70.4905,70.1104,70.4681,94100.0
2015-02-10 10:40:00,94.58,94.74,94.1,94.38,76500.0,70.4905,70.6097,70.1327,70.3414,76500.0
2015-02-10 10:50:00,94.38,94.53,94.13,94.34,69700.0,70.3414,70.4532,70.1551,70.3116,69700.0
2015-02-10 11:00:00,94.36,94.49,94.19,94.37,53900.0,70.3265,70.4234,70.1998,70.3339,53900.0
2015-02-10 11:10:00,94.35,94.47,94.14,94.32,43500.0,70.319,70.4085,70.1625,70.2967,43500.0
2015-02-10 11:20:00,94.31,94.52,93.84,94.05,110100.0,70.2892,70.4457,69.9389,70.0955,110100.0
2015-02-10 11:30:00,94.06,94.41,93.96,94.25,76000.0,70.1029,70.3638,70.0284,70.2445,76000.0
2015-02-10 11:40:00,94.22,94.55,94.18,94.54,86100.0,70.2222,70.4681,70.1923,70.4606,86100.0
2015-02-10 11:50:00,94.52,94.91,94.47,94.77,60800.0,70.4457,70.7364,70.4085,70.6321,60800.0
2015-02-10 12:00:00,94.77,95.07,94.59,95.0,92100.0,70.6321,70.8557,70.4979,70.8035,92100.0
2015-02-10 12:10:00,95.0,95.3,95.0,95.19,66000.0,70.8035,71.0271,70.8035,70.9451,66000.0
2015-02-10 12:20:00,95.18,95.53,95.18,95.29,65900.0,70.9376,71.1985,70.9376,71.0196,65900.0
2015-02-10 12:30:00,95.28,95.37,95.05,95.36,44400.0,71.0122,71.0792,70.8408,71.0718,44400.0
2015-02-10 12:40:00,95.35,95.42,95.04,95.18,37700.0,71.0643,71.1165,70.8333,70.9376,37700.0
2015-02-10 12:50:00,95.15,95.32,95.06,95.11,51200.0,70.9153,71.042,70.8482,70.8855,51200.0
2015-02-10 13:00:00,95.13,95.35,95.01,95.21,65100.0,70.9004,71.0643,70.8109,70.96,65100.0
2015-02-10 13:10:00,95.21,95.53,95.19,95.35,81100.0,70.96,71.1985,70.9451,71.0643,81100.0
2015-02-10 13:20:00,95.32,95.36,94.76,94.82,65500.0,71.042,71.0718,70.6246,70.6693,65500.0
2015-02-10 13:30:00,94.85,95.02,94.7,94.73,92900.0,70.6917,70.8184,70.5799,70.6023,92900.0
2015-02-10 13:40:00,94.7,95.02,94.62,94.79,78100.0,70.5799,70.8184,70.5203,70.647,78100.0
2015-02-10 13:50:00,94.81,95.02,94.48,94.5,68900.0,70.6619,70.8184,70.4159,70.4308,68900.0
2015-02-10 14:00:00,94.53,94.75,94.3,94.38,93100.0,70.4532,70.6172,70.2818,70.3414,93100.0
2015-02-10 14:10:00,94.4,94.51,94.18,94.32,99600.0,70.3563,70.4383,70.1923,70.2967,99600.0
2015-02-10 14:20:00,94.32,94.53,94.12,94.4,97500.0,70.2967,70.4532,70.1476,70.3563,97500.0
2015-02-10 14:30:00,94.38,94.81,94.38,94.67,83600.0,70.3414,70.6619,70.3414,70.5575,83600.0
2015-02-10 14:40:00,94.69,94.69,94.42,94.66,50200.0,70.5724,70.5724,70.3712,70.5501,50200.0
2015-02-10 14:50:00,94.65,94.94,94.61,94.87,82400.0,70.5426,70.7588,70.5128,70.7066,82400.0
2015-02-10 15:00:00,94.86,95.15,94.69,95.08,66500.0,70.6991,70.9153,70.5724,70.8631,66500.0
2015-02-10 15:10:00,95.08,95.23,95.05,95.14,123500.0,70.8631,70.9749,70.8408,70.9078,123500.0
2015-02-10 15:20:00,95.15,95.42,95.14,95.42,181900.0,70.9153,71.1165,70.9078,71.1165,181900.0
2015-02-10 15:30:00,95.42,95.49,95.26,95.43,99200.0,71.1165,71.1687,70.9973,71.124,99200.0
2015-02-10 15:40:00,95.42,95.43,95.22,95.27,132800.0,71.1165,71.124,70.9675,71.0047,132800.0
2015-02-10 15:50:00,95.27,95.4,95.13,95.23,166400.0,71.0047,71.1016,70.9004,70.9749,166400.0
2015-02-11 09:30:00,93.84,94.04,93.25,93.39,218400.0,69.9389,70.088,69.4992,69.6036,218400.0
2015-02-11 09:40:00,93.39,93.76,93.06,93.14,174500.0,69.6036,69.8793,69.3576,69.4172,174500.0
2015-02-11 09:50:00,93.14,93.53,93.05,93.51,193400.0,69.4172,69.7079,69.3502,69.693,193400.0
2015-02-11 10:00:00,93.49,93.56,92.92,93.2,225900.0,69.6781,69.7303,69.2533,69.4619,225900.0
2015-02-11 10:10:00,93.21,93.38,92.9,93.08,126900.0,69.4694,69.5961,69.2384,69.3725,126900.0
2015-02-11 10:20:00,93.11,93.12,92.5,92.84,193400.0,69.3949,69.4023,68.9402,69.1936,193400.0
2015-02-11 10:30:00,92.82,93.19,92.4,93.1,179900.0,69.1787,69.4545,68.8657,69.3874,179900.0
2015-02-11 10:40:00,93.12,93.45,93.03,93.23,156100.0,69.4023,69.6483,69.3352,69.4843,156100.0
2015-02-11 10:50:00,93.23,93.54,93.2,93.31,329800.0,69.4843,69.7153,69.4619,69.5439,329800.0
2015-02-11 11:00:00,93.31,93.75,93.23,93.48,210100.0,69.5439,69.8719,69.4843,69.6706,210100.0
2015-02-11 11:10:00,93.48,93.69,93.21,93.23,234100.0,69.6706,69.8271,69.4694,69.4843,234100.0
2015-02-11 11:20:00,93.25,93.85,93.21,93.79,143900.0,69.4992,69.9464,69.4694,69.9017,143900.0
2015-02-11 11:30:00,93.76,93.76,93.43,93.47,80700.0,69.8793,69.8793,69.6334,69.6632,80700.0
2015-02-11 11:40:00,93.48,93.75,93.15,93.28,156200.0,69.6706,69.8719,69.4247,69.5216,156200.0
2015-02-11 11:50:00,93.3,93.68,93.28,93.5,52500.0,69.5365,69.8197,69.5216,69.6855,52500.0
2015-02-11 12:00:00,93.48,93.9,93.3,93.8,108500.0,69.6706,69.9837,69.5365,69.9091,108500.0
2015-02-11 12:10:00,93.8,93.8,93.46,93.58,90300.0,69.9091,69.9091,69.6557,69.7452,90300.0
2015-02-11 12:20:00,93.58,94.0,93.55,93.88,133300.0,69.7452,70.0582,69.7228,69.9687,133300.0
2015-02-11 12:30:00,93.87,94.09,93.55,93.61,128800.0,69.9613,70.1253,69.7228,69.7675,128800.0
2015-02-11 12:40:00,93.58,93.61,92.9,93.06,136900.0,69.7452,69.7675,69.2384,69.3576,136900.0
2015-02-11 12:50:00,93.05,93.33,92.89,93.25,102800.0,69.3502,69.5588,69.2309,69.4992,102800.0
2015-02-11 13:00:00,93.25,93.27,92.66,92.79,101400.0,69.4992,69.5141,69.0595,69.1564,101400.0
2015-02-11 13:10:00,92.78,93.0,92.53,92.84,116700.0,69.1489,69.3129,68.9626,69.1936,116700.0
2015-02-11 13:20:00,92.84,93.01,92.4,92.88,66500.0,69.1936,69.3203,68.8657,69.2235,66500.0
2015-02-11 13:30:00,92.93,92.99,92.48,92.48,84800.0,69.2607,69.3054,68.9253,68.9253,84800.0
2015-02-11 13:40:00,92.48,92.57,92.26,92.32,81600.0,68.9253,68.9924,68.7614,68.8061,81600.0
2015-02-11 13:50:00,92.3,92.81,92.15,92.74,97800.0,68.7912,69.1713,68.6794,69.1191,97800.0
2015-02-11 14:00:00,92.72,92.89,92.63,92.73,127800.0,69.1042,69.2309,69.0371,69.1117,127800.0
2015-02-11 14:10:00,92.73,92.89,92.5,92.63,123800.0,69.1117,69.2309,68.9402,69.0371,123800.0
2015-02-11 14:20:00,92.6,92.6,92.21,92.31,115600.0,69.0148,69.0148,68.7241,68.7986,115600.0
2015-02-11 14:30:00,92.31,92.83,92.29,92.67,121800.0,68.7986,69.1862,68.7837,69.0669,121800.0
2015-02-11 14:40:00,92.67,92.95,92.65,92.76,83700.0,69.0669,69.2756,69.052,69.134,83700.0
2015-02-11 14:50:00,92.77,92.9,92.5,92.63,69500.0,69.1415,69.2384,68.9402,69.0371,69500.0
2015-02-11 15:00:00,92.61,92.85,92.61,92.69,71700.0,69.0222,69.2011,69.0222,69.0818,71700.0
2015-02-11 15:10:00,92.69,92.83,92.63,92.7,94000.0,69.0818,69.1862,69.0371,69.0893,94000.0
2015-02-11 15:20:00,92.71,93.2,92.62,93.06,266600.0,69.0967,69.4619,69.0297,69.3576,266600.0
2015-02-11 15:30:00,93.07,93.29,92.93,93.28,197100.0,69.3651,69.529,69.2607,69.5216,197100.0
2015-02-11 15:40:00,93.3,93.49,93.27,93.31,259800.0,69.5365,69.6781,69.5141,69.5439,259800.0
2015-02-11 15:50:00,93.33,93.33,93.14,93.19,215800.0,69.5588,69.5588,69.4172,69.4545,215800.0
2015-02-12 09:30:00,94.96,95.24,94.61,95.07,177500.0,70.7737,70.9824,70.5128,70.8557,177500.0
2015-02-12 09:40:00,95.07,95.2,94.07,94.64,104800.0,70.8557,70.9525,70.1104,70.5352,104800.0
2015-02-12 09:50:00,94.68,94.82,94.32,94.32,91300.0,70.565,70.6693,70.2967,70.2967,91300.0
2015-02-12 10:00:00,94.31,94.37,93.9,94.27,117100.0,70.2892,70.3339,69.9837,70.2594,117100.0
2015-02-12 10:10:00,94.26,94.54,93.97,93.98,83800.0,70.252,70.4606,70.0358,70.0433,83800.0
2015-02-12 10:20:00,93.98,94.11,93.58,93.62,139500.0,70.0433,70.1402,69.7452,69.775,139500.0
2015-02-12 10:30:00,93.62,94.08,93.47,94.08,93900.0,69.775,70.1178,69.6632,70.1178,93900.0
2015-02-12 10:40:00,94.07,94.38,94.01,94.09,93800.0,70.1104,70.3414,70.0656,70.1253,93800.0
2015-02-12 10:50:00,94.09,94.29,94.04,94.26,78100.0,70.1253,70.2743,70.088,70.252,78100.0
2015-02-12 11:00:00,94.28,94.63,94.27,94.48,126800.0,70.2669,70.5277,70.2594,70.4159,126800.0
2015-02-12 11:10:00,94.49,94.96,94.48,94.93,91300.0,70.4234,70.7737,70.4159,70.7513,91300.0
2015-02-12 11:20:00,94.92,94.93,94.41,94.44,87400.0,70.7439,70.7513,70.3638,70.3861,87400.0
2015-02-12 11:30:00,94.44,94.85,94.4,94.76,71000.0,70.3861,70.6917,70.3563,70.6246,71000.0
2015-02-12 11:40:00,94.75,95.03,94.71,94.97,57800.0,70.6172,70.8258,70.5873,70.7811,57800.0
2015-02-12 11:50:00,94.96,95.05,94.82,94.92,58200.0,70.7737,70.8408,70.6693,70.7439,58200.0
2015-02-12 12:00:00,94.89,94.91,94.51,94.64,53800.0,70.7215,70.7364,70.4383,70.5352,53800.0
2015-02-12 12:10:00,94.64,94.82,94.57,94.64,45300.0,70.5352,70.6693,70.483,70.5352,45300.0
2015-02-12 12:20:00,94.61,94.83,94.48,94.77,58700.0,70.5128,70.6768,70.4159,70.6321,58700.0
2015-02-12 12:30:00,94.76,94.86,94.5,94.66,77200.0,70.6246,70.6991,70.4308,70.5501,77200.0
2015-02-12 12:40:00,94.66,94.72,94.3,94.62,57500.0,70.5501,70.5948,70.2818,70.5203,57500.0
2015-02-12 12:50:00,94.64,94.67,94.47,94.52,45700.0,70.5352,70.5575,70.4085,70.4457,45700.0
2015-02-12 13:00:00,94.52,94.71,94.49,94.59,52900.0,70.4457,70.5873,70.4234,70.4979,52900.0
2015-02-12 13:10:00,94.6,94.86,94.54,94.54,77600.0,70.5054,70.6991,70.4606,70.4606,77600.0
2015-02-12 13:20:00,94.52,94.77,94.44,94.67,50900.0,70.4457,70.6321,70.3861,70.5575,50900.0
2015-02-12 13:30:00,94.65,94.8,94.49,94.79,50000.0,70.5426,70.6544,70.4234,70.647,50000.0
2015-02-12 13:40:00,94.79,94.88,94.63,94.81,72500.0,70.647,70.714,70.5277,70.6619,72500.0
2015-02-12 13:50:00,94.83,95.01,94.65,95.0,45700.0,70.6768,70.8109,70.5426,70.8035,45700.0
2015-02-12 14:00:00,94.98,95.19,94.74,95.18,77000.0,70.7886,70.9451,70.6097,70.9376,77000.0
2015-02-12 14:10:00,95.18,95.23,94.76,94.76,75400.0,70.9376,70.9749,70.6246,70.6246,75400.0
2015-02-12 14:20:00,94.76,95.01,94.69,94.95,65100.0,70.6246,70.8109,70.5724,70.7662,65100.0
2015-02-12 14:30:00,94.94,95.03,94.77,94.91,90900.0,70.7588,70.8258,70.6321,70.7364,90900.0
2015-02-12 14:40:00,94.89,95.12,94.88,95.05,85400.0,70.7215,70.8929,70.714,70.8408,85400.0
2015-02-12 14:50:00,95.04,95.18,94.91,95.11,71500.0,70.8333,70.9376,70.7364,70.8855,71500.0
2015-02-12 15:00:00,95.11,95.11,94.87,94.89,79100.0,70.8855,70.8855,70.7066,70.7215,79100.0
2015-02-12 15:10:00,94.88,95.03,94.84,94.97,126200.0,70.714,70.8258,70.6842,70.7811,126200.0
2015-02-12 15:20:00,94.97,95.0,94.7,94.75,93400.0,70.7811,70.8035,70.5799,70.6172,93400.0
2015-02-12 15:30:00,94.76,94.76,94.59,94.62,138800.0,70.6246,70.6246,70.4979,70.5203,138800.0
2015-02-12 15:40:00,94.62,94.8,94.53,94.78,154600.0,70.5203,70.6544,70.4532,70.6395,154600.0
2015-02-12 15:50:00,94.78,94.85,94.63,94.79,223200.0,70.6395,70.6917,70.5277,70.647,223200.0
2015-02-13 09:30:00,95.94,96.45,95.6,96.25,125300.0,71.5041,71.8842,71.2507,71.7351,125300.0
2015-02-13 09:40:00,96.28,96.44,95.91,96.08,116500.0,71.7575,71.8767,71.4817,71.6084,116500.0
2015-02-13 09:50:00,96.12,96.3,95.75,96.07,159000.0,71.6382,71.7724,71.3625,71.601,159000.0
2015-02-13 10:00:00,96.07,96.07,95.41,95.66,101100.0,71.601,71.601,71.1091,71.2954,101100.0
2015-02-13 10:10:00,95.63,96.05,95.61,95.86,132700.0,71.273,71.5861,71.2581,71.4444,132700.0
2015-02-13 10:20:00,95.84,95.99,95.39,95.47,84400.0,71.4295,71.5413,71.0942,71.1538,84400.0
2015-02-13 10:30:00,95.47,95.84,95.29,95.8,54900.0,71.1538,71.4295,71.0196,71.3997,54900.0
2015-02-13 10:40:00,95.76,95.94,95.66,95.72,41900.0,71.3699,71.5041,71.2954,71.3401,41900.0
2015-02-13 10:50:00,95.71,95.94,95.49,95.94,101600.0,71.3326,71.5041,71.1687,71.5041,101600.0
2015-02-13 11:00:00,95.89,96.12,95.79,95.94,82300.0,71.4668,71.6382,71.3923,71.5041,82300.0
2015-02-13 11:10:00,95.94,96.04,95.79,96.02,74200.0,71.5041,71.5786,71.3923,71.5637,74200.0
2015-02-13 11:20:00,96.02,96.05,95.64,96.02,137300.0,71.5637,71.5861,71.2805,71.5637,137300.0
2015-02-13 11:30:00,96.03,96.16,95.84,96.15,57000.0,71.5711,71.668,71.4295,71.6606,57000.0
2015-02-13 11:40:00,96.15,96.23,95.9,95.96,53900.0,71.6606,71.7202,71.4743,71.519,53900.0
2015-02-13 11:50:00,95.91,96.05,95.76,96.01,51500.0,71.4817,71.5861,71.3699,71.5562,51500.0
2015-02-13 12:00:00,96.03,96.09,95.86,96.01,38700.0,71.5711,71.6159,71.4444,71.5562,38700.0
2015-02-13 12:10:00,96.01,96.09,95.88,96.05,64700.0,71.5562,71.6159,71.4593,71.5861,64700.0
2015-02-13 12:20:00,96.03,96.38,95.9,96.25,89900.0,71.5711,71.832,71.4743,71.7351,89900.0
2015-02-13 12:30:00,96.21,96.37,96.08,96.22,35800.0,71.7053,71.8245,71.6084,71.7128,35800.0
2015-02-13 12:40:00,96.24,96.53,96.21,96.23,67700.0,71.7277,71.9438,71.7053,71.7202,67700.0
2015-02-13 12:50:00,96.25,96.55,96.24,96.55,61600.0,71.7351,71.9587,71.7277,71.9587,61600.0
2015-02-13 13:00:00,96.54,96.63,96.37,96.55,105400.0,71.9512,72.0183,71.8245,71.9587,105400.0
2015-02-13 13:10:00,96.55,96.6,96.32,96.45,42500.0,71.9587,71.996,71.7873,71.8842,42500.0
2015-02-13 13:20:00,96.45,96.51,95.86,95.88,68400.0,71.8842,71.9289,71.4444,71.4593,68400.0
2015-02-13 13:30:00,95.9,95.94,95.52,95.57,64500.0,71.4743,71.5041,71.191,71.2283,64500.0
2015-02-13 13:40:00,95.55,95.59,95.25,95.45,85500.0,71.2134,71.2432,70.9898,71.1389,85500.0
2015-02-13 13:50:00,95.47,95.68,95.42,95.67,70200.0,71.1538,71.3103,71.1165,71.3028,70200.0
2015-02-13 14:00:00,95.63,95.91,95.61,95.91,73800.0,71.273,71.4817,71.2581,71.4817,73800.0
2015-02-13 14:10:00,95.93,96.01,95.69,95.88,118000.0,71.4966,71.5562,71.3177,71.4593,118000.0
2015-02-13 14:20:00,95.88,96.18,95.75,96.12,105000.0,71.4593,71.6829,71.3625,71.6382,105000.0
2015-02-13 14:30:00,96.1,96.28,96.04,96.14,67600.0,71.6233,71.7575,71.5786,71.6531,67600.0
2015-02-13 14:40:00,96.16,96.2,95.9,96.11,86000.0,71.668,71.6978,71.4743,71.6308,86000.0
2015-02-13 14:50:00,96.09,96.19,95.93,96.14,62700.0,71.6159,71.6904,71.4966,71.6531,62700.0
2015-02-13 15:00:00,96.13,96.33,96.02,96.28,71500.0,71.6457,71.7947,71.5637,71.7575,71500.0
2015-02-13 15:10:00,96.3,96.5,96.27,96.34,80000.0,71.7724,71.9214,71.75,71.8022,80000.0
2015-02-13 15:20:00,96.34,96.55,96.2,96.52,104600.0,71.8022,71.9587,71.6978,71.9363,104600.0
2015-02-13 15:30:00,96.52,96.66,96.48,96.62,128000.0,71.9363,72.0407,71.9065,72.0109,128000.0
2015-02-13 15:40:00,96.63,96.8,96.57,96.72,195500.0,72.0183,72.145,71.9736,72.0854,195500.0
2015-02-13 15:50:00,96.72,96.97,96.68,96.9,278800.0,72.0854,72.2717,72.0556,72.2196,278800.0
2015-02-17 09:30:00,96.08,96.67,96.0,96.09,137600.0,71.6084,72.0481,71.5488,71.6159,137600.0
2015-02-17 09:40:00,96.07,96.1,95.72,95.78,79700.0,71.601,71.6233,71.3401,71.3848,79700.0
2015-02-17 09:50:00,95.78,96.02,95.65,96.02,60700.0,71.3848,71.5637,71.2879,71.5637,60700.0
2015-02-17 10:00:00,96.07,96.2,95.69,96.18,57900.0,71.601,71.6978,71.3177,71.6829,57900.0
2015-02-17 10:10:00,96.15,96.31,96.0,96.14,173200.0,71.6606,71.7798,71.5488,71.6531,173200.0
2015-02-17 10:20:00,96.16,96.19,95.81,96.0,126400.0,71.668,71.6904,71.4072,71.5488,126400.0
2015-02-17 10:30:00,95.97,96.37,95.89,96.01,111300.0,71.5264,71.8245,71.4668,71.5562,111300.0
2015-02-17 10:40:00,96.01,96.26,95.88,96.2,43300.0,71.5562,71.7426,71.4593,71.6978,43300.0
2015-02-17 10:50:00,96.21,96.33,96.06,96.26,102900.0,71.7053,71.7947,71.5935,71.7426,102900.0
2015-02-17 11:00:00,96.26,96.33,95.9,95.99,68400.0,71.7426,71.7947,71.4743,71.5413,68400.0
2015-02-17 11:10:00,95.97,96.28,95.94,96.11,63500.0,71.5264,71.7575,71.5041,71.6308,63500.0
2015-02-17 11:20:00,96.13,96.27,96.05,96.18,40100.0,71.6457,71.75,71.5861,71.6829,40100.0
2015-02-17 11:30:00,96.17,96.26,96.0,96.19,47200.0,71.6755,71.7426,71.5488,71.6904,47200.0
2015-02-17 11:40:00,96.2,96.35,96.11,96.17,108900.0,71.6978,71.8096,71.6308,71.6755,108900.0
2015-02-17 11:50:00,96.21,96.26,95.99,96.16,64500.0,71.7053,71.7426,71.5413,71.668,64500.0
2015-02-17 12:00:00,96.15,96.17,95.97,96.03,59000.0,71.6606,71.6755,71.5264,71.5711,59000.0
2015-02-17 12:10:00,96.04,96.15,95.94,95.97,58900.0,71.5786,71.6606,71.5041,71.5264,58900.0
2015-02-17 12:20:00,96.0,96.08,95.88,95.89,66600.0,71.5488,71.6084,71.4593,71.4668,66600.0
2015-02-17 12:30:00,95.89,96.14,95.88,96.1,64900.0,71.4668,71.6531,71.4593,71.6233,64900.0
2015-02-17 12:40:00,96.11,96.15,96.02,96.05,46800.0,71.6308,71.6606,71.5637,71.5861,46800.0
2015-02-17 12:50:00,96.05,96.13,96.04,96.11,40000.0,71.5861,71.6457,71.5786,71.6308,40000.0
2015-02-17 13:00:00,96.12,96.28,96.06,96.23,45800.0,71.6382,71.7575,71.5935,71.7202,45800.0
2015-02-17 13:10:00,96.25,96.31,96.09,96.16,103200.0,71.7351,71.7798,71.6159,71.668,103200.0
2015-02-17 13:20:00,96.16,96.18,96.01,96.09,97400.0,71.668,71.6829,71.5562,71.6159,97400.0
2015-02-17 13:30:00,96.11,96.25,96.07,96.12,72700.0,71.6308,71.7351,71.601,71.6382,72700.0
2015-02-17 13:40:00,96.12,96.15,96.04,96.08,75100.0,71.6382,71.6606,71.5786,71.6084,75100.0
2015-02-17 13:50:00,96.08,96.29,96.01,96.19,143500.0,71.6084,71.7649,71.5562,71.6904,143500.0
2015-02-17 14:00:00,96.21,96.24,96.04,96.15,121200.0,71.7053,71.7277,71.5786,71.6606,121200.0
2015-02-17 14:10:00,96.14,96.33,96.11,96.29,133700.0,71.6531,71.7947,71.6308,71.7649,133700.0
2015-02-17 14:20:00,96.27,96.35,96.1,96.12,130100.0,71.75,71.8096,71.6233,71.6382,130100.0
2015-02-17 14:30:00,96.12,96.34,96.09,96.3,88100.0,71.6382,71.8022,71.6159,71.7724,88100.0
2015-02-17 14:40:00,96.32,96.33,96.19,96.26,59200.0,71.7873,71.7947,71.6904,71.7426,59200.0
2015-02-17 14:50:00,96.25,96.27,96.13,96.2,123800.0,71.7351,71.75,71.6457,71.6978,123800.0
2015-02-17 15:00:00,96.18,96.36,96.13,96.36,91500.0,71.6829,71.8171,71.6457,71.8171,91500.0
2015-02-17 15:10:00,96.36,96.4,96.29,96.37,112300.0,71.8171,71.8469,71.7649,71.8245,112300.0
2015-02-17 15:20:00,96.38,96.44,96.34,96.4,131600.0,71.832,71.8767,71.8022,71.8469,131600.0
2015-02-17 15:30:00,96.39,96.54,96.39,96.48,115200.0,71.8395,71.9512,71.8395,71.9065,115200.0
2015-02-17 15:40:00,96.49,96.51,96.32,96.4,172900.0,71.914,71.9289,71.7873,71.8469,172900.0
2015-02-17 15:50:00,96.4,96.44,96.31,96.43,183000.0,71.8469,71.8767,71.7798,71.8693,183000.0
2015-02-18 09:30:00,94.81,95.59,94.5,95.55,162600.0,70.6619,71.2432,70.4308,71.2134,162600.0
2015-02-18 09:40:00,95.6,96.4,95.59,96.16,136500.0,71.2507,71.8469,71.2432,71.668,136500.0
2015-02-18 09:50:00,96.09,96.13,95.66,95.73,108700.0,71.6159,71.6457,71.2954,71.3476,108700.0
2015-02-18 10:00:00,95.7,95.94,95.46,95.62,147400.0,71.3252,71.5041,71.1463,71.2656,147400.0
2015-02-18 10:10:00,95.63,95.85,95.25,95.8,102400.0,71.273,71.437,70.9898,71.3997,102400.0
2015-02-18 10:20:00,95.84,96.1,95.65,96.06,101400.0,71.4295,71.6233,71.2879,71.5935,101400.0
2015-02-18 10:30:00,96.03,96.27,95.99,96.14,75100.0,71.5711,71.75,71.5413,71.6531,75100.0
2015-02-18 10:40:00,96.14,96.44,96.09,96.09,88900.0,71.6531,71.8767,71.6159,71.6159,88900.0
2015-02-18 10:50:00,96.12,96.32,96.0,96.27,52000.0,71.6382,71.7873,71.5488,71.75,52000.0
2015-02-18 11:00:00,96.24,96.37,96.18,96.25,80100.0,71.7277,71.8245,71.6829,71.7351,80100.0
2015-02-18 11:10:00,96.2,96.25,96.0,96.02,92900.0,71.6978,71.7351,71.5488,71.5637,92900.0
2015-02-18 11:20:00,96.03,96.21,96.0,96.13,54500.0,71.5711,71.7053,71.5488,71.6457,54500.0
2015-02-18 11:30:00,96.16,96.49,96.15,96.38,74100.0,71.668,71.914,71.6606,71.832,74100.0
2015-02-18 11:40:00,96.37,96.46,96.09,96.1,86900.0,71.8245,71.8916,71.6159,71.6233,86900.0
2015-02-18 11:50:00,96.1,96.13,95.8,95.93,75700.0,71.6233,71.6457,71.3997,71.4966,75700.0
2015-02-18 12:00:00,95.94,96.29,95.91,96.18,28100.0,71.5041,71.7649,71.4817,71.6829,28100.0
2015-02-18 12:10:00,96.17,96.21,95.99,96.0,60600.0,71.6755,71.7053,71.5413,71.5488,60600.0
2015-02-18 12:20:00,96.0,96.39,96.0,96.33,111000.0,71.5488,71.8395,71.5488,71.7947,111000.0
2015-02-18 12:30:00,96.35,96.41,96.0,96.06,51600.0,71.8096,71.8544,71.5488,71.5935,51600.0
2015-02-18 12:40:00,96.04,96.07,95.79,95.94,57800.0,71.5786,71.601,71.3923,71.5041,57800.0
2015-02-18 12:50:00,95.97,96.08,95.84,95.84,44800.0,71.5264,71.6084,71.4295,71.4295,44800.0
2015-02-18 13:00:00,95.82,96.11,95.56,95.58,65400.0,71.4146,71.6308,71.2209,71.2358,65400.0
2015-02-18 13:10:00,95.57,95.65,95.35,95.55,57600.0,71.2283,71.2879,71.0643,71.2134,57600.0
2015-02-18 13:20:00,95.56,95.57,95.27,95.42,54400.0,71.2209,71.2283,71.0047,71.1165,54400.0
2015-02-18 13:30:00,95.39,95.92,95.33,95.8,80700.0,71.0942,71.4892,71.0494,71.3997,80700.0
2015-02-18 13:40:00,95.8,95.92,95.62,95.65,69300.0,71.3997,71.4892,71.2656,71.2879,69300.0
2015-02-18 13:50:00,95.66,95.81,95.54,95.6,61100.0,71.2954,71.4072,71.2059,71.2507,61100.0
2015-02-18 14:00:00,95.63,96.18,95.47,95.51,120000.0,71.273,71.6829,71.1538,71.1836,120000.0
2015-02-18 14:10:00,95.52,95.65,95.27,95.47,90400.0,71.191,71.2879,71.0047,71.1538,90400.0
2015-02-18 14:20:00,95.47,95.7,95.21,95.23,58500.0,71.1538,71.3252,70.96,70.9749,58500.0
2015-02-18 14:30:00,95.23,95.26,95.11,95.18,65400.0,70.9749,70.9973,70.8855,70.9376,65400.0
2015-02-18 14:40:00,95.16,95.23,94.75,94.76,97200.0,70.9227,70.9749,70.6172,70.6246,97200.0
2015-02-18 14:50:00,94.77,94.92,94.68,94.85,103900.0,70.6321,70.7439,70.565,70.6917,103900.0
2015-02-18 15:00:00,94.83,94.95,94.78,94.81,99400.0,70.6768,70.7662,70.6395,70.6619,99400.0
2015-02-18 15:10:00,94.8,94.82,94.6,94.74,137000.0,70.6544,70.6693,70.5054,70.6097,137000.0
2015-02-18 15:20:00,94.73,95.07,94.6,94.89,138600.0,70.6023,70.8557,70.5054,70.7215,138600.0
2015-02-18 15:30:00,94.89,95.15,94.78,95.15,111700.0,70.7215,70.9153,70.6395,70.9153,111700.0
2015-02-18 15:40:00,95.15,95.22,94.97,95.03,250000.0,70.9153,70.9675,70.7811,70.8258,250000.0
2015-02-18 15:50:00,95.03,95.31,94.99,95.28,242100.0,70.8258,71.0345,70.796,71.0122,242100.0
2015-02-19 09:30:00,86.68,89.0,86.56,88.99,2257600.0,64.6026,66.3317,64.5132,66.3242,2257600.0
2015-02-19 09:40:00,88.99,90.05,88.74,89.54,1646900.0,66.3242,67.1143,66.1379,66.7341,1646900.0
2015-02-19 09:50:00,89.52,91.48,89.5,91.33,1262500.0,66.7192,68.18,66.7043,68.0682,1262500.0
2015-02-19 10:00:00,91.32,91.72,90.37,91.72,893200.0,68.0608,68.3589,67.3527,68.3589,893200.0
2015-02-19 10:10:00,91.71,92.78,91.66,92.03,844800.0,68.3514,69.1489,68.3142,68.5899,844800.0
2015-02-19 10:20:00,92.01,92.97,91.75,92.54,842300.0,68.575,69.2905,68.3813,68.97,842300.0
2015-02-19 10:30:00,92.45,92.61,91.42,91.72,520500.0,68.903,69.0222,68.1353,68.3589,520500.0
2015-02-19 10:40:00,91.73,92.39,91.55,92.18,426200.0,68.3664,68.8583,68.2322,68.7017,426200.0
2015-02-19 10:50:00,92.16,92.73,91.95,92.15,271700.0,68.6868,69.1117,68.5303,68.6794,271700.0
2015-02-19 11:00:00,92.15,93.43,92.07,92.36,537600.0,68.6794,69.6334,68.6198,68.8359,537600.0
2015-02-19 11:10:00,92.33,92.55,92.0,92.42,266900.0,68.8135,68.9775,68.5676,68.8806,266900.0
2015-02-19 11:20:00,92.41,92.82,92.21,92.6,181200.0,68.8732,69.1787,68.7241,69.0148,181200.0
2015-02-19 11:30:00,92.65,93.41,92.38,93.01,359200.0,69.052,69.6185,68.8508,69.3203,359200.0
2015-02-19 11:40:00,93.04,94.07,93.04,93.74,279400.0,69.3427,70.1104,69.3427,69.8644,279400.0
2015-02-19 11:50:00,93.73,93.94,93.27,93.47,190900.0,69.857,70.0135,69.5141,69.6632,190900.0
2015-02-19 12:00:00,93.49,93.92,93.14,93.83,268900.0,69.6781,69.9986,69.4172,69.9315,268900.0
2015-02-19 12:10:00,93.8,94.4,93.8,94.13,374700.0,69.9091,70.3563,69.9091,70.1551,374700.0
2015-02-19 12:20:00,94.14,94.34,93.87,94.02,261900.0,70.1625,70.3116,69.9613,70.0731,261900.0
2015-02-19 12:30:00,93.99,94.06,93.52,93.74,250300.0,70.0507,70.1029,69.7004,69.8644,250300.0
2015-02-19 12:40:00,93.75,93.82,93.45,93.55,207100.0,69.8719,69.924,69.6483,69.7228,207100.0
2015-02-19 12:50:00,93.51,94.05,93.5,93.83,154400.0,69.693,70.0955,69.6855,69.9315,154400.0
2015-02-19 13:00:00,93.83,93.97,93.51,93.67,166800.0,69.9315,70.0358,69.693,69.8122,166800.0
2015-02-19 13:10:00,93.68,93.81,93.31,93.54,153800.0,69.8197,69.9166,69.5439,69.7153,153800.0
2015-02-19 13:20:00,93.57,93.65,93.08,93.3,148300.0,69.7377,69.7973,69.3725,69.5365,148300.0
2015-02-19 13:30:00,93.28,93.5,93.02,93.49,129300.0,69.5216,69.6855,69.3278,69.6781,129300.0
2015-02-19 13:40:00,93.48,93.6,93.07,93.48,142700.0,69.6706,69.7601,69.3651,69.6706,142700.0
2015-02-19 13:50:00,93.45,94.17,93.33,94.16,230200.0,69.6483,70.1849,69.5588,70.1774,230200.0
2015-02-19 14:00:00,94.13,94.55,94.08,94.1,265900.0,70.1551,70.4681,70.1178,70.1327,265900.0
2015-02-19 14:10:00,94.09,94.67,94.03,94.42,246000.0,70.1253,70.5575,70.0805,70.3712,246000.0
2015-02-19 14:20:00,94.42,94.54,94.23,94.3,178800.0,70.3712,70.4606,70.2296,70.2818,178800.0
2015-02-19 14:30:00,94.29,94.6,94.26,94.4,198000.0,70.2743,70.5054,70.252,70.3563,198000.0
2015-02-19 14:40:00,94.39,94.74,94.37,94.49,215700.0,70.3489,70.6097,70.3339,70.4234,215700.0
2015-02-19 14:50:00,94.51,94.61,94.27,94.37,246100.0,70.4383,70.5128,70.2594,70.3339,246100.0
2015-02-19 15:00:00,94.38,94.43,94.15,94.22,164400.0,70.3414,70.3787,70.17,70.2222,164400.0
2015-02-19 15:10:00,94.21,94.65,94.18,94.57,205100.0,70.2147,70.5426,70.1923,70.483,205100.0
2015-02-19 15:20:00,94.57,94.57,93.63,93.63,415900.0,70.483,70.483,69.7824,69.7824,415900.0
2015-02-19 15:30:00,93.63,94.07,93.42,94.07,316100.0,69.7824,70.1104,69.6259,70.1104,316100.0
2015-02-19 15:40:00,94.07,94.16,93.85,94.15,388300.0,70.1104,70.1774,69.9464,70.17,388300.0
2015-02-19 15:50:00,94.14,94.35,93.79,93.83,667000.0,70.1625,70.319,69.9017,69.9315,667000.0
2015-02-20 09:30:00,93.09,93.46,92.38,92.49,478600.0,69.38,69.6557,68.8508,68.9328,478600.0
2015-02-20 09:40:00,92.44,92.46,91.49,91.81,471000.0,68.8955,68.9104,68.1875,68.426,471000.0
2015-02-20 09:50:00,91.83,91.91,91.27,91.71,226400.0,68.4409,68.5005,68.0235,68.3514,226400.0
2015-02-20 10:00:00,91.74,91.74,91.11,91.35,190200.0,68.3738,68.3738,67.9043,68.0831,190200.0
2015-02-20 10:10:00,91.35,91.95,91.26,91.29,280700.0,68.0831,68.5303,68.0161,68.0384,280700.0
2015-02-20 10:20:00,91.28,91.56,91.0,91.02,234100.0,68.031,68.2397,67.8223,67.8372,234100.0
2015-02-20 10:30:00,91.0,91.23,90.7,91.2,291100.0,67.8223,67.9937,67.5987,67.9713,291100.0
2015-02-20 10:40:00,91.2,91.23,90.62,90.84,306500.0,67.9713,67.9937,67.5391,67.703,306500.0
2015-02-20 10:50:00,90.85,90.92,90.46,90.67,225400.0,67.7105,67.7627,67.4198,67.5763,225400.0
2015-02-20 11:00:00,90.65,90.86,90.61,90.85,192000.0,67.5614,67.7179,67.5316,67.7105,192000.0
2015-02-20 11:10:00,90.83,91.09,90.64,91.02,178400.0,67.6956,67.8894,67.554,67.8372,178400.0
2015-02-20 11:20:00,91.03,91.04,90.62,90.64,215900.0,67.8446,67.8521,67.5391,67.554,215900.0
2015-02-20 11:30:00,90.62,90.86,90.55,90.65,170400.0,67.5391,67.7179,67.4869,67.5614,170400.0
2015-02-20 11:40:00,90.67,90.8,90.43,90.63,135100.0,67.5763,67.6732,67.3975,67.5465,135100.0
2015-02-20 11:50:00,90.62,90.94,90.58,90.83,109000.0,67.5391,67.7776,67.5093,67.6956,109000.0
2015-02-20 12:00:00,90.81,91.1,90.79,91.07,94700.0,67.6807,67.8968,67.6658,67.8745,94700.0
2015-02-20 12:10:00,91.07,91.27,90.97,91.06,93200.0,67.8745,68.0235,67.7999,67.867,93200.0
2015-02-20 12:20:00,91.06,91.27,90.92,91.04,73500.0,67.867,68.0235,67.7627,67.8521,73500.0
2015-02-20 12:30:00,91.04,91.16,90.82,90.98,90400.0,67.8521,67.9415,67.6881,67.8074,90400.0
2015-02-20 12:40:00,90.95,91.09,90.73,90.8,78000.0,67.785,67.8894,67.6211,67.6732,78000.0
2015-02-20 12:50:00,90.79,90.82,90.07,90.16,141700.0,67.6658,67.6881,67.1292,67.1962,141700.0
2015-02-20 13:00:00,90.17,90.7,90.17,90.53,118700.0,67.2037,67.5987,67.2037,67.472,118700.0
2015-02-20 13:10:00,90.52,90.78,90.46,90.58,78900.0,67.4645,67.6583,67.4198,67.5093,78900.0
2015-02-20 13:20:00,90.58,90.67,90.5,90.61,64100.0,67.5093,67.5763,67.4496,67.5316,64100.0
2015-02-20 13:30:00,90.62,90.82,90.46,90.7,134900.0,67.5391,67.6881,67.4198,67.5987,134900.0
2015-02-20 13:40:00,90.68,90.78,90.57,90.7,100600.0,67.5838,67.6583,67.5018,67.5987,100600.0
2015-02-20 13:50:00,90.7,90.98,90.6,90.94,141900.0,67.5987,67.8074,67.5242,67.7776,141900.0
2015-02-20 14:00:00,90.95,91.0,90.8,90.94,137600.0,67.785,67.8223,67.6732,67.7776,137600.0
2015-02-20 14:10:00,90.96,91.0,90.76,90.81,82700.0,67.7925,67.8223,67.6434,67.6807,82700.0
2015-02-20 14:20:00,90.83,91.08,90.69,90.9,149600.0,67.6956,67.8819,67.5912,67.7478,149600.0
2015-02-20 14:30:00,90.88,90.89,90.47,90.5,103200.0,67.7329,67.7403,67.4273,67.4496,103200.0
2015-02-20 14:40:00,90.5,90.81,90.47,90.79,191400.0,67.4496,67.6807,67.4273,67.6658,191400.0
2015-02-20 14:50:00,90.82,91.15,90.82,90.99,137600.0,67.6881,67.9341,67.6881,67.8148,137600.0
2015-02-20 15:00:00,91.01,91.13,90.91,91.03,117200.0,67.8297,67.9192,67.7552,67.8446,117200.0
2015-02-20 15:10:00,91.04,91.17,90.98,91.08,127500.0,67.8521,67.949,67.8074,67.8819,127500.0
2015-02-20 15:20:00,91.08,91.27,91.04,91.27,165100.0,67.8819,68.0235,67.8521,68.0235,165100.0
2015-02-20 15:30:00,91.27,91.33,90.99,90.99,160300.0,68.0235,68.0682,67.8148,67.8148,160300.0
2015-02-20 15:40:00,91.0,91.21,90.99,91.02,261500.0,67.8223,67.9788,67.8148,67.8372,261500.0
2015-02-20 15:50:00,91.02,91.1,90.88,91.08,416800.0,67.8372,67.8968,67.7329,67.8819,416800.0
2015-02-23 09:30:00,90.06,90.06,89.25,89.6,259600.0,67.1217,67.1217,66.518,66.7789,259600.0
2015-02-23 09:40:00,89.63,89.79,89.4,89.79,111500.0,66.8012,66.9205,66.6298,66.9205,111500.0
2015-02-23 09:50:00,89.81,89.89,89.43,89.59,190000.0,66.9354,66.995,66.6522,66.7714,190000.0
2015-02-23 10:00:00,89.61,89.99,89.6,89.75,152900.0,66.7863,67.0695,66.7789,66.8907,152900.0
2015-02-23 10:10:00,89.75,89.82,89.58,89.64,90700.0,66.8907,66.9428,66.764,66.8087,90700.0
2015-02-23 10:20:00,89.63,89.95,89.59,89.91,80700.0,66.8012,67.0397,66.7714,67.0099,80700.0
2015-02-23 10:30:00,89.93,90.23,89.88,90.14,145000.0,67.0248,67.2484,66.9876,67.1813,145000.0
2015-02-23 10:40:00,90.15,90.16,90.01,90.1,82900.0,67.1888,67.1962,67.0844,67.1515,82900.0
2015-02-23 10:50:00,90.09,90.68,90.03,90.29,93100.0,67.1441,67.5838,67.0993,67.2931,93100.0
2015-02-23 11:00:00,90.28,90.42,90.22,90.27,66200.0,67.2857,67.39,67.241,67.2782,66200.0
2015-02-23 11:10:00,90.3,90.45,90.2,90.32,95000.0,67.3006,67.4124,67.226,67.3155,95000.0
2015-02-23 11:20:00,90.31,90.54,90.26,90.5,64700.0,67.308,67.4794,67.2708,67.4496,64700.0
2015-02-23 11:30:00,90.47,90.71,90.43,90.57,81900.0,67.4273,67.6061,67.3975,67.5018,81900.0
2015-02-23 11:40:00,90.55,90.7,90.45,90.61,48900.0,67.4869,67.5987,67.4124,67.5316,48900.0
2015-02-23 11:50:00,90.62,90.7,90.32,90.37,49400.0,67.5391,67.5987,67.3155,67.3527,49400.0
2015-02-23 12:00:00,90.38,90.5,90.3,90.36,70000.0,67.3602,67.4496,67.3006,67.3453,70000.0
2015-02-23 12:10:00,90.36,90.51,90.25,90.27,48600.0,67.3453,67.4571,67.2633,67.2782,48600.0
2015-02-23 12:20:00,90.27,90.63,90.27,90.49,55500.0,67.2782,67.5465,67.2782,67.4422,55500.0
2015-02-23 12:30:00,90.49,90.72,90.49,90.58,76400.0,67.4422,67.6136,67.4422,67.5093,76400.0
2015-02-23 12:40:00,90.58,90.78,90.54,90.77,48700.0,67.5093,67.6583,67.4794,67.6509,48700.0
2015-02-23 12:50:00,90.77,90.83,90.64,90.66,39600.0,67.6509,67.6956,67.554,67.5689,39600.0
2015-02-23 13:00:00,90.68,90.8,90.54,90.62,44600.0,67.5838,67.6732,67.4794,67.5391,44600.0
2015-02-23 13:10:00,90.61,90.69,90.47,90.6,52900.0,67.5316,67.5912,67.4273,67.5242,52900.0
2015-02-23 13:20:00,90.6,90.92,90.6,90.92,101800.0,67.5242,67.7627,67.5242,67.7627,101800.0
2015-02-23 13:30:00,90.9,91.7,90.9,91.58,190100.0,67.7478,68.344,67.7478,68.2546,190100.0
2015-02-23 13:40:00,91.58,92.01,91.35,91.4,163800.0,68.2546,68.575,68.0831,68.1204,163800.0
2015-02-23 13:50:00,91.41,91.55,91.16,91.45,215400.0,68.1279,68.2322,67.9415,68.1577,215400.0
2015-02-23 14:00:00,91.44,91.47,91.18,91.27,121800.0,68.1502,68.1726,67.9564,68.0235,121800.0
2015-02-23 14:10:00,91.27,91.49,91.22,91.35,133300.0,68.0235,68.1875,67.9863,68.0831,133300.0
2015-02-23 14:20:00,91.36,91.62,91.28,91.62,117300.0,68.0906,68.2844,68.031,68.2844,117300.0
2015-02-23 14:30:00,91.63,91.63,91.06,91.23,163100.0,68.2918,68.2918,67.867,67.9937,163100.0
2015-02-23 14:40:00,91.26,91.49,91.18,91.38,105000.0,68.0161,68.1875,67.9564,68.1055,105000.0
2015-02-23 14:50:00,91.36,91.55,91.2,91.47,81300.0,68.0906,68.2322,67.9713,68.1726,81300.0
2015-02-23 15:00:00,91.46,91.53,91.4,91.43,128900.0,68.1651,68.2173,68.1204,68.1428,128900.0
2015-02-23 15:10:00,91.43,91.68,91.42,91.5,136900.0,68.1428,68.3291,68.1353,68.1949,136900.0
2015-02-23 15:20:00,91.49,91.66,91.48,91.65,134900.0,68.1875,68.3142,68.18,68.3067,134900.0
2015-02-23 15:30:00,91.65,91.75,91.59,91.65,199800.0,68.3067,68.3813,68.262,68.3067,199800.0
2015-02-23 15:40:00,91.66,92.1,91.65,92.1,314600.0,68.3142,68.6421,68.3067,68.6421,314600.0
2015-02-23 15:50:00,92.09,92.1,91.85,91.94,306000.0,68.6347,68.6421,68.4558,68.5229,306000.0
2015-02-24 09:30:00,92.85,93.0,92.3,92.38,193800.0,69.2011,69.3129,68.7912,68.8508,193800.0
2015-02-24 09:40:00,92.35,92.55,92.24,92.24,90000.0,68.8284,68.9775,68.7465,68.7465,90000.0
2015-02-24 09:50:00,92.24,92.42,91.81,91.86,109200.0,68.7465,68.8806,68.426,68.4632,109200.0
2015-02-24 10:00:00,91.87,92.38,91.61,92.27,201300.0,68.4707,68.8508,68.2769,68.7688,201300.0
2015-02-24 10:10:00,92.29,92.55,92.04,92.39,99300.0,68.7837,68.9775,68.5974,68.8583,99300.0
2015-02-24 10:20:00,92.34,92.58,92.28,92.37,134000.0,68.821,68.9999,68.7763,68.8433,134000.0
2015-02-24 10:30:00,92.37,92.46,91.75,91.83,123500.0,68.8433,68.9104,68.3813,68.4409,123500.0
2015-02-24 10:40:00,91.82,92.06,91.6,91.62,122400.0,68.4334,68.6123,68.2695,68.2844,122400.0
2015-02-24 10:50:00,91.63,91.87,91.54,91.81,85100.0,68.2918,68.4707,68.2247,68.426,85100.0
2015-02-24 11:00:00,91.81,92.1,91.71,92.05,82300.0,68.426,68.6421,68.3514,68.6049,82300.0
2015-02-24 11:10:00,92.03,92.17,91.84,91.95,83100.0,68.5899,68.6943,68.4483,68.5303,83100.0
2015-02-24 11:20:00,91.96,92.16,91.89,92.02,95200.0,68.5378,68.6868,68.4856,68.5825,95200.0
2015-02-24 11:30:00,92.06,92.19,91.58,91.62,100300.0,68.6123,68.7092,68.2546,68.2844,100300.0
2015-02-24 11:40:00,91.6,91.85,91.6,91.71,69300.0,68.2695,68.4558,68.2695,68.3514,69300.0
2015-02-24 11:50:00,91.71,91.97,91.71,91.8,58900.0,68.3514,68.5452,68.3514,68.4185,58900.0
2015-02-24 12:00:00,91.79,91.94,91.69,91.82,56700.0,68.4111,68.5229,68.3365,68.4334,56700.0
2015-02-24 12:10:00,91.84,91.97,91.77,91.77,58700.0,68.4483,68.5452,68.3962,68.3962,58700.0
2015-02-24 12:20:00,91.76,91.97,91.68,91.96,47500.0,68.3887,68.5452,68.3291,68.5378,47500.0
2015-02-24 12:30:00,91.96,92.05,91.79,91.93,75400.0,68.5378,68.6049,68.4111,68.5154,75400.0
2015-02-24 12:40:00,91.95,92.13,91.92,92.02,44900.0,68.5303,68.6645,68.508,68.5825,44900.0
2015-02-24 12:50:00,92.02,92.16,91.98,91.99,52400.0,68.5825,68.6868,68.5527,68.5601,52400.0
2015-02-24 13:00:00,92.0,92.15,91.92,91.95,40400.0,68.5676,68.6794,68.508,68.5303,40400.0
2015-02-24 13:10:00,91.94,92.15,91.91,91.96,35500.0,68.5229,68.6794,68.5005,68.5378,35500.0
2015-02-24 13:20:00,91.97,92.02,91.84,91.9,45700.0,68.5452,68.5825,68.4483,68.4931,45700.0
2015-02-24 13:30:00,91.89,92.08,91.85,91.93,40800.0,68.4856,68.6272,68.4558,68.5154,40800.0
2015-02-24 13:40:00,91.93,92.07,91.74,91.79,54400.0,68.5154,68.6198,68.3738,68.4111,54400.0
2015-02-24 13:50:00,91.79,91.79,91.58,91.58,102500.0,68.4111,68.4111,68.2546,68.2546,102500.0
2015-02-24 14:00:00,91.58,91.59,91.29,91.39,111200.0,68.2546,68.262,68.0384,68.113,111200.0
2015-02-24 14:10:00,91.4,91.51,91.33,91.45,63400.0,68.1204,68.2024,68.0682,68.1577,63400.0
2015-02-24 14:20:00,91.44,91.61,91.38,91.52,52500.0,68.1502,68.2769,68.1055,68.2098,52500.0
2015-02-24 14:30:00,91.49,91.59,91.26,91.3,89700.0,68.1875,68.262,68.0161,68.0459,89700.0
2015-02-24 14:40:00,91.33,91.42,91.28,91.3,53200.0,68.0682,68.1353,68.031,68.0459,53200.0
2015-02-24 14:50:00,91.3,91.49,91.27,91.48,54200.0,68.0459,68.1875,68.0235,68.18,54200.0
2015-02-24 15:00:00,91.49,91.54,91.4,91.53,60000.0,68.1875,68.2247,68.1204,68.2173,60000.0
2015-02-24 15:10:00,91.53,91.58,91.44,91.54,55500.0,68.2173,68.2546,68.1502,68.2247,55500.0
2015-02-24 15:20:00,91.55,91.62,91.51,91.6,60600.0,68.2322,68.2844,68.2024,68.2695,60600.0
2015-02-24 15:30:00,91.6,91.64,91.5,91.59,86900.0,68.2695,68.2993,68.1949,68.262,86900.0
2015-02-24 15:40:00,91.59,91.63,91.46,91.47,116300.0,68.262,68.2918,68.1651,68.1726,116300.0
2015-02-24 15:50:00,91.47,91.7,91.46,91.64,160000.0,68.1726,68.344,68.1651,68.2993,160000.0
2015-02-25 09:30:00,91.54,92.29,91.54,92.13,87100.0,68.2247,68.7837,68.2247,68.6645,87100.0
2015-02-25 09:40:00,92.08,92.08,91.37,91.41,49900.0,68.6272,68.6272,68.098,68.1279,49900.0
2015-02-25 09:50:00,91.45,91.7,91.29,91.41,60700.0,68.1577,68.344,68.0384,68.1279,60700.0
2015-02-25 10:00:00,91.49,91.97,91.43,91.95,88700.0,68.1875,68.5452,68.1428,68.5303,88700.0
2015-02-25 10:10:00,91.96,92.98,91.96,92.92,776100.0,68.5378,69.298,68.5378,69.2533,776100.0
2015-02-25 10:20:00,92.92,93.23,92.58,92.76,359500.0,69.2533,69.4843,68.9999,69.134,359500.0
2015-02-25 10:30:00,92.74,93.05,92.38,93.0,242700.0,69.1191,69.3502,68.8508,69.3129,242700.0
2015-02-25 10:40:00,93.0,93.07,92.76,92.87,220600.0,69.3129,69.3651,69.134,69.216,220600.0
2015-02-25 10:50:00,92.88,92.92,92.5,92.54,141800.0,69.2235,69.2533,68.9402,68.97,141800.0
2015-02-25 11:00:00,92.54,92.73,92.4,92.6,103100.0,68.97,69.1117,68.8657,69.0148,103100.0
2015-02-25 11:10:00,92.6,92.94,92.52,92.74,56500.0,69.0148,69.2682,68.9551,69.1191,56500.0
2015-02-25 11:20:00,92.73,92.91,92.72,92.77,86700.0,69.1117,69.2458,69.1042,69.1415,86700.0
2015-02-25 11:30:00,92.79,92.81,92.63,92.72,44500.0,69.1564,69.1713,69.0371,69.1042,44500.0
2015-02-25 11:40:00,92.73,92.99,92.61,92.96,54000.0,69.1117,69.3054,69.0222,69.2831,54000.0
2015-02-25 11:50:00,92.96,93.13,92.92,92.97,104800.0,69.2831,69.4098,69.2533,69.2905,104800.0
2015-02-25 12:00:00,92.94,92.99,92.81,92.9,62000.0,69.2682,69.3054,69.1713,69.2384,62000.0
2015-02-25 12:10:00,92.9,93.04,92.88,92.98,74800.0,69.2384,69.3427,69.2235,69.298,74800.0
2015-02-25 12:20:00,93.0,93.01,92.82,92.82,46100.0,69.3129,69.3203,69.1787,69.1787,46100.0
2015-02-25 12:30:00,92.81,92.91,92.67,92.78,69600.0,69.1713,69.2458,69.0669,69.1489,69600.0
2015-02-25 12:40:00,92.76,93.02,92.76,92.9,88600.0,69.134,69.3278,69.134,69.2384,88600.0
2015-02-25 12:50:00,92.91,93.0,92.79,92.97,56100.0,69.2458,69.3129,69.1564,69.2905,56100.0
2015-02-25 13:00:00,92.96,93.18,92.93,93.11,78700.0,69.2831,69.447,69.2607,69.3949,78700.0
2015-02-25 13:10:00,93.13,93.14,92.89,93.03,68600.0,69.4098,69.4172,69.2309,69.3352,68600.0
2015-02-25 13:20:00,93.02,93.03,92.81,92.83,41100.0,69.3278,69.3352,69.1713,69.1862,41100.0
2015-02-25 13:30:00,92.83,93.25,92.82,93.22,107800.0,69.1862,69.4992,69.1787,69.4769,107800.0
2015-02-25 13:40:00,93.22,93.22,93.03,93.15,59800.0,69.4769,69.4769,69.3352,69.4247,59800.0
2015-02-25 13:50:00,93.16,93.24,92.98,93.07,111100.0,69.4321,69.4918,69.298,69.3651,111100.0
2015-02-25 14:00:00,93.07,93.25,92.88,92.97,140900.0,69.3651,69.4992,69.2235,69.2905,140900.0
2015-02-25 14:10:00,92.98,93.06,92.83,92.91,92600.0,69.298,69.3576,69.1862,69.2458,92600.0
2015-02-25 14:20:00,92.9,93.05,92.87,93.0,104400.0,69.2384,69.3502,69.216,69.3129,104400.0
2015-02-25 14:30:00,92.98,93.14,92.8,92.87,114500.0,69.298,69.4172,69.1638,69.216,114500.0
2015-02-25 14:40:00,92.84,92.84,92.61,92.64,92200.0,69.1936,69.1936,69.0222,69.0446,92200.0
2015-02-25 14:50:00,92.63,92.77,92.55,92.68,89100.0,69.0371,69.1415,68.9775,69.0744,89100.0
2015-02-25 15:00:00,92.68,92.75,92.5,92.62,83000.0,69.0744,69.1266,68.9402,69.0297,83000.0
2015-02-25 15:10:00,92.63,92.98,92.63,92.96,70100.0,69.0371,69.298,69.0371,69.2831,70100.0
2015-02-25 15:20:00,92.99,92.99,92.77,92.81,95600.0,69.3054,69.3054,69.1415,69.1713,95600.0
2015-02-25 15:30:00,92.79,92.93,92.74,92.82,124000.0,69.1564,69.2607,69.1191,69.1787,124000.0
2015-02-25 15:40:00,92.82,92.95,92.78,92.88,187800.0,69.1787,69.2756,69.1489,69.2235,187800.0
2015-02-25 15:50:00,92.89,93.08,92.89,93.0,286600.0,69.2309,69.3725,69.2309,69.3129,286600.0
2015-02-26 09:30:00,91.81,92.25,91.51,91.77,197800.0,68.426,68.7539,68.2024,68.3962,197800.0
2015-02-26 09:40:00,91.75,92.13,91.53,91.55,84400.0,68.3813,68.6645,68.2173,68.2322,84400.0
2015-02-26 09:50:00,91.55,91.64,91.09,91.25,103700.0,68.2322,68.2993,67.8894,68.0086,103700.0
2015-02-26 10:00:00,91.25,91.52,91.23,91.46,92100.0,68.0086,68.2098,67.9937,68.1651,92100.0
2015-02-26 10:10:00,91.45,91.47,91.26,91.41,123300.0,68.1577,68.1726,68.0161,68.1279,123300.0
2015-02-26 10:20:00,91.42,91.42,91.06,91.06,110400.0,68.1353,68.1353,67.867,67.867,110400.0
2015-02-26 10:30:00,91.03,91.05,90.69,90.98,242200.0,67.8446,67.8596,67.5912,67.8074,242200.0
2015-02-26 10:40:00,90.99,90.99,90.5,90.72,88200.0,67.8148,67.8148,67.4496,67.6136,88200.0
2015-02-26 10:50:00,90.73,90.93,90.7,90.79,89100.0,67.6211,67.7701,67.5987,67.6658,89100.0
2015-02-26 11:00:00,90.79,91.0,90.78,90.94,81800.0,67.6658,67.8223,67.6583,67.7776,81800.0
2015-02-26 11:10:00,90.92,90.92,90.5,90.56,77900.0,67.7627,67.7627,67.4496,67.4944,77900.0
2015-02-26 11:20:00,90.59,90.63,90.29,90.35,69200.0,67.5167,67.5465,67.2931,67.3378,69200.0
2015-02-26 11:30:00,90.35,90.81,90.33,90.52,116400.0,67.3378,67.6807,67.3229,67.4645,116400.0
2015-02-26 11:40:00,90.49,90.56,90.05,90.06,82400.0,67.4422,67.4944,67.1143,67.1217,82400.0
2015-02-26 11:50:00,90.06,90.19,90.03,90.11,92000.0,67.1217,67.2186,67.0993,67.159,92000.0
2015-02-26 12:00:00,90.12,90.29,90.1,90.2,97700.0,67.1664,67.2931,67.1515,67.226,97700.0
2015-02-26 12:10:00,90.23,90.39,90.11,90.16,113800.0,67.2484,67.3677,67.159,67.1962,113800.0
2015-02-26 12:20:00,90.15,90.32,90.14,90.2,86800.0,67.1888,67.3155,67.1813,67.226,86800.0
2015-02-26 12:30:00,90.2,90.49,90.17,90.39,58100.0,67.226,67.4422,67.2037,67.3677,58100.0
2015-02-26 12:40:00,90.38,90.41,90.16,90.17,56600.0,67.3602,67.3826,67.1962,67.2037,56600.0
2015-02-26 12:50:00,90.17,90.22,90.0,90.05,116100.0,67.2037,67.241,67.077,67.1143,116100.0
2015-02-26 13:00:00,90.03,90.05,89.8,89.98,163200.0,67.0993,67.1143,66.9279,67.0621,163200.0
2015-02-26 13:10:00,89.97,89.98,89.75,89.76,82600.0,67.0546,67.0621,66.8907,66.8981,82600.0
2015-02-26 13:20:00,89.76,89.76,89.61,89.7,124600.0,66.8981,66.8981,66.7863,66.8534,124600.0
2015-02-26 13:30:00,89.7,89.89,89.63,89.73,110800.0,66.8534,66.995,66.8012,66.8758,110800.0
2015-02-26 13:40:00,89.73,90.06,89.72,90.0,80800.0,66.8758,67.1217,66.8683,67.077,80800.0
2015-02-26 13:50:00,90.0,90.06,89.92,90.05,66600.0,67.077,67.1217,67.0174,67.1143,66600.0
2015-02-26 14:00:00,90.05,90.12,89.76,89.76,84100.0,67.1143,67.1664,66.8981,66.8981,84100.0
2015-02-26 14:10:00,89.77,89.95,89.72,89.74,121600.0,66.9056,67.0397,66.8683,66.8832,121600.0
2015-02-26 14:20:00,89.73,89.89,89.68,89.85,94400.0,66.8758,66.995,66.8385,66.9652,94400.0
2015-02-26 14:30:00,89.85,89.95,89.74,89.87,146300.0,66.9652,67.0397,66.8832,66.9801,146300.0
2015-02-26 14:40:00,89.87,90.07,89.8,89.85,112600.0,66.9801,67.1292,66.9279,66.9652,112600.0
2015-02-26 14:50:00,89.85,89.98,89.84,89.97,76700.0,66.9652,67.0621,66.9577,67.0546,76700.0
2015-02-26 15:00:00,89.98,89.99,89.66,89.77,145500.0,67.0621,67.0695,66.8236,66.9056,145500.0
2015-02-26 15:10:00,89.78,90.2,89.77,90.2,106600.0,66.913,67.226,66.9056,67.226,106600.0
2015-02-26 15:20:00,90.17,90.19,89.99,90.09,77500.0,67.2037,67.2186,67.0695,67.1441,77500.0
2015-02-26 15:30:00,90.09,90.25,90.07,90.2,131800.0,67.1441,67.2633,67.1292,67.226,131800.0
2015-02-26 15:40:00,90.2,90.46,90.1,90.11,216400.0,67.226,67.4198,67.1515,67.159,216400.0
2015-02-26 15:50:00,90.1,90.17,90.05,90.14,331200.0,67.1515,67.2037,67.1143,67.1813,331200.0
2015-02-27 09:30:00,90.63,90.69,89.79,89.94,122400.0,67.5465,67.5912,66.9205,67.0323,122400.0
2015-02-27 09:40:00,90.03,90.15,89.67,89.82,60100.0,67.0993,67.1888,66.831,66.9428,60100.0
2015-02-27 09:50:00,89.83,89.83,89.5,89.65,62200.0,66.9503,66.9503,66.7043,66.8161,62200.0
2015-02-27 10:00:00,89.63,90.06,89.61,89.91,98700.0,66.8012,67.1217,66.7863,67.0099,98700.0
2015-02-27 10:10:00,89.92,90.14,89.91,90.1,98300.0,67.0174,67.1813,67.0099,67.1515,98300.0
2015-02-27 10:20:00,90.08,90.27,89.99,90.12,60800.0,67.1366,67.2782,67.0695,67.1664,60800.0
2015-02-27 10:30:00,90.12,90.2,90.04,90.09,76600.0,67.1664,67.226,67.1068,67.1441,76600.0
2015-02-27 10:40:00,90.1,90.22,89.97,90.12,66000.0,67.1515,67.241,67.0546,67.1664,66000.0
2015-02-27 10:50:00,90.11,90.4,90.03,90.39,48500.0,67.159,67.3751,67.0993,67.3677,48500.0
2015-02-27 11:00:00,90.37,90.38,90.11,90.34,89700.0,67.3527,67.3602,67.159,67.3304,89700.0
2015-02-27 11:10:00,90.33,90.39,90.23,90.3,50900.0,67.3229,67.3677,67.2484,67.3006,50900.0
2015-02-27 11:20:00,90.31,90.48,90.28,90.3,89000.0,67.308,67.4347,67.2857,67.3006,89000.0
2015-02-27 11:30:00,90.3,90.7,90.28,90.65,116000.0,67.3006,67.5987,67.2857,67.5614,116000.0
2015-02-27 11:40:00,90.65,90.71,90.39,90.47,75300.0,67.5614,67.6061,67.3677,67.4273,75300.0
2015-02-27 11:50:00,90.48,90.54,90.33,90.37,76800.0,67.4347,67.4794,67.3229,67.3527,76800.0
2015-02-27 12:00:00,90.37,90.39,90.25,90.37,70900.0,67.3527,67.3677,67.2633,67.3527,70900.0
2015-02-27 12:10:00,90.38,90.41,90.29,90.33,43000.0,67.3602,67.3826,67.2931,67.3229,43000.0
2015-02-27 12:20:00,90.32,90.35,90.07,90.13,39500.0,67.3155,67.3378,67.1292,67.1739,39500.0
2015-02-27 12:30:00,90.14,90.23,89.99,89.99,41500.0,67.1813,67.2484,67.0695,67.0695,41500.0
2015-02-27 12:40:00,90.0,90.01,89.82,89.93,44200.0,67.077,67.0844,66.9428,67.0248,44200.0
2015-02-27 12:50:00,89.93,90.03,89.8,89.92,54700.0,67.0248,67.0993,66.9279,67.0174,54700.0
2015-02-27 13:00:00,89.92,90.06,89.75,89.81,50400.0,67.0174,67.1217,66.8907,66.9354,50400.0
2015-02-27 13:10:00,89.79,89.79,89.46,89.52,41600.0,66.9205,66.9205,66.6745,66.7192,41600.0
2015-02-27 13:20:00,89.52,89.63,89.29,89.59,65800.0,66.7192,66.8012,66.5478,66.7714,65800.0
2015-02-27 13:30:00,89.6,89.76,89.55,89.61,51400.0,66.7789,66.8981,66.7416,66.7863,51400.0
2015-02-27 13:40:00,89.61,89.84,89.59,89.8,82000.0,66.7863,66.9577,66.7714,66.9279,82000.0
2015-02-27 13:50:00,89.81,89.84,89.47,89.49,62600.0,66.9354,66.9577,66.682,66.6969,62600.0
2015-02-27 14:00:00,89.5,89.54,89.43,89.46,61200.0,66.7043,66.7341,66.6522,66.6745,61200.0
2015-02-27 14:10:00,89.46,89.69,89.44,89.53,79900.0,66.6745,66.8459,66.6596,66.7267,79900.0
2015-02-27 14:20:00,89.53,89.84,89.48,89.74,119200.0,66.7267,66.9577,66.6894,66.8832,119200.0
2015-02-27 14:30:00,89.73,89.82,89.55,89.71,97000.0,66.8758,66.9428,66.7416,66.8608,97000.0
2015-02-27 14:40:00,89.69,89.83,89.59,89.82,101400.0,66.8459,66.9503,66.7714,66.9428,101400.0
2015-02-27 14:50:00,89.82,90.0,89.8,89.89,85800.0,66.9428,67.077,66.9279,66.995,85800.0
2015-02-27 15:00:00,89.9,89.9,89.72,89.72,54900.0,67.0025,67.0025,66.8683,66.8683,54900.0
2015-02-27 15:10:00,89.72,89.75,89.54,89.65,65200.0,66.8683,66.8907,66.7341,66.8161,65200.0
2015-02-27 15:20:00,89.65,89.68,89.54,89.66,68700.0,66.8161,66.8385,66.7341,66.8236,68700.0
2015-02-27 15:30:00,89.67,89.76,89.62,89.63,78100.0,66.831,66.8981,66.7938,66.8012,78100.0
2015-02-27 15:40:00,89.63,89.87,89.52,89.8,156500.0,66.8012,66.9801,66.7192,66.9279,156500.0
2015-02-27 15:50:00,89.79,89.84,89.71,89.71,300500.0,66.9205,66.9577,66.8608,66.8608,300500.0
2015-03-02 09:30:00,89.08,89.2,88.17,88.23,299000.0,66.3913,66.4807,65.7131,65.7578,299000.0
2015-03-02 09:40:00,88.2,88.49,87.58,87.58,390500.0,65.7354,65.9516,65.2734,65.2734,390500.0
2015-03-02 09:50:00,87.58,87.6,87.08,87.09,291400.0,65.2734,65.2883,64.9007,64.9082,291400.0
2015-03-02 10:00:00,87.09,88.31,87.09,88.31,324800.0,64.9082,65.8174,64.9082,65.8174,324800.0
2015-03-02 10:10:00,88.31,88.76,88.17,88.73,202400.0,65.8174,66.1528,65.7131,66.1305,202400.0
2015-03-02 10:20:00,88.72,88.93,88.64,88.93,116000.0,66.123,66.2795,66.0634,66.2795,116000.0
2015-03-02 10:30:00,88.95,89.1,88.57,88.66,154400.0,66.2944,66.4062,66.0112,66.0783,154400.0
2015-03-02 10:40:00,88.66,88.86,88.4,88.68,94700.0,66.0783,66.2273,65.8845,66.0932,94700.0
2015-03-02 10:50:00,88.68,88.99,88.64,88.96,104900.0,66.0932,66.3242,66.0634,66.3019,104900.0
2015-03-02 11:00:00,88.97,89.06,88.64,88.74,83300.0,66.3093,66.3764,66.0634,66.1379,83300.0
2015-03-02 11:10:00,88.71,88.9,88.71,88.82,89700.0,66.1155,66.2572,66.1155,66.1975,89700.0
2015-03-02 11:20:00,88.83,89.01,88.76,88.93,66300.0,66.205,66.3391,66.1528,66.2795,66300.0
2015-03-02 11:30:00,88.95,89.01,88.81,88.87,85400.0,66.2944,66.3391,66.1901,66.2348,85400.0
2015-03-02 11:40:00,88.89,88.94,88.48,88.55,81800.0,66.2497,66.287,65.9441,65.9963,81800.0
2015-03-02 11:50:00,88.55,88.57,88.3,88.44,80400.0,65.9963,66.0112,65.81,65.9143,80400.0
2015-03-02 12:00:00,88.42,88.58,88.36,88.53,54700.0,65.8994,66.0187,65.8547,65.9814,54700.0
2015-03-02 12:10:00,88.54,88.57,88.31,88.46,54600.0,65.9888,66.0112,65.8174,65.9292,54600.0
2015-03-02 12:20:00,88.46,88.76,88.37,88.65,63900.0,65.9292,66.1528,65.8621,66.0708,63900.0
2015-03-02 12:30:00,88.67,88.81,88.56,88.61,44700.0,66.0857,66.1901,66.0038,66.041,44700.0
2015-03-02 12:40:00,88.62,88.72,88.54,88.66,42900.0,66.0485,66.123,65.9888,66.0783,42900.0
2015-03-02 12:50:00,88.66,88.79,88.45,88.47,67800.0,66.0783,66.1752,65.9218,65.9367,67800.0
2015-03-02 13:00:00,88.45,88.51,88.24,88.51,73800.0,65.9218,65.9665,65.7653,65.9665,73800.0
2015-03-02 13:10:00,88.54,88.65,88.41,88.65,56300.0,65.9888,66.0708,65.892,66.0708,56300.0
2015-03-02 13:20:00,88.64,88.7,88.33,88.47,44300.0,66.0634,66.1081,65.8323,65.9367,44300.0
2015-03-02 13:30:00,88.46,88.7,88.39,88.58,57600.0,65.9292,66.1081,65.8771,66.0187,57600.0
2015-03-02 13:40:00,88.59,88.64,88.42,88.45,46100.0,66.0261,66.0634,65.8994,65.9218,46100.0
2015-03-02 13:50:00,88.42,88.5,88.33,88.48,41400.0,65.8994,65.959,65.8323,65.9441,41400.0
2015-03-02 14:00:00,88.5,88.53,88.27,88.29,74000.0,65.959,65.9814,65.7876,65.8025,74000.0
2015-03-02 14:10:00,88.29,88.43,88.23,88.41,57500.0,65.8025,65.9069,65.7578,65.892,57500.0
2015-03-02 14:20:00,88.39,88.47,88.21,88.23,41300.0,65.8771,65.9367,65.7429,65.7578,41300.0
2015-03-02 14:30:00,88.23,88.49,88.21,88.49,37700.0,65.7578,65.9516,65.7429,65.9516,37700.0
2015-03-02 14:40:00,88.49,88.51,88.4,88.47,51300.0,65.9516,65.9665,65.8845,65.9367,51300.0
2015-03-02 14:50:00,88.49,88.67,88.47,88.57,68200.0,65.9516,66.0857,65.9367,66.0112,68200.0
2015-03-02 15:00:00,88.56,88.82,88.55,88.78,80700.0,66.0038,66.1975,65.9963,66.1677,80700.0
2015-03-02 15:10:00,88.78,88.96,88.77,88.95,134600.0,66.1677,66.3019,66.1603,66.2944,134600.0
2015-03-02 15:20:00,88.94,89.06,88.9,89.03,102400.0,66.287,66.3764,66.2572,66.354,102400.0
2015-03-02 15:30:00,89.03,89.08,88.95,89.04,88700.0,66.354,66.3913,66.2944,66.3615,88700.0
2015-03-02 15:40:00,89.05,89.09,88.97,89.08,203000.0,66.369,66.3988,66.3093,66.3913,203000.0
2015-03-02 15:50:00,89.08,89.13,89.02,89.08,233200.0,66.3913,66.4286,66.3466,66.3913,233200.0
2015-03-03 09:30:00,88.98,89.43,88.88,89.35,132400.0,66.3168,66.6522,66.2423,66.5925,132400.0
2015-03-03 09:40:00,89.3,89.52,88.67,88.99,89500.0,66.5553,66.7192,66.0857,66.3242,89500.0
2015-03-03 09:50:00,88.96,89.23,88.6,89.16,53700.0,66.3019,66.5031,66.0336,66.4509,53700.0
2015-03-03 10:00:00,89.21,89.24,88.89,89.05,96100.0,66.4882,66.5106,66.2497,66.369,96100.0
2015-03-03 10:10:00,89.05,89.27,89.05,89.24,67700.0,66.369,66.5329,66.369,66.5106,67700.0
2015-03-03 10:20:00,89.25,89.5,89.24,89.38,72700.0,66.518,66.7043,66.5106,66.6149,72700.0
2015-03-03 10:30:00,89.37,89.45,89.1,89.44,57000.0,66.6074,66.6671,66.4062,66.6596,57000.0
2015-03-03 10:40:00,89.44,89.69,89.43,89.65,65200.0,66.6596,66.8459,66.6522,66.8161,65200.0
2015-03-03 10:50:00,89.61,89.66,89.3,89.35,47200.0,66.7863,66.8236,66.5553,66.5925,47200.0
2015-03-03 11:00:00,89.35,89.62,89.3,89.47,62500.0,66.5925,66.7938,66.5553,66.682,62500.0
2015-03-03 11:10:00,89.47,89.53,89.23,89.31,45900.0,66.682,66.7267,66.5031,66.5627,45900.0
2015-03-03 11:20:00,89.27,89.39,89.24,89.34,46300.0,66.5329,66.6224,66.5106,66.5851,46300.0
2015-03-03 11:30:00,89.32,89.33,89.06,89.22,97200.0,66.5702,66.5776,66.3764,66.4957,97200.0
2015-03-03 11:40:00,89.22,89.6,89.2,89.39,78900.0,66.4957,66.7789,66.4807,66.6224,78900.0
2015-03-03 11:50:00,89.4,89.61,89.34,89.6,57000.0,66.6298,66.7863,66.5851,66.7789,57000.0
2015-03-03 12:00:00,89.6,89.63,89.36,89.51,46400.0,66.7789,66.8012,66.6,66.7118,46400.0
2015-03-03 12:10:00,89.51,90.43,89.49,90.27,354100.0,66.7118,67.3975,66.6969,67.2782,354100.0
2015-03-03 12:20:00,90.22,90.63,89.99,90.63,207100.0,67.241,67.5465,67.0695,67.5465,207100.0
2015-03-03 12:30:00,90.6,90.63,90.25,90.54,126000.0,67.5242,67.5465,67.2633,67.4794,126000.0
2015-03-03 12:40:00,90.56,91.01,90.53,90.89,187900.0,67.4944,67.8297,67.472,67.7403,187900.0
2015-03-03 12:50:00,90.89,90.95,90.68,90.75,88200.0,67.7403,67.785,67.5838,67.636,88200.0
2015-03-03 13:00:00,90.76,91.02,90.73,90.96,111700.0,67.6434,67.8372,67.6211,67.7925,111700.0
2015-03-03 13:10:00,90.99,91.0,90.84,90.9,61000.0,67.8148,67.8223,67.703,67.7478,61000.0
2015-03-03 13:20:00,90.91,91.11,90.83,90.87,94500.0,67.7552,67.9043,67.6956,67.7254,94500.0
2015-03-03 13:30:00,90.94,90.98,90.83,90.86,137200.0,67.7776,67.8074,67.6956,67.7179,137200.0
2015-03-03 13:40:00,90.85,90.9,90.69,90.76,91000.0,67.7105,67.7478,67.5912,67.6434,91000.0
2015-03-03 13:50:00,90.77,90.92,90.51,90.64,71100.0,67.6509,67.7627,67.4571,67.554,71100.0
2015-03-03 14:00:00,90.63,90.74,90.4,90.69,63500.0,67.5465,67.6285,67.3751,67.5912,63500.0
2015-03-03 14:10:00,90.7,90.99,90.67,90.95,68900.0,67.5987,67.8148,67.5763,67.785,68900.0
2015-03-03 14:20:00,90.95,90.97,90.83,90.94,87600.0,67.785,67.7999,67.6956,67.7776,87600.0
2015-03-03 14:30:00,90.94,91.02,90.87,91.02,76500.0,67.7776,67.8372,67.7254,67.8372,76500.0
2015-03-03 14:40:00,91.02,91.07,90.62,90.66,81700.0,67.8372,67.8745,67.5391,67.5689,81700.0
2015-03-03 14:50:00,90.66,90.81,90.63,90.78,77500.0,67.5689,67.6807,67.5465,67.6583,77500.0
2015-03-03 15:00:00,90.78,90.81,90.7,90.75,77100.0,67.6583,67.6807,67.5987,67.636,77100.0
2015-03-03 15:10:00,90.74,90.74,90.44,90.53,89600.0,67.6285,67.6285,67.4049,67.472,89600.0
2015-03-03 15:20:00,90.52,90.67,90.47,90.49,61900.0,67.4645,67.5763,67.4273,67.4422,61900.0
2015-03-03 15:30:00,90.48,90.56,90.4,90.47,97400.0,67.4347,67.4944,67.3751,67.4273,97400.0
2015-03-03 15:40:00,90.47,90.47,90.19,90.36,124600.0,67.4273,67.4273,67.2186,67.3453,124600.0
2015-03-03 15:50:00,90.35,90.39,90.26,90.35,153900.0,67.3378,67.3677,67.2708,67.3378,153900.0
2015-03-04 09:30:00,90.2,90.37,89.53,89.61,164300.0,67.226,67.3527,66.7267,66.7863,164300.0
2015-03-04 09:40:00,89.61,89.62,89.16,89.32,135400.0,66.7863,66.7938,66.4509,66.5702,135400.0
2015-03-04 09:50:00,89.31,89.44,89.1,89.17,81400.0,66.5627,66.6596,66.4062,66.4584,81400.0
2015-03-04 10:00:00,89.17,89.45,88.95,88.96,118800.0,66.4584,66.6671,66.2944,66.3019,118800.0
2015-03-04 10:10:00,88.95,89.02,88.58,89.02,141100.0,66.2944,66.3466,66.0187,66.3466,141100.0
2015-03-04 10:20:00,89.02,89.24,88.99,89.16,85300.0,66.3466,66.5106,66.3242,66.4509,85300.0
2015-03-04 10:30:00,89.01,89.15,88.55,88.88,128900.0,66.3391,66.4435,65.9963,66.2423,128900.0
2015-03-04 10:40:00,88.88,88.99,88.7,88.88,115900.0,66.2423,66.3242,66.1081,66.2423,115900.0
2015-03-04 10:50:00,88.86,89.22,88.79,89.18,119100.0,66.2273,66.4957,66.1752,66.4658,119100.0
2015-03-04 11:00:00,89.17,89.54,89.1,89.48,85900.0,66.4584,66.7341,66.4062,66.6894,85900.0
2015-03-04 11:10:00,89.49,89.53,89.34,89.39,60400.0,66.6969,66.7267,66.5851,66.6224,60400.0
2015-03-04 11:20:00,89.39,89.4,89.22,89.28,32200.0,66.6224,66.6298,66.4957,66.5404,32200.0
2015-03-04 11:30:00,89.28,89.45,89.21,89.34,49400.0,66.5404,66.6671,66.4882,66.5851,49400.0
2015-03-04 11:40:00,89.35,89.43,89.22,89.38,101200.0,66.5925,66.6522,66.4957,66.6149,101200.0
2015-03-04 11:50:00,89.35,89.39,88.92,88.95,83600.0,66.5925,66.6224,66.2721,66.2944,83600.0
2015-03-04 12:00:00,88.93,89.33,88.93,89.33,55000.0,66.2795,66.5776,66.2795,66.5776,55000.0
2015-03-04 12:10:00,89.32,89.68,89.3,89.64,101000.0,66.5702,66.8385,66.5553,66.8087,101000.0
2015-03-04 12:20:00,89.66,89.96,89.62,89.78,156000.0,66.8236,67.0472,66.7938,66.913,156000.0
2015-03-04 12:30:00,89.79,90.13,89.76,90.03,71500.0,66.9205,67.1739,66.8981,67.0993,71500.0
2015-03-04 12:40:00,90.0,90.43,89.96,90.2,138100.0,67.077,67.3975,67.0472,67.226,138100.0
2015-03-04 12:50:00,90.21,90.37,90.2,90.26,60000.0,67.2335,67.3527,67.226,67.2708,60000.0
2015-03-04 13:00:00,90.26,90.28,90.01,90.07,54600.0,67.2708,67.2857,67.0844,67.1292,54600.0
2015-03-04 13:10:00,90.06,90.13,89.98,90.04,58000.0,67.1217,67.1739,67.0621,67.1068,58000.0
2015-03-04 13:20:00,90.03,90.24,89.88,90.22,77200.0,67.0993,67.2559,66.9876,67.241,77200.0
2015-03-04 13:30:00,90.23,90.23,90.02,90.11,61300.0,67.2484,67.2484,67.0919,67.159,61300.0
2015-03-04 13:40:00,90.12,90.12,89.72,89.78,46900.0,67.1664,67.1664,66.8683,66.913,46900.0
2015-03-04 13:50:00,89.8,89.86,89.69,89.73,30200.0,66.9279,66.9726,66.8459,66.8758,30200.0
2015-03-04 14:00:00,89.74,90.11,89.73,90.07,85900.0,66.8832,67.159,66.8758,67.1292,85900.0
2015-03-04 14:10:00,90.09,90.18,89.96,90.03,59800.0,67.1441,67.2111,67.0472,67.0993,59800.0
2015-03-04 14:20:00,90.03,90.11,89.99,90.06,24200.0,67.0993,67.159,67.0695,67.1217,24200.0
2015-03-04 14:30:00,90.04,90.32,89.98,90.18,45400.0,67.1068,67.3155,67.0621,67.2111,45400.0
2015-03-04 14:40:00,90.18,90.39,90.17,90.39,34000.0,67.2111,67.3677,67.2037,67.3677,34000.0
2015-03-04 14:50:00,90.39,90.62,90.35,90.57,77300.0,67.3677,67.5391,67.3378,67.5018,77300.0
2015-03-04 15:00:00,90.57,90.62,90.4,90.47,41000.0,67.5018,67.5391,67.3751,67.4273,41000.0
2015-03-04 15:10:00,90.47,90.68,90.47,90.54,55700.0,67.4273,67.5838,67.4273,67.4794,55700.0
2015-03-04 15:20:00,90.55,90.75,90.48,90.74,85300.0,67.4869,67.636,67.4347,67.6285,85300.0
2015-03-04 15:30:00,90.75,90.95,90.73,90.79,103900.0,67.636,67.785,67.6211,67.6658,103900.0
2015-03-04 15:40:00,90.8,90.8,90.53,90.58,112400.0,67.6732,67.6732,67.472,67.5093,112400.0
2015-03-04 15:50:00,90.57,90.58,90.45,90.49,160500.0,67.5018,67.5093,67.4124,67.4422,160500.0
2015-03-05 09:30:00,89.85,90.28,89.37,89.73,114000.0,66.9652,67.2857,66.6074,66.8758,114000.0
2015-03-05 09:40:00,89.7,89.92,89.56,89.9,82300.0,66.8534,67.0174,66.7491,67.0025,82300.0
2015-03-05 09:50:00,89.89,90.05,89.74,89.89,60300.0,66.995,67.1143,66.8832,66.995,60300.0
2015-03-05 10:00:00,89.9,89.96,89.7,89.74,85700.0,67.0025,67.0472,66.8534,66.8832,85700.0
2015-03-05 10:10:00,89.76,90.17,89.76,90.17,78900.0,66.8981,67.2037,66.8981,67.2037,78900.0
2015-03-05 10:20:00,90.17,90.17,89.96,90.02,42400.0,67.2037,67.2037,67.0472,67.0919,42400.0
2015-03-05 10:30:00,90.0,90.41,89.92,90.38,71700.0,67.077,67.3826,67.0174,67.3602,71700.0
2015-03-05 10:40:00,90.37,90.52,90.23,90.28,53200.0,67.3527,67.4645,67.2484,67.2857,53200.0
2015-03-05 10:50:00,90.3,90.42,90.2,90.33,42900.0,67.3006,67.39,67.226,67.3229,42900.0
2015-03-05 11:00:00,90.3,90.3,90.12,90.13,56500.0,67.3006,67.3006,67.1664,67.1739,56500.0
2015-03-05 11:10:00,90.16,90.35,90.03,90.34,65900.0,67.1962,67.3378,67.0993,67.3304,65900.0
2015-03-05 11:20:00,90.33,90.35,90.1,90.2,75700.0,67.3229,67.3378,67.1515,67.226,75700.0
2015-03-05 11:30:00,90.19,90.31,90.14,90.17,43200.0,67.2186,67.308,67.1813,67.2037,43200.0
2015-03-05 11:40:00,90.16,90.24,89.95,89.95,29600.0,67.1962,67.2559,67.0397,67.0397,29600.0
2015-03-05 11:50:00,89.97,90.18,89.94,90.12,25600.0,67.0546,67.2111,67.0323,67.1664,25600.0
2015-03-05 12:00:00,90.12,90.13,89.98,90.02,26900.0,67.1664,67.1739,67.0621,67.0919,26900.0
2015-03-05 12:10:00,90.04,90.04,89.89,90.02,37100.0,67.1068,67.1068,66.995,67.0919,37100.0
2015-03-05 12:20:00,90.04,90.04,89.7,89.74,38500.0,67.1068,67.1068,66.8534,66.8832,38500.0
2015-03-05 12:30:00,89.73,90.03,89.7,89.96,37600.0,66.8758,67.0993,66.8534,67.0472,37600.0
2015-03-05 12:40:00,89.95,90.17,89.93,90.14,35500.0,67.0397,67.2037,67.0248,67.1813,35500.0
2015-03-05 12:50:00,90.11,90.13,89.84,89.86,42000.0,67.159,67.1739,66.9577,66.9726,42000.0
2015-03-05 13:00:00,89.85,90.04,89.83,90.01,32200.0,66.9652,67.1068,66.9503,67.0844,32200.0
2015-03-05 13:10:00,90.0,90.09,89.95,90.08,26900.0,67.077,67.1441,67.0397,67.1366,26900.0
2015-03-05 13:20:00,90.08,90.17,89.99,90.05,51000.0,67.1366,67.2037,67.0695,67.1143,51000.0
2015-03-05 13:30:00,90.06,90.13,89.85,89.92,33900.0,67.1217,67.1739,66.9652,67.0174,33900.0
2015-03-05 13:40:00,89.93,89.94,89.67,89.78,28200.0,67.0248,67.0323,66.831,66.913,28200.0
2015-03-05 13:50:00,89.8,89.83,89.7,89.72,37200.0,66.9279,66.9503,66.8534,66.8683,37200.0
2015-03-05 14:00:00,89.72,89.88,89.69,89.8,40000.0,66.8683,66.9876,66.8459,66.9279,40000.0
2015-03-05 14:10:00,89.79,89.83,89.66,89.67,39100.0,66.9205,66.9503,66.8236,66.831,39100.0
2015-03-05 14:20:00,89.67,89.85,89.52,89.74,45200.0,66.831,66.9652,66.7192,66.8832,45200.0
2015-03-05 14:30:00,89.72,89.86,89.68,89.82,43800.0,66.8683,66.9726,66.8385,66.9428,43800.0
2015-03-05 14:40:00,89.82,89.85,89.68,89.71,35900.0,66.9428,66.9652,66.8385,66.8608,35900.0
2015-03-05 14:50:00,89.71,89.84,89.67,89.75,31400.0,66.8608,66.9577,66.831,66.8907,31400.0
2015-03-05 15:00:00,89.75,89.78,89.53,89.56,51800.0,66.8907,66.913,66.7267,66.7491,51800.0
2015-03-05 15:10:00,89.57,89.67,89.54,89.54,47400.0,66.7565,66.831,66.7341,66.7341,47400.0
2015-03-05 15:20:00,89.53,89.76,89.52,89.7,80800.0,66.7267,66.8981,66.7192,66.8534,80800.0
2015-03-05 15:30:00,89.7,89.78,89.6,89.77,67500.0,66.8534,66.913,66.7789,66.9056,67500.0
2015-03-05 15:40:00,89.76,89.9,89.64,89.66,101000.0,66.8981,67.0025,66.8087,66.8236,101000.0
2015-03-05 15:50:00,89.66,89.73,89.59,89.6,183100.0,66.8236,66.8758,66.7714,66.7789,183100.0
2015-03-06 09:30:00,88.92,89.25,88.56,88.89,133500.0,66.2721,66.518,66.0038,66.2497,133500.0
2015-03-06 09:40:00,88.96,89.35,88.82,89.18,74300.0,66.3019,66.5925,66.1975,66.4658,74300.0
2015-03-06 09:50:00,89.21,89.54,89.0,89.4,74100.0,66.4882,66.7341,66.3317,66.6298,74100.0
2015-03-06 10:00:00,89.41,89.92,89.41,89.87,114500.0,66.6373,67.0174,66.6373,66.9801,114500.0
2015-03-06 10:10:00,89.87,89.95,89.56,89.79,59300.0,66.9801,67.0397,66.7491,66.9205,59300.0
2015-03-06 10:20:00,89.78,90.0,89.71,89.94,59300.0,66.913,67.077,66.8608,67.0323,59300.0
2015-03-06 10:30:00,89.88,89.92,89.56,89.62,35800.0,66.9876,67.0174,66.7491,66.7938,35800.0
2015-03-06 10:40:00,89.63,89.66,89.49,89.55,55200.0,66.8012,66.8236,66.6969,66.7416,55200.0
2015-03-06 10:50:00,89.54,89.78,89.43,89.74,90000.0,66.7341,66.913,66.6522,66.8832,90000.0
2015-03-06 11:00:00,89.73,89.79,89.49,89.5,66400.0,66.8758,66.9205,66.6969,66.7043,66400.0
2015-03-06 11:10:00,89.51,89.76,89.44,89.75,64400.0,66.7118,66.8981,66.6596,66.8907,64400.0
2015-03-06 11:20:00,89.73,89.96,89.67,89.82,50100.0,66.8758,67.0472,66.831,66.9428,50100.0
2015-03-06 11:30:00,89.79,89.79,89.54,89.65,57300.0,66.9205,66.9205,66.7341,66.8161,57300.0
2015-03-06 11:40:00,89.68,89.69,89.5,89.55,43000.0,66.8385,66.8459,66.7043,66.7416,43000.0
2015-03-06 11:50:00,89.56,89.69,89.52,89.68,42900.0,66.7491,66.8459,66.7192,66.8385,42900.0
2015-03-06 12:00:00,89.68,89.83,89.67,89.75,67300.0,66.8385,66.9503,66.831,66.8907,67300.0
2015-03-06 12:10:00,89.76,89.83,89.59,89.59,80800.0,66.8981,66.9503,66.7714,66.7714,80800.0
2015-03-06 12:20:00,89.6,89.63,89.49,89.58,54700.0,66.7789,66.8012,66.6969,66.764,54700.0
2015-03-06 12:30:00,89.57,89.63,89.48,89.63,43100.0,66.7565,66.8012,66.6894,66.8012,43100.0
2015-03-06 12:40:00,89.63,89.69,89.58,89.58,68800.0,66.8012,66.8459,66.764,66.764,68800.0
2015-03-06 12:50:00,89.58,89.68,89.38,89.41,53400.0,66.764,66.8385,66.6149,66.6373,53400.0
2015-03-06 13:00:00,89.39,89.47,89.2,89.29,71200.0,66.6224,66.682,66.4807,66.5478,71200.0
2015-03-06 13:10:00,89.32,89.33,89.19,89.25,158300.0,66.5702,66.5776,66.4733,66.518,158300.0
2015-03-06 13:20:00,89.27,89.27,89.1,89.15,61000.0,66.5329,66.5329,66.4062,66.4435,61000.0
2015-03-06 13:30:00,89.14,89.21,88.86,88.89,67600.0,66.436,66.4882,66.2273,66.2497,67600.0
2015-03-06 13:40:00,88.91,88.99,88.8,88.99,58100.0,66.2646,66.3242,66.1826,66.3242,58100.0
2015-03-06 13:50:00,89.0,89.06,88.88,89.06,42800.0,66.3317,66.3764,66.2423,66.3764,42800.0
2015-03-06 14:00:00,89.06,89.15,89.01,89.12,65700.0,66.3764,66.4435,66.3391,66.4211,65700.0
2015-03-06 14:10:00,89.09,89.15,88.91,88.96,83100.0,66.3988,66.4435,66.2646,66.3019,83100.0
2015-03-06 14:20:00,89.0,89.0,88.76,88.85,37000.0,66.3317,66.3317,66.1528,66.2199,37000.0
2015-03-06 14:30:00,88.83,88.84,88.58,88.6,36000.0,66.205,66.2124,66.0187,66.0336,36000.0
2015-03-06 14:40:00,88.57,88.6,88.4,88.42,53300.0,66.0112,66.0336,65.8845,65.8994,53300.0
2015-03-06 14:50:00,88.42,88.46,88.23,88.25,104300.0,65.8994,65.9292,65.7578,65.7727,104300.0
2015-03-06 15:00:00,88.25,88.54,88.24,88.45,53400.0,65.7727,65.9888,65.7653,65.9218,53400.0
2015-03-06 15:10:00,88.48,88.48,88.25,88.41,80500.0,65.9441,65.9441,65.7727,65.892,80500.0
2015-03-06 15:20:00,88.41,88.51,88.27,88.37,553400.0,65.892,65.9665,65.7876,65.8621,553400.0
2015-03-06 15:30:00,88.34,88.47,88.28,88.32,107700.0,65.8398,65.9367,65.7951,65.8249,107700.0
2015-03-06 15:40:00,88.32,88.49,88.32,88.42,130300.0,65.8249,65.9516,65.8249,65.8994,130300.0
2015-03-06 15:50:00,88.42,88.61,88.41,88.56,229300.0,65.8994,66.041,65.892,66.0038,229300.0
2015-03-09 09:30:00,88.08,89.24,88.07,88.53,174000.0,65.646,66.5106,65.6386,65.9814,174000.0
2015-03-09 09:40:00,88.59,88.7,88.03,88.16,78200.0,66.0261,66.1081,65.6087,65.7056,78200.0
2015-03-09 09:50:00,88.2,88.2,87.81,87.96,122200.0,65.7354,65.7354,65.4448,65.5566,122200.0
2015-03-09 10:00:00,87.98,88.6,87.92,88.4,98700.0,65.5715,66.0336,65.5268,65.8845,98700.0
2015-03-09 10:10:00,88.41,88.72,88.18,88.72,90500.0,65.892,66.123,65.7205,66.123,90500.0
2015-03-09 10:20:00,88.71,88.86,88.53,88.64,58300.0,66.1155,66.2273,65.9814,66.0634,58300.0
2015-03-09 10:30:00,88.64,88.91,88.49,88.75,76600.0,66.0634,66.2646,65.9516,66.1454,76600.0
2015-03-09 10:40:00,88.77,89.17,88.69,89.12,62800.0,66.1603,66.4584,66.1006,66.4211,62800.0
2015-03-09 10:50:00,89.11,89.25,88.78,88.78,75800.0,66.4137,66.518,66.1677,66.1677,75800.0
2015-03-09 11:00:00,88.79,88.85,88.68,88.71,101400.0,66.1752,66.2199,66.0932,66.1155,101400.0
2015-03-09 11:10:00,88.7,88.86,88.65,88.7,84100.0,66.1081,66.2273,66.0708,66.1081,84100.0
2015-03-09 11:20:00,88.68,88.73,88.56,88.65,29700.0,66.0932,66.1305,66.0038,66.0708,29700.0
2015-03-09 11:30:00,88.63,88.72,88.59,88.62,38500.0,66.0559,66.123,66.0261,66.0485,38500.0
2015-03-09 11:40:00,88.61,88.76,88.4,88.44,41900.0,66.041,66.1528,65.8845,65.9143,41900.0
2015-03-09 11:50:00,88.44,88.49,88.28,88.49,65400.0,65.9143,65.9516,65.7951,65.9516,65400.0
2015-03-09 12:00:00,88.46,88.51,88.27,88.32,48600.0,65.9292,65.9665,65.7876,65.8249,48600.0
2015-03-09 12:10:00,88.29,88.48,88.29,88.47,33000.0,65.8025,65.9441,65.8025,65.9367,33000.0
2015-03-09 12:20:00,88.48,88.6,88.43,88.47,26100.0,65.9441,66.0336,65.9069,65.9367,26100.0
2015-03-09 12:30:00,88.47,88.7,88.47,88.59,34900.0,65.9367,66.1081,65.9367,66.0261,34900.0
2015-03-09 12:40:00,88.59,88.65,88.4,88.49,72100.0,66.0261,66.0708,65.8845,65.9516,72100.0
2015-03-09 12:50:00,88.49,88.56,88.46,88.48,31300.0,65.9516,66.0038,65.9292,65.9441,31300.0
2015-03-09 13:00:00,88.48,88.53,88.38,88.41,27900.0,65.9441,65.9814,65.8696,65.892,27900.0
2015-03-09 13:10:00,88.4,88.45,88.25,88.28,41100.0,65.8845,65.9218,65.7727,65.7951,41100.0
2015-03-09 13:20:00,88.25,88.42,88.2,88.23,37700.0,65.7727,65.8994,65.7354,65.7578,37700.0
2015-03-09 13:30:00,88.24,88.5,88.24,88.34,32600.0,65.7653,65.959,65.7653,65.8398,32600.0
2015-03-09 13:40:00,88.33,88.56,88.33,88.37,22300.0,65.8323,66.0038,65.8323,65.8621,22300.0
2015-03-09 13:50:00,88.38,88.4,88.14,88.23,40300.0,65.8696,65.8845,65.6907,65.7578,40300.0
2015-03-09 14:00:00,88.22,88.3,88.05,88.1,69800.0,65.7504,65.81,65.6237,65.6609,69800.0
2015-03-09 14:10:00,88.11,88.15,88.02,88.05,35000.0,65.6684,65.6982,65.6013,65.6237,35000.0
2015-03-09 14:20:00,88.01,88.05,87.88,87.96,46000.0,65.5938,65.6237,65.497,65.5566,46000.0
2015-03-09 14:30:00,87.97,88.0,87.69,87.79,65700.0,65.564,65.5864,65.3553,65.4299,65700.0
2015-03-09 14:40:00,87.78,88.06,87.75,88.03,54800.0,65.4224,65.6311,65.4001,65.6087,54800.0
2015-03-09 14:50:00,88.03,88.1,87.96,88.05,36800.0,65.6087,65.6609,65.5566,65.6237,36800.0
2015-03-09 15:00:00,88.05,88.07,87.98,88.01,57100.0,65.6237,65.6386,65.5715,65.5938,57100.0
2015-03-09 15:10:00,88.04,88.08,87.84,87.84,45100.0,65.6162,65.646,65.4671,65.4671,45100.0
2015-03-09 15:20:00,87.83,87.87,87.7,87.71,40600.0,65.4597,65.4895,65.3628,65.3702,40600.0
2015-03-09 15:30:00,87.72,87.92,87.72,87.77,76300.0,65.3777,65.5268,65.3777,65.415,76300.0
2015-03-09 15:40:00,87.75,87.87,87.7,87.79,135200.0,65.4001,65.4895,65.3628,65.4299,135200.0
2015-03-09 15:50:00,87.79,87.83,87.64,87.71,268600.0,65.4299,65.4597,65.3181,65.3702,268600.0
2015-03-10 09:30:00,86.88,87.21,86.33,87.03,226100.0,64.7517,64.9976,64.3417,64.8634,226100.0
2015-03-10 09:40:00,87.03,87.46,86.92,87.23,95100.0,64.8634,65.1839,64.7815,65.0125,95100.0
2015-03-10 09:50:00,87.19,87.67,87.1,87.65,81000.0,64.9827,65.3404,64.9156,65.3255,81000.0
2015-03-10 10:00:00,87.66,88.02,87.45,87.47,107200.0,65.333,65.6013,65.1765,65.1914,107200.0
2015-03-10 10:10:00,87.45,87.78,87.38,87.77,126300.0,65.1765,65.4224,65.1243,65.415,126300.0
2015-03-10 10:20:00,87.78,87.99,87.71,87.86,68800.0,65.4224,65.5789,65.3702,65.482,68800.0
2015-03-10 10:30:00,87.87,88.16,87.78,87.91,87300.0,65.4895,65.7056,65.4224,65.5193,87300.0
2015-03-10 10:40:00,87.9,88.49,87.87,88.45,68000.0,65.5119,65.9516,65.4895,65.9218,68000.0
2015-03-10 10:50:00,88.45,88.49,88.11,88.13,71900.0,65.9218,65.9516,65.6684,65.6833,71900.0
2015-03-10 11:00:00,88.12,88.53,88.1,88.4,51000.0,65.6758,65.9814,65.6609,65.8845,51000.0
2015-03-10 11:10:00,88.39,88.5,88.3,88.47,64300.0,65.8771,65.959,65.81,65.9367,64300.0
2015-03-10 11:20:00,88.46,88.57,88.21,88.26,80700.0,65.9292,66.0112,65.7429,65.7802,80700.0
2015-03-10 11:30:00,88.27,88.3,88.15,88.19,33600.0,65.7876,65.81,65.6982,65.728,33600.0
2015-03-10 11:40:00,88.17,88.27,87.9,87.92,45100.0,65.7131,65.7876,65.5119,65.5268,45100.0
2015-03-10 11:50:00,87.92,88.11,87.85,87.87,49900.0,65.5268,65.6684,65.4746,65.4895,49900.0
2015-03-10 12:00:00,87.83,87.93,87.66,87.77,57200.0,65.4597,65.5342,65.333,65.415,57200.0
2015-03-10 12:10:00,87.76,87.88,87.64,87.71,44500.0,65.4075,65.497,65.3181,65.3702,44500.0
2015-03-10 12:20:00,87.69,87.75,87.34,87.44,109100.0,65.3553,65.4001,65.0945,65.169,109100.0
2015-03-10 12:30:00,87.4,87.56,87.37,87.42,66700.0,65.1392,65.2585,65.1168,65.1541,66700.0
2015-03-10 12:40:00,87.42,87.55,87.32,87.44,50300.0,65.1541,65.251,65.0796,65.169,50300.0
2015-03-10 12:50:00,87.42,87.47,87.3,87.4,44600.0,65.1541,65.1914,65.0647,65.1392,44600.0
2015-03-10 13:00:00,87.4,87.58,87.4,87.54,42400.0,65.1392,65.2734,65.1392,65.2435,42400.0
2015-03-10 13:10:00,87.52,87.75,87.51,87.69,56100.0,65.2286,65.4001,65.2212,65.3553,56100.0
2015-03-10 13:20:00,87.69,87.85,87.6,87.61,33300.0,65.3553,65.4746,65.2883,65.2957,33300.0
2015-03-10 13:30:00,87.61,87.61,87.33,87.37,32500.0,65.2957,65.2957,65.087,65.1168,32500.0
2015-03-10 13:40:00,87.35,87.49,87.32,87.45,29400.0,65.1019,65.2063,65.0796,65.1765,29400.0
2015-03-10 13:50:00,87.44,87.44,87.14,87.2,34400.0,65.169,65.169,64.9454,64.9901,34400.0
2015-03-10 14:00:00,87.2,87.38,87.16,87.3,34900.0,64.9901,65.1243,64.9603,65.0647,34900.0
2015-03-10 14:10:00,87.3,87.3,86.95,87.01,59400.0,65.0647,65.0647,64.8038,64.8485,59400.0
2015-03-10 14:20:00,86.96,86.98,86.83,86.97,60400.0,64.8113,64.8262,64.7144,64.8187,60400.0
2015-03-10 14:30:00,86.98,87.06,86.88,86.98,69700.0,64.8262,64.8858,64.7517,64.8262,69700.0
2015-03-10 14:40:00,86.98,87.1,86.81,86.81,173500.0,64.8262,64.9156,64.6995,64.6995,173500.0
2015-03-10 14:50:00,86.83,87.0,86.82,86.86,48600.0,64.7144,64.8411,64.7069,64.7367,48600.0
2015-03-10 15:00:00,86.87,86.88,86.49,86.52,227100.0,64.7442,64.7517,64.461,64.4833,227100.0
2015-03-10 15:10:00,86.53,86.54,86.37,86.46,159200.0,64.4908,64.4982,64.3715,64.4386,159200.0
2015-03-10 15:20:00,86.47,86.67,86.45,86.53,151800.0,64.4461,64.5951,64.4312,64.4908,151800.0
2015-03-10 15:30:00,86.54,86.59,86.42,86.47,176500.0,64.4982,64.5355,64.4088,64.4461,176500.0
2015-03-10 15:40:00,86.48,86.59,86.38,86.42,218400.0,64.4535,64.5355,64.379,64.4088,218400.0
2015-03-10 15:50:00,86.42,86.51,86.15,86.21,616500.0,64.4088,64.4759,64.2076,64.2523,616500.0
2015-03-11 09:30:00,86.42,86.58,86.14,86.49,194300.0,64.4088,64.5281,64.2001,64.461,194300.0
2015-03-11 09:40:00,86.49,86.8,86.45,86.59,123900.0,64.461,64.692,64.4312,64.5355,123900.0
2015-03-11 09:50:00,86.57,86.59,86.15,86.55,127500.0,64.5206,64.5355,64.2076,64.5057,127500.0
2015-03-11 10:00:00,86.55,86.83,86.51,86.65,70300.0,64.5057,64.7144,64.4759,64.5802,70300.0
2015-03-11 10:10:00,86.67,86.7,86.4,86.44,96700.0,64.5951,64.6175,64.3939,64.4237,96700.0
2015-03-11 10:20:00,86.44,86.7,86.4,86.69,87500.0,64.4237,64.6175,64.3939,64.61,87500.0
2015-03-11 10:30:00,86.68,86.69,86.03,86.03,90400.0,64.6026,64.61,64.1181,64.1181,90400.0
2015-03-11 10:40:00,86.03,86.24,85.88,86.18,95800.0,64.1181,64.2747,64.0064,64.2299,95800.0
2015-03-11 10:50:00,86.16,86.54,86.14,86.38,66100.0,64.215,64.4982,64.2001,64.379,66100.0
2015-03-11 11:00:00,86.4,86.91,86.39,86.85,64800.0,64.3939,64.774,64.3865,64.7293,64800.0
2015-03-11 11:10:00,86.87,86.95,86.68,86.69,45500.0,64.7442,64.8038,64.6026,64.61,45500.0
2015-03-11 11:20:00,86.67,86.82,86.58,86.77,68100.0,64.5951,64.7069,64.5281,64.6697,68100.0
2015-03-11 11:30:00,86.77,86.78,86.48,86.53,114400.0,64.6697,64.6771,64.4535,64.4908,114400.0
2015-03-11 11:40:00,86.51,86.66,86.42,86.58,40400.0,64.4759,64.5877,64.4088,64.5281,40400.0
2015-03-11 11:50:00,86.57,86.65,86.45,86.62,64700.0,64.5206,64.5802,64.4312,64.5579,64700.0
2015-03-11 12:00:00,86.63,86.72,86.56,86.56,46500.0,64.5653,64.6324,64.5132,64.5132,46500.0
2015-03-11 12:10:00,86.56,86.72,86.52,86.61,52100.0,64.5132,64.6324,64.4833,64.5504,52100.0
2015-03-11 12:20:00,86.6,86.68,86.47,86.48,46200.0,64.543,64.6026,64.4461,64.4535,46200.0
2015-03-11 12:30:00,86.49,86.62,86.37,86.62,37100.0,64.461,64.5579,64.3715,64.5579,37100.0
2015-03-11 12:40:00,86.62,86.75,86.59,86.72,43400.0,64.5579,64.6548,64.5355,64.6324,43400.0
2015-03-11 12:50:00,86.72,86.73,86.51,86.52,28600.0,64.6324,64.6399,64.4759,64.4833,28600.0
2015-03-11 13:00:00,86.51,86.62,86.42,86.55,30700.0,64.4759,64.5579,64.4088,64.5057,30700.0
2015-03-11 13:10:00,86.54,86.79,86.54,86.68,30400.0,64.4982,64.6846,64.4982,64.6026,30400.0
2015-03-11 13:20:00,86.68,86.8,86.63,86.69,65000.0,64.6026,64.692,64.5653,64.61,65000.0
2015-03-11 13:30:00,86.7,86.71,86.52,86.67,48300.0,64.6175,64.6249,64.4833,64.5951,48300.0
2015-03-11 13:40:00,86.67,86.74,86.53,86.57,36000.0,64.5951,64.6473,64.4908,64.5206,36000.0
2015-03-11 13:50:00,86.53,86.74,86.5,86.68,33800.0,64.4908,64.6473,64.4684,64.6026,33800.0
2015-03-11 14:00:00,86.68,87.0,86.66,86.86,46600.0,64.6026,64.8411,64.5877,64.7367,46600.0
2015-03-11 14:10:00,86.85,87.04,86.79,86.91,64100.0,64.7293,64.8709,64.6846,64.774,64100.0
2015-03-11 14:20:00,86.94,86.99,86.79,86.83,48400.0,64.7964,64.8336,64.6846,64.7144,48400.0
2015-03-11 14:30:00,86.83,86.98,86.74,86.98,61500.0,64.7144,64.8262,64.6473,64.8262,61500.0
2015-03-11 14:40:00,86.97,87.22,86.89,87.22,111200.0,64.8187,65.0051,64.7591,65.0051,111200.0
2015-03-11 14:50:00,87.23,87.37,87.19,87.29,91200.0,65.0125,65.1168,64.9827,65.0572,91200.0
2015-03-11 15:00:00,87.29,87.32,87.09,87.09,76600.0,65.0572,65.0796,64.9082,64.9082,76600.0
2015-03-11 15:10:00,87.09,87.12,86.85,86.89,88400.0,64.9082,64.9305,64.7293,64.7591,88400.0
2015-03-11 15:20:00,86.91,86.91,86.68,86.72,117800.0,64.774,64.774,64.6026,64.6324,117800.0
2015-03-11 15:30:00,86.71,86.92,86.69,86.9,148100.0,64.6249,64.7815,64.61,64.7666,148100.0
2015-03-11 15:40:00,86.89,86.91,86.68,86.7,225100.0,64.7591,64.774,64.6026,64.6175,225100.0
2015-03-11 15:50:00,86.69,86.78,86.54,86.55,342800.0,64.61,64.6771,64.4982,64.5057,342800.0
2015-03-12 09:30:00,87.05,87.19,86.38,86.72,93600.0,64.8784,64.9827,64.379,64.6324,93600.0
2015-03-12 09:40:00,86.65,86.87,86.51,86.74,64700.0,64.5802,64.7442,64.4759,64.6473,64700.0
2015-03-12 09:50:00,86.83,86.84,86.45,86.46,64300.0,64.7144,64.7218,64.4312,64.4386,64300.0
2015-03-12 10:00:00,86.45,86.6,86.33,86.46,75600.0,64.4312,64.543,64.3417,64.4386,75600.0
2015-03-12 10:10:00,86.43,86.56,86.39,86.48,59200.0,64.4163,64.5132,64.3865,64.4535,59200.0
2015-03-12 10:20:00,86.49,86.54,86.29,86.3,44600.0,64.461,64.4982,64.3119,64.3194,44600.0
2015-03-12 10:30:00,86.28,86.54,86.25,86.48,40700.0,64.3045,64.4982,64.2821,64.4535,40700.0
2015-03-12 10:40:00,86.46,86.53,86.22,86.42,57000.0,64.4386,64.4908,64.2598,64.4088,57000.0
2015-03-12 10:50:00,86.45,86.67,86.45,86.52,57800.0,64.4312,64.5951,64.4312,64.4833,57800.0
2015-03-12 11:00:00,86.52,86.58,86.39,86.49,40400.0,64.4833,64.5281,64.3865,64.461,40400.0
2015-03-12 11:10:00,86.49,86.73,86.47,86.55,73600.0,64.461,64.6399,64.4461,64.5057,73600.0
2015-03-12 11:20:00,86.55,86.61,86.4,86.47,59000.0,64.5057,64.5504,64.3939,64.4461,59000.0
2015-03-12 11:30:00,86.48,86.55,86.32,86.32,44900.0,64.4535,64.5057,64.3343,64.3343,44900.0
2015-03-12 11:40:00,86.33,86.36,86.22,86.33,44800.0,64.3417,64.3641,64.2598,64.3417,44800.0
2015-03-12 11:50:00,86.32,86.44,86.28,86.39,32100.0,64.3343,64.4237,64.3045,64.3865,32100.0
2015-03-12 12:00:00,86.37,86.41,86.19,86.19,52500.0,64.3715,64.4014,64.2374,64.2374,52500.0
2015-03-12 12:10:00,86.2,86.35,86.16,86.25,56300.0,64.2448,64.3566,64.215,64.2821,56300.0
2015-03-12 12:20:00,86.25,86.26,86.05,86.2,53500.0,64.2821,64.2896,64.1331,64.2448,53500.0
2015-03-12 12:30:00,86.22,86.35,86.14,86.34,36500.0,64.2598,64.3566,64.2001,64.3492,36500.0
2015-03-12 12:40:00,86.32,86.33,86.2,86.26,41800.0,64.3343,64.3417,64.2448,64.2896,41800.0
2015-03-12 12:50:00,86.28,86.44,86.24,86.35,28000.0,64.3045,64.4237,64.2747,64.3566,28000.0
2015-03-12 13:00:00,86.35,86.52,86.33,86.49,37500.0,64.3566,64.4833,64.3417,64.461,37500.0
2015-03-12 13:10:00,86.5,86.62,86.48,86.54,32900.0,64.4684,64.5579,64.4535,64.4982,32900.0
2015-03-12 13:20:00,86.52,86.53,86.31,86.38,43000.0,64.4833,64.4908,64.3268,64.379,43000.0
2015-03-12 13:30:00,86.36,86.41,86.18,86.18,47200.0,64.3641,64.4014,64.2299,64.2299,47200.0
2015-03-12 13:40:00,86.19,86.24,86.0,86.08,63100.0,64.2374,64.2747,64.0958,64.1554,63100.0
2015-03-12 13:50:00,86.09,86.13,85.98,86.0,50600.0,64.1629,64.1927,64.0809,64.0958,50600.0
2015-03-12 14:00:00,85.98,86.07,85.86,85.96,44200.0,64.0809,64.148,63.9914,64.066,44200.0
2015-03-12 14:10:00,85.96,86.05,85.92,86.05,64500.0,64.066,64.1331,64.0362,64.1331,64500.0
2015-03-12 14:20:00,86.05,86.06,85.82,85.91,43700.0,64.1331,64.1405,63.9616,64.0287,43700.0
2015-03-12 14:30:00,85.92,86.05,85.92,86.01,58700.0,64.0362,64.1331,64.0362,64.1032,58700.0
2015-03-12 14:40:00,86.0,86.0,85.86,85.93,43200.0,64.0958,64.0958,63.9914,64.0436,43200.0
2015-03-12 14:50:00,85.93,86.11,85.89,86.05,58800.0,64.0436,64.1778,64.0138,64.1331,58800.0
2015-03-12 15:00:00,86.06,86.15,86.02,86.03,58900.0,64.1405,64.2076,64.1107,64.1181,58900.0
2015-03-12 15:10:00,86.02,86.07,85.88,85.89,43400.0,64.1107,64.148,64.0064,64.0138,43400.0
2015-03-12 15:20:00,85.89,85.96,85.83,85.87,76900.0,64.0138,64.066,63.9691,63.9989,76900.0
2015-03-12 15:30:00,85.87,85.89,85.77,85.86,166800.0,63.9989,64.0138,63.9244,63.9914,166800.0
2015-03-12 15:40:00,85.86,85.93,85.77,85.84,146500.0,63.9914,64.0436,63.9244,63.9765,146500.0
2015-03-12 15:50:00,85.84,85.85,85.62,85.69,267600.0,63.9765,63.984,63.8126,63.8647,267600.0
2015-03-13 09:30:00,85.2,85.66,85.0,85.06,277400.0,63.4995,63.8424,63.3505,63.3952,277400.0
2015-03-13 09:40:00,85.05,85.35,84.9,84.96,138500.0,63.3878,63.6113,63.276,63.3207,138500.0
2015-03-13 09:50:00,84.97,85.17,84.79,84.79,119800.0,63.3281,63.4772,63.194,63.194,119800.0
2015-03-13 10:00:00,84.78,84.93,84.56,84.69,91400.0,63.1865,63.2983,63.0226,63.1194,91400.0
2015-03-13 10:10:00,84.71,84.78,84.59,84.7,72100.0,63.1344,63.1865,63.0449,63.1269,72100.0
2015-03-13 10:20:00,84.7,84.7,84.29,84.43,129600.0,63.1269,63.1269,62.8213,62.9257,129600.0
2015-03-13 10:30:00,84.42,84.57,84.25,84.54,85100.0,62.9182,63.03,62.7915,63.0076,85100.0
2015-03-13 10:40:00,84.55,84.63,84.35,84.47,82200.0,63.0151,63.0747,62.866,62.9555,82200.0
2015-03-13 10:50:00,84.48,84.48,84.13,84.13,82200.0,62.9629,62.9629,62.7021,62.7021,82200.0
2015-03-13 11:00:00,84.13,84.42,84.1,84.38,79900.0,62.7021,62.9182,62.6797,62.8884,79900.0
2015-03-13 11:10:00,84.37,84.78,84.3,84.54,138100.0,62.8809,63.1865,62.8288,63.0076,138100.0
2015-03-13 11:20:00,84.54,84.76,84.4,84.43,89200.0,63.0076,63.1716,62.9033,62.9257,89200.0
2015-03-13 11:30:00,84.43,84.49,84.35,84.42,59800.0,62.9257,62.9704,62.866,62.9182,59800.0
2015-03-13 11:40:00,84.43,84.47,84.12,84.22,63300.0,62.9257,62.9555,62.6946,62.7692,63300.0
2015-03-13 11:50:00,84.22,84.33,84.13,84.32,52000.0,62.7692,62.8511,62.7021,62.8437,52000.0
2015-03-13 12:00:00,84.32,84.39,84.21,84.39,67500.0,62.8437,62.8959,62.7617,62.8959,67500.0
2015-03-13 12:10:00,84.39,84.49,84.29,84.49,154000.0,62.8959,62.9704,62.8213,62.9704,154000.0
2015-03-13 12:20:00,84.48,84.68,84.46,84.57,77700.0,62.9629,63.112,62.948,63.03,77700.0
2015-03-13 12:30:00,84.55,84.69,84.49,84.61,60000.0,63.0151,63.1194,62.9704,63.0598,60000.0
2015-03-13 12:40:00,84.61,84.7,84.58,84.69,55400.0,63.0598,63.1269,63.0375,63.1194,55400.0
2015-03-13 12:50:00,84.68,85.02,84.68,84.96,91600.0,63.112,63.3654,63.112,63.3207,91600.0
2015-03-13 13:00:00,84.95,84.97,84.79,84.91,55700.0,63.3132,63.3281,63.194,63.2834,55700.0
2015-03-13 13:10:00,84.92,85.01,84.87,84.87,50800.0,63.2909,63.3579,63.2536,63.2536,50800.0
2015-03-13 13:20:00,84.87,84.91,84.78,84.79,57900.0,63.2536,63.2834,63.1865,63.194,57900.0
2015-03-13 13:30:00,84.77,85.02,84.76,84.92,66900.0,63.1791,63.3654,63.1716,63.2909,66900.0
2015-03-13 13:40:00,84.91,85.02,84.85,85.0,47300.0,63.2834,63.3654,63.2387,63.3505,47300.0
2015-03-13 13:50:00,84.99,85.0,84.83,84.87,50300.0,63.343,63.3505,63.2238,63.2536,50300.0
2015-03-13 14:00:00,84.87,84.87,84.63,84.68,65300.0,63.2536,63.2536,63.0747,63.112,65300.0
2015-03-13 14:10:00,84.68,84.76,84.6,84.75,60300.0,63.112,63.1716,63.0524,63.1642,60300.0
2015-03-13 14:20:00,84.76,84.88,84.63,84.88,75900.0,63.1716,63.2611,63.0747,63.2611,75900.0
2015-03-13 14:30:00,84.86,85.02,84.85,84.9,56700.0,63.2461,63.3654,63.2387,63.276,56700.0
2015-03-13 14:40:00,84.89,84.97,84.78,84.87,66500.0,63.2685,63.3281,63.1865,63.2536,66500.0
2015-03-13 14:50:00,84.87,85.01,84.8,84.99,75900.0,63.2536,63.3579,63.2014,63.343,75900.0
2015-03-13 15:00:00,85.0,85.02,84.89,84.96,71900.0,63.3505,63.3654,63.2685,63.3207,71900.0
2015-03-13 15:10:00,84.96,85.0,84.79,84.81,100700.0,63.3207,63.3505,63.194,63.2089,100700.0
2015-03-13 15:20:00,84.82,84.91,84.76,84.91,92700.0,63.2163,63.2834,63.1716,63.2834,92700.0
2015-03-13 15:30:00,84.92,84.99,84.85,84.97,85100.0,63.2909,63.343,63.2387,63.3281,85100.0
2015-03-13 15:40:00,84.97,85.09,84.95,84.99,179000.0,63.3281,63.4176,63.3132,63.343,179000.0
2015-03-13 15:50:00,85.0,85.47,84.99,85.4,394300.0,63.3505,63.7008,63.343,63.6486,394300.0
2015-03-16 09:30:00,85.11,85.99,85.06,85.56,329900.0,63.4325,64.0883,63.3952,63.7679,329900.0
2015-03-16 09:40:00,85.6,86.1,85.36,85.53,209100.0,63.7977,64.1703,63.6188,63.7455,209100.0
2015-03-16 09:50:00,85.53,86.32,85.4,86.22,171000.0,63.7455,64.3343,63.6486,64.2598,171000.0
2015-03-16 10:00:00,86.24,86.35,86.02,86.08,264300.0,64.2747,64.3566,64.1107,64.1554,264300.0
2015-03-16 10:10:00,86.07,86.1,85.47,85.66,137300.0,64.148,64.1703,63.7008,63.8424,137300.0
2015-03-16 10:20:00,85.69,86.15,85.65,86.08,127300.0,63.8647,64.2076,63.8349,64.1554,127300.0
2015-03-16 10:30:00,86.08,86.23,85.91,86.23,54700.0,64.1554,64.2672,64.0287,64.2672,54700.0
2015-03-16 10:40:00,86.24,86.35,86.12,86.14,85800.0,64.2747,64.3566,64.1852,64.2001,85800.0
2015-03-16 10:50:00,86.13,86.32,85.95,86.0,88600.0,64.1927,64.3343,64.0585,64.0958,88600.0
2015-03-16 11:00:00,85.96,86.06,85.91,86.03,85900.0,64.066,64.1405,64.0287,64.1181,85900.0
2015-03-16 11:10:00,86.03,86.21,86.03,86.18,64400.0,64.1181,64.2523,64.1181,64.2299,64400.0
2015-03-16 11:20:00,86.18,86.24,86.0,86.06,50600.0,64.2299,64.2747,64.0958,64.1405,50600.0
2015-03-16 11:30:00,86.08,86.25,86.05,86.15,55900.0,64.1554,64.2821,64.1331,64.2076,55900.0
2015-03-16 11:40:00,86.16,86.3,86.15,86.28,60900.0,64.215,64.3194,64.2076,64.3045,60900.0
2015-03-16 11:50:00,86.28,86.48,86.26,86.48,66700.0,64.3045,64.4535,64.2896,64.4535,66700.0
2015-03-16 12:00:00,86.47,86.89,86.46,86.85,70400.0,64.4461,64.7591,64.4386,64.7293,70400.0
2015-03-16 12:10:00,86.84,86.88,86.75,86.85,56200.0,64.7218,64.7517,64.6548,64.7293,56200.0
2015-03-16 12:20:00,86.87,87.1,86.87,87.0,100300.0,64.7442,64.9156,64.7442,64.8411,100300.0
2015-03-16 12:30:00,86.99,87.4,86.93,87.27,130100.0,64.8336,65.1392,64.7889,65.0423,130100.0
2015-03-16 12:40:00,87.28,87.62,87.06,87.53,149300.0,65.0498,65.3032,64.8858,65.2361,149300.0
2015-03-16 12:50:00,87.54,87.63,87.4,87.49,59600.0,65.2435,65.3106,65.1392,65.2063,59600.0
2015-03-16 13:00:00,87.5,87.5,87.25,87.37,66600.0,65.2137,65.2137,65.0274,65.1168,66600.0
2015-03-16 13:10:00,87.38,87.58,87.27,87.54,45800.0,65.1243,65.2734,65.0423,65.2435,45800.0
2015-03-16 13:20:00,87.55,87.58,87.42,87.48,74500.0,65.251,65.2734,65.1541,65.1988,74500.0
2015-03-16 13:30:00,87.5,87.65,87.5,87.51,48500.0,65.2137,65.3255,65.2137,65.2212,48500.0
2015-03-16 13:40:00,87.52,87.65,87.51,87.56,63800.0,65.2286,65.3255,65.2212,65.2585,63800.0
2015-03-16 13:50:00,87.55,87.56,87.26,87.29,34500.0,65.251,65.2585,65.0349,65.0572,34500.0
2015-03-16 14:00:00,87.26,87.45,87.25,87.42,36400.0,65.0349,65.1765,65.0274,65.1541,36400.0
2015-03-16 14:10:00,87.44,87.6,87.43,87.55,72100.0,65.169,65.2883,65.1616,65.251,72100.0
2015-03-16 14:20:00,87.54,87.67,87.54,87.56,39600.0,65.2435,65.3404,65.2435,65.2585,39600.0
2015-03-16 14:30:00,87.58,87.72,87.49,87.68,97900.0,65.2734,65.3777,65.2063,65.3479,97900.0
2015-03-16 14:40:00,87.68,87.96,87.68,87.86,121400.0,65.3479,65.5566,65.3479,65.482,121400.0
2015-03-16 14:50:00,87.86,87.96,87.82,87.83,44600.0,65.482,65.5566,65.4522,65.4597,44600.0
2015-03-16 15:00:00,87.84,87.9,87.74,87.75,78300.0,65.4671,65.5119,65.3926,65.4001,78300.0
2015-03-16 15:10:00,87.75,87.93,87.74,87.89,99700.0,65.4001,65.5342,65.3926,65.5044,99700.0
2015-03-16 15:20:00,87.89,87.99,87.85,87.9,213600.0,65.5044,65.5789,65.4746,65.5119,213600.0
2015-03-16 15:30:00,87.9,88.03,87.69,87.75,200400.0,65.5119,65.6087,65.3553,65.4001,200400.0
2015-03-16 15:40:00,87.77,87.93,87.69,87.86,164700.0,65.415,65.5342,65.3553,65.482,164700.0
2015-03-16 15:50:00,87.86,87.95,87.71,87.89,215600.0,65.482,65.5491,65.3702,65.5044,215600.0
2015-03-17 09:30:00,86.86,87.94,86.65,87.82,246100.0,64.7367,65.5417,64.5802,65.4522,246100.0
2015-03-17 09:40:00,87.81,87.97,87.29,87.66,112400.0,65.4448,65.564,65.0572,65.333,112400.0
2015-03-17 09:50:00,87.61,87.63,87.42,87.42,90500.0,65.2957,65.3106,65.1541,65.1541,90500.0
2015-03-17 10:00:00,87.42,87.78,87.42,87.56,186000.0,65.1541,65.4224,65.1541,65.2585,186000.0
2015-03-17 10:10:00,87.56,87.8,87.48,87.61,81700.0,65.2585,65.4373,65.1988,65.2957,81700.0
2015-03-17 10:20:00,87.64,87.78,87.2,87.23,68100.0,65.3181,65.4224,64.9901,65.0125,68100.0
2015-03-17 10:30:00,87.24,87.37,87.01,87.34,64600.0,65.02,65.1168,64.8485,65.0945,64600.0
2015-03-17 10:40:00,87.38,87.38,86.88,87.02,40900.0,65.1243,65.1243,64.7517,64.856,40900.0
2015-03-17 10:50:00,87.0,87.04,86.84,86.9,54400.0,64.8411,64.8709,64.7218,64.7666,54400.0
2015-03-17 11:00:00,86.89,86.95,86.68,86.89,58000.0,64.7591,64.8038,64.6026,64.7591,58000.0
2015-03-17 11:10:00,86.88,86.88,86.58,86.59,42400.0,64.7517,64.7517,64.5281,64.5355,42400.0
2015-03-17 11:20:00,86.59,87.12,86.54,87.09,38500.0,64.5355,64.9305,64.4982,64.9082,38500.0
2015-03-17 11:30:00,87.11,87.15,86.66,86.66,45100.0,64.9231,64.9529,64.5877,64.5877,45100.0
2015-03-17 11:40:00,86.66,86.66,86.4,86.61,97100.0,64.5877,64.5877,64.3939,64.5504,97100.0
2015-03-17 11:50:00,86.61,87.01,86.6,86.96,71800.0,64.5504,64.8485,64.543,64.8113,71800.0
2015-03-17 12:00:00,86.98,87.0,86.76,86.81,29000.0,64.8262,64.8411,64.6622,64.6995,29000.0
2015-03-17 12:10:00,86.84,86.85,86.6,86.73,30500.0,64.7218,64.7293,64.543,64.6399,30500.0
2015-03-17 12:20:00,86.75,87.01,86.74,86.76,45100.0,64.6548,64.8485,64.6473,64.6622,45100.0
2015-03-17 12:30:00,86.79,87.31,86.75,87.31,60200.0,64.6846,65.0721,64.6548,65.0721,60200.0
2015-03-17 12:40:00,87.32,87.6,87.28,87.42,67100.0,65.0796,65.2883,65.0498,65.1541,67100.0
2015-03-17 12:50:00,87.41,87.56,87.36,87.52,82400.0,65.1467,65.2585,65.1094,65.2286,82400.0
2015-03-17 13:00:00,87.53,87.63,87.4,87.56,74700.0,65.2361,65.3106,65.1392,65.2585,74700.0
2015-03-17 13:10:00,87.54,87.71,87.44,87.71,62500.0,65.2435,65.3702,65.169,65.3702,62500.0
2015-03-17 13:20:00,87.72,87.74,87.49,87.55,35000.0,65.3777,65.3926,65.2063,65.251,35000.0
2015-03-17 13:30:00,87.54,87.85,87.5,87.77,45900.0,65.2435,65.4746,65.2137,65.415,45900.0
2015-03-17 13:40:00,87.78,87.78,87.5,87.51,51500.0,65.4224,65.4224,65.2137,65.2212,51500.0
2015-03-17 13:50:00,87.51,87.81,87.51,87.78,39700.0,65.2212,65.4448,65.2212,65.4224,39700.0
2015-03-17 14:00:00,87.78,87.78,87.51,87.54,74500.0,65.4224,65.4224,65.2212,65.2435,74500.0
2015-03-17 14:10:00,87.54,87.6,87.13,87.18,86500.0,65.2435,65.2883,64.938,64.9752,86500.0
2015-03-17 14:20:00,87.19,87.26,86.98,86.98,42300.0,64.9827,65.0349,64.8262,64.8262,42300.0
2015-03-17 14:30:00,86.99,87.04,86.73,86.78,84200.0,64.8336,64.8709,64.6399,64.6771,84200.0
2015-03-17 14:40:00,86.75,86.97,86.74,86.83,64600.0,64.6548,64.8187,64.6473,64.7144,64600.0
2015-03-17 14:50:00,86.84,87.01,86.75,86.91,91000.0,64.7218,64.8485,64.6548,64.774,91000.0
2015-03-17 15:00:00,86.91,87.08,86.86,87.05,50800.0,64.774,64.9007,64.7367,64.8784,50800.0
2015-03-17 15:10:00,87.05,87.09,86.74,86.82,81100.0,64.8784,64.9082,64.6473,64.7069,81100.0
2015-03-17 15:20:00,86.81,86.87,86.72,86.75,65900.0,64.6995,64.7442,64.6324,64.6548,65900.0
2015-03-17 15:30:00,86.75,86.82,86.62,86.69,79300.0,64.6548,64.7069,64.5579,64.61,79300.0
2015-03-17 15:40:00,86.7,86.75,86.64,86.72,114500.0,64.6175,64.6548,64.5728,64.6324,114500.0
2015-03-17 15:50:00,86.73,86.91,86.71,86.81,318300.0,64.6399,64.774,64.6249,64.6995,318300.0
2015-03-18 09:30:00,86.08,86.86,86.0,86.63,119200.0,64.1554,64.7367,64.0958,64.5653,119200.0
2015-03-18 09:40:00,86.59,86.62,86.09,86.34,99000.0,64.5355,64.5579,64.1629,64.3492,99000.0
2015-03-18 09:50:00,86.34,86.55,86.13,86.5,53400.0,64.3492,64.5057,64.1927,64.4684,53400.0
2015-03-18 10:00:00,86.49,86.86,86.48,86.84,66100.0,64.461,64.7367,64.4535,64.7218,66100.0
2015-03-18 10:10:00,86.82,87.16,86.74,86.99,87500.0,64.7069,64.9603,64.6473,64.8336,87500.0
2015-03-18 10:20:00,86.96,87.17,86.64,87.16,63600.0,64.8113,64.9678,64.5728,64.9603,63600.0
2015-03-18 10:30:00,87.17,87.31,86.65,87.05,101200.0,64.9678,65.0721,64.5802,64.8784,101200.0
2015-03-18 10:40:00,87.07,87.52,87.05,87.47,121800.0,64.8933,65.2286,64.8784,65.1914,121800.0
2015-03-18 10:50:00,87.45,87.46,87.0,87.16,100500.0,65.1765,65.1839,64.8411,64.9603,100500.0
2015-03-18 11:00:00,87.16,87.22,86.87,87.11,75300.0,64.9603,65.0051,64.7442,64.9231,75300.0
2015-03-18 11:10:00,87.12,87.24,86.93,87.0,59300.0,64.9305,65.02,64.7889,64.8411,59300.0
2015-03-18 11:20:00,86.95,87.02,86.83,87.01,38200.0,64.8038,64.856,64.7144,64.8485,38200.0
2015-03-18 11:30:00,86.99,87.41,86.98,87.41,53400.0,64.8336,65.1467,64.8262,65.1467,53400.0
2015-03-18 11:40:00,87.41,87.43,87.2,87.36,40100.0,65.1467,65.1616,64.9901,65.1094,40100.0
2015-03-18 11:50:00,87.36,87.44,87.2,87.35,26200.0,65.1094,65.169,64.9901,65.1019,26200.0
2015-03-18 12:00:00,87.36,87.5,87.32,87.42,34300.0,65.1094,65.2137,65.0796,65.1541,34300.0
2015-03-18 12:10:00,87.42,87.5,87.28,87.41,69100.0,65.1541,65.2137,65.0498,65.1467,69100.0
2015-03-18 12:20:00,87.4,87.43,87.12,87.42,62000.0,65.1392,65.1616,64.9305,65.1541,62000.0
2015-03-18 12:30:00,87.41,87.8,87.37,87.74,39700.0,65.1467,65.4373,65.1168,65.3926,39700.0
2015-03-18 12:40:00,87.76,87.77,87.62,87.7,84600.0,65.4075,65.415,65.3032,65.3628,84600.0
2015-03-18 12:50:00,87.72,87.88,87.69,87.76,47000.0,65.3777,65.497,65.3553,65.4075,47000.0
2015-03-18 13:00:00,87.76,87.94,87.68,87.9,72300.0,65.4075,65.5417,65.3479,65.5119,72300.0
2015-03-18 13:10:00,87.91,88.05,87.82,88.02,50600.0,65.5193,65.6237,65.4522,65.6013,50600.0
2015-03-18 13:20:00,88.01,88.03,87.87,87.93,61900.0,65.5938,65.6087,65.4895,65.5342,61900.0
2015-03-18 13:30:00,87.92,88.3,87.92,88.2,122900.0,65.5268,65.81,65.5268,65.7354,122900.0
2015-03-18 13:40:00,88.2,88.24,87.98,88.12,69600.0,65.7354,65.7653,65.5715,65.6758,69600.0
2015-03-18 13:50:00,88.12,88.42,88.1,88.24,67200.0,65.6758,65.8994,65.6609,65.7653,67200.0
2015-03-18 14:00:00,88.26,89.08,88.14,88.82,144600.0,65.7802,66.3913,65.6907,66.1975,144600.0
2015-03-18 14:10:00,88.83,89.28,88.57,89.26,150700.0,66.205,66.5404,66.0112,66.5255,150700.0
2015-03-18 14:20:00,89.26,89.67,89.24,89.55,126200.0,66.5255,66.831,66.5106,66.7416,126200.0
2015-03-18 14:30:00,89.54,89.99,89.48,89.94,249100.0,66.7341,67.0695,66.6894,67.0323,249100.0
2015-03-18 14:40:00,89.95,90.14,89.89,90.03,272900.0,67.0397,67.1813,66.995,67.0993,272900.0
2015-03-18 14:50:00,90.01,90.3,89.96,90.29,275300.0,67.0844,67.3006,67.0472,67.2931,275300.0
2015-03-18 15:00:00,90.28,90.73,90.23,90.73,170500.0,67.2857,67.6211,67.2484,67.6211,170500.0
2015-03-18 15:10:00,90.72,91.37,90.7,91.27,199600.0,67.6136,68.098,67.5987,68.0235,199600.0
2015-03-18 15:20:00,91.26,91.26,90.75,90.76,244500.0,68.0161,68.0161,67.636,67.6434,244500.0
2015-03-18 15:30:00,90.76,90.8,90.54,90.57,184500.0,67.6434,67.6732,67.4794,67.5018,184500.0
2015-03-18 15:40:00,90.56,90.6,90.35,90.42,263300.0,67.4944,67.5242,67.3378,67.39,263300.0
2015-03-18 15:50:00,90.41,90.72,90.34,90.65,389400.0,67.3826,67.6136,67.3304,67.5614,389400.0
2015-03-19 09:30:00,89.4,89.58,88.74,89.01,202300.0,66.6298,66.764,66.1379,66.3391,202300.0
2015-03-19 09:40:00,88.99,88.99,88.43,88.43,86600.0,66.3242,66.3242,65.9069,65.9069,86600.0
2015-03-19 09:50:00,88.45,89.03,88.41,88.99,103400.0,65.9218,66.354,65.892,66.3242,103400.0
2015-03-19 10:00:00,88.97,89.45,88.94,89.15,77200.0,66.3093,66.6671,66.287,66.4435,77200.0
2015-03-19 10:10:00,89.13,89.67,89.0,89.59,58900.0,66.4286,66.831,66.3317,66.7714,58900.0
2015-03-19 10:20:00,89.6,89.71,89.14,89.37,79700.0,66.7789,66.8608,66.436,66.6074,79700.0
2015-03-19 10:30:00,89.37,89.37,88.91,88.93,55500.0,66.6074,66.6074,66.2646,66.2795,55500.0
2015-03-19 10:40:00,88.94,89.1,88.57,88.62,50900.0,66.287,66.4062,66.0112,66.0485,50900.0
2015-03-19 10:50:00,88.61,88.8,88.48,88.54,52500.0,66.041,66.1826,65.9441,65.9888,52500.0
2015-03-19 11:00:00,88.55,88.66,88.36,88.5,75200.0,65.9963,66.0783,65.8547,65.959,75200.0
2015-03-19 11:10:00,88.51,89.01,88.5,88.95,78200.0,65.9665,66.3391,65.959,66.2944,78200.0
2015-03-19 11:20:00,88.98,89.1,88.89,89.01,54100.0,66.3168,66.4062,66.2497,66.3391,54100.0
2015-03-19 11:30:00,89.03,89.07,88.91,89.0,128200.0,66.354,66.3839,66.2646,66.3317,128200.0
2015-03-19 11:40:00,89.01,89.02,88.56,88.56,52800.0,66.3391,66.3466,66.0038,66.0038,52800.0
2015-03-19 11:50:00,88.57,88.84,88.56,88.74,68800.0,66.0112,66.2124,66.0038,66.1379,68800.0
2015-03-19 12:00:00,88.73,89.0,88.72,88.93,39900.0,66.1305,66.3317,66.123,66.2795,39900.0
2015-03-19 12:10:00,88.9,88.9,88.65,88.79,44600.0,66.2572,66.2572,66.0708,66.1752,44600.0
2015-03-19 12:20:00,88.78,88.97,88.69,88.95,35300.0,66.1677,66.3093,66.1006,66.2944,35300.0
2015-03-19 12:30:00,88.96,89.12,88.9,88.93,44000.0,66.3019,66.4211,66.2572,66.2795,44000.0
2015-03-19 12:40:00,88.94,89.09,88.81,88.84,36600.0,66.287,66.3988,66.1901,66.2124,36600.0
2015-03-19 12:50:00,88.84,88.95,88.74,88.91,22900.0,66.2124,66.2944,66.1379,66.2646,22900.0
2015-03-19 13:00:00,88.91,89.1,88.85,89.1,25600.0,66.2646,66.4062,66.2199,66.4062,25600.0
2015-03-19 13:10:00,89.1,89.52,89.06,89.48,78100.0,66.4062,66.7192,66.3764,66.6894,78100.0
2015-03-19 13:20:00,89.48,89.6,89.31,89.44,111800.0,66.6894,66.7789,66.5627,66.6596,111800.0
2015-03-19 13:30:00,89.44,89.55,89.29,89.32,60200.0,66.6596,66.7416,66.5478,66.5702,60200.0
2015-03-19 13:40:00,89.3,89.6,89.3,89.54,66400.0,66.5553,66.7789,66.5553,66.7341,66400.0
2015-03-19 13:50:00,89.55,89.65,89.45,89.54,54200.0,66.7416,66.8161,66.6671,66.7341,54200.0
2015-03-19 14:00:00,89.54,89.74,89.48,89.73,46200.0,66.7341,66.8832,66.6894,66.8758,46200.0
2015-03-19 14:10:00,89.74,89.9,89.51,89.61,63500.0,66.8832,67.0025,66.7118,66.7863,63500.0
2015-03-19 14:20:00,89.59,89.59,89.32,89.55,78800.0,66.7714,66.7714,66.5702,66.7416,78800.0
2015-03-19 14:30:00,89.55,89.76,89.43,89.44,76700.0,66.7416,66.8981,66.6522,66.6596,76700.0
2015-03-19 14:40:00,89.44,89.52,89.36,89.4,49600.0,66.6596,66.7192,66.6,66.6298,49600.0
2015-03-19 14:50:00,89.39,89.51,89.22,89.32,44200.0,66.6224,66.7118,66.4957,66.5702,44200.0
2015-03-19 15:00:00,89.33,89.57,89.31,89.51,73700.0,66.5776,66.7565,66.5627,66.7118,73700.0
2015-03-19 15:10:00,89.5,89.65,89.5,89.6,67600.0,66.7043,66.8161,66.7043,66.7789,67600.0
2015-03-19 15:20:00,89.6,89.82,89.59,89.81,126900.0,66.7789,66.9428,66.7714,66.9354,126900.0
2015-03-19 15:30:00,89.81,89.86,89.64,89.65,118800.0,66.9354,66.9726,66.8087,66.8161,118800.0
2015-03-19 15:40:00,89.65,89.72,89.45,89.67,85600.0,66.8161,66.8683,66.6671,66.831,85600.0
2015-03-19 15:50:00,89.66,89.73,89.51,89.53,176900.0,66.8236,66.8758,66.7118,66.7267,176900.0
2015-03-20 09:30:00,89.87,90.94,89.43,90.92,813400.0,66.9801,67.7776,66.6522,67.7627,813400.0
2015-03-20 09:40:00,90.91,91.05,90.6,91.05,174300.0,67.7552,67.8596,67.5242,67.8596,174300.0
2015-03-20 09:50:00,91.03,91.47,91.03,91.31,144200.0,67.8446,68.1726,67.8446,68.0533,144200.0
2015-03-20 10:00:00,91.31,91.34,90.63,90.66,97700.0,68.0533,68.0757,67.5465,67.5689,97700.0
2015-03-20 10:10:00,90.64,90.74,90.33,90.49,68800.0,67.554,67.6285,67.3229,67.4422,68800.0
2015-03-20 10:20:00,90.5,90.97,90.49,90.97,59700.0,67.4496,67.7999,67.4422,67.7999,59700.0
2015-03-20 10:30:00,90.95,90.95,90.7,90.79,97700.0,67.785,67.785,67.5987,67.6658,97700.0
2015-03-20 10:40:00,90.8,90.92,90.74,90.87,67400.0,67.6732,67.7627,67.6285,67.7254,67400.0
2015-03-20 10:50:00,90.89,91.1,90.89,91.0,85000.0,67.7403,67.8968,67.7403,67.8223,85000.0
2015-03-20 11:00:00,91.01,91.24,90.98,91.24,39600.0,67.8297,68.0012,67.8074,68.0012,39600.0
2015-03-20 11:10:00,91.24,91.44,91.21,91.36,74100.0,68.0012,68.1502,67.9788,68.0906,74100.0
2015-03-20 11:20:00,91.39,91.4,91.24,91.37,141000.0,68.113,68.1204,68.0012,68.098,141000.0
2015-03-20 11:30:00,91.37,91.57,91.36,91.42,87600.0,68.098,68.2471,68.0906,68.1353,87600.0
2015-03-20 11:40:00,91.4,91.45,91.37,91.43,109300.0,68.1204,68.1577,68.098,68.1428,109300.0
2015-03-20 11:50:00,91.42,91.65,91.42,91.51,51000.0,68.1353,68.3067,68.1353,68.2024,51000.0
2015-03-20 12:00:00,91.51,91.68,91.46,91.68,49600.0,68.2024,68.3291,68.1651,68.3291,49600.0
2015-03-20 12:10:00,91.67,91.7,91.49,91.55,55500.0,68.3216,68.344,68.1875,68.2322,55500.0
2015-03-20 12:20:00,91.54,91.75,91.5,91.73,61800.0,68.2247,68.3813,68.1949,68.3664,61800.0
2015-03-20 12:30:00,91.73,91.78,91.53,91.53,74700.0,68.3664,68.4036,68.2173,68.2173,74700.0
2015-03-20 12:40:00,91.52,91.61,91.47,91.58,112400.0,68.2098,68.2769,68.1726,68.2546,112400.0
2015-03-20 12:50:00,91.59,91.66,91.48,91.64,36500.0,68.262,68.3142,68.18,68.2993,36500.0
2015-03-20 13:00:00,91.64,91.88,91.58,91.85,78200.0,68.2993,68.4782,68.2546,68.4558,78200.0
2015-03-20 13:10:00,91.83,91.94,91.76,91.8,63200.0,68.4409,68.5229,68.3887,68.4185,63200.0
2015-03-20 13:20:00,91.82,91.9,91.65,91.68,40700.0,68.4334,68.4931,68.3067,68.3291,40700.0
2015-03-20 13:30:00,91.68,91.81,91.67,91.72,46300.0,68.3291,68.426,68.3216,68.3589,46300.0
2015-03-20 13:40:00,91.7,91.71,91.44,91.48,63800.0,68.344,68.3514,68.1502,68.18,63800.0
2015-03-20 13:50:00,91.46,91.53,91.36,91.4,53900.0,68.1651,68.2173,68.0906,68.1204,53900.0
2015-03-20 14:00:00,91.41,91.45,91.28,91.4,56700.0,68.1279,68.1577,68.031,68.1204,56700.0
2015-03-20 14:10:00,91.38,91.38,91.09,91.22,42500.0,68.1055,68.1055,67.8894,67.9863,42500.0
2015-03-20 14:20:00,91.21,91.23,91.07,91.16,41300.0,67.9788,67.9937,67.8745,67.9415,41300.0
2015-03-20 14:30:00,91.17,91.28,91.08,91.19,50000.0,67.949,68.031,67.8819,67.9639,50000.0
2015-03-20 14:40:00,91.18,91.3,91.17,91.26,54300.0,67.9564,68.0459,67.949,68.0161,54300.0
2015-03-20 14:50:00,91.27,91.37,91.25,91.36,58900.0,68.0235,68.098,68.0086,68.0906,58900.0
2015-03-20 15:00:00,91.37,91.41,91.29,91.38,87400.0,68.098,68.1279,68.0384,68.1055,87400.0
2015-03-20 15:10:00,91.38,91.39,91.0,91.02,92200.0,68.1055,68.113,67.8223,67.8372,92200.0
2015-03-20 15:20:00,91.02,91.03,90.85,90.9,127900.0,67.8372,67.8446,67.7105,67.7478,127900.0
2015-03-20 15:30:00,90.9,90.91,90.71,90.88,139800.0,67.7478,67.7552,67.6061,67.7329,139800.0
2015-03-20 15:40:00,90.89,91.0,90.76,90.95,241300.0,67.7403,67.8223,67.6434,67.785,241300.0
2015-03-20 15:50:00,90.95,90.98,90.75,90.76,435000.0,67.785,67.8074,67.636,67.6434,435000.0
2015-03-23 09:30:00,91.25,91.42,90.76,91.06,90200.0,68.0086,68.1353,67.6434,67.867,90200.0
2015-03-23 09:40:00,91.09,91.15,90.43,90.48,68600.0,67.8894,67.9341,67.3975,67.4347,68600.0
2015-03-23 09:50:00,90.51,90.54,89.85,90.54,116600.0,67.4571,67.4794,66.9652,67.4794,116600.0
2015-03-23 10:00:00,90.56,90.99,90.5,90.91,52700.0,67.4944,67.8148,67.4496,67.7552,52700.0
2015-03-23 10:10:00,90.91,91.05,90.81,91.04,69100.0,67.7552,67.8596,67.6807,67.8521,69100.0
2015-03-23 10:20:00,91.01,91.13,90.82,90.82,69400.0,67.8297,67.9192,67.6881,67.6881,69400.0
2015-03-23 10:30:00,90.82,91.02,90.77,91.0,94400.0,67.6881,67.8372,67.6509,67.8223,94400.0
2015-03-23 10:40:00,91.03,91.18,90.9,91.06,60100.0,67.8446,67.9564,67.7478,67.867,60100.0
2015-03-23 10:50:00,91.06,91.21,90.86,90.87,53400.0,67.867,67.9788,67.7179,67.7254,53400.0
2015-03-23 11:00:00,90.88,90.88,90.64,90.69,77400.0,67.7329,67.7329,67.554,67.5912,77400.0
2015-03-23 11:10:00,90.7,90.72,90.46,90.49,173100.0,67.5987,67.6136,67.4198,67.4422,173100.0
2015-03-23 11:20:00,90.47,90.54,90.2,90.25,63200.0,67.4273,67.4794,67.226,67.2633,63200.0
2015-03-23 11:30:00,90.25,90.36,90.02,90.06,41400.0,67.2633,67.3453,67.0919,67.1217,41400.0
2015-03-23 11:40:00,90.06,90.1,89.87,89.9,47200.0,67.1217,67.1515,66.9801,67.0025,47200.0
2015-03-23 11:50:00,89.89,89.98,89.78,89.93,34800.0,66.995,67.0621,66.913,67.0248,34800.0
2015-03-23 12:00:00,89.93,89.93,89.78,89.9,39100.0,67.0248,67.0248,66.913,67.0025,39100.0
2015-03-23 12:10:00,89.92,89.99,89.83,89.88,41000.0,67.0174,67.0695,66.9503,66.9876,41000.0
2015-03-23 12:20:00,89.87,89.91,89.65,89.75,41600.0,66.9801,67.0099,66.8161,66.8907,41600.0
2015-03-23 12:30:00,89.73,90.0,89.68,89.78,67900.0,66.8758,67.077,66.8385,66.913,67900.0
2015-03-23 12:40:00,89.8,89.83,89.61,89.63,40900.0,66.9279,66.9503,66.7863,66.8012,40900.0
2015-03-23 12:50:00,89.64,89.74,89.31,89.46,48000.0,66.8087,66.8832,66.5627,66.6745,48000.0
2015-03-23 13:00:00,89.46,89.51,89.34,89.45,33200.0,66.6745,66.7118,66.5851,66.6671,33200.0
2015-03-23 13:10:00,89.46,89.46,89.19,89.21,27500.0,66.6745,66.6745,66.4733,66.4882,27500.0
2015-03-23 13:20:00,89.19,89.24,89.17,89.2,23000.0,66.4733,66.5106,66.4584,66.4807,23000.0
2015-03-23 13:30:00,89.21,89.24,89.12,89.22,34100.0,66.4882,66.5106,66.4211,66.4957,34100.0
2015-03-23 13:40:00,89.22,89.51,89.2,89.25,57000.0,66.4957,66.7118,66.4807,66.518,57000.0
2015-03-23 13:50:00,89.23,89.39,89.18,89.2,37200.0,66.5031,66.6224,66.4658,66.4807,37200.0
2015-03-23 14:00:00,89.2,89.31,89.19,89.28,33800.0,66.4807,66.5627,66.4733,66.5404,33800.0
2015-03-23 14:10:00,89.29,89.52,89.27,89.38,53100.0,66.5478,66.7192,66.5329,66.6149,53100.0
2015-03-23 14:20:00,89.36,89.59,89.34,89.58,38800.0,66.6,66.7714,66.5851,66.764,38800.0
2015-03-23 14:30:00,89.57,89.6,89.27,89.38,43000.0,66.7565,66.7789,66.5329,66.6149,43000.0
2015-03-23 14:40:00,89.38,89.62,89.35,89.57,48300.0,66.6149,66.7938,66.5925,66.7565,48300.0
2015-03-23 14:50:00,89.56,89.58,89.39,89.42,39900.0,66.7491,66.764,66.6224,66.6447,39900.0
2015-03-23 15:00:00,89.43,89.57,89.35,89.48,56000.0,66.6522,66.7565,66.5925,66.6894,56000.0
2015-03-23 15:10:00,89.49,89.56,89.42,89.52,62800.0,66.6969,66.7491,66.6447,66.7192,62800.0
2015-03-23 15:20:00,89.51,89.62,89.39,89.42,74000.0,66.7118,66.7938,66.6224,66.6447,74000.0
2015-03-23 15:30:00,89.42,89.48,89.36,89.43,74600.0,66.6447,66.6894,66.6,66.6522,74600.0
2015-03-23 15:40:00,89.44,89.44,89.16,89.31,121200.0,66.6596,66.6596,66.4509,66.5627,121200.0
2015-03-23 15:50:00,89.31,89.39,89.0,89.0,274500.0,66.5627,66.6224,66.3317,66.3317,274500.0
2015-03-24 09:30:00,89.2,89.95,88.71,88.71,116700.0,66.4807,67.0397,66.1155,66.1155,116700.0
2015-03-24 09:40:00,88.68,89.41,88.64,89.38,87100.0,66.0932,66.6373,66.0634,66.6149,87100.0
2015-03-24 09:50:00,89.4,89.49,89.09,89.1,58700.0,66.6298,66.6969,66.3988,66.4062,58700.0
2015-03-24 10:00:00,89.12,89.5,89.12,89.44,80100.0,66.4211,66.7043,66.4211,66.6596,80100.0
2015-03-24 10:10:00,89.45,89.49,89.15,89.49,51200.0,66.6671,66.6969,66.4435,66.6969,51200.0
2015-03-24 10:20:00,89.49,89.5,89.15,89.17,67100.0,66.6969,66.7043,66.4435,66.4584,67100.0
2015-03-24 10:30:00,89.19,89.21,89.05,89.1,38700.0,66.4733,66.4882,66.369,66.4062,38700.0
2015-03-24 10:40:00,89.12,89.13,88.83,89.01,52600.0,66.4211,66.4286,66.205,66.3391,52600.0
2015-03-24 10:50:00,89.01,89.13,88.91,89.01,41700.0,66.3391,66.4286,66.2646,66.3391,41700.0
2015-03-24 11:00:00,89.04,89.39,88.93,89.18,46800.0,66.3615,66.6224,66.2795,66.4658,46800.0
2015-03-24 11:10:00,89.18,89.62,89.18,89.57,38900.0,66.4658,66.7938,66.4658,66.7565,38900.0
2015-03-24 11:20:00,89.54,89.55,89.41,89.48,40900.0,66.7341,66.7416,66.6373,66.6894,40900.0
2015-03-24 11:30:00,89.49,89.53,89.25,89.25,31700.0,66.6969,66.7267,66.518,66.518,31700.0
2015-03-24 11:40:00,89.25,89.3,89.04,89.12,27600.0,66.518,66.5553,66.3615,66.4211,27600.0
2015-03-24 11:50:00,89.12,89.44,89.12,89.29,38800.0,66.4211,66.6596,66.4211,66.5478,38800.0
2015-03-24 12:00:00,89.29,89.63,89.27,89.63,63300.0,66.5478,66.8012,66.5329,66.8012,63300.0
2015-03-24 12:10:00,89.61,89.75,89.35,89.53,76200.0,66.7863,66.8907,66.5925,66.7267,76200.0
2015-03-24 12:20:00,89.51,89.51,89.28,89.33,29500.0,66.7118,66.7118,66.5404,66.5776,29500.0
2015-03-24 12:30:00,89.33,89.36,89.15,89.19,50100.0,66.5776,66.6,66.4435,66.4733,50100.0
2015-03-24 12:40:00,89.18,89.5,89.16,89.28,39000.0,66.4658,66.7043,66.4509,66.5404,39000.0
2015-03-24 12:50:00,89.28,89.44,89.22,89.3,29800.0,66.5404,66.6596,66.4957,66.5553,29800.0
2015-03-24 13:00:00,89.28,89.47,89.26,89.41,28000.0,66.5404,66.682,66.5255,66.6373,28000.0
2015-03-24 13:10:00,89.39,89.56,89.34,89.45,23000.0,66.6224,66.7491,66.5851,66.6671,23000.0
2015-03-24 13:20:00,89.42,89.49,89.19,89.22,32100.0,66.6447,66.6969,66.4733,66.4957,32100.0
2015-03-24 13:30:00,89.22,89.36,89.17,89.26,39800.0,66.4957,66.6,66.4584,66.5255,39800.0
2015-03-24 13:40:00,89.26,89.39,89.08,89.17,43000.0,66.5255,66.6224,66.3913,66.4584,43000.0
2015-03-24 13:50:00,89.14,89.25,89.01,89.01,79200.0,66.436,66.518,66.3391,66.3391,79200.0
2015-03-24 14:00:00,89.03,89.06,88.93,89.0,43100.0,66.354,66.3764,66.2795,66.3317,43100.0
2015-03-24 14:10:00,89.01,89.05,88.7,88.71,50000.0,66.3391,66.369,66.1081,66.1155,50000.0
2015-03-24 14:20:00,88.7,88.84,88.66,88.79,49000.0,66.1081,66.2124,66.0783,66.1752,49000.0
2015-03-24 14:30:00,88.77,88.9,88.72,88.89,34100.0,66.1603,66.2572,66.123,66.2497,34100.0
2015-03-24 14:40:00,88.91,88.99,88.77,88.91,39400.0,66.2646,66.3242,66.1603,66.2646,39400.0
2015-03-24 14:50:00,88.9,89.05,88.87,88.99,24000.0,66.2572,66.369,66.2348,66.3242,24000.0
2015-03-24 15:00:00,89.0,89.05,88.94,88.99,49300.0,66.3317,66.369,66.287,66.3242,49300.0
2015-03-24 15:10:00,88.99,89.09,88.97,89.08,53100.0,66.3242,66.3988,66.3093,66.3913,53100.0
2015-03-24 15:20:00,89.08,89.08,88.9,88.91,47500.0,66.3913,66.3913,66.2572,66.2646,47500.0
2015-03-24 15:30:00,88.91,89.11,88.89,89.1,62400.0,66.2646,66.4137,66.2497,66.4062,62400.0
2015-03-24 15:40:00,89.11,89.2,88.98,89.0,81000.0,66.4137,66.4807,66.3168,66.3317,81000.0
2015-03-24 15:50:00,89.01,89.04,88.83,88.87,157700.0,66.3391,66.3615,66.205,66.2348,157700.0
2015-03-25 09:30:00,89.68,90.01,89.66,89.86,151900.0,66.8385,67.0844,66.8236,66.9726,151900.0
2015-03-25 09:40:00,89.86,89.89,89.36,89.42,93000.0,66.9726,66.995,66.6,66.6447,93000.0
2015-03-25 09:50:00,89.38,89.97,89.38,89.9,76600.0,66.6149,67.0546,66.6149,67.0025,76600.0
2015-03-25 10:00:00,89.92,90.21,89.73,90.12,85500.0,67.0174,67.2335,66.8758,67.1664,85500.0
2015-03-25 10:10:00,90.14,90.14,89.96,89.98,70800.0,67.1813,67.1813,67.0472,67.0621,70800.0
2015-03-25 10:20:00,90.0,90.05,89.73,89.82,57200.0,67.077,67.1143,66.8758,66.9428,57200.0
2015-03-25 10:30:00,89.81,89.81,89.16,89.17,52300.0,66.9354,66.9354,66.4509,66.4584,52300.0
2015-03-25 10:40:00,89.15,89.15,88.79,89.01,54700.0,66.4435,66.4435,66.1752,66.3391,54700.0
2015-03-25 10:50:00,89.03,89.47,89.03,89.39,59800.0,66.354,66.682,66.354,66.6224,59800.0
2015-03-25 11:00:00,89.4,89.53,89.28,89.38,36100.0,66.6298,66.7267,66.5404,66.6149,36100.0
2015-03-25 11:10:00,89.4,89.56,89.33,89.35,35100.0,66.6298,66.7491,66.5776,66.5925,35100.0
2015-03-25 11:20:00,89.37,89.39,89.05,89.08,61200.0,66.6074,66.6224,66.369,66.3913,61200.0
2015-03-25 11:30:00,89.09,89.19,88.89,88.96,64500.0,66.3988,66.4733,66.2497,66.3019,64500.0
2015-03-25 11:40:00,88.94,89.12,88.85,89.12,43300.0,66.287,66.4211,66.2199,66.4211,43300.0
2015-03-25 11:50:00,89.12,89.42,89.09,89.33,57200.0,66.4211,66.6447,66.3988,66.5776,57200.0
2015-03-25 12:00:00,89.33,89.48,89.25,89.28,47300.0,66.5776,66.6894,66.518,66.5404,47300.0
2015-03-25 12:10:00,89.32,89.62,89.3,89.59,36900.0,66.5702,66.7938,66.5553,66.7714,36900.0
2015-03-25 12:20:00,89.59,89.61,89.36,89.54,41000.0,66.7714,66.7863,66.6,66.7341,41000.0
2015-03-25 12:30:00,89.54,89.55,89.33,89.54,44600.0,66.7341,66.7416,66.5776,66.7341,44600.0
2015-03-25 12:40:00,89.53,89.53,89.27,89.39,35400.0,66.7267,66.7267,66.5329,66.6224,35400.0
2015-03-25 12:50:00,89.41,89.69,89.36,89.65,44400.0,66.6373,66.8459,66.6,66.8161,44400.0
2015-03-25 13:00:00,89.67,89.7,89.59,89.67,34400.0,66.831,66.8534,66.7714,66.831,34400.0
2015-03-25 13:10:00,89.67,89.67,89.42,89.54,33700.0,66.831,66.831,66.6447,66.7341,33700.0
2015-03-25 13:20:00,89.55,89.96,89.54,89.94,41100.0,66.7416,67.0472,66.7341,67.0323,41100.0
2015-03-25 13:30:00,89.95,90.03,89.83,90.01,60100.0,67.0397,67.0993,66.9503,67.0844,60100.0
2015-03-25 13:40:00,90.01,90.07,89.94,90.07,103000.0,67.0844,67.1292,67.0323,67.1292,103000.0
2015-03-25 13:50:00,90.06,90.15,89.97,90.13,49300.0,67.1217,67.1888,67.0546,67.1739,49300.0
2015-03-25 14:00:00,90.14,90.24,90.05,90.24,53500.0,67.1813,67.2559,67.1143,67.2559,53500.0
2015-03-25 14:10:00,90.23,90.37,90.22,90.34,63200.0,67.2484,67.3527,67.241,67.3304,63200.0
2015-03-25 14:20:00,90.35,90.43,90.22,90.43,52500.0,67.3378,67.3975,67.241,67.3975,52500.0
2015-03-25 14:30:00,90.42,90.45,90.29,90.43,35600.0,67.39,67.4124,67.2931,67.3975,35600.0
2015-03-25 14:40:00,90.44,90.45,90.32,90.39,54500.0,67.4049,67.4124,67.3155,67.3677,54500.0
2015-03-25 14:50:00,90.39,90.63,90.38,90.54,93500.0,67.3677,67.5465,67.3602,67.4794,93500.0
2015-03-25 15:00:00,90.53,90.55,90.35,90.41,84000.0,67.472,67.4869,67.3378,67.3826,84000.0
2015-03-25 15:10:00,90.42,90.65,90.38,90.5,79100.0,67.39,67.5614,67.3602,67.4496,79100.0
2015-03-25 15:20:00,90.5,90.5,90.15,90.19,88700.0,67.4496,67.4496,67.1888,67.2186,88700.0
2015-03-25 15:30:00,90.19,90.37,90.19,90.3,102600.0,67.2186,67.3527,67.2186,67.3006,102600.0
2015-03-25 15:40:00,90.29,90.29,89.95,90.08,120900.0,67.2931,67.2931,67.0397,67.1366,120900.0
2015-03-25 15:50:00,90.07,90.08,89.95,89.97,186700.0,67.1292,67.1366,67.0397,67.0546,186700.0
2015-03-26 09:30:00,91.49,91.93,91.26,91.48,191900.0,68.1875,68.5154,68.0161,68.18,191900.0
2015-03-26 09:40:00,91.55,91.63,90.71,90.71,172700.0,68.2322,68.2918,67.6061,67.6061,172700.0
2015-03-26 09:50:00,90.72,91.1,90.48,90.78,143000.0,67.6136,67.8968,67.4347,67.6583,143000.0
2015-03-26 10:00:00,90.71,91.0,90.49,90.5,141300.0,67.6061,67.8223,67.4422,67.4496,141300.0
2015-03-26 10:10:00,90.53,90.75,90.42,90.5,75400.0,67.472,67.636,67.39,67.4496,75400.0
2015-03-26 10:20:00,90.54,90.95,90.51,90.8,90300.0,67.4794,67.785,67.4571,67.6732,90300.0
2015-03-26 10:30:00,90.78,90.86,90.53,90.54,100600.0,67.6583,67.7179,67.472,67.4794,100600.0
2015-03-26 10:40:00,90.57,90.99,90.55,90.83,104200.0,67.5018,67.8148,67.4869,67.6956,104200.0
2015-03-26 10:50:00,90.83,90.93,90.44,90.48,134500.0,67.6956,67.7701,67.4049,67.4347,134500.0
2015-03-26 11:00:00,90.46,90.63,90.25,90.63,81600.0,67.4198,67.5465,67.2633,67.5465,81600.0
2015-03-26 11:10:00,90.62,90.63,90.32,90.42,100400.0,67.5391,67.5465,67.3155,67.39,100400.0
2015-03-26 11:20:00,90.46,90.68,90.4,90.57,125500.0,67.4198,67.5838,67.3751,67.5018,125500.0
2015-03-26 11:30:00,90.57,90.63,90.38,90.48,68600.0,67.5018,67.5465,67.3602,67.4347,68600.0
2015-03-26 11:40:00,90.47,90.65,90.32,90.48,63800.0,67.4273,67.5614,67.3155,67.4347,63800.0
2015-03-26 11:50:00,90.49,90.88,90.34,90.86,57200.0,67.4422,67.7329,67.3304,67.7179,57200.0
2015-03-26 12:00:00,90.85,91.24,90.73,90.8,75300.0,67.7105,68.0012,67.6211,67.6732,75300.0
2015-03-26 12:10:00,90.81,91.14,90.76,90.98,64300.0,67.6807,67.9266,67.6434,67.8074,64300.0
2015-03-26 12:20:00,90.97,91.08,90.73,90.85,85600.0,67.7999,67.8819,67.6211,67.7105,85600.0
2015-03-26 12:30:00,90.85,90.92,90.65,90.65,38900.0,67.7105,67.7627,67.5614,67.5614,38900.0
2015-03-26 12:40:00,90.66,91.05,90.6,91.05,74200.0,67.5689,67.8596,67.5242,67.8596,74200.0
2015-03-26 12:50:00,91.07,91.38,91.02,91.08,48000.0,67.8745,68.1055,67.8372,67.8819,48000.0
2015-03-26 13:00:00,91.09,91.24,90.85,90.93,40900.0,67.8894,68.0012,67.7105,67.7701,40900.0
2015-03-26 13:10:00,90.91,91.23,90.87,90.96,56400.0,67.7552,67.9937,67.7254,67.7925,56400.0
2015-03-26 13:20:00,90.99,91.13,90.97,91.1,41500.0,67.8148,67.9192,67.7999,67.8968,41500.0
2015-03-26 13:30:00,91.1,91.24,91.02,91.23,51400.0,67.8968,68.0012,67.8372,67.9937,51400.0
2015-03-26 13:40:00,91.23,91.41,91.22,91.37,63600.0,67.9937,68.1279,67.9863,68.098,63600.0
2015-03-26 13:50:00,91.39,91.53,91.36,91.5,67400.0,68.113,68.2173,68.0906,68.1949,67400.0
2015-03-26 14:00:00,91.51,91.59,91.41,91.49,64600.0,68.2024,68.262,68.1279,68.1875,64600.0
2015-03-26 14:10:00,91.48,91.48,91.34,91.45,59800.0,68.18,68.18,68.0757,68.1577,59800.0
2015-03-26 14:20:00,91.44,91.52,91.37,91.4,176300.0,68.1502,68.2098,68.098,68.1204,176300.0
2015-03-26 14:30:00,91.4,91.43,91.27,91.3,84600.0,68.1204,68.1428,68.0235,68.0459,84600.0
2015-03-26 14:40:00,91.3,91.34,91.22,91.25,74000.0,68.0459,68.0757,67.9863,68.0086,74000.0
2015-03-26 14:50:00,91.24,91.25,91.1,91.1,105400.0,68.0012,68.0086,67.8968,67.8968,105400.0
2015-03-26 15:00:00,91.09,91.25,91.06,91.22,103900.0,67.8894,68.0086,67.867,67.9863,103900.0
2015-03-26 15:10:00,91.22,91.24,91.08,91.12,79300.0,67.9863,68.0012,67.8819,67.9117,79300.0
2015-03-26 15:20:00,91.14,91.17,91.06,91.12,64500.0,67.9266,67.949,67.867,67.9117,64500.0
2015-03-26 15:30:00,91.11,91.35,91.04,91.21,103400.0,67.9043,68.0831,67.8521,67.9788,103400.0
2015-03-26 15:40:00,91.22,91.33,91.06,91.26,149900.0,67.9863,68.0682,67.867,68.0161,149900.0
2015-03-26 15:50:00,91.26,91.43,91.18,91.35,468200.0,68.0161,68.1428,67.9564,68.0831,468200.0
2015-03-27 09:30:00,90.62,91.0,90.14,90.31,140200.0,67.5391,67.8223,67.1813,67.308,140200.0
2015-03-27 09:40:00,90.33,90.6,90.22,90.46,72900.0,67.3229,67.5242,67.241,67.4198,72900.0
2015-03-27 09:50:00,90.46,90.48,90.26,90.37,35700.0,67.4198,67.4347,67.2708,67.3527,35700.0
2015-03-27 10:00:00,90.35,90.48,90.26,90.48,46800.0,67.3378,67.4347,67.2708,67.4347,46800.0
2015-03-27 10:10:00,90.47,90.91,90.41,90.64,57900.0,67.4273,67.7552,67.3826,67.554,57900.0
2015-03-27 10:20:00,90.64,90.75,90.39,90.44,48100.0,67.554,67.636,67.3677,67.4049,48100.0
2015-03-27 10:30:00,90.42,90.51,90.29,90.41,31600.0,67.39,67.4571,67.2931,67.3826,31600.0
2015-03-27 10:40:00,90.42,90.47,90.26,90.43,37600.0,67.39,67.4273,67.2708,67.3975,37600.0
2015-03-27 10:50:00,90.45,90.81,90.43,90.74,44000.0,67.4124,67.6807,67.3975,67.6285,44000.0
2015-03-27 11:00:00,90.73,90.74,90.34,90.38,48800.0,67.6211,67.6285,67.3304,67.3602,48800.0
2015-03-27 11:10:00,90.35,90.55,90.28,90.32,75000.0,67.3378,67.4869,67.2857,67.3155,75000.0
2015-03-27 11:20:00,90.32,90.58,90.32,90.39,27700.0,67.3155,67.5093,67.3155,67.3677,27700.0
2015-03-27 11:30:00,90.38,90.59,90.36,90.57,32300.0,67.3602,67.5167,67.3453,67.5018,32300.0
2015-03-27 11:40:00,90.59,90.8,90.5,90.79,32500.0,67.5167,67.6732,67.4496,67.6658,32500.0
2015-03-27 11:50:00,90.77,91.12,90.73,91.0,35000.0,67.6509,67.9117,67.6211,67.8223,35000.0
2015-03-27 12:00:00,90.98,90.98,90.56,90.6,32000.0,67.8074,67.8074,67.4944,67.5242,32000.0
2015-03-27 12:10:00,90.6,90.63,90.34,90.48,100700.0,67.5242,67.5465,67.3304,67.4347,100700.0
2015-03-27 12:20:00,90.45,90.62,90.42,90.54,26900.0,67.4124,67.5391,67.39,67.4794,26900.0
2015-03-27 12:30:00,90.52,90.78,90.51,90.68,49700.0,67.4645,67.6583,67.4571,67.5838,49700.0
2015-03-27 12:40:00,90.68,90.68,90.49,90.52,23100.0,67.5838,67.5838,67.4422,67.4645,23100.0
2015-03-27 12:50:00,90.5,90.52,90.38,90.44,35500.0,67.4496,67.4645,67.3602,67.4049,35500.0
2015-03-27 13:00:00,90.44,90.53,90.32,90.47,45600.0,67.4049,67.472,67.3155,67.4273,45600.0
2015-03-27 13:10:00,90.47,90.69,90.47,90.65,31500.0,67.4273,67.5912,67.4273,67.5614,31500.0
2015-03-27 13:20:00,90.65,90.69,90.52,90.53,27000.0,67.5614,67.5912,67.4645,67.472,27000.0
2015-03-27 13:30:00,90.52,90.61,90.45,90.55,31200.0,67.4645,67.5316,67.4124,67.4869,31200.0
2015-03-27 13:40:00,90.56,90.77,90.5,90.62,28600.0,67.4944,67.6509,67.4496,67.5391,28600.0
2015-03-27 13:50:00,90.63,90.74,90.58,90.64,26700.0,67.5465,67.6285,67.5093,67.554,26700.0
2015-03-27 14:00:00,90.63,90.72,90.56,90.61,33400.0,67.5465,67.6136,67.4944,67.5316,33400.0
2015-03-27 14:10:00,90.61,90.63,90.36,90.36,53000.0,67.5316,67.5465,67.3453,67.3453,53000.0
2015-03-27 14:20:00,90.38,90.53,90.34,90.48,41900.0,67.3602,67.472,67.3304,67.4347,41900.0
2015-03-27 14:30:00,90.5,90.54,90.36,90.46,55700.0,67.4496,67.4794,67.3453,67.4198,55700.0
2015-03-27 14:40:00,90.46,90.48,90.31,90.36,61500.0,67.4198,67.4347,67.308,67.3453,61500.0
2015-03-27 14:50:00,90.36,90.56,90.36,90.56,43300.0,67.3453,67.4944,67.3453,67.4944,43300.0
2015-03-27 15:00:00,90.56,90.7,90.52,90.61,36800.0,67.4944,67.5987,67.4645,67.5316,36800.0
2015-03-27 15:10:00,90.6,90.66,90.51,90.57,50300.0,67.5242,67.5689,67.4571,67.5018,50300.0
2015-03-27 15:20:00,90.56,90.61,90.45,90.45,48800.0,67.4944,67.5316,67.4124,67.4124,48800.0
2015-03-27 15:30:00,90.46,90.5,90.33,90.43,81600.0,67.4198,67.4496,67.3229,67.3975,81600.0
2015-03-27 15:40:00,90.42,90.53,90.29,90.41,106900.0,67.39,67.472,67.2931,67.3826,106900.0
2015-03-27 15:50:00,90.42,90.61,90.42,90.54,163500.0,67.39,67.5316,67.39,67.4794,163500.0
2015-03-30 09:30:00,91.56,92.21,91.54,91.85,267000.0,68.2397,68.7241,68.2247,68.4558,267000.0
2015-03-30 09:40:00,91.87,92.22,91.86,91.97,89300.0,68.4707,68.7316,68.4632,68.5452,89300.0
2015-03-30 09:50:00,91.96,91.98,91.34,91.44,62000.0,68.5378,68.5527,68.0757,68.1502,62000.0
2015-03-30 10:00:00,91.44,91.47,90.89,91.06,171300.0,68.1502,68.1726,67.7403,67.867,171300.0
2015-03-30 10:10:00,91.1,91.36,90.95,91.17,80900.0,67.8968,68.0906,67.785,67.949,80900.0
2015-03-30 10:20:00,91.14,91.52,91.11,91.42,40500.0,67.9266,68.2098,67.9043,68.1353,40500.0
2015-03-30 10:30:00,91.47,91.54,91.12,91.22,49200.0,68.1726,68.2247,67.9117,67.9863,49200.0
2015-03-30 10:40:00,91.22,91.41,91.15,91.19,56800.0,67.9863,68.1279,67.9341,67.9639,56800.0
2015-03-30 10:50:00,91.19,91.34,91.07,91.07,47200.0,67.9639,68.0757,67.8745,67.8745,47200.0
2015-03-30 11:00:00,91.1,91.1,90.78,90.99,76800.0,67.8968,67.8968,67.6583,67.8148,76800.0
2015-03-30 11:10:00,91.01,91.27,90.92,91.21,82500.0,67.8297,68.0235,67.7627,67.9788,82500.0
2015-03-30 11:20:00,91.22,91.54,91.21,91.48,54300.0,67.9863,68.2247,67.9788,68.18,54300.0
2015-03-30 11:30:00,91.45,91.7,91.38,91.69,48900.0,68.1577,68.344,68.1055,68.3365,48900.0
2015-03-30 11:40:00,91.68,91.85,91.58,91.8,48400.0,68.3291,68.4558,68.2546,68.4185,48400.0
2015-03-30 11:50:00,91.79,91.88,91.72,91.74,34700.0,68.4111,68.4782,68.3589,68.3738,34700.0
2015-03-30 12:00:00,91.74,91.74,91.5,91.55,63100.0,68.3738,68.3738,68.1949,68.2322,63100.0
2015-03-30 12:10:00,91.56,91.84,91.56,91.63,65600.0,68.2397,68.4483,68.2397,68.2918,65600.0
2015-03-30 12:20:00,91.63,91.86,91.62,91.8,110000.0,68.2918,68.4632,68.2844,68.4185,110000.0
2015-03-30 12:30:00,91.81,91.92,91.55,91.77,111300.0,68.426,68.508,68.2322,68.3962,111300.0
2015-03-30 12:40:00,91.78,91.94,91.74,91.87,30100.0,68.4036,68.5229,68.3738,68.4707,30100.0
2015-03-30 12:50:00,91.86,91.95,91.75,91.95,29400.0,68.4632,68.5303,68.3813,68.5303,29400.0
2015-03-30 13:00:00,91.98,92.09,91.79,92.07,43100.0,68.5527,68.6347,68.4111,68.6198,43100.0
2015-03-30 13:10:00,92.08,92.12,92.02,92.05,34800.0,68.6272,68.657,68.5825,68.6049,34800.0
2015-03-30 13:20:00,92.04,92.12,91.93,92.01,22100.0,68.5974,68.657,68.5154,68.575,22100.0
2015-03-30 13:30:00,92.04,92.1,91.98,92.04,38400.0,68.5974,68.6421,68.5527,68.5974,38400.0
2015-03-30 13:40:00,92.0,92.0,91.81,91.97,37900.0,68.5676,68.5676,68.426,68.5452,37900.0
2015-03-30 13:50:00,91.99,91.99,91.82,91.96,66100.0,68.5601,68.5601,68.4334,68.5378,66100.0
2015-03-30 14:00:00,91.94,92.03,91.84,91.89,36400.0,68.5229,68.5899,68.4483,68.4856,36400.0
2015-03-30 14:10:00,91.89,92.02,91.88,91.99,38100.0,68.4856,68.5825,68.4782,68.5601,38100.0
2015-03-30 14:20:00,91.98,92.12,91.89,91.94,58100.0,68.5527,68.657,68.4856,68.5229,58100.0
2015-03-30 14:30:00,91.93,92.15,91.87,92.15,34300.0,68.5154,68.6794,68.4707,68.6794,34300.0
2015-03-30 14:40:00,92.15,92.42,92.12,92.42,97900.0,68.6794,68.8806,68.657,68.8806,97900.0
2015-03-30 14:50:00,92.41,92.49,92.34,92.44,43000.0,68.8732,68.9328,68.821,68.8955,43000.0
2015-03-30 15:00:00,92.46,92.48,92.21,92.27,50500.0,68.9104,68.9253,68.7241,68.7688,50500.0
2015-03-30 15:10:00,92.26,92.28,92.14,92.23,57300.0,68.7614,68.7763,68.6719,68.739,57300.0
2015-03-30 15:20:00,92.22,92.25,92.1,92.18,78100.0,68.7316,68.7539,68.6421,68.7017,78100.0
2015-03-30 15:30:00,92.2,92.5,92.17,92.41,79800.0,68.7166,68.9402,68.6943,68.8732,79800.0
2015-03-30 15:40:00,92.39,92.42,92.21,92.26,133500.0,68.8583,68.8806,68.7241,68.7614,133500.0
2015-03-30 15:50:00,92.26,92.29,92.12,92.14,240400.0,68.7614,68.7837,68.657,68.6719,240400.0
2015-03-31 09:30:00,91.13,91.69,90.83,91.52,150500.0,67.9192,68.3365,67.6956,68.2098,150500.0
2015-03-31 09:40:00,91.52,91.79,91.39,91.57,92400.0,68.2098,68.4111,68.113,68.2471,92400.0
2015-03-31 09:50:00,91.54,91.9,91.5,91.74,77200.0,68.2247,68.4931,68.1949,68.3738,77200.0
2015-03-31 10:00:00,91.76,91.95,91.7,91.92,76700.0,68.3887,68.5303,68.344,68.508,76700.0
2015-03-31 10:10:00,91.92,92.08,91.86,92.03,66700.0,68.508,68.6272,68.4632,68.5899,66700.0
2015-03-31 10:20:00,92.04,92.19,91.99,92.12,41300.0,68.5974,68.7092,68.5601,68.657,41300.0
2015-03-31 10:30:00,92.13,92.21,92.06,92.1,37800.0,68.6645,68.7241,68.6123,68.6421,37800.0
2015-03-31 10:40:00,92.1,92.15,92.05,92.11,60000.0,68.6421,68.6794,68.6049,68.6496,60000.0
2015-03-31 10:50:00,92.12,92.13,91.9,91.9,58200.0,68.657,68.6645,68.4931,68.4931,58200.0
2015-03-31 11:00:00,91.9,92.03,91.89,91.98,47500.0,68.4931,68.5899,68.4856,68.5527,47500.0
2015-03-31 11:10:00,91.97,92.1,91.9,92.0,80300.0,68.5452,68.6421,68.4931,68.5676,80300.0
2015-03-31 11:20:00,92.02,92.03,91.8,91.84,44100.0,68.5825,68.5899,68.4185,68.4483,44100.0
2015-03-31 11:30:00,91.81,91.91,91.74,91.87,50200.0,68.426,68.5005,68.3738,68.4707,50200.0
2015-03-31 11:40:00,91.87,91.99,91.81,91.88,31800.0,68.4707,68.5601,68.426,68.4782,31800.0
2015-03-31 11:50:00,91.89,92.06,91.82,92.06,105800.0,68.4856,68.6123,68.4334,68.6123,105800.0
2015-03-31 12:00:00,92.06,92.13,91.98,92.01,118700.0,68.6123,68.6645,68.5527,68.575,118700.0
2015-03-31 12:10:00,92.0,92.11,91.9,92.08,22200.0,68.5676,68.6496,68.4931,68.6272,22200.0
2015-03-31 12:20:00,92.06,92.15,91.97,92.06,37700.0,68.6123,68.6794,68.5452,68.6123,37700.0
2015-03-31 12:30:00,92.05,92.07,91.9,92.07,31000.0,68.6049,68.6198,68.4931,68.6198,31000.0
2015-03-31 12:40:00,92.05,92.11,91.9,91.98,32800.0,68.6049,68.6496,68.4931,68.5527,32800.0
2015-03-31 12:50:00,91.99,92.0,91.78,91.78,45800.0,68.5601,68.5676,68.4036,68.4036,45800.0
2015-03-31 13:00:00,91.8,91.94,91.78,91.91,39000.0,68.4185,68.5229,68.4036,68.5005,39000.0
2015-03-31 13:10:00,91.93,91.99,91.69,91.94,57900.0,68.5154,68.5601,68.3365,68.5229,57900.0
2015-03-31 13:20:00,91.93,91.94,91.78,91.78,22900.0,68.5154,68.5229,68.4036,68.4036,22900.0
2015-03-31 13:30:00,91.78,92.11,91.78,92.06,30100.0,68.4036,68.6496,68.4036,68.6123,30100.0
2015-03-31 13:40:00,92.06,92.2,92.01,92.08,30300.0,68.6123,68.7166,68.575,68.6272,30300.0
2015-03-31 13:50:00,92.09,92.22,92.06,92.22,53300.0,68.6347,68.7316,68.6123,68.7316,53300.0
2015-03-31 14:00:00,92.23,92.39,92.21,92.39,68700.0,68.739,68.8583,68.7241,68.8583,68700.0
2015-03-31 14:10:00,92.4,92.47,92.29,92.3,120600.0,68.8657,68.9179,68.7837,68.7912,120600.0
2015-03-31 14:20:00,92.3,92.33,92.0,92.05,136800.0,68.7912,68.8135,68.5676,68.6049,136800.0
2015-03-31 14:30:00,92.05,92.08,91.92,91.98,75700.0,68.6049,68.6272,68.508,68.5527,75700.0
2015-03-31 14:40:00,91.97,92.03,91.89,91.94,53000.0,68.5452,68.5899,68.4856,68.5229,53000.0
2015-03-31 14:50:00,91.94,91.96,91.85,91.86,46400.0,68.5229,68.5378,68.4558,68.4632,46400.0
2015-03-31 15:00:00,91.85,91.98,91.81,91.91,101400.0,68.4558,68.5527,68.426,68.5005,101400.0
2015-03-31 15:10:00,91.92,91.92,91.51,91.52,81100.0,68.508,68.508,68.2024,68.2098,81100.0
2015-03-31 15:20:00,91.54,91.62,91.43,91.62,68500.0,68.2247,68.2844,68.1428,68.2844,68500.0
2015-03-31 15:30:00,91.61,91.62,91.43,91.56,80000.0,68.2769,68.2844,68.1428,68.2397,80000.0
2015-03-31 15:40:00,91.55,91.78,91.45,91.71,141700.0,68.2322,68.4036,68.1577,68.3514,141700.0
2015-03-31 15:50:00,91.71,91.91,91.67,91.67,261300.0,68.3514,68.5005,68.3216,68.3216,261300.0
2015-04-01 09:30:00,92.04,93.35,92.04,92.73,142800.0,68.5974,69.5737,68.5974,69.1117,142800.0
2015-04-01 09:40:00,92.78,92.92,92.2,92.45,67400.0,69.1489,69.2533,68.7166,68.903,67400.0
2015-04-01 09:50:00,92.41,92.44,91.86,92.03,61100.0,68.8732,68.8955,68.4632,68.5899,61100.0
2015-04-01 10:00:00,91.99,92.05,91.78,91.83,108500.0,68.5601,68.6049,68.4036,68.4409,108500.0
2015-04-01 10:10:00,91.83,91.89,91.32,91.39,85000.0,68.4409,68.4856,68.0608,68.113,85000.0
2015-04-01 10:20:00,91.41,91.89,91.37,91.89,100700.0,68.1279,68.4856,68.098,68.4856,100700.0
2015-04-01 10:30:00,91.9,92.42,91.9,92.23,60200.0,68.4931,68.8806,68.4931,68.739,60200.0
2015-04-01 10:40:00,92.23,92.84,92.17,92.82,87700.0,68.739,69.1936,68.6943,69.1787,87700.0
2015-04-01 10:50:00,92.82,92.88,92.09,92.09,112900.0,69.1787,69.2235,68.6347,68.6347,112900.0
2015-04-01 11:00:00,92.11,92.18,91.93,92.0,77700.0,68.6496,68.7017,68.5154,68.5676,77700.0
2015-04-01 11:10:00,91.97,92.05,91.66,91.87,65800.0,68.5452,68.6049,68.3142,68.4707,65800.0
2015-04-01 11:20:00,91.88,91.94,91.6,91.6,111700.0,68.4782,68.5229,68.2695,68.2695,111700.0
2015-04-01 11:30:00,91.57,91.66,91.41,91.64,72300.0,68.2471,68.3142,68.1279,68.2993,72300.0
2015-04-01 11:40:00,91.63,92.03,91.47,92.03,121500.0,68.2918,68.5899,68.1726,68.5899,121500.0
2015-04-01 11:50:00,92.0,92.39,92.0,92.36,76400.0,68.5676,68.8583,68.5676,68.8359,76400.0
2015-04-01 12:00:00,92.34,92.34,91.95,92.09,65000.0,68.821,68.821,68.5303,68.6347,65000.0
2015-04-01 12:10:00,92.1,92.16,91.86,91.91,76500.0,68.6421,68.6868,68.4632,68.5005,76500.0
2015-04-01 12:20:00,91.89,92.4,91.85,92.33,52300.0,68.4856,68.8657,68.4558,68.8135,52300.0
2015-04-01 12:30:00,92.32,92.42,92.2,92.36,53800.0,68.8061,68.8806,68.7166,68.8359,53800.0
2015-04-01 12:40:00,92.38,92.41,92.23,92.29,36100.0,68.8508,68.8732,68.739,68.7837,36100.0
2015-04-01 12:50:00,92.29,92.54,92.26,92.38,87900.0,68.7837,68.97,68.7614,68.8508,87900.0
2015-04-01 13:00:00,92.38,92.38,92.07,92.1,42600.0,68.8508,68.8508,68.6198,68.6421,42600.0
2015-04-01 13:10:00,92.11,92.17,91.93,92.14,112800.0,68.6496,68.6943,68.5154,68.6719,112800.0
2015-04-01 13:20:00,92.14,92.19,92.01,92.04,69000.0,68.6719,68.7092,68.575,68.5974,69000.0
2015-04-01 13:30:00,92.06,92.07,91.87,91.95,46400.0,68.6123,68.6198,68.4707,68.5303,46400.0
2015-04-01 13:40:00,91.97,92.03,91.88,91.95,58600.0,68.5452,68.5899,68.4782,68.5303,58600.0
2015-04-01 13:50:00,91.96,92.01,91.86,91.92,52300.0,68.5378,68.575,68.4632,68.508,52300.0
2015-04-01 14:00:00,91.93,92.01,91.82,91.93,58700.0,68.5154,68.575,68.4334,68.5154,58700.0
2015-04-01 14:10:00,91.92,91.94,91.71,91.85,53000.0,68.508,68.5229,68.3514,68.4558,53000.0
2015-04-01 14:20:00,91.84,91.95,91.64,91.71,51200.0,68.4483,68.5303,68.2993,68.3514,51200.0
2015-04-01 14:30:00,91.7,91.74,91.59,91.63,55900.0,68.344,68.3738,68.262,68.2918,55900.0
2015-04-01 14:40:00,91.65,91.85,91.62,91.81,72000.0,68.3067,68.4558,68.2844,68.426,72000.0
2015-04-01 14:50:00,91.8,91.84,91.64,91.67,60900.0,68.4185,68.4483,68.2993,68.3216,60900.0
2015-04-01 15:00:00,91.67,91.73,91.36,91.4,63600.0,68.3216,68.3664,68.0906,68.1204,63600.0
2015-04-01 15:10:00,91.42,91.51,91.32,91.34,142100.0,68.1353,68.2024,68.0608,68.0757,142100.0
2015-04-01 15:20:00,91.35,91.47,91.28,91.34,64700.0,68.0831,68.1726,68.031,68.0757,64700.0
2015-04-01 15:30:00,91.33,91.5,91.28,91.3,82500.0,68.0682,68.1949,68.031,68.0459,82500.0
2015-04-01 15:40:00,91.3,91.34,91.1,91.19,144700.0,68.0459,68.0757,67.8968,67.9639,144700.0
2015-04-01 15:50:00,91.19,91.25,91.06,91.19,227000.0,67.9639,68.0086,67.867,67.9639,227000.0
2015-04-02 09:30:00,90.3,91.05,89.23,90.75,269900.0,67.3006,67.8596,66.5031,67.636,269900.0
2015-04-02 09:40:00,90.85,91.38,90.79,91.13,92800.0,67.7105,68.1055,67.6658,67.9192,92800.0
2015-04-02 09:50:00,91.13,92.02,91.09,91.76,114400.0,67.9192,68.5825,67.8894,68.3887,114400.0
2015-04-02 10:00:00,91.71,91.72,91.25,91.26,101500.0,68.3514,68.3589,68.0086,68.0161,101500.0
2015-04-02 10:10:00,91.31,91.35,90.99,91.21,97900.0,68.0533,68.0831,67.8148,67.9788,97900.0
2015-04-02 10:20:00,91.21,91.68,91.19,91.68,67100.0,67.9788,68.3291,67.9639,68.3291,67100.0
2015-04-02 10:30:00,91.7,91.89,91.57,91.81,87500.0,68.344,68.4856,68.2471,68.426,87500.0
2015-04-02 10:40:00,91.79,91.9,91.75,91.88,52600.0,68.4111,68.4931,68.3813,68.4782,52600.0
2015-04-02 10:50:00,91.87,92.0,91.8,91.98,59400.0,68.4707,68.5676,68.4185,68.5527,59400.0
2015-04-02 11:00:00,91.98,92.02,91.93,91.97,55200.0,68.5527,68.5825,68.5154,68.5452,55200.0
2015-04-02 11:10:00,91.98,92.07,91.9,92.02,65100.0,68.5527,68.6198,68.4931,68.5825,65100.0
2015-04-02 11:20:00,92.01,92.03,91.69,91.69,63000.0,68.575,68.5899,68.3365,68.3365,63000.0
2015-04-02 11:30:00,91.7,91.74,91.4,91.43,82300.0,68.344,68.3738,68.1204,68.1428,82300.0
2015-04-02 11:40:00,91.44,91.9,91.43,91.89,147600.0,68.1502,68.4931,68.1428,68.4856,147600.0
2015-04-02 11:50:00,91.88,91.94,91.78,91.94,48800.0,68.4782,68.5229,68.4036,68.5229,48800.0
2015-04-02 12:00:00,91.92,91.93,91.74,91.86,88400.0,68.508,68.5154,68.3738,68.4632,88400.0
2015-04-02 12:10:00,91.87,91.88,91.66,91.71,64400.0,68.4707,68.4782,68.3142,68.3514,64400.0
2015-04-02 12:20:00,91.72,91.72,91.56,91.61,36400.0,68.3589,68.3589,68.2397,68.2769,36400.0
2015-04-02 12:30:00,91.61,91.92,91.61,91.9,46700.0,68.2769,68.508,68.2769,68.4931,46700.0
2015-04-02 12:40:00,91.91,91.91,91.68,91.77,34200.0,68.5005,68.5005,68.3291,68.3962,34200.0
2015-04-02 12:50:00,91.78,92.01,91.73,92.01,154600.0,68.4036,68.575,68.3664,68.575,154600.0
2015-04-02 13:00:00,92.01,92.2,92.01,92.13,154400.0,68.575,68.7166,68.575,68.6645,154400.0
2015-04-02 13:10:00,92.13,92.18,92.01,92.18,53000.0,68.6645,68.7017,68.575,68.7017,53000.0
2015-04-02 13:20:00,92.19,92.46,91.98,92.06,120900.0,68.7092,68.9104,68.5527,68.6123,120900.0
2015-04-02 13:30:00,92.06,92.12,91.78,91.86,62500.0,68.6123,68.657,68.4036,68.4632,62500.0
2015-04-02 13:40:00,91.86,91.87,91.2,91.63,292800.0,68.4632,68.4707,67.9713,68.2918,292800.0
2015-04-02 13:50:00,91.64,92.06,91.62,91.8,85000.0,68.2993,68.6123,68.2844,68.4185,85000.0
2015-04-02 14:00:00,91.82,91.98,91.77,91.95,66800.0,68.4334,68.5527,68.3962,68.5303,66800.0
2015-04-02 14:10:00,91.93,92.0,91.74,92.0,101500.0,68.5154,68.5676,68.3738,68.5676,101500.0
2015-04-02 14:20:00,91.98,92.31,91.97,92.12,103900.0,68.5527,68.7986,68.5452,68.657,103900.0
2015-04-02 14:30:00,92.14,92.37,92.11,92.29,60700.0,68.6719,68.8433,68.6496,68.7837,60700.0
2015-04-02 14:40:00,92.29,92.34,92.11,92.16,44000.0,68.7837,68.821,68.6496,68.6868,44000.0
2015-04-02 14:50:00,92.17,92.38,92.14,92.32,58300.0,68.6943,68.8508,68.6719,68.8061,58300.0
2015-04-02 15:00:00,92.29,92.36,92.21,92.34,59200.0,68.7837,68.8359,68.7241,68.821,59200.0
2015-04-02 15:10:00,92.34,92.42,92.23,92.37,72800.0,68.821,68.8806,68.739,68.8433,72800.0
2015-04-02 15:20:00,92.37,92.42,92.29,92.33,67400.0,68.8433,68.8806,68.7837,68.8135,67400.0
2015-04-02 15:30:00,92.34,92.46,92.32,92.39,105500.0,68.821,68.9104,68.8061,68.8583,105500.0
2015-04-02 15:40:00,92.38,92.53,92.37,92.52,134500.0,68.8508,68.9626,68.8433,68.9551,134500.0
2015-04-02 15:50:00,92.53,92.97,92.53,92.72,489200.0,68.9626,69.2905,68.9626,69.1042,489200.0
2015-04-06 09:30:00,93.36,93.69,93.3,93.66,171500.0,69.5812,69.8271,69.5365,69.8048,171500.0
2015-04-06 09:40:00,93.68,93.81,93.47,93.47,76000.0,69.8197,69.9166,69.6632,69.6632,76000.0
2015-04-06 09:50:00,93.44,93.63,93.34,93.56,71600.0,69.6408,69.7824,69.5663,69.7303,71600.0
2015-04-06 10:00:00,93.56,93.9,93.45,93.88,156100.0,69.7303,69.9837,69.6483,69.9687,156100.0
2015-04-06 10:10:00,93.87,93.95,93.72,93.82,118700.0,69.9613,70.0209,69.8495,69.924,118700.0
2015-04-06 10:20:00,93.82,93.95,93.77,93.86,100300.0,69.924,70.0209,69.8868,69.9538,100300.0
2015-04-06 10:30:00,93.88,94.05,93.88,94.05,133400.0,69.9687,70.0955,69.9687,70.0955,133400.0
2015-04-06 10:40:00,94.02,94.2,93.95,94.2,65900.0,70.0731,70.2072,70.0209,70.2072,65900.0
2015-04-06 10:50:00,94.21,94.4,94.19,94.34,83900.0,70.2147,70.3563,70.1998,70.3116,83900.0
2015-04-06 11:00:00,94.35,94.46,94.27,94.45,134300.0,70.319,70.401,70.2594,70.3936,134300.0
2015-04-06 11:10:00,94.46,94.5,94.28,94.29,68900.0,70.401,70.4308,70.2669,70.2743,68900.0
2015-04-06 11:20:00,94.3,94.46,94.24,94.26,42500.0,70.2818,70.401,70.2371,70.252,42500.0
2015-04-06 11:30:00,94.26,94.45,94.14,94.45,54200.0,70.252,70.3936,70.1625,70.3936,54200.0
2015-04-06 11:40:00,94.46,94.92,94.44,94.92,117600.0,70.401,70.7439,70.3861,70.7439,117600.0
2015-04-06 11:50:00,94.9,95.09,94.81,94.93,226500.0,70.729,70.8706,70.6619,70.7513,226500.0
2015-04-06 12:00:00,94.92,94.92,94.7,94.8,57400.0,70.7439,70.7439,70.5799,70.6544,57400.0
2015-04-06 12:10:00,94.79,94.85,94.65,94.65,54000.0,70.647,70.6917,70.5426,70.5426,54000.0
2015-04-06 12:20:00,94.65,94.75,94.54,94.58,60000.0,70.5426,70.6172,70.4606,70.4905,60000.0
2015-04-06 12:30:00,94.58,94.61,94.48,94.59,46700.0,70.4905,70.5128,70.4159,70.4979,46700.0
2015-04-06 12:40:00,94.63,94.86,94.57,94.86,73700.0,70.5277,70.6991,70.483,70.6991,73700.0
2015-04-06 12:50:00,94.85,94.99,94.77,94.97,45600.0,70.6917,70.796,70.6321,70.7811,45600.0
2015-04-06 13:00:00,94.97,94.99,94.81,94.98,92500.0,70.7811,70.796,70.6619,70.7886,92500.0
2015-04-06 13:10:00,94.98,95.04,94.85,95.04,163700.0,70.7886,70.8333,70.6917,70.8333,163700.0
2015-04-06 13:20:00,95.02,95.2,94.99,95.12,118800.0,70.8184,70.9525,70.796,70.8929,118800.0
2015-04-06 13:30:00,95.14,95.21,95.05,95.16,129200.0,70.9078,70.96,70.8408,70.9227,129200.0
2015-04-06 13:40:00,95.16,95.4,95.02,95.06,89800.0,70.9227,71.1016,70.8184,70.8482,89800.0
2015-04-06 13:50:00,95.08,95.19,95.03,95.18,57600.0,70.8631,70.9451,70.8258,70.9376,57600.0
2015-04-06 14:00:00,95.18,95.18,94.9,94.94,102000.0,70.9376,70.9376,70.729,70.7588,102000.0
2015-04-06 14:10:00,94.94,95.08,94.91,95.05,72600.0,70.7588,70.8631,70.7364,70.8408,72600.0
2015-04-06 14:20:00,95.07,95.12,95.0,95.06,33900.0,70.8557,70.8929,70.8035,70.8482,33900.0
2015-04-06 14:30:00,95.06,95.17,95.02,95.06,50100.0,70.8482,70.9302,70.8184,70.8482,50100.0
2015-04-06 14:40:00,95.07,95.24,95.05,95.21,82800.0,70.8557,70.9824,70.8408,70.96,82800.0
2015-04-06 14:50:00,95.2,95.23,95.1,95.11,82600.0,70.9525,70.9749,70.878,70.8855,82600.0
2015-04-06 15:00:00,95.11,95.15,94.88,94.89,108000.0,70.8855,70.9153,70.714,70.7215,108000.0
2015-04-06 15:10:00,94.9,95.22,94.85,95.03,232400.0,70.729,70.9675,70.6917,70.8258,232400.0
2015-04-06 15:20:00,95.03,95.04,94.9,95.0,119000.0,70.8258,70.8333,70.729,70.8035,119000.0
2015-04-06 15:30:00,95.0,95.08,94.92,94.93,102100.0,70.8035,70.8631,70.7439,70.7513,102100.0
2015-04-06 15:40:00,94.92,95.02,94.83,94.92,179800.0,70.7439,70.8184,70.6768,70.7439,179800.0
2015-04-06 15:50:00,94.92,95.01,94.83,94.88,396300.0,70.7439,70.8109,70.6768,70.714,396300.0
2015-04-07 09:30:00,95.2,95.2,94.85,95.07,128900.0,70.9525,70.9525,70.6917,70.8557,128900.0
2015-04-07 09:40:00,95.1,95.85,95.09,95.68,119500.0,70.878,71.437,70.8706,71.3103,119500.0
2015-04-07 09:50:00,95.68,95.69,95.46,95.48,79100.0,71.3103,71.3177,71.1463,71.1612,79100.0
2015-04-07 10:00:00,95.47,95.49,95.11,95.44,105400.0,71.1538,71.1687,70.8855,71.1314,105400.0
2015-04-07 10:10:00,95.45,95.79,95.41,95.72,112600.0,71.1389,71.3923,71.1091,71.3401,112600.0
2015-04-07 10:20:00,95.71,95.89,95.69,95.78,251000.0,71.3326,71.4668,71.3177,71.3848,251000.0
2015-04-07 10:30:00,95.78,95.87,95.52,95.67,212500.0,71.3848,71.4519,71.191,71.3028,212500.0
2015-04-07 10:40:00,95.65,95.79,95.44,95.5,118600.0,71.2879,71.3923,71.1314,71.1761,118600.0
2015-04-07 10:50:00,95.49,95.77,95.49,95.71,57000.0,71.1687,71.3774,71.1687,71.3326,57000.0
2015-04-07 11:00:00,95.7,95.79,95.67,95.7,95500.0,71.3252,71.3923,71.3028,71.3252,95500.0
2015-04-07 11:10:00,95.69,95.99,95.69,95.91,70300.0,71.3177,71.5413,71.3177,71.4817,70300.0
2015-04-07 11:20:00,95.88,95.96,95.64,95.64,77300.0,71.4593,71.519,71.2805,71.2805,77300.0
2015-04-07 11:30:00,95.66,95.72,95.49,95.69,78600.0,71.2954,71.3401,71.1687,71.3177,78600.0
2015-04-07 11:40:00,95.68,95.87,95.68,95.78,54200.0,71.3103,71.4519,71.3103,71.3848,54200.0
2015-04-07 11:50:00,95.78,95.84,95.71,95.72,37100.0,71.3848,71.4295,71.3326,71.3401,37100.0
2015-04-07 12:00:00,95.71,95.79,95.61,95.61,45300.0,71.3326,71.3923,71.2581,71.2581,45300.0
2015-04-07 12:10:00,95.61,95.68,95.55,95.61,42900.0,71.2581,71.3103,71.2134,71.2581,42900.0
2015-04-07 12:20:00,95.62,95.65,95.55,95.56,36900.0,71.2656,71.2879,71.2134,71.2209,36900.0
2015-04-07 12:30:00,95.56,95.59,95.49,95.53,73500.0,71.2209,71.2432,71.1687,71.1985,73500.0
2015-04-07 12:40:00,95.53,95.53,95.43,95.49,72100.0,71.1985,71.1985,71.124,71.1687,72100.0
2015-04-07 12:50:00,95.48,95.49,95.35,95.48,62600.0,71.1612,71.1687,71.0643,71.1612,62600.0
2015-04-07 13:00:00,95.47,95.47,95.24,95.24,91400.0,71.1538,71.1538,70.9824,70.9824,91400.0
2015-04-07 13:10:00,95.24,95.29,95.12,95.16,62400.0,70.9824,71.0196,70.8929,70.9227,62400.0
2015-04-07 13:20:00,95.16,95.17,95.03,95.05,230900.0,70.9227,70.9302,70.8258,70.8408,230900.0
2015-04-07 13:30:00,95.05,95.05,94.8,94.82,69600.0,70.8408,70.8408,70.6544,70.6693,69600.0
2015-04-07 13:40:00,94.8,94.89,94.5,94.5,139900.0,70.6544,70.7215,70.4308,70.4308,139900.0
2015-04-07 13:50:00,94.5,94.51,94.12,94.43,89500.0,70.4308,70.4383,70.1476,70.3787,89500.0
2015-04-07 14:00:00,94.44,94.66,94.42,94.48,69500.0,70.3861,70.5501,70.3712,70.4159,69500.0
2015-04-07 14:10:00,94.47,94.89,94.39,94.89,61900.0,70.4085,70.7215,70.3489,70.7215,61900.0
2015-04-07 14:20:00,94.89,95.01,94.68,94.95,76400.0,70.7215,70.8109,70.565,70.7662,76400.0
2015-04-07 14:30:00,94.97,95.01,94.84,94.9,77300.0,70.7811,70.8109,70.6842,70.729,77300.0
2015-04-07 14:40:00,94.9,94.96,94.77,94.8,43000.0,70.729,70.7737,70.6321,70.6544,43000.0
2015-04-07 14:50:00,94.82,95.01,94.82,95.0,44500.0,70.6693,70.8109,70.6693,70.8035,44500.0
2015-04-07 15:00:00,95.0,95.36,94.95,95.23,489400.0,70.8035,71.0718,70.7662,70.9749,489400.0
2015-04-07 15:10:00,95.23,95.24,94.88,94.95,155500.0,70.9749,70.9824,70.714,70.7662,155500.0
2015-04-07 15:20:00,94.95,94.95,94.44,94.51,151000.0,70.7662,70.7662,70.3861,70.4383,151000.0
2015-04-07 15:30:00,94.52,94.63,94.39,94.4,234000.0,70.4457,70.5277,70.3489,70.3563,234000.0
2015-04-07 15:40:00,94.4,94.42,94.33,94.36,199200.0,70.3563,70.3712,70.3041,70.3265,199200.0
2015-04-07 15:50:00,94.37,94.43,94.21,94.28,292100.0,70.3339,70.3787,70.2147,70.2669,292100.0
2015-04-08 09:30:00,95.01,95.58,94.82,94.89,171400.0,70.8109,71.2358,70.6693,70.7215,171400.0
2015-04-08 09:40:00,94.87,95.05,94.75,94.88,71800.0,70.7066,70.8408,70.6172,70.714,71800.0
2015-04-08 09:50:00,94.89,95.18,94.89,95.03,61800.0,70.7215,70.9376,70.7215,70.8258,61800.0
2015-04-08 10:00:00,95.07,95.07,94.68,94.79,95800.0,70.8557,70.8557,70.565,70.647,95800.0
2015-04-08 10:10:00,94.81,95.0,94.71,95.0,63200.0,70.6619,70.8035,70.5873,70.8035,63200.0
2015-04-08 10:20:00,95.01,95.24,94.97,95.06,107700.0,70.8109,70.9824,70.7811,70.8482,107700.0
2015-04-08 10:30:00,95.06,95.06,94.38,94.4,116900.0,70.8482,70.8482,70.3414,70.3563,116900.0
2015-04-08 10:40:00,94.36,94.55,94.13,94.39,90100.0,70.3265,70.4681,70.1551,70.3489,90100.0
2015-04-08 10:50:00,94.39,94.77,94.39,94.68,64000.0,70.3489,70.6321,70.3489,70.565,64000.0
2015-04-08 11:00:00,94.67,94.81,94.64,94.79,57300.0,70.5575,70.6619,70.5352,70.647,57300.0
2015-04-08 11:10:00,94.8,94.98,94.8,94.87,61900.0,70.6544,70.7886,70.6544,70.7066,61900.0
2015-04-08 11:20:00,94.84,94.94,94.66,94.83,63700.0,70.6842,70.7588,70.5501,70.6768,63700.0
2015-04-08 11:30:00,94.84,94.88,94.56,94.65,54400.0,70.6842,70.714,70.4756,70.5426,54400.0
2015-04-08 11:40:00,94.63,94.69,94.54,94.68,78900.0,70.5277,70.5724,70.4606,70.565,78900.0
2015-04-08 11:50:00,94.69,94.77,94.51,94.51,55100.0,70.5724,70.6321,70.4383,70.4383,55100.0
2015-04-08 12:00:00,94.53,94.68,94.47,94.59,47000.0,70.4532,70.565,70.4085,70.4979,47000.0
2015-04-08 12:10:00,94.59,94.67,94.52,94.52,65500.0,70.4979,70.5575,70.4457,70.4457,65500.0
2015-04-08 12:20:00,94.52,94.56,94.31,94.32,46600.0,70.4457,70.4756,70.2892,70.2967,46600.0
2015-04-08 12:30:00,94.31,94.45,94.19,94.26,65100.0,70.2892,70.3936,70.1998,70.252,65100.0
2015-04-08 12:40:00,94.26,94.53,94.25,94.43,49000.0,70.252,70.4532,70.2445,70.3787,49000.0
2015-04-08 12:50:00,94.42,94.6,94.39,94.59,42900.0,70.3712,70.5054,70.3489,70.4979,42900.0
2015-04-08 13:00:00,94.55,94.63,94.46,94.58,33800.0,70.4681,70.5277,70.401,70.4905,33800.0
2015-04-08 13:10:00,94.59,94.59,94.29,94.32,49900.0,70.4979,70.4979,70.2743,70.2967,49900.0
2015-04-08 13:20:00,94.35,94.41,94.28,94.35,31800.0,70.319,70.3638,70.2669,70.319,31800.0
2015-04-08 13:30:00,94.37,94.48,94.32,94.44,28500.0,70.3339,70.4159,70.2967,70.3861,28500.0
2015-04-08 13:40:00,94.45,94.45,94.32,94.41,22100.0,70.3936,70.3936,70.2967,70.3638,22100.0
2015-04-08 13:50:00,94.39,94.53,94.38,94.53,28900.0,70.3489,70.4532,70.3414,70.4532,28900.0
2015-04-08 14:00:00,94.55,94.58,94.12,94.12,61500.0,70.4681,70.4905,70.1476,70.1476,61500.0
2015-04-08 14:10:00,94.13,94.7,94.13,94.62,67200.0,70.1551,70.5799,70.1551,70.5203,67200.0
2015-04-08 14:20:00,94.6,94.71,94.1,94.15,106800.0,70.5054,70.5873,70.1327,70.17,106800.0
2015-04-08 14:30:00,94.13,94.3,94.13,94.22,40300.0,70.1551,70.2818,70.1551,70.2222,40300.0
2015-04-08 14:40:00,94.23,94.24,94.08,94.19,49200.0,70.2296,70.2371,70.1178,70.1998,49200.0
2015-04-08 14:50:00,94.2,94.31,94.1,94.15,67200.0,70.2072,70.2892,70.1327,70.17,67200.0
2015-04-08 15:00:00,94.17,94.22,94.03,94.03,52600.0,70.1849,70.2222,70.0805,70.0805,52600.0
2015-04-08 15:10:00,94.03,94.03,93.8,93.91,93300.0,70.0805,70.0805,69.9091,69.9911,93300.0
2015-04-08 15:20:00,93.91,93.99,93.85,93.91,79200.0,69.9911,70.0507,69.9464,69.9911,79200.0
2015-04-08 15:30:00,93.9,94.09,93.89,94.09,88300.0,69.9837,70.1253,69.9762,70.1253,88300.0
2015-04-08 15:40:00,94.08,94.21,94.01,94.03,99300.0,70.1178,70.2147,70.0656,70.0805,99300.0
2015-04-08 15:50:00,94.02,94.09,93.97,94.04,174600.0,70.0731,70.1253,70.0358,70.088,174600.0
2015-04-09 09:30:00,94.11,95.03,94.11,94.92,121000.0,70.1402,70.8258,70.1402,70.7439,121000.0
2015-04-09 09:40:00,95.0,95.6,94.91,95.39,126100.0,70.8035,71.2507,70.7364,71.0942,126100.0
2015-04-09 09:50:00,95.39,95.4,94.8,94.85,100300.0,71.0942,71.1016,70.6544,70.6917,100300.0
2015-04-09 10:00:00,94.84,95.16,94.73,94.99,91100.0,70.6842,70.9227,70.6023,70.796,91100.0
2015-04-09 10:10:00,94.96,95.14,94.89,94.98,64800.0,70.7737,70.9078,70.7215,70.7886,64800.0
2015-04-09 10:20:00,94.94,95.39,94.89,95.38,77300.0,70.7588,71.0942,70.7215,71.0867,77300.0
2015-04-09 10:30:00,95.36,95.36,94.93,95.1,74800.0,71.0718,71.0718,70.7513,70.878,74800.0
2015-04-09 10:40:00,95.1,95.12,94.78,95.05,85400.0,70.878,70.8929,70.6395,70.8408,85400.0
2015-04-09 10:50:00,95.03,95.16,94.79,95.16,57700.0,70.8258,70.9227,70.647,70.9227,57700.0
2015-04-09 11:00:00,95.15,95.35,95.07,95.35,48100.0,70.9153,71.0643,70.8557,71.0643,48100.0
2015-04-09 11:10:00,95.33,95.41,95.2,95.34,82900.0,71.0494,71.1091,70.9525,71.0569,82900.0
2015-04-09 11:20:00,95.31,95.39,95.17,95.32,62300.0,71.0345,71.0942,70.9302,71.042,62300.0
2015-04-09 11:30:00,95.34,95.62,95.24,95.58,102200.0,71.0569,71.2656,70.9824,71.2358,102200.0
2015-04-09 11:40:00,95.59,95.59,95.38,95.5,54100.0,71.2432,71.2432,71.0867,71.1761,54100.0
2015-04-09 11:50:00,95.49,95.62,95.45,95.62,77500.0,71.1687,71.2656,71.1389,71.2656,77500.0
2015-04-09 12:00:00,95.62,95.77,95.61,95.74,61400.0,71.2656,71.3774,71.2581,71.355,61400.0
2015-04-09 12:10:00,95.71,95.92,95.68,95.87,61700.0,71.3326,71.4892,71.3103,71.4519,61700.0
2015-04-09 12:20:00,95.84,95.94,95.72,95.73,38000.0,71.4295,71.5041,71.3401,71.3476,38000.0
2015-04-09 12:30:00,95.72,95.93,95.69,95.86,51200.0,71.3401,71.4966,71.3177,71.4444,51200.0
2015-04-09 12:40:00,95.87,95.87,95.59,95.66,58200.0,71.4519,71.4519,71.2432,71.2954,58200.0
2015-04-09 12:50:00,95.66,95.82,95.65,95.81,41400.0,71.2954,71.4146,71.2879,71.4072,41400.0
2015-04-09 13:00:00,95.81,95.83,95.66,95.8,83200.0,71.4072,71.4221,71.2954,71.3997,83200.0
2015-04-09 13:10:00,95.81,95.84,95.69,95.83,38800.0,71.4072,71.4295,71.3177,71.4221,38800.0
2015-04-09 13:20:00,95.83,95.85,95.69,95.8,34400.0,71.4221,71.437,71.3177,71.3997,34400.0
2015-04-09 13:30:00,95.78,95.81,95.47,95.47,58200.0,71.3848,71.4072,71.1538,71.1538,58200.0
2015-04-09 13:40:00,95.47,95.84,95.47,95.8,36700.0,71.1538,71.4295,71.1538,71.3997,36700.0
2015-04-09 13:50:00,95.8,95.85,95.7,95.76,40800.0,71.3997,71.437,71.3252,71.3699,40800.0
2015-04-09 14:00:00,95.75,95.92,95.72,95.91,63000.0,71.3625,71.4892,71.3401,71.4817,63000.0
2015-04-09 14:10:00,95.93,95.95,95.77,95.86,41300.0,71.4966,71.5115,71.3774,71.4444,41300.0
2015-04-09 14:20:00,95.86,95.86,95.62,95.69,58300.0,71.4444,71.4444,71.2656,71.3177,58300.0
2015-04-09 14:30:00,95.69,95.78,95.55,95.78,41200.0,71.3177,71.3848,71.2134,71.3848,41200.0
2015-04-09 14:40:00,95.78,95.79,95.65,95.7,63700.0,71.3848,71.3923,71.2879,71.3252,63700.0
2015-04-09 14:50:00,95.7,95.92,95.69,95.87,53700.0,71.3252,71.4892,71.3177,71.4519,53700.0
2015-04-09 15:00:00,95.88,95.99,95.79,95.85,58200.0,71.4593,71.5413,71.3923,71.437,58200.0
2015-04-09 15:10:00,95.86,96.07,95.76,95.82,95600.0,71.4444,71.601,71.3699,71.4146,95600.0
2015-04-09 15:20:00,95.82,95.96,95.73,95.92,92600.0,71.4146,71.519,71.3476,71.4892,92600.0
2015-04-09 15:30:00,95.93,95.96,95.73,95.82,107600.0,71.4966,71.519,71.3476,71.4146,107600.0
2015-04-09 15:40:00,95.82,95.91,95.67,95.72,140900.0,71.4146,71.4817,71.3028,71.3401,140900.0
2015-04-09 15:50:00,95.71,95.79,95.56,95.68,236900.0,71.3326,71.3923,71.2209,71.3103,236900.0
2015-04-10 09:30:00,95.87,96.03,95.45,95.69,70900.0,71.4519,71.5711,71.1389,71.3177,70900.0
2015-04-10 09:40:00,95.74,95.92,95.6,95.76,132700.0,71.355,71.4892,71.2507,71.3699,132700.0
2015-04-10 09:50:00,95.76,95.82,95.25,95.25,69400.0,71.3699,71.4146,70.9898,70.9898,69400.0
2015-04-10 10:00:00,95.25,95.77,95.25,95.77,32300.0,70.9898,71.3774,70.9898,71.3774,32300.0
2015-04-10 10:10:00,95.73,95.75,95.35,95.41,31900.0,71.3476,71.3625,71.0643,71.1091,31900.0
2015-04-10 10:20:00,95.43,95.82,95.41,95.73,43000.0,71.124,71.4146,71.1091,71.3476,43000.0
2015-04-10 10:30:00,95.72,95.93,95.71,95.88,60300.0,71.3401,71.4966,71.3326,71.4593,60300.0
2015-04-10 10:40:00,95.88,96.11,95.88,95.99,44900.0,71.4593,71.6308,71.4593,71.5413,44900.0
2015-04-10 10:50:00,95.98,96.0,95.8,95.82,31100.0,71.5339,71.5488,71.3997,71.4146,31100.0
2015-04-10 11:00:00,95.81,96.01,95.81,95.9,25600.0,71.4072,71.5562,71.4072,71.4743,25600.0
2015-04-10 11:10:00,95.89,96.16,95.86,96.15,30100.0,71.4668,71.668,71.4444,71.6606,30100.0
2015-04-10 11:20:00,96.15,96.28,96.15,96.18,77700.0,71.6606,71.7575,71.6606,71.6829,77700.0
2015-04-10 11:30:00,96.19,96.3,96.17,96.28,83400.0,71.6904,71.7724,71.6755,71.7575,83400.0
2015-04-10 11:40:00,96.28,96.3,96.2,96.22,58000.0,71.7575,71.7724,71.6978,71.7128,58000.0
2015-04-10 11:50:00,96.21,96.22,95.95,95.98,44200.0,71.7053,71.7128,71.5115,71.5339,44200.0
2015-04-10 12:00:00,95.98,96.11,95.93,96.06,36600.0,71.5339,71.6308,71.4966,71.5935,36600.0
2015-04-10 12:10:00,96.03,96.09,95.99,96.05,27000.0,71.5711,71.6159,71.5413,71.5861,27000.0
2015-04-10 12:20:00,96.05,96.17,96.04,96.06,19000.0,71.5861,71.6755,71.5786,71.5935,19000.0
2015-04-10 12:30:00,96.07,96.17,96.04,96.13,20400.0,71.601,71.6755,71.5786,71.6457,20400.0
2015-04-10 12:40:00,96.14,96.15,95.97,96.0,19700.0,71.6531,71.6606,71.5264,71.5488,19700.0
2015-04-10 12:50:00,96.01,96.01,95.84,95.84,45100.0,71.5562,71.5562,71.4295,71.4295,45100.0
2015-04-10 13:00:00,95.84,96.05,95.84,95.96,34200.0,71.4295,71.5861,71.4295,71.519,34200.0
2015-04-10 13:10:00,95.98,96.07,95.97,96.02,34300.0,71.5339,71.601,71.5264,71.5637,34300.0
2015-04-10 13:20:00,96.02,96.13,96.0,96.11,33400.0,71.5637,71.6457,71.5488,71.6308,33400.0
2015-04-10 13:30:00,96.11,96.17,96.03,96.13,35500.0,71.6308,71.6755,71.5711,71.6457,35500.0
2015-04-10 13:40:00,96.16,96.21,96.13,96.15,31800.0,71.668,71.7053,71.6457,71.6606,31800.0
2015-04-10 13:50:00,96.15,96.21,96.13,96.19,32500.0,71.6606,71.7053,71.6457,71.6904,32500.0
2015-04-10 14:00:00,96.19,96.23,96.16,96.21,49200.0,71.6904,71.7202,71.668,71.7053,49200.0
2015-04-10 14:10:00,96.21,96.31,96.19,96.26,41700.0,71.7053,71.7798,71.6904,71.7426,41700.0
2015-04-10 14:20:00,96.26,96.35,96.19,96.31,38700.0,71.7426,71.8096,71.6904,71.7798,38700.0
2015-04-10 14:30:00,96.32,96.34,96.25,96.31,33000.0,71.7873,71.8022,71.7351,71.7798,33000.0
2015-04-10 14:40:00,96.31,96.32,96.24,96.3,39600.0,71.7798,71.7873,71.7277,71.7724,39600.0
2015-04-10 14:50:00,96.3,96.44,96.27,96.42,78700.0,71.7724,71.8767,71.75,71.8618,78700.0
2015-04-10 15:00:00,96.42,96.5,96.35,96.5,50900.0,71.8618,71.9214,71.8096,71.9214,50900.0
2015-04-10 15:10:00,96.5,96.55,96.39,96.49,148400.0,71.9214,71.9587,71.8395,71.914,148400.0
2015-04-10 15:20:00,96.5,96.57,96.44,96.57,73100.0,71.9214,71.9736,71.8767,71.9736,73100.0
2015-04-10 15:30:00,96.57,96.6,96.45,96.45,72800.0,71.9736,71.996,71.8842,71.8842,72800.0
2015-04-10 15:40:00,96.47,96.57,96.45,96.55,82200.0,71.8991,71.9736,71.8842,71.9587,82200.0
2015-04-10 15:50:00,96.55,96.59,96.51,96.58,126300.0,71.9587,71.9885,71.9289,71.9811,126300.0
2015-04-13 09:30:00,96.75,96.9,96.57,96.61,245500.0,72.1078,72.2196,71.9736,72.0034,245500.0
2015-04-13 09:40:00,96.6,96.72,96.29,96.61,76500.0,71.996,72.0854,71.7649,72.0034,76500.0
2015-04-13 09:50:00,96.62,96.76,96.58,96.66,35100.0,72.0109,72.1152,71.9811,72.0407,35100.0
2015-04-13 10:00:00,96.63,96.85,96.3,96.37,106700.0,72.0183,72.1823,71.7724,71.8245,106700.0
2015-04-13 10:10:00,96.37,96.48,96.01,96.05,38600.0,71.8245,71.9065,71.5562,71.5861,38600.0
2015-04-13 10:20:00,96.11,96.15,96.0,96.05,59200.0,71.6308,71.6606,71.5488,71.5861,59200.0
2015-04-13 10:30:00,96.03,96.16,95.81,95.85,47500.0,71.5711,71.668,71.4072,71.437,47500.0
2015-04-13 10:40:00,95.88,95.92,95.61,95.66,48000.0,71.4593,71.4892,71.2581,71.2954,48000.0
2015-04-13 10:50:00,95.65,95.7,95.45,95.51,55600.0,71.2879,71.3252,71.1389,71.1836,55600.0
2015-04-13 11:00:00,95.53,95.74,95.49,95.51,56500.0,71.1985,71.355,71.1687,71.1836,56500.0
2015-04-13 11:10:00,95.53,95.85,95.35,95.85,68700.0,71.1985,71.437,71.0643,71.437,68700.0
2015-04-13 11:20:00,95.85,95.85,95.51,95.55,39800.0,71.437,71.437,71.1836,71.2134,39800.0
2015-04-13 11:30:00,95.55,95.8,95.54,95.61,25700.0,71.2134,71.3997,71.2059,71.2581,25700.0
2015-04-13 11:40:00,95.61,95.61,95.36,95.4,57700.0,71.2581,71.2581,71.0718,71.1016,57700.0
2015-04-13 11:50:00,95.37,95.37,95.1,95.14,81000.0,71.0792,71.0792,70.878,70.9078,81000.0
2015-04-13 12:00:00,95.17,95.2,95.09,95.14,50100.0,70.9302,70.9525,70.8706,70.9078,50100.0
2015-04-13 12:10:00,95.14,95.27,95.09,95.23,42100.0,70.9078,71.0047,70.8706,70.9749,42100.0
2015-04-13 12:20:00,95.22,95.28,95.1,95.12,21900.0,70.9675,71.0122,70.878,70.8929,21900.0
2015-04-13 12:30:00,95.15,95.22,95.1,95.17,33000.0,70.9153,70.9675,70.878,70.9302,33000.0
2015-04-13 12:40:00,95.17,95.29,95.1,95.29,44300.0,70.9302,71.0196,70.878,71.0196,44300.0
2015-04-13 12:50:00,95.3,95.43,95.26,95.43,28700.0,71.0271,71.124,70.9973,71.124,28700.0
2015-04-13 13:00:00,95.4,95.43,95.2,95.22,22500.0,71.1016,71.124,70.9525,70.9675,22500.0
2015-04-13 13:10:00,95.25,95.28,95.13,95.2,43600.0,70.9898,71.0122,70.9004,70.9525,43600.0
2015-04-13 13:20:00,95.22,95.35,95.05,95.12,38800.0,70.9675,71.0643,70.8408,70.8929,38800.0
2015-04-13 13:30:00,95.12,95.31,95.05,95.28,31300.0,70.8929,71.0345,70.8408,71.0122,31300.0
2015-04-13 13:40:00,95.25,95.26,95.05,95.09,19000.0,70.9898,70.9973,70.8408,70.8706,19000.0
2015-04-13 13:50:00,95.11,95.23,95.07,95.21,37800.0,70.8855,70.9749,70.8557,70.96,37800.0
2015-04-13 14:00:00,95.23,95.26,95.09,95.18,30700.0,70.9749,70.9973,70.8706,70.9376,30700.0
2015-04-13 14:10:00,95.2,95.29,95.15,95.22,35200.0,70.9525,71.0196,70.9153,70.9675,35200.0
2015-04-13 14:20:00,95.21,95.34,95.14,95.2,34300.0,70.96,71.0569,70.9078,70.9525,34300.0
2015-04-13 14:30:00,95.2,95.33,95.12,95.25,40800.0,70.9525,71.0494,70.8929,70.9898,40800.0
2015-04-13 14:40:00,95.26,95.29,95.11,95.11,33300.0,70.9973,71.0196,70.8855,70.8855,33300.0
2015-04-13 14:50:00,95.13,95.14,94.84,94.93,90500.0,70.9004,70.9078,70.6842,70.7513,90500.0
2015-04-13 15:00:00,94.94,95.03,94.93,94.96,89200.0,70.7588,70.8258,70.7513,70.7737,89200.0
2015-04-13 15:10:00,94.94,94.98,94.58,94.6,116800.0,70.7588,70.7886,70.4905,70.5054,116800.0
2015-04-13 15:20:00,94.6,94.62,94.26,94.26,198500.0,70.5054,70.5203,70.252,70.252,198500.0
2015-04-13 15:30:00,94.26,94.72,94.2,94.67,154900.0,70.252,70.5948,70.2072,70.5575,154900.0
2015-04-13 15:40:00,94.68,94.88,94.68,94.79,121200.0,70.565,70.714,70.565,70.647,121200.0
2015-04-13 15:50:00,94.79,94.8,94.68,94.69,212500.0,70.647,70.6544,70.565,70.5724,212500.0
2015-04-14 09:30:00,95.66,95.98,95.34,95.47,125300.0,71.4192,71.6581,71.1803,71.2773,125300.0
2015-04-14 09:40:00,95.47,95.98,95.47,95.93,60800.0,71.2773,71.6581,71.2773,71.6208,60800.0
2015-04-14 09:50:00,95.9,96.14,95.85,96.11,57000.0,71.5984,71.7776,71.561,71.7552,57000.0
2015-04-14 10:00:00,96.1,96.14,95.64,95.66,96100.0,71.7477,71.7776,71.4043,71.4192,96100.0
2015-04-14 10:10:00,95.69,96.03,95.69,95.94,48100.0,71.4416,71.6954,71.4416,71.6282,48100.0
2015-04-14 10:20:00,95.94,95.94,95.68,95.78,42200.0,71.6282,71.6282,71.4341,71.5088,42200.0
2015-04-14 10:30:00,95.77,95.91,95.73,95.87,46800.0,71.5013,71.6058,71.4714,71.576,46800.0
2015-04-14 10:40:00,95.84,96.16,95.84,96.11,59900.0,71.5536,71.7925,71.5536,71.7552,59900.0
2015-04-14 10:50:00,96.13,96.2,95.93,95.99,104100.0,71.7701,71.8223,71.6208,71.6656,104100.0
2015-04-14 11:00:00,95.99,96.1,95.75,96.08,56700.0,71.6656,71.7477,71.4864,71.7328,56700.0
2015-04-14 11:10:00,96.1,96.2,96.04,96.11,30700.0,71.7477,71.8223,71.7029,71.7552,30700.0
2015-04-14 11:20:00,96.11,96.14,95.93,95.95,61900.0,71.7552,71.7776,71.6208,71.6357,61900.0
2015-04-14 11:30:00,95.93,96.1,95.92,96.06,27200.0,71.6208,71.7477,71.6133,71.7178,27200.0
2015-04-14 11:40:00,96.09,96.33,96.08,96.27,74300.0,71.7402,71.9194,71.7328,71.8746,74300.0
2015-04-14 11:50:00,96.27,96.42,96.26,96.39,42600.0,71.8746,71.9866,71.8671,71.9642,42600.0
2015-04-14 12:00:00,96.41,96.41,96.24,96.31,36400.0,71.9791,71.9791,71.8522,71.9045,36400.0
2015-04-14 12:10:00,96.31,96.33,96.07,96.14,38700.0,71.9045,71.9194,71.7253,71.7776,38700.0
2015-04-14 12:20:00,96.12,96.24,96.07,96.24,38900.0,71.7626,71.8522,71.7253,71.8522,38900.0
2015-04-14 12:30:00,96.25,96.67,96.2,96.64,200300.0,71.8597,72.1732,71.8223,72.1508,200300.0
2015-04-14 12:40:00,96.65,96.79,96.52,96.73,54100.0,72.1583,72.2628,72.0613,72.218,54100.0
2015-04-14 12:50:00,96.75,96.87,96.7,96.75,59200.0,72.233,72.3226,72.1956,72.233,59200.0
2015-04-14 13:00:00,96.74,96.94,96.71,96.9,109200.0,72.2255,72.3748,72.2031,72.345,109200.0
2015-04-14 13:10:00,96.9,96.95,96.77,96.87,90100.0,72.345,72.3823,72.2479,72.3226,90100.0
2015-04-14 13:20:00,96.88,96.94,96.78,96.8,46700.0,72.33,72.3748,72.2554,72.2703,46700.0
2015-04-14 13:30:00,96.81,96.88,96.77,96.77,41100.0,72.2778,72.33,72.2479,72.2479,41100.0
2015-04-14 13:40:00,96.77,96.8,96.62,96.63,53200.0,72.2479,72.2703,72.1359,72.1434,53200.0
2015-04-14 13:50:00,96.64,96.85,96.62,96.78,48600.0,72.1508,72.3076,72.1359,72.2554,48600.0
2015-04-14 14:00:00,96.79,96.82,96.64,96.64,31000.0,72.2628,72.2852,72.1508,72.1508,31000.0
2015-04-14 14:10:00,96.64,96.79,96.57,96.76,35000.0,72.1508,72.2628,72.0986,72.2404,35000.0
2015-04-14 14:20:00,96.77,96.87,96.72,96.77,39000.0,72.2479,72.3226,72.2106,72.2479,39000.0
2015-04-14 14:30:00,96.76,96.77,96.45,96.47,64600.0,72.2404,72.2479,72.009,72.0239,64600.0
2015-04-14 14:40:00,96.47,96.69,96.46,96.53,52600.0,72.0239,72.1882,72.0165,72.0687,52600.0
2015-04-14 14:50:00,96.55,96.58,96.41,96.52,43000.0,72.0837,72.1061,71.9791,72.0613,43000.0
2015-04-14 15:00:00,96.52,96.68,96.38,96.42,48200.0,72.0613,72.1807,71.9567,71.9866,48200.0
2015-04-14 15:10:00,96.42,96.55,96.39,96.39,51700.0,71.9866,72.0837,71.9642,71.9642,51700.0
2015-04-14 15:20:00,96.39,96.47,96.31,96.41,72900.0,71.9642,72.0239,71.9045,71.9791,72900.0
2015-04-14 15:30:00,96.43,96.65,96.42,96.58,96800.0,71.9941,72.1583,71.9866,72.1061,96800.0
2015-04-14 15:40:00,96.58,96.64,96.37,96.41,119000.0,72.1061,72.1508,71.9493,71.9791,119000.0
2015-04-14 15:50:00,96.41,96.49,96.37,96.46,231200.0,71.9791,72.0389,71.9493,72.0165,231200.0
2015-04-15 09:30:00,96.76,97.08,96.45,96.76,152900.0,72.2404,72.4793,72.009,72.2404,152900.0
2015-04-15 09:40:00,96.79,97.02,96.58,96.8,89600.0,72.2628,72.4346,72.1061,72.2703,89600.0
2015-04-15 09:50:00,96.81,96.81,96.51,96.73,63700.0,72.2778,72.2778,72.0538,72.218,63700.0
2015-04-15 10:00:00,96.7,96.9,96.5,96.59,52400.0,72.1956,72.345,72.0463,72.1135,52400.0
2015-04-15 10:10:00,96.62,96.84,96.62,96.73,33100.0,72.1359,72.3002,72.1359,72.218,33100.0
2015-04-15 10:20:00,96.73,96.79,96.43,96.43,54900.0,72.218,72.2628,71.9941,71.9941,54900.0
2015-04-15 10:30:00,96.45,97.34,96.45,97.32,148800.0,72.009,72.6735,72.009,72.6585,148800.0
2015-04-15 10:40:00,97.33,97.49,97.32,97.4,66000.0,72.666,72.7855,72.6585,72.7183,66000.0
2015-04-15 10:50:00,97.41,97.49,97.19,97.4,78700.0,72.7257,72.7855,72.5615,72.7183,78700.0
2015-04-15 11:00:00,97.4,97.4,96.88,97.05,118400.0,72.7183,72.7183,72.33,72.457,118400.0
2015-04-15 11:10:00,97.09,97.16,97.01,97.07,58000.0,72.4868,72.5391,72.4271,72.4719,58000.0
2015-04-15 11:20:00,97.07,97.28,96.94,97.13,105900.0,72.4719,72.6287,72.3748,72.5167,105900.0
2015-04-15 11:30:00,97.13,97.14,96.91,96.94,136600.0,72.5167,72.5241,72.3524,72.3748,136600.0
2015-04-15 11:40:00,96.93,97.23,96.86,97.13,184700.0,72.3674,72.5913,72.3151,72.5167,184700.0
2015-04-15 11:50:00,97.14,97.16,96.66,96.7,86000.0,72.5241,72.5391,72.1658,72.1956,86000.0
2015-04-15 12:00:00,96.71,97.15,96.68,97.11,80600.0,72.2031,72.5316,72.1807,72.5017,80600.0
2015-04-15 12:10:00,97.11,97.32,97.0,97.32,65200.0,72.5017,72.6585,72.4196,72.6585,65200.0
2015-04-15 12:20:00,97.29,97.38,97.22,97.25,88100.0,72.6361,72.7033,72.5839,72.6063,88100.0
2015-04-15 12:30:00,97.26,97.42,97.23,97.34,113500.0,72.6137,72.7332,72.5913,72.6735,113500.0
2015-04-15 12:40:00,97.36,97.36,97.2,97.2,66800.0,72.6884,72.6884,72.5689,72.5689,66800.0
2015-04-15 12:50:00,97.18,97.49,97.18,97.41,45700.0,72.554,72.7855,72.554,72.7257,45700.0
2015-04-15 13:00:00,97.41,97.54,97.29,97.46,65700.0,72.7257,72.8228,72.6361,72.7631,65700.0
2015-04-15 13:10:00,97.5,97.5,97.33,97.44,44700.0,72.7929,72.7929,72.666,72.7481,44700.0
2015-04-15 13:20:00,97.44,97.5,97.32,97.41,103600.0,72.7481,72.7929,72.6585,72.7257,103600.0
2015-04-15 13:30:00,97.42,97.45,97.29,97.35,117000.0,72.7332,72.7556,72.6361,72.6809,117000.0
2015-04-15 13:40:00,97.35,97.43,97.22,97.34,103100.0,72.6809,72.7407,72.5839,72.6735,103100.0
2015-04-15 13:50:00,97.35,97.4,97.27,97.29,90300.0,72.6809,72.7183,72.6212,72.6361,90300.0
2015-04-15 14:00:00,97.28,97.54,97.27,97.5,137200.0,72.6287,72.8228,72.6212,72.7929,137200.0
2015-04-15 14:10:00,97.51,97.83,97.51,97.79,143000.0,72.8004,73.0393,72.8004,73.0094,143000.0
2015-04-15 14:20:00,97.79,97.93,97.68,97.92,111600.0,73.0094,73.114,72.9273,73.1065,111600.0
2015-04-15 14:30:00,97.92,97.95,97.82,97.94,128900.0,73.1065,73.1289,73.0318,73.1214,128900.0
2015-04-15 14:40:00,97.94,98.12,97.83,98.12,128600.0,73.1214,73.2558,73.0393,73.2558,128600.0
2015-04-15 14:50:00,98.14,98.14,97.87,98.08,79400.0,73.2707,73.2707,73.0692,73.2259,79400.0
2015-04-15 15:00:00,98.08,98.09,97.94,98.01,101500.0,73.2259,73.2334,73.1214,73.1737,101500.0
2015-04-15 15:10:00,98.02,98.03,97.78,97.96,111500.0,73.1811,73.1886,73.002,73.1364,111500.0
2015-04-15 15:20:00,97.97,98.31,97.97,98.29,132000.0,73.1438,73.3977,73.1438,73.3827,132000.0
2015-04-15 15:30:00,98.3,98.33,98.22,98.3,184600.0,73.3902,73.4126,73.3305,73.3902,184600.0
2015-04-15 15:40:00,98.31,98.34,97.9,97.92,291500.0,73.3977,73.4201,73.0916,73.1065,291500.0
2015-04-15 15:50:00,97.92,98.04,97.84,97.94,460300.0,73.1065,73.1961,73.0468,73.1214,460300.0
2015-04-16 09:30:00,97.83,97.83,97.17,97.48,243700.0,73.0393,73.0393,72.5465,72.778,243700.0
2015-04-16 09:40:00,97.44,97.8,97.43,97.54,84200.0,72.7481,73.0169,72.7407,72.8228,84200.0
2015-04-16 09:50:00,97.51,97.8,97.51,97.71,115000.0,72.8004,73.0169,72.8004,72.9497,115000.0
2015-04-16 10:00:00,97.7,97.84,97.5,97.64,132400.0,72.9422,73.0468,72.7929,72.8974,132400.0
2015-04-16 10:10:00,97.62,97.95,97.54,97.7,102800.0,72.8825,73.1289,72.8228,72.9422,102800.0
2015-04-16 10:20:00,97.68,97.7,97.53,97.6,79000.0,72.9273,72.9422,72.8153,72.8676,79000.0
2015-04-16 10:30:00,97.59,97.79,97.48,97.71,79200.0,72.8601,73.0094,72.778,72.9497,79200.0
2015-04-16 10:40:00,97.7,97.7,97.37,97.5,55900.0,72.9422,72.9422,72.6959,72.7929,55900.0
2015-04-16 10:50:00,97.49,97.67,97.49,97.6,63900.0,72.7855,72.9198,72.7855,72.8676,63900.0
2015-04-16 11:00:00,97.61,97.62,97.41,97.56,78400.0,72.875,72.8825,72.7257,72.8377,78400.0
2015-04-16 11:10:00,97.55,97.8,97.51,97.77,42400.0,72.8302,73.0169,72.8004,72.9945,42400.0
2015-04-16 11:20:00,97.79,97.89,97.59,97.76,60100.0,73.0094,73.0841,72.8601,72.987,60100.0
2015-04-16 11:30:00,97.76,97.94,97.7,97.82,56800.0,72.987,73.1214,72.9422,73.0318,56800.0
2015-04-16 11:40:00,97.81,97.82,97.65,97.7,60200.0,73.0244,73.0318,72.9049,72.9422,60200.0
2015-04-16 11:50:00,97.7,97.8,97.64,97.74,60400.0,72.9422,73.0169,72.8974,72.9721,60400.0
2015-04-16 12:00:00,97.74,98.05,97.71,98.04,73600.0,72.9721,73.2035,72.9497,73.1961,73600.0
2015-04-16 12:10:00,98.04,98.68,98.03,98.62,124900.0,73.1961,73.6739,73.1886,73.6291,124900.0
2015-04-16 12:20:00,98.64,98.68,98.35,98.48,60500.0,73.644,73.6739,73.4275,73.5246,60500.0
2015-04-16 12:30:00,98.46,98.6,98.37,98.55,47100.0,73.5096,73.6142,73.4425,73.5768,47100.0
2015-04-16 12:40:00,98.56,98.65,98.48,98.53,43600.0,73.5843,73.6515,73.5246,73.5619,43600.0
2015-04-16 12:50:00,98.53,98.64,98.44,98.59,41300.0,73.5619,73.644,73.4947,73.6067,41300.0
2015-04-16 13:00:00,98.6,98.6,98.43,98.55,57800.0,73.6142,73.6142,73.4873,73.5768,57800.0
2015-04-16 13:10:00,98.55,98.61,98.47,98.59,42700.0,73.5768,73.6216,73.5171,73.6067,42700.0
2015-04-16 13:20:00,98.6,98.65,98.41,98.42,74700.0,73.6142,73.6515,73.4723,73.4798,74700.0
2015-04-16 13:30:00,98.42,98.68,98.4,98.57,56200.0,73.4798,73.6739,73.4649,73.5918,56200.0
2015-04-16 13:40:00,98.55,98.75,98.53,98.74,81900.0,73.5768,73.7262,73.5619,73.7187,81900.0
2015-04-16 13:50:00,98.75,98.95,98.73,98.76,107200.0,73.7262,73.8755,73.7112,73.7336,107200.0
2015-04-16 14:00:00,98.76,98.82,98.66,98.68,74400.0,73.7336,73.7784,73.659,73.6739,74400.0
2015-04-16 14:10:00,98.68,98.68,98.3,98.35,82100.0,73.6739,73.6739,73.3902,73.4275,82100.0
2015-04-16 14:20:00,98.36,98.43,98.2,98.31,68500.0,73.435,73.4873,73.3155,73.3977,68500.0
2015-04-16 14:30:00,98.3,98.59,98.27,98.37,77500.0,73.3902,73.6067,73.3678,73.4425,77500.0
2015-04-16 14:40:00,98.37,98.5,98.27,98.31,45500.0,73.4425,73.5395,73.3678,73.3977,45500.0
2015-04-16 14:50:00,98.32,98.36,98.22,98.29,52600.0,73.4051,73.435,73.3305,73.3827,52600.0
2015-04-16 15:00:00,98.29,98.34,98.24,98.33,49500.0,73.3827,73.4201,73.3454,73.4126,49500.0
2015-04-16 15:10:00,98.34,98.38,98.04,98.07,55000.0,73.4201,73.4499,73.1961,73.2185,55000.0
2015-04-16 15:20:00,98.08,98.09,97.85,97.87,62100.0,73.2259,73.2334,73.0542,73.0692,62100.0
2015-04-16 15:30:00,97.88,98.11,97.88,98.05,57800.0,73.0766,73.2483,73.0766,73.2035,57800.0
2015-04-16 15:40:00,98.04,98.05,97.92,97.92,79400.0,73.1961,73.2035,73.1065,73.1065,79400.0
2015-04-16 15:50:00,97.93,98.03,97.91,97.98,144900.0,73.114,73.1886,73.099,73.1513,144900.0
2015-04-17 09:30:00,97.04,97.39,96.72,97.2,260800.0,72.4495,72.7108,72.2106,72.5689,260800.0
2015-04-17 09:40:00,97.22,97.35,96.81,96.94,136100.0,72.5839,72.6809,72.2778,72.3748,136100.0
2015-04-17 09:50:00,96.91,97.25,96.82,96.88,41500.0,72.3524,72.6063,72.2852,72.33,41500.0
2015-04-17 10:00:00,96.88,97.11,96.72,96.79,66600.0,72.33,72.5017,72.2106,72.2628,66600.0
2015-04-17 10:10:00,96.79,97.02,96.44,97.02,72800.0,72.2628,72.4346,72.0015,72.4346,72800.0
2015-04-17 10:20:00,96.97,97.41,96.92,97.02,60100.0,72.3972,72.7257,72.3599,72.4346,60100.0
2015-04-17 10:30:00,97.05,97.41,97.05,97.31,35400.0,72.457,72.7257,72.457,72.6511,35400.0
2015-04-17 10:40:00,97.33,97.45,97.19,97.35,40100.0,72.666,72.7556,72.5615,72.6809,40100.0
2015-04-17 10:50:00,97.34,97.4,97.08,97.08,75800.0,72.6735,72.7183,72.4793,72.4793,75800.0
2015-04-17 11:00:00,97.07,97.07,96.84,96.91,77700.0,72.4719,72.4719,72.3002,72.3524,77700.0
2015-04-17 11:10:00,96.93,97.09,96.63,96.64,113100.0,72.3674,72.4868,72.1434,72.1508,113100.0
2015-04-17 11:20:00,96.65,97.23,96.63,97.21,86400.0,72.1583,72.5913,72.1434,72.5764,86400.0
2015-04-17 11:30:00,97.21,97.47,97.02,97.1,32700.0,72.5764,72.7705,72.4346,72.4943,32700.0
2015-04-17 11:40:00,97.1,97.19,96.96,97.17,48900.0,72.4943,72.5615,72.3898,72.5465,48900.0
2015-04-17 11:50:00,97.16,97.35,97.12,97.29,21900.0,72.5391,72.6809,72.5092,72.6361,21900.0
2015-04-17 12:00:00,97.27,97.31,96.82,97.05,31400.0,72.6212,72.6511,72.2852,72.457,31400.0
2015-04-17 12:10:00,97.07,97.07,96.68,96.82,39300.0,72.4719,72.4719,72.1807,72.2852,39300.0
2015-04-17 12:20:00,96.86,97.04,96.73,96.84,32900.0,72.3151,72.4495,72.218,72.3002,32900.0
2015-04-17 12:30:00,96.82,97.18,96.8,96.99,28800.0,72.2852,72.554,72.2703,72.4122,28800.0
2015-04-17 12:40:00,97.0,97.15,96.95,97.07,23300.0,72.4196,72.5316,72.3823,72.4719,23300.0
2015-04-17 12:50:00,97.08,97.08,96.83,97.01,24300.0,72.4793,72.4793,72.2927,72.4271,24300.0
2015-04-17 13:00:00,97.0,97.16,96.95,97.01,17600.0,72.4196,72.5391,72.3823,72.4271,17600.0
2015-04-17 13:10:00,97.0,97.07,96.79,96.95,29000.0,72.4196,72.4719,72.2628,72.3823,29000.0
2015-04-17 13:20:00,96.94,96.95,96.75,96.85,33200.0,72.3748,72.3823,72.233,72.3076,33200.0
2015-04-17 13:30:00,96.85,96.88,96.59,96.61,28200.0,72.3076,72.33,72.1135,72.1285,28200.0
2015-04-17 13:40:00,96.64,96.94,96.64,96.88,26200.0,72.1508,72.3748,72.1508,72.33,26200.0
2015-04-17 13:50:00,96.86,96.88,96.39,96.6,38200.0,72.3151,72.33,71.9642,72.121,38200.0
2015-04-17 14:00:00,96.6,96.63,96.45,96.51,58500.0,72.121,72.1434,72.009,72.0538,58500.0
2015-04-17 14:10:00,96.54,96.79,96.51,96.75,52900.0,72.0762,72.2628,72.0538,72.233,52900.0
2015-04-17 14:20:00,96.76,96.78,96.6,96.77,48300.0,72.2404,72.2554,72.121,72.2479,48300.0
2015-04-17 14:30:00,96.75,97.06,96.75,97.05,55500.0,72.233,72.4644,72.233,72.457,55500.0
2015-04-17 14:40:00,97.03,97.11,96.81,96.85,57800.0,72.442,72.5017,72.2778,72.3076,57800.0
2015-04-17 14:50:00,96.81,96.88,96.76,96.85,29900.0,72.2778,72.33,72.2404,72.3076,29900.0
2015-04-17 15:00:00,96.84,96.97,96.83,96.9,52700.0,72.3002,72.3972,72.2927,72.345,52700.0
2015-04-17 15:10:00,96.9,96.91,96.83,96.88,72900.0,72.345,72.3524,72.2927,72.33,72900.0
2015-04-17 15:20:00,96.91,96.95,96.75,96.86,54200.0,72.3524,72.3823,72.233,72.3151,54200.0
2015-04-17 15:30:00,96.87,97.16,96.85,97.09,78800.0,72.3226,72.5391,72.3076,72.4868,78800.0
2015-04-17 15:40:00,97.09,97.2,97.0,97.01,127200.0,72.4868,72.5689,72.4196,72.4271,127200.0
2015-04-17 15:50:00,97.0,97.27,96.98,97.23,287100.0,72.4196,72.6212,72.4047,72.5913,287100.0
2015-04-20 09:30:00,97.18,97.77,97.18,97.52,76800.0,72.554,72.9945,72.554,72.8079,76800.0
2015-04-20 09:40:00,97.5,97.89,97.49,97.85,46900.0,72.7929,73.0841,72.7855,73.0542,46900.0
2015-04-20 09:50:00,97.83,98.08,97.83,98.01,46300.0,73.0393,73.2259,73.0393,73.1737,46300.0
2015-04-20 10:00:00,98.03,98.62,98.0,98.55,64200.0,73.1886,73.6291,73.1662,73.5768,64200.0
2015-04-20 10:10:00,98.51,98.62,98.44,98.5,35100.0,73.547,73.6291,73.4947,73.5395,35100.0
2015-04-20 10:20:00,98.49,98.56,98.35,98.41,50100.0,73.532,73.5843,73.4275,73.4723,50100.0
2015-04-20 10:30:00,98.43,98.54,98.26,98.48,47200.0,73.4873,73.5694,73.3603,73.5246,47200.0
2015-04-20 10:40:00,98.48,98.57,98.28,98.42,39300.0,73.5246,73.5918,73.3753,73.4798,39300.0
2015-04-20 10:50:00,98.4,98.86,98.28,98.84,92200.0,73.4649,73.8083,73.3753,73.7934,92200.0
2015-04-20 11:00:00,98.83,98.84,98.57,98.58,63400.0,73.7859,73.7934,73.5918,73.5992,63400.0
2015-04-20 11:10:00,98.58,98.63,98.41,98.51,42600.0,73.5992,73.6366,73.4723,73.547,42600.0
2015-04-20 11:20:00,98.51,98.7,98.42,98.42,62400.0,73.547,73.6888,73.4798,73.4798,62400.0
2015-04-20 11:30:00,98.42,98.76,98.36,98.74,90200.0,73.4798,73.7336,73.435,73.7187,90200.0
2015-04-20 11:40:00,98.74,98.85,98.45,98.45,64500.0,73.7187,73.8008,73.5022,73.5022,64500.0
2015-04-20 11:50:00,98.46,98.55,98.32,98.38,44500.0,73.5096,73.5768,73.4051,73.4499,44500.0
2015-04-20 12:00:00,98.37,98.59,98.35,98.55,50500.0,73.4425,73.6067,73.4275,73.5768,50500.0
2015-04-20 12:10:00,98.56,98.64,98.51,98.61,31800.0,73.5843,73.644,73.547,73.6216,31800.0
2015-04-20 12:20:00,98.62,98.68,98.5,98.63,54800.0,73.6291,73.6739,73.5395,73.6366,54800.0
2015-04-20 12:30:00,98.63,98.63,98.45,98.61,45700.0,73.6366,73.6366,73.5022,73.6216,45700.0
2015-04-20 12:40:00,98.6,98.72,98.53,98.54,34100.0,73.6142,73.7038,73.5619,73.5694,34100.0
2015-04-20 12:50:00,98.56,98.61,98.47,98.59,38900.0,73.5843,73.6216,73.5171,73.6067,38900.0
2015-04-20 13:00:00,98.59,98.77,98.56,98.63,97100.0,73.6067,73.7411,73.5843,73.6366,97100.0
2015-04-20 13:10:00,98.64,98.84,98.64,98.75,42600.0,73.644,73.7934,73.644,73.7262,42600.0
2015-04-20 13:20:00,98.75,99.0,98.68,99.0,92900.0,73.7262,73.9128,73.6739,73.9128,92900.0
2015-04-20 13:30:00,99.0,99.01,98.88,98.97,86800.0,73.9128,73.9203,73.8232,73.8904,86800.0
2015-04-20 13:40:00,98.98,98.98,98.77,98.82,73300.0,73.8979,73.8979,73.7411,73.7784,73300.0
2015-04-20 13:50:00,98.81,98.96,98.61,98.65,47000.0,73.771,73.8829,73.6216,73.6515,47000.0
2015-04-20 14:00:00,98.62,98.74,98.26,98.3,64300.0,73.6291,73.7187,73.3603,73.3902,64300.0
2015-04-20 14:10:00,98.29,98.49,98.25,98.35,48600.0,73.3827,73.532,73.3529,73.4275,48600.0
2015-04-20 14:20:00,98.35,98.56,98.33,98.46,37300.0,73.4275,73.5843,73.4126,73.5096,37300.0
2015-04-20 14:30:00,98.47,98.48,98.15,98.23,35200.0,73.5171,73.5246,73.2782,73.3379,35200.0
2015-04-20 14:40:00,98.24,98.28,98.08,98.17,24000.0,73.3454,73.3753,73.2259,73.2931,24000.0
2015-04-20 14:50:00,98.19,98.27,98.13,98.27,27800.0,73.3081,73.3678,73.2633,73.3678,27800.0
2015-04-20 15:00:00,98.27,98.43,98.27,98.39,41200.0,73.3678,73.4873,73.3678,73.4574,41200.0
2015-04-20 15:10:00,98.41,98.42,98.29,98.36,40400.0,73.4723,73.4798,73.3827,73.435,40400.0
2015-04-20 15:20:00,98.36,98.37,98.12,98.16,52600.0,73.435,73.4425,73.2558,73.2857,52600.0
2015-04-20 15:30:00,98.17,98.2,97.88,97.89,80200.0,73.2931,73.3155,73.0766,73.0841,80200.0
2015-04-20 15:40:00,97.89,97.91,97.74,97.74,130900.0,73.0841,73.099,72.9721,72.9721,130900.0
2015-04-20 15:50:00,97.73,97.79,97.67,97.71,277900.0,72.9646,73.0094,72.9198,72.9497,277900.0
2015-04-21 09:30:00,97.83,98.15,97.11,97.43,120600.0,73.0393,73.2782,72.5017,72.7407,120600.0
2015-04-21 09:40:00,97.43,98.32,97.42,97.7,101600.0,72.7407,73.4051,72.7332,72.9422,101600.0
2015-04-21 09:50:00,97.71,97.92,97.35,97.55,75100.0,72.9497,73.1065,72.6809,72.8302,75100.0
2015-04-21 10:00:00,97.57,97.61,97.1,97.3,73200.0,72.8452,72.875,72.4943,72.6436,73200.0
2015-04-21 10:10:00,97.32,97.39,97.14,97.22,54800.0,72.6585,72.7108,72.5241,72.5839,54800.0
2015-04-21 10:20:00,97.23,97.34,97.13,97.26,36900.0,72.5913,72.6735,72.5167,72.6137,36900.0
2015-04-21 10:30:00,97.26,97.61,97.13,97.61,93300.0,72.6137,72.875,72.5167,72.875,93300.0
2015-04-21 10:40:00,97.61,97.64,97.3,97.33,32700.0,72.875,72.8974,72.6436,72.666,32700.0
2015-04-21 10:50:00,97.37,97.42,97.22,97.23,33600.0,72.6959,72.7332,72.5839,72.5913,33600.0
2015-04-21 11:00:00,97.22,97.33,97.17,97.25,29500.0,72.5839,72.666,72.5465,72.6063,29500.0
2015-04-21 11:10:00,97.24,97.25,97.07,97.08,40400.0,72.5988,72.6063,72.4719,72.4793,40400.0
2015-04-21 11:20:00,97.07,97.09,96.84,97.06,61400.0,72.4719,72.4868,72.3002,72.4644,61400.0
2015-04-21 11:30:00,97.03,97.12,96.75,96.91,64100.0,72.442,72.5092,72.233,72.3524,64100.0
2015-04-21 11:40:00,96.89,96.98,96.46,96.66,55800.0,72.3375,72.4047,72.0165,72.1658,55800.0
2015-04-21 11:50:00,96.65,96.72,96.52,96.59,47600.0,72.1583,72.2106,72.0613,72.1135,47600.0
2015-04-21 12:00:00,96.6,96.69,96.41,96.6,61900.0,72.121,72.1882,71.9791,72.121,61900.0
2015-04-21 12:10:00,96.59,96.96,96.47,96.95,34500.0,72.1135,72.3898,72.0239,72.3823,34500.0
2015-04-21 12:20:00,96.95,96.96,96.75,96.81,38500.0,72.3823,72.3898,72.233,72.2778,38500.0
2015-04-21 12:30:00,96.82,97.03,96.73,97.01,43000.0,72.2852,72.442,72.218,72.4271,43000.0
2015-04-21 12:40:00,96.99,97.0,96.73,96.74,39400.0,72.4122,72.4196,72.218,72.2255,39400.0
2015-04-21 12:50:00,96.73,96.9,96.65,96.67,40800.0,72.218,72.345,72.1583,72.1732,40800.0
2015-04-21 13:00:00,96.65,97.04,96.59,97.03,68200.0,72.1583,72.4495,72.1135,72.442,68200.0
2015-04-21 13:10:00,97.02,97.11,96.89,97.02,66200.0,72.4346,72.5017,72.3375,72.4346,66200.0
2015-04-21 13:20:00,97.03,97.08,96.91,97.01,39900.0,72.442,72.4793,72.3524,72.4271,39900.0
2015-04-21 13:30:00,97.01,97.06,96.82,96.82,52600.0,72.4271,72.4644,72.2852,72.2852,52600.0
2015-04-21 13:40:00,96.83,96.93,96.68,96.8,38700.0,72.2927,72.3674,72.1807,72.2703,38700.0
2015-04-21 13:50:00,96.81,96.83,96.58,96.58,61000.0,72.2778,72.2927,72.1061,72.1061,61000.0
2015-04-21 14:00:00,96.55,96.65,96.36,96.53,52600.0,72.0837,72.1583,71.9418,72.0687,52600.0
2015-04-21 14:10:00,96.54,96.65,96.45,96.62,54800.0,72.0762,72.1583,72.009,72.1359,54800.0
2015-04-21 14:20:00,96.64,96.89,96.63,96.89,78900.0,72.1508,72.3375,72.1434,72.3375,78900.0
2015-04-21 14:30:00,96.9,96.91,96.56,96.7,33900.0,72.345,72.3524,72.0911,72.1956,33900.0
2015-04-21 14:40:00,96.71,96.73,96.47,96.69,62400.0,72.2031,72.218,72.0239,72.1882,62400.0
2015-04-21 14:50:00,96.69,96.69,96.56,96.66,36000.0,72.1882,72.1882,72.0911,72.1658,36000.0
2015-04-21 15:00:00,96.67,96.71,96.48,96.6,60500.0,72.1732,72.2031,72.0314,72.121,60500.0
2015-04-21 15:10:00,96.6,96.75,96.6,96.74,54700.0,72.121,72.233,72.121,72.2255,54700.0
2015-04-21 15:20:00,96.73,96.74,96.42,96.44,71200.0,72.218,72.2255,71.9866,72.0015,71200.0
2015-04-21 15:30:00,96.46,96.7,96.38,96.65,61000.0,72.0165,72.1956,71.9567,72.1583,61000.0
2015-04-21 15:40:00,96.67,96.73,96.57,96.58,140700.0,72.1732,72.218,72.0986,72.1061,140700.0
2015-04-21 15:50:00,96.57,96.71,96.55,96.62,316200.0,72.0986,72.2031,72.0837,72.1359,316200.0
2015-04-22 09:30:00,96.94,97.35,96.65,97.27,99300.0,72.3748,72.6809,72.1583,72.6212,99300.0
2015-04-22 09:40:00,97.31,97.6,97.24,97.29,78500.0,72.6511,72.8676,72.5988,72.6361,78500.0
2015-04-22 09:50:00,97.26,97.47,96.92,97.07,40600.0,72.6137,72.7705,72.3599,72.4719,40600.0
2015-04-22 10:00:00,97.09,97.32,96.54,96.75,68700.0,72.4868,72.6585,72.0762,72.233,68700.0
2015-04-22 10:10:00,96.69,96.77,96.33,96.35,45900.0,72.1882,72.2479,71.9194,71.9343,45900.0
2015-04-22 10:20:00,96.35,96.74,96.3,96.47,65100.0,71.9343,72.2255,71.897,72.0239,65100.0
2015-04-22 10:30:00,96.5,97.28,96.48,97.14,119300.0,72.0463,72.6287,72.0314,72.5241,119300.0
2015-04-22 10:40:00,97.14,97.58,97.11,97.4,110700.0,72.5241,72.8526,72.5017,72.7183,110700.0
2015-04-22 10:50:00,97.4,97.74,97.32,97.68,77100.0,72.7183,72.9721,72.6585,72.9273,77100.0
2015-04-22 11:00:00,97.65,97.98,97.44,97.88,70200.0,72.9049,73.1513,72.7481,73.0766,70200.0
2015-04-22 11:10:00,97.89,97.98,97.7,97.78,51000.0,73.0841,73.1513,72.9422,73.002,51000.0
2015-04-22 11:20:00,97.75,97.86,97.71,97.81,77900.0,72.9796,73.0617,72.9497,73.0244,77900.0
2015-04-22 11:30:00,97.81,97.85,97.56,97.81,51100.0,73.0244,73.0542,72.8377,73.0244,51100.0
2015-04-22 11:40:00,97.81,97.82,97.68,97.74,50500.0,73.0244,73.0318,72.9273,72.9721,50500.0
2015-04-22 11:50:00,97.75,97.75,97.58,97.66,27700.0,72.9796,72.9796,72.8526,72.9124,27700.0
2015-04-22 12:00:00,97.68,97.69,97.39,97.43,32300.0,72.9273,72.9348,72.7108,72.7407,32300.0
2015-04-22 12:10:00,97.43,97.75,97.42,97.68,25100.0,72.7407,72.9796,72.7332,72.9273,25100.0
2015-04-22 12:20:00,97.68,97.69,97.43,97.46,29100.0,72.9273,72.9348,72.7407,72.7631,29100.0
2015-04-22 12:30:00,97.46,97.66,97.42,97.59,52300.0,72.7631,72.9124,72.7332,72.8601,52300.0
2015-04-22 12:40:00,97.6,97.92,97.55,97.77,32800.0,72.8676,73.1065,72.8302,72.9945,32800.0
2015-04-22 12:50:00,97.78,97.94,97.78,97.92,31800.0,73.002,73.1214,73.002,73.1065,31800.0
2015-04-22 13:00:00,97.93,97.98,97.73,97.94,61400.0,73.114,73.1513,72.9646,73.1214,61400.0
2015-04-22 13:10:00,97.94,98.14,97.85,98.09,46800.0,73.1214,73.2707,73.0542,73.2334,46800.0
2015-04-22 13:20:00,98.1,98.14,98.05,98.09,44000.0,73.2409,73.2707,73.2035,73.2334,44000.0
2015-04-22 13:30:00,98.09,98.2,97.96,98.13,39800.0,73.2334,73.3155,73.1364,73.2633,39800.0
2015-04-22 13:40:00,98.15,98.6,98.13,98.54,55300.0,73.2782,73.6142,73.2633,73.5694,55300.0
2015-04-22 13:50:00,98.53,98.54,98.33,98.44,44000.0,73.5619,73.5694,73.4126,73.4947,44000.0
2015-04-22 14:00:00,98.46,98.55,98.29,98.52,33300.0,73.5096,73.5768,73.3827,73.5544,33300.0
2015-04-22 14:10:00,98.51,98.51,98.2,98.22,33300.0,73.547,73.547,73.3155,73.3305,33300.0
2015-04-22 14:20:00,98.21,98.21,97.9,98.02,43900.0,73.323,73.323,73.0916,73.1811,43900.0
2015-04-22 14:30:00,98.01,98.37,97.92,98.21,50400.0,73.1737,73.4425,73.1065,73.323,50400.0
2015-04-22 14:40:00,98.22,98.24,98.11,98.17,36600.0,73.3305,73.3454,73.2483,73.2931,36600.0
2015-04-22 14:50:00,98.16,98.24,97.79,97.81,53100.0,73.2857,73.3454,73.0094,73.0244,53100.0
2015-04-22 15:00:00,97.86,97.99,97.85,97.9,36900.0,73.0617,73.1588,73.0542,73.0916,36900.0
2015-04-22 15:10:00,97.9,97.93,97.76,97.76,39200.0,73.0916,73.114,72.987,72.987,39200.0
2015-04-22 15:20:00,97.75,97.82,97.69,97.78,55100.0,72.9796,73.0318,72.9348,73.002,55100.0
2015-04-22 15:30:00,97.77,97.79,97.54,97.62,67600.0,72.9945,73.0094,72.8228,72.8825,67600.0
2015-04-22 15:40:00,97.61,97.79,97.59,97.76,107100.0,72.875,73.0094,72.8601,72.987,107100.0
2015-04-22 15:50:00,97.77,97.85,97.61,97.68,301500.0,72.9945,73.0542,72.875,72.9273,301500.0
2015-04-23 09:30:00,97.98,98.47,97.84,98.22,54000.0,73.1513,73.5171,73.0468,73.3305,54000.0
2015-04-23 09:40:00,98.23,98.68,98.14,98.47,34500.0,73.3379,73.6739,73.2707,73.5171,34500.0
2015-04-23 09:50:00,98.48,98.85,98.48,98.6,39900.0,73.5246,73.8008,73.5246,73.6142,39900.0
2015-04-23 10:00:00,98.61,98.72,98.21,98.23,69000.0,73.6216,73.7038,73.323,73.3379,69000.0
2015-04-23 10:10:00,98.24,98.26,98.05,98.07,47300.0,73.3454,73.3603,73.2035,73.2185,47300.0
2015-04-23 10:20:00,98.03,98.22,98.0,98.06,34300.0,73.1886,73.3305,73.1662,73.211,34300.0
2015-04-23 10:30:00,98.06,98.26,97.91,98.04,25900.0,73.211,73.3603,73.099,73.1961,25900.0
2015-04-23 10:40:00,98.03,98.37,98.02,98.15,32600.0,73.1886,73.4425,73.1811,73.2782,32600.0
2015-04-23 10:50:00,98.16,98.26,98.0,98.1,33100.0,73.2857,73.3603,73.1662,73.2409,33100.0
2015-04-23 11:00:00,98.07,98.4,98.07,98.39,36100.0,73.2185,73.4649,73.2185,73.4574,36100.0
2015-04-23 11:10:00,98.38,98.54,98.26,98.51,119800.0,73.4499,73.5694,73.3603,73.547,119800.0
2015-04-23 11:20:00,98.53,98.77,98.45,98.75,80800.0,73.5619,73.7411,73.5022,73.7262,80800.0
2015-04-23 11:30:00,98.76,98.87,98.67,98.78,51100.0,73.7336,73.8158,73.6664,73.7486,51100.0
2015-04-23 11:40:00,98.79,98.88,98.74,98.79,61600.0,73.756,73.8232,73.7187,73.756,61600.0
2015-04-23 11:50:00,98.78,99.21,98.78,99.02,66300.0,73.7486,74.0696,73.7486,73.9277,66300.0
2015-04-23 12:00:00,99.03,99.1,98.92,99.02,54900.0,73.9352,73.9875,73.8531,73.9277,54900.0
2015-04-23 12:10:00,99.03,99.13,98.92,99.03,62400.0,73.9352,74.0099,73.8531,73.9352,62400.0
2015-04-23 12:20:00,99.06,99.08,98.9,98.99,33000.0,73.9576,73.9725,73.8382,73.9053,33000.0
2015-04-23 12:30:00,98.98,99.11,98.95,99.08,41500.0,73.8979,73.9949,73.8755,73.9725,41500.0
2015-04-23 12:40:00,99.08,99.14,99.03,99.06,59100.0,73.9725,74.0173,73.9352,73.9576,59100.0
2015-04-23 12:50:00,99.06,99.25,99.05,99.24,68900.0,73.9576,74.0995,73.9501,74.092,68900.0
2015-04-23 13:00:00,99.24,99.25,99.04,99.07,50100.0,74.092,74.0995,73.9427,73.9651,50100.0
2015-04-23 13:10:00,99.09,99.2,99.07,99.09,30900.0,73.98,74.0621,73.9651,73.98,30900.0
2015-04-23 13:20:00,99.09,99.11,99.0,99.06,32000.0,73.98,73.9949,73.9128,73.9576,32000.0
2015-04-23 13:30:00,99.05,99.09,98.92,99.09,79100.0,73.9501,73.98,73.8531,73.98,79100.0
2015-04-23 13:40:00,99.08,99.09,98.95,98.95,41300.0,73.9725,73.98,73.8755,73.8755,41300.0
2015-04-23 13:50:00,98.96,99.09,98.91,99.01,50700.0,73.8829,73.98,73.8456,73.9203,50700.0
2015-04-23 14:00:00,98.99,99.01,98.74,98.78,42900.0,73.9053,73.9203,73.7187,73.7486,42900.0
2015-04-23 14:10:00,98.79,98.83,98.4,98.4,49600.0,73.756,73.7859,73.4649,73.4649,49600.0
2015-04-23 14:20:00,98.41,98.46,98.26,98.36,60100.0,73.4723,73.5096,73.3603,73.435,60100.0
2015-04-23 14:30:00,98.37,98.48,98.29,98.32,46200.0,73.4425,73.5246,73.3827,73.4051,46200.0
2015-04-23 14:40:00,98.31,98.53,98.25,98.41,38000.0,73.3977,73.5619,73.3529,73.4723,38000.0
2015-04-23 14:50:00,98.45,98.49,98.4,98.42,40500.0,73.5022,73.532,73.4649,73.4798,40500.0
2015-04-23 15:00:00,98.4,98.61,98.36,98.59,58900.0,73.4649,73.6216,73.435,73.6067,58900.0
2015-04-23 15:10:00,98.6,98.75,98.51,98.53,54200.0,73.6142,73.7262,73.547,73.5619,54200.0
2015-04-23 15:20:00,98.54,98.58,98.42,98.45,39900.0,73.5694,73.5992,73.4798,73.5022,39900.0
2015-04-23 15:30:00,98.45,98.48,98.33,98.35,58100.0,73.5022,73.5246,73.4126,73.4275,58100.0
2015-04-23 15:40:00,98.33,98.37,98.24,98.31,103000.0,73.4126,73.4425,73.3454,73.3977,103000.0
2015-04-23 15:50:00,98.31,98.32,98.2,98.25,131000.0,73.3977,73.4051,73.3155,73.3529,131000.0
2015-04-24 09:30:00,97.9,97.97,97.0,97.03,168200.0,73.0916,73.1438,72.4196,72.442,168200.0
2015-04-24 09:40:00,97.01,97.3,96.85,96.91,108900.0,72.4271,72.6436,72.3076,72.3524,108900.0
2015-04-24 09:50:00,96.91,96.99,96.36,96.43,132100.0,72.3524,72.4122,71.9418,71.9941,132100.0
2015-04-24 10:00:00,96.41,96.56,96.01,96.04,127500.0,71.9791,72.0911,71.6805,71.7029,127500.0
2015-04-24 10:10:00,96.04,96.31,95.91,96.24,104100.0,71.7029,71.9045,71.6058,71.8522,104100.0
2015-04-24 10:20:00,96.21,96.21,96.02,96.08,77400.0,71.8298,71.8298,71.688,71.7328,77400.0
2015-04-24 10:30:00,96.09,96.48,96.07,96.41,73800.0,71.7402,72.0314,71.7253,71.9791,73800.0
2015-04-24 10:40:00,96.41,96.74,96.36,96.62,75600.0,71.9791,72.2255,71.9418,72.1359,75600.0
2015-04-24 10:50:00,96.62,96.66,96.4,96.4,54300.0,72.1359,72.1658,71.9717,71.9717,54300.0
2015-04-24 11:00:00,96.4,96.69,96.39,96.67,48300.0,71.9717,72.1882,71.9642,72.1732,48300.0
2015-04-24 11:10:00,96.68,96.89,96.67,96.89,51200.0,72.1807,72.3375,72.1732,72.3375,51200.0
2015-04-24 11:20:00,96.88,97.1,96.85,96.97,52300.0,72.33,72.4943,72.3076,72.3972,52300.0
2015-04-24 11:30:00,96.98,97.12,96.93,96.93,47600.0,72.4047,72.5092,72.3674,72.3674,47600.0
2015-04-24 11:40:00,96.92,96.95,96.67,96.71,33100.0,72.3599,72.3823,72.1732,72.2031,33100.0
2015-04-24 11:50:00,96.7,96.81,96.59,96.78,51900.0,72.1956,72.2778,72.1135,72.2554,51900.0
2015-04-24 12:00:00,96.79,96.96,96.75,96.87,31400.0,72.2628,72.3898,72.233,72.3226,31400.0
2015-04-24 12:10:00,96.89,96.89,96.7,96.74,26100.0,72.3375,72.3375,72.1956,72.2255,26100.0
2015-04-24 12:20:00,96.74,97.15,96.7,97.14,78800.0,72.2255,72.5316,72.1956,72.5241,78800.0
2015-04-24 12:30:00,97.14,97.15,96.83,96.85,37600.0,72.5241,72.5316,72.2927,72.3076,37600.0
2015-04-24 12:40:00,96.84,96.9,96.55,96.56,27400.0,72.3002,72.345,72.0837,72.0911,27400.0
2015-04-24 12:50:00,96.56,96.79,96.47,96.78,52500.0,72.0911,72.2628,72.0239,72.2554,52500.0
2015-04-24 13:00:00,96.8,96.86,96.58,96.77,45000.0,72.2703,72.3151,72.1061,72.2479,45000.0
2015-04-24 13:10:00,96.76,96.9,96.7,96.87,34300.0,72.2404,72.345,72.1956,72.3226,34300.0
2015-04-24 13:20:00,96.87,96.97,96.76,96.88,33900.0,72.3226,72.3972,72.2404,72.33,33900.0
2015-04-24 13:30:00,96.89,96.91,96.68,96.7,47400.0,72.3375,72.3524,72.1807,72.1956,47400.0
2015-04-24 13:40:00,96.7,96.8,96.61,96.63,30200.0,72.1956,72.2703,72.1285,72.1434,30200.0
2015-04-24 13:50:00,96.65,96.72,96.44,96.47,34200.0,72.1583,72.2106,72.0015,72.0239,34200.0
2015-04-24 14:00:00,96.48,96.54,96.33,96.37,37800.0,72.0314,72.0762,71.9194,71.9493,37800.0
2015-04-24 14:10:00,96.36,96.39,96.2,96.3,69400.0,71.9418,71.9642,71.8223,71.897,69400.0
2015-04-24 14:20:00,96.31,96.37,96.21,96.26,43700.0,71.9045,71.9493,71.8298,71.8671,43700.0
2015-04-24 14:30:00,96.26,96.3,96.16,96.2,33800.0,71.8671,71.897,71.7925,71.8223,33800.0
2015-04-24 14:40:00,96.2,96.44,96.16,96.33,47300.0,71.8223,72.0015,71.7925,71.9194,47300.0
2015-04-24 14:50:00,96.32,96.33,96.06,96.06,52900.0,71.9119,71.9194,71.7178,71.7178,52900.0
2015-04-24 15:00:00,96.06,96.26,96.06,96.13,49000.0,71.7178,71.8671,71.7178,71.7701,49000.0
2015-04-24 15:10:00,96.14,96.38,96.14,96.35,44800.0,71.7776,71.9567,71.7776,71.9343,44800.0
2015-04-24 15:20:00,96.35,96.8,96.34,96.78,76600.0,71.9343,72.2703,71.9269,72.2554,76600.0
2015-04-24 15:30:00,96.77,97.0,96.68,96.98,106100.0,72.2479,72.4196,72.1807,72.4047,106100.0
2015-04-24 15:40:00,96.97,97.0,96.76,96.83,106200.0,72.3972,72.4196,72.2404,72.2927,106200.0
2015-04-24 15:50:00,96.84,96.84,96.66,96.73,180500.0,72.3002,72.3002,72.1658,72.218,180500.0
2015-04-27 09:30:00,97.55,97.92,97.48,97.65,146600.0,72.8302,73.1065,72.778,72.9049,146600.0
2015-04-27 09:40:00,97.66,97.7,97.48,97.64,131400.0,72.9124,72.9422,72.778,72.8974,131400.0
2015-04-27 09:50:00,97.67,97.92,97.54,97.54,49300.0,72.9198,73.1065,72.8228,72.8228,49300.0
2015-04-27 10:00:00,97.57,97.96,97.56,97.63,68700.0,72.8452,73.1364,72.8377,72.89,68700.0
2015-04-27 10:10:00,97.63,97.75,97.47,97.62,45800.0,72.89,72.9796,72.7705,72.8825,45800.0
2015-04-27 10:20:00,97.64,97.72,97.39,97.45,39100.0,72.8974,72.9572,72.7108,72.7556,39100.0
2015-04-27 10:30:00,97.47,97.54,97.35,97.46,39600.0,72.7705,72.8228,72.6809,72.7631,39600.0
2015-04-27 10:40:00,97.47,97.56,97.17,97.24,71900.0,72.7705,72.8377,72.5465,72.5988,71900.0
2015-04-27 10:50:00,97.21,97.28,97.1,97.13,43000.0,72.5764,72.6287,72.4943,72.5167,43000.0
2015-04-27 11:00:00,97.12,97.21,96.85,97.04,61800.0,72.5092,72.5764,72.3076,72.4495,61800.0
2015-04-27 11:10:00,97.06,97.18,97.04,97.04,35100.0,72.4644,72.554,72.4495,72.4495,35100.0
2015-04-27 11:20:00,97.03,97.2,97.02,97.2,42900.0,72.442,72.5689,72.4346,72.5689,42900.0
2015-04-27 11:30:00,97.21,97.29,97.09,97.12,27600.0,72.5764,72.6361,72.4868,72.5092,27600.0
2015-04-27 11:40:00,97.13,97.26,97.02,97.02,59600.0,72.5167,72.6137,72.4346,72.4346,59600.0
2015-04-27 11:50:00,97.03,97.19,97.0,97.07,41700.0,72.442,72.5615,72.4196,72.4719,41700.0
2015-04-27 12:00:00,97.07,97.11,96.95,97.0,40700.0,72.4719,72.5017,72.3823,72.4196,40700.0
2015-04-27 12:10:00,97.0,97.05,96.76,96.79,47200.0,72.4196,72.457,72.2404,72.2628,47200.0
2015-04-27 12:20:00,96.78,96.94,96.75,96.79,52800.0,72.2554,72.3748,72.233,72.2628,52800.0
2015-04-27 12:30:00,96.79,96.81,96.6,96.66,51500.0,72.2628,72.2778,72.121,72.1658,51500.0
2015-04-27 12:40:00,96.64,96.74,96.59,96.63,34300.0,72.1508,72.2255,72.1135,72.1434,34300.0
2015-04-27 12:50:00,96.63,96.76,96.56,96.67,43200.0,72.1434,72.2404,72.0911,72.1732,43200.0
2015-04-27 13:00:00,96.68,96.97,96.66,96.91,43500.0,72.1807,72.3972,72.1658,72.3524,43500.0
2015-04-27 13:10:00,96.92,96.92,96.73,96.9,31600.0,72.3599,72.3599,72.218,72.345,31600.0
2015-04-27 13:20:00,96.89,96.92,96.76,96.86,42800.0,72.3375,72.3599,72.2404,72.3151,42800.0
2015-04-27 13:30:00,96.85,96.9,96.71,96.84,37400.0,72.3076,72.345,72.2031,72.3002,37400.0
2015-04-27 13:40:00,96.86,96.92,96.74,96.74,24700.0,72.3151,72.3599,72.2255,72.2255,24700.0
2015-04-27 13:50:00,96.78,96.9,96.69,96.78,26800.0,72.2554,72.345,72.1882,72.2554,26800.0
2015-04-27 14:00:00,96.79,97.0,96.76,96.88,29200.0,72.2628,72.4196,72.2404,72.33,29200.0
2015-04-27 14:10:00,96.86,96.88,96.73,96.81,26800.0,72.3151,72.33,72.218,72.2778,26800.0
2015-04-27 14:20:00,96.82,97.05,96.82,96.98,36600.0,72.2852,72.457,72.2852,72.4047,36600.0
2015-04-27 14:30:00,97.0,97.03,96.79,96.85,46200.0,72.4196,72.442,72.2628,72.3076,46200.0
2015-04-27 14:40:00,96.86,97.17,96.85,97.14,56100.0,72.3151,72.5465,72.3076,72.5241,56100.0
2015-04-27 14:50:00,97.14,97.27,97.12,97.2,40000.0,72.5241,72.6212,72.5092,72.5689,40000.0
2015-04-27 15:00:00,97.2,97.4,97.16,97.36,73600.0,72.5689,72.7183,72.5391,72.6884,73600.0
2015-04-27 15:10:00,97.34,97.46,97.17,97.19,82100.0,72.6735,72.7631,72.5465,72.5615,82100.0
2015-04-27 15:20:00,97.19,97.39,97.18,97.33,58700.0,72.5615,72.7108,72.554,72.666,58700.0
2015-04-27 15:30:00,97.32,97.36,97.19,97.34,77300.0,72.6585,72.6884,72.5615,72.6735,77300.0
2015-04-27 15:40:00,97.34,97.42,97.23,97.32,126200.0,72.6735,72.7332,72.5913,72.6585,126200.0
2015-04-27 15:50:00,97.32,97.4,97.26,97.37,230800.0,72.6585,72.7183,72.6137,72.6959,230800.0
2015-04-28 09:30:00,97.64,98.25,97.64,97.87,123000.0,72.8974,73.3529,72.8974,73.0692,123000.0
2015-04-28 09:40:00,97.88,98.21,97.81,97.91,87500.0,73.0766,73.323,73.0244,73.099,87500.0
2015-04-28 09:50:00,97.96,98.05,97.78,98.03,75600.0,73.1364,73.2035,73.002,73.1886,75600.0
2015-04-28 10:00:00,98.02,98.35,97.9,98.26,126600.0,73.1811,73.4275,73.0916,73.3603,126600.0
2015-04-28 10:10:00,98.26,98.5,98.13,98.44,113200.0,73.3603,73.5395,73.2633,73.4947,113200.0
2015-04-28 10:20:00,98.44,98.47,97.79,97.85,92300.0,73.4947,73.5171,73.0094,73.0542,92300.0
2015-04-28 10:30:00,97.83,98.03,97.77,97.89,76400.0,73.0393,73.1886,72.9945,73.0841,76400.0
2015-04-28 10:40:00,97.91,97.91,97.75,97.77,122400.0,73.099,73.099,72.9796,72.9945,122400.0
2015-04-28 10:50:00,97.79,97.85,97.75,97.81,51400.0,73.0094,73.0542,72.9796,73.0244,51400.0
2015-04-28 11:00:00,97.82,98.1,97.8,97.92,72400.0,73.0318,73.2409,73.0169,73.1065,72400.0
2015-04-28 11:10:00,97.9,98.0,97.81,97.84,62500.0,73.0916,73.1662,73.0244,73.0468,62500.0
2015-04-28 11:20:00,97.86,97.86,97.75,97.75,61500.0,73.0617,73.0617,72.9796,72.9796,61500.0
2015-04-28 11:30:00,97.76,98.06,97.76,98.02,31400.0,72.987,73.211,72.987,73.1811,31400.0
2015-04-28 11:40:00,97.99,98.05,97.86,97.97,52000.0,73.1588,73.2035,73.0617,73.1438,52000.0
2015-04-28 11:50:00,97.95,98.0,97.86,97.91,42100.0,73.1289,73.1662,73.0617,73.099,42100.0
2015-04-28 12:00:00,97.91,97.91,97.75,97.83,34500.0,73.099,73.099,72.9796,73.0393,34500.0
2015-04-28 12:10:00,97.84,97.92,97.81,97.87,27900.0,73.0468,73.1065,73.0244,73.0692,27900.0
2015-04-28 12:20:00,97.85,97.89,97.78,97.78,28400.0,73.0542,73.0841,73.002,73.002,28400.0
2015-04-28 12:30:00,97.77,98.01,97.77,97.85,40400.0,72.9945,73.1737,72.9945,73.0542,40400.0
2015-04-28 12:40:00,97.84,98.25,97.83,98.12,73700.0,73.0468,73.3529,73.0393,73.2558,73700.0
2015-04-28 12:50:00,98.1,98.28,98.06,98.25,60200.0,73.2409,73.3753,73.211,73.3529,60200.0
2015-04-28 13:00:00,98.25,98.28,98.12,98.25,40200.0,73.3529,73.3753,73.2558,73.3529,40200.0
2015-04-28 13:10:00,98.27,98.33,98.25,98.27,34300.0,73.3678,73.4126,73.3529,73.3678,34300.0
2015-04-28 13:20:00,98.26,98.42,98.25,98.41,83500.0,73.3603,73.4798,73.3529,73.4723,83500.0
2015-04-28 13:30:00,98.42,98.72,98.4,98.71,138400.0,73.4798,73.7038,73.4649,73.6963,138400.0
2015-04-28 13:40:00,98.72,98.75,98.5,98.52,177200.0,73.7038,73.7262,73.5395,73.5544,177200.0
2015-04-28 13:50:00,98.55,98.62,98.46,98.5,55300.0,73.5768,73.6291,73.5096,73.5395,55300.0
2015-04-28 14:00:00,98.5,98.56,98.36,98.56,43700.0,73.5395,73.5843,73.435,73.5843,43700.0
2015-04-28 14:10:00,98.55,98.71,98.52,98.67,42200.0,73.5768,73.6963,73.5544,73.6664,42200.0
2015-04-28 14:20:00,98.67,98.81,98.61,98.73,55600.0,73.6664,73.771,73.6216,73.7112,55600.0
2015-04-28 14:30:00,98.72,98.81,98.63,98.77,60800.0,73.7038,73.771,73.6366,73.7411,60800.0
2015-04-28 14:40:00,98.76,98.77,98.62,98.72,54500.0,73.7336,73.7411,73.6291,73.7038,54500.0
2015-04-28 14:50:00,98.72,98.75,98.59,98.69,42700.0,73.7038,73.7262,73.6067,73.6814,42700.0
2015-04-28 15:00:00,98.69,98.76,98.63,98.7,79500.0,73.6814,73.7336,73.6366,73.6888,79500.0
2015-04-28 15:10:00,98.7,98.71,98.49,98.52,80100.0,73.6888,73.6963,73.532,73.5544,80100.0
2015-04-28 15:20:00,98.52,98.55,98.39,98.52,75500.0,73.5544,73.5768,73.4574,73.5544,75500.0
2015-04-28 15:30:00,98.51,98.65,98.45,98.64,65900.0,73.547,73.6515,73.5022,73.644,65900.0
2015-04-28 15:40:00,98.62,98.67,98.5,98.5,117600.0,73.6291,73.6664,73.5395,73.5395,117600.0
2015-04-28 15:50:00,98.51,98.52,98.39,98.46,430200.0,73.547,73.5544,73.4574,73.5096,430200.0
2015-04-29 09:30:00,98.22,98.8,98.08,98.66,62900.0,73.3305,73.7635,73.2259,73.659,62900.0
2015-04-29 09:40:00,98.62,98.86,98.36,98.41,44000.0,73.6291,73.8083,73.435,73.4723,44000.0
2015-04-29 09:50:00,98.46,98.6,98.29,98.51,24500.0,73.5096,73.6142,73.3827,73.547,24500.0
2015-04-29 10:00:00,98.56,98.59,97.96,97.96,45600.0,73.5843,73.6067,73.1364,73.1364,45600.0
2015-04-29 10:10:00,97.95,98.09,97.79,97.94,43000.0,73.1289,73.2334,73.0094,73.1214,43000.0
2015-04-29 10:20:00,97.91,97.96,97.8,97.8,64100.0,73.099,73.1364,73.0169,73.0169,64100.0
2015-04-29 10:30:00,97.83,99.04,97.83,98.95,99500.0,73.0393,73.9427,73.0393,73.8755,99500.0
2015-04-29 10:40:00,98.95,99.14,98.72,98.99,42000.0,73.8755,74.0173,73.7038,73.9053,42000.0
2015-04-29 10:50:00,98.99,99.35,98.96,99.33,113200.0,73.9053,74.1741,73.8829,74.1592,113200.0
2015-04-29 11:00:00,99.31,99.55,99.28,99.45,98900.0,74.1443,74.3234,74.1219,74.2488,98900.0
2015-04-29 11:10:00,99.45,99.47,99.28,99.34,58600.0,74.2488,74.2637,74.1219,74.1667,58600.0
2015-04-29 11:20:00,99.34,99.49,99.28,99.42,61600.0,74.1667,74.2786,74.1219,74.2264,61600.0
2015-04-29 11:30:00,99.43,99.45,99.18,99.41,48900.0,74.2338,74.2488,74.0472,74.2189,48900.0
2015-04-29 11:40:00,99.43,99.57,99.36,99.46,60600.0,74.2338,74.3384,74.1816,74.2562,60600.0
2015-04-29 11:50:00,99.49,99.57,99.4,99.46,78700.0,74.2786,74.3384,74.2114,74.2562,78700.0
2015-04-29 12:00:00,99.47,99.63,99.35,99.57,53300.0,74.2637,74.3832,74.1741,74.3384,53300.0
2015-04-29 12:10:00,99.57,99.6,99.42,99.49,48000.0,74.3384,74.3608,74.2264,74.2786,48000.0
2015-04-29 12:20:00,99.5,99.63,99.46,99.47,93400.0,74.2861,74.3832,74.2562,74.2637,93400.0
2015-04-29 12:30:00,99.48,99.59,99.4,99.47,79300.0,74.2712,74.3533,74.2114,74.2637,79300.0
2015-04-29 12:40:00,99.48,99.72,99.46,99.68,94300.0,74.2712,74.4504,74.2562,74.4205,94300.0
2015-04-29 12:50:00,99.69,99.87,99.66,99.77,59800.0,74.428,74.5623,74.4056,74.4877,59800.0
2015-04-29 13:00:00,99.77,99.81,99.6,99.64,38700.0,74.4877,74.5176,74.3608,74.3906,38700.0
2015-04-29 13:10:00,99.61,99.62,99.48,99.57,36900.0,74.3682,74.3757,74.2712,74.3384,36900.0
2015-04-29 13:20:00,99.57,99.64,99.42,99.45,56100.0,74.3384,74.3906,74.2264,74.2488,56100.0
2015-04-29 13:30:00,99.41,99.59,99.39,99.56,37400.0,74.2189,74.3533,74.204,74.3309,37400.0
2015-04-29 13:40:00,99.56,99.58,99.36,99.37,40100.0,74.3309,74.3458,74.1816,74.189,40100.0
2015-04-29 13:50:00,99.39,99.42,99.18,99.21,59300.0,74.204,74.2264,74.0472,74.0696,59300.0
2015-04-29 14:00:00,99.22,99.61,98.89,99.26,83200.0,74.0771,74.3682,73.8307,74.1069,83200.0
2015-04-29 14:10:00,99.3,99.54,99.22,99.45,61100.0,74.1368,74.316,74.0771,74.2488,61100.0
2015-04-29 14:20:00,99.45,99.67,99.45,99.55,56300.0,74.2488,74.413,74.2488,74.3234,56300.0
2015-04-29 14:30:00,99.54,99.67,99.48,99.54,83700.0,74.316,74.413,74.2712,74.316,83700.0
2015-04-29 14:40:00,99.58,99.65,99.48,99.53,90000.0,74.3458,74.3981,74.2712,74.3085,90000.0
2015-04-29 14:50:00,99.51,99.61,99.41,99.45,64700.0,74.2936,74.3682,74.2189,74.2488,64700.0
2015-04-29 15:00:00,99.46,99.53,99.33,99.47,81700.0,74.2562,74.3085,74.1592,74.2637,81700.0
2015-04-29 15:10:00,99.48,99.52,99.4,99.47,142800.0,74.2712,74.301,74.2114,74.2637,142800.0
2015-04-29 15:20:00,99.47,99.66,99.34,99.59,123400.0,74.2637,74.4056,74.1667,74.3533,123400.0
2015-04-29 15:30:00,99.58,99.73,99.57,99.66,128100.0,74.3458,74.4578,74.3384,74.4056,128100.0
2015-04-29 15:40:00,99.66,99.83,99.61,99.83,151500.0,74.4056,74.5325,74.3682,74.5325,151500.0
2015-04-29 15:50:00,99.83,99.98,99.73,99.75,373600.0,74.5325,74.6445,74.4578,74.4728,373600.0
2015-04-30 09:30:00,100.0,100.44,99.6,99.7,158600.0,74.6594,74.9879,74.3608,74.4354,158600.0
2015-04-30 09:40:00,99.64,99.7,99.18,99.26,106100.0,74.3906,74.4354,74.0472,74.1069,106100.0
2015-04-30 09:50:00,99.23,99.44,98.8,99.18,57500.0,74.0845,74.2413,73.7635,74.0472,57500.0
2015-04-30 10:00:00,99.17,99.5,98.85,99.1,50600.0,74.0397,74.2861,73.8008,73.9875,50600.0
2015-04-30 10:10:00,99.07,99.38,98.94,99.38,45100.0,73.9651,74.1965,73.868,74.1965,45100.0
2015-04-30 10:20:00,99.38,99.41,98.86,98.95,51300.0,74.1965,74.2189,73.8083,73.8755,51300.0
2015-04-30 10:30:00,98.99,99.33,98.97,99.17,51900.0,73.9053,74.1592,73.8904,74.0397,51900.0
2015-04-30 10:40:00,99.19,99.24,98.75,98.76,50300.0,74.0547,74.092,73.7262,73.7336,50300.0
2015-04-30 10:50:00,98.79,98.83,98.62,98.66,44000.0,73.756,73.7859,73.6291,73.659,44000.0
2015-04-30 11:00:00,98.68,99.09,98.68,98.85,23000.0,73.6739,73.98,73.6739,73.8008,23000.0
2015-04-30 11:10:00,98.86,99.04,98.79,98.99,18200.0,73.8083,73.9427,73.756,73.9053,18200.0
2015-04-30 11:20:00,99.01,99.63,99.01,99.54,43900.0,73.9203,74.3832,73.9203,74.316,43900.0
2015-04-30 11:30:00,99.58,99.76,99.47,99.7,54900.0,74.3458,74.4802,74.2637,74.4354,54900.0
2015-04-30 11:40:00,99.71,99.99,99.71,99.99,54900.0,74.4429,74.6519,74.4429,74.6519,54900.0
2015-04-30 11:50:00,99.96,99.97,99.7,99.73,43200.0,74.6295,74.637,74.4354,74.4578,43200.0
2015-04-30 12:00:00,99.72,99.89,99.68,99.86,124600.0,74.4504,74.5773,74.4205,74.5549,124600.0
2015-04-30 12:10:00,99.85,100.14,99.82,100.08,56200.0,74.5474,74.7639,74.525,74.7191,56200.0
2015-04-30 12:20:00,100.06,100.11,99.94,100.06,59100.0,74.7042,74.7415,74.6146,74.7042,59100.0
2015-04-30 12:30:00,100.06,100.07,99.63,99.67,79900.0,74.7042,74.7117,74.3832,74.413,79900.0
2015-04-30 12:40:00,99.7,99.84,99.66,99.66,49800.0,74.4354,74.5399,74.4056,74.4056,49800.0
2015-04-30 12:50:00,99.67,99.71,99.46,99.53,62200.0,74.413,74.4429,74.2562,74.3085,62200.0
2015-04-30 13:00:00,99.52,99.57,99.41,99.49,63300.0,74.301,74.3384,74.2189,74.2786,63300.0
2015-04-30 13:10:00,99.48,99.79,99.46,99.79,44700.0,74.2712,74.5026,74.2562,74.5026,44700.0
2015-04-30 13:20:00,99.82,99.83,99.52,99.57,111300.0,74.525,74.5325,74.301,74.3384,111300.0
2015-04-30 13:30:00,99.58,99.98,99.58,99.8,65900.0,74.3458,74.6445,74.3458,74.5101,65900.0
2015-04-30 13:40:00,99.82,99.97,99.77,99.92,36300.0,74.525,74.637,74.4877,74.5997,36300.0
2015-04-30 13:50:00,99.88,99.97,99.75,99.76,44000.0,74.5698,74.637,74.4728,74.4802,44000.0
2015-04-30 14:00:00,99.74,99.75,99.48,99.5,60300.0,74.4653,74.4728,74.2712,74.2861,60300.0
2015-04-30 14:10:00,99.5,99.57,99.45,99.52,50900.0,74.2861,74.3384,74.2488,74.301,50900.0
2015-04-30 14:20:00,99.53,99.57,99.39,99.39,59600.0,74.3085,74.3384,74.204,74.204,59600.0
2015-04-30 14:30:00,99.41,99.61,99.39,99.57,64300.0,74.2189,74.3682,74.204,74.3384,64300.0
2015-04-30 14:40:00,99.59,99.61,99.06,99.06,67400.0,74.3533,74.3682,73.9576,73.9576,67400.0
2015-04-30 14:50:00,99.05,99.11,98.79,98.82,43800.0,73.9501,73.9949,73.756,73.7784,43800.0
2015-04-30 15:00:00,98.81,98.84,98.48,98.61,120500.0,73.771,73.7934,73.5246,73.6216,120500.0
2015-04-30 15:10:00,98.59,99.06,98.56,98.99,84200.0,73.6067,73.9576,73.5843,73.9053,84200.0
2015-04-30 15:20:00,98.99,99.22,98.84,98.88,62800.0,73.9053,74.0771,73.7934,73.8232,62800.0
2015-04-30 15:30:00,98.9,98.98,98.73,98.82,113500.0,73.8382,73.8979,73.7112,73.7784,113500.0
2015-04-30 15:40:00,98.8,98.94,98.7,98.86,166000.0,73.7635,73.868,73.6888,73.8083,166000.0
2015-04-30 15:50:00,98.85,98.96,98.78,98.93,196300.0,73.8008,73.8829,73.7486,73.8605,196300.0
2015-05-01 09:30:00,99.21,99.25,98.49,98.9,96100.0,74.0696,74.0995,73.532,73.8382,96100.0
2015-05-01 09:40:00,98.87,98.92,98.0,98.33,128200.0,73.8158,73.8531,73.1662,73.4126,128200.0
2015-05-01 09:50:00,98.33,99.0,98.28,98.67,59900.0,73.4126,73.9128,73.3753,73.6664,59900.0
2015-05-01 10:00:00,98.7,98.8,98.06,98.06,73800.0,73.6888,73.7635,73.211,73.211,73800.0
2015-05-01 10:10:00,98.04,98.32,98.0,98.3,50300.0,73.1961,73.4051,73.1662,73.3902,50300.0
2015-05-01 10:20:00,98.32,98.32,98.0,98.09,70500.0,73.4051,73.4051,73.1662,73.2334,70500.0
2015-05-01 10:30:00,98.1,98.32,98.01,98.18,101200.0,73.2409,73.4051,73.1737,73.3006,101200.0
2015-05-01 10:40:00,98.19,98.21,97.92,97.99,59400.0,73.3081,73.323,73.1065,73.1588,59400.0
2015-05-01 10:50:00,98.0,98.11,97.88,97.89,59500.0,73.1662,73.2483,73.0766,73.0841,59500.0
2015-05-01 11:00:00,97.89,97.98,97.73,97.8,97100.0,73.0841,73.1513,72.9646,73.0169,97100.0
2015-05-01 11:10:00,97.83,97.85,97.61,97.68,75700.0,73.0393,73.0542,72.875,72.9273,75700.0
2015-05-01 11:20:00,97.67,98.1,97.63,98.1,49900.0,72.9198,73.2409,72.89,73.2409,49900.0
2015-05-01 11:30:00,98.11,98.2,97.96,98.11,269100.0,73.2483,73.3155,73.1364,73.2483,269100.0
2015-05-01 11:40:00,98.1,98.1,97.82,97.84,45100.0,73.2409,73.2409,73.0318,73.0468,45100.0
2015-05-01 11:50:00,97.82,98.17,97.76,98.04,44900.0,73.0318,73.2931,72.987,73.1961,44900.0
2015-05-01 12:00:00,98.05,98.26,98.04,98.24,56300.0,73.2035,73.3603,73.1961,73.3454,56300.0
2015-05-01 12:10:00,98.24,98.38,98.24,98.3,45300.0,73.3454,73.4499,73.3454,73.3902,45300.0
2015-05-01 12:20:00,98.29,98.33,98.21,98.23,25100.0,73.3827,73.4126,73.323,73.3379,25100.0
2015-05-01 12:30:00,98.25,98.31,98.18,98.22,37400.0,73.3529,73.3977,73.3006,73.3305,37400.0
2015-05-01 12:40:00,98.21,98.42,98.2,98.39,41700.0,73.323,73.4798,73.3155,73.4574,41700.0
2015-05-01 12:50:00,98.39,98.49,98.37,98.47,43100.0,73.4574,73.532,73.4425,73.5171,43100.0
2015-05-01 13:00:00,98.48,98.66,98.45,98.49,60300.0,73.5246,73.659,73.5022,73.532,60300.0
2015-05-01 13:10:00,98.52,98.82,98.49,98.81,62500.0,73.5544,73.7784,73.532,73.771,62500.0
2015-05-01 13:20:00,98.82,98.84,98.7,98.78,57100.0,73.7784,73.7934,73.6888,73.7486,57100.0
2015-05-01 13:30:00,98.79,98.82,98.71,98.78,36900.0,73.756,73.7784,73.6963,73.7486,36900.0
2015-05-01 13:40:00,98.78,99.01,98.78,99.0,69200.0,73.7486,73.9203,73.7486,73.9128,69200.0
2015-05-01 13:50:00,99.0,99.07,98.82,98.84,79000.0,73.9128,73.9651,73.7784,73.7934,79000.0
2015-05-01 14:00:00,98.85,99.03,98.84,98.99,51000.0,73.8008,73.9352,73.7934,73.9053,51000.0
2015-05-01 14:10:00,99.01,99.02,98.79,98.84,40300.0,73.9203,73.9277,73.756,73.7934,40300.0
2015-05-01 14:20:00,98.83,99.06,98.77,99.02,46600.0,73.7859,73.9576,73.7411,73.9277,46600.0
2015-05-01 14:30:00,99.02,99.05,98.91,98.98,28200.0,73.9277,73.9501,73.8456,73.8979,28200.0
2015-05-01 14:40:00,98.99,99.02,98.91,98.91,35900.0,73.9053,73.9277,73.8456,73.8456,35900.0
2015-05-01 14:50:00,98.91,98.91,98.62,98.68,32000.0,73.8456,73.8456,73.6291,73.6739,32000.0
2015-05-01 15:00:00,98.69,98.69,98.53,98.67,55100.0,73.6814,73.6814,73.5619,73.6664,55100.0
2015-05-01 15:10:00,98.67,101.0,98.54,98.87,155100.0,73.6664,75.406,73.5694,73.8158,155100.0
2015-05-01 15:20:00,98.88,98.89,98.58,98.6,82400.0,73.8232,73.8307,73.5992,73.6142,82400.0
2015-05-01 15:30:00,98.61,98.7,98.51,98.55,79300.0,73.6216,73.6888,73.547,73.5768,79300.0
2015-05-01 15:40:00,98.54,98.74,98.54,98.65,108300.0,73.5694,73.7187,73.5694,73.6515,108300.0
2015-05-01 15:50:00,98.65,98.91,98.64,98.9,295000.0,73.6515,73.8456,73.644,73.8382,295000.0
2015-05-04 09:30:00,99.11,99.9,99.11,99.52,121200.0,73.9949,74.5847,73.9949,74.301,121200.0
2015-05-04 09:40:00,99.54,100.09,99.46,100.01,178000.0,74.316,74.7266,74.2562,74.6669,178000.0
2015-05-04 09:50:00,100.01,100.29,99.91,100.16,129400.0,74.6669,74.8759,74.5922,74.7789,129400.0
2015-05-04 10:00:00,100.16,100.34,99.92,100.07,172900.0,74.7789,74.9132,74.5997,74.7117,172900.0
2015-05-04 10:10:00,100.1,100.17,99.85,100.06,113400.0,74.7341,74.7863,74.5474,74.7042,113400.0
2015-05-04 10:20:00,100.06,100.13,99.61,99.99,96600.0,74.7042,74.7565,74.3682,74.6519,96600.0
2015-05-04 10:30:00,100.01,100.08,99.89,99.95,92800.0,74.6669,74.7191,74.5773,74.6221,92800.0
2015-05-04 10:40:00,99.96,100.02,99.73,99.73,169000.0,74.6295,74.6743,74.4578,74.4578,169000.0
2015-05-04 10:50:00,99.73,99.98,99.69,99.97,104900.0,74.4578,74.6445,74.428,74.637,104900.0
2015-05-04 11:00:00,99.97,100.48,99.95,100.46,110600.0,74.637,75.0178,74.6221,75.0028,110600.0
2015-05-04 11:10:00,100.49,100.76,100.38,100.4,135100.0,75.0252,75.2268,74.9431,74.958,135100.0
2015-05-04 11:20:00,100.4,100.6,100.4,100.58,57500.0,74.958,75.1074,74.958,75.0924,57500.0
2015-05-04 11:30:00,100.56,100.8,100.37,100.68,86200.0,75.0775,75.2567,74.9356,75.1671,86200.0
2015-05-04 11:40:00,100.7,100.93,100.69,100.93,62600.0,75.182,75.3537,75.1746,75.3537,62600.0
2015-05-04 11:50:00,100.91,101.36,100.89,101.32,108600.0,75.3388,75.6748,75.3239,75.6449,108600.0
2015-05-04 12:00:00,101.31,101.31,100.5,100.53,93700.0,75.6374,75.6374,75.0327,75.0551,93700.0
2015-05-04 12:10:00,100.53,100.54,98.6,99.45,1098400.0,75.0551,75.0626,73.6142,74.2488,1098400.0
2015-05-04 12:20:00,99.44,99.57,98.63,98.89,623000.0,74.2413,74.3384,73.6366,73.8307,623000.0
2015-05-04 12:30:00,98.9,99.16,98.55,98.89,205700.0,73.8382,74.0323,73.5768,73.8307,205700.0
2015-05-04 12:40:00,98.9,99.17,98.83,99.12,133300.0,73.8382,74.0397,73.7859,74.0024,133300.0
2015-05-04 12:50:00,99.12,99.44,99.05,99.27,89400.0,74.0024,74.2413,73.9501,74.1144,89400.0
2015-05-04 13:00:00,99.27,99.81,99.22,99.8,93200.0,74.1144,74.5176,74.0771,74.5101,93200.0
2015-05-04 13:10:00,99.8,99.95,99.61,99.68,75300.0,74.5101,74.6221,74.3682,74.4205,75300.0
2015-05-04 13:20:00,99.68,99.86,99.5,99.81,82700.0,74.4205,74.5549,74.2861,74.5176,82700.0
2015-05-04 13:30:00,99.79,99.88,99.7,99.75,59300.0,74.5026,74.5698,74.4354,74.4728,59300.0
2015-05-04 13:40:00,99.76,99.8,99.6,99.68,48800.0,74.4802,74.5101,74.3608,74.4205,48800.0
2015-05-04 13:50:00,99.68,99.71,99.54,99.65,64500.0,74.4205,74.4429,74.316,74.3981,64500.0
2015-05-04 14:00:00,99.66,99.9,99.58,99.85,131100.0,74.4056,74.5847,74.3458,74.5474,131100.0
2015-05-04 14:10:00,99.85,100.1,99.85,99.99,67900.0,74.5474,74.7341,74.5474,74.6519,67900.0
2015-05-04 14:20:00,99.98,99.98,99.8,99.84,45100.0,74.6445,74.6445,74.5101,74.5399,45100.0
2015-05-04 14:30:00,99.85,100.0,99.77,99.99,74700.0,74.5474,74.6594,74.4877,74.6519,74700.0
2015-05-04 14:40:00,99.99,100.12,99.73,99.73,136000.0,74.6519,74.749,74.4578,74.4578,136000.0
2015-05-04 14:50:00,99.75,99.76,99.48,99.57,124300.0,74.4728,74.4802,74.2712,74.3384,124300.0
2015-05-04 15:00:00,99.56,99.6,99.45,99.53,222000.0,74.3309,74.3608,74.2488,74.3085,222000.0
2015-05-04 15:10:00,99.52,99.55,99.46,99.5,262100.0,74.301,74.3234,74.2562,74.2861,262100.0
2015-05-04 15:20:00,99.49,99.59,99.49,99.53,222700.0,74.2786,74.3533,74.2786,74.3085,222700.0
2015-05-04 15:30:00,99.54,99.61,99.4,99.58,256000.0,74.316,74.3682,74.2114,74.3458,256000.0
2015-05-04 15:40:00,99.59,99.7,99.36,99.4,257300.0,74.3533,74.4354,74.1816,74.2114,257300.0
2015-05-04 15:50:00,99.39,99.4,99.32,99.36,446300.0,74.204,74.2114,74.1517,74.1816,446300.0
2015-05-05 09:30:00,98.7,100.2,98.7,99.32,447500.0,73.6888,74.8087,73.6888,74.1517,447500.0
2015-05-05 09:40:00,99.36,99.78,98.05,98.06,510600.0,74.1816,74.4952,73.2035,73.211,510600.0
2015-05-05 09:50:00,98.06,98.13,96.83,97.3,462100.0,73.211,73.2633,72.2927,72.6436,462100.0
2015-05-05 10:00:00,97.31,97.36,96.2,96.47,440600.0,72.6511,72.6884,71.8223,72.0239,440600.0
2015-05-05 10:10:00,96.42,96.46,95.63,96.41,380800.0,71.9866,72.0165,71.3968,71.9791,380800.0
2015-05-05 10:20:00,96.42,96.49,95.67,96.15,345100.0,71.9866,72.0389,71.4267,71.785,345100.0
2015-05-05 10:30:00,96.17,96.38,95.85,96.31,317400.0,71.7999,71.9567,71.561,71.9045,317400.0
2015-05-05 10:40:00,96.31,96.81,96.29,96.75,398600.0,71.9045,72.2778,71.8895,72.233,398600.0
2015-05-05 10:50:00,96.77,96.92,96.38,96.77,228600.0,72.2479,72.3599,71.9567,72.2479,228600.0
2015-05-05 11:00:00,96.76,96.87,96.02,96.02,212500.0,72.2404,72.3226,71.688,71.688,212500.0
2015-05-05 11:10:00,96.02,96.55,95.91,96.4,151300.0,71.688,72.0837,71.6058,71.9717,151300.0
2015-05-05 11:20:00,96.38,96.7,96.25,96.53,285400.0,71.9567,72.1956,71.8597,72.0687,285400.0
2015-05-05 11:30:00,96.5,96.67,96.42,96.5,297200.0,72.0463,72.1732,71.9866,72.0463,297200.0
2015-05-05 11:40:00,96.5,96.59,96.05,96.58,240900.0,72.0463,72.1135,71.7104,72.1061,240900.0
2015-05-05 11:50:00,96.58,96.76,96.35,96.57,221600.0,72.1061,72.2404,71.9343,72.0986,221600.0
2015-05-05 12:00:00,96.56,96.66,95.97,96.3,162900.0,72.0911,72.1658,71.6506,71.897,162900.0
2015-05-05 12:10:00,96.29,96.57,96.27,96.56,195700.0,71.8895,72.0986,71.8746,72.0911,195700.0
2015-05-05 12:20:00,96.56,96.75,96.45,96.5,228000.0,72.0911,72.233,72.009,72.0463,228000.0
2015-05-05 12:30:00,96.51,96.52,95.02,95.25,426700.0,72.0538,72.0613,70.9414,71.1131,426700.0
2015-05-05 12:40:00,95.25,96.2,95.25,95.87,302000.0,71.1131,71.8223,71.1131,71.576,302000.0
2015-05-05 12:50:00,95.87,95.96,95.2,95.44,151300.0,71.576,71.6432,71.0758,71.2549,151300.0
2015-05-05 13:00:00,95.41,95.42,95.05,95.09,242600.0,71.2325,71.24,70.9638,70.9936,242600.0
2015-05-05 13:10:00,95.07,95.08,94.81,95.0,190300.0,70.9787,70.9862,70.7846,70.9264,190300.0
2015-05-05 13:20:00,95.0,95.39,94.85,95.34,221600.0,70.9264,71.2176,70.8144,71.1803,221600.0
2015-05-05 13:30:00,95.36,95.39,95.14,95.26,212200.0,71.1952,71.2176,71.031,71.1205,212200.0
2015-05-05 13:40:00,95.23,95.39,95.1,95.21,104900.0,71.0982,71.2176,71.0011,71.0832,104900.0
2015-05-05 13:50:00,95.2,95.25,94.89,94.93,114400.0,71.0758,71.1131,70.8443,70.8742,114400.0
2015-05-05 14:00:00,94.92,95.18,94.77,95.1,128600.0,70.8667,71.0608,70.7547,71.0011,128600.0
2015-05-05 14:10:00,95.1,95.34,95.07,95.26,130100.0,71.0011,71.1803,70.9787,71.1205,130100.0
2015-05-05 14:20:00,95.27,95.38,95.11,95.16,137100.0,71.128,71.2101,71.0086,71.0459,137100.0
2015-05-05 14:30:00,95.15,95.31,94.8,94.9,171700.0,71.0384,71.1579,70.7771,70.8518,171700.0
2015-05-05 14:40:00,94.9,94.95,94.56,94.76,169300.0,70.8518,70.8891,70.5979,70.7473,169300.0
2015-05-05 14:50:00,94.77,94.89,94.74,94.87,116000.0,70.7547,70.8443,70.7323,70.8294,116000.0
2015-05-05 15:00:00,94.88,94.91,94.81,94.86,171900.0,70.8368,70.8592,70.7846,70.8219,171900.0
2015-05-05 15:10:00,94.85,95.05,94.79,94.92,232800.0,70.8144,70.9638,70.7696,70.8667,232800.0
2015-05-05 15:20:00,94.92,95.0,94.72,94.9,266600.0,70.8667,70.9264,70.7174,70.8518,266600.0
2015-05-05 15:30:00,94.9,95.0,94.85,94.94,235300.0,70.8518,70.9264,70.8144,70.8816,235300.0
2015-05-05 15:40:00,94.94,94.96,94.53,94.53,314100.0,70.8816,70.8966,70.5755,70.5755,314100.0
2015-05-05 15:50:00,94.56,94.7,94.53,94.56,514800.0,70.5979,70.7025,70.5755,70.5979,514800.0
2015-05-06 09:30:00,96.21,96.57,95.7,96.0,269500.0,71.8298,72.0986,71.449,71.673,269500.0
2015-05-06 09:40:00,95.95,96.34,95.52,95.71,246200.0,71.6357,71.9269,71.3147,71.4565,246200.0
2015-05-06 09:50:00,95.66,95.81,95.33,95.61,192900.0,71.4192,71.5312,71.1728,71.3819,192900.0
2015-05-06 10:00:00,95.64,96.03,95.54,95.61,138600.0,71.4043,71.6954,71.3296,71.3819,138600.0
2015-05-06 10:10:00,95.61,95.98,95.42,95.97,79800.0,71.3819,71.6581,71.24,71.6506,79800.0
2015-05-06 10:20:00,96.0,96.53,96.0,96.53,117900.0,71.673,72.0687,71.673,72.0687,117900.0
2015-05-06 10:30:00,96.53,96.86,96.4,96.49,235500.0,72.0687,72.3151,71.9717,72.0389,235500.0
2015-05-06 10:40:00,96.47,96.65,96.4,96.56,95200.0,72.0239,72.1583,71.9717,72.0911,95200.0
2015-05-06 10:50:00,96.57,96.66,96.34,96.4,88000.0,72.0986,72.1658,71.9269,71.9717,88000.0
2015-05-06 11:00:00,96.4,96.42,95.92,96.25,104600.0,71.9717,71.9866,71.6133,71.8597,104600.0
2015-05-06 11:10:00,96.24,96.24,96.07,96.2,51400.0,71.8522,71.8522,71.7253,71.8223,51400.0
2015-05-06 11:20:00,96.2,96.2,95.92,95.95,60200.0,71.8223,71.8223,71.6133,71.6357,60200.0
2015-05-06 11:30:00,95.94,96.04,95.54,95.62,182500.0,71.6282,71.7029,71.3296,71.3893,182500.0
2015-05-06 11:40:00,95.6,95.69,95.51,95.56,118000.0,71.3744,71.4416,71.3072,71.3445,118000.0
2015-05-06 11:50:00,95.5,95.72,95.2,95.6,135000.0,71.2997,71.464,71.0758,71.3744,135000.0
2015-05-06 12:00:00,95.61,95.77,95.48,95.72,47600.0,71.3819,71.5013,71.2848,71.464,47600.0
2015-05-06 12:10:00,95.76,95.93,95.68,95.85,46400.0,71.4938,71.6208,71.4341,71.561,46400.0
2015-05-06 12:20:00,95.83,95.98,95.71,95.9,107000.0,71.5461,71.6581,71.4565,71.5984,107000.0
2015-05-06 12:30:00,95.92,96.06,95.71,96.03,107500.0,71.6133,71.7178,71.4565,71.6954,107500.0
2015-05-06 12:40:00,96.0,96.42,96.0,96.27,69300.0,71.673,71.9866,71.673,71.8746,69300.0
2015-05-06 12:50:00,96.26,96.26,95.89,95.96,42200.0,71.8671,71.8671,71.5909,71.6432,42200.0
2015-05-06 13:00:00,95.96,95.96,95.7,95.8,47800.0,71.6432,71.6432,71.449,71.5237,47800.0
2015-05-06 13:10:00,95.8,96.0,95.8,95.97,42600.0,71.5237,71.673,71.5237,71.6506,42600.0
2015-05-06 13:20:00,95.97,95.97,95.65,95.65,40700.0,71.6506,71.6506,71.4117,71.4117,40700.0
2015-05-06 13:30:00,95.66,95.78,95.55,95.78,89100.0,71.4192,71.5088,71.3371,71.5088,89100.0
2015-05-06 13:40:00,95.79,95.79,95.46,95.57,89100.0,71.5162,71.5162,71.2699,71.352,89100.0
2015-05-06 13:50:00,95.56,95.63,95.52,95.57,36700.0,71.3445,71.3968,71.3147,71.352,36700.0
2015-05-06 14:00:00,95.55,95.61,95.35,95.38,48600.0,71.3371,71.3819,71.1877,71.2101,48600.0
2015-05-06 14:10:00,95.39,95.4,95.13,95.3,73500.0,71.2176,71.2251,71.0235,71.1504,73500.0
2015-05-06 14:20:00,95.31,95.33,94.98,95.1,93000.0,71.1579,71.1728,70.9115,71.0011,93000.0
2015-05-06 14:30:00,95.11,95.18,94.92,94.94,117100.0,71.0086,71.0608,70.8667,70.8816,117100.0
2015-05-06 14:40:00,94.94,94.94,94.62,94.71,77400.0,70.8816,70.8816,70.6427,70.7099,77400.0
2015-05-06 14:50:00,94.72,94.86,94.69,94.82,62100.0,70.7174,70.8219,70.695,70.792,62100.0
2015-05-06 15:00:00,94.82,94.98,94.76,94.81,98800.0,70.792,70.9115,70.7473,70.7846,98800.0
2015-05-06 15:10:00,94.8,94.81,94.49,94.58,116000.0,70.7771,70.7846,70.5457,70.6129,116000.0
2015-05-06 15:20:00,94.55,94.83,94.54,94.74,106600.0,70.5905,70.7995,70.583,70.7323,106600.0
2015-05-06 15:30:00,94.75,94.89,94.52,94.85,150000.0,70.7398,70.8443,70.5681,70.8144,150000.0
2015-05-06 15:40:00,94.84,94.87,94.61,94.64,168500.0,70.807,70.8294,70.6353,70.6577,168500.0
2015-05-06 15:50:00,94.64,95.11,94.64,95.11,260600.0,70.6577,71.0086,70.6577,71.0086,260600.0
2015-05-07 09:30:00,96.1,96.17,93.55,93.67,293800.0,71.7477,71.7999,69.8439,69.9335,293800.0
2015-05-07 09:40:00,93.66,93.66,92.81,93.13,238100.0,69.926,69.926,69.2914,69.5303,238100.0
2015-05-07 09:50:00,93.15,93.19,92.45,92.45,224900.0,69.5452,69.5751,69.0226,69.0226,224900.0
2015-05-07 10:00:00,92.44,93.34,92.42,92.98,210700.0,69.0152,69.6871,69.0002,69.4183,210700.0
2015-05-07 10:10:00,93.0,93.33,92.96,93.27,109400.0,69.4332,69.6796,69.4034,69.6348,109400.0
2015-05-07 10:20:00,93.29,93.37,93.11,93.12,67800.0,69.6498,69.7095,69.5154,69.5228,67800.0
2015-05-07 10:30:00,93.09,93.26,93.01,93.25,91900.0,69.5004,69.6274,69.4407,69.6199,91900.0
2015-05-07 10:40:00,93.27,93.44,93.24,93.3,67100.0,69.6348,69.7617,69.6124,69.6572,67100.0
2015-05-07 10:50:00,93.28,93.44,93.23,93.4,92700.0,69.6423,69.7617,69.605,69.7319,92700.0
2015-05-07 11:00:00,93.39,93.41,92.98,93.0,103000.0,69.7244,69.7393,69.4183,69.4332,103000.0
2015-05-07 11:10:00,93.01,93.43,92.96,93.4,103700.0,69.4407,69.7543,69.4034,69.7319,103700.0
2015-05-07 11:20:00,93.42,93.76,93.38,93.61,146900.0,69.7468,70.0007,69.717,69.8887,146900.0
2015-05-07 11:30:00,93.59,93.61,93.31,93.43,117700.0,69.8737,69.8887,69.6647,69.7543,117700.0
2015-05-07 11:40:00,93.41,93.45,92.92,92.97,114600.0,69.7393,69.7692,69.3735,69.4108,114600.0
2015-05-07 11:50:00,92.98,93.16,92.95,93.03,73500.0,69.4183,69.5527,69.3959,69.4556,73500.0
2015-05-07 12:00:00,93.03,93.38,93.03,93.28,104100.0,69.4556,69.717,69.4556,69.6423,104100.0
2015-05-07 12:10:00,93.3,93.41,93.22,93.41,63100.0,69.6572,69.7393,69.5975,69.7393,63100.0
2015-05-07 12:20:00,93.41,93.46,93.18,93.28,49700.0,69.7393,69.7767,69.5676,69.6423,49700.0
2015-05-07 12:30:00,93.28,93.39,93.2,93.29,50600.0,69.6423,69.7244,69.5826,69.6498,50600.0
2015-05-07 12:40:00,93.29,93.44,93.23,93.28,45200.0,69.6498,69.7617,69.605,69.6423,45200.0
2015-05-07 12:50:00,93.25,93.33,93.01,93.17,51800.0,69.6199,69.6796,69.4407,69.5602,51800.0
2015-05-07 13:00:00,93.19,93.25,92.9,93.05,60300.0,69.5751,69.6199,69.3586,69.4706,60300.0
2015-05-07 13:10:00,93.05,93.08,92.65,92.65,78200.0,69.4706,69.493,69.1719,69.1719,78200.0
2015-05-07 13:20:00,92.68,92.77,92.51,92.64,88800.0,69.1943,69.2615,69.0674,69.1645,88800.0
2015-05-07 13:30:00,92.64,92.84,92.55,92.71,110700.0,69.1645,69.3138,69.0973,69.2167,110700.0
2015-05-07 13:40:00,92.7,92.78,92.58,92.64,47000.0,69.2093,69.269,69.1197,69.1645,47000.0
2015-05-07 13:50:00,92.67,92.72,92.57,92.58,44600.0,69.1869,69.2242,69.1122,69.1197,44600.0
2015-05-07 14:00:00,92.58,92.77,92.57,92.7,59900.0,69.1197,69.2615,69.1122,69.2093,59900.0
2015-05-07 14:10:00,92.7,92.93,92.63,92.9,60200.0,69.2093,69.381,69.157,69.3586,60200.0
2015-05-07 14:20:00,92.9,93.2,92.88,93.05,103700.0,69.3586,69.5826,69.3437,69.4706,103700.0
2015-05-07 14:30:00,93.08,93.2,93.01,93.06,52400.0,69.493,69.5826,69.4407,69.478,52400.0
2015-05-07 14:40:00,93.07,93.13,93.0,93.08,50100.0,69.4855,69.5303,69.4332,69.493,50100.0
2015-05-07 14:50:00,93.08,93.22,93.02,93.15,68700.0,69.493,69.5975,69.4482,69.5452,68700.0
2015-05-07 15:00:00,93.15,93.38,93.13,93.33,99600.0,69.5452,69.717,69.5303,69.6796,99600.0
2015-05-07 15:10:00,93.33,93.68,93.33,93.47,122800.0,69.6796,69.9409,69.6796,69.7841,122800.0
2015-05-07 15:20:00,93.47,93.55,93.42,93.53,100100.0,69.7841,69.8439,69.7468,69.8289,100100.0
2015-05-07 15:30:00,93.54,93.59,93.41,93.44,117000.0,69.8364,69.8737,69.7393,69.7617,117000.0
2015-05-07 15:40:00,93.46,93.61,93.41,93.59,131700.0,69.7767,69.8887,69.7393,69.8737,131700.0
2015-05-07 15:50:00,93.59,93.64,93.5,93.51,170900.0,69.8737,69.9111,69.8065,69.814,170900.0
2015-05-08 09:30:00,94.48,94.5,92.86,92.88,127100.0,70.5382,70.5531,69.3287,69.3437,127100.0
2015-05-08 09:40:00,92.88,93.12,92.59,92.6,121900.0,69.3437,69.5228,69.1271,69.1346,121900.0
2015-05-08 09:50:00,92.62,93.51,92.55,93.4,69100.0,69.1495,69.814,69.0973,69.7319,69100.0
2015-05-08 10:00:00,93.39,93.5,93.07,93.49,110700.0,69.7244,69.8065,69.4855,69.7991,110700.0
2015-05-08 10:10:00,93.48,93.49,93.09,93.27,112800.0,69.7916,69.7991,69.5004,69.6348,112800.0
2015-05-08 10:20:00,93.26,93.38,92.81,92.89,167800.0,69.6274,69.717,69.2914,69.3511,167800.0
2015-05-08 10:30:00,92.87,93.05,92.74,92.76,86500.0,69.3362,69.4706,69.2391,69.2541,86500.0
2015-05-08 10:40:00,92.75,92.82,92.64,92.71,139500.0,69.2466,69.2989,69.1645,69.2167,139500.0
2015-05-08 10:50:00,92.7,92.89,92.65,92.75,174800.0,69.2093,69.3511,69.1719,69.2466,174800.0
2015-05-08 11:00:00,92.76,92.89,92.71,92.78,218100.0,69.2541,69.3511,69.2167,69.269,218100.0
2015-05-08 11:10:00,92.78,93.05,92.75,92.99,100500.0,69.269,69.4706,69.2466,69.4258,100500.0
2015-05-08 11:20:00,92.99,93.3,92.97,93.13,139700.0,69.4258,69.6572,69.4108,69.5303,139700.0
2015-05-08 11:30:00,93.13,93.16,92.91,93.1,119500.0,69.5303,69.5527,69.3661,69.5079,119500.0
2015-05-08 11:40:00,93.1,93.1,92.92,93.02,71000.0,69.5079,69.5079,69.3735,69.4482,71000.0
2015-05-08 11:50:00,93.01,93.04,92.94,92.98,76300.0,69.4407,69.4631,69.3885,69.4183,76300.0
2015-05-08 12:00:00,92.98,93.06,92.94,92.99,105200.0,69.4183,69.478,69.3885,69.4258,105200.0
2015-05-08 12:10:00,92.99,93.14,92.91,92.93,58800.0,69.4258,69.5378,69.3661,69.381,58800.0
2015-05-08 12:20:00,92.93,93.03,92.9,92.98,81900.0,69.381,69.4556,69.3586,69.4183,81900.0
2015-05-08 12:30:00,93.0,93.16,92.94,93.13,64000.0,69.4332,69.5527,69.3885,69.5303,64000.0
2015-05-08 12:40:00,93.15,93.26,93.09,93.12,57400.0,69.5452,69.6274,69.5004,69.5228,57400.0
2015-05-08 12:50:00,93.12,93.35,93.11,93.2,54600.0,69.5228,69.6946,69.5154,69.5826,54600.0
2015-05-08 13:00:00,93.21,93.44,93.2,93.39,48500.0,69.59,69.7617,69.5826,69.7244,48500.0
2015-05-08 13:10:00,93.39,93.6,93.33,93.6,98700.0,69.7244,69.8812,69.6796,69.8812,98700.0
2015-05-08 13:20:00,93.6,93.74,93.53,93.58,54200.0,69.8812,69.9857,69.8289,69.8663,54200.0
2015-05-08 13:30:00,93.59,93.59,93.42,93.52,69000.0,69.8737,69.8737,69.7468,69.8215,69000.0
2015-05-08 13:40:00,93.52,93.57,93.3,93.39,57700.0,69.8215,69.8588,69.6572,69.7244,57700.0
2015-05-08 13:50:00,93.41,93.44,93.22,93.27,54300.0,69.7393,69.7617,69.5975,69.6348,54300.0
2015-05-08 14:00:00,93.27,93.33,93.14,93.29,64200.0,69.6348,69.6796,69.5378,69.6498,64200.0
2015-05-08 14:10:00,93.28,93.28,93.12,93.15,55900.0,69.6423,69.6423,69.5228,69.5452,55900.0
2015-05-08 14:20:00,93.15,93.29,93.13,93.2,67100.0,69.5452,69.6498,69.5303,69.5826,67100.0
2015-05-08 14:30:00,93.2,93.3,93.12,93.27,92700.0,69.5826,69.6572,69.5228,69.6348,92700.0
2015-05-08 14:40:00,93.28,93.38,93.25,93.3,60300.0,69.6423,69.717,69.6199,69.6572,60300.0
2015-05-08 14:50:00,93.31,93.32,93.11,93.27,86600.0,69.6647,69.6722,69.5154,69.6348,86600.0
2015-05-08 15:00:00,93.26,93.27,93.18,93.2,114600.0,69.6274,69.6348,69.5676,69.5826,114600.0
2015-05-08 15:10:00,93.2,93.36,93.19,93.35,123200.0,69.5826,69.702,69.5751,69.6946,123200.0
2015-05-08 15:20:00,93.36,93.52,93.31,93.44,102400.0,69.702,69.8215,69.6647,69.7617,102400.0
2015-05-08 15:30:00,93.44,93.51,93.33,93.38,112400.0,69.7617,69.814,69.6796,69.717,112400.0
2015-05-08 15:40:00,93.39,93.63,93.38,93.58,115800.0,69.7244,69.9036,69.717,69.8663,115800.0
2015-05-08 15:50:00,93.58,93.73,93.5,93.52,252400.0,69.8663,69.9783,69.8065,69.8215,252400.0
2015-05-11 09:30:00,94.19,94.24,92.89,93.44,160400.0,70.3217,70.359,69.3511,69.7617,160400.0
2015-05-11 09:40:00,93.43,93.74,92.89,93.09,53300.0,69.7543,69.9857,69.3511,69.5004,53300.0
2015-05-11 09:50:00,93.05,93.23,92.8,92.9,99100.0,69.4706,69.605,69.2839,69.3586,99100.0
2015-05-11 10:00:00,92.9,93.01,92.33,92.38,119400.0,69.3586,69.4407,68.933,68.9704,119400.0
2015-05-11 10:10:00,92.41,92.57,92.14,92.3,101700.0,68.9928,69.1122,68.7912,68.9106,101700.0
2015-05-11 10:20:00,92.29,92.39,91.85,91.88,124300.0,68.9032,68.9778,68.5747,68.5971,124300.0
2015-05-11 10:30:00,91.85,92.1,91.79,91.96,101700.0,68.5747,68.7613,68.5299,68.6568,101700.0
2015-05-11 10:40:00,91.92,92.2,91.89,92.03,85700.0,68.6269,68.836,68.6045,68.709,85700.0
2015-05-11 10:50:00,92.04,92.13,91.93,92.1,140800.0,68.7165,68.7837,68.6344,68.7613,140800.0
2015-05-11 11:00:00,92.13,92.22,91.92,91.95,68100.0,68.7837,68.8509,68.6269,68.6493,68100.0
2015-05-11 11:10:00,91.95,92.09,91.7,91.7,90400.0,68.6493,68.7538,68.4627,68.4627,90400.0
2015-05-11 11:20:00,91.73,91.91,91.63,91.71,71200.0,68.4851,68.6195,68.4104,68.4701,71200.0
2015-05-11 11:30:00,91.69,92.05,91.69,91.97,143900.0,68.4552,68.724,68.4552,68.6643,143900.0
2015-05-11 11:40:00,91.97,92.3,91.95,92.07,109900.0,68.6643,68.9106,68.6493,68.7389,109900.0
2015-05-11 11:50:00,92.11,92.53,92.11,92.27,87400.0,68.7688,69.0823,68.7688,68.8882,87400.0
2015-05-11 12:00:00,92.28,92.28,91.89,91.91,62300.0,68.8957,68.8957,68.6045,68.6195,62300.0
2015-05-11 12:10:00,91.93,92.16,91.85,92.05,82500.0,68.6344,68.8061,68.5747,68.724,82500.0
2015-05-11 12:20:00,92.04,92.19,92.01,92.04,54600.0,68.7165,68.8285,68.6941,68.7165,54600.0
2015-05-11 12:30:00,92.08,92.13,91.97,92.06,57600.0,68.7464,68.7837,68.6643,68.7314,57600.0
2015-05-11 12:40:00,92.04,92.23,92.0,92.1,130800.0,68.7165,68.8584,68.6867,68.7613,130800.0
2015-05-11 12:50:00,92.12,92.17,91.9,91.94,37100.0,68.7762,68.8136,68.612,68.6419,37100.0
2015-05-11 13:00:00,91.94,92.08,91.93,92.05,68600.0,68.6419,68.7464,68.6344,68.724,68600.0
2015-05-11 13:10:00,92.02,92.09,91.81,91.82,40200.0,68.7016,68.7538,68.5448,68.5523,40200.0
2015-05-11 13:20:00,91.83,91.85,91.7,91.73,52100.0,68.5597,68.5747,68.4627,68.4851,52100.0
2015-05-11 13:30:00,91.73,91.88,91.66,91.74,53000.0,68.4851,68.5971,68.4328,68.4925,53000.0
2015-05-11 13:40:00,91.75,91.85,91.67,91.71,36700.0,68.5,68.5747,68.4403,68.4701,36700.0
2015-05-11 13:50:00,91.71,91.82,91.63,91.75,44400.0,68.4701,68.5523,68.4104,68.5,44400.0
2015-05-11 14:00:00,91.75,91.93,91.73,91.86,53800.0,68.5,68.6344,68.4851,68.5821,53800.0
2015-05-11 14:10:00,91.86,91.94,91.84,91.88,33600.0,68.5821,68.6419,68.5672,68.5971,33600.0
2015-05-11 14:20:00,91.89,91.91,91.8,91.83,36200.0,68.6045,68.6195,68.5373,68.5597,36200.0
2015-05-11 14:30:00,91.84,91.92,91.59,91.61,39600.0,68.5672,68.6269,68.3805,68.3955,39600.0
2015-05-11 14:40:00,91.6,91.82,91.59,91.81,51200.0,68.388,68.5523,68.3805,68.5448,51200.0
2015-05-11 14:50:00,91.8,91.87,91.6,91.66,59100.0,68.5373,68.5896,68.388,68.4328,59100.0
2015-05-11 15:00:00,91.65,91.69,91.54,91.6,113500.0,68.4253,68.4552,68.3432,68.388,113500.0
2015-05-11 15:10:00,91.59,91.69,91.46,91.69,100900.0,68.3805,68.4552,68.2835,68.4552,100900.0
2015-05-11 15:20:00,91.7,91.71,91.54,91.54,86100.0,68.4627,68.4701,68.3432,68.3432,86100.0
2015-05-11 15:30:00,91.54,91.69,91.5,91.69,91800.0,68.3432,68.4552,68.3134,68.4552,91800.0
2015-05-11 15:40:00,91.69,91.85,91.68,91.74,108700.0,68.4552,68.5747,68.4477,68.4925,108700.0
2015-05-11 15:50:00,91.73,91.77,91.58,91.61,174500.0,68.4851,68.5149,68.3731,68.3955,174500.0
2015-05-12 09:30:00,91.76,92.57,91.71,92.54,153400.0,68.5075,69.1122,68.4701,69.0898,153400.0
2015-05-12 09:40:00,92.55,92.67,92.23,92.49,135000.0,69.0973,69.1869,68.8584,69.0525,135000.0
2015-05-12 09:50:00,92.49,92.5,92.15,92.24,93900.0,69.0525,69.0599,68.7986,68.8658,93900.0
2015-05-12 10:00:00,92.23,92.3,92.09,92.17,134100.0,68.8584,68.9106,68.7538,68.8136,134100.0
2015-05-12 10:10:00,92.17,92.3,91.93,92.16,60700.0,68.8136,68.9106,68.6344,68.8061,60700.0
2015-05-12 10:20:00,92.15,92.32,92.1,92.25,53100.0,68.7986,68.9256,68.7613,68.8733,53100.0
2015-05-12 10:30:00,92.26,92.64,92.26,92.64,71000.0,68.8808,69.1645,68.8808,69.1645,71000.0
2015-05-12 10:40:00,92.61,92.71,92.34,92.58,58500.0,69.1421,69.2167,68.9405,69.1197,58500.0
2015-05-12 10:50:00,92.58,92.81,92.49,92.58,87400.0,69.1197,69.2914,69.0525,69.1197,87400.0
2015-05-12 11:00:00,92.61,92.89,92.51,92.86,55700.0,69.1421,69.3511,69.0674,69.3287,55700.0
2015-05-12 11:10:00,92.87,93.08,92.84,92.99,81600.0,69.3362,69.493,69.3138,69.4258,81600.0
2015-05-12 11:20:00,92.99,93.03,92.77,92.83,53000.0,69.4258,69.4556,69.2615,69.3063,53000.0
2015-05-12 11:30:00,92.82,92.94,92.66,92.83,61600.0,69.2989,69.3885,69.1794,69.3063,61600.0
2015-05-12 11:40:00,92.82,93.05,92.72,93.03,45000.0,69.2989,69.4706,69.2242,69.4556,45000.0
2015-05-12 11:50:00,93.01,93.39,92.93,93.32,76500.0,69.4407,69.7244,69.381,69.6722,76500.0
2015-05-12 12:00:00,93.32,93.37,93.21,93.26,80800.0,69.6722,69.7095,69.59,69.6274,80800.0
2015-05-12 12:10:00,93.23,93.23,93.02,93.23,45800.0,69.605,69.605,69.4482,69.605,45800.0
2015-05-12 12:20:00,93.24,93.24,92.97,93.0,46900.0,69.6124,69.6124,69.4108,69.4332,46900.0
2015-05-12 12:30:00,93.02,93.12,92.92,93.09,58700.0,69.4482,69.5228,69.3735,69.5004,58700.0
2015-05-12 12:40:00,93.08,93.08,92.83,92.83,28700.0,69.493,69.493,69.3063,69.3063,28700.0
2015-05-12 12:50:00,92.83,92.96,92.81,92.81,50900.0,69.3063,69.4034,69.2914,69.2914,50900.0
2015-05-12 13:00:00,92.8,92.94,92.77,92.89,82100.0,69.2839,69.3885,69.2615,69.3511,82100.0
2015-05-12 13:10:00,92.87,93.1,92.86,93.05,57500.0,69.3362,69.5079,69.3287,69.4706,57500.0
2015-05-12 13:20:00,93.05,93.17,93.02,93.11,39800.0,69.4706,69.5602,69.4482,69.5154,39800.0
2015-05-12 13:30:00,93.12,93.16,93.05,93.06,46800.0,69.5228,69.5527,69.4706,69.478,46800.0
2015-05-12 13:40:00,93.06,93.39,93.02,93.3,78900.0,69.478,69.7244,69.4482,69.6572,78900.0
2015-05-12 13:50:00,93.3,93.38,93.23,93.31,73400.0,69.6572,69.717,69.605,69.6647,73400.0
2015-05-12 14:00:00,93.32,93.33,93.1,93.22,81200.0,69.6722,69.6796,69.5079,69.5975,81200.0
2015-05-12 14:10:00,93.21,93.35,93.09,93.31,46900.0,69.59,69.6946,69.5004,69.6647,46900.0
2015-05-12 14:20:00,93.31,93.59,93.27,93.53,54200.0,69.6647,69.8737,69.6348,69.8289,54200.0
2015-05-12 14:30:00,93.52,93.54,93.33,93.44,52500.0,69.8215,69.8364,69.6796,69.7617,52500.0
2015-05-12 14:40:00,93.45,93.55,93.37,93.51,97200.0,69.7692,69.8439,69.7095,69.814,97200.0
2015-05-12 14:50:00,93.53,93.56,93.23,93.35,49200.0,69.8289,69.8513,69.605,69.6946,49200.0
2015-05-12 15:00:00,93.36,93.51,93.27,93.51,84400.0,69.702,69.814,69.6348,69.814,84400.0
2015-05-12 15:10:00,93.5,93.5,93.33,93.39,75500.0,69.8065,69.8065,69.6796,69.7244,75500.0
2015-05-12 15:20:00,93.39,93.53,93.37,93.45,59000.0,69.7244,69.8289,69.7095,69.7692,59000.0
2015-05-12 15:30:00,93.44,93.55,93.35,93.4,65500.0,69.7617,69.8439,69.6946,69.7319,65500.0
2015-05-12 15:40:00,93.39,93.51,93.33,93.5,101200.0,69.7244,69.814,69.6796,69.8065,101200.0
2015-05-12 15:50:00,93.49,93.58,93.41,93.42,190100.0,69.7991,69.8663,69.7393,69.7468,190100.0
2015-05-13 09:30:00,94.04,94.07,92.7,93.43,198700.0,70.2097,70.2321,69.2093,69.7543,198700.0
2015-05-13 09:40:00,93.45,93.63,92.8,92.84,75800.0,69.7692,69.9036,69.2839,69.3138,75800.0
2015-05-13 09:50:00,92.83,92.93,92.37,92.52,87600.0,69.3063,69.381,68.9629,69.0749,87600.0
2015-05-13 10:00:00,92.52,92.65,92.32,92.32,47600.0,69.0749,69.1719,68.9256,68.9256,47600.0
2015-05-13 10:10:00,92.3,92.49,92.03,92.04,67900.0,68.9106,69.0525,68.709,68.7165,67900.0
2015-05-13 10:20:00,92.03,92.24,92.01,92.2,63300.0,68.709,68.8658,68.6941,68.836,63300.0
2015-05-13 10:30:00,92.25,92.55,91.94,92.1,70200.0,68.8733,69.0973,68.6419,68.7613,70200.0
2015-05-13 10:40:00,92.1,92.14,91.75,91.79,70500.0,68.7613,68.7912,68.5,68.5299,70500.0
2015-05-13 10:50:00,91.77,91.89,91.6,91.67,63600.0,68.5149,68.6045,68.388,68.4403,63600.0
2015-05-13 11:00:00,91.68,91.92,91.65,91.86,56000.0,68.4477,68.6269,68.4253,68.5821,56000.0
2015-05-13 11:10:00,91.89,91.96,91.76,91.83,57600.0,68.6045,68.6568,68.5075,68.5597,57600.0
2015-05-13 11:20:00,91.84,91.86,91.67,91.73,51000.0,68.5672,68.5821,68.4403,68.4851,51000.0
2015-05-13 11:30:00,91.73,91.74,91.6,91.66,55600.0,68.4851,68.4925,68.388,68.4328,55600.0
2015-05-13 11:40:00,91.68,91.82,91.64,91.66,43100.0,68.4477,68.5523,68.4179,68.4328,43100.0
2015-05-13 11:50:00,91.65,91.7,91.42,91.47,60000.0,68.4253,68.4627,68.2536,68.291,60000.0
2015-05-13 12:00:00,91.46,91.67,91.44,91.48,74500.0,68.2835,68.4403,68.2686,68.2984,74500.0
2015-05-13 12:10:00,91.48,91.48,91.16,91.2,91400.0,68.2984,68.2984,68.0595,68.0894,91400.0
2015-05-13 12:20:00,91.21,91.35,91.2,91.33,64800.0,68.0968,68.2014,68.0894,68.1864,64800.0
2015-05-13 12:30:00,91.34,91.4,91.25,91.39,49400.0,68.1939,68.2387,68.1267,68.2312,49400.0
2015-05-13 12:40:00,91.41,91.43,91.27,91.38,37400.0,68.2462,68.2611,68.1416,68.2238,37400.0
2015-05-13 12:50:00,91.39,91.54,91.39,91.47,33400.0,68.2312,68.3432,68.2312,68.291,33400.0
2015-05-13 13:00:00,91.46,91.71,91.46,91.66,73800.0,68.2835,68.4701,68.2835,68.4328,73800.0
2015-05-13 13:10:00,91.66,91.67,91.53,91.59,57400.0,68.4328,68.4403,68.3358,68.3805,57400.0
2015-05-13 13:20:00,91.58,91.77,91.5,91.76,78900.0,68.3731,68.5149,68.3134,68.5075,78900.0
2015-05-13 13:30:00,91.76,91.85,91.67,91.76,83300.0,68.5075,68.5747,68.4403,68.5075,83300.0
2015-05-13 13:40:00,91.75,91.77,91.5,91.5,27800.0,68.5,68.5149,68.3134,68.3134,27800.0
2015-05-13 13:50:00,91.51,91.57,91.42,91.46,31800.0,68.3208,68.3656,68.2536,68.2835,31800.0
2015-05-13 14:00:00,91.46,91.53,91.3,91.3,43600.0,68.2835,68.3358,68.164,68.164,43600.0
2015-05-13 14:10:00,91.29,91.29,91.01,91.08,81700.0,68.1566,68.1566,67.9475,67.9998,81700.0
2015-05-13 14:20:00,91.08,91.14,90.98,91.06,105600.0,67.9998,68.0446,67.9251,67.9849,105600.0
2015-05-13 14:30:00,91.05,91.11,90.98,91.08,43900.0,67.9774,68.0222,67.9251,67.9998,43900.0
2015-05-13 14:40:00,91.07,91.26,91.05,91.16,67600.0,67.9923,68.1342,67.9774,68.0595,67600.0
2015-05-13 14:50:00,91.16,91.19,91.09,91.1,41700.0,68.0595,68.0819,68.0073,68.0147,41700.0
2015-05-13 15:00:00,91.1,91.52,91.1,91.36,66000.0,68.0147,68.3283,68.0147,68.2088,66000.0
2015-05-13 15:10:00,91.35,91.47,91.22,91.23,68200.0,68.2014,68.291,68.1043,68.1118,68200.0
2015-05-13 15:20:00,91.24,91.41,91.22,91.32,67200.0,68.1192,68.2462,68.1043,68.179,67200.0
2015-05-13 15:30:00,91.31,91.32,91.2,91.28,68900.0,68.1715,68.179,68.0894,68.1491,68900.0
2015-05-13 15:40:00,91.27,91.67,91.26,91.61,131400.0,68.1416,68.4403,68.1342,68.3955,131400.0
2015-05-13 15:50:00,91.62,91.72,91.57,91.6,311500.0,68.4029,68.4776,68.3656,68.388,311500.0
2015-05-14 09:30:00,91.99,92.08,90.8,90.9,234300.0,68.6792,68.7464,67.7907,67.8654,234300.0
2015-05-14 09:40:00,90.99,91.46,90.91,91.25,136800.0,67.9326,68.2835,67.8729,68.1267,136800.0
2015-05-14 09:50:00,91.25,91.72,91.22,91.55,331600.0,68.1267,68.4776,68.1043,68.3507,331600.0
2015-05-14 10:00:00,91.64,91.8,91.58,91.67,169000.0,68.4179,68.5373,68.3731,68.4403,169000.0
2015-05-14 10:10:00,91.7,92.07,91.66,91.8,120900.0,68.4627,68.7389,68.4328,68.5373,120900.0
2015-05-14 10:20:00,91.81,91.87,91.65,91.65,66700.0,68.5448,68.5896,68.4253,68.4253,66700.0
2015-05-14 10:30:00,91.66,91.86,91.43,91.53,72000.0,68.4328,68.5821,68.2611,68.3358,72000.0
2015-05-14 10:40:00,91.55,91.64,91.43,91.46,51000.0,68.3507,68.4179,68.2611,68.2835,51000.0
2015-05-14 10:50:00,91.45,91.65,91.41,91.49,66900.0,68.276,68.4253,68.2462,68.3059,66900.0
2015-05-14 11:00:00,91.5,91.6,91.39,91.42,81400.0,68.3134,68.388,68.2312,68.2536,81400.0
2015-05-14 11:10:00,91.4,91.48,91.27,91.28,84600.0,68.2387,68.2984,68.1416,68.1491,84600.0
2015-05-14 11:20:00,91.3,91.5,91.29,91.46,52000.0,68.164,68.3134,68.1566,68.2835,52000.0
2015-05-14 11:30:00,91.45,91.53,91.31,91.35,48800.0,68.276,68.3358,68.1715,68.2014,48800.0
2015-05-14 11:40:00,91.32,91.37,91.23,91.23,88100.0,68.179,68.2163,68.1118,68.1118,88100.0
2015-05-14 11:50:00,91.24,91.34,91.02,91.07,135400.0,68.1192,68.1939,67.955,67.9923,135400.0
2015-05-14 12:00:00,91.07,91.2,91.0,91.01,40300.0,67.9923,68.0894,67.9401,67.9475,40300.0
2015-05-14 12:10:00,91.0,91.21,91.0,91.17,19700.0,67.9401,68.0968,67.9401,68.067,19700.0
2015-05-14 12:20:00,91.17,91.49,91.17,91.38,54000.0,68.067,68.3059,68.067,68.2238,54000.0
2015-05-14 12:30:00,91.39,91.46,91.31,91.41,26000.0,68.2312,68.2835,68.1715,68.2462,26000.0
2015-05-14 12:40:00,91.4,91.4,91.14,91.17,45000.0,68.2387,68.2387,68.0446,68.067,45000.0
2015-05-14 12:50:00,91.15,91.43,91.15,91.29,21500.0,68.052,68.2611,68.052,68.1566,21500.0
2015-05-14 13:00:00,91.29,91.33,91.19,91.26,33200.0,68.1566,68.1864,68.0819,68.1342,33200.0
2015-05-14 13:10:00,91.25,91.33,91.12,91.15,29900.0,68.1267,68.1864,68.0296,68.052,29900.0
2015-05-14 13:20:00,91.14,91.16,91.08,91.13,31100.0,68.0446,68.0595,67.9998,68.0371,31100.0
2015-05-14 13:30:00,91.16,91.26,91.04,91.15,38100.0,68.0595,68.1342,67.9699,68.052,38100.0
2015-05-14 13:40:00,91.14,91.23,91.03,91.21,32100.0,68.0446,68.1118,67.9625,68.0968,32100.0
2015-05-14 13:50:00,91.2,91.22,91.0,91.09,31900.0,68.0894,68.1043,67.9401,68.0073,31900.0
2015-05-14 14:00:00,91.1,91.37,91.09,91.23,44600.0,68.0147,68.2163,68.0073,68.1118,44600.0
2015-05-14 14:10:00,91.21,91.28,91.07,91.16,66100.0,68.0968,68.1491,67.9923,68.0595,66100.0
2015-05-14 14:20:00,91.17,91.23,91.05,91.06,41900.0,68.067,68.1118,67.9774,67.9849,41900.0
2015-05-14 14:30:00,91.05,91.19,91.03,91.07,33900.0,67.9774,68.0819,67.9625,67.9923,33900.0
2015-05-14 14:40:00,91.07,91.09,90.95,91.01,43500.0,67.9923,68.0073,67.9027,67.9475,43500.0
2015-05-14 14:50:00,91.01,91.03,90.8,90.88,62900.0,67.9475,67.9625,67.7907,67.8505,62900.0
2015-05-14 15:00:00,90.87,90.96,90.77,90.81,62900.0,67.843,67.9102,67.7683,67.7982,62900.0
2015-05-14 15:10:00,90.81,90.95,90.81,90.86,48200.0,67.7982,67.9027,67.7982,67.8355,48200.0
2015-05-14 15:20:00,90.86,90.92,90.8,90.81,48200.0,67.8355,67.8803,67.7907,67.7982,48200.0
2015-05-14 15:30:00,90.8,90.94,90.69,90.71,70200.0,67.7907,67.8953,67.7086,67.7235,70200.0
2015-05-14 15:40:00,90.73,90.78,90.69,90.75,83500.0,67.7385,67.7758,67.7086,67.7534,83500.0
2015-05-14 15:50:00,90.76,90.81,90.68,90.73,167500.0,67.7609,67.7982,67.7011,67.7385,167500.0
2015-05-15 09:30:00,90.32,90.33,89.71,89.71,340700.0,67.4324,67.4398,66.977,66.977,340700.0
2015-05-15 09:40:00,89.7,89.99,89.25,89.94,308400.0,66.9695,67.186,66.6335,67.1487,308400.0
2015-05-15 09:50:00,89.99,90.54,89.86,90.49,145500.0,67.186,67.5966,67.0889,67.5593,145500.0
2015-05-15 10:00:00,90.49,90.56,90.13,90.41,110900.0,67.5593,67.6116,67.2905,67.4996,110900.0
2015-05-15 10:10:00,90.44,90.48,90.26,90.33,87500.0,67.522,67.5518,67.3876,67.4398,87500.0
2015-05-15 10:20:00,90.31,90.31,89.81,89.81,56300.0,67.4249,67.4249,67.0516,67.0516,56300.0
2015-05-15 10:30:00,89.85,90.07,89.85,90.03,37200.0,67.0815,67.2457,67.0815,67.2159,37200.0
2015-05-15 10:40:00,90.04,90.16,89.97,90.08,58400.0,67.2233,67.3129,67.1711,67.2532,58400.0
2015-05-15 10:50:00,90.09,90.12,89.83,89.94,50900.0,67.2607,67.2831,67.0665,67.1487,50900.0
2015-05-15 11:00:00,89.94,90.23,89.94,90.22,31300.0,67.1487,67.3652,67.1487,67.3577,31300.0
2015-05-15 11:10:00,90.21,90.21,90.02,90.03,30700.0,67.3502,67.3502,67.2084,67.2159,30700.0
2015-05-15 11:20:00,90.02,90.22,90.02,90.12,55500.0,67.2084,67.3577,67.2084,67.2831,55500.0
2015-05-15 11:30:00,90.13,90.36,90.12,90.29,26300.0,67.2905,67.4622,67.2831,67.41,26300.0
2015-05-15 11:40:00,90.29,90.33,90.15,90.21,20900.0,67.41,67.4398,67.3055,67.3502,20900.0
2015-05-15 11:50:00,90.22,90.39,90.15,90.37,66600.0,67.3577,67.4846,67.3055,67.4697,66600.0
2015-05-15 12:00:00,90.38,90.41,90.31,90.32,23000.0,67.4772,67.4996,67.4249,67.4324,23000.0
2015-05-15 12:10:00,90.31,90.41,90.28,90.4,14100.0,67.4249,67.4996,67.4025,67.4921,14100.0
2015-05-15 12:20:00,90.41,90.56,90.41,90.47,14400.0,67.4996,67.6116,67.4996,67.5444,14400.0
2015-05-15 12:30:00,90.48,90.87,90.43,90.68,71600.0,67.5518,67.843,67.5145,67.7011,71600.0
2015-05-15 12:40:00,90.66,90.87,90.66,90.86,21700.0,67.6862,67.843,67.6862,67.8355,21700.0
2015-05-15 12:50:00,90.86,91.06,90.8,90.96,31400.0,67.8355,67.9849,67.7907,67.9102,31400.0
2015-05-15 13:00:00,90.95,90.95,90.65,90.7,27500.0,67.9027,67.9027,67.6787,67.7161,27500.0
2015-05-15 13:10:00,90.68,90.76,90.61,90.71,27300.0,67.7011,67.7609,67.6489,67.7235,27300.0
2015-05-15 13:20:00,90.71,90.89,90.69,90.89,23400.0,67.7235,67.8579,67.7086,67.8579,23400.0
2015-05-15 13:30:00,90.88,91.01,90.81,90.97,28700.0,67.8505,67.9475,67.7982,67.9177,28700.0
2015-05-15 13:40:00,90.94,91.11,90.94,91.0,28700.0,67.8953,68.0222,67.8953,67.9401,28700.0
2015-05-15 13:50:00,90.99,91.07,90.94,91.05,46800.0,67.9326,67.9923,67.8953,67.9774,46800.0
2015-05-15 14:00:00,91.04,91.09,90.95,91.01,37500.0,67.9699,68.0073,67.9027,67.9475,37500.0
2015-05-15 14:10:00,91.03,91.12,90.87,91.07,34700.0,67.9625,68.0296,67.843,67.9923,34700.0
2015-05-15 14:20:00,91.06,91.09,90.91,91.04,27100.0,67.9849,68.0073,67.8729,67.9699,27100.0
2015-05-15 14:30:00,91.04,91.24,91.0,91.08,41600.0,67.9699,68.1192,67.9401,67.9998,41600.0
2015-05-15 14:40:00,91.08,91.16,90.83,90.87,35900.0,67.9998,68.0595,67.8131,67.843,35900.0
2015-05-15 14:50:00,90.88,90.94,90.85,90.86,30100.0,67.8505,67.8953,67.8281,67.8355,30100.0
2015-05-15 15:00:00,90.87,90.9,90.74,90.78,48800.0,67.843,67.8654,67.7459,67.7758,48800.0
2015-05-15 15:10:00,90.8,90.86,90.71,90.77,38800.0,67.7907,67.8355,67.7235,67.7683,38800.0
2015-05-15 15:20:00,90.75,90.79,90.63,90.67,41500.0,67.7534,67.7833,67.6638,67.6937,41500.0
2015-05-15 15:30:00,90.67,90.76,90.65,90.71,55800.0,67.6937,67.7609,67.6787,67.7235,55800.0
2015-05-15 15:40:00,90.72,90.75,90.6,90.61,81600.0,67.731,67.7534,67.6414,67.6489,81600.0
2015-05-15 15:50:00,90.6,90.64,90.45,90.48,291500.0,67.6414,67.6713,67.5294,67.5518,291500.0
2015-05-18 09:30:00,90.56,90.72,89.9,90.51,195100.0,67.6116,67.731,67.1188,67.5742,195100.0
2015-05-18 09:40:00,90.52,90.83,90.38,90.56,63700.0,67.5817,67.8131,67.4772,67.6116,63700.0
2015-05-18 09:50:00,90.53,90.97,90.33,90.96,73400.0,67.5892,67.9177,67.4398,67.9102,73400.0
2015-05-18 10:00:00,90.97,91.35,90.74,91.26,244700.0,67.9177,68.2014,67.7459,68.1342,244700.0
2015-05-18 10:10:00,91.26,91.45,91.01,91.13,69100.0,68.1342,68.276,67.9475,68.0371,69100.0
2015-05-18 10:20:00,91.1,91.15,90.85,91.04,46200.0,68.0147,68.052,67.8281,67.9699,46200.0
2015-05-18 10:30:00,91.08,91.26,91.03,91.16,55300.0,67.9998,68.1342,67.9625,68.0595,55300.0
2015-05-18 10:40:00,91.18,91.35,91.05,91.23,39300.0,68.0744,68.2014,67.9774,68.1118,39300.0
2015-05-18 10:50:00,91.24,91.36,91.1,91.29,44500.0,68.1192,68.2088,68.0147,68.1566,44500.0
2015-05-18 11:00:00,91.33,91.46,91.27,91.45,47800.0,68.1864,68.2835,68.1416,68.276,47800.0
2015-05-18 11:10:00,91.46,91.46,90.98,91.12,34700.0,68.2835,68.2835,67.9251,68.0296,34700.0
2015-05-18 11:20:00,91.09,91.09,90.82,90.96,38800.0,68.0073,68.0073,67.8057,67.9102,38800.0
2015-05-18 11:30:00,90.97,91.01,90.78,90.93,44300.0,67.9177,67.9475,67.7758,67.8878,44300.0
2015-05-18 11:40:00,90.94,91.03,90.89,90.93,28800.0,67.8953,67.9625,67.8579,67.8878,28800.0
2015-05-18 11:50:00,90.93,91.29,90.9,91.29,52500.0,67.8878,68.1566,67.8654,68.1566,52500.0
2015-05-18 12:00:00,91.29,91.29,91.0,91.09,27500.0,68.1566,68.1566,67.9401,68.0073,27500.0
2015-05-18 12:10:00,91.11,91.25,90.94,91.12,87200.0,68.0222,68.1267,67.8953,68.0296,87200.0
2015-05-18 12:20:00,91.13,91.2,91.06,91.14,21700.0,68.0371,68.0894,67.9849,68.0446,21700.0
2015-05-18 12:30:00,91.16,91.22,91.09,91.18,21900.0,68.0595,68.1043,68.0073,68.0744,21900.0
2015-05-18 12:40:00,91.18,91.21,91.1,91.2,17300.0,68.0744,68.0968,68.0147,68.0894,17300.0
2015-05-18 12:50:00,91.18,91.19,91.02,91.1,55400.0,68.0744,68.0819,67.955,68.0147,55400.0
2015-05-18 13:00:00,91.1,91.39,91.07,91.34,67200.0,68.0147,68.2312,67.9923,68.1939,67200.0
2015-05-18 13:10:00,91.37,91.44,91.25,91.43,50700.0,68.2163,68.2686,68.1267,68.2611,50700.0
2015-05-18 13:20:00,91.43,91.48,91.36,91.4,35500.0,68.2611,68.2984,68.2088,68.2387,35500.0
2015-05-18 13:30:00,91.42,91.46,91.29,91.36,71200.0,68.2536,68.2835,68.1566,68.2088,71200.0
2015-05-18 13:40:00,91.35,91.41,91.25,91.38,36900.0,68.2014,68.2462,68.1267,68.2238,36900.0
2015-05-18 13:50:00,91.4,91.5,91.32,91.49,39300.0,68.2387,68.3134,68.179,68.3059,39300.0
2015-05-18 14:00:00,91.5,91.52,91.39,91.42,40100.0,68.3134,68.3283,68.2312,68.2536,40100.0
2015-05-18 14:10:00,91.39,91.6,91.39,91.57,53200.0,68.2312,68.388,68.2312,68.3656,53200.0
2015-05-18 14:20:00,91.59,91.62,91.5,91.6,34800.0,68.3805,68.4029,68.3134,68.388,34800.0
2015-05-18 14:30:00,91.61,91.67,91.54,91.63,29700.0,68.3955,68.4403,68.3432,68.4104,29700.0
2015-05-18 14:40:00,91.62,91.7,91.6,91.66,24100.0,68.4029,68.4627,68.388,68.4328,24100.0
2015-05-18 14:50:00,91.66,91.75,91.62,91.67,41100.0,68.4328,68.5,68.4029,68.4403,41100.0
2015-05-18 15:00:00,91.67,91.87,91.67,91.84,48900.0,68.4403,68.5896,68.4403,68.5672,48900.0
2015-05-18 15:10:00,91.82,92.03,91.79,92.02,172700.0,68.5523,68.709,68.5299,68.7016,172700.0
2015-05-18 15:20:00,92.04,92.04,91.93,91.95,71500.0,68.7165,68.7165,68.6344,68.6493,71500.0
2015-05-18 15:30:00,91.96,92.0,91.86,91.94,80400.0,68.6568,68.6867,68.5821,68.6419,80400.0
2015-05-18 15:40:00,91.94,91.99,91.85,91.85,65700.0,68.6419,68.6792,68.5747,68.5747,65700.0
2015-05-18 15:50:00,91.84,91.88,91.79,91.81,130600.0,68.5672,68.5971,68.5299,68.5448,130600.0
2015-05-19 09:30:00,91.48,91.61,90.72,91.06,216000.0,68.2984,68.3955,67.731,67.9849,216000.0
2015-05-19 09:40:00,91.09,91.11,90.61,90.78,119900.0,68.0073,68.0222,67.6489,67.7758,119900.0
2015-05-19 09:50:00,90.78,90.93,90.65,90.68,72000.0,67.7758,67.8878,67.6787,67.7011,72000.0
2015-05-19 10:00:00,90.68,90.84,90.49,90.58,137100.0,67.7011,67.8206,67.5593,67.6265,137100.0
2015-05-19 10:10:00,90.56,90.95,90.55,90.6,81700.0,67.6116,67.9027,67.6041,67.6414,81700.0
2015-05-19 10:20:00,90.59,90.78,90.51,90.71,62200.0,67.634,67.7758,67.5742,67.7235,62200.0
2015-05-19 10:30:00,90.72,90.85,90.7,90.84,67300.0,67.731,67.8281,67.7161,67.8206,67300.0
2015-05-19 10:40:00,90.82,90.83,90.64,90.66,69600.0,67.8057,67.8131,67.6713,67.6862,69600.0
2015-05-19 10:50:00,90.65,90.68,90.5,90.54,93100.0,67.6787,67.7011,67.5668,67.5966,93100.0
2015-05-19 11:00:00,90.55,90.7,90.53,90.58,57200.0,67.6041,67.7161,67.5892,67.6265,57200.0
2015-05-19 11:10:00,90.58,90.7,90.51,90.65,65300.0,67.6265,67.7161,67.5742,67.6787,65300.0
2015-05-19 11:20:00,90.65,90.71,90.52,90.66,54200.0,67.6787,67.7235,67.5817,67.6862,54200.0
2015-05-19 11:30:00,90.67,91.03,90.63,91.01,73200.0,67.6937,67.9625,67.6638,67.9475,73200.0
2015-05-19 11:40:00,91.0,91.16,90.94,91.04,67000.0,67.9401,68.0595,67.8953,67.9699,67000.0
2015-05-19 11:50:00,91.05,91.09,90.82,90.82,84800.0,67.9774,68.0073,67.8057,67.8057,84800.0
2015-05-19 12:00:00,90.83,90.86,90.63,90.66,41700.0,67.8131,67.8355,67.6638,67.6862,41700.0
2015-05-19 12:10:00,90.65,90.67,90.52,90.54,60400.0,67.6787,67.6937,67.5817,67.5966,60400.0
2015-05-19 12:20:00,90.55,90.59,90.51,90.53,25300.0,67.6041,67.634,67.5742,67.5892,25300.0
2015-05-19 12:30:00,90.53,90.68,90.52,90.56,35800.0,67.5892,67.7011,67.5817,67.6116,35800.0
2015-05-19 12:40:00,90.56,90.59,90.44,90.5,58100.0,67.6116,67.634,67.522,67.5668,58100.0
2015-05-19 12:50:00,90.51,90.51,90.37,90.41,27100.0,67.5742,67.5742,67.4697,67.4996,27100.0
2015-05-19 13:00:00,90.41,90.62,90.41,90.56,31300.0,67.4996,67.6564,67.4996,67.6116,31300.0
2015-05-19 13:10:00,90.56,90.56,90.33,90.42,50100.0,67.6116,67.6116,67.4398,67.507,50100.0
2015-05-19 13:20:00,90.43,90.45,90.3,90.45,54300.0,67.5145,67.5294,67.4174,67.5294,54300.0
2015-05-19 13:30:00,90.45,90.48,90.32,90.38,46800.0,67.5294,67.5518,67.4324,67.4772,46800.0
2015-05-19 13:40:00,90.39,90.44,90.3,90.43,44600.0,67.4846,67.522,67.4174,67.5145,44600.0
2015-05-19 13:50:00,90.43,90.54,90.35,90.4,43000.0,67.5145,67.5966,67.4548,67.4921,43000.0
2015-05-19 14:00:00,90.38,90.46,90.32,90.38,39500.0,67.4772,67.5369,67.4324,67.4772,39500.0
2015-05-19 14:10:00,90.37,90.44,90.32,90.32,30900.0,67.4697,67.522,67.4324,67.4324,30900.0
2015-05-19 14:20:00,90.34,90.45,90.32,90.4,34400.0,67.4473,67.5294,67.4324,67.4921,34400.0
2015-05-19 14:30:00,90.39,90.5,90.34,90.4,62000.0,67.4846,67.5668,67.4473,67.4921,62000.0
2015-05-19 14:40:00,90.39,90.44,90.36,90.42,40600.0,67.4846,67.522,67.4622,67.507,40600.0
2015-05-19 14:50:00,90.42,90.44,90.38,90.4,42500.0,67.507,67.522,67.4772,67.4921,42500.0
2015-05-19 15:00:00,90.41,90.43,90.33,90.37,62300.0,67.4996,67.5145,67.4398,67.4697,62300.0
2015-05-19 15:10:00,90.37,90.41,90.3,90.3,88600.0,67.4697,67.4996,67.4174,67.4174,88600.0
2015-05-19 15:20:00,90.31,90.4,90.26,90.35,69700.0,67.4249,67.4921,67.3876,67.4548,69700.0
2015-05-19 15:30:00,90.36,90.37,90.27,90.29,86000.0,67.4622,67.4697,67.395,67.41,86000.0
2015-05-19 15:40:00,90.29,90.34,90.26,90.3,122700.0,67.41,67.4473,67.3876,67.4174,122700.0
2015-05-19 15:50:00,90.31,90.32,90.23,90.29,216900.0,67.4249,67.4324,67.3652,67.41,216900.0
2015-05-20 09:30:00,90.6,90.72,90.01,90.21,158400.0,67.6414,67.731,67.2009,67.3502,158400.0
2015-05-20 09:40:00,90.18,90.29,90.0,90.0,96300.0,67.3279,67.41,67.1935,67.1935,96300.0
2015-05-20 09:50:00,90.0,90.16,90.0,90.06,64000.0,67.1935,67.3129,67.1935,67.2383,64000.0
2015-05-20 10:00:00,90.04,90.26,90.01,90.16,91300.0,67.2233,67.3876,67.2009,67.3129,91300.0
2015-05-20 10:10:00,90.16,90.32,90.1,90.27,221000.0,67.3129,67.4324,67.2681,67.395,221000.0
2015-05-20 10:20:00,90.26,90.38,90.22,90.27,47500.0,67.3876,67.4772,67.3577,67.395,47500.0
2015-05-20 10:30:00,90.29,90.34,89.95,89.97,91400.0,67.41,67.4473,67.1561,67.1711,91400.0
2015-05-20 10:40:00,89.97,89.98,89.76,89.94,119000.0,67.1711,67.1785,67.0143,67.1487,119000.0
2015-05-20 10:50:00,89.93,90.09,89.84,90.08,73600.0,67.1412,67.2607,67.074,67.2532,73600.0
2015-05-20 11:00:00,90.08,90.2,90.0,90.16,92500.0,67.2532,67.3428,67.1935,67.3129,92500.0
2015-05-20 11:10:00,90.16,90.27,90.12,90.24,49700.0,67.3129,67.395,67.2831,67.3726,49700.0
2015-05-20 11:20:00,90.26,90.37,90.16,90.16,47600.0,67.3876,67.4697,67.3129,67.3129,47600.0
2015-05-20 11:30:00,90.17,90.25,90.12,90.19,42300.0,67.3204,67.3801,67.2831,67.3353,42300.0
2015-05-20 11:40:00,90.19,90.44,90.19,90.43,71700.0,67.3353,67.522,67.3353,67.5145,71700.0
2015-05-20 11:50:00,90.44,90.47,90.19,90.28,45300.0,67.522,67.5444,67.3353,67.4025,45300.0
2015-05-20 12:00:00,90.26,90.36,90.23,90.32,29200.0,67.3876,67.4622,67.3652,67.4324,29200.0
2015-05-20 12:10:00,90.31,90.37,90.18,90.33,61300.0,67.4249,67.4697,67.3279,67.4398,61300.0
2015-05-20 12:20:00,90.33,90.53,90.28,90.47,27800.0,67.4398,67.5892,67.4025,67.5444,27800.0
2015-05-20 12:30:00,90.47,90.49,90.28,90.31,46200.0,67.5444,67.5593,67.4025,67.4249,46200.0
2015-05-20 12:40:00,90.3,90.36,90.23,90.23,27400.0,67.4174,67.4622,67.3652,67.3652,27400.0
2015-05-20 12:50:00,90.23,90.43,90.22,90.3,40800.0,67.3652,67.5145,67.3577,67.4174,40800.0
2015-05-20 13:00:00,90.31,90.35,90.18,90.18,23700.0,67.4249,67.4548,67.3279,67.3279,23700.0
2015-05-20 13:10:00,90.19,90.35,90.13,90.35,27500.0,67.3353,67.4548,67.2905,67.4548,27500.0
2015-05-20 13:20:00,90.34,90.46,90.2,90.46,47300.0,67.4473,67.5369,67.3428,67.5369,47300.0
2015-05-20 13:30:00,90.46,90.5,90.29,90.29,61300.0,67.5369,67.5668,67.41,67.41,61300.0
2015-05-20 13:40:00,90.3,90.61,90.3,90.56,121300.0,67.4174,67.6489,67.4174,67.6116,121300.0
2015-05-20 13:50:00,90.56,90.57,90.44,90.47,92400.0,67.6116,67.619,67.522,67.5444,92400.0
2015-05-20 14:00:00,90.46,90.54,90.32,90.38,176900.0,67.5369,67.5966,67.4324,67.4772,176900.0
2015-05-20 14:10:00,90.4,90.55,90.37,90.51,92500.0,67.4921,67.6041,67.4697,67.5742,92500.0
2015-05-20 14:20:00,90.52,90.68,90.5,90.66,131400.0,67.5817,67.7011,67.5668,67.6862,131400.0
2015-05-20 14:30:00,90.66,90.66,90.55,90.6,36500.0,67.6862,67.6862,67.6041,67.6414,36500.0
2015-05-20 14:40:00,90.61,90.61,90.42,90.43,59900.0,67.6489,67.6489,67.507,67.5145,59900.0
2015-05-20 14:50:00,90.42,90.57,90.39,90.53,27800.0,67.507,67.619,67.4846,67.5892,27800.0
2015-05-20 15:00:00,90.54,90.59,90.47,90.59,44500.0,67.5966,67.634,67.5444,67.634,44500.0
2015-05-20 15:10:00,90.57,90.61,90.38,90.46,56800.0,67.619,67.6489,67.4772,67.5369,56800.0
2015-05-20 15:20:00,90.46,90.55,90.38,90.55,128400.0,67.5369,67.6041,67.4772,67.6041,128400.0
2015-05-20 15:30:00,90.55,90.61,90.45,90.57,85400.0,67.6041,67.6489,67.5294,67.619,85400.0
2015-05-20 15:40:00,90.57,90.62,90.52,90.62,144100.0,67.619,67.6564,67.5817,67.6564,144100.0
2015-05-20 15:50:00,90.62,90.62,90.47,90.47,217600.0,67.6564,67.6564,67.5444,67.5444,217600.0
2015-05-21 09:30:00,91.17,91.27,90.68,90.84,83300.0,68.067,68.1416,67.7011,67.8206,83300.0
2015-05-21 09:40:00,90.92,91.01,90.8,91.0,107800.0,67.8803,67.9475,67.7907,67.9401,107800.0
2015-05-21 09:50:00,91.0,91.18,90.99,91.0,133800.0,67.9401,68.0744,67.9326,67.9401,133800.0
2015-05-21 10:00:00,91.01,91.49,90.95,91.35,88300.0,67.9475,68.3059,67.9027,68.2014,88300.0
2015-05-21 10:10:00,91.36,91.4,91.03,91.03,46500.0,68.2088,68.2387,67.9625,67.9625,46500.0
2015-05-21 10:20:00,91.01,91.19,91.0,91.13,28300.0,67.9475,68.0819,67.9401,68.0371,28300.0
2015-05-21 10:30:00,91.16,91.4,91.16,91.38,62900.0,68.0595,68.2387,68.0595,68.2238,62900.0
2015-05-21 10:40:00,91.35,91.49,91.32,91.48,83900.0,68.2014,68.3059,68.179,68.2984,83900.0
2015-05-21 10:50:00,91.48,91.49,91.13,91.26,63900.0,68.2984,68.3059,68.0371,68.1342,63900.0
2015-05-21 11:00:00,91.32,91.32,90.96,90.96,38300.0,68.179,68.179,67.9102,67.9102,38300.0
2015-05-21 11:10:00,90.98,91.21,90.98,90.98,30400.0,67.9251,68.0968,67.9251,67.9251,30400.0
2015-05-21 11:20:00,90.96,91.15,90.94,91.01,32800.0,67.9102,68.052,67.8953,67.9475,32800.0
2015-05-21 11:30:00,91.01,91.08,90.99,91.04,49700.0,67.9475,67.9998,67.9326,67.9699,49700.0
2015-05-21 11:40:00,91.05,91.2,91.03,91.12,66000.0,67.9774,68.0894,67.9625,68.0296,66000.0
2015-05-21 11:50:00,91.13,91.13,90.96,91.03,52100.0,68.0371,68.0371,67.9102,67.9625,52100.0
2015-05-21 12:00:00,91.05,91.18,90.97,91.11,38800.0,67.9774,68.0744,67.9177,68.0222,38800.0
2015-05-21 12:10:00,91.12,91.15,91.0,91.0,18500.0,68.0296,68.052,67.9401,67.9401,18500.0
2015-05-21 12:20:00,91.0,91.15,90.97,91.02,32900.0,67.9401,68.052,67.9177,67.955,32900.0
2015-05-21 12:30:00,91.03,91.16,91.0,91.14,59700.0,67.9625,68.0595,67.9401,68.0446,59700.0
2015-05-21 12:40:00,91.14,91.21,91.08,91.15,49200.0,68.0446,68.0968,67.9998,68.052,49200.0
2015-05-21 12:50:00,91.13,91.13,90.96,91.09,70400.0,68.0371,68.0371,67.9102,68.0073,70400.0
2015-05-21 13:00:00,91.08,91.13,91.0,91.13,53300.0,67.9998,68.0371,67.9401,68.0371,53300.0
2015-05-21 13:10:00,91.13,91.19,91.08,91.15,46800.0,68.0371,68.0819,67.9998,68.052,46800.0
2015-05-21 13:20:00,91.16,91.2,91.0,91.0,51000.0,68.0595,68.0894,67.9401,67.9401,51000.0
2015-05-21 13:30:00,91.01,91.14,90.99,91.11,55400.0,67.9475,68.0446,67.9326,68.0222,55400.0
2015-05-21 13:40:00,91.12,91.12,90.95,91.06,543500.0,68.0296,68.0296,67.9027,67.9849,543500.0
2015-05-21 13:50:00,91.1,91.22,91.05,91.11,30400.0,68.0147,68.1043,67.9774,68.0222,30400.0
2015-05-21 14:00:00,91.1,91.39,91.09,91.31,37500.0,68.0147,68.2312,68.0073,68.1715,37500.0
2015-05-21 14:10:00,91.31,91.48,91.3,91.47,40500.0,68.1715,68.2984,68.164,68.291,40500.0
2015-05-21 14:20:00,91.48,91.75,91.42,91.68,103800.0,68.2984,68.5,68.2536,68.4477,103800.0
2015-05-21 14:30:00,91.69,91.8,91.59,91.69,135500.0,68.4552,68.5373,68.3805,68.4552,135500.0
2015-05-21 14:40:00,91.68,91.84,91.61,91.65,34300.0,68.4477,68.5672,68.3955,68.4253,34300.0
2015-05-21 14:50:00,91.65,91.65,91.51,91.56,24000.0,68.4253,68.4253,68.3208,68.3582,24000.0
2015-05-21 15:00:00,91.57,91.73,91.56,91.57,43800.0,68.3656,68.4851,68.3582,68.3656,43800.0
2015-05-21 15:10:00,91.58,91.66,91.51,91.54,31700.0,68.3731,68.4328,68.3208,68.3432,31700.0
2015-05-21 15:20:00,91.53,91.58,91.46,91.57,45500.0,68.3358,68.3731,68.2835,68.3656,45500.0
2015-05-21 15:30:00,91.57,91.65,91.54,91.58,57000.0,68.3656,68.4253,68.3432,68.3731,57000.0
2015-05-21 15:40:00,91.58,91.76,91.49,91.51,98300.0,68.3731,68.5075,68.3059,68.3208,98300.0
2015-05-21 15:50:00,91.51,91.56,91.43,91.51,201000.0,68.3208,68.3582,68.2611,68.3208,201000.0
2015-05-22 09:30:00,90.4,90.84,90.27,90.75,94100.0,67.4921,67.8206,67.395,67.7534,94100.0
2015-05-22 09:40:00,90.67,91.21,90.66,91.15,96500.0,67.6937,68.0968,67.6862,68.052,96500.0
2015-05-22 09:50:00,91.14,91.38,91.13,91.3,87000.0,68.0446,68.2238,68.0371,68.164,87000.0
2015-05-22 10:00:00,91.33,91.39,91.12,91.12,97300.0,68.1864,68.2312,68.0296,68.0296,97300.0
2015-05-22 10:10:00,91.12,91.18,90.93,90.99,98900.0,68.0296,68.0744,67.8878,67.9326,98900.0
2015-05-22 10:20:00,91.0,91.0,90.7,90.71,74000.0,67.9401,67.9401,67.7161,67.7235,74000.0
2015-05-22 10:30:00,90.7,90.75,90.55,90.61,48300.0,67.7161,67.7534,67.6041,67.6489,48300.0
2015-05-22 10:40:00,90.64,90.77,90.62,90.75,78200.0,67.6713,67.7683,67.6564,67.7534,78200.0
2015-05-22 10:50:00,90.75,90.76,90.66,90.72,68500.0,67.7534,67.7609,67.6862,67.731,68500.0
2015-05-22 11:00:00,90.72,90.77,90.66,90.76,90300.0,67.731,67.7683,67.6862,67.7609,90300.0
2015-05-22 11:10:00,90.76,90.86,90.7,90.83,81800.0,67.7609,67.8355,67.7161,67.8131,81800.0
2015-05-22 11:20:00,90.81,90.81,90.51,90.6,51500.0,67.7982,67.7982,67.5742,67.6414,51500.0
2015-05-22 11:30:00,90.61,90.61,90.4,90.45,48800.0,67.6489,67.6489,67.4921,67.5294,48800.0
2015-05-22 11:40:00,90.43,90.43,90.11,90.13,62800.0,67.5145,67.5145,67.2756,67.2905,62800.0
2015-05-22 11:50:00,90.13,90.32,90.11,90.26,43400.0,67.2905,67.4324,67.2756,67.3876,43400.0
2015-05-22 12:00:00,90.26,90.26,90.18,90.21,40000.0,67.3876,67.3876,67.3279,67.3502,40000.0
2015-05-22 12:10:00,90.2,90.24,90.07,90.18,58500.0,67.3428,67.3726,67.2457,67.3279,58500.0
2015-05-22 12:20:00,90.19,90.21,90.12,90.13,36600.0,67.3353,67.3502,67.2831,67.2905,36600.0
2015-05-22 12:30:00,90.15,90.25,90.12,90.21,43800.0,67.3055,67.3801,67.2831,67.3502,43800.0
2015-05-22 12:40:00,90.21,90.3,90.21,90.25,33000.0,67.3502,67.4174,67.3502,67.3801,33000.0
2015-05-22 12:50:00,90.25,90.29,90.23,90.25,29400.0,67.3801,67.41,67.3652,67.3801,29400.0
2015-05-22 13:00:00,90.23,90.49,90.22,90.39,53300.0,67.3652,67.5593,67.3577,67.4846,53300.0
2015-05-22 13:10:00,90.39,90.39,90.22,90.24,35300.0,67.4846,67.4846,67.3577,67.3726,35300.0
2015-05-22 13:20:00,90.24,90.35,90.21,90.24,28000.0,67.3726,67.4548,67.3502,67.3726,28000.0
2015-05-22 13:30:00,90.27,90.39,90.25,90.33,48100.0,67.395,67.4846,67.3801,67.4398,48100.0
2015-05-22 13:40:00,90.34,90.5,90.34,90.49,35500.0,67.4473,67.5668,67.4473,67.5593,35500.0
2015-05-22 13:50:00,90.49,90.49,90.35,90.37,47200.0,67.5593,67.5593,67.4548,67.4697,47200.0
2015-05-22 14:00:00,90.38,90.44,90.33,90.42,36000.0,67.4772,67.522,67.4398,67.507,36000.0
2015-05-22 14:10:00,90.43,90.46,90.3,90.31,38600.0,67.5145,67.5369,67.4174,67.4249,38600.0
2015-05-22 14:20:00,90.31,90.34,90.22,90.24,34000.0,67.4249,67.4473,67.3577,67.3726,34000.0
2015-05-22 14:30:00,90.23,90.52,90.23,90.52,42300.0,67.3652,67.5817,67.3652,67.5817,42300.0
2015-05-22 14:40:00,90.51,90.57,90.45,90.47,69000.0,67.5742,67.619,67.5294,67.5444,69000.0
2015-05-22 14:50:00,90.47,90.51,90.38,90.38,57700.0,67.5444,67.5742,67.4772,67.4772,57700.0
2015-05-22 15:00:00,90.39,90.47,90.33,90.39,58700.0,67.4846,67.5444,67.4398,67.4846,58700.0
2015-05-22 15:10:00,90.39,90.48,90.37,90.45,51000.0,67.4846,67.5518,67.4697,67.5294,51000.0
2015-05-22 15:20:00,90.45,90.63,90.44,90.59,52500.0,67.5294,67.6638,67.522,67.634,52500.0
2015-05-22 15:30:00,90.59,90.61,90.49,90.53,64100.0,67.634,67.6489,67.5593,67.5892,64100.0
2015-05-22 15:40:00,90.52,90.52,90.4,90.42,89500.0,67.5817,67.5817,67.4921,67.507,89500.0
2015-05-22 15:50:00,90.4,90.4,90.24,90.27,172500.0,67.4921,67.4921,67.3726,67.395,172500.0
2015-05-26 09:30:00,89.25,89.31,88.55,89.15,343800.0,66.6335,66.6783,66.1109,66.5589,343800.0
2015-05-26 09:40:00,89.21,89.49,88.9,88.9,113200.0,66.6037,66.8127,66.3722,66.3722,113200.0
2015-05-26 09:50:00,88.92,89.81,88.9,89.73,88400.0,66.3871,67.0516,66.3722,66.9919,88400.0
2015-05-26 10:00:00,89.76,89.76,89.09,89.2,267900.0,67.0143,67.0143,66.5141,66.5962,267900.0
2015-05-26 10:10:00,89.2,89.25,89.0,89.16,221100.0,66.5962,66.6335,66.4469,66.5663,221100.0
2015-05-26 10:20:00,89.16,89.25,89.03,89.17,66100.0,66.5663,66.6335,66.4693,66.5738,66100.0
2015-05-26 10:30:00,89.17,89.58,89.16,89.56,98100.0,66.5738,66.8799,66.5663,66.865,98100.0
2015-05-26 10:40:00,89.58,89.66,89.47,89.63,69900.0,66.8799,66.9396,66.7978,66.9172,69900.0
2015-05-26 10:50:00,89.63,89.65,89.5,89.56,70400.0,66.9172,66.9322,66.8202,66.865,70400.0
2015-05-26 11:00:00,89.56,89.65,89.47,89.56,68700.0,66.865,66.9322,66.7978,66.865,68700.0
2015-05-26 11:10:00,89.55,89.62,89.4,89.43,47000.0,66.8575,66.9098,66.7455,66.7679,47000.0
2015-05-26 11:20:00,89.43,89.65,89.38,89.63,51500.0,66.7679,66.9322,66.7306,66.9172,51500.0
2015-05-26 11:30:00,89.61,89.7,89.44,89.44,49900.0,66.9023,66.9695,66.7754,66.7754,49900.0
2015-05-26 11:40:00,89.44,89.55,89.25,89.31,50900.0,66.7754,66.8575,66.6335,66.6783,50900.0
2015-05-26 11:50:00,89.31,89.32,89.07,89.13,55200.0,66.6783,66.6858,66.4991,66.5439,55200.0
2015-05-26 12:00:00,89.12,89.36,89.1,89.31,65400.0,66.5365,66.7156,66.5215,66.6783,65400.0
2015-05-26 12:10:00,89.31,89.35,89.22,89.23,37800.0,66.6783,66.7082,66.6111,66.6186,37800.0
2015-05-26 12:20:00,89.22,89.4,89.19,89.23,40100.0,66.6111,66.7455,66.5887,66.6186,40100.0
2015-05-26 12:30:00,89.23,89.28,89.1,89.13,38900.0,66.6186,66.6559,66.5215,66.5439,38900.0
2015-05-26 12:40:00,89.14,89.2,88.97,89.06,65400.0,66.5514,66.5962,66.4245,66.4917,65400.0
2015-05-26 12:50:00,89.07,89.08,88.88,88.9,34900.0,66.4991,66.5066,66.3573,66.3722,34900.0
2015-05-26 13:00:00,88.91,89.03,88.85,88.91,57400.0,66.3797,66.4693,66.3349,66.3797,57400.0
2015-05-26 13:10:00,88.91,88.97,88.84,88.92,50800.0,66.3797,66.4245,66.3274,66.3871,50800.0
2015-05-26 13:20:00,88.93,89.15,88.91,88.98,72200.0,66.3946,66.5589,66.3797,66.4319,72200.0
2015-05-26 13:30:00,88.98,89.0,88.85,88.9,50000.0,66.4319,66.4469,66.3349,66.3722,50000.0
2015-05-26 13:40:00,88.9,88.98,88.81,88.89,49300.0,66.3722,66.4319,66.305,66.3647,49300.0
2015-05-26 13:50:00,88.9,88.99,88.8,88.82,45800.0,66.3722,66.4394,66.2976,66.3125,45800.0
2015-05-26 14:00:00,88.81,89.1,88.81,89.06,34800.0,66.305,66.5215,66.305,66.4917,34800.0
2015-05-26 14:10:00,89.05,89.09,88.94,89.05,28400.0,66.4842,66.5141,66.4021,66.4842,28400.0
2015-05-26 14:20:00,89.03,89.12,88.92,88.94,54100.0,66.4693,66.5365,66.3871,66.4021,54100.0
2015-05-26 14:30:00,88.94,89.09,88.92,88.96,48500.0,66.4021,66.5141,66.3871,66.417,48500.0
2015-05-26 14:40:00,88.96,89.03,88.91,88.98,36700.0,66.417,66.4693,66.3797,66.4319,36700.0
2015-05-26 14:50:00,88.96,89.01,88.84,88.84,70100.0,66.417,66.4543,66.3274,66.3274,70100.0
2015-05-26 15:00:00,88.83,88.96,88.83,88.84,61300.0,66.3199,66.417,66.3199,66.3274,61300.0
2015-05-26 15:10:00,88.85,88.99,88.82,88.93,74300.0,66.3349,66.4394,66.3125,66.3946,74300.0
2015-05-26 15:20:00,88.92,89.1,88.89,89.01,59200.0,66.3871,66.5215,66.3647,66.4543,59200.0
2015-05-26 15:30:00,89.02,89.19,88.98,89.14,87500.0,66.4618,66.5887,66.4319,66.5514,87500.0
2015-05-26 15:40:00,89.12,89.23,89.07,89.2,122100.0,66.5365,66.6186,66.4991,66.5962,122100.0
2015-05-26 15:50:00,89.2,89.21,89.12,89.15,204300.0,66.5962,66.6037,66.5365,66.5589,204300.0
2015-05-27 09:30:00,89.13,89.24,88.57,89.13,105000.0,66.5439,66.6261,66.1258,66.5439,105000.0
2015-05-27 09:40:00,89.09,89.48,88.9,89.48,40900.0,66.5141,66.8052,66.3722,66.8052,40900.0
2015-05-27 09:50:00,89.44,89.94,89.38,89.54,88700.0,66.7754,67.1487,66.7306,66.85,88700.0
2015-05-27 10:00:00,89.56,89.6,89.33,89.41,105600.0,66.865,66.8948,66.6932,66.753,105600.0
2015-05-27 10:10:00,89.39,89.39,89.1,89.11,47600.0,66.738,66.738,66.5215,66.529,47600.0
2015-05-27 10:20:00,89.12,89.2,88.78,88.78,62000.0,66.5365,66.5962,66.2826,66.2826,62000.0
2015-05-27 10:30:00,88.8,88.94,88.7,88.85,56200.0,66.2976,66.4021,66.2229,66.3349,56200.0
2015-05-27 10:40:00,88.83,88.83,88.7,88.72,50300.0,66.3199,66.3199,66.2229,66.2378,50300.0
2015-05-27 10:50:00,88.73,88.76,88.51,88.65,98600.0,66.2453,66.2677,66.081,66.1856,98600.0
2015-05-27 11:00:00,88.66,88.77,88.6,88.6,62200.0,66.193,66.2752,66.1482,66.1482,62200.0
2015-05-27 11:10:00,88.6,88.75,88.58,88.63,40600.0,66.1482,66.2602,66.1333,66.1706,40600.0
2015-05-27 11:20:00,88.64,88.72,88.57,88.7,38000.0,66.1781,66.2378,66.1258,66.2229,38000.0
2015-05-27 11:30:00,88.71,88.76,88.61,88.66,51900.0,66.2304,66.2677,66.1557,66.193,51900.0
2015-05-27 11:40:00,88.66,88.83,88.66,88.78,135300.0,66.193,66.3199,66.193,66.2826,135300.0
2015-05-27 11:50:00,88.77,89.0,88.76,88.94,36700.0,66.2752,66.4469,66.2677,66.4021,36700.0
2015-05-27 12:00:00,88.94,89.18,88.93,89.15,48500.0,66.4021,66.5813,66.3946,66.5589,48500.0
2015-05-27 12:10:00,89.15,89.37,89.14,89.33,62300.0,66.5589,66.7231,66.5514,66.6932,62300.0
2015-05-27 12:20:00,89.33,89.35,89.08,89.15,59300.0,66.6932,66.7082,66.5066,66.5589,59300.0
2015-05-27 12:30:00,89.15,89.19,89.01,89.07,56500.0,66.5589,66.5887,66.4543,66.4991,56500.0
2015-05-27 12:40:00,89.08,89.08,88.95,88.98,47600.0,66.5066,66.5066,66.4095,66.4319,47600.0
2015-05-27 12:50:00,88.98,89.1,88.92,88.94,46500.0,66.4319,66.5215,66.3871,66.4021,46500.0
2015-05-27 13:00:00,88.94,88.94,88.73,88.77,50200.0,66.4021,66.4021,66.2453,66.2752,50200.0
2015-05-27 13:10:00,88.78,88.92,88.78,88.86,40100.0,66.2826,66.3871,66.2826,66.3423,40100.0
2015-05-27 13:20:00,88.86,89.2,88.85,89.16,50900.0,66.3423,66.5962,66.3349,66.5663,50900.0
2015-05-27 13:30:00,89.15,89.26,89.04,89.08,58400.0,66.5589,66.641,66.4767,66.5066,58400.0
2015-05-27 13:40:00,89.07,89.07,88.93,88.93,57000.0,66.4991,66.4991,66.3946,66.3946,57000.0
2015-05-27 13:50:00,88.96,89.24,88.96,89.23,93700.0,66.417,66.6261,66.417,66.6186,93700.0
2015-05-27 14:00:00,89.22,89.33,89.11,89.14,41800.0,66.6111,66.6932,66.529,66.5514,41800.0
2015-05-27 14:10:00,89.13,89.15,88.9,89.03,42900.0,66.5439,66.5589,66.3722,66.4693,42900.0
2015-05-27 14:20:00,89.02,89.1,88.88,88.93,42100.0,66.4618,66.5215,66.3573,66.3946,42100.0
2015-05-27 14:30:00,88.92,88.97,88.76,88.8,54800.0,66.3871,66.4245,66.2677,66.2976,54800.0
2015-05-27 14:40:00,88.81,88.82,88.7,88.77,39000.0,66.305,66.3125,66.2229,66.2752,39000.0
2015-05-27 14:50:00,88.76,88.92,88.76,88.9,50000.0,66.2677,66.3871,66.2677,66.3722,50000.0
2015-05-27 15:00:00,88.9,88.96,88.81,88.96,46700.0,66.3722,66.417,66.305,66.417,46700.0
2015-05-27 15:10:00,88.96,89.17,88.93,89.14,52600.0,66.417,66.5738,66.3946,66.5514,52600.0
2015-05-27 15:20:00,89.14,89.28,89.04,89.22,67000.0,66.5514,66.6559,66.4767,66.6111,67000.0
2015-05-27 15:30:00,89.23,89.27,89.1,89.13,96400.0,66.6186,66.6485,66.5215,66.5439,96400.0
2015-05-27 15:40:00,89.14,89.18,89.06,89.18,75500.0,66.5514,66.5813,66.4917,66.5813,75500.0
2015-05-27 15:50:00,89.17,89.19,89.0,89.01,150600.0,66.5738,66.5887,66.4469,66.4543,150600.0
2015-05-28 09:30:00,88.55,89.04,88.4,88.89,96900.0,66.1109,66.4767,65.9989,66.3647,96900.0
2015-05-28 09:40:00,88.97,88.97,88.63,88.64,75800.0,66.4245,66.4245,66.1706,66.1781,75800.0
2015-05-28 09:50:00,88.66,88.67,88.5,88.5,103200.0,66.193,66.2005,66.0736,66.0736,103200.0
2015-05-28 10:00:00,88.5,88.55,88.4,88.46,101600.0,66.0736,66.1109,65.9989,66.0437,101600.0
2015-05-28 10:10:00,88.45,88.64,88.4,88.61,109600.0,66.0362,66.1781,65.9989,66.1557,109600.0
2015-05-28 10:20:00,88.66,88.82,88.55,88.55,45600.0,66.193,66.3125,66.1109,66.1109,45600.0
2015-05-28 10:30:00,88.55,88.55,88.36,88.43,97200.0,66.1109,66.1109,65.969,66.0213,97200.0
2015-05-28 10:40:00,88.44,88.45,88.11,88.19,93500.0,66.0288,66.0362,65.7824,65.8421,93500.0
2015-05-28 10:50:00,88.19,88.27,88.13,88.26,31800.0,65.8421,65.9019,65.7973,65.8944,31800.0
2015-05-28 11:00:00,88.28,88.81,88.27,88.53,82000.0,65.9093,66.305,65.9019,66.096,82000.0
2015-05-28 11:10:00,88.52,88.84,88.5,88.74,48900.0,66.0885,66.3274,66.0736,66.2528,48900.0
2015-05-28 11:20:00,88.74,88.82,88.34,88.4,99900.0,66.2528,66.3125,65.9541,65.9989,99900.0
2015-05-28 11:30:00,88.41,88.63,88.31,88.46,89900.0,66.0064,66.1706,65.9317,66.0437,89900.0
2015-05-28 11:40:00,88.44,88.6,88.39,88.45,115500.0,66.0288,66.1482,65.9914,66.0362,115500.0
2015-05-28 11:50:00,88.47,88.48,88.26,88.33,45600.0,66.0512,66.0586,65.8944,65.9467,45600.0
2015-05-28 12:00:00,88.32,88.32,88.12,88.12,66200.0,65.9392,65.9392,65.7899,65.7899,66200.0
2015-05-28 12:10:00,88.12,88.25,88.11,88.19,43100.0,65.7899,65.8869,65.7824,65.8421,43100.0
2015-05-28 12:20:00,88.17,88.26,88.14,88.19,47300.0,65.8272,65.8944,65.8048,65.8421,47300.0
2015-05-28 12:30:00,88.19,88.23,88.0,88.0,87400.0,65.8421,65.872,65.7003,65.7003,87400.0
2015-05-28 12:40:00,88.0,88.17,88.0,88.14,43300.0,65.7003,65.8272,65.7003,65.8048,43300.0
2015-05-28 12:50:00,88.14,88.25,88.09,88.21,32700.0,65.8048,65.8869,65.7675,65.8571,32700.0
2015-05-28 13:00:00,88.2,88.33,88.17,88.29,58200.0,65.8496,65.9467,65.8272,65.9168,58200.0
2015-05-28 13:10:00,88.3,88.4,88.28,88.36,34700.0,65.9243,65.9989,65.9093,65.969,34700.0
2015-05-28 13:20:00,88.38,88.41,88.3,88.33,98800.0,65.984,66.0064,65.9243,65.9467,98800.0
2015-05-28 13:30:00,88.35,88.38,88.23,88.36,106100.0,65.9616,65.984,65.872,65.969,106100.0
2015-05-28 13:40:00,88.37,88.51,88.32,88.48,35000.0,65.9765,66.081,65.9392,66.0586,35000.0
2015-05-28 13:50:00,88.47,88.63,88.44,88.55,45100.0,66.0512,66.1706,66.0288,66.1109,45100.0
2015-05-28 14:00:00,88.55,88.59,88.43,88.49,36300.0,66.1109,66.1408,66.0213,66.0661,36300.0
2015-05-28 14:10:00,88.49,88.52,88.31,88.47,49400.0,66.0661,66.0885,65.9317,66.0512,49400.0
2015-05-28 14:20:00,88.46,88.76,88.43,88.74,108200.0,66.0437,66.2677,66.0213,66.2528,108200.0
2015-05-28 14:30:00,88.72,88.91,88.7,88.87,34800.0,66.2378,66.3797,66.2229,66.3498,34800.0
2015-05-28 14:40:00,88.88,89.1,88.83,89.02,71900.0,66.3573,66.5215,66.3199,66.4618,71900.0
2015-05-28 14:50:00,89.01,89.03,88.9,88.99,49300.0,66.4543,66.4693,66.3722,66.4394,49300.0
2015-05-28 15:00:00,88.99,89.22,88.94,89.15,112000.0,66.4394,66.6111,66.4021,66.5589,112000.0
2015-05-28 15:10:00,89.13,89.34,89.02,89.34,153400.0,66.5439,66.7007,66.4618,66.7007,153400.0
2015-05-28 15:20:00,89.33,89.35,89.27,89.32,126300.0,66.6932,66.7082,66.6485,66.6858,126300.0
2015-05-28 15:30:00,89.33,89.36,89.16,89.16,97400.0,66.6932,66.7156,66.5663,66.5663,97400.0
2015-05-28 15:40:00,89.15,89.25,89.01,89.23,131800.0,66.5589,66.6335,66.4543,66.6186,131800.0
2015-05-28 15:50:00,89.24,89.25,89.14,89.15,219000.0,66.6261,66.6335,66.5514,66.5589,219000.0
2015-05-29 09:30:00,89.42,89.5,88.51,88.57,109600.0,66.7604,66.8202,66.081,66.1258,109600.0
2015-05-29 09:40:00,88.57,88.69,88.26,88.33,123700.0,66.1258,66.2154,65.8944,65.9467,123700.0
2015-05-29 09:50:00,88.29,88.6,88.28,88.6,183400.0,65.9168,66.1482,65.9093,66.1482,183400.0
2015-05-29 10:00:00,88.6,88.69,88.5,88.68,140100.0,66.1482,66.2154,66.0736,66.208,140100.0
2015-05-29 10:10:00,88.68,89.23,88.63,89.03,124100.0,66.208,66.6186,66.1706,66.4693,124100.0
2015-05-29 10:20:00,89.05,89.07,88.92,88.94,50900.0,66.4842,66.4991,66.3871,66.4021,50900.0
2015-05-29 10:30:00,88.95,89.25,88.78,89.17,142100.0,66.4095,66.6335,66.2826,66.5738,142100.0
2015-05-29 10:40:00,89.17,89.35,88.99,89.0,47600.0,66.5738,66.7082,66.4394,66.4469,47600.0
2015-05-29 10:50:00,88.98,89.0,88.79,88.9,43100.0,66.4319,66.4469,66.2901,66.3722,43100.0
2015-05-29 11:00:00,88.88,88.99,88.66,88.84,71100.0,66.3573,66.4394,66.193,66.3274,71100.0
2015-05-29 11:10:00,88.84,88.87,88.75,88.83,21900.0,66.3274,66.3498,66.2602,66.3199,21900.0
2015-05-29 11:20:00,88.85,88.87,88.7,88.71,25800.0,66.3349,66.3498,66.2229,66.2304,25800.0
2015-05-29 11:30:00,88.69,88.7,88.53,88.61,25900.0,66.2154,66.2229,66.096,66.1557,25900.0
2015-05-29 11:40:00,88.61,88.8,88.58,88.66,27500.0,66.1557,66.2976,66.1333,66.193,27500.0
2015-05-29 11:50:00,88.67,88.85,88.66,88.81,40200.0,66.2005,66.3349,66.193,66.305,40200.0
2015-05-29 12:00:00,88.83,88.89,88.53,88.57,37600.0,66.3199,66.3647,66.096,66.1258,37600.0
2015-05-29 12:10:00,88.55,88.67,88.52,88.63,29400.0,66.1109,66.2005,66.0885,66.1706,29400.0
2015-05-29 12:20:00,88.6,88.77,88.55,88.68,18100.0,66.1482,66.2752,66.1109,66.208,18100.0
2015-05-29 12:30:00,88.71,89.0,88.71,89.0,35300.0,66.2304,66.4469,66.2304,66.4469,35300.0
2015-05-29 12:40:00,88.97,89.17,88.96,89.11,40400.0,66.4245,66.5738,66.417,66.529,40400.0
2015-05-29 12:50:00,89.09,89.16,88.99,88.99,27600.0,66.5141,66.5663,66.4394,66.4394,27600.0
2015-05-29 13:00:00,88.99,89.0,88.84,88.96,138800.0,66.4394,66.4469,66.3274,66.417,138800.0
2015-05-29 13:10:00,88.97,89.24,88.94,89.21,49100.0,66.4245,66.6261,66.4021,66.6037,49100.0
2015-05-29 13:20:00,89.22,89.29,89.16,89.27,28800.0,66.6111,66.6634,66.5663,66.6485,28800.0
2015-05-29 13:30:00,89.26,89.43,89.25,89.4,44500.0,66.641,66.7679,66.6335,66.7455,44500.0
2015-05-29 13:40:00,89.41,89.52,89.36,89.37,54000.0,66.753,66.8351,66.7156,66.7231,54000.0
2015-05-29 13:50:00,89.38,89.4,89.2,89.22,42000.0,66.7306,66.7455,66.5962,66.6111,42000.0
2015-05-29 14:00:00,89.23,89.32,89.2,89.2,62000.0,66.6186,66.6858,66.5962,66.5962,62000.0
2015-05-29 14:10:00,89.21,89.24,89.12,89.13,75700.0,66.6037,66.6261,66.5365,66.5439,75700.0
2015-05-29 14:20:00,89.13,89.17,88.88,88.93,43900.0,66.5439,66.5738,66.3573,66.3946,43900.0
2015-05-29 14:30:00,88.92,88.99,88.9,88.96,62100.0,66.3871,66.4394,66.3722,66.417,62100.0
2015-05-29 14:40:00,88.94,88.97,88.84,88.87,61600.0,66.4021,66.4245,66.3274,66.3498,61600.0
2015-05-29 14:50:00,88.91,89.01,88.89,89.0,59600.0,66.3797,66.4543,66.3647,66.4469,59600.0
2015-05-29 15:00:00,88.99,89.02,88.85,88.91,88500.0,66.4394,66.4618,66.3349,66.3797,88500.0
2015-05-29 15:10:00,88.92,88.96,88.72,88.73,83600.0,66.3871,66.417,66.2378,66.2453,83600.0
2015-05-29 15:20:00,88.74,88.92,88.69,88.85,87400.0,66.2528,66.3871,66.2154,66.3349,87400.0
2015-05-29 15:30:00,88.86,88.92,88.78,88.82,97000.0,66.3423,66.3871,66.2826,66.3125,97000.0
2015-05-29 15:40:00,88.83,88.93,88.77,88.89,120000.0,66.3199,66.3946,66.2752,66.3647,120000.0
2015-05-29 15:50:00,88.9,88.91,88.69,88.69,346900.0,66.3722,66.3797,66.2154,66.2154,346900.0
2015-06-01 09:30:00,89.02,89.04,88.18,88.77,86771.0,66.4618,66.4767,65.8347,66.2752,86771.0
2015-06-01 09:40:00,88.71,88.79,88.36,88.57,46815.0,66.2304,66.2901,65.969,66.1258,46815.0
2015-06-01 09:50:00,88.57,88.67,88.38,88.63,86034.0,66.1258,66.2005,65.984,66.1706,86034.0
2015-06-01 10:00:00,88.63,88.95,88.55,88.72,100442.0,66.1706,66.4095,66.1109,66.2378,100442.0
2015-06-01 10:10:00,88.71,88.92,88.7,88.89,112839.0,66.2304,66.3871,66.2229,66.3647,112839.0
2015-06-01 10:20:00,88.91,89.12,88.8,88.8,63862.0,66.3797,66.5365,66.2976,66.2976,63862.0
2015-06-01 10:30:00,88.78,88.97,88.63,88.97,74360.0,66.2826,66.4245,66.1706,66.4245,74360.0
2015-06-01 10:40:00,88.96,88.97,88.71,88.9,103586.0,66.417,66.4245,66.2304,66.3722,103586.0
2015-06-01 10:50:00,88.89,89.1,88.79,89.05,40241.0,66.3647,66.5215,66.2901,66.4842,40241.0
2015-06-01 11:00:00,89.05,89.1,88.83,88.84,58614.0,66.4842,66.5215,66.3199,66.3274,58614.0
2015-06-01 11:10:00,88.84,88.98,88.81,88.98,87244.0,66.3274,66.4319,66.305,66.4319,87244.0
2015-06-01 11:20:00,89.0,89.08,88.84,88.89,39938.0,66.4469,66.5066,66.3274,66.3647,39938.0
2015-06-01 11:30:00,88.89,88.94,88.6,88.79,36025.0,66.3647,66.4021,66.1482,66.2901,36025.0
2015-06-01 11:40:00,88.78,88.96,88.75,88.94,26023.0,66.2826,66.417,66.2602,66.4021,26023.0
2015-06-01 11:50:00,88.96,89.03,88.92,88.98,28594.0,66.417,66.4693,66.3871,66.4319,28594.0
2015-06-01 12:00:00,88.98,88.99,88.66,88.67,50573.0,66.4319,66.4394,66.193,66.2005,50573.0
2015-06-01 12:10:00,88.67,88.83,88.67,88.83,29940.0,66.2005,66.3199,66.2005,66.3199,29940.0
2015-06-01 12:20:00,88.83,88.85,88.74,88.82,29842.0,66.3199,66.3349,66.2528,66.3125,29842.0
2015-06-01 12:30:00,88.83,88.83,88.62,88.63,22359.0,66.3199,66.3199,66.1632,66.1706,22359.0
2015-06-01 12:40:00,88.63,88.65,88.53,88.59,31339.0,66.1706,66.1856,66.096,66.1408,31339.0
2015-06-01 12:50:00,88.59,88.64,88.54,88.6,33897.0,66.1408,66.1781,66.1034,66.1482,33897.0
2015-06-01 13:00:00,88.62,88.68,88.56,88.68,26580.0,66.1632,66.208,66.1184,66.208,26580.0
2015-06-01 13:10:00,88.67,88.73,88.62,88.7,22253.0,66.2005,66.2453,66.1632,66.2229,22253.0
2015-06-01 13:20:00,88.69,88.86,88.69,88.82,23677.0,66.2154,66.3423,66.2154,66.3125,23677.0
2015-06-01 13:30:00,88.85,89.07,88.85,89.02,38669.0,66.3349,66.4991,66.3349,66.4618,38669.0
2015-06-01 13:40:00,89.02,89.02,88.87,89.01,21267.0,66.4618,66.4618,66.3498,66.4543,21267.0
2015-06-01 13:50:00,88.99,89.0,88.84,88.84,33228.0,66.4394,66.4469,66.3274,66.3274,33228.0
2015-06-01 14:00:00,88.84,88.96,88.79,88.94,18852.0,66.3274,66.417,66.2901,66.4021,18852.0
2015-06-01 14:10:00,88.93,88.98,88.88,88.94,26370.0,66.3946,66.4319,66.3573,66.4021,26370.0
2015-06-01 14:20:00,88.94,89.11,88.93,89.09,40405.0,66.4021,66.529,66.3946,66.5141,40405.0
2015-06-01 14:30:00,89.08,89.12,88.97,89.0,51273.0,66.5066,66.5365,66.4245,66.4469,51273.0
2015-06-01 14:40:00,89.0,89.09,88.96,89.01,42658.0,66.4469,66.5141,66.417,66.4543,42658.0
2015-06-01 14:50:00,89.0,89.02,88.92,88.99,29962.0,66.4469,66.4618,66.3871,66.4394,29962.0
2015-06-01 15:00:00,88.99,89.03,88.96,89.03,38983.0,66.4394,66.4693,66.417,66.4693,38983.0
2015-06-01 15:10:00,89.02,89.09,89.01,89.06,45948.0,66.4618,66.5141,66.4543,66.4917,45948.0
2015-06-01 15:20:00,89.06,89.11,89.01,89.05,68840.0,66.4917,66.529,66.4543,66.4842,68840.0
2015-06-01 15:30:00,89.05,89.05,88.8,88.84,106248.0,66.4842,66.4842,66.2976,66.3274,106248.0
2015-06-01 15:40:00,88.83,88.87,88.7,88.78,118770.0,66.3199,66.3498,66.2229,66.2826,118770.0
2015-06-01 15:50:00,88.77,88.84,88.73,88.77,224306.0,66.2752,66.3274,66.2453,66.2752,224306.0
2015-06-02 09:30:00,89.02,89.45,88.51,88.73,193152.0,66.4618,66.7828,66.081,66.2453,193152.0
2015-06-02 09:40:00,88.73,88.91,88.35,88.64,243578.0,66.2453,66.3797,65.9616,66.1781,243578.0
2015-06-02 09:50:00,88.64,88.69,88.21,88.45,125117.0,66.1781,66.2154,65.8571,66.0362,125117.0
2015-06-02 10:00:00,88.46,88.75,88.44,88.65,69995.0,66.0437,66.2602,66.0288,66.1856,69995.0
2015-06-02 10:10:00,88.67,88.9,88.61,88.85,67854.0,66.2005,66.3722,66.1557,66.3349,67854.0
2015-06-02 10:20:00,88.85,89.02,88.76,88.98,62939.0,66.3349,66.4618,66.2677,66.4319,62939.0
2015-06-02 10:30:00,88.99,89.37,88.94,89.3,51300.0,66.4394,66.7231,66.4021,66.6708,51300.0
2015-06-02 10:40:00,89.29,89.54,89.21,89.48,79381.0,66.6634,66.85,66.6037,66.8052,79381.0
2015-06-02 10:50:00,89.47,89.54,89.31,89.49,86076.0,66.7978,66.85,66.6783,66.8127,86076.0
2015-06-02 11:00:00,89.48,89.71,89.43,89.53,124606.0,66.8052,66.977,66.7679,66.8426,124606.0
2015-06-02 11:10:00,89.52,89.61,89.29,89.35,43092.0,66.8351,66.9023,66.6634,66.7082,43092.0
2015-06-02 11:20:00,89.35,89.35,89.21,89.29,32142.0,66.7082,66.7082,66.6037,66.6634,32142.0
2015-06-02 11:30:00,89.28,89.65,89.23,89.62,38097.0,66.6559,66.9322,66.6186,66.9098,38097.0
2015-06-02 11:40:00,89.64,89.71,89.49,89.69,37246.0,66.9247,66.977,66.8127,66.962,37246.0
2015-06-02 11:50:00,89.69,89.94,89.65,89.88,66043.0,66.962,67.1487,66.9322,67.1039,66043.0
2015-06-02 12:00:00,89.88,90.1,89.79,90.01,57099.0,67.1039,67.2681,67.0367,67.2009,57099.0
2015-06-02 12:10:00,90.02,90.04,89.94,89.98,50818.0,67.2084,67.2233,67.1487,67.1785,50818.0
2015-06-02 12:20:00,89.99,90.34,89.99,90.32,55689.0,67.186,67.4473,67.186,67.4324,55689.0
2015-06-02 12:30:00,90.31,90.33,90.11,90.16,52444.0,67.4249,67.4398,67.2756,67.3129,52444.0
2015-06-02 12:40:00,90.15,90.21,90.01,90.14,49791.0,67.3055,67.3502,67.2009,67.298,49791.0
2015-06-02 12:50:00,90.13,90.21,90.02,90.09,39706.0,67.2905,67.3502,67.2084,67.2607,39706.0
2015-06-02 13:00:00,90.09,90.22,90.05,90.15,48243.0,67.2607,67.3577,67.2308,67.3055,48243.0
2015-06-02 13:10:00,90.13,90.19,90.01,90.15,42702.0,67.2905,67.3353,67.2009,67.3055,42702.0
2015-06-02 13:20:00,90.16,90.28,90.09,90.19,45063.0,67.3129,67.4025,67.2607,67.3353,45063.0
2015-06-02 13:30:00,90.2,90.24,90.11,90.18,53715.0,67.3428,67.3726,67.2756,67.3279,53715.0
2015-06-02 13:40:00,90.19,90.19,90.08,90.19,29057.0,67.3353,67.3353,67.2532,67.3353,29057.0
2015-06-02 13:50:00,90.17,90.35,90.17,90.28,57385.0,67.3204,67.4548,67.3204,67.4025,57385.0
2015-06-02 14:00:00,90.26,90.26,90.09,90.11,50942.0,67.3876,67.3876,67.2607,67.2756,50942.0
2015-06-02 14:10:00,90.1,90.11,89.95,89.96,81601.0,67.2681,67.2756,67.1561,67.1636,81601.0
2015-06-02 14:20:00,89.94,90.07,89.84,90.06,49712.0,67.1487,67.2457,67.074,67.2383,49712.0
2015-06-02 14:30:00,90.06,90.16,90.04,90.06,37733.0,67.2383,67.3129,67.2233,67.2383,37733.0
2015-06-02 14:40:00,90.04,90.1,90.03,90.06,43696.0,67.2233,67.2681,67.2159,67.2383,43696.0
2015-06-02 14:50:00,90.06,90.2,89.95,90.2,55724.0,67.2383,67.3428,67.1561,67.3428,55724.0
2015-06-02 15:00:00,90.18,90.2,89.95,90.02,83211.0,67.3279,67.3428,67.1561,67.2084,83211.0
2015-06-02 15:10:00,90.01,90.09,89.94,89.99,65396.0,67.2009,67.2607,67.1487,67.186,65396.0
2015-06-02 15:20:00,89.98,90.0,89.76,89.83,73771.0,67.1785,67.1935,67.0143,67.0665,73771.0
2015-06-02 15:30:00,89.83,89.89,89.79,89.82,79777.0,67.0665,67.1113,67.0367,67.0591,79777.0
2015-06-02 15:40:00,89.81,89.82,89.62,89.7,126261.0,67.0516,67.0591,66.9098,66.9695,126261.0
2015-06-02 15:50:00,89.7,89.83,89.69,89.76,307274.0,66.9695,67.0665,66.962,67.0143,307274.0
2015-06-03 09:30:00,89.55,89.7,89.25,89.38,83930.0,66.8575,66.9695,66.6335,66.7306,83930.0
2015-06-03 09:40:00,89.41,89.77,89.39,89.63,37192.0,66.753,67.0217,66.738,66.9172,37192.0
2015-06-03 09:50:00,89.67,89.77,89.56,89.65,48174.0,66.9471,67.0217,66.865,66.9322,48174.0
2015-06-03 10:00:00,89.63,89.73,89.45,89.63,71931.0,66.9172,66.9919,66.7828,66.9172,71931.0
2015-06-03 10:10:00,89.67,89.99,89.67,89.86,65254.0,66.9471,67.186,66.9471,67.0889,65254.0
2015-06-03 10:20:00,89.87,90.12,89.82,90.02,38162.0,67.0964,67.2831,67.0591,67.2084,38162.0
2015-06-03 10:30:00,90.05,90.47,90.03,90.06,137262.0,67.2308,67.5444,67.2159,67.2383,137262.0
2015-06-03 10:40:00,90.09,90.09,89.69,90.02,52291.0,67.2607,67.2607,66.962,67.2084,52291.0
2015-06-03 10:50:00,90.04,90.04,89.81,89.9,41231.0,67.2233,67.2233,67.0516,67.1188,41231.0
2015-06-03 11:00:00,89.89,89.98,89.8,89.97,60610.0,67.1113,67.1785,67.0441,67.1711,60610.0
2015-06-03 11:10:00,89.97,90.06,89.89,90.01,46391.0,67.1711,67.2383,67.1113,67.2009,46391.0
2015-06-03 11:20:00,90.04,90.09,89.91,89.92,31060.0,67.2233,67.2607,67.1263,67.1337,31060.0
2015-06-03 11:30:00,89.93,89.93,89.66,89.68,50992.0,67.1412,67.1412,66.9396,66.9546,50992.0
2015-06-03 11:40:00,89.68,89.72,89.53,89.66,57618.0,66.9546,66.9844,66.8426,66.9396,57618.0
2015-06-03 11:50:00,89.65,89.71,89.58,89.67,38849.0,66.9322,66.977,66.8799,66.9471,38849.0
2015-06-03 12:00:00,89.68,89.72,89.5,89.51,28050.0,66.9546,66.9844,66.8202,66.8276,28050.0
2015-06-03 12:10:00,89.51,89.59,89.47,89.47,31618.0,66.8276,66.8874,66.7978,66.7978,31618.0
2015-06-03 12:20:00,89.49,89.6,89.44,89.54,25221.0,66.8127,66.8948,66.7754,66.85,25221.0
2015-06-03 12:30:00,89.56,89.62,89.46,89.53,23254.0,66.865,66.9098,66.7903,66.8426,23254.0
2015-06-03 12:40:00,89.54,89.58,89.47,89.51,22185.0,66.85,66.8799,66.7978,66.8276,22185.0
2015-06-03 12:50:00,89.53,89.53,89.38,89.48,26464.0,66.8426,66.8426,66.7306,66.8052,26464.0
2015-06-03 13:00:00,89.52,89.56,89.29,89.3,18359.0,66.8351,66.865,66.6634,66.6708,18359.0
2015-06-03 13:10:00,89.31,89.47,89.23,89.29,23694.0,66.6783,66.7978,66.6186,66.6634,23694.0
2015-06-03 13:20:00,89.25,89.33,89.23,89.29,23423.0,66.6335,66.6932,66.6186,66.6634,23423.0
2015-06-03 13:30:00,89.3,89.35,89.21,89.23,22439.0,66.6708,66.7082,66.6037,66.6186,22439.0
2015-06-03 13:40:00,89.23,89.3,89.18,89.26,26168.0,66.6186,66.6708,66.5813,66.641,26168.0
2015-06-03 13:50:00,89.25,89.38,89.21,89.38,18111.0,66.6335,66.7306,66.6037,66.7306,18111.0
2015-06-03 14:00:00,89.39,89.49,89.32,89.33,30328.0,66.738,66.8127,66.6858,66.6932,30328.0
2015-06-03 14:10:00,89.33,89.52,89.33,89.49,19170.0,66.6932,66.8351,66.6932,66.8127,19170.0
2015-06-03 14:20:00,89.5,89.64,89.48,89.61,33473.0,66.8202,66.9247,66.8052,66.9023,33473.0
2015-06-03 14:30:00,89.61,89.69,89.58,89.63,24329.0,66.9023,66.962,66.8799,66.9172,24329.0
2015-06-03 14:40:00,89.61,89.63,89.4,89.43,40258.0,66.9023,66.9172,66.7455,66.7679,40258.0
2015-06-03 14:50:00,89.43,89.46,89.28,89.31,26494.0,66.7679,66.7903,66.6559,66.6783,26494.0
2015-06-03 15:00:00,89.29,89.34,89.23,89.34,53504.0,66.6634,66.7007,66.6186,66.7007,53504.0
2015-06-03 15:10:00,89.33,89.36,89.11,89.16,50674.0,66.6932,66.7156,66.529,66.5663,50674.0
2015-06-03 15:20:00,89.15,89.31,89.14,89.19,28131.0,66.5589,66.6783,66.5514,66.5887,28131.0
2015-06-03 15:30:00,89.19,89.3,89.17,89.29,34558.0,66.5887,66.6708,66.5738,66.6634,34558.0
2015-06-03 15:40:00,89.3,89.31,89.12,89.13,63105.0,66.6708,66.6783,66.5365,66.5439,63105.0
2015-06-03 15:50:00,89.13,89.16,88.97,89.02,202199.0,66.5439,66.5663,66.4245,66.4618,202199.0
2015-06-04 09:30:00,88.23,88.88,88.2,88.58,104124.0,65.872,66.3573,65.8496,66.1333,104124.0
2015-06-04 09:40:00,88.59,88.72,88.29,88.51,90554.0,66.1408,66.2378,65.9168,66.081,90554.0
2015-06-04 09:50:00,88.49,88.86,88.32,88.72,54870.0,66.0661,66.3423,65.9392,66.2378,54870.0
2015-06-04 10:00:00,88.73,89.13,88.63,88.69,67547.0,66.2453,66.5439,66.1706,66.2154,67547.0
2015-06-04 10:10:00,88.68,88.8,88.59,88.64,27113.0,66.208,66.2976,66.1408,66.1781,27113.0
2015-06-04 10:20:00,88.64,88.69,88.46,88.48,38676.0,66.1781,66.2154,66.0437,66.0586,38676.0
2015-06-04 10:30:00,88.44,88.46,88.12,88.19,123137.0,66.0288,66.0437,65.7899,65.8421,123137.0
2015-06-04 10:40:00,88.18,88.35,88.1,88.29,44843.0,65.8347,65.9616,65.7749,65.9168,44843.0
2015-06-04 10:50:00,88.28,88.37,88.2,88.26,30440.0,65.9093,65.9765,65.8496,65.8944,30440.0
2015-06-04 11:00:00,88.26,88.29,88.14,88.21,38233.0,65.8944,65.9168,65.8048,65.8571,38233.0
2015-06-04 11:10:00,88.18,88.35,88.18,88.26,39032.0,65.8347,65.9616,65.8347,65.8944,39032.0
2015-06-04 11:20:00,88.27,88.34,88.18,88.26,47336.0,65.9019,65.9541,65.8347,65.8944,47336.0
2015-06-04 11:30:00,88.29,88.3,88.06,88.09,55427.0,65.9168,65.9243,65.7451,65.7675,55427.0
2015-06-04 11:40:00,88.1,88.28,88.06,88.24,63406.0,65.7749,65.9093,65.7451,65.8795,63406.0
2015-06-04 11:50:00,88.26,88.43,88.26,88.37,25321.0,65.8944,66.0213,65.8944,65.9765,25321.0
2015-06-04 12:00:00,88.34,88.44,88.31,88.38,21823.0,65.9541,66.0288,65.9317,65.984,21823.0
2015-06-04 12:10:00,88.38,88.48,88.36,88.42,27897.0,65.984,66.0586,65.969,66.0138,27897.0
2015-06-04 12:20:00,88.4,88.42,88.21,88.21,62734.0,65.9989,66.0138,65.8571,65.8571,62734.0
2015-06-04 12:30:00,88.23,88.28,88.15,88.23,51098.0,65.872,65.9093,65.8123,65.872,51098.0
2015-06-04 12:40:00,88.22,88.23,88.07,88.1,98178.0,65.8645,65.872,65.7525,65.7749,98178.0
2015-06-04 12:50:00,88.11,88.15,88.05,88.11,53781.0,65.7824,65.8123,65.7376,65.7824,53781.0
2015-06-04 13:00:00,88.1,88.13,88.0,88.06,68857.0,65.7749,65.7973,65.7003,65.7451,68857.0
2015-06-04 13:10:00,88.04,88.06,87.81,87.9,80354.0,65.7301,65.7451,65.5584,65.6256,80354.0
2015-06-04 13:20:00,87.89,88.0,87.81,87.96,28565.0,65.6182,65.7003,65.5584,65.6704,28565.0
2015-06-04 13:30:00,87.96,88.0,87.95,87.97,34466.0,65.6704,65.7003,65.6629,65.6779,34466.0
2015-06-04 13:40:00,87.99,88.1,87.95,87.97,69027.0,65.6928,65.7749,65.6629,65.6779,69027.0
2015-06-04 13:50:00,87.99,88.02,87.94,88.0,41663.0,65.6928,65.7152,65.6555,65.7003,41663.0
2015-06-04 14:00:00,88.0,88.05,87.94,87.99,54342.0,65.7003,65.7376,65.6555,65.6928,54342.0
2015-06-04 14:10:00,87.98,88.08,87.96,87.98,58116.0,65.6853,65.76,65.6704,65.6853,58116.0
2015-06-04 14:20:00,88.0,88.08,87.95,88.06,89894.0,65.7003,65.76,65.6629,65.7451,89894.0
2015-06-04 14:30:00,88.06,88.19,88.04,88.15,50483.0,65.7451,65.8421,65.7301,65.8123,50483.0
2015-06-04 14:40:00,88.15,88.19,88.01,88.04,45440.0,65.8123,65.8421,65.7077,65.7301,45440.0
2015-06-04 14:50:00,88.05,88.11,87.93,87.93,42286.0,65.7376,65.7824,65.648,65.648,42286.0
2015-06-04 15:00:00,87.93,87.97,87.85,87.89,86424.0,65.648,65.6779,65.5883,65.6182,86424.0
2015-06-04 15:10:00,87.9,87.9,87.61,87.61,135526.0,65.6256,65.6256,65.4091,65.4091,135526.0
2015-06-04 15:20:00,87.63,87.64,87.5,87.51,155171.0,65.424,65.4315,65.327,65.3344,155171.0
2015-06-04 15:30:00,87.51,87.58,87.44,87.46,171577.0,65.3344,65.3867,65.2822,65.2971,171577.0
2015-06-04 15:40:00,87.48,87.53,87.32,87.34,204233.0,65.312,65.3494,65.1926,65.2075,204233.0
2015-06-04 15:50:00,87.33,87.43,87.28,87.39,505355.0,65.2001,65.2747,65.1627,65.2449,505355.0
2015-06-05 09:30:00,87.0,88.06,86.81,87.93,153102.0,64.9537,65.7451,64.8118,65.648,153102.0
2015-06-05 09:40:00,87.93,88.59,87.84,88.52,162950.0,65.648,66.1408,65.5808,66.0885,162950.0
2015-06-05 09:50:00,88.49,89.16,88.45,89.16,95129.0,66.0661,66.5663,66.0362,66.5663,95129.0
2015-06-05 10:00:00,89.14,89.89,89.1,89.87,116366.0,66.5514,67.1113,66.5215,67.0964,116366.0
2015-06-05 10:10:00,89.84,89.88,89.35,89.56,146845.0,67.074,67.1039,66.7082,66.865,146845.0
2015-06-05 10:20:00,89.56,89.82,89.53,89.75,54936.0,66.865,67.0591,66.8426,67.0068,54936.0
2015-06-05 10:30:00,89.76,89.95,89.58,89.6,75034.0,67.0143,67.1561,66.8799,66.8948,75034.0
2015-06-05 10:40:00,89.6,89.7,89.28,89.3,48908.0,66.8948,66.9695,66.6559,66.6708,48908.0
2015-06-05 10:50:00,89.28,89.39,89.08,89.15,53647.0,66.6559,66.738,66.5066,66.5589,53647.0
2015-06-05 11:00:00,89.16,89.39,89.15,89.22,44384.0,66.5663,66.738,66.5589,66.6111,44384.0
2015-06-05 11:10:00,89.21,89.24,88.87,89.05,52574.0,66.6037,66.6261,66.3498,66.4842,52574.0
2015-06-05 11:20:00,89.06,89.21,89.02,89.17,77384.0,66.4917,66.6037,66.4618,66.5738,77384.0
2015-06-05 11:30:00,89.17,89.26,89.1,89.21,75296.0,66.5738,66.641,66.5215,66.6037,75296.0
2015-06-05 11:40:00,89.21,89.32,89.18,89.3,74215.0,66.6037,66.6858,66.5813,66.6708,74215.0
2015-06-05 11:50:00,89.3,89.3,89.16,89.26,64278.0,66.6708,66.6708,66.5663,66.641,64278.0
2015-06-05 12:00:00,89.25,89.47,89.24,89.47,44955.0,66.6335,66.7978,66.6261,66.7978,44955.0
2015-06-05 12:10:00,89.47,89.9,89.43,89.83,101704.0,66.7978,67.1188,66.7679,67.0665,101704.0
2015-06-05 12:20:00,89.84,89.85,89.64,89.7,63748.0,67.074,67.0815,66.9247,66.9695,63748.0
2015-06-05 12:30:00,89.7,89.77,89.62,89.72,75086.0,66.9695,67.0217,66.9098,66.9844,75086.0
2015-06-05 12:40:00,89.74,90.04,89.69,90.04,69767.0,66.9993,67.2233,66.962,67.2233,69767.0
2015-06-05 12:50:00,90.04,90.21,90.03,90.18,124673.0,67.2233,67.3502,67.2159,67.3279,124673.0
2015-06-05 13:00:00,90.18,90.23,90.09,90.17,103728.0,67.3279,67.3652,67.2607,67.3204,103728.0
2015-06-05 13:10:00,90.16,90.25,90.1,90.24,89560.0,67.3129,67.3801,67.2681,67.3726,89560.0
2015-06-05 13:20:00,90.25,90.36,90.23,90.3,73075.0,67.3801,67.4622,67.3652,67.4174,73075.0
2015-06-05 13:30:00,90.3,90.34,90.24,90.3,45097.0,67.4174,67.4473,67.3726,67.4174,45097.0
2015-06-05 13:40:00,90.3,90.3,90.16,90.19,56200.0,67.4174,67.4174,67.3129,67.3353,56200.0
2015-06-05 13:50:00,90.19,90.32,90.17,90.3,56298.0,67.3353,67.4324,67.3204,67.4174,56298.0
2015-06-05 14:00:00,90.3,90.42,90.23,90.42,61200.0,67.4174,67.507,67.3652,67.507,61200.0
2015-06-05 14:10:00,90.42,90.59,90.35,90.59,93094.0,67.507,67.634,67.4548,67.634,93094.0
2015-06-05 14:20:00,90.59,90.64,90.44,90.56,107658.0,67.634,67.6713,67.522,67.6116,107658.0
2015-06-05 14:30:00,90.55,90.57,90.42,90.45,63073.0,67.6041,67.619,67.507,67.5294,63073.0
2015-06-05 14:40:00,90.44,90.52,90.33,90.42,66265.0,67.522,67.5817,67.4398,67.507,66265.0
2015-06-05 14:50:00,90.42,90.46,90.23,90.28,73883.0,67.507,67.5369,67.3652,67.4025,73883.0
2015-06-05 15:00:00,90.29,90.39,90.21,90.22,78433.0,67.41,67.4846,67.3502,67.3577,78433.0
2015-06-05 15:10:00,90.22,90.22,90.03,90.06,82591.0,67.3577,67.3577,67.2159,67.2383,82591.0
2015-06-05 15:20:00,90.05,90.08,89.95,89.96,75402.0,67.2308,67.2532,67.1561,67.1636,75402.0
2015-06-05 15:30:00,89.96,90.01,89.77,89.78,97865.0,67.1636,67.2009,67.0217,67.0292,97865.0
2015-06-05 15:40:00,89.77,89.89,89.71,89.87,166854.0,67.0217,67.1113,66.977,67.0964,166854.0
2015-06-05 15:50:00,89.86,89.92,89.66,89.7,367303.0,67.0889,67.1337,66.9396,66.9695,367303.0
2015-06-08 09:30:00,89.37,89.46,88.73,89.45,185860.0,66.7231,66.7903,66.2453,66.7828,185860.0
2015-06-08 09:40:00,89.45,89.96,89.42,89.51,100432.0,66.7828,67.1636,66.7604,66.8276,100432.0
2015-06-08 09:50:00,89.49,89.55,89.28,89.43,92695.0,66.8127,66.8575,66.6559,66.7679,92695.0
2015-06-08 10:00:00,89.45,89.48,89.25,89.46,62838.0,66.7828,66.8052,66.6335,66.7903,62838.0
2015-06-08 10:10:00,89.46,89.49,89.25,89.31,82910.0,66.7903,66.8127,66.6335,66.6783,82910.0
2015-06-08 10:20:00,89.29,89.42,89.14,89.21,80568.0,66.6634,66.7604,66.5514,66.6037,80568.0
2015-06-08 10:30:00,89.22,89.34,89.19,89.19,48478.0,66.6111,66.7007,66.5887,66.5887,48478.0
2015-06-08 10:40:00,89.18,89.2,89.06,89.16,32006.0,66.5813,66.5962,66.4917,66.5663,32006.0
2015-06-08 10:50:00,89.15,89.23,89.12,89.17,33706.0,66.5589,66.6186,66.5365,66.5738,33706.0
2015-06-08 11:00:00,89.18,89.2,88.92,88.95,35282.0,66.5813,66.5962,66.3871,66.4095,35282.0
2015-06-08 11:10:00,88.94,89.1,88.91,89.06,24094.0,66.4021,66.5215,66.3797,66.4917,24094.0
2015-06-08 11:20:00,89.06,89.22,89.05,89.15,32521.0,66.4917,66.6111,66.4842,66.5589,32521.0
2015-06-08 11:30:00,89.14,89.19,89.06,89.06,28258.0,66.5514,66.5887,66.4917,66.4917,28258.0
2015-06-08 11:40:00,89.05,89.06,88.84,88.95,31642.0,66.4842,66.4917,66.3274,66.4095,31642.0
2015-06-08 11:50:00,88.94,88.94,88.78,88.87,30069.0,66.4021,66.4021,66.2826,66.3498,30069.0
2015-06-08 12:00:00,88.87,88.92,88.77,88.78,18182.0,66.3498,66.3871,66.2752,66.2826,18182.0
2015-06-08 12:10:00,88.79,88.84,88.69,88.72,28986.0,66.2901,66.3274,66.2154,66.2378,28986.0
2015-06-08 12:20:00,88.71,88.74,88.66,88.69,28372.0,66.2304,66.2528,66.193,66.2154,28372.0
2015-06-08 12:30:00,88.7,88.87,88.69,88.73,41452.0,66.2229,66.3498,66.2154,66.2453,41452.0
2015-06-08 12:40:00,88.72,88.81,88.63,88.75,25095.0,66.2378,66.305,66.1706,66.2602,25095.0
2015-06-08 12:50:00,88.73,88.81,88.66,88.79,35920.0,66.2453,66.305,66.193,66.2901,35920.0
2015-06-08 13:00:00,88.78,88.87,88.76,88.85,34235.0,66.2826,66.3498,66.2677,66.3349,34235.0
2015-06-08 13:10:00,88.83,88.87,88.78,88.84,41300.0,66.3199,66.3498,66.2826,66.3274,41300.0
2015-06-08 13:20:00,88.86,88.89,88.75,88.77,25409.0,66.3423,66.3647,66.2602,66.2752,25409.0
2015-06-08 13:30:00,88.78,88.83,88.73,88.81,31594.0,66.2826,66.3199,66.2453,66.305,31594.0
2015-06-08 13:40:00,88.81,88.91,88.81,88.85,37371.0,66.305,66.3797,66.305,66.3349,37371.0
2015-06-08 13:50:00,88.85,88.94,88.81,88.88,36454.0,66.3349,66.4021,66.305,66.3573,36454.0
2015-06-08 14:00:00,88.88,88.94,88.82,88.82,37565.0,66.3573,66.4021,66.3125,66.3125,37565.0
2015-06-08 14:10:00,88.81,88.82,88.7,88.73,30640.0,66.305,66.3125,66.2229,66.2453,30640.0
2015-06-08 14:20:00,88.72,88.98,88.72,88.98,46218.0,66.2378,66.4319,66.2378,66.4319,46218.0
2015-06-08 14:30:00,88.98,89.18,88.94,89.16,48470.0,66.4319,66.5813,66.4021,66.5663,48470.0
2015-06-08 14:40:00,89.15,89.27,89.12,89.22,48029.0,66.5589,66.6485,66.5365,66.6111,48029.0
2015-06-08 14:50:00,89.22,89.35,89.22,89.33,60825.0,66.6111,66.7082,66.6111,66.6932,60825.0
2015-06-08 15:00:00,89.33,89.35,89.27,89.29,64330.0,66.6932,66.7082,66.6485,66.6634,64330.0
2015-06-08 15:10:00,89.29,89.29,89.13,89.17,77702.0,66.6634,66.6634,66.5439,66.5738,77702.0
2015-06-08 15:20:00,89.16,89.22,89.08,89.12,68045.0,66.5663,66.6111,66.5066,66.5365,68045.0
2015-06-08 15:30:00,89.12,89.17,89.07,89.08,73243.0,66.5365,66.5738,66.4991,66.5066,73243.0
2015-06-08 15:40:00,89.07,89.31,89.06,89.31,109299.0,66.4991,66.6783,66.4917,66.6783,109299.0
2015-06-08 15:50:00,89.3,89.36,89.11,89.12,210485.0,66.6708,66.7156,66.529,66.5365,210485.0
2015-06-09 09:30:00,90.02,91.46,89.98,91.17,241292.0,67.2084,68.2835,67.1785,68.067,241292.0
2015-06-09 09:40:00,91.17,91.48,90.79,90.83,109896.0,68.067,68.2984,67.7833,67.8131,109896.0
2015-06-09 09:50:00,90.87,90.96,90.05,90.1,59610.0,67.843,67.9102,67.2308,67.2681,59610.0
2015-06-09 10:00:00,90.06,90.38,89.94,90.26,51324.0,67.2383,67.4772,67.1487,67.3876,51324.0
2015-06-09 10:10:00,90.24,90.34,90.02,90.1,42175.0,67.3726,67.4473,67.2084,67.2681,42175.0
2015-06-09 10:20:00,90.08,90.18,89.96,89.99,35805.0,67.2532,67.3279,67.1636,67.186,35805.0
2015-06-09 10:30:00,89.99,90.28,89.97,90.25,54224.0,67.186,67.4025,67.1711,67.3801,54224.0
2015-06-09 10:40:00,90.23,90.42,90.23,90.37,48321.0,67.3652,67.507,67.3652,67.4697,48321.0
2015-06-09 10:50:00,90.37,90.38,90.19,90.33,43416.0,67.4697,67.4772,67.3353,67.4398,43416.0
2015-06-09 11:00:00,90.34,90.34,90.16,90.22,74378.0,67.4473,67.4473,67.3129,67.3577,74378.0
2015-06-09 11:10:00,90.22,90.26,89.98,90.01,40303.0,67.3577,67.3876,67.1785,67.2009,40303.0
2015-06-09 11:20:00,90.02,90.07,89.91,89.91,36491.0,67.2084,67.2457,67.1263,67.1263,36491.0
2015-06-09 11:30:00,89.92,90.11,89.92,89.97,57493.0,67.1337,67.2756,67.1337,67.1711,57493.0
2015-06-09 11:40:00,89.96,90.02,89.88,89.92,42210.0,67.1636,67.2084,67.1039,67.1337,42210.0
2015-06-09 11:50:00,89.91,89.94,89.82,89.91,32013.0,67.1263,67.1487,67.0591,67.1263,32013.0
2015-06-09 12:00:00,89.9,89.95,89.79,89.83,22733.0,67.1188,67.1561,67.0367,67.0665,22733.0
2015-06-09 12:10:00,89.82,89.85,89.41,89.42,59226.0,67.0591,67.0815,66.753,66.7604,59226.0
2015-06-09 12:20:00,89.42,89.63,89.42,89.61,27954.0,66.7604,66.9172,66.7604,66.9023,27954.0
2015-06-09 12:30:00,89.61,89.73,89.61,89.71,27712.0,66.9023,66.9919,66.9023,66.977,27712.0
2015-06-09 12:40:00,89.7,89.72,89.53,89.55,39113.0,66.9695,66.9844,66.8426,66.8575,39113.0
2015-06-09 12:50:00,89.54,89.61,89.5,89.59,19505.0,66.85,66.9023,66.8202,66.8874,19505.0
2015-06-09 13:00:00,89.6,89.76,89.6,89.75,30361.0,66.8948,67.0143,66.8948,67.0068,30361.0
2015-06-09 13:10:00,89.76,89.78,89.62,89.63,31275.0,67.0143,67.0292,66.9098,66.9172,31275.0
2015-06-09 13:20:00,89.63,89.75,89.59,89.75,37111.0,66.9172,67.0068,66.8874,67.0068,37111.0
2015-06-09 13:30:00,89.75,89.82,89.7,89.81,30948.0,67.0068,67.0591,66.9695,67.0516,30948.0
2015-06-09 13:40:00,89.82,89.83,89.78,89.81,56370.0,67.0591,67.0665,67.0292,67.0516,56370.0
2015-06-09 13:50:00,89.81,89.83,89.7,89.72,57989.0,67.0516,67.0665,66.9695,66.9844,57989.0
2015-06-09 14:00:00,89.7,89.78,89.68,89.76,21806.0,66.9695,67.0292,66.9546,67.0143,21806.0
2015-06-09 14:10:00,89.76,89.76,89.54,89.66,22746.0,67.0143,67.0143,66.85,66.9396,22746.0
2015-06-09 14:20:00,89.65,89.65,89.55,89.58,18984.0,66.9322,66.9322,66.8575,66.8799,18984.0
2015-06-09 14:30:00,89.59,89.63,89.47,89.62,25119.0,66.8874,66.9172,66.7978,66.9098,25119.0
2015-06-09 14:40:00,89.63,89.64,89.54,89.58,21359.0,66.9172,66.9247,66.85,66.8799,21359.0
2015-06-09 14:50:00,89.59,89.63,89.45,89.56,33667.0,66.8874,66.9172,66.7828,66.865,33667.0
2015-06-09 15:00:00,89.53,89.55,89.39,89.41,32138.0,66.8426,66.8575,66.738,66.753,32138.0
2015-06-09 15:10:00,89.41,89.46,89.34,89.35,37489.0,66.753,66.7903,66.7007,66.7082,37489.0
2015-06-09 15:20:00,89.34,89.42,89.23,89.28,43380.0,66.7007,66.7604,66.6186,66.6559,43380.0
2015-06-09 15:30:00,89.28,89.3,89.22,89.27,53211.0,66.6559,66.6708,66.6111,66.6485,53211.0
2015-06-09 15:40:00,89.26,89.28,89.09,89.23,90266.0,66.641,66.6559,66.5141,66.6186,90266.0
2015-06-09 15:50:00,89.24,89.29,89.09,89.11,257901.0,66.6261,66.6634,66.5141,66.529,257901.0
2015-06-10 09:30:00,90.39,90.56,89.75,90.27,107991.0,67.4846,67.6116,67.0068,67.395,107991.0
2015-06-10 09:40:00,90.25,90.49,90.1,90.2,61789.0,67.3801,67.5593,67.2681,67.3428,61789.0
2015-06-10 09:50:00,90.2,90.23,89.97,90.01,57191.0,67.3428,67.3652,67.1711,67.2009,57191.0
2015-06-10 10:00:00,89.99,90.0,89.8,89.87,48280.0,67.186,67.1935,67.0441,67.0964,48280.0
2015-06-10 10:10:00,89.88,89.96,89.85,89.86,52974.0,67.1039,67.1636,67.0815,67.0889,52974.0
2015-06-10 10:20:00,89.86,89.95,89.71,89.94,44573.0,67.0889,67.1561,66.977,67.1487,44573.0
2015-06-10 10:30:00,89.94,90.14,89.88,89.88,127880.0,67.1487,67.298,67.1039,67.1039,127880.0
2015-06-10 10:40:00,89.86,89.94,89.69,89.69,40472.0,67.0889,67.1487,66.962,66.962,40472.0
2015-06-10 10:50:00,89.7,89.91,89.66,89.78,75043.0,66.9695,67.1263,66.9396,67.0292,75043.0
2015-06-10 11:00:00,89.8,89.93,89.69,89.7,91130.0,67.0441,67.1412,66.962,66.9695,91130.0
2015-06-10 11:10:00,89.71,90.03,89.67,89.9,88246.0,66.977,67.2159,66.9471,67.1188,88246.0
2015-06-10 11:20:00,89.88,89.93,89.73,89.76,28855.0,67.1039,67.1412,66.9919,67.0143,28855.0
2015-06-10 11:30:00,89.74,89.79,89.68,89.74,29635.0,66.9993,67.0367,66.9546,66.9993,29635.0
2015-06-10 11:40:00,89.75,89.84,89.69,89.75,53508.0,67.0068,67.074,66.962,67.0068,53508.0
2015-06-10 11:50:00,89.74,90.08,89.74,90.02,60186.0,66.9993,67.2532,66.9993,67.2084,60186.0
2015-06-10 12:00:00,90.01,90.07,89.93,90.01,29774.0,67.2009,67.2457,67.1412,67.2009,29774.0
2015-06-10 12:10:00,90.01,90.12,89.96,90.0,140522.0,67.2009,67.2831,67.1636,67.1935,140522.0
2015-06-10 12:20:00,90.0,90.18,89.98,90.15,67269.0,67.1935,67.3279,67.1785,67.3055,67269.0
2015-06-10 12:30:00,90.17,90.4,90.15,90.37,72823.0,67.3204,67.4921,67.3055,67.4697,72823.0
2015-06-10 12:40:00,90.37,90.4,90.31,90.35,57897.0,67.4697,67.4921,67.4249,67.4548,57897.0
2015-06-10 12:50:00,90.37,90.38,90.27,90.3,50935.0,67.4697,67.4772,67.395,67.4174,50935.0
2015-06-10 13:00:00,90.29,90.31,90.25,90.29,75230.0,67.41,67.4249,67.3801,67.41,75230.0
2015-06-10 13:10:00,90.29,90.33,90.18,90.21,35482.0,67.41,67.4398,67.3279,67.3502,35482.0
2015-06-10 13:20:00,90.22,90.39,90.22,90.38,27250.0,67.3577,67.4846,67.3577,67.4772,27250.0
2015-06-10 13:30:00,90.38,90.38,90.23,90.24,21632.0,67.4772,67.4772,67.3652,67.3726,21632.0
2015-06-10 13:40:00,90.24,90.25,90.15,90.19,63870.0,67.3726,67.3801,67.3055,67.3353,63870.0
2015-06-10 13:50:00,90.19,90.2,90.13,90.17,48376.0,67.3353,67.3428,67.2905,67.3204,48376.0
2015-06-10 14:00:00,90.17,90.3,90.16,90.3,86364.0,67.3204,67.4174,67.3129,67.4174,86364.0
2015-06-10 14:10:00,90.3,90.4,90.26,90.39,29194.0,67.4174,67.4921,67.3876,67.4846,29194.0
2015-06-10 14:20:00,90.39,90.68,90.38,90.63,49868.0,67.4846,67.7011,67.4772,67.6638,49868.0
2015-06-10 14:30:00,90.63,90.64,90.45,90.53,38986.0,67.6638,67.6713,67.5294,67.5892,38986.0
2015-06-10 14:40:00,90.52,90.56,90.51,90.53,35256.0,67.5817,67.6116,67.5742,67.5892,35256.0
2015-06-10 14:50:00,90.52,90.69,90.51,90.69,35602.0,67.5817,67.7086,67.5742,67.7086,35602.0
2015-06-10 15:00:00,90.67,90.71,90.61,90.64,47346.0,67.6937,67.7235,67.6489,67.6713,47346.0
2015-06-10 15:10:00,90.65,90.65,90.51,90.53,27606.0,67.6787,67.6787,67.5742,67.5892,27606.0
2015-06-10 15:20:00,90.53,90.64,90.53,90.6,52232.0,67.5892,67.6713,67.5892,67.6414,52232.0
2015-06-10 15:30:00,90.59,90.6,90.41,90.42,46076.0,67.634,67.6414,67.4996,67.507,46076.0
2015-06-10 15:40:00,90.41,90.49,90.34,90.46,78388.0,67.4996,67.5593,67.4473,67.5369,78388.0
2015-06-10 15:50:00,90.46,90.49,90.37,90.39,155581.0,67.5369,67.5593,67.4697,67.4846,155581.0
2015-06-11 09:30:00,91.0,91.01,90.52,90.73,112190.0,67.9401,67.9475,67.5817,67.7385,112190.0
2015-06-11 09:40:00,90.72,90.73,90.35,90.37,92916.0,67.731,67.7385,67.4548,67.4697,92916.0
2015-06-11 09:50:00,90.36,90.65,90.23,90.27,70762.0,67.4622,67.6787,67.3652,67.395,70762.0
2015-06-11 10:00:00,90.23,90.46,90.23,90.32,45101.0,67.3652,67.5369,67.3652,67.4324,45101.0
2015-06-11 10:10:00,90.35,90.44,90.24,90.44,30810.0,67.4548,67.522,67.3726,67.522,30810.0
2015-06-11 10:20:00,90.5,90.85,90.49,90.83,63049.0,67.5668,67.8281,67.5593,67.8131,63049.0
2015-06-11 10:30:00,90.85,90.85,90.39,90.48,44185.0,67.8281,67.8281,67.4846,67.5518,44185.0
2015-06-11 10:40:00,90.5,90.67,90.37,90.41,31104.0,67.5668,67.6937,67.4697,67.4996,31104.0
2015-06-11 10:50:00,90.39,90.44,90.29,90.31,38464.0,67.4846,67.522,67.41,67.4249,38464.0
2015-06-11 11:00:00,90.29,90.5,90.27,90.48,30719.0,67.41,67.5668,67.395,67.5518,30719.0
2015-06-11 11:10:00,90.48,90.63,90.38,90.45,31725.0,67.5518,67.6638,67.4772,67.5294,31725.0
2015-06-11 11:20:00,90.47,90.47,90.27,90.36,31759.0,67.5444,67.5444,67.395,67.4622,31759.0
2015-06-11 11:30:00,90.36,90.53,90.35,90.53,34761.0,67.4622,67.5892,67.4548,67.5892,34761.0
2015-06-11 11:40:00,90.54,90.54,90.41,90.42,21520.0,67.5966,67.5966,67.4996,67.507,21520.0
2015-06-11 11:50:00,90.43,90.56,90.43,90.53,17838.0,67.5145,67.6116,67.5145,67.5892,17838.0
2015-06-11 12:00:00,90.54,90.58,90.38,90.42,19423.0,67.5966,67.6265,67.4772,67.507,19423.0
2015-06-11 12:10:00,90.39,90.47,90.3,90.37,33568.0,67.4846,67.5444,67.4174,67.4697,33568.0
2015-06-11 12:20:00,90.37,90.53,90.37,90.51,31224.0,67.4697,67.5892,67.4697,67.5742,31224.0
2015-06-11 12:30:00,90.51,90.6,90.49,90.54,17114.0,67.5742,67.6414,67.5593,67.5966,17114.0
2015-06-11 12:40:00,90.54,90.62,90.49,90.6,30462.0,67.5966,67.6564,67.5593,67.6414,30462.0
2015-06-11 12:50:00,90.61,90.68,90.59,90.68,23358.0,67.6489,67.7011,67.634,67.7011,23358.0
2015-06-11 13:00:00,90.66,90.66,90.46,90.52,32262.0,67.6862,67.6862,67.5369,67.5817,32262.0
2015-06-11 13:10:00,90.52,90.55,90.46,90.52,17066.0,67.5817,67.6041,67.5369,67.5817,17066.0
2015-06-11 13:20:00,90.51,90.57,90.49,90.5,17317.0,67.5742,67.619,67.5593,67.5668,17317.0
2015-06-11 13:30:00,90.5,90.55,90.4,90.42,18102.0,67.5668,67.6041,67.4921,67.507,18102.0
2015-06-11 13:40:00,90.4,90.59,90.4,90.52,46522.0,67.4921,67.634,67.4921,67.5817,46522.0
2015-06-11 13:50:00,90.53,90.64,90.51,90.56,30422.0,67.5892,67.6713,67.5742,67.6116,30422.0
2015-06-11 14:00:00,90.55,90.64,90.55,90.62,34278.0,67.6041,67.6713,67.6041,67.6564,34278.0
2015-06-11 14:10:00,90.63,90.81,90.63,90.8,45653.0,67.6638,67.7982,67.6638,67.7907,45653.0
2015-06-11 14:20:00,90.8,90.91,90.76,90.86,65990.0,67.7907,67.8729,67.7609,67.8355,65990.0
2015-06-11 14:30:00,90.84,90.89,90.72,90.87,62947.0,67.8206,67.8579,67.731,67.843,62947.0
2015-06-11 14:40:00,90.87,90.99,90.85,90.94,73783.0,67.843,67.9326,67.8281,67.8953,73783.0
2015-06-11 14:50:00,90.94,90.94,90.83,90.84,38959.0,67.8953,67.8953,67.8131,67.8206,38959.0
2015-06-11 15:00:00,90.83,90.98,90.82,90.97,38839.0,67.8131,67.9251,67.8057,67.9177,38839.0
2015-06-11 15:10:00,90.96,91.05,90.93,90.95,56331.0,67.9102,67.9774,67.8878,67.9027,56331.0
2015-06-11 15:20:00,90.94,90.96,90.65,90.68,67648.0,67.8953,67.9102,67.6787,67.7011,67648.0
2015-06-11 15:30:00,90.7,90.78,90.59,90.62,69251.0,67.7161,67.7758,67.634,67.6564,69251.0
2015-06-11 15:40:00,90.62,90.69,90.6,90.63,98300.0,67.6564,67.7086,67.6414,67.6638,98300.0
2015-06-11 15:50:00,90.63,90.67,90.54,90.67,174973.0,67.6638,67.6937,67.5966,67.6937,174973.0
2015-06-12 09:30:00,90.16,90.43,89.78,89.86,100690.0,67.3129,67.5145,67.0292,67.0889,100690.0
2015-06-12 09:40:00,89.87,90.04,89.76,89.82,54758.0,67.0964,67.2233,67.0143,67.0591,54758.0
2015-06-12 09:50:00,89.82,89.82,89.5,89.57,104889.0,67.0591,67.0591,66.8202,66.8724,104889.0
2015-06-12 10:00:00,89.56,89.62,89.31,89.51,148350.0,66.865,66.9098,66.6783,66.8276,148350.0
2015-06-12 10:10:00,89.51,89.62,89.45,89.53,51921.0,66.8276,66.9098,66.7828,66.8426,51921.0
2015-06-12 10:20:00,89.5,89.57,89.32,89.35,61154.0,66.8202,66.8724,66.6858,66.7082,61154.0
2015-06-12 10:30:00,89.34,89.38,89.16,89.29,87396.0,66.7007,66.7306,66.5663,66.6634,87396.0
2015-06-12 10:40:00,89.27,89.35,89.26,89.29,51715.0,66.6485,66.7082,66.641,66.6634,51715.0
2015-06-12 10:50:00,89.32,89.44,89.29,89.38,73620.0,66.6858,66.7754,66.6634,66.7306,73620.0
2015-06-12 11:00:00,89.36,89.52,89.33,89.47,37123.0,66.7156,66.8351,66.6932,66.7978,37123.0
2015-06-12 11:10:00,89.49,89.65,89.44,89.65,51734.0,66.8127,66.9322,66.7754,66.9322,51734.0
2015-06-12 11:20:00,89.65,89.69,89.57,89.57,31229.0,66.9322,66.962,66.8724,66.8724,31229.0
2015-06-12 11:30:00,89.58,89.62,89.39,89.42,25556.0,66.8799,66.9098,66.738,66.7604,25556.0
2015-06-12 11:40:00,89.42,89.45,89.32,89.39,55283.0,66.7604,66.7828,66.6858,66.738,55283.0
2015-06-12 11:50:00,89.38,89.44,89.28,89.39,31093.0,66.7306,66.7754,66.6559,66.738,31093.0
2015-06-12 12:00:00,89.37,89.44,89.26,89.37,23620.0,66.7231,66.7754,66.641,66.7231,23620.0
2015-06-12 12:10:00,89.36,89.42,89.32,89.41,26758.0,66.7156,66.7604,66.6858,66.753,26758.0
2015-06-12 12:20:00,89.38,89.47,89.38,89.4,28948.0,66.7306,66.7978,66.7306,66.7455,28948.0
2015-06-12 12:30:00,89.38,89.4,89.31,89.34,26178.0,66.7306,66.7455,66.6783,66.7007,26178.0
2015-06-12 12:40:00,89.33,89.34,89.17,89.18,43857.0,66.6932,66.7007,66.5738,66.5813,43857.0
2015-06-12 12:50:00,89.19,89.22,89.12,89.15,46607.0,66.5887,66.6111,66.5365,66.5589,46607.0
2015-06-12 13:00:00,89.16,89.34,89.15,89.34,73465.0,66.5663,66.7007,66.5589,66.7007,73465.0
2015-06-12 13:10:00,89.34,89.48,89.32,89.45,23126.0,66.7007,66.8052,66.6858,66.7828,23126.0
2015-06-12 13:20:00,89.47,89.49,89.4,89.44,17943.0,66.7978,66.8127,66.7455,66.7754,17943.0
2015-06-12 13:30:00,89.44,89.44,89.34,89.39,20624.0,66.7754,66.7754,66.7007,66.738,20624.0
2015-06-12 13:40:00,89.39,89.4,89.21,89.22,29771.0,66.738,66.7455,66.6037,66.6111,29771.0
2015-06-12 13:50:00,89.2,89.25,89.18,89.21,21143.0,66.5962,66.6335,66.5813,66.6037,21143.0
2015-06-12 14:00:00,89.22,89.26,89.17,89.22,19242.0,66.6111,66.641,66.5738,66.6111,19242.0
2015-06-12 14:10:00,89.23,89.39,89.23,89.37,17974.0,66.6186,66.738,66.6186,66.7231,17974.0
2015-06-12 14:20:00,89.35,89.4,89.29,89.37,14915.0,66.7082,66.7455,66.6634,66.7231,14915.0
2015-06-12 14:30:00,89.38,89.39,89.27,89.37,24536.0,66.7306,66.738,66.6485,66.7231,24536.0
2015-06-12 14:40:00,89.38,89.53,89.36,89.51,41181.0,66.7306,66.8426,66.7156,66.8276,41181.0
2015-06-12 14:50:00,89.52,89.54,89.48,89.51,43334.0,66.8351,66.85,66.8052,66.8276,43334.0
2015-06-12 15:00:00,89.5,89.5,89.39,89.44,88617.0,66.8202,66.8202,66.738,66.7754,88617.0
2015-06-12 15:10:00,89.45,89.56,89.44,89.55,41180.0,66.7828,66.865,66.7754,66.8575,41180.0
2015-06-12 15:20:00,89.55,89.67,89.55,89.66,66952.0,66.8575,66.9471,66.8575,66.9396,66952.0
2015-06-12 15:30:00,89.66,89.74,89.64,89.65,85413.0,66.9396,66.9993,66.9247,66.9322,85413.0
2015-06-12 15:40:00,89.64,89.72,89.59,89.7,75447.0,66.9247,66.9844,66.8874,66.9695,75447.0
2015-06-12 15:50:00,89.7,89.71,89.52,89.54,168082.0,66.9695,66.977,66.8351,66.85,168082.0
2015-06-15 09:30:00,88.51,89.13,88.5,88.79,112566.0,66.081,66.5439,66.0736,66.2901,112566.0
2015-06-15 09:40:00,88.79,89.01,88.51,89.01,101286.0,66.2901,66.4543,66.081,66.4543,101286.0
2015-06-15 09:50:00,89.04,89.1,88.8,88.85,70999.0,66.4767,66.5215,66.2976,66.3349,70999.0
2015-06-15 10:00:00,88.84,88.99,88.76,88.84,78956.0,66.3274,66.4394,66.2677,66.3274,78956.0
2015-06-15 10:10:00,88.83,89.21,88.79,89.18,124751.0,66.3199,66.6037,66.2901,66.5813,124751.0
2015-06-15 10:20:00,89.16,89.27,89.04,89.19,59391.0,66.5663,66.6485,66.4767,66.5887,59391.0
2015-06-15 10:30:00,89.19,89.3,89.06,89.17,44842.0,66.5887,66.6708,66.4917,66.5738,44842.0
2015-06-15 10:40:00,89.18,89.27,89.06,89.19,28014.0,66.5813,66.6485,66.4917,66.5887,28014.0
2015-06-15 10:50:00,89.2,89.46,89.17,89.46,79757.0,66.5962,66.7903,66.5738,66.7903,79757.0
2015-06-15 11:00:00,89.46,89.74,89.46,89.73,46951.0,66.7903,66.9993,66.7903,66.9919,46951.0
2015-06-15 11:10:00,89.73,89.86,89.63,89.64,43300.0,66.9919,67.0889,66.9172,66.9247,43300.0
2015-06-15 11:20:00,89.64,89.67,89.32,89.39,35958.0,66.9247,66.9471,66.6858,66.738,35958.0
2015-06-15 11:30:00,89.41,89.51,89.38,89.38,36368.0,66.753,66.8276,66.7306,66.7306,36368.0
2015-06-15 11:40:00,89.38,89.64,89.38,89.63,20483.0,66.7306,66.9247,66.7306,66.9172,20483.0
2015-06-15 11:50:00,89.64,89.69,89.4,89.46,19763.0,66.9247,66.962,66.7455,66.7903,19763.0
2015-06-15 12:00:00,89.45,89.5,89.38,89.42,29204.0,66.7828,66.8202,66.7306,66.7604,29204.0
2015-06-15 12:10:00,89.42,89.56,89.39,89.47,14538.0,66.7604,66.865,66.738,66.7978,14538.0
2015-06-15 12:20:00,89.48,89.48,89.37,89.47,23127.0,66.8052,66.8052,66.7231,66.7978,23127.0
2015-06-15 12:30:00,89.48,89.52,89.44,89.52,16843.0,66.8052,66.8351,66.7754,66.8351,16843.0
2015-06-15 12:40:00,89.5,89.65,89.49,89.65,17502.0,66.8202,66.9322,66.8127,66.9322,17502.0
2015-06-15 12:50:00,89.66,89.71,89.61,89.62,15655.0,66.9396,66.977,66.9023,66.9098,15655.0
2015-06-15 13:00:00,89.63,89.67,89.56,89.64,11037.0,66.9172,66.9471,66.865,66.9247,11037.0
2015-06-15 13:10:00,89.64,89.64,89.41,89.47,38996.0,66.9247,66.9247,66.753,66.7978,38996.0
2015-06-15 13:20:00,89.46,89.46,89.28,89.29,16485.0,66.7903,66.7903,66.6559,66.6634,16485.0
2015-06-15 13:30:00,89.28,89.34,89.24,89.26,28122.0,66.6559,66.7007,66.6261,66.641,28122.0
2015-06-15 13:40:00,89.25,89.26,88.86,88.86,41905.0,66.6335,66.641,66.3423,66.3423,41905.0
2015-06-15 13:50:00,88.87,89.2,88.87,89.03,37424.0,66.3498,66.5962,66.3498,66.4693,37424.0
2015-06-15 14:00:00,89.0,89.16,89.0,89.07,33661.0,66.4469,66.5663,66.4469,66.4991,33661.0
2015-06-15 14:10:00,89.1,89.21,89.07,89.16,25656.0,66.5215,66.6037,66.4991,66.5663,25656.0
2015-06-15 14:20:00,89.18,89.18,89.09,89.16,26885.0,66.5813,66.5813,66.5141,66.5663,26885.0
2015-06-15 14:30:00,89.14,89.16,89.08,89.12,18867.0,66.5514,66.5663,66.5066,66.5365,18867.0
2015-06-15 14:40:00,89.12,89.19,89.1,89.15,21719.0,66.5365,66.5887,66.5215,66.5589,21719.0
2015-06-15 14:50:00,89.13,89.16,88.98,89.0,34013.0,66.5439,66.5663,66.4319,66.4469,34013.0
2015-06-15 15:00:00,89.01,89.06,88.94,89.01,31664.0,66.4543,66.4917,66.4021,66.4543,31664.0
2015-06-15 15:10:00,89.0,89.09,88.97,89.03,52123.0,66.4469,66.5141,66.4245,66.4693,52123.0
2015-06-15 15:20:00,89.02,89.08,88.92,89.08,54395.0,66.4618,66.5066,66.3871,66.5066,54395.0
2015-06-15 15:30:00,89.07,89.19,89.07,89.19,101525.0,66.4991,66.5887,66.4991,66.5887,101525.0
2015-06-15 15:40:00,89.19,89.38,89.16,89.33,154555.0,66.5887,66.7306,66.5663,66.6932,154555.0
2015-06-15 15:50:00,89.33,89.41,89.13,89.2,302072.0,66.6932,66.753,66.5439,66.5962,302072.0
2015-06-16 09:30:00,89.07,89.52,89.02,89.39,113855.0,66.4991,66.8351,66.4618,66.738,113855.0
2015-06-16 09:40:00,89.39,89.57,89.25,89.45,37376.0,66.738,66.8724,66.6335,66.7828,37376.0
2015-06-16 09:50:00,89.47,89.61,89.45,89.49,73278.0,66.7978,66.9023,66.7828,66.8127,73278.0
2015-06-16 10:00:00,89.52,89.55,89.14,89.2,166883.0,66.8351,66.8575,66.5514,66.5962,166883.0
2015-06-16 10:10:00,89.19,89.52,89.09,89.37,46028.0,66.5887,66.8351,66.5141,66.7231,46028.0
2015-06-16 10:20:00,89.36,89.47,89.32,89.35,90828.0,66.7156,66.7978,66.6858,66.7082,90828.0
2015-06-16 10:30:00,89.33,89.34,89.24,89.28,44993.0,66.6932,66.7007,66.6261,66.6559,44993.0
2015-06-16 10:40:00,89.28,89.37,89.24,89.33,34959.0,66.6559,66.7231,66.6261,66.6932,34959.0
2015-06-16 10:50:00,89.33,89.33,89.2,89.3,76922.0,66.6932,66.6932,66.5962,66.6708,76922.0
2015-06-16 11:00:00,89.31,89.35,89.28,89.28,97884.0,66.6783,66.7082,66.6559,66.6559,97884.0
2015-06-16 11:10:00,89.29,89.45,89.28,89.34,57388.0,66.6634,66.7828,66.6559,66.7007,57388.0
2015-06-16 11:20:00,89.33,89.34,89.2,89.29,20288.0,66.6932,66.7007,66.5962,66.6634,20288.0
2015-06-16 11:30:00,89.3,89.47,89.28,89.47,34669.0,66.6708,66.7978,66.6559,66.7978,34669.0
2015-06-16 11:40:00,89.47,89.8,89.47,89.69,93787.0,66.7978,67.0441,66.7978,66.962,93787.0
2015-06-16 11:50:00,89.68,89.72,89.54,89.65,23917.0,66.9546,66.9844,66.85,66.9322,23917.0
2015-06-16 12:00:00,89.64,89.66,89.5,89.55,17835.0,66.9247,66.9396,66.8202,66.8575,17835.0
2015-06-16 12:10:00,89.53,89.6,89.53,89.57,17052.0,66.8426,66.8948,66.8426,66.8724,17052.0
2015-06-16 12:20:00,89.54,89.56,89.43,89.49,21336.0,66.85,66.865,66.7679,66.8127,21336.0
2015-06-16 12:30:00,89.51,89.53,89.42,89.48,18975.0,66.8276,66.8426,66.7604,66.8052,18975.0
2015-06-16 12:40:00,89.49,89.5,89.4,89.47,12462.0,66.8127,66.8202,66.7455,66.7978,12462.0
2015-06-16 12:50:00,89.5,89.72,89.5,89.72,21477.0,66.8202,66.9844,66.8202,66.9844,21477.0
2015-06-16 13:00:00,89.72,89.87,89.71,89.83,62484.0,66.9844,67.0964,66.977,67.0665,62484.0
2015-06-16 13:10:00,89.83,89.96,89.82,89.92,29307.0,67.0665,67.1636,67.0591,67.1337,29307.0
2015-06-16 13:20:00,89.91,90.03,89.9,90.01,32962.0,67.1263,67.2159,67.1188,67.2009,32962.0
2015-06-16 13:30:00,90.01,90.09,90.01,90.09,31313.0,67.2009,67.2607,67.2009,67.2607,31313.0
2015-06-16 13:40:00,90.09,90.18,90.04,90.16,30300.0,67.2607,67.3279,67.2233,67.3129,30300.0
2015-06-16 13:50:00,90.16,90.37,90.15,90.32,45711.0,67.3129,67.4697,67.3055,67.4324,45711.0
2015-06-16 14:00:00,90.32,90.33,90.14,90.25,34412.0,67.4324,67.4398,67.298,67.3801,34412.0
2015-06-16 14:10:00,90.24,90.27,90.18,90.24,23985.0,67.3726,67.395,67.3279,67.3726,23985.0
2015-06-16 14:20:00,90.24,90.25,90.13,90.13,14737.0,67.3726,67.3801,67.2905,67.2905,14737.0
2015-06-16 14:30:00,90.16,90.26,90.13,90.19,18183.0,67.3129,67.3876,67.2905,67.3353,18183.0
2015-06-16 14:40:00,90.2,90.27,90.19,90.24,29279.0,67.3428,67.395,67.3353,67.3726,29279.0
2015-06-16 14:50:00,90.24,90.26,90.23,90.26,24183.0,67.3726,67.3876,67.3652,67.3876,24183.0
2015-06-16 15:00:00,90.26,90.28,90.11,90.13,35806.0,67.3876,67.4025,67.2756,67.2905,35806.0
2015-06-16 15:10:00,90.14,90.14,90.08,90.13,35967.0,67.298,67.298,67.2532,67.2905,35967.0
2015-06-16 15:20:00,90.12,90.13,90.05,90.1,38945.0,67.2831,67.2905,67.2308,67.2681,38945.0
2015-06-16 15:30:00,90.11,90.17,90.08,90.15,41971.0,67.2756,67.3204,67.2532,67.3055,41971.0
2015-06-16 15:40:00,90.16,90.17,90.09,90.12,88799.0,67.3129,67.3204,67.2607,67.2831,88799.0
2015-06-16 15:50:00,90.12,90.15,90.04,90.11,143313.0,67.2831,67.3055,67.2233,67.2756,143313.0
2015-06-17 09:30:00,90.68,91.15,90.66,90.84,89796.0,67.7011,68.052,67.6862,67.8206,89796.0
2015-06-17 09:40:00,90.82,90.9,90.4,90.42,52193.0,67.8057,67.8654,67.4921,67.507,52193.0
2015-06-17 09:50:00,90.4,90.5,90.21,90.32,32920.0,67.4921,67.5668,67.3502,67.4324,32920.0
2015-06-17 10:00:00,90.33,90.35,90.07,90.07,50688.0,67.4398,67.4548,67.2457,67.2457,50688.0
2015-06-17 10:10:00,90.1,90.21,89.96,89.99,41454.0,67.2681,67.3502,67.1636,67.186,41454.0
2015-06-17 10:20:00,89.99,90.08,89.95,90.07,72640.0,67.186,67.2532,67.1561,67.2457,72640.0
2015-06-17 10:30:00,90.06,90.08,89.82,89.82,100225.0,67.2383,67.2532,67.0591,67.0591,100225.0
2015-06-17 10:40:00,89.82,90.05,89.8,90.01,84102.0,67.0591,67.2308,67.0441,67.2009,84102.0
2015-06-17 10:50:00,90.02,90.04,89.85,89.91,94132.0,67.2084,67.2233,67.0815,67.1263,94132.0
2015-06-17 11:00:00,89.93,89.94,89.85,89.9,56071.0,67.1412,67.1487,67.0815,67.1188,56071.0
2015-06-17 11:10:00,89.9,90.04,89.79,89.81,1235280.0,67.1188,67.2233,67.0367,67.0516,1235280.0
2015-06-17 11:20:00,89.81,89.83,89.65,89.81,77576.0,67.0516,67.0665,66.9322,67.0516,77576.0
2015-06-17 11:30:00,89.8,89.81,89.46,89.5,55867.0,67.0441,67.0516,66.7903,66.8202,55867.0
2015-06-17 11:40:00,89.52,89.53,89.13,89.19,63489.0,66.8351,66.8426,66.5439,66.5887,63489.0
2015-06-17 11:50:00,89.21,89.28,89.09,89.21,43555.0,66.6037,66.6559,66.5141,66.6037,43555.0
2015-06-17 12:00:00,89.19,89.32,89.18,89.26,36471.0,66.5887,66.6858,66.5813,66.641,36471.0
2015-06-17 12:10:00,89.25,89.27,89.17,89.24,32037.0,66.6335,66.6485,66.5738,66.6261,32037.0
2015-06-17 12:20:00,89.22,89.22,89.04,89.06,57891.0,66.6111,66.6111,66.4767,66.4917,57891.0
2015-06-17 12:30:00,89.06,89.06,88.9,88.9,43654.0,66.4917,66.4917,66.3722,66.3722,43654.0
2015-06-17 12:40:00,88.9,88.96,88.63,88.73,70415.0,66.3722,66.417,66.1706,66.2453,70415.0
2015-06-17 12:50:00,88.74,88.84,88.42,88.62,110931.0,66.2528,66.3274,66.0138,66.1632,110931.0
2015-06-17 13:00:00,88.61,88.77,88.6,88.62,38928.0,66.1557,66.2752,66.1482,66.1632,38928.0
2015-06-17 13:10:00,88.63,88.75,88.63,88.7,34735.0,66.1706,66.2602,66.1706,66.2229,34735.0
2015-06-17 13:20:00,88.71,88.87,88.7,88.83,72345.0,66.2304,66.3498,66.2229,66.3199,72345.0
2015-06-17 13:30:00,88.84,88.9,88.74,88.77,87376.0,66.3274,66.3722,66.2528,66.2752,87376.0
2015-06-17 13:40:00,88.77,88.81,88.7,88.72,89868.0,66.2752,66.305,66.2229,66.2378,89868.0
2015-06-17 13:50:00,88.75,88.81,88.69,88.77,80485.0,66.2602,66.305,66.2154,66.2752,80485.0
2015-06-17 14:00:00,88.74,89.09,88.44,88.93,151843.0,66.2528,66.5141,66.0288,66.3946,151843.0
2015-06-17 14:10:00,88.91,89.03,88.63,88.64,131087.0,66.3797,66.4693,66.1706,66.1781,131087.0
2015-06-17 14:20:00,88.65,88.73,88.52,88.67,61718.0,66.1856,66.2453,66.0885,66.2005,61718.0
2015-06-17 14:30:00,88.63,89.02,88.63,89.02,71040.0,66.1706,66.4618,66.1706,66.4618,71040.0
2015-06-17 14:40:00,89.03,89.39,89.01,89.32,132516.0,66.4693,66.738,66.4543,66.6858,132516.0
2015-06-17 14:50:00,89.31,89.39,89.24,89.3,55815.0,66.6783,66.738,66.6261,66.6708,55815.0
2015-06-17 15:00:00,89.29,89.29,89.13,89.13,67313.0,66.6634,66.6634,66.5439,66.5439,67313.0
2015-06-17 15:10:00,89.13,89.19,89.13,89.15,98666.0,66.5439,66.5887,66.5439,66.5589,98666.0
2015-06-17 15:20:00,89.14,89.28,89.13,89.19,76755.0,66.5514,66.6559,66.5439,66.5887,76755.0
2015-06-17 15:30:00,89.2,89.24,89.14,89.17,94305.0,66.5962,66.6261,66.5514,66.5738,94305.0
2015-06-17 15:40:00,89.17,89.2,88.99,89.05,180321.0,66.5738,66.5962,66.4394,66.4842,180321.0
2015-06-17 15:50:00,89.05,89.08,88.96,89.01,201915.0,66.4842,66.5066,66.417,66.4543,201915.0
2015-06-18 09:30:00,89.76,89.8,89.2,89.41,69296.0,67.0143,67.0441,66.5962,66.753,69296.0
2015-06-18 09:40:00,89.4,89.59,89.15,89.22,67671.0,66.7455,66.8874,66.5589,66.6111,67671.0
2015-06-18 09:50:00,89.22,89.55,89.18,89.55,72138.0,66.6111,66.8575,66.5813,66.8575,72138.0
2015-06-18 10:00:00,89.56,89.79,89.53,89.77,83833.0,66.865,67.0367,66.8426,67.0217,83833.0
2015-06-18 10:10:00,89.79,89.79,89.59,89.67,37592.0,67.0367,67.0367,66.8874,66.9471,37592.0
2015-06-18 10:20:00,89.7,89.71,89.5,89.5,47621.0,66.9695,66.977,66.8202,66.8202,47621.0
2015-06-18 10:30:00,89.52,89.54,89.31,89.38,49313.0,66.8351,66.85,66.6783,66.7306,49313.0
2015-06-18 10:40:00,89.39,89.55,89.19,89.52,56772.0,66.738,66.8575,66.5887,66.8351,56772.0
2015-06-18 10:50:00,89.54,89.9,89.53,89.9,44233.0,66.85,67.1188,66.8426,67.1188,44233.0
2015-06-18 11:00:00,89.9,89.98,89.84,89.95,72702.0,67.1188,67.1785,67.074,67.1561,72702.0
2015-06-18 11:10:00,89.95,89.98,89.87,89.91,56079.0,67.1561,67.1785,67.0964,67.1263,56079.0
2015-06-18 11:20:00,89.9,90.0,89.89,89.97,51749.0,67.1188,67.1935,67.1113,67.1711,51749.0
2015-06-18 11:30:00,89.95,90.11,89.95,90.06,55688.0,67.1561,67.2756,67.1561,67.2383,55688.0
2015-06-18 11:40:00,90.07,90.13,90.0,90.0,95388.0,67.2457,67.2905,67.1935,67.1935,95388.0
2015-06-18 11:50:00,89.99,90.0,89.68,89.72,40131.0,67.186,67.1935,66.9546,66.9844,40131.0
2015-06-18 12:00:00,89.73,89.77,89.64,89.67,86963.0,66.9919,67.0217,66.9247,66.9471,86963.0
2015-06-18 12:10:00,89.68,89.76,89.53,89.57,38850.0,66.9546,67.0143,66.8426,66.8724,38850.0
2015-06-18 12:20:00,89.57,89.71,89.49,89.61,96489.0,66.8724,66.977,66.8127,66.9023,96489.0
2015-06-18 12:30:00,89.61,89.91,89.6,89.83,65474.0,66.9023,67.1263,66.8948,67.0665,65474.0
2015-06-18 12:40:00,89.81,89.84,89.7,89.7,35696.0,67.0516,67.074,66.9695,66.9695,35696.0
2015-06-18 12:50:00,89.71,89.77,89.65,89.66,100897.0,66.977,67.0217,66.9322,66.9396,100897.0
2015-06-18 13:00:00,89.65,89.74,89.51,89.52,78790.0,66.9322,66.9993,66.8276,66.8351,78790.0
2015-06-18 13:10:00,89.51,89.61,89.43,89.57,230155.0,66.8276,66.9023,66.7679,66.8724,230155.0
2015-06-18 13:20:00,89.55,89.58,89.25,89.25,45053.0,66.8575,66.8799,66.6335,66.6335,45053.0
2015-06-18 13:30:00,89.25,89.25,89.13,89.19,52290.0,66.6335,66.6335,66.5439,66.5887,52290.0
2015-06-18 13:40:00,89.2,89.3,89.16,89.16,50500.0,66.5962,66.6708,66.5663,66.5663,50500.0
2015-06-18 13:50:00,89.16,89.27,89.15,89.21,67806.0,66.5663,66.6485,66.5589,66.6037,67806.0
2015-06-18 14:00:00,89.21,89.24,89.08,89.2,69301.0,66.6037,66.6261,66.5066,66.5962,69301.0
2015-06-18 14:10:00,89.21,89.21,88.98,89.04,69393.0,66.6037,66.6037,66.4319,66.4767,69393.0
2015-06-18 14:20:00,89.04,89.25,89.04,89.18,46806.0,66.4767,66.6335,66.4767,66.5813,46806.0
2015-06-18 14:30:00,89.17,89.26,89.17,89.26,33862.0,66.5738,66.641,66.5738,66.641,33862.0
2015-06-18 14:40:00,89.26,89.32,89.2,89.27,37348.0,66.641,66.6858,66.5962,66.6485,37348.0
2015-06-18 14:50:00,89.28,89.29,89.04,89.06,49397.0,66.6559,66.6634,66.4767,66.4917,49397.0
2015-06-18 15:00:00,89.06,89.09,88.83,88.89,84862.0,66.4917,66.5141,66.3199,66.3647,84862.0
2015-06-18 15:10:00,88.89,88.94,88.59,88.61,104552.0,66.3647,66.4021,66.1408,66.1557,104552.0
2015-06-18 15:20:00,88.6,88.88,88.54,88.88,86860.0,66.1482,66.3573,66.1034,66.3573,86860.0
2015-06-18 15:30:00,88.88,88.97,88.7,88.72,87872.0,66.3573,66.4245,66.2229,66.2378,87872.0
2015-06-18 15:40:00,88.73,88.82,88.66,88.78,119608.0,66.2453,66.3125,66.193,66.2826,119608.0
2015-06-18 15:50:00,88.76,88.85,88.76,88.78,206500.0,66.2677,66.3349,66.2677,66.2826,206500.0
2015-06-19 09:30:00,88.29,89.04,88.24,88.89,595211.0,65.9168,66.4767,65.8795,66.3647,595211.0
2015-06-19 09:40:00,88.87,89.1,88.77,88.88,94902.0,66.3498,66.5215,66.2752,66.3573,94902.0
2015-06-19 09:50:00,88.88,89.12,88.84,88.86,63923.0,66.3573,66.5365,66.3274,66.3423,63923.0
2015-06-19 10:00:00,88.85,89.11,88.83,88.86,60136.0,66.3349,66.529,66.3199,66.3423,60136.0
2015-06-19 10:10:00,88.85,88.91,88.56,88.63,74339.0,66.3349,66.3797,66.1184,66.1706,74339.0
2015-06-19 10:20:00,88.64,88.8,88.6,88.75,53238.0,66.1781,66.2976,66.1482,66.2602,53238.0
2015-06-19 10:30:00,88.77,88.82,88.63,88.64,32309.0,66.2752,66.3125,66.1706,66.1781,32309.0
2015-06-19 10:40:00,88.65,88.68,88.42,88.44,47507.0,66.1856,66.208,66.0138,66.0288,47507.0
2015-06-19 10:50:00,88.44,88.52,88.41,88.5,85491.0,66.0288,66.0885,66.0064,66.0736,85491.0
2015-06-19 11:00:00,88.5,88.6,88.48,88.59,76508.0,66.0736,66.1482,66.0586,66.1408,76508.0
2015-06-19 11:10:00,88.58,88.65,88.52,88.55,70474.0,66.1333,66.1856,66.0885,66.1109,70474.0
2015-06-19 11:20:00,88.53,88.75,88.53,88.68,74928.0,66.096,66.2602,66.096,66.208,74928.0
2015-06-19 11:30:00,88.67,88.72,88.59,88.59,26232.0,66.2005,66.2378,66.1408,66.1408,26232.0
2015-06-19 11:40:00,88.59,88.63,88.51,88.54,26103.0,66.1408,66.1706,66.081,66.1034,26103.0
2015-06-19 11:50:00,88.55,88.55,88.47,88.47,35687.0,66.1109,66.1109,66.0512,66.0512,35687.0
2015-06-19 12:00:00,88.48,88.55,88.36,88.38,43753.0,66.0586,66.1109,65.969,65.984,43753.0
2015-06-19 12:10:00,88.38,88.46,88.35,88.35,30222.0,65.984,66.0437,65.9616,65.9616,30222.0
2015-06-19 12:20:00,88.36,88.45,88.33,88.44,72371.0,65.969,66.0362,65.9467,66.0288,72371.0
2015-06-19 12:30:00,88.43,88.53,88.42,88.49,31956.0,66.0213,66.096,66.0138,66.0661,31956.0
2015-06-19 12:40:00,88.49,88.59,88.49,88.54,24659.0,66.0661,66.1408,66.0661,66.1034,24659.0
2015-06-19 12:50:00,88.53,88.53,88.45,88.5,24459.0,66.096,66.096,66.0362,66.0736,24459.0
2015-06-19 13:00:00,88.52,88.55,88.4,88.42,42500.0,66.0885,66.1109,65.9989,66.0138,42500.0
2015-06-19 13:10:00,88.42,88.51,88.29,88.3,48636.0,66.0138,66.081,65.9168,65.9243,48636.0
2015-06-19 13:20:00,88.31,88.35,88.25,88.28,15545.0,65.9317,65.9616,65.8869,65.9093,15545.0
2015-06-19 13:30:00,88.26,88.38,88.25,88.34,33539.0,65.8944,65.984,65.8869,65.9541,33539.0
2015-06-19 13:40:00,88.34,88.47,88.31,88.46,43384.0,65.9541,66.0512,65.9317,66.0437,43384.0
2015-06-19 13:50:00,88.47,88.52,88.43,88.44,25983.0,66.0512,66.0885,66.0213,66.0288,25983.0
2015-06-19 14:00:00,88.45,88.48,88.38,88.48,38951.0,66.0362,66.0586,65.984,66.0586,38951.0
2015-06-19 14:10:00,88.5,88.57,88.5,88.56,43309.0,66.0736,66.1258,66.0736,66.1184,43309.0
2015-06-19 14:20:00,88.56,88.59,88.45,88.56,35345.0,66.1184,66.1408,66.0362,66.1184,35345.0
2015-06-19 14:30:00,88.55,88.56,88.4,88.43,39917.0,66.1109,66.1184,65.9989,66.0213,39917.0
2015-06-19 14:40:00,88.44,88.49,88.32,88.33,30255.0,66.0288,66.0661,65.9392,65.9467,30255.0
2015-06-19 14:50:00,88.33,88.41,88.32,88.35,47276.0,65.9467,66.0064,65.9392,65.9616,47276.0
2015-06-19 15:00:00,88.35,88.42,88.32,88.42,47025.0,65.9616,66.0138,65.9392,66.0138,47025.0
2015-06-19 15:10:00,88.42,88.5,88.41,88.46,88904.0,66.0138,66.0736,66.0064,66.0437,88904.0
2015-06-19 15:20:00,88.46,88.51,88.37,88.42,59908.0,66.0437,66.081,65.9765,66.0138,59908.0
2015-06-19 15:30:00,88.42,88.58,88.39,88.56,70932.0,66.0138,66.1333,65.9914,66.1184,70932.0
2015-06-19 15:40:00,88.57,88.65,88.53,88.59,244697.0,66.1258,66.1856,66.096,66.1408,244697.0
2015-06-19 15:50:00,88.59,88.6,88.27,88.27,571545.0,66.1408,66.1482,65.9019,65.9019,571545.0
2015-06-22 09:30:00,88.6,88.67,87.66,87.85,164543.0,66.1482,66.2005,65.4464,65.5883,164543.0
2015-06-22 09:40:00,87.88,87.9,87.45,87.74,120586.0,65.6107,65.6256,65.2896,65.5062,120586.0
2015-06-22 09:50:00,87.7,88.05,87.67,88.05,84390.0,65.4763,65.7376,65.4539,65.7376,84390.0
2015-06-22 10:00:00,88.04,88.1,87.84,87.84,79619.0,65.7301,65.7749,65.5808,65.5808,79619.0
2015-06-22 10:10:00,87.86,87.91,87.7,87.74,75538.0,65.5958,65.6331,65.4763,65.5062,75538.0
2015-06-22 10:20:00,87.75,87.75,87.63,87.64,49716.0,65.5136,65.5136,65.424,65.4315,49716.0
2015-06-22 10:30:00,87.63,87.87,87.58,87.81,56006.0,65.424,65.6032,65.3867,65.5584,56006.0
2015-06-22 10:40:00,87.84,88.02,87.81,87.96,70049.0,65.5808,65.7152,65.5584,65.6704,70049.0
2015-06-22 10:50:00,87.95,88.03,87.8,87.89,33181.0,65.6629,65.7227,65.551,65.6182,33181.0
2015-06-22 11:00:00,87.89,87.94,87.79,87.86,53203.0,65.6182,65.6555,65.5435,65.5958,53203.0
2015-06-22 11:10:00,87.85,88.04,87.83,88.03,39689.0,65.5883,65.7301,65.5734,65.7227,39689.0
2015-06-22 11:20:00,88.02,88.04,87.91,87.97,44961.0,65.7152,65.7301,65.6331,65.6779,44961.0
2015-06-22 11:30:00,87.95,87.98,87.83,87.9,47070.0,65.6629,65.6853,65.5734,65.6256,47070.0
2015-06-22 11:40:00,87.91,88.0,87.84,87.98,35805.0,65.6331,65.7003,65.5808,65.6853,35805.0
2015-06-22 11:50:00,87.97,88.08,87.97,87.98,28119.0,65.6779,65.76,65.6779,65.6853,28119.0
2015-06-22 12:00:00,88.0,88.1,87.91,87.92,29334.0,65.7003,65.7749,65.6331,65.6405,29334.0
2015-06-22 12:10:00,87.94,88.05,87.88,87.92,27261.0,65.6555,65.7376,65.6107,65.6405,27261.0
2015-06-22 12:20:00,87.92,87.97,87.75,87.86,40138.0,65.6405,65.6779,65.5136,65.5958,40138.0
2015-06-22 12:30:00,87.84,87.98,87.81,87.94,26086.0,65.5808,65.6853,65.5584,65.6555,26086.0
2015-06-22 12:40:00,87.96,88.19,87.96,88.19,34511.0,65.6704,65.8421,65.6704,65.8421,34511.0
2015-06-22 12:50:00,88.18,88.39,88.16,88.31,37548.0,65.8347,65.9914,65.8197,65.9317,37548.0
2015-06-22 13:00:00,88.3,88.44,88.23,88.42,33743.0,65.9243,66.0288,65.872,66.0138,33743.0
2015-06-22 13:10:00,88.42,88.43,88.13,88.14,48505.0,66.0138,66.0213,65.7973,65.8048,48505.0
2015-06-22 13:20:00,88.13,88.24,88.11,88.21,52342.0,65.7973,65.8795,65.7824,65.8571,52342.0
2015-06-22 13:30:00,88.22,88.35,88.2,88.22,31498.0,65.8645,65.9616,65.8496,65.8645,31498.0
2015-06-22 13:40:00,88.23,88.32,88.18,88.22,28863.0,65.872,65.9392,65.8347,65.8645,28863.0
2015-06-22 13:50:00,88.21,88.29,88.19,88.25,26605.0,65.8571,65.9168,65.8421,65.8869,26605.0
2015-06-22 14:00:00,88.25,88.34,88.21,88.25,21771.0,65.8869,65.9541,65.8571,65.8869,21771.0
2015-06-22 14:10:00,88.25,88.46,88.21,88.39,33835.0,65.8869,66.0437,65.8571,65.9914,33835.0
2015-06-22 14:20:00,88.41,88.43,88.21,88.28,45796.0,66.0064,66.0213,65.8571,65.9093,45796.0
2015-06-22 14:30:00,88.29,88.41,88.26,88.28,34408.0,65.9168,66.0064,65.8944,65.9093,34408.0
2015-06-22 14:40:00,88.28,88.34,88.19,88.3,29143.0,65.9093,65.9541,65.8421,65.9243,29143.0
2015-06-22 14:50:00,88.29,88.52,88.29,88.45,60712.0,65.9168,66.0885,65.9168,66.0362,60712.0
2015-06-22 15:00:00,88.46,88.51,88.3,88.39,62472.0,66.0437,66.081,65.9243,65.9914,62472.0
2015-06-22 15:10:00,88.39,88.44,88.31,88.37,93659.0,65.9914,66.0288,65.9317,65.9765,93659.0
2015-06-22 15:20:00,88.36,88.39,88.25,88.27,73428.0,65.969,65.9914,65.8869,65.9019,73428.0
2015-06-22 15:30:00,88.27,88.38,88.22,88.24,104828.0,65.9019,65.984,65.8645,65.8795,104828.0
2015-06-22 15:40:00,88.25,88.33,88.08,88.12,157899.0,65.8869,65.9467,65.76,65.7899,157899.0
2015-06-22 15:50:00,88.12,88.17,88.0,88.08,276273.0,65.7899,65.8272,65.7003,65.76,276273.0
2015-06-23 09:30:00,88.28,88.8,88.1,88.2,136010.0,65.9093,66.2976,65.7749,65.8496,136010.0
2015-06-23 09:40:00,88.2,88.46,88.08,88.4,74330.0,65.8496,66.0437,65.76,65.9989,74330.0
2015-06-23 09:50:00,88.36,88.45,88.15,88.36,84828.0,65.969,66.0362,65.8123,65.969,84828.0
2015-06-23 10:00:00,88.34,88.52,88.32,88.37,101429.0,65.9541,66.0885,65.9392,65.9765,101429.0
2015-06-23 10:10:00,88.37,88.46,88.27,88.3,90520.0,65.9765,66.0437,65.9019,65.9243,90520.0
2015-06-23 10:20:00,88.31,88.49,88.3,88.46,163013.0,65.9317,66.0661,65.9243,66.0437,163013.0
2015-06-23 10:30:00,88.45,88.55,88.33,88.33,57932.0,66.0362,66.1109,65.9467,65.9467,57932.0
2015-06-23 10:40:00,88.34,88.4,88.24,88.27,32858.0,65.9541,65.9989,65.8795,65.9019,32858.0
2015-06-23 10:50:00,88.27,88.27,88.15,88.2,62133.0,65.9019,65.9019,65.8123,65.8496,62133.0
2015-06-23 11:00:00,88.19,88.28,88.15,88.21,59060.0,65.8421,65.9093,65.8123,65.8571,59060.0
2015-06-23 11:10:00,88.2,88.24,88.02,88.05,126172.0,65.8496,65.8795,65.7152,65.7376,126172.0
2015-06-23 11:20:00,88.06,88.07,87.84,87.86,49273.0,65.7451,65.7525,65.5808,65.5958,49273.0
2015-06-23 11:30:00,87.87,87.89,87.74,87.78,78316.0,65.6032,65.6182,65.5062,65.536,78316.0
2015-06-23 11:40:00,87.79,87.91,87.77,87.91,97630.0,65.5435,65.6331,65.5286,65.6331,97630.0
2015-06-23 11:50:00,87.91,87.93,87.83,87.86,110680.0,65.6331,65.648,65.5734,65.5958,110680.0
2015-06-23 12:00:00,87.87,87.9,87.66,87.74,67872.0,65.6032,65.6256,65.4464,65.5062,67872.0
2015-06-23 12:10:00,87.76,87.91,87.69,87.91,131891.0,65.5211,65.6331,65.4688,65.6331,131891.0
2015-06-23 12:20:00,87.92,88.17,87.92,88.03,80339.0,65.6405,65.8272,65.6405,65.7227,80339.0
2015-06-23 12:30:00,88.03,88.1,87.98,88.06,74659.0,65.7227,65.7749,65.6853,65.7451,74659.0
2015-06-23 12:40:00,88.05,88.29,88.03,88.24,49917.0,65.7376,65.9168,65.7227,65.8795,49917.0
2015-06-23 12:50:00,88.23,88.24,88.16,88.22,34454.0,65.872,65.8795,65.8197,65.8645,34454.0
2015-06-23 13:00:00,88.22,88.28,88.15,88.28,38920.0,65.8645,65.9093,65.8123,65.9093,38920.0
2015-06-23 13:10:00,88.28,88.42,88.26,88.42,30330.0,65.9093,66.0138,65.8944,66.0138,30330.0
2015-06-23 13:20:00,88.42,88.54,88.39,88.47,51013.0,66.0138,66.1034,65.9914,66.0512,51013.0
2015-06-23 13:30:00,88.47,88.62,88.43,88.54,34123.0,66.0512,66.1632,66.0213,66.1034,34123.0
2015-06-23 13:40:00,88.55,88.62,88.48,88.6,32754.0,66.1109,66.1632,66.0586,66.1482,32754.0
2015-06-23 13:50:00,88.6,88.6,88.43,88.48,36243.0,66.1482,66.1482,66.0213,66.0586,36243.0
2015-06-23 14:00:00,88.47,88.48,88.27,88.32,37134.0,66.0512,66.0586,65.9019,65.9392,37134.0
2015-06-23 14:10:00,88.33,88.47,88.32,88.44,42618.0,65.9467,66.0512,65.9392,66.0288,42618.0
2015-06-23 14:20:00,88.44,88.5,88.36,88.41,33946.0,66.0288,66.0736,65.969,66.0064,33946.0
2015-06-23 14:30:00,88.39,88.75,88.37,88.69,64334.0,65.9914,66.2602,65.9765,66.2154,64334.0
2015-06-23 14:40:00,88.69,88.79,88.68,88.75,44385.0,66.2154,66.2901,66.208,66.2602,44385.0
2015-06-23 14:50:00,88.75,88.79,88.74,88.78,48170.0,66.2602,66.2901,66.2528,66.2826,48170.0
2015-06-23 15:00:00,88.78,88.78,88.59,88.61,56965.0,66.2826,66.2826,66.1408,66.1557,56965.0
2015-06-23 15:10:00,88.61,88.68,88.5,88.51,136969.0,66.1557,66.208,66.0736,66.081,136969.0
2015-06-23 15:20:00,88.51,88.69,88.5,88.68,75553.0,66.081,66.2154,66.0736,66.208,75553.0
2015-06-23 15:30:00,88.69,88.76,88.66,88.68,76133.0,66.2154,66.2677,66.193,66.208,76133.0
2015-06-23 15:40:00,88.69,88.82,88.67,88.81,127488.0,66.2154,66.3125,66.2005,66.305,127488.0
2015-06-23 15:50:00,88.81,88.82,88.71,88.77,223634.0,66.305,66.3125,66.2304,66.2752,223634.0
2015-06-24 09:30:00,88.54,88.79,88.29,88.79,131424.0,66.1034,66.2901,65.9168,66.2901,131424.0
2015-06-24 09:40:00,88.79,88.99,88.6,88.72,166588.0,66.2901,66.4394,66.1482,66.2378,166588.0
2015-06-24 09:50:00,88.73,88.9,88.53,88.55,239749.0,66.2453,66.3722,66.096,66.1109,239749.0
2015-06-24 10:00:00,88.55,88.68,88.39,88.5,101333.0,66.1109,66.208,65.9914,66.0736,101333.0
2015-06-24 10:10:00,88.5,88.79,88.49,88.78,67668.0,66.0736,66.2901,66.0661,66.2826,67668.0
2015-06-24 10:20:00,88.78,89.07,88.73,89.0,173709.0,66.2826,66.4991,66.2453,66.4469,173709.0
2015-06-24 10:30:00,89.03,89.07,88.64,88.9,157574.0,66.4693,66.4991,66.1781,66.3722,157574.0
2015-06-24 10:40:00,88.92,88.97,88.84,88.88,66786.0,66.3871,66.4245,66.3274,66.3573,66786.0
2015-06-24 10:50:00,88.89,88.93,88.78,88.88,66593.0,66.3647,66.3946,66.2826,66.3573,66593.0
2015-06-24 11:00:00,88.88,88.89,88.69,88.74,113814.0,66.3573,66.3647,66.2154,66.2528,113814.0
2015-06-24 11:10:00,88.75,88.87,88.62,88.74,123652.0,66.2602,66.3498,66.1632,66.2528,123652.0
2015-06-24 11:20:00,88.75,88.75,88.47,88.51,101399.0,66.2602,66.2602,66.0512,66.081,101399.0
2015-06-24 11:30:00,88.5,88.61,88.45,88.53,108338.0,66.0736,66.1557,66.0362,66.096,108338.0
2015-06-24 11:40:00,88.52,88.7,88.49,88.55,48244.0,66.0885,66.2229,66.0661,66.1109,48244.0
2015-06-24 11:50:00,88.55,88.77,88.51,88.65,59361.0,66.1109,66.2752,66.081,66.1856,59361.0
2015-06-24 12:00:00,88.6,88.66,88.37,88.37,36780.0,66.1482,66.193,65.9765,65.9765,36780.0
2015-06-24 12:10:00,88.37,88.47,88.22,88.22,62768.0,65.9765,66.0512,65.8645,65.8645,62768.0
2015-06-24 12:20:00,88.19,88.26,88.1,88.18,56046.0,65.8421,65.8944,65.7749,65.8347,56046.0
2015-06-24 12:30:00,88.18,88.34,88.15,88.3,34164.0,65.8347,65.9541,65.8123,65.9243,34164.0
2015-06-24 12:40:00,88.31,88.4,88.28,88.3,33158.0,65.9317,65.9989,65.9093,65.9243,33158.0
2015-06-24 12:50:00,88.3,88.39,88.25,88.39,42923.0,65.9243,65.9914,65.8869,65.9914,42923.0
2015-06-24 13:00:00,88.4,88.59,88.38,88.57,47538.0,65.9989,66.1408,65.984,66.1258,47538.0
2015-06-24 13:10:00,88.56,88.64,88.44,88.44,44645.0,66.1184,66.1781,66.0288,66.0288,44645.0
2015-06-24 13:20:00,88.44,88.49,88.33,88.4,73959.0,66.0288,66.0661,65.9467,65.9989,73959.0
2015-06-24 13:30:00,88.42,88.42,88.35,88.37,67487.0,66.0138,66.0138,65.9616,65.9765,67487.0
2015-06-24 13:40:00,88.36,88.42,88.26,88.42,59053.0,65.969,66.0138,65.8944,66.0138,59053.0
2015-06-24 13:50:00,88.42,88.49,88.39,88.42,34266.0,66.0138,66.0661,65.9914,66.0138,34266.0
2015-06-24 14:00:00,88.43,88.5,88.29,88.3,83106.0,66.0213,66.0736,65.9168,65.9243,83106.0
2015-06-24 14:10:00,88.3,88.32,88.16,88.17,40084.0,65.9243,65.9392,65.8197,65.8272,40084.0
2015-06-24 14:20:00,88.16,88.42,88.16,88.38,52572.0,65.8197,66.0138,65.8197,65.984,52572.0
2015-06-24 14:30:00,88.37,88.43,88.33,88.37,38967.0,65.9765,66.0213,65.9467,65.9765,38967.0
2015-06-24 14:40:00,88.37,88.41,88.35,88.36,40455.0,65.9765,66.0064,65.9616,65.969,40455.0
2015-06-24 14:50:00,88.36,88.38,88.32,88.35,90935.0,65.969,65.984,65.9392,65.9616,90935.0
2015-06-24 15:00:00,88.34,88.43,88.33,88.36,59598.0,65.9541,66.0213,65.9467,65.969,59598.0
2015-06-24 15:10:00,88.36,88.45,88.33,88.39,78099.0,65.969,66.0362,65.9467,65.9914,78099.0
2015-06-24 15:20:00,88.39,88.46,88.37,88.4,61089.0,65.9914,66.0437,65.9765,65.9989,61089.0
2015-06-24 15:30:00,88.41,88.5,88.38,88.38,88364.0,66.0064,66.0736,65.984,65.984,88364.0
2015-06-24 15:40:00,88.39,88.43,88.33,88.33,122973.0,65.9914,66.0213,65.9467,65.9467,122973.0
2015-06-24 15:50:00,88.34,88.39,88.3,88.3,238816.0,65.9541,65.9914,65.9243,65.9243,238816.0
2015-06-25 09:30:00,88.17,88.23,87.71,87.98,104809.0,65.8272,65.872,65.4838,65.6853,104809.0
2015-06-25 09:40:00,87.97,88.07,87.79,87.97,66094.0,65.6779,65.7525,65.5435,65.6779,66094.0
2015-06-25 09:50:00,87.99,88.15,87.8,87.99,120298.0,65.6928,65.8123,65.551,65.6928,120298.0
2015-06-25 10:00:00,87.98,88.02,87.68,87.74,78875.0,65.6853,65.7152,65.4614,65.5062,78875.0
2015-06-25 10:10:00,87.73,87.84,87.62,87.7,54638.0,65.4987,65.5808,65.4166,65.4763,54638.0
2015-06-25 10:20:00,87.7,87.71,87.55,87.66,72668.0,65.4763,65.4838,65.3643,65.4464,72668.0
2015-06-25 10:30:00,87.65,87.91,87.65,87.82,68548.0,65.439,65.6331,65.439,65.5659,68548.0
2015-06-25 10:40:00,87.82,87.87,87.73,87.82,73552.0,65.5659,65.6032,65.4987,65.5659,73552.0
2015-06-25 10:50:00,87.82,87.82,87.69,87.73,83212.0,65.5659,65.5659,65.4688,65.4987,83212.0
2015-06-25 11:00:00,87.75,87.77,87.6,87.63,74850.0,65.5136,65.5286,65.4016,65.424,74850.0
2015-06-25 11:10:00,87.62,87.77,87.6,87.7,42458.0,65.4166,65.5286,65.4016,65.4763,42458.0
2015-06-25 11:20:00,87.7,87.71,87.56,87.58,36442.0,65.4763,65.4838,65.3718,65.3867,36442.0
2015-06-25 11:30:00,87.59,87.59,87.35,87.36,119783.0,65.3942,65.3942,65.215,65.2225,119783.0
2015-06-25 11:40:00,87.35,87.38,87.3,87.32,84682.0,65.215,65.2374,65.1777,65.1926,84682.0
2015-06-25 11:50:00,87.35,87.72,87.34,87.67,56017.0,65.215,65.4912,65.2075,65.4539,56017.0
2015-06-25 12:00:00,87.67,87.71,87.66,87.7,61036.0,65.4539,65.4838,65.4464,65.4763,61036.0
2015-06-25 12:10:00,87.7,87.87,87.67,87.87,48796.0,65.4763,65.6032,65.4539,65.6032,48796.0
2015-06-25 12:20:00,87.87,87.97,87.85,87.85,75996.0,65.6032,65.6779,65.5883,65.5883,75996.0
2015-06-25 12:30:00,87.85,87.94,87.82,87.83,74321.0,65.5883,65.6555,65.5659,65.5734,74321.0
2015-06-25 12:40:00,87.83,87.87,87.81,87.86,53317.0,65.5734,65.6032,65.5584,65.5958,53317.0
2015-06-25 12:50:00,87.87,87.97,87.86,87.96,58831.0,65.6032,65.6779,65.5958,65.6704,58831.0
2015-06-25 13:00:00,87.95,88.14,87.93,88.14,63167.0,65.6629,65.8048,65.648,65.8048,63167.0
2015-06-25 13:10:00,88.15,88.18,88.07,88.17,71406.0,65.8123,65.8347,65.7525,65.8272,71406.0
2015-06-25 13:20:00,88.17,88.27,88.11,88.12,51346.0,65.8272,65.9019,65.7824,65.7899,51346.0
2015-06-25 13:30:00,88.13,88.16,88.1,88.12,53149.0,65.7973,65.8197,65.7749,65.7899,53149.0
2015-06-25 13:40:00,88.11,88.12,87.97,88.01,97392.0,65.7824,65.7899,65.6779,65.7077,97392.0
2015-06-25 13:50:00,88.01,88.05,87.97,87.97,57943.0,65.7077,65.7376,65.6779,65.6779,57943.0
2015-06-25 14:00:00,87.98,88.01,87.87,87.9,55436.0,65.6853,65.7077,65.6032,65.6256,55436.0
2015-06-25 14:10:00,87.89,87.93,87.86,87.91,33645.0,65.6182,65.648,65.5958,65.6331,33645.0
2015-06-25 14:20:00,87.91,87.97,87.84,87.9,46255.0,65.6331,65.6779,65.5808,65.6256,46255.0
2015-06-25 14:30:00,87.9,87.9,87.82,87.85,36311.0,65.6256,65.6256,65.5659,65.5883,36311.0
2015-06-25 14:40:00,87.84,87.88,87.79,87.79,47416.0,65.5808,65.6107,65.5435,65.5435,47416.0
2015-06-25 14:50:00,87.79,87.79,87.66,87.74,60496.0,65.5435,65.5435,65.4464,65.5062,60496.0
2015-06-25 15:00:00,87.72,87.8,87.71,87.71,180587.0,65.4912,65.551,65.4838,65.4838,180587.0
2015-06-25 15:10:00,87.72,87.9,87.68,87.84,150420.0,65.4912,65.6256,65.4614,65.5808,150420.0
2015-06-25 15:20:00,87.84,87.91,87.82,87.91,97817.0,65.5808,65.6331,65.5659,65.6331,97817.0
2015-06-25 15:30:00,87.9,87.95,87.77,87.78,153722.0,65.6256,65.6629,65.5286,65.536,153722.0
2015-06-25 15:40:00,87.78,87.8,87.65,87.78,155874.0,65.536,65.551,65.439,65.536,155874.0
2015-06-25 15:50:00,87.78,87.82,87.65,87.65,265006.0,65.536,65.5659,65.439,65.439,265006.0
2015-06-26 09:30:00,87.6,87.6,87.19,87.34,78203.0,65.4016,65.4016,65.0955,65.2075,78203.0
2015-06-26 09:40:00,87.32,87.36,87.08,87.28,123421.0,65.1926,65.2225,65.0134,65.1627,123421.0
2015-06-26 09:50:00,87.29,87.54,87.22,87.46,77334.0,65.1702,65.3568,65.1179,65.2971,77334.0
2015-06-26 10:00:00,87.5,87.79,87.48,87.75,107157.0,65.327,65.5435,65.312,65.5136,107157.0
2015-06-26 10:10:00,87.75,87.9,87.71,87.71,93546.0,65.5136,65.6256,65.4838,65.4838,93546.0
2015-06-26 10:20:00,87.72,87.75,87.43,87.56,109562.0,65.4912,65.5136,65.2747,65.3718,109562.0
2015-06-26 10:30:00,87.58,87.63,87.47,87.53,55333.0,65.3867,65.424,65.3046,65.3494,55333.0
2015-06-26 10:40:00,87.53,87.71,87.42,87.63,76767.0,65.3494,65.4838,65.2673,65.424,76767.0
2015-06-26 10:50:00,87.64,87.7,87.61,87.65,122558.0,65.4315,65.4763,65.4091,65.439,122558.0
2015-06-26 11:00:00,87.65,87.73,87.65,87.71,81485.0,65.439,65.4987,65.439,65.4838,81485.0
2015-06-26 11:10:00,87.71,87.77,87.68,87.76,75065.0,65.4838,65.5286,65.4614,65.5211,75065.0
2015-06-26 11:20:00,87.77,88.04,87.76,88.04,64734.0,65.5286,65.7301,65.5211,65.7301,64734.0
2015-06-26 11:30:00,88.04,88.17,88.01,88.09,70293.0,65.7301,65.8272,65.7077,65.7675,70293.0
2015-06-26 11:40:00,88.08,88.08,87.92,88.04,44985.0,65.76,65.76,65.6405,65.7301,44985.0
2015-06-26 11:50:00,88.03,88.08,87.9,88.07,81853.0,65.7227,65.76,65.6256,65.7525,81853.0
2015-06-26 12:00:00,88.06,88.22,88.06,88.13,71987.0,65.7451,65.8645,65.7451,65.7973,71987.0
2015-06-26 12:10:00,88.13,88.33,88.1,88.33,110090.0,65.7973,65.9467,65.7749,65.9467,110090.0
2015-06-26 12:20:00,88.32,88.42,88.28,88.3,103477.0,65.9392,66.0138,65.9093,65.9243,103477.0
2015-06-26 12:30:00,88.3,88.52,88.3,88.44,80306.0,65.9243,66.0885,65.9243,66.0288,80306.0
2015-06-26 12:40:00,88.44,88.53,88.39,88.5,51363.0,66.0288,66.096,65.9914,66.0736,51363.0
2015-06-26 12:50:00,88.51,88.66,88.51,88.62,132156.0,66.081,66.193,66.081,66.1632,132156.0
2015-06-26 13:00:00,88.62,88.65,88.2,88.2,91972.0,66.1632,66.1856,65.8496,65.8496,91972.0
2015-06-26 13:10:00,88.2,88.36,88.07,88.29,163493.0,65.8496,65.969,65.7525,65.9168,163493.0
2015-06-26 13:20:00,88.28,88.28,88.13,88.18,49163.0,65.9093,65.9093,65.7973,65.8347,49163.0
2015-06-26 13:30:00,88.18,88.27,88.14,88.18,43573.0,65.8347,65.9019,65.8048,65.8347,43573.0
2015-06-26 13:40:00,88.19,88.37,88.14,88.33,79337.0,65.8421,65.9765,65.8048,65.9467,79337.0
2015-06-26 13:50:00,88.34,88.51,88.33,88.49,69395.0,65.9541,66.081,65.9467,66.0661,69395.0
2015-06-26 14:00:00,88.49,88.63,88.48,88.51,59287.0,66.0661,66.1706,66.0586,66.081,59287.0
2015-06-26 14:10:00,88.52,88.63,88.4,88.41,68854.0,66.0885,66.1706,65.9989,66.0064,68854.0
2015-06-26 14:20:00,88.42,88.49,88.37,88.49,59977.0,66.0138,66.0661,65.9765,66.0661,59977.0
2015-06-26 14:30:00,88.49,88.55,88.42,88.52,71662.0,66.0661,66.1109,66.0138,66.0885,71662.0
2015-06-26 14:40:00,88.51,88.55,88.46,88.51,61567.0,66.081,66.1109,66.0437,66.081,61567.0
2015-06-26 14:50:00,88.51,88.67,88.49,88.63,116350.0,66.081,66.2005,66.0661,66.1706,116350.0
2015-06-26 15:00:00,88.62,88.66,88.53,88.57,81540.0,66.1632,66.193,66.096,66.1258,81540.0
2015-06-26 15:10:00,88.58,88.68,88.55,88.67,100948.0,66.1333,66.208,66.1109,66.2005,100948.0
2015-06-26 15:20:00,88.67,88.7,88.5,88.55,124982.0,66.2005,66.2229,66.0736,66.1109,124982.0
2015-06-26 15:30:00,88.54,88.66,88.52,88.52,174068.0,66.1034,66.193,66.0885,66.0885,174068.0
2015-06-26 15:40:00,88.53,88.53,88.3,88.35,227793.0,66.096,66.096,65.9243,65.9616,227793.0
2015-06-26 15:50:00,88.35,88.53,88.0,88.09,826906.0,65.9616,66.096,65.7003,65.7675,826906.0
2015-06-29 09:30:00,86.99,87.61,86.81,87.56,121611.0,64.9462,65.4091,64.8118,65.3718,121611.0
2015-06-29 09:40:00,87.56,87.92,87.46,87.88,72377.0,65.3718,65.6405,65.2971,65.6107,72377.0
2015-06-29 09:50:00,87.88,87.94,87.56,87.57,110737.0,65.6107,65.6555,65.3718,65.3792,110737.0
2015-06-29 10:00:00,87.61,87.9,87.59,87.71,48734.0,65.4091,65.6256,65.3942,65.4838,48734.0
2015-06-29 10:10:00,87.73,87.74,87.55,87.57,89385.0,65.4987,65.5062,65.3643,65.3792,89385.0
2015-06-29 10:20:00,87.57,87.67,87.48,87.49,72157.0,65.3792,65.4539,65.312,65.3195,72157.0
2015-06-29 10:30:00,87.48,87.65,87.46,87.65,54364.0,65.312,65.439,65.2971,65.439,54364.0
2015-06-29 10:40:00,87.64,87.75,87.61,87.71,56101.0,65.4315,65.5136,65.4091,65.4838,56101.0
2015-06-29 10:50:00,87.68,87.68,87.48,87.53,39081.0,65.4614,65.4614,65.312,65.3494,39081.0
2015-06-29 11:00:00,87.54,87.61,87.23,87.29,61207.0,65.3568,65.4091,65.1254,65.1702,61207.0
2015-06-29 11:10:00,87.26,87.29,87.0,87.01,61651.0,65.1478,65.1702,64.9537,64.9611,61651.0
2015-06-29 11:20:00,87.01,87.15,86.98,87.1,58300.0,64.9611,65.0657,64.9387,65.0283,58300.0
2015-06-29 11:30:00,87.11,87.14,86.97,86.98,52114.0,65.0358,65.0582,64.9313,64.9387,52114.0
2015-06-29 11:40:00,86.98,86.99,86.79,86.88,77939.0,64.9387,64.9462,64.7969,64.8641,77939.0
2015-06-29 11:50:00,86.89,86.89,86.81,86.88,56275.0,64.8716,64.8716,64.8118,64.8641,56275.0
2015-06-29 12:00:00,86.88,86.95,86.82,86.9,46826.0,64.8641,64.9164,64.8193,64.879,46826.0
2015-06-29 12:10:00,86.91,86.95,86.81,86.82,49456.0,64.8865,64.9164,64.8118,64.8193,49456.0
2015-06-29 12:20:00,86.82,86.83,86.69,86.69,75711.0,64.8193,64.8268,64.7222,64.7222,75711.0
2015-06-29 12:30:00,86.69,86.8,86.69,86.74,47607.0,64.7222,64.8044,64.7222,64.7596,47607.0
2015-06-29 12:40:00,86.74,86.76,86.6,86.61,53434.0,64.7596,64.7745,64.655,64.6625,53434.0
2015-06-29 12:50:00,86.6,86.67,86.55,86.57,61206.0,64.655,64.7073,64.6177,64.6326,61206.0
2015-06-29 13:00:00,86.56,86.58,86.4,86.4,74314.0,64.6252,64.6401,64.5057,64.5057,74314.0
2015-06-29 13:10:00,86.4,86.41,86.3,86.3,66118.0,64.5057,64.5132,64.4311,64.4311,66118.0
2015-06-29 13:20:00,86.31,86.34,86.25,86.3,73013.0,64.4385,64.4609,64.3937,64.4311,73013.0
2015-06-29 13:30:00,86.3,86.42,86.28,86.37,79191.0,64.4311,64.5207,64.4161,64.4833,79191.0
2015-06-29 13:40:00,86.37,86.37,86.26,86.34,53024.0,64.4833,64.4833,64.4012,64.4609,53024.0
2015-06-29 13:50:00,86.33,86.42,86.3,86.35,56179.0,64.4535,64.5207,64.4311,64.4684,56179.0
2015-06-29 14:00:00,86.36,86.46,86.34,86.46,74690.0,64.4759,64.5505,64.4609,64.5505,74690.0
2015-06-29 14:10:00,86.46,86.5,86.3,86.38,63819.0,64.5505,64.5804,64.4311,64.4908,63819.0
2015-06-29 14:20:00,86.38,86.38,86.25,86.33,46277.0,64.4908,64.4908,64.3937,64.4535,46277.0
2015-06-29 14:30:00,86.34,86.38,86.29,86.35,68565.0,64.4609,64.4908,64.4236,64.4684,68565.0
2015-06-29 14:40:00,86.35,86.52,86.32,86.48,106904.0,64.4684,64.5953,64.446,64.5655,106904.0
2015-06-29 14:50:00,86.47,86.5,86.34,86.35,71421.0,64.558,64.5804,64.4609,64.4684,71421.0
2015-06-29 15:00:00,86.35,86.43,86.28,86.4,120257.0,64.4684,64.5281,64.4161,64.5057,120257.0
2015-06-29 15:10:00,86.4,86.54,86.4,86.42,120406.0,64.5057,64.6102,64.5057,64.5207,120406.0
2015-06-29 15:20:00,86.41,86.5,86.37,86.46,102037.0,64.5132,64.5804,64.4833,64.5505,102037.0
2015-06-29 15:30:00,86.45,86.52,86.34,86.35,165188.0,64.5431,64.5953,64.4609,64.4684,165188.0
2015-06-29 15:40:00,86.36,86.48,86.28,86.32,186952.0,64.4759,64.5655,64.4161,64.446,186952.0
2015-06-29 15:50:00,86.32,86.48,86.15,86.24,357519.0,64.446,64.5655,64.3191,64.3863,357519.0
2015-06-30 09:30:00,86.99,87.15,86.77,87.06,118958.0,64.9462,65.0657,64.782,64.9985,118958.0
2015-06-30 09:40:00,87.05,87.07,86.75,86.89,79589.0,64.991,65.0059,64.767,64.8716,79589.0
2015-06-30 09:50:00,86.9,86.9,86.59,86.66,64318.0,64.879,64.879,64.6476,64.6998,64318.0
2015-06-30 10:00:00,86.64,86.78,86.47,86.47,64433.0,64.6849,64.7894,64.558,64.558,64433.0
2015-06-30 10:10:00,86.49,86.56,86.34,86.53,41451.0,64.5729,64.6252,64.4609,64.6028,41451.0
2015-06-30 10:20:00,86.53,86.91,86.51,86.87,70641.0,64.6028,64.8865,64.5879,64.8566,70641.0
2015-06-30 10:30:00,86.88,86.89,86.73,86.8,70039.0,64.8641,64.8716,64.7521,64.8044,70039.0
2015-06-30 10:40:00,86.81,86.86,86.65,86.66,55830.0,64.8118,64.8492,64.6924,64.6998,55830.0
2015-06-30 10:50:00,86.65,86.74,86.6,86.63,55440.0,64.6924,64.7596,64.655,64.6774,55440.0
2015-06-30 11:00:00,86.63,86.76,86.55,86.7,53914.0,64.6774,64.7745,64.6177,64.7297,53914.0
2015-06-30 11:10:00,86.71,86.99,86.7,86.99,52673.0,64.7372,64.9462,64.7297,64.9462,52673.0
2015-06-30 11:20:00,86.96,87.01,86.68,86.7,53802.0,64.9238,64.9611,64.7148,64.7297,53802.0
2015-06-30 11:30:00,86.7,86.74,86.6,86.74,48651.0,64.7297,64.7596,64.655,64.7596,48651.0
2015-06-30 11:40:00,86.73,86.91,86.68,86.87,56364.0,64.7521,64.8865,64.7148,64.8566,56364.0
2015-06-30 11:50:00,86.86,86.86,86.76,86.79,46984.0,64.8492,64.8492,64.7745,64.7969,46984.0
2015-06-30 12:00:00,86.8,86.88,86.7,86.76,113882.0,64.8044,64.8641,64.7297,64.7745,113882.0
2015-06-30 12:10:00,86.76,86.8,86.7,86.71,33733.0,64.7745,64.8044,64.7297,64.7372,33733.0
2015-06-30 12:20:00,86.72,86.73,86.58,86.68,127302.0,64.7446,64.7521,64.6401,64.7148,127302.0
2015-06-30 12:30:00,86.69,86.79,86.67,86.73,53301.0,64.7222,64.7969,64.7073,64.7521,53301.0
2015-06-30 12:40:00,86.72,87.08,86.71,87.01,66910.0,64.7446,65.0134,64.7372,64.9611,66910.0
2015-06-30 12:50:00,87.03,87.22,87.02,87.2,45368.0,64.9761,65.1179,64.9686,65.103,45368.0
2015-06-30 13:00:00,87.18,87.22,87.04,87.1,54869.0,65.0881,65.1179,64.9835,65.0283,54869.0
2015-06-30 13:10:00,87.1,87.14,87.01,87.04,59807.0,65.0283,65.0582,64.9611,64.9835,59807.0
2015-06-30 13:20:00,87.03,87.05,86.92,87.01,74709.0,64.9761,64.991,64.894,64.9611,74709.0
2015-06-30 13:30:00,87.02,87.11,86.99,87.07,72636.0,64.9686,65.0358,64.9462,65.0059,72636.0
2015-06-30 13:40:00,87.07,87.09,86.97,87.08,45432.0,65.0059,65.0209,64.9313,65.0134,45432.0
2015-06-30 13:50:00,87.09,87.23,87.08,87.14,71221.0,65.0209,65.1254,65.0134,65.0582,71221.0
2015-06-30 14:00:00,87.14,87.57,87.13,87.5,83089.0,65.0582,65.3792,65.0507,65.327,83089.0
2015-06-30 14:10:00,87.47,87.8,87.45,87.67,89682.0,65.3046,65.551,65.2896,65.4539,89682.0
2015-06-30 14:20:00,87.64,87.7,87.46,87.52,55148.0,65.4315,65.4763,65.2971,65.3419,55148.0
2015-06-30 14:30:00,87.54,87.85,87.48,87.75,77939.0,65.3568,65.5883,65.312,65.5136,77939.0
2015-06-30 14:40:00,87.77,87.79,87.59,87.76,96560.0,65.5286,65.5435,65.3942,65.5211,96560.0
2015-06-30 14:50:00,87.74,87.75,87.6,87.64,91107.0,65.5062,65.5136,65.4016,65.4315,91107.0
2015-06-30 15:00:00,87.65,87.72,87.55,87.67,123389.0,65.439,65.4912,65.3643,65.4539,123389.0
2015-06-30 15:10:00,87.67,87.81,87.55,87.64,121047.0,65.4539,65.5584,65.3643,65.4315,121047.0
2015-06-30 15:20:00,87.64,87.68,87.49,87.67,109918.0,65.4315,65.4614,65.3195,65.4539,109918.0
2015-06-30 15:30:00,87.67,87.9,87.66,87.77,117151.0,65.4539,65.6256,65.4464,65.5286,117151.0
2015-06-30 15:40:00,87.76,87.78,87.57,87.69,186381.0,65.5211,65.536,65.3792,65.4688,186381.0
2015-06-30 15:50:00,87.67,87.74,87.52,87.52,263313.0,65.4539,65.5062,65.3419,65.3419,263313.0
2015-07-01 09:30:00,87.85,87.85,87.32,87.56,103007.0,65.5883,65.5883,65.1926,65.3718,103007.0
2015-07-01 09:40:00,87.53,87.72,87.09,87.54,80013.0,65.3494,65.4912,65.0209,65.3568,80013.0
2015-07-01 09:50:00,87.51,87.59,87.41,87.54,57657.0,65.3344,65.3942,65.2598,65.3568,57657.0
2015-07-01 10:00:00,87.52,87.74,87.5,87.66,90011.0,65.3419,65.5062,65.327,65.4464,90011.0
2015-07-01 10:10:00,87.66,87.66,87.28,87.35,86569.0,65.4464,65.4464,65.1627,65.215,86569.0
2015-07-01 10:20:00,87.36,87.69,87.35,87.67,43907.0,65.2225,65.4688,65.215,65.4539,43907.0
2015-07-01 10:30:00,87.62,87.7,87.11,87.14,78068.0,65.4166,65.4763,65.0358,65.0582,78068.0
2015-07-01 10:40:00,87.17,87.2,86.98,86.98,46067.0,65.0806,65.103,64.9387,64.9387,46067.0
2015-07-01 10:50:00,86.98,86.98,86.78,86.89,96582.0,64.9387,64.9387,64.7894,64.8716,96582.0
2015-07-01 11:00:00,86.89,87.03,86.86,87.01,134612.0,64.8716,64.9761,64.8492,64.9611,134612.0
2015-07-01 11:10:00,87.01,87.11,86.93,87.09,99511.0,64.9611,65.0358,64.9014,65.0209,99511.0
2015-07-01 11:20:00,87.08,87.11,87.01,87.03,63554.0,65.0134,65.0358,64.9611,64.9761,63554.0
2015-07-01 11:30:00,87.03,87.1,86.73,86.73,67278.0,64.9761,65.0283,64.7521,64.7521,67278.0
2015-07-01 11:40:00,86.73,86.73,86.57,86.65,72446.0,64.7521,64.7521,64.6326,64.6924,72446.0
2015-07-01 11:50:00,86.64,86.66,86.4,86.42,53389.0,64.6849,64.6998,64.5057,64.5207,53389.0
2015-07-01 12:00:00,86.39,86.5,86.29,86.44,57678.0,64.4983,64.5804,64.4236,64.5356,57678.0
2015-07-01 12:10:00,86.44,86.45,86.3,86.4,44669.0,64.5356,64.5431,64.4311,64.5057,44669.0
2015-07-01 12:20:00,86.41,86.45,86.33,86.38,33923.0,64.5132,64.5431,64.4535,64.4908,33923.0
2015-07-01 12:30:00,86.38,86.39,85.97,85.98,95020.0,64.4908,64.4983,64.1847,64.1922,95020.0
2015-07-01 12:40:00,85.99,86.0,85.87,85.88,83723.0,64.1996,64.2071,64.11,64.1175,83723.0
2015-07-01 12:50:00,85.88,86.01,85.87,85.96,61173.0,64.1175,64.2146,64.11,64.1772,61173.0
2015-07-01 13:00:00,85.96,85.97,85.63,85.68,121527.0,64.1772,64.1847,63.9308,63.9682,121527.0
2015-07-01 13:10:00,85.68,85.76,85.59,85.64,121050.0,63.9682,64.0279,63.901,63.9383,121050.0
2015-07-01 13:20:00,85.64,85.79,85.63,85.69,55603.0,63.9383,64.0503,63.9308,63.9756,55603.0
2015-07-01 13:30:00,85.7,85.75,85.55,85.56,65877.0,63.9831,64.0204,63.8711,63.8786,65877.0
2015-07-01 13:40:00,85.56,85.57,85.41,85.42,61458.0,63.8786,63.8861,63.7666,63.7741,61458.0
2015-07-01 13:50:00,85.42,85.46,85.3,85.33,59694.0,63.7741,63.8039,63.6845,63.7069,59694.0
2015-07-01 14:00:00,85.34,85.44,84.84,84.9,425410.0,63.7143,63.789,63.341,63.3858,425410.0
2015-07-01 14:10:00,84.89,85.3,84.89,85.28,120266.0,63.3784,63.6845,63.3784,63.6695,120266.0
2015-07-01 14:20:00,85.27,85.34,85.16,85.2,73001.0,63.6621,63.7143,63.5799,63.6098,73001.0
2015-07-01 14:30:00,85.22,85.42,85.12,85.36,102273.0,63.6247,63.7741,63.5501,63.7293,102273.0
2015-07-01 14:40:00,85.37,85.48,85.36,85.43,61411.0,63.7367,63.8189,63.7293,63.7815,61411.0
2015-07-01 14:50:00,85.44,85.48,85.28,85.28,98911.0,63.789,63.8189,63.6695,63.6695,98911.0
2015-07-01 15:00:00,85.27,85.48,85.24,85.37,97546.0,63.6621,63.8189,63.6397,63.7367,97546.0
2015-07-01 15:10:00,85.37,85.43,85.23,85.42,107161.0,63.7367,63.7815,63.6322,63.7741,107161.0
2015-07-01 15:20:00,85.42,85.64,85.39,85.64,97684.0,63.7741,63.9383,63.7517,63.9383,97684.0
2015-07-01 15:30:00,85.65,85.66,85.55,85.61,132483.0,63.9458,63.9532,63.8711,63.9159,132483.0
2015-07-01 15:40:00,85.61,85.85,85.54,85.85,181734.0,63.9159,64.0951,63.8637,64.0951,181734.0
2015-07-01 15:50:00,85.85,85.85,85.69,85.78,394229.0,64.0951,64.0951,63.9756,64.0428,394229.0
2015-07-02 09:30:00,85.95,86.43,85.82,86.11,146385.0,64.1698,64.5281,64.0727,64.2892,146385.0
2015-07-02 09:40:00,86.11,86.7,86.1,86.59,82212.0,64.2892,64.7297,64.2817,64.6476,82212.0
2015-07-02 09:50:00,86.58,86.62,86.29,86.49,63173.0,64.6401,64.67,64.4236,64.5729,63173.0
2015-07-02 10:00:00,86.51,86.64,86.4,86.46,68180.0,64.5879,64.6849,64.5057,64.5505,68180.0
2015-07-02 10:10:00,86.46,86.5,86.32,86.34,68713.0,64.5505,64.5804,64.446,64.4609,68713.0
2015-07-02 10:20:00,86.32,86.37,86.19,86.37,66430.0,64.446,64.4833,64.3489,64.4833,66430.0
2015-07-02 10:30:00,86.36,86.51,86.28,86.3,44587.0,64.4759,64.5879,64.4161,64.4311,44587.0
2015-07-02 10:40:00,86.32,86.4,86.22,86.36,34176.0,64.446,64.5057,64.3713,64.4759,34176.0
2015-07-02 10:50:00,86.38,86.48,86.33,86.37,44536.0,64.4908,64.5655,64.4535,64.4833,44536.0
2015-07-02 11:00:00,86.37,86.38,86.15,86.15,39590.0,64.4833,64.4908,64.3191,64.3191,39590.0
2015-07-02 11:10:00,86.12,86.14,85.97,86.01,32857.0,64.2967,64.3116,64.1847,64.2146,32857.0
2015-07-02 11:20:00,86.01,86.21,85.97,86.19,60894.0,64.2146,64.3639,64.1847,64.3489,60894.0
2015-07-02 11:30:00,86.18,86.19,86.0,86.15,45908.0,64.3415,64.3489,64.2071,64.3191,45908.0
2015-07-02 11:40:00,86.12,86.12,85.99,85.99,48189.0,64.2967,64.2967,64.1996,64.1996,48189.0
2015-07-02 11:50:00,85.99,85.99,85.89,85.97,54655.0,64.1996,64.1996,64.125,64.1847,54655.0
2015-07-02 12:00:00,85.97,86.15,85.97,86.14,38619.0,64.1847,64.3191,64.1847,64.3116,38619.0
2015-07-02 12:10:00,86.14,86.15,86.01,86.02,39923.0,64.3116,64.3191,64.2146,64.222,39923.0
2015-07-02 12:20:00,86.03,86.09,85.91,86.05,49610.0,64.2295,64.2743,64.1399,64.2444,49610.0
2015-07-02 12:30:00,86.05,86.1,86.0,86.06,34842.0,64.2444,64.2817,64.2071,64.2519,34842.0
2015-07-02 12:40:00,86.08,86.14,86.05,86.1,31966.0,64.2668,64.3116,64.2444,64.2817,31966.0
2015-07-02 12:50:00,86.1,86.1,85.99,86.01,26155.0,64.2817,64.2817,64.1996,64.2146,26155.0
2015-07-02 13:00:00,86.0,86.04,85.86,85.88,37684.0,64.2071,64.237,64.1026,64.1175,37684.0
2015-07-02 13:10:00,85.87,86.01,85.86,86.01,104408.0,64.11,64.2146,64.1026,64.2146,104408.0
2015-07-02 13:20:00,86.01,86.17,86.01,86.17,32292.0,64.2146,64.334,64.2146,64.334,32292.0
2015-07-02 13:30:00,86.18,86.33,86.18,86.19,47467.0,64.3415,64.4535,64.3415,64.3489,47467.0
2015-07-02 13:40:00,86.19,86.31,86.13,86.29,35519.0,64.3489,64.4385,64.3041,64.4236,35519.0
2015-07-02 13:50:00,86.3,86.3,86.15,86.18,39474.0,64.4311,64.4311,64.3191,64.3415,39474.0
2015-07-02 14:00:00,86.17,86.19,86.04,86.12,41760.0,64.334,64.3489,64.237,64.2967,41760.0
2015-07-02 14:10:00,86.12,86.13,86.06,86.12,39430.0,64.2967,64.3041,64.2519,64.2967,39430.0
2015-07-02 14:20:00,86.12,86.13,85.95,85.95,29692.0,64.2967,64.3041,64.1698,64.1698,29692.0
2015-07-02 14:30:00,85.95,85.96,85.84,85.86,48915.0,64.1698,64.1772,64.0876,64.1026,48915.0
2015-07-02 14:40:00,85.86,85.89,85.65,85.68,41373.0,64.1026,64.125,63.9458,63.9682,41373.0
2015-07-02 14:50:00,85.67,85.76,85.64,85.72,63183.0,63.9607,64.0279,63.9383,63.998,63183.0
2015-07-02 15:00:00,85.73,85.76,85.65,85.67,68804.0,64.0055,64.0279,63.9458,63.9607,68804.0
2015-07-02 15:10:00,85.66,85.71,85.64,85.65,39613.0,63.9532,63.9906,63.9383,63.9458,39613.0
2015-07-02 15:20:00,85.64,85.76,85.64,85.71,70496.0,63.9383,64.0279,63.9383,63.9906,70496.0
2015-07-02 15:30:00,85.71,85.72,85.59,85.64,61194.0,63.9906,63.998,63.901,63.9383,61194.0
2015-07-02 15:40:00,85.63,85.73,85.58,85.73,84661.0,63.9308,64.0055,63.8935,64.0055,84661.0
2015-07-02 15:50:00,85.72,85.8,85.64,85.64,223094.0,63.998,64.0578,63.9383,63.9383,223094.0
2015-07-06 09:30:00,84.49,84.68,84.05,84.38,230523.0,63.0797,63.2216,62.7512,62.9976,230523.0
2015-07-06 09:40:00,84.46,84.67,84.32,84.53,93948.0,63.0573,63.2141,62.9528,63.1096,93948.0
2015-07-06 09:50:00,84.54,85.08,84.53,85.08,98269.0,63.1171,63.5202,63.1096,63.5202,98269.0
2015-07-06 10:00:00,85.07,85.17,84.87,84.91,88955.0,63.5128,63.5874,63.3634,63.3933,88955.0
2015-07-06 10:10:00,84.9,85.11,84.89,85.02,78570.0,63.3858,63.5426,63.3784,63.4754,78570.0
2015-07-06 10:20:00,85.02,85.05,84.87,84.92,129065.0,63.4754,63.4978,63.3634,63.4008,129065.0
2015-07-06 10:30:00,84.92,85.44,84.88,85.37,79237.0,63.4008,63.789,63.3709,63.7367,79237.0
2015-07-06 10:40:00,85.37,85.7,85.33,85.69,77009.0,63.7367,63.9831,63.7069,63.9756,77009.0
2015-07-06 10:50:00,85.69,85.7,85.5,85.5,36933.0,63.9756,63.9831,63.8338,63.8338,36933.0
2015-07-06 11:00:00,85.51,85.52,85.27,85.34,37952.0,63.8413,63.8487,63.6621,63.7143,37952.0
2015-07-06 11:10:00,85.33,85.39,85.14,85.14,45968.0,63.7069,63.7517,63.565,63.565,45968.0
2015-07-06 11:20:00,85.14,85.4,85.09,85.4,36885.0,63.565,63.7591,63.5277,63.7591,36885.0
2015-07-06 11:30:00,85.41,85.62,85.34,85.61,58252.0,63.7666,63.9234,63.7143,63.9159,58252.0
2015-07-06 11:40:00,85.61,85.63,85.52,85.6,44359.0,63.9159,63.9308,63.8487,63.9084,44359.0
2015-07-06 11:50:00,85.61,85.65,85.54,85.64,29708.0,63.9159,63.9458,63.8637,63.9383,29708.0
2015-07-06 12:00:00,85.64,85.85,85.57,85.8,61807.0,63.9383,64.0951,63.8861,64.0578,61807.0
2015-07-06 12:10:00,85.79,86.09,85.77,86.03,69830.0,64.0503,64.2743,64.0354,64.2295,69830.0
2015-07-06 12:20:00,86.03,86.15,85.98,86.13,49234.0,64.2295,64.3191,64.1922,64.3041,49234.0
2015-07-06 12:30:00,86.14,86.18,85.81,85.82,56200.0,64.3116,64.3415,64.0652,64.0727,56200.0
2015-07-06 12:40:00,85.83,85.93,85.72,85.72,56616.0,64.0802,64.1548,63.998,63.998,56616.0
2015-07-06 12:50:00,85.72,85.75,85.62,85.66,41272.0,63.998,64.0204,63.9234,63.9532,41272.0
2015-07-06 13:00:00,85.66,85.76,85.6,85.6,28831.0,63.9532,64.0279,63.9084,63.9084,28831.0
2015-07-06 13:10:00,85.6,85.6,85.3,85.35,57753.0,63.9084,63.9084,63.6845,63.7218,57753.0
2015-07-06 13:20:00,85.34,85.45,85.29,85.29,60306.0,63.7143,63.7965,63.677,63.677,60306.0
2015-07-06 13:30:00,85.28,85.4,85.24,85.3,65524.0,63.6695,63.7591,63.6397,63.6845,65524.0
2015-07-06 13:40:00,85.3,85.34,85.12,85.14,46699.0,63.6845,63.7143,63.5501,63.565,46699.0
2015-07-06 13:50:00,85.13,85.26,85.13,85.23,41068.0,63.5576,63.6546,63.5576,63.6322,41068.0
2015-07-06 14:00:00,85.23,85.25,85.08,85.12,66851.0,63.6322,63.6471,63.5202,63.5501,66851.0
2015-07-06 14:10:00,85.12,85.18,84.97,84.98,125797.0,63.5501,63.5949,63.4381,63.4456,125797.0
2015-07-06 14:20:00,84.98,85.13,84.91,84.91,63205.0,63.4456,63.5576,63.3933,63.3933,63205.0
2015-07-06 14:30:00,84.9,85.19,84.9,85.02,59870.0,63.3858,63.6023,63.3858,63.4754,59870.0
2015-07-06 14:40:00,85.03,85.15,85.03,85.13,67957.0,63.4829,63.5725,63.4829,63.5576,67957.0
2015-07-06 14:50:00,85.14,85.22,85.08,85.1,40093.0,63.565,63.6247,63.5202,63.5352,40093.0
2015-07-06 15:00:00,85.08,85.18,85.01,85.02,47823.0,63.5202,63.5949,63.468,63.4754,47823.0
2015-07-06 15:10:00,85.03,85.06,84.93,85.0,60092.0,63.4829,63.5053,63.4082,63.4605,60092.0
2015-07-06 15:20:00,85.0,85.1,84.99,85.01,50946.0,63.4605,63.5352,63.453,63.468,50946.0
2015-07-06 15:30:00,85.01,85.15,85.0,85.0,84357.0,63.468,63.5725,63.4605,63.4605,84357.0
2015-07-06 15:40:00,85.0,85.01,84.93,85.0,109087.0,63.4605,63.468,63.4082,63.4605,109087.0
2015-07-06 15:50:00,85.0,85.1,84.98,85.08,204813.0,63.4605,63.5352,63.4456,63.5202,204813.0
2015-07-07 09:30:00,85.78,85.78,85.0,85.25,140040.0,64.0428,64.0428,63.4605,63.6471,140040.0
2015-07-07 09:40:00,85.29,85.36,84.96,85.21,128262.0,63.677,63.7293,63.4306,63.6173,128262.0
2015-07-07 09:50:00,85.2,85.31,84.73,84.73,101640.0,63.6098,63.6919,63.2589,63.2589,101640.0
2015-07-07 10:00:00,84.71,84.77,84.13,84.2,181000.0,63.244,63.2888,62.811,62.8632,181000.0
2015-07-07 10:10:00,84.21,84.37,84.0,84.04,215608.0,62.8707,62.9901,62.7139,62.7438,215608.0
2015-07-07 10:20:00,84.03,84.14,83.9,83.98,137647.0,62.7363,62.8184,62.6392,62.699,137647.0
2015-07-07 10:30:00,83.98,84.2,83.96,83.98,82769.0,62.699,62.8632,62.684,62.699,82769.0
2015-07-07 10:40:00,83.99,84.18,83.83,84.1,78598.0,62.7064,62.8483,62.587,62.7886,78598.0
2015-07-07 10:50:00,84.1,84.21,84.05,84.1,44860.0,62.7886,62.8707,62.7512,62.7886,44860.0
2015-07-07 11:00:00,84.11,84.46,84.06,84.46,72225.0,62.796,63.0573,62.7587,63.0573,72225.0
2015-07-07 11:10:00,84.46,84.99,84.46,84.96,79061.0,63.0573,63.453,63.0573,63.4306,79061.0
2015-07-07 11:20:00,84.95,85.07,84.39,84.4,100378.0,63.4232,63.5128,63.0051,63.0125,100378.0
2015-07-07 11:30:00,84.38,84.66,84.32,84.66,70268.0,62.9976,63.2067,62.9528,63.2067,70268.0
2015-07-07 11:40:00,84.68,85.19,84.66,85.08,57011.0,63.2216,63.6023,63.2067,63.5202,57011.0
2015-07-07 11:50:00,85.08,85.61,85.08,85.55,105554.0,63.5202,63.9159,63.5202,63.8711,105554.0
2015-07-07 12:00:00,85.56,85.7,85.4,85.67,81707.0,63.8786,63.9831,63.7591,63.9607,81707.0
2015-07-07 12:10:00,85.68,85.68,85.42,85.42,77560.0,63.9682,63.9682,63.7741,63.7741,77560.0
2015-07-07 12:20:00,85.46,85.73,85.37,85.69,52160.0,63.8039,64.0055,63.7367,63.9756,52160.0
2015-07-07 12:30:00,85.69,86.11,85.68,86.05,70780.0,63.9756,64.2892,63.9682,64.2444,70780.0
2015-07-07 12:40:00,86.05,86.34,85.93,86.13,79236.0,64.2444,64.4609,64.1548,64.3041,79236.0
2015-07-07 12:50:00,86.13,86.61,86.1,86.51,182601.0,64.3041,64.6625,64.2817,64.5879,182601.0
2015-07-07 13:00:00,86.51,86.51,86.28,86.37,277342.0,64.5879,64.5879,64.4161,64.4833,277342.0
2015-07-07 13:10:00,86.38,86.82,86.35,86.51,191220.0,64.4908,64.8193,64.4684,64.5879,191220.0
2015-07-07 13:20:00,86.52,86.67,86.39,86.64,164228.0,64.5953,64.7073,64.4983,64.6849,164228.0
2015-07-07 13:30:00,86.63,86.7,86.36,86.38,76698.0,64.6774,64.7297,64.4759,64.4908,76698.0
2015-07-07 13:40:00,86.39,86.54,86.26,86.28,62719.0,64.4983,64.6102,64.4012,64.4161,62719.0
2015-07-07 13:50:00,86.27,86.27,86.03,86.25,87750.0,64.4087,64.4087,64.2295,64.3937,87750.0
2015-07-07 14:00:00,86.25,86.43,86.21,86.32,95605.0,64.3937,64.5281,64.3639,64.446,95605.0
2015-07-07 14:10:00,86.33,86.51,86.3,86.31,71597.0,64.4535,64.5879,64.4311,64.4385,71597.0
2015-07-07 14:20:00,86.32,86.41,86.09,86.32,68831.0,64.446,64.5132,64.2743,64.446,68831.0
2015-07-07 14:30:00,86.31,86.51,86.19,86.49,70385.0,64.4385,64.5879,64.3489,64.5729,70385.0
2015-07-07 14:40:00,86.48,86.8,86.47,86.76,163232.0,64.5655,64.8044,64.558,64.7745,163232.0
2015-07-07 14:50:00,86.76,87.09,86.67,87.06,97258.0,64.7745,65.0209,64.7073,64.9985,97258.0
2015-07-07 15:00:00,87.05,87.1,86.77,86.81,95915.0,64.991,65.0283,64.782,64.8118,95915.0
2015-07-07 15:10:00,86.82,86.95,86.65,86.95,116173.0,64.8193,64.9164,64.6924,64.9164,116173.0
2015-07-07 15:20:00,86.94,87.08,86.78,86.97,126617.0,64.9089,65.0134,64.7894,64.9313,126617.0
2015-07-07 15:30:00,86.97,86.99,86.76,86.78,106668.0,64.9313,64.9462,64.7745,64.7894,106668.0
2015-07-07 15:40:00,86.75,86.77,86.61,86.68,108812.0,64.767,64.782,64.6625,64.7148,108812.0
2015-07-07 15:50:00,86.69,86.85,86.64,86.73,256799.0,64.7222,64.8417,64.6849,64.7521,256799.0
2015-07-08 09:30:00,86.1,86.87,85.86,86.8,109531.0,64.2817,64.8566,64.1026,64.8044,109531.0
2015-07-08 09:40:00,86.82,86.92,86.21,86.21,69908.0,64.8193,64.894,64.3639,64.3639,69908.0
2015-07-08 09:50:00,86.21,86.42,86.0,86.03,65215.0,64.3639,64.5207,64.2071,64.2295,65215.0
2015-07-08 10:00:00,86.0,86.04,85.37,85.61,125387.0,64.2071,64.237,63.7367,63.9159,125387.0
2015-07-08 10:10:00,85.6,85.73,85.35,85.64,93992.0,63.9084,64.0055,63.7218,63.9383,93992.0
2015-07-08 10:20:00,85.65,85.67,85.33,85.62,96705.0,63.9458,63.9607,63.7069,63.9234,96705.0
2015-07-08 10:30:00,85.6,85.6,85.1,85.36,121344.0,63.9084,63.9084,63.5352,63.7293,121344.0
2015-07-08 10:40:00,85.34,85.58,85.21,85.58,102101.0,63.7143,63.8935,63.6173,63.8935,102101.0
2015-07-08 10:50:00,85.59,85.79,85.5,85.63,59184.0,63.901,64.0503,63.8338,63.9308,59184.0
2015-07-08 11:00:00,85.61,85.71,85.26,85.33,79006.0,63.9159,63.9906,63.6546,63.7069,79006.0
2015-07-08 11:10:00,85.3,85.48,85.21,85.41,70973.0,63.6845,63.8189,63.6173,63.7666,70973.0
2015-07-08 11:20:00,85.38,85.41,85.23,85.27,55790.0,63.7442,63.7666,63.6322,63.6621,55790.0
2015-07-08 11:30:00,85.25,85.49,85.23,85.33,53083.0,63.6471,63.8263,63.6322,63.7069,53083.0
2015-07-08 11:40:00,85.32,85.42,85.03,85.4,54735.0,63.6994,63.7741,63.4829,63.7591,54735.0
2015-07-08 11:50:00,85.4,85.42,84.92,85.17,40179.0,63.7591,63.7741,63.4008,63.5874,40179.0
2015-07-08 12:00:00,85.18,85.27,84.9,84.94,83425.0,63.5949,63.6621,63.3858,63.4157,83425.0
2015-07-08 12:10:00,84.93,85.01,84.75,84.84,224365.0,63.4082,63.468,63.2738,63.341,224365.0
2015-07-08 12:20:00,84.84,84.87,84.77,84.81,102801.0,63.341,63.3634,63.2888,63.3186,102801.0
2015-07-08 12:30:00,84.79,84.9,84.69,84.85,84390.0,63.3037,63.3858,63.229,63.3485,84390.0
2015-07-08 12:40:00,84.87,84.87,84.49,84.59,67306.0,63.3634,63.3634,63.0797,63.1544,67306.0
2015-07-08 12:50:00,84.61,84.83,84.53,84.82,54560.0,63.1693,63.3336,63.1096,63.3261,54560.0
2015-07-08 13:00:00,84.83,84.91,84.52,84.67,51712.0,63.3336,63.3933,63.1021,63.2141,51712.0
2015-07-08 13:10:00,84.67,84.85,84.55,84.6,60267.0,63.2141,63.3485,63.1245,63.1619,60267.0
2015-07-08 13:20:00,84.6,84.61,84.41,84.54,79929.0,63.1619,63.1693,63.02,63.1171,79929.0
2015-07-08 13:30:00,84.59,84.65,84.5,84.56,52942.0,63.1544,63.1992,63.0872,63.132,52942.0
2015-07-08 13:40:00,84.54,84.67,84.54,84.65,50755.0,63.1171,63.2141,63.1171,63.1992,50755.0
2015-07-08 13:50:00,84.64,84.75,84.6,84.62,63512.0,63.1917,63.2738,63.1619,63.1768,63512.0
2015-07-08 14:00:00,84.61,84.62,84.1,84.24,141879.0,63.1693,63.1768,62.7886,62.8931,141879.0
2015-07-08 14:10:00,84.24,84.54,84.13,84.17,81352.0,62.8931,63.1171,62.811,62.8408,81352.0
2015-07-08 14:20:00,84.16,84.4,84.12,84.4,76330.0,62.8334,63.0125,62.8035,63.0125,76330.0
2015-07-08 14:30:00,84.39,84.39,84.27,84.35,71444.0,63.0051,63.0051,62.9155,62.9752,71444.0
2015-07-08 14:40:00,84.33,84.41,84.02,84.02,89377.0,62.9603,63.02,62.7288,62.7288,89377.0
2015-07-08 14:50:00,84.02,84.48,84.0,84.37,82278.0,62.7288,63.0723,62.7139,62.9901,82278.0
2015-07-08 15:00:00,84.37,84.8,84.37,84.79,81240.0,62.9901,63.3112,62.9901,63.3037,81240.0
2015-07-08 15:10:00,84.79,84.97,84.66,84.67,109752.0,63.3037,63.4381,63.2067,63.2141,109752.0
2015-07-08 15:20:00,84.67,84.7,84.4,84.47,147401.0,63.2141,63.2365,63.0125,63.0648,147401.0
2015-07-08 15:30:00,84.45,84.78,84.44,84.64,127006.0,63.0499,63.2962,63.0424,63.1917,127006.0
2015-07-08 15:40:00,84.64,84.85,84.5,84.73,195922.0,63.1917,63.3485,63.0872,63.2589,195922.0
2015-07-08 15:50:00,84.72,84.73,84.49,84.52,328545.0,63.2514,63.2589,63.0797,63.1021,328545.0
2015-07-09 09:30:00,85.99,86.8,85.94,86.7,281866.0,64.1996,64.8044,64.1623,64.7297,281866.0
2015-07-09 09:40:00,86.71,87.26,86.52,87.24,322860.0,64.7372,65.1478,64.5953,65.1329,322860.0
2015-07-09 09:50:00,87.25,87.35,86.35,86.62,160462.0,65.1403,65.215,64.4684,64.67,160462.0
2015-07-09 10:00:00,86.6,86.75,86.33,86.47,123436.0,64.655,64.767,64.4535,64.558,123436.0
2015-07-09 10:10:00,86.49,86.5,85.98,85.98,95509.0,64.5729,64.5804,64.1922,64.1922,95509.0
2015-07-09 10:20:00,85.98,86.05,85.71,85.71,101843.0,64.1922,64.2444,63.9906,63.9906,101843.0
2015-07-09 10:30:00,85.7,85.81,85.5,85.54,86567.0,63.9831,64.0652,63.8338,63.8637,86567.0
2015-07-09 10:40:00,85.54,85.7,85.41,85.67,103186.0,63.8637,63.9831,63.7666,63.9607,103186.0
2015-07-09 10:50:00,85.65,85.75,85.51,85.74,112662.0,63.9458,64.0204,63.8413,64.013,112662.0
2015-07-09 11:00:00,85.76,85.76,85.47,85.6,67713.0,64.0279,64.0279,63.8114,63.9084,67713.0
2015-07-09 11:10:00,85.62,85.65,85.27,85.32,63276.0,63.9234,63.9458,63.6621,63.6994,63276.0
2015-07-09 11:20:00,85.29,85.4,85.18,85.24,66310.0,63.677,63.7591,63.5949,63.6397,66310.0
2015-07-09 11:30:00,85.24,85.66,85.19,85.58,77831.0,63.6397,63.9532,63.6023,63.8935,77831.0
2015-07-09 11:40:00,85.59,85.89,85.56,85.8,45835.0,63.901,64.125,63.8786,64.0578,45835.0
2015-07-09 11:50:00,85.82,85.89,85.73,85.74,81820.0,64.0727,64.125,64.0055,64.013,81820.0
2015-07-09 12:00:00,85.72,85.88,85.66,85.8,129824.0,63.998,64.1175,63.9532,64.0578,129824.0
2015-07-09 12:10:00,85.8,85.96,85.76,85.95,84805.0,64.0578,64.1772,64.0279,64.1698,84805.0
2015-07-09 12:20:00,85.92,85.95,85.75,85.87,34167.0,64.1474,64.1698,64.0204,64.11,34167.0
2015-07-09 12:30:00,85.87,85.99,85.84,85.87,33410.0,64.11,64.1996,64.0876,64.11,33410.0
2015-07-09 12:40:00,85.87,86.0,85.77,85.83,29426.0,64.11,64.2071,64.0354,64.0802,29426.0
2015-07-09 12:50:00,85.83,86.04,85.83,85.96,34175.0,64.0802,64.237,64.0802,64.1772,34175.0
2015-07-09 13:00:00,85.96,86.0,85.64,85.67,35417.0,64.1772,64.2071,63.9383,63.9607,35417.0
2015-07-09 13:10:00,85.65,85.7,85.58,85.64,33907.0,63.9458,63.9831,63.8935,63.9383,33907.0
2015-07-09 13:20:00,85.61,85.66,85.48,85.52,51743.0,63.9159,63.9532,63.8189,63.8487,51743.0
2015-07-09 13:30:00,85.52,85.87,85.5,85.87,61701.0,63.8487,64.11,63.8338,64.11,61701.0
2015-07-09 13:40:00,85.87,85.88,85.7,85.75,44174.0,64.11,64.1175,63.9831,64.0204,44174.0
2015-07-09 13:50:00,85.76,85.85,85.65,85.85,31606.0,64.0279,64.0951,63.9458,64.0951,31606.0
2015-07-09 14:00:00,85.84,85.88,85.72,85.72,27654.0,64.0876,64.1175,63.998,63.998,27654.0
2015-07-09 14:10:00,85.73,85.73,85.61,85.7,35772.0,64.0055,64.0055,63.9159,63.9831,35772.0
2015-07-09 14:20:00,85.68,85.68,85.5,85.61,31548.0,63.9682,63.9682,63.8338,63.9159,31548.0
2015-07-09 14:30:00,85.6,85.89,85.55,85.83,43757.0,63.9084,64.125,63.8711,64.0802,43757.0
2015-07-09 14:40:00,85.83,85.84,85.64,85.65,50681.0,64.0802,64.0876,63.9383,63.9458,50681.0
2015-07-09 14:50:00,85.66,85.8,85.65,85.66,99479.0,63.9532,64.0578,63.9458,63.9532,99479.0
2015-07-09 15:00:00,85.67,85.89,85.64,85.88,74391.0,63.9607,64.125,63.9383,64.1175,74391.0
2015-07-09 15:10:00,85.87,85.92,85.76,85.85,76013.0,64.11,64.1474,64.0279,64.0951,76013.0
2015-07-09 15:20:00,85.84,85.86,85.7,85.72,64073.0,64.0876,64.1026,63.9831,63.998,64073.0
2015-07-09 15:30:00,85.72,85.73,85.45,85.58,84360.0,63.998,64.0055,63.7965,63.8935,84360.0
2015-07-09 15:40:00,85.58,85.73,85.53,85.62,88273.0,63.8935,64.0055,63.8562,63.9234,88273.0
2015-07-09 15:50:00,85.61,85.61,85.29,85.3,149277.0,63.9159,63.9159,63.677,63.6845,149277.0
2015-07-10 09:30:00,85.98,86.76,85.81,85.84,71912.0,64.1922,64.7745,64.0652,64.0876,71912.0
2015-07-10 09:40:00,85.79,86.08,85.43,85.59,53669.0,64.0503,64.2668,63.7815,63.901,53669.0
2015-07-10 09:50:00,85.6,85.73,85.3,85.32,56504.0,63.9084,64.0055,63.6845,63.6994,56504.0
2015-07-10 10:00:00,85.32,85.63,85.31,85.33,52993.0,63.6994,63.9308,63.6919,63.7069,52993.0
2015-07-10 10:10:00,85.31,85.44,85.22,85.26,45883.0,63.6919,63.789,63.6247,63.6546,45883.0
2015-07-10 10:20:00,85.26,85.35,85.04,85.05,32336.0,63.6546,63.7218,63.4904,63.4978,32336.0
2015-07-10 10:30:00,85.06,85.26,85.05,85.06,47374.0,63.5053,63.6546,63.4978,63.5053,47374.0
2015-07-10 10:40:00,85.05,85.07,84.83,85.04,52936.0,63.4978,63.5128,63.3336,63.4904,52936.0
2015-07-10 10:50:00,85.02,85.45,85.02,85.29,60445.0,63.4754,63.7965,63.4754,63.677,60445.0
2015-07-10 11:00:00,85.31,85.58,85.27,85.34,38909.0,63.6919,63.8935,63.6621,63.7143,38909.0
2015-07-10 11:10:00,85.36,85.36,85.07,85.1,47954.0,63.7293,63.7293,63.5128,63.5352,47954.0
2015-07-10 11:20:00,85.12,85.36,85.1,85.14,31955.0,63.5501,63.7293,63.5352,63.565,31955.0
2015-07-10 11:30:00,85.15,85.27,85.1,85.25,35026.0,63.5725,63.6621,63.5352,63.6471,35026.0
2015-07-10 11:40:00,85.23,85.6,85.05,85.59,75073.0,63.6322,63.9084,63.4978,63.901,75073.0
2015-07-10 11:50:00,85.59,85.63,85.45,85.45,61070.0,63.901,63.9308,63.7965,63.7965,61070.0
2015-07-10 12:00:00,85.45,85.61,85.42,85.47,30863.0,63.7965,63.9159,63.7741,63.8114,30863.0
2015-07-10 12:10:00,85.45,85.65,85.35,85.65,23239.0,63.7965,63.9458,63.7218,63.9458,23239.0
2015-07-10 12:20:00,85.66,85.66,85.46,85.5,49624.0,63.9532,63.9532,63.8039,63.8338,49624.0
2015-07-10 12:30:00,85.51,85.51,85.25,85.31,52149.0,63.8413,63.8413,63.6471,63.6919,52149.0
2015-07-10 12:40:00,85.33,85.45,85.25,85.33,25503.0,63.7069,63.7965,63.6471,63.7069,25503.0
2015-07-10 12:50:00,85.33,85.52,85.28,85.48,17191.0,63.7069,63.8487,63.6695,63.8189,17191.0
2015-07-10 13:00:00,85.5,85.65,85.45,85.48,56719.0,63.8338,63.9458,63.7965,63.8189,56719.0
2015-07-10 13:10:00,85.49,85.58,85.3,85.39,29474.0,63.8263,63.8935,63.6845,63.7517,29474.0
2015-07-10 13:20:00,85.4,85.43,85.27,85.28,30211.0,63.7591,63.7815,63.6621,63.6695,30211.0
2015-07-10 13:30:00,85.28,85.38,85.25,85.31,28710.0,63.6695,63.7442,63.6471,63.6919,28710.0
2015-07-10 13:40:00,85.3,85.3,84.96,84.97,46635.0,63.6845,63.6845,63.4306,63.4381,46635.0
2015-07-10 13:50:00,84.97,85.05,84.9,85.05,56999.0,63.4381,63.4978,63.3858,63.4978,56999.0
2015-07-10 14:00:00,85.1,85.29,84.96,85.02,51253.0,63.5352,63.677,63.4306,63.4754,51253.0
2015-07-10 14:10:00,85.01,85.1,84.95,85.03,34961.0,63.468,63.5352,63.4232,63.4829,34961.0
2015-07-10 14:20:00,85.04,85.07,84.91,84.95,85530.0,63.4904,63.5128,63.3933,63.4232,85530.0
2015-07-10 14:30:00,84.96,84.99,84.76,84.76,69704.0,63.4306,63.453,63.2813,63.2813,69704.0
2015-07-10 14:40:00,84.77,84.81,84.5,84.6,121287.0,63.2888,63.3186,63.0872,63.1619,121287.0
2015-07-10 14:50:00,84.61,84.84,84.58,84.71,56112.0,63.1693,63.341,63.1469,63.244,56112.0
2015-07-10 15:00:00,84.73,84.86,84.71,84.81,63989.0,63.2589,63.356,63.244,63.3186,63989.0
2015-07-10 15:10:00,84.81,84.93,84.74,84.79,104647.0,63.3186,63.4082,63.2664,63.3037,104647.0
2015-07-10 15:20:00,84.78,84.83,84.58,84.58,77893.0,63.2962,63.3336,63.1469,63.1469,77893.0
2015-07-10 15:30:00,84.58,84.68,84.45,84.6,100755.0,63.1469,63.2216,63.0499,63.1619,100755.0
2015-07-10 15:40:00,84.6,84.69,84.5,84.64,123438.0,63.1619,63.229,63.0872,63.1917,123438.0
2015-07-10 15:50:00,84.64,84.76,84.54,84.55,289769.0,63.1917,63.2813,63.1171,63.1245,289769.0
2015-07-13 09:30:00,84.53,84.79,84.17,84.25,114998.0,63.1096,63.3037,62.8408,62.9005,114998.0
2015-07-13 09:40:00,84.19,84.25,83.9,84.15,116775.0,62.8558,62.9005,62.6392,62.8259,116775.0
2015-07-13 09:50:00,84.16,84.49,84.06,84.47,71462.0,62.8334,63.0797,62.7587,63.0648,71462.0
2015-07-13 10:00:00,84.44,84.57,83.96,83.99,83270.0,63.0424,63.1395,62.684,62.7064,83270.0
2015-07-13 10:10:00,83.97,84.01,83.78,83.87,81987.0,62.6915,62.7214,62.5496,62.6168,81987.0
2015-07-13 10:20:00,83.88,83.96,83.69,83.76,101551.0,62.6243,62.684,62.4825,62.5347,101551.0
2015-07-13 10:30:00,83.76,84.02,83.75,83.84,121479.0,62.5347,62.7288,62.5273,62.5944,121479.0
2015-07-13 10:40:00,83.84,83.89,83.65,83.69,127898.0,62.5944,62.6318,62.4526,62.4825,127898.0
2015-07-13 10:50:00,83.69,83.77,83.51,83.53,94538.0,62.4825,62.5422,62.3481,62.363,94538.0
2015-07-13 11:00:00,83.52,83.78,83.47,83.59,94771.0,62.3555,62.5496,62.3182,62.4078,94771.0
2015-07-13 11:10:00,83.61,83.87,83.58,83.7,146492.0,62.4227,62.6168,62.4003,62.4899,146492.0
2015-07-13 11:20:00,83.69,84.18,83.65,84.18,78280.0,62.4825,62.8483,62.4526,62.8483,78280.0
2015-07-13 11:30:00,84.15,84.48,84.09,84.41,67789.0,62.8259,63.0723,62.7811,63.02,67789.0
2015-07-13 11:40:00,84.39,84.49,84.14,84.16,48583.0,63.0051,63.0797,62.8184,62.8334,48583.0
2015-07-13 11:50:00,84.17,84.2,83.98,84.07,39771.0,62.8408,62.8632,62.699,62.7662,39771.0
2015-07-13 12:00:00,84.08,84.37,84.06,84.37,42882.0,62.7736,62.9901,62.7587,62.9901,42882.0
2015-07-13 12:10:00,84.4,84.54,84.35,84.43,37121.0,63.0125,63.1171,62.9752,63.0349,37121.0
2015-07-13 12:20:00,84.44,84.5,84.32,84.32,38757.0,63.0424,63.0872,62.9528,62.9528,38757.0
2015-07-13 12:30:00,84.32,84.66,84.32,84.41,40764.0,62.9528,63.2067,62.9528,63.02,40764.0
2015-07-13 12:40:00,84.42,84.48,84.27,84.48,34881.0,63.0275,63.0723,62.9155,63.0723,34881.0
2015-07-13 12:50:00,84.46,84.46,84.22,84.3,35144.0,63.0573,63.0573,62.8782,62.9379,35144.0
2015-07-13 13:00:00,84.3,84.43,84.27,84.35,32205.0,62.9379,63.0349,62.9155,62.9752,32205.0
2015-07-13 13:10:00,84.32,84.34,84.12,84.18,36944.0,62.9528,62.9677,62.8035,62.8483,36944.0
2015-07-13 13:20:00,84.18,84.28,84.1,84.23,24134.0,62.8483,62.9229,62.7886,62.8856,24134.0
2015-07-13 13:30:00,84.23,84.44,84.23,84.44,41584.0,62.8856,63.0424,62.8856,63.0424,41584.0
2015-07-13 13:40:00,84.41,84.55,84.34,84.53,63045.0,63.02,63.1245,62.9677,63.1096,63045.0
2015-07-13 13:50:00,84.51,84.55,84.26,84.26,40612.0,63.0947,63.1245,62.908,62.908,40612.0
2015-07-13 14:00:00,84.27,84.52,84.22,84.45,42962.0,62.9155,63.1021,62.8782,63.0499,42962.0
2015-07-13 14:10:00,84.48,84.48,84.35,84.36,43849.0,63.0723,63.0723,62.9752,62.9827,43849.0
2015-07-13 14:20:00,84.36,84.43,84.29,84.32,37026.0,62.9827,63.0349,62.9304,62.9528,37026.0
2015-07-13 14:30:00,84.31,84.34,84.17,84.17,49299.0,62.9453,62.9677,62.8408,62.8408,49299.0
2015-07-13 14:40:00,84.18,84.27,84.06,84.07,90297.0,62.8483,62.9155,62.7587,62.7662,90297.0
2015-07-13 14:50:00,84.06,84.15,84.05,84.07,71177.0,62.7587,62.8259,62.7512,62.7662,71177.0
2015-07-13 15:00:00,84.07,84.14,83.95,83.97,94539.0,62.7662,62.8184,62.6766,62.6915,94539.0
2015-07-13 15:10:00,83.98,83.98,83.85,83.92,97596.0,62.699,62.699,62.6019,62.6542,97596.0
2015-07-13 15:20:00,83.92,84.02,83.86,83.94,83917.0,62.6542,62.7288,62.6094,62.6691,83917.0
2015-07-13 15:30:00,83.94,84.1,83.93,84.07,136586.0,62.6691,62.7886,62.6616,62.7662,136586.0
2015-07-13 15:40:00,84.06,84.22,84.04,84.15,152720.0,62.7587,62.8782,62.7438,62.8259,152720.0
2015-07-13 15:50:00,84.15,84.28,84.12,84.19,410369.0,62.8259,62.9229,62.8035,62.8558,410369.0
2015-07-14 09:30:00,84.2,84.94,84.1,84.54,210470.0,62.8632,63.4157,62.7886,63.1171,210470.0
2015-07-14 09:40:00,84.53,84.89,84.48,84.87,125314.0,63.1096,63.3784,63.0723,63.3634,125314.0
2015-07-14 09:50:00,84.84,85.63,84.84,85.45,122992.0,63.341,63.9308,63.341,63.7965,122992.0
2015-07-14 10:00:00,85.45,85.54,85.28,85.31,114376.0,63.7965,63.8637,63.6695,63.6919,114376.0
2015-07-14 10:10:00,85.29,85.48,85.26,85.28,61410.0,63.677,63.8189,63.6546,63.6695,61410.0
2015-07-14 10:20:00,85.28,85.64,85.22,85.61,98754.0,63.6695,63.9383,63.6247,63.9159,98754.0
2015-07-14 10:30:00,85.59,85.59,85.33,85.51,107350.0,63.901,63.901,63.7069,63.8413,107350.0
2015-07-14 10:40:00,85.5,85.51,85.18,85.25,69036.0,63.8338,63.8413,63.5949,63.6471,69036.0
2015-07-14 10:50:00,85.24,85.35,85.14,85.16,54749.0,63.6397,63.7218,63.565,63.5799,54749.0
2015-07-14 11:00:00,85.18,85.29,85.04,85.04,69426.0,63.5949,63.677,63.4904,63.4904,69426.0
2015-07-14 11:10:00,85.04,85.04,84.66,84.74,57988.0,63.4904,63.4904,63.2067,63.2664,57988.0
2015-07-14 11:20:00,84.73,84.82,84.66,84.77,58624.0,63.2589,63.3261,63.2067,63.2888,58624.0
2015-07-14 11:30:00,84.8,85.07,84.8,85.04,47219.0,63.3112,63.5128,63.3112,63.4904,47219.0
2015-07-14 11:40:00,85.04,85.09,84.91,84.91,44588.0,63.4904,63.5277,63.3933,63.3933,44588.0
2015-07-14 11:50:00,84.91,85.04,84.83,85.01,38827.0,63.3933,63.4904,63.3336,63.468,38827.0
2015-07-14 12:00:00,85.04,85.16,84.8,84.83,37023.0,63.4904,63.5799,63.3112,63.3336,37023.0
2015-07-14 12:10:00,84.83,84.94,84.77,84.8,56803.0,63.3336,63.4157,63.2888,63.3112,56803.0
2015-07-14 12:20:00,84.81,84.9,84.64,84.86,66700.0,63.3186,63.3858,63.1917,63.356,66700.0
2015-07-14 12:30:00,84.86,84.9,84.74,84.86,34148.0,63.356,63.3858,63.2664,63.356,34148.0
2015-07-14 12:40:00,84.84,84.87,84.48,84.52,41052.0,63.341,63.3634,63.0723,63.1021,41052.0
2015-07-14 12:50:00,84.52,84.68,84.43,84.66,47914.0,63.1021,63.2216,63.0349,63.2067,47914.0
2015-07-14 13:00:00,84.65,84.85,84.61,84.83,67095.0,63.1992,63.3485,63.1693,63.3336,67095.0
2015-07-14 13:10:00,84.83,85.1,84.83,85.04,81032.0,63.3336,63.5352,63.3336,63.4904,81032.0
2015-07-14 13:20:00,85.05,85.2,85.05,85.07,62488.0,63.4978,63.6098,63.4978,63.5128,62488.0
2015-07-14 13:30:00,85.09,85.11,84.73,84.78,60002.0,63.5277,63.5426,63.2589,63.2962,60002.0
2015-07-14 13:40:00,84.8,85.08,84.67,85.06,83162.0,63.3112,63.5202,63.2141,63.5053,83162.0
2015-07-14 13:50:00,85.07,85.19,85.0,85.06,53384.0,63.5128,63.6023,63.4605,63.5053,53384.0
2015-07-14 14:00:00,85.08,85.17,85.06,85.11,44819.0,63.5202,63.5874,63.5053,63.5426,44819.0
2015-07-14 14:10:00,85.1,85.28,85.0,85.26,46836.0,63.5352,63.6695,63.4605,63.6546,46836.0
2015-07-14 14:20:00,85.27,85.38,85.22,85.36,61419.0,63.6621,63.7442,63.6247,63.7293,61419.0
2015-07-14 14:30:00,85.34,85.36,85.12,85.26,50253.0,63.7143,63.7293,63.5501,63.6546,50253.0
2015-07-14 14:40:00,85.26,85.4,85.24,85.31,73336.0,63.6546,63.7591,63.6397,63.6919,73336.0
2015-07-14 14:50:00,85.34,85.42,85.32,85.37,26271.0,63.7143,63.7741,63.6994,63.7367,26271.0
2015-07-14 15:00:00,85.38,85.44,85.31,85.32,32108.0,63.7442,63.789,63.6919,63.6994,32108.0
2015-07-14 15:10:00,85.32,85.34,85.26,85.34,38022.0,63.6994,63.7143,63.6546,63.7143,38022.0
2015-07-14 15:20:00,85.34,85.41,85.28,85.39,50291.0,63.7143,63.7666,63.6695,63.7517,50291.0
2015-07-14 15:30:00,85.37,85.44,85.33,85.4,54689.0,63.7367,63.789,63.7069,63.7591,54689.0
2015-07-14 15:40:00,85.42,85.45,85.27,85.28,77435.0,63.7741,63.7965,63.6621,63.6695,77435.0
2015-07-14 15:50:00,85.26,85.33,85.17,85.23,166997.0,63.6546,63.7069,63.5874,63.6322,166997.0
2015-07-15 09:30:00,84.61,85.0,84.25,84.47,112667.0,63.2964,63.5882,63.0271,63.1917,112667.0
2015-07-15 09:40:00,84.43,84.62,84.2,84.46,57710.0,63.1618,63.3039,62.9897,63.1842,57710.0
2015-07-15 09:50:00,84.49,84.88,84.31,84.76,91102.0,63.2066,63.4984,63.072,63.4086,91102.0
2015-07-15 10:00:00,84.77,84.77,84.33,84.44,49187.0,63.4161,63.4161,63.087,63.1692,49187.0
2015-07-15 10:10:00,84.46,84.64,84.38,84.59,73420.0,63.1842,63.3189,63.1244,63.2815,73420.0
2015-07-15 10:20:00,84.6,84.86,84.52,84.83,70068.0,63.2889,63.4834,63.2291,63.461,70068.0
2015-07-15 10:30:00,84.81,85.11,84.75,85.1,154240.0,63.446,63.6705,63.4012,63.663,154240.0
2015-07-15 10:40:00,85.09,85.23,84.93,85.05,54695.0,63.6555,63.7602,63.5358,63.6256,54695.0
2015-07-15 10:50:00,85.08,85.22,84.8,84.9,99359.0,63.648,63.7528,63.4386,63.5134,99359.0
2015-07-15 11:00:00,84.88,84.9,84.72,84.78,45832.0,63.4984,63.5134,63.3787,63.4236,45832.0
2015-07-15 11:10:00,84.78,84.81,84.51,84.52,64120.0,63.4236,63.446,63.2216,63.2291,64120.0
2015-07-15 11:20:00,84.52,84.79,84.45,84.45,124079.0,63.2291,63.4311,63.1767,63.1767,124079.0
2015-07-15 11:30:00,84.45,84.66,84.29,84.41,58462.0,63.1767,63.3338,63.057,63.1468,58462.0
2015-07-15 11:40:00,84.41,84.42,84.17,84.22,47031.0,63.1468,63.1543,62.9673,63.0047,47031.0
2015-07-15 11:50:00,84.21,84.21,83.95,84.01,136096.0,62.9972,62.9972,62.8027,62.8476,136096.0
2015-07-15 12:00:00,84.01,84.15,83.85,83.88,98497.0,62.8476,62.9523,62.7279,62.7503,98497.0
2015-07-15 12:10:00,83.89,83.95,83.81,83.88,33588.0,62.7578,62.8027,62.6979,62.7503,33588.0
2015-07-15 12:20:00,83.92,84.0,83.83,83.99,42518.0,62.7802,62.8401,62.7129,62.8326,42518.0
2015-07-15 12:30:00,83.98,84.08,83.93,83.98,50026.0,62.8251,62.8999,62.7877,62.8251,50026.0
2015-07-15 12:40:00,83.99,84.0,83.87,83.87,43990.0,62.8326,62.8401,62.7428,62.7428,43990.0
2015-07-15 12:50:00,83.86,83.86,83.52,83.57,62900.0,62.7353,62.7353,62.481,62.5184,62900.0
2015-07-15 13:00:00,83.58,83.71,83.58,83.69,42454.0,62.5259,62.6231,62.5259,62.6082,42454.0
2015-07-15 13:10:00,83.69,83.77,83.63,83.74,50006.0,62.6082,62.668,62.5633,62.6456,50006.0
2015-07-15 13:20:00,83.76,83.76,83.6,83.63,36188.0,62.6605,62.6605,62.5408,62.5633,36188.0
2015-07-15 13:30:00,83.63,83.76,83.6,83.61,65621.0,62.5633,62.6605,62.5408,62.5483,65621.0
2015-07-15 13:40:00,83.63,83.71,83.6,83.66,56308.0,62.5633,62.6231,62.5408,62.5857,56308.0
2015-07-15 13:50:00,83.66,83.67,83.59,83.67,58993.0,62.5857,62.5932,62.5334,62.5932,58993.0
2015-07-15 14:00:00,83.67,83.7,83.58,83.62,36198.0,62.5932,62.6157,62.5259,62.5558,36198.0
2015-07-15 14:10:00,83.62,83.62,83.52,83.61,94170.0,62.5558,62.5558,62.481,62.5483,94170.0
2015-07-15 14:20:00,83.6,83.61,83.55,83.56,43840.0,62.5408,62.5483,62.5034,62.5109,43840.0
2015-07-15 14:30:00,83.56,83.59,83.33,83.45,93920.0,62.5109,62.5334,62.3389,62.4286,93920.0
2015-07-15 14:40:00,83.45,83.47,83.21,83.22,127940.0,62.4286,62.4436,62.2491,62.2566,127940.0
2015-07-15 14:50:00,83.24,83.29,83.05,83.17,116955.0,62.2715,62.3089,62.1294,62.2192,116955.0
2015-07-15 15:00:00,83.17,83.44,83.13,83.41,57940.0,62.2192,62.4211,62.1892,62.3987,57940.0
2015-07-15 15:10:00,83.42,83.46,83.33,83.36,78573.0,62.4062,62.4361,62.3389,62.3613,78573.0
2015-07-15 15:20:00,83.35,83.4,83.22,83.38,107827.0,62.3538,62.3912,62.2566,62.3763,107827.0
2015-07-15 15:30:00,83.38,83.42,83.3,83.32,114966.0,62.3763,62.4062,62.3164,62.3314,114966.0
2015-07-15 15:40:00,83.33,83.36,83.24,83.32,121729.0,62.3389,62.3613,62.2715,62.3314,121729.0
2015-07-15 15:50:00,83.32,83.41,83.13,83.26,403617.0,62.3314,62.3987,62.1892,62.2865,403617.0
2015-07-16 09:30:00,83.74,83.8,83.1,83.26,93131.0,62.6456,62.6905,62.1668,62.2865,93131.0
2015-07-16 09:40:00,83.26,83.3,82.9,83.23,147554.0,62.2865,62.3164,62.0172,62.264,147554.0
2015-07-16 09:50:00,83.24,83.4,83.15,83.32,118228.0,62.2715,62.3912,62.2042,62.3314,118228.0
2015-07-16 10:00:00,83.3,83.37,83.01,83.05,55536.0,62.3164,62.3688,62.0995,62.1294,55536.0
2015-07-16 10:10:00,83.06,83.2,83.0,83.16,103592.0,62.1369,62.2416,62.092,62.2117,103592.0
2015-07-16 10:20:00,83.17,83.57,83.16,83.41,88958.0,62.2192,62.5184,62.2117,62.3987,88958.0
2015-07-16 10:30:00,83.39,83.4,82.94,82.95,54614.0,62.3837,62.3912,62.0471,62.0546,54614.0
2015-07-16 10:40:00,82.93,82.96,82.72,82.78,85650.0,62.0396,62.0621,61.8825,61.9274,85650.0
2015-07-16 10:50:00,82.78,83.0,82.73,82.97,54975.0,61.9274,62.092,61.89,62.0695,54975.0
2015-07-16 11:00:00,82.97,83.02,82.77,82.83,50217.0,62.0695,62.1069,61.9199,61.9648,50217.0
2015-07-16 11:10:00,82.81,82.9,82.73,82.86,36432.0,61.9498,62.0172,61.89,61.9873,36432.0
2015-07-16 11:20:00,82.86,83.02,82.83,82.94,45893.0,61.9873,62.1069,61.9648,62.0471,45893.0
2015-07-16 11:30:00,82.96,83.01,82.89,82.93,39991.0,62.0621,62.0995,62.0097,62.0396,39991.0
2015-07-16 11:40:00,82.93,82.96,82.82,82.84,52907.0,62.0396,62.0621,61.9573,61.9723,52907.0
2015-07-16 11:50:00,82.84,82.97,82.76,82.77,40598.0,61.9723,62.0695,61.9124,61.9199,40598.0
2015-07-16 12:00:00,82.8,82.89,82.77,82.78,91635.0,61.9424,62.0097,61.9199,61.9274,91635.0
2015-07-16 12:10:00,82.78,82.8,82.66,82.72,97475.0,61.9274,61.9424,61.8376,61.8825,97475.0
2015-07-16 12:20:00,82.72,82.76,82.51,82.54,112502.0,61.8825,61.9124,61.7254,61.7479,112502.0
2015-07-16 12:30:00,82.54,82.71,82.51,82.54,51273.0,61.7479,61.875,61.7254,61.7479,51273.0
2015-07-16 12:40:00,82.53,82.6,82.51,82.59,57595.0,61.7404,61.7927,61.7254,61.7853,57595.0
2015-07-16 12:50:00,82.59,82.7,82.55,82.67,46563.0,61.7853,61.8676,61.7553,61.8451,46563.0
2015-07-16 13:00:00,82.65,82.72,82.56,82.57,58398.0,61.8302,61.8825,61.7628,61.7703,58398.0
2015-07-16 13:10:00,82.58,82.7,82.57,82.63,70523.0,61.7778,61.8676,61.7703,61.8152,70523.0
2015-07-16 13:20:00,82.61,82.75,82.58,82.72,117320.0,61.8002,61.905,61.7778,61.8825,117320.0
2015-07-16 13:30:00,82.72,82.76,82.68,82.76,39453.0,61.8825,61.9124,61.8526,61.9124,39453.0
2015-07-16 13:40:00,82.76,82.87,82.66,82.86,62975.0,61.9124,61.9947,61.8376,61.9873,62975.0
2015-07-16 13:50:00,82.87,82.88,82.61,82.65,128418.0,61.9947,62.0022,61.8002,61.8302,128418.0
2015-07-16 14:00:00,82.66,82.77,82.65,82.75,62213.0,61.8376,61.9199,61.8302,61.905,62213.0
2015-07-16 14:10:00,82.76,82.78,82.6,82.64,69902.0,61.9124,61.9274,61.7927,61.8227,69902.0
2015-07-16 14:20:00,82.66,82.66,82.5,82.53,46870.0,61.8376,61.8376,61.7179,61.7404,46870.0
2015-07-16 14:30:00,82.53,82.56,82.47,82.56,76989.0,61.7404,61.7628,61.6955,61.7628,76989.0
2015-07-16 14:40:00,82.57,82.64,82.5,82.51,97252.0,61.7703,61.8227,61.7179,61.7254,97252.0
2015-07-16 14:50:00,82.51,82.62,82.48,82.56,77745.0,61.7254,61.8077,61.703,61.7628,77745.0
2015-07-16 15:00:00,82.55,82.61,82.49,82.52,88987.0,61.7553,61.8002,61.7105,61.7329,88987.0
2015-07-16 15:10:00,82.51,82.56,82.41,82.41,121185.0,61.7254,61.7628,61.6506,61.6506,121185.0
2015-07-16 15:20:00,82.42,82.46,82.37,82.38,124510.0,61.6581,61.688,61.6207,61.6282,124510.0
2015-07-16 15:30:00,82.38,82.46,82.34,82.45,200005.0,61.6282,61.688,61.5982,61.6805,200005.0
2015-07-16 15:40:00,82.46,82.53,82.42,82.46,206726.0,61.688,61.7404,61.6581,61.688,206726.0
2015-07-16 15:50:00,82.46,82.51,82.39,82.4,316285.0,61.688,61.7254,61.6356,61.6431,316285.0
2015-07-17 09:30:00,81.97,82.15,81.36,81.41,291123.0,61.3214,61.4561,60.8651,60.9025,291123.0
2015-07-17 09:40:00,81.42,81.43,80.7,80.88,340523.0,60.91,60.9175,60.3714,60.506,340523.0
2015-07-17 09:50:00,80.87,81.02,80.63,80.72,167385.0,60.4985,60.6108,60.319,60.3863,167385.0
2015-07-17 10:00:00,80.71,80.93,80.69,80.75,207122.0,60.3788,60.5434,60.3639,60.4088,207122.0
2015-07-17 10:10:00,80.72,80.94,80.69,80.94,128735.0,60.3863,60.5509,60.3639,60.5509,128735.0
2015-07-17 10:20:00,80.94,80.96,80.8,80.82,105793.0,60.5509,60.5659,60.4462,60.4611,105793.0
2015-07-17 10:30:00,80.8,80.81,80.38,80.42,273785.0,60.4462,60.4537,60.132,60.1619,273785.0
2015-07-17 10:40:00,80.43,80.55,80.36,80.44,191498.0,60.1694,60.2591,60.117,60.1769,191498.0
2015-07-17 10:50:00,80.45,80.45,80.26,80.35,200429.0,60.1843,60.1843,60.0422,60.1095,200429.0
2015-07-17 11:00:00,80.36,80.8,80.34,80.77,206568.0,60.117,60.4462,60.102,60.4237,206568.0
2015-07-17 11:10:00,80.8,80.93,80.69,80.71,89952.0,60.4462,60.5434,60.3639,60.3788,89952.0
2015-07-17 11:20:00,80.69,80.83,80.68,80.72,98118.0,60.3639,60.4686,60.3564,60.3863,98118.0
2015-07-17 11:30:00,80.74,80.78,80.61,80.67,50500.0,60.4013,60.4312,60.304,60.3489,50500.0
2015-07-17 11:40:00,80.65,80.77,80.61,80.69,91541.0,60.334,60.4237,60.304,60.3639,91541.0
2015-07-17 11:50:00,80.7,80.8,80.65,80.72,134412.0,60.3714,60.4462,60.334,60.3863,134412.0
2015-07-17 12:00:00,80.72,80.96,80.69,80.96,118826.0,60.3863,60.5659,60.3639,60.5659,118826.0
2015-07-17 12:10:00,80.95,81.08,80.8,80.82,164597.0,60.5584,60.6556,60.4462,60.4611,164597.0
2015-07-17 12:20:00,80.82,80.9,80.73,80.83,56633.0,60.4611,60.521,60.3938,60.4686,56633.0
2015-07-17 12:30:00,80.82,80.95,80.77,80.85,62623.0,60.4611,60.5584,60.4237,60.4836,62623.0
2015-07-17 12:40:00,80.83,80.91,80.74,80.88,54840.0,60.4686,60.5285,60.4013,60.506,54840.0
2015-07-17 12:50:00,80.87,81.23,80.87,81.12,113401.0,60.4985,60.7679,60.4985,60.6856,113401.0
2015-07-17 13:00:00,81.11,81.13,80.92,80.99,114800.0,60.6781,60.693,60.5359,60.5883,114800.0
2015-07-17 13:10:00,80.98,80.99,80.81,80.91,78017.0,60.5808,60.5883,60.4537,60.5285,78017.0
2015-07-17 13:20:00,80.91,81.09,80.87,80.96,101514.0,60.5285,60.6631,60.4985,60.5659,101514.0
2015-07-17 13:30:00,80.98,81.01,80.86,80.88,55478.0,60.5808,60.6033,60.4911,60.506,55478.0
2015-07-17 13:40:00,80.88,80.93,80.8,80.82,33844.0,60.506,60.5434,60.4462,60.4611,33844.0
2015-07-17 13:50:00,80.81,80.82,80.6,80.62,66809.0,60.4537,60.4611,60.2966,60.3115,66809.0
2015-07-17 14:00:00,80.61,80.83,80.61,80.83,71592.0,60.304,60.4686,60.304,60.4686,71592.0
2015-07-17 14:10:00,80.82,80.86,80.77,80.84,74585.0,60.4611,60.4911,60.4237,60.4761,74585.0
2015-07-17 14:20:00,80.83,80.91,80.75,80.91,87696.0,60.4686,60.5285,60.4088,60.5285,87696.0
2015-07-17 14:30:00,80.91,81.0,80.87,81.0,139357.0,60.5285,60.5958,60.4985,60.5958,139357.0
2015-07-17 14:40:00,81.01,81.14,81.01,81.06,119638.0,60.6033,60.7005,60.6033,60.6407,119638.0
2015-07-17 14:50:00,81.06,81.06,80.84,80.97,137594.0,60.6407,60.6407,60.4761,60.5733,137594.0
2015-07-17 15:00:00,80.97,80.99,80.83,80.84,90931.0,60.5733,60.5883,60.4686,60.4761,90931.0
2015-07-17 15:10:00,80.83,80.86,80.65,80.71,95322.0,60.4686,60.4911,60.334,60.3788,95322.0
2015-07-17 15:20:00,80.7,80.71,80.64,80.69,103208.0,60.3714,60.3788,60.3265,60.3639,103208.0
2015-07-17 15:30:00,80.69,80.72,80.53,80.59,167228.0,60.3639,60.3863,60.2442,60.2891,167228.0
2015-07-17 15:40:00,80.59,80.6,80.45,80.53,213143.0,60.2891,60.2966,60.1843,60.2442,213143.0
2015-07-17 15:50:00,80.54,80.54,80.43,80.5,365226.0,60.2517,60.2517,60.1694,60.2217,365226.0
2015-07-20 09:30:00,80.24,80.25,79.11,79.36,197538.0,60.0272,60.0347,59.1819,59.3689,197538.0
2015-07-20 09:40:00,79.34,79.42,78.89,79.12,257454.0,59.354,59.4138,59.0173,59.1894,257454.0
2015-07-20 09:50:00,79.12,79.63,79.11,79.18,137517.0,59.1894,59.5709,59.1819,59.2343,137517.0
2015-07-20 10:00:00,79.19,79.29,79.04,79.12,141662.0,59.2417,59.3165,59.1295,59.1894,141662.0
2015-07-20 10:10:00,79.12,79.17,78.93,79.01,144407.0,59.1894,59.2268,59.0472,59.1071,144407.0
2015-07-20 10:20:00,79.0,79.23,78.92,79.13,149590.0,59.0996,59.2717,59.0398,59.1969,149590.0
2015-07-20 10:30:00,79.13,79.38,79.11,79.27,121529.0,59.1969,59.3839,59.1819,59.3016,121529.0
2015-07-20 10:40:00,79.26,79.41,79.17,79.33,228187.0,59.2941,59.4063,59.2268,59.3465,228187.0
2015-07-20 10:50:00,79.34,79.35,79.25,79.28,189757.0,59.354,59.3614,59.2866,59.3091,189757.0
2015-07-20 11:00:00,79.29,79.31,79.19,79.23,121002.0,59.3165,59.3315,59.2417,59.2717,121002.0
2015-07-20 11:10:00,79.24,79.31,79.22,79.25,172478.0,59.2791,59.3315,59.2642,59.2866,172478.0
2015-07-20 11:20:00,79.25,79.28,79.04,79.06,101422.0,59.2866,59.3091,59.1295,59.1445,101422.0
2015-07-20 11:30:00,79.06,79.13,79.0,79.02,90916.0,59.1445,59.1969,59.0996,59.1146,90916.0
2015-07-20 11:40:00,79.02,79.06,78.9,78.94,100107.0,59.1146,59.1445,59.0248,59.0547,100107.0
2015-07-20 11:50:00,78.94,79.1,78.91,79.0,91672.0,59.0547,59.1744,59.0323,59.0996,91672.0
2015-07-20 12:00:00,78.99,79.07,78.82,78.82,108819.0,59.0921,59.152,58.9649,58.9649,108819.0
2015-07-20 12:10:00,78.82,79.12,78.82,79.12,69313.0,58.9649,59.1894,58.9649,59.1894,69313.0
2015-07-20 12:20:00,79.12,79.16,78.92,78.95,80122.0,59.1894,59.2193,59.0398,59.0622,80122.0
2015-07-20 12:30:00,78.94,79.03,78.9,78.97,95462.0,59.0547,59.122,59.0248,59.0772,95462.0
2015-07-20 12:40:00,78.98,79.11,78.95,79.03,85713.0,59.0846,59.1819,59.0622,59.122,85713.0
2015-07-20 12:50:00,79.04,79.19,79.01,79.19,97192.0,59.1295,59.2417,59.1071,59.2417,97192.0
2015-07-20 13:00:00,79.2,79.2,78.91,78.95,109564.0,59.2492,59.2492,59.0323,59.0622,109564.0
2015-07-20 13:10:00,78.96,78.96,78.84,78.86,179301.0,59.0697,59.0697,58.9799,58.9949,179301.0
2015-07-20 13:20:00,78.84,79.0,78.84,78.9,67935.0,58.9799,59.0996,58.9799,59.0248,67935.0
2015-07-20 13:30:00,78.88,78.98,78.88,78.91,109065.0,59.0098,59.0846,59.0098,59.0323,109065.0
2015-07-20 13:40:00,78.89,79.04,78.86,78.99,108462.0,59.0173,59.1295,58.9949,59.0921,108462.0
2015-07-20 13:50:00,78.99,79.05,78.92,78.99,115037.0,59.0921,59.137,59.0398,59.0921,115037.0
2015-07-20 14:00:00,78.98,79.13,78.97,79.09,87877.0,59.0846,59.1969,59.0772,59.1669,87877.0
2015-07-20 14:10:00,79.09,79.09,78.84,78.84,60898.0,59.1669,59.1669,58.9799,58.9799,60898.0
2015-07-20 14:20:00,78.84,78.94,78.81,78.94,76492.0,58.9799,59.0547,58.9575,59.0547,76492.0
2015-07-20 14:30:00,78.92,78.95,78.87,78.91,91340.0,59.0398,59.0622,59.0023,59.0323,91340.0
2015-07-20 14:40:00,78.91,78.95,78.78,78.79,72202.0,59.0323,59.0622,58.935,58.9425,72202.0
2015-07-20 14:50:00,78.79,78.83,78.75,78.76,127306.0,58.9425,58.9724,58.9126,58.9201,127306.0
2015-07-20 15:00:00,78.77,78.78,78.64,78.69,115280.0,58.9275,58.935,58.8303,58.8677,115280.0
2015-07-20 15:10:00,78.72,78.74,78.52,78.53,197971.0,58.8901,58.9051,58.7405,58.748,197971.0
2015-07-20 15:20:00,78.53,78.57,78.34,78.34,217407.0,58.748,58.7779,58.6059,58.6059,217407.0
2015-07-20 15:30:00,78.36,78.45,78.17,78.17,285402.0,58.6208,58.6881,58.4787,58.4787,285402.0
2015-07-20 15:40:00,78.18,78.18,78.05,78.09,314784.0,58.4862,58.4862,58.3889,58.4188,314784.0
2015-07-20 15:50:00,78.1,78.1,77.92,77.94,780088.0,58.4263,58.4263,58.2917,58.3066,780088.0
2015-07-21 09:30:00,78.09,78.28,77.56,78.28,288958.0,58.4188,58.561,58.0223,58.561,288958.0
2015-07-21 09:40:00,78.28,78.38,78.03,78.07,285590.0,58.561,58.6358,58.3739,58.4039,285590.0
2015-07-21 09:50:00,78.06,78.12,77.69,78.04,145341.0,58.3964,58.4413,58.1196,58.3814,145341.0
2015-07-21 10:00:00,78.04,78.1,77.84,77.91,253833.0,58.3814,58.4263,58.2318,58.2842,253833.0
2015-07-21 10:10:00,77.92,77.98,77.77,77.85,169500.0,58.2917,58.3365,58.1794,58.2393,169500.0
2015-07-21 10:20:00,77.84,78.03,77.81,77.94,153331.0,58.2318,58.3739,58.2094,58.3066,153331.0
2015-07-21 10:30:00,77.93,77.93,77.67,77.69,95873.0,58.2991,58.2991,58.1046,58.1196,95873.0
2015-07-21 10:40:00,77.69,77.7,77.31,77.51,213826.0,58.1196,58.1271,57.8353,57.9849,213826.0
2015-07-21 10:50:00,77.51,77.75,77.5,77.68,103571.0,57.9849,58.1645,57.9775,58.1121,103571.0
2015-07-21 11:00:00,77.67,77.71,77.55,77.61,106977.0,58.1046,58.1346,58.0149,58.0597,106977.0
2015-07-21 11:10:00,77.6,77.75,77.49,77.61,106114.0,58.0523,58.1645,57.97,58.0597,106114.0
2015-07-21 11:20:00,77.62,77.82,77.59,77.71,75007.0,58.0672,58.2168,58.0448,58.1346,75007.0
2015-07-21 11:30:00,77.72,77.74,77.61,77.65,107657.0,58.142,58.157,58.0597,58.0897,107657.0
2015-07-21 11:40:00,77.65,77.73,77.58,77.73,88799.0,58.0897,58.1495,58.0373,58.1495,88799.0
2015-07-21 11:50:00,77.73,77.87,77.65,77.65,129126.0,58.1495,58.2543,58.0897,58.0897,129126.0
2015-07-21 12:00:00,77.65,77.87,77.64,77.87,109005.0,58.0897,58.2543,58.0822,58.2543,109005.0
2015-07-21 12:10:00,77.87,77.88,77.71,77.8,85664.0,58.2543,58.2617,58.1346,58.2019,85664.0
2015-07-21 12:20:00,77.79,77.93,77.76,77.9,88803.0,58.1944,58.2991,58.172,58.2767,88803.0
2015-07-21 12:30:00,77.89,77.9,77.75,77.78,141643.0,58.2692,58.2767,58.1645,58.1869,141643.0
2015-07-21 12:40:00,77.78,77.82,77.7,77.77,136735.0,58.1869,58.2168,58.1271,58.1794,136735.0
2015-07-21 12:50:00,77.77,77.96,77.76,77.84,87566.0,58.1794,58.3216,58.172,58.2318,87566.0
2015-07-21 13:00:00,77.84,77.86,77.7,77.7,126617.0,58.2318,58.2468,58.1271,58.1271,126617.0
2015-07-21 13:10:00,77.72,77.75,77.68,77.71,144426.0,58.142,58.1645,58.1121,58.1346,144426.0
2015-07-21 13:20:00,77.73,77.76,77.64,77.73,101843.0,58.1495,58.172,58.0822,58.1495,101843.0
2015-07-21 13:30:00,77.75,77.77,77.49,77.52,133836.0,58.1645,58.1794,57.97,57.9924,133836.0
2015-07-21 13:40:00,77.53,77.67,77.52,77.63,61986.0,57.9999,58.1046,57.9924,58.0747,61986.0
2015-07-21 13:50:00,77.64,77.66,77.55,77.55,56829.0,58.0822,58.0972,58.0149,58.0149,56829.0
2015-07-21 14:00:00,77.55,77.56,77.41,77.49,110001.0,58.0149,58.0223,57.9101,57.97,110001.0
2015-07-21 14:10:00,77.48,77.53,77.41,77.41,97149.0,57.9625,57.9999,57.9101,57.9101,97149.0
2015-07-21 14:20:00,77.42,77.89,77.42,77.88,92835.0,57.9176,58.2692,57.9176,58.2617,92835.0
2015-07-21 14:30:00,77.89,77.89,77.64,77.69,123562.0,58.2692,58.2692,58.0822,58.1196,123562.0
2015-07-21 14:40:00,77.69,77.72,77.41,77.41,102398.0,58.1196,58.142,57.9101,57.9101,102398.0
2015-07-21 14:50:00,77.4,77.45,77.31,77.35,80021.0,57.9026,57.9401,57.8353,57.8652,80021.0
2015-07-21 15:00:00,77.34,77.47,77.25,77.34,173118.0,57.8578,57.955,57.7904,57.8578,173118.0
2015-07-21 15:10:00,77.33,77.39,77.15,77.16,152570.0,57.8503,57.8952,57.7156,57.7231,152570.0
2015-07-21 15:20:00,77.16,77.24,76.97,77.01,236902.0,57.7231,57.783,57.581,57.6109,236902.0
2015-07-21 15:30:00,77.0,77.31,76.99,77.21,185268.0,57.6034,57.8353,57.5959,57.7605,185268.0
2015-07-21 15:40:00,77.22,77.22,76.94,77.07,366228.0,57.768,57.768,57.5585,57.6558,366228.0
2015-07-21 15:50:00,77.08,77.38,77.06,77.33,731313.0,57.6633,57.8877,57.6483,57.8503,731313.0
2015-07-22 09:30:00,77.18,77.49,76.82,77.3,288835.0,57.7381,57.97,57.4687,57.8278,288835.0
2015-07-22 09:40:00,77.32,77.35,76.88,76.96,395472.0,57.8428,57.8652,57.5136,57.5735,395472.0
2015-07-22 09:50:00,76.96,77.36,76.92,77.26,444167.0,57.5735,57.8727,57.5436,57.7979,444167.0
2015-07-22 10:00:00,77.24,77.25,76.63,76.72,242437.0,57.783,57.7904,57.3266,57.3939,242437.0
2015-07-22 10:10:00,76.71,76.92,76.67,76.68,126498.0,57.3865,57.5436,57.3565,57.364,126498.0
2015-07-22 10:20:00,76.67,76.8,76.46,76.46,177134.0,57.3565,57.4538,57.1994,57.1994,177134.0
2015-07-22 10:30:00,76.47,76.61,76.38,76.38,179045.0,57.2069,57.3116,57.1396,57.1396,179045.0
2015-07-22 10:40:00,76.38,76.42,76.2,76.25,153137.0,57.1396,57.1695,57.0049,57.0423,153137.0
2015-07-22 10:50:00,76.25,76.66,76.2,76.44,159754.0,57.0423,57.3491,57.0049,57.1845,159754.0
2015-07-22 11:00:00,76.44,76.44,76.2,76.25,124390.0,57.1845,57.1845,57.0049,57.0423,124390.0
2015-07-22 11:10:00,76.25,76.27,76.04,76.25,137962.0,57.0423,57.0573,56.8852,57.0423,137962.0
2015-07-22 11:20:00,76.24,76.29,76.19,76.2,133988.0,57.0349,57.0723,56.9974,57.0049,133988.0
2015-07-22 11:30:00,76.21,76.26,76.09,76.16,130721.0,57.0124,57.0498,56.9226,56.975,130721.0
2015-07-22 11:40:00,76.17,76.33,76.12,76.31,99600.0,56.9825,57.1022,56.9451,57.0872,99600.0
2015-07-22 11:50:00,76.32,76.51,76.3,76.48,151707.0,57.0947,57.2368,57.0797,57.2144,151707.0
2015-07-22 12:00:00,76.48,76.66,76.47,76.61,179040.0,57.2144,57.3491,57.2069,57.3116,179040.0
2015-07-22 12:10:00,76.6,76.63,76.29,76.38,148916.0,57.3042,57.3266,57.0723,57.1396,148916.0
2015-07-22 12:20:00,76.37,76.49,76.15,76.48,144624.0,57.1321,57.2219,56.9675,57.2144,144624.0
2015-07-22 12:30:00,76.48,76.48,76.23,76.26,108994.0,57.2144,57.2144,57.0274,57.0498,108994.0
2015-07-22 12:40:00,76.26,76.45,76.21,76.27,102591.0,57.0498,57.192,57.0124,57.0573,102591.0
2015-07-22 12:50:00,76.26,76.26,76.11,76.2,101415.0,57.0498,57.0498,56.9376,57.0049,101415.0
2015-07-22 13:00:00,76.21,76.28,76.07,76.1,86656.0,57.0124,57.0648,56.9077,56.9301,86656.0
2015-07-22 13:10:00,76.12,76.21,76.05,76.12,109755.0,56.9451,57.0124,56.8927,56.9451,109755.0
2015-07-22 13:20:00,76.12,76.29,76.09,76.19,64757.0,56.9451,57.0723,56.9226,56.9974,64757.0
2015-07-22 13:30:00,76.22,76.4,76.22,76.3,227391.0,57.0199,57.1545,57.0199,57.0797,227391.0
2015-07-22 13:40:00,76.3,76.43,76.19,76.19,108366.0,57.0797,57.177,56.9974,56.9974,108366.0
2015-07-22 13:50:00,76.2,76.25,76.05,76.09,109234.0,57.0049,57.0423,56.8927,56.9226,109234.0
2015-07-22 14:00:00,76.08,76.13,75.89,75.9,171172.0,56.9152,56.9526,56.773,56.7805,171172.0
2015-07-22 14:10:00,75.9,76.08,75.76,76.04,141357.0,56.7805,56.9152,56.6758,56.8852,141357.0
2015-07-22 14:20:00,76.03,76.09,75.89,76.03,87405.0,56.8778,56.9226,56.773,56.8778,87405.0
2015-07-22 14:30:00,76.02,76.17,76.02,76.13,64958.0,56.8703,56.9825,56.8703,56.9526,64958.0
2015-07-22 14:40:00,76.15,76.26,76.06,76.25,63460.0,56.9675,57.0498,56.9002,57.0423,63460.0
2015-07-22 14:50:00,76.26,76.36,76.18,76.2,99890.0,57.0498,57.1246,56.99,57.0049,99890.0
2015-07-22 15:00:00,76.2,76.35,76.18,76.33,85797.0,57.0049,57.1171,56.99,57.1022,85797.0
2015-07-22 15:10:00,76.32,76.44,76.31,76.42,97501.0,57.0947,57.1845,57.0872,57.1695,97501.0
2015-07-22 15:20:00,76.42,76.61,76.4,76.56,123283.0,57.1695,57.3116,57.1545,57.2742,123283.0
2015-07-22 15:30:00,76.56,76.56,76.28,76.29,159101.0,57.2742,57.2742,57.0648,57.0723,159101.0
2015-07-22 15:40:00,76.28,76.3,76.04,76.06,348385.0,57.0648,57.0797,56.8852,56.9002,348385.0
2015-07-22 15:50:00,76.06,76.13,75.92,76.09,448867.0,56.9002,56.9526,56.7955,56.9226,448867.0
2015-07-23 09:30:00,76.2,76.77,76.12,76.53,201701.0,57.0049,57.4313,56.9451,57.2518,201701.0
2015-07-23 09:40:00,76.53,76.62,76.14,76.23,129326.0,57.2518,57.3191,56.96,57.0274,129326.0
2015-07-23 09:50:00,76.21,76.67,76.16,76.31,163363.0,57.0124,57.3565,56.975,57.0872,163363.0
2015-07-23 10:00:00,76.31,76.49,76.12,76.41,150767.0,57.0872,57.2219,56.9451,57.162,150767.0
2015-07-23 10:10:00,76.39,76.53,76.29,76.41,232324.0,57.1471,57.2518,57.0723,57.162,232324.0
2015-07-23 10:20:00,76.41,76.46,76.03,76.08,164793.0,57.162,57.1994,56.8778,56.9152,164793.0
2015-07-23 10:30:00,76.11,76.36,76.04,76.36,71685.0,56.9376,57.1246,56.8852,57.1246,71685.0
2015-07-23 10:40:00,76.33,76.41,76.18,76.25,165245.0,57.1022,57.162,56.99,57.0423,165245.0
2015-07-23 10:50:00,76.23,76.3,76.09,76.12,99107.0,57.0274,57.0797,56.9226,56.9451,99107.0
2015-07-23 11:00:00,76.14,76.28,75.96,76.01,59897.0,56.96,57.0648,56.8254,56.8628,59897.0
2015-07-23 11:10:00,76.0,76.0,75.82,75.92,60709.0,56.8553,56.8553,56.7207,56.7955,60709.0
2015-07-23 11:20:00,75.91,75.91,75.71,75.77,82593.0,56.788,56.788,56.6384,56.6832,82593.0
2015-07-23 11:30:00,75.75,75.98,75.72,75.83,115353.0,56.6683,56.8403,56.6458,56.7281,115353.0
2015-07-23 11:40:00,75.84,75.86,75.7,75.78,39152.0,56.7356,56.7506,56.6309,56.6907,39152.0
2015-07-23 11:50:00,75.75,75.83,75.5,75.52,68314.0,56.6683,56.7281,56.4813,56.4962,68314.0
2015-07-23 12:00:00,75.51,75.66,75.47,75.66,68600.0,56.4887,56.601,56.4588,56.601,68600.0
2015-07-23 12:10:00,75.68,75.85,75.64,75.76,41266.0,56.6159,56.7431,56.586,56.6758,41266.0
2015-07-23 12:20:00,75.77,76.04,75.76,75.99,68253.0,56.6832,56.8852,56.6758,56.8478,68253.0
2015-07-23 12:30:00,75.99,75.99,75.75,75.75,91623.0,56.8478,56.8478,56.6683,56.6683,91623.0
2015-07-23 12:40:00,75.77,75.87,75.66,75.7,70148.0,56.6832,56.7581,56.601,56.6309,70148.0
2015-07-23 12:50:00,75.71,75.76,75.54,75.65,120336.0,56.6384,56.6758,56.5112,56.5935,120336.0
2015-07-23 13:00:00,75.65,75.73,75.6,75.68,83626.0,56.5935,56.6533,56.5561,56.6159,83626.0
2015-07-23 13:10:00,75.68,75.68,75.52,75.59,81221.0,56.6159,56.6159,56.4962,56.5486,81221.0
2015-07-23 13:20:00,75.61,75.72,75.5,75.72,55092.0,56.5636,56.6458,56.4813,56.6458,55092.0
2015-07-23 13:30:00,75.72,75.87,75.69,75.87,67353.0,56.6458,56.7581,56.6234,56.7581,67353.0
2015-07-23 13:40:00,75.88,76.1,75.86,76.08,189707.0,56.7655,56.9301,56.7506,56.9152,189707.0
2015-07-23 13:50:00,76.08,76.35,76.05,76.24,292043.0,56.9152,57.1171,56.8927,57.0349,292043.0
2015-07-23 14:00:00,76.22,76.23,76.01,76.05,52151.0,57.0199,57.0274,56.8628,56.8927,52151.0
2015-07-23 14:10:00,76.05,76.14,75.94,76.1,228708.0,56.8927,56.96,56.8104,56.9301,228708.0
2015-07-23 14:20:00,76.11,76.29,76.1,76.19,185500.0,56.9376,57.0723,56.9301,56.9974,185500.0
2015-07-23 14:30:00,76.19,76.5,76.19,76.4,758464.0,56.9974,57.2294,56.9974,57.1545,758464.0
2015-07-23 14:40:00,76.41,76.47,76.32,76.35,141192.0,57.162,57.2069,57.0947,57.1171,141192.0
2015-07-23 14:50:00,76.37,76.53,76.16,76.5,173779.0,57.1321,57.2518,56.975,57.2294,173779.0
2015-07-23 15:00:00,76.49,76.57,76.39,76.53,89424.0,57.2219,57.2817,57.1471,57.2518,89424.0
2015-07-23 15:10:00,76.53,76.6,76.42,76.6,108911.0,57.2518,57.3042,57.1695,57.3042,108911.0
2015-07-23 15:20:00,76.59,76.82,76.59,76.8,147498.0,57.2967,57.4687,57.2967,57.4538,147498.0
2015-07-23 15:30:00,76.8,76.8,76.38,76.42,130546.0,57.4538,57.4538,57.1396,57.1695,130546.0
2015-07-23 15:40:00,76.42,76.54,76.4,76.48,166281.0,57.1695,57.2593,57.1545,57.2144,166281.0
2015-07-23 15:50:00,76.48,76.49,76.29,76.3,456364.0,57.2144,57.2219,57.0723,57.0797,456364.0
2015-07-24 09:30:00,76.1,76.24,75.78,76.24,212945.0,56.9301,57.0349,56.6907,57.0349,212945.0
2015-07-24 09:40:00,76.28,76.58,75.95,75.99,235150.0,57.0648,57.2892,56.8179,56.8478,235150.0
2015-07-24 09:50:00,75.98,76.03,75.59,75.64,201029.0,56.8403,56.8778,56.5486,56.586,201029.0
2015-07-24 10:00:00,75.62,75.68,75.46,75.56,117834.0,56.571,56.6159,56.4513,56.5261,117834.0
2015-07-24 10:10:00,75.54,75.66,75.53,75.56,148754.0,56.5112,56.601,56.5037,56.5261,148754.0
2015-07-24 10:20:00,75.55,75.65,75.47,75.47,111174.0,56.5187,56.5935,56.4588,56.4588,111174.0
2015-07-24 10:30:00,75.48,75.6,75.35,75.53,106496.0,56.4663,56.5561,56.369,56.5037,106496.0
2015-07-24 10:40:00,75.53,75.55,75.09,75.11,104125.0,56.5037,56.5187,56.1745,56.1895,104125.0
2015-07-24 10:50:00,75.1,75.11,74.83,74.97,87445.0,56.182,56.1895,55.98,56.0848,87445.0
2015-07-24 11:00:00,74.97,75.05,74.82,74.89,108405.0,56.0848,56.1446,55.9726,56.0249,108405.0
2015-07-24 11:10:00,74.91,75.16,74.89,75.16,112821.0,56.0399,56.2269,56.0249,56.2269,112821.0
2015-07-24 11:20:00,75.17,75.5,75.16,75.43,102343.0,56.2344,56.4813,56.2269,56.4289,102343.0
2015-07-24 11:30:00,75.44,75.58,75.41,75.53,99736.0,56.4364,56.5411,56.4139,56.5037,99736.0
2015-07-24 11:40:00,75.53,75.7,75.52,75.58,107684.0,56.5037,56.6309,56.4962,56.5411,107684.0
2015-07-24 11:50:00,75.59,75.78,75.57,75.67,105667.0,56.5486,56.6907,56.5336,56.6084,105667.0
2015-07-24 12:00:00,75.65,75.66,75.33,75.37,57275.0,56.5935,56.601,56.3541,56.384,57275.0
2015-07-24 12:10:00,75.36,75.39,75.13,75.21,73228.0,56.3765,56.399,56.2045,56.2643,73228.0
2015-07-24 12:20:00,75.2,75.23,75.0,75.06,76649.0,56.2568,56.2793,56.1072,56.1521,76649.0
2015-07-24 12:30:00,75.05,75.14,74.97,75.03,76489.0,56.1446,56.2119,56.0848,56.1297,76489.0
2015-07-24 12:40:00,75.03,75.04,74.78,74.81,105426.0,56.1297,56.1371,55.9426,55.9651,105426.0
2015-07-24 12:50:00,74.81,74.82,74.62,74.77,100025.0,55.9651,55.9726,55.8229,55.9352,100025.0
2015-07-24 13:00:00,74.76,74.94,74.68,74.77,181806.0,55.9277,56.0623,55.8678,55.9352,181806.0
2015-07-24 13:10:00,74.77,74.93,74.74,74.84,129943.0,55.9352,56.0548,55.9127,55.9875,129943.0
2015-07-24 13:20:00,74.85,75.02,74.85,74.9,109955.0,55.995,56.1222,55.995,56.0324,109955.0
2015-07-24 13:30:00,74.9,75.03,74.82,74.85,138985.0,56.0324,56.1297,55.9726,55.995,138985.0
2015-07-24 13:40:00,74.84,74.95,74.77,74.82,97760.0,55.9875,56.0698,55.9352,55.9726,97760.0
2015-07-24 13:50:00,74.85,75.01,74.8,74.99,122727.0,55.995,56.1147,55.9576,56.0997,122727.0
2015-07-24 14:00:00,74.99,75.15,74.91,74.93,149908.0,56.0997,56.2194,56.0399,56.0548,149908.0
2015-07-24 14:10:00,74.93,75.05,74.85,75.0,99590.0,56.0548,56.1446,55.995,56.1072,99590.0
2015-07-24 14:20:00,75.0,75.1,74.9,75.1,90752.0,56.1072,56.182,56.0324,56.182,90752.0
2015-07-24 14:30:00,75.09,75.16,74.97,75.01,84281.0,56.1745,56.2269,56.0848,56.1147,84281.0
2015-07-24 14:40:00,75.02,75.15,75.0,75.02,102337.0,56.1222,56.2194,56.1072,56.1222,102337.0
2015-07-24 14:50:00,75.02,75.16,75.0,75.1,137273.0,56.1222,56.2269,56.1072,56.182,137273.0
2015-07-24 15:00:00,75.09,75.32,75.06,75.25,198948.0,56.1745,56.3466,56.1521,56.2942,198948.0
2015-07-24 15:10:00,75.24,75.37,75.24,75.36,154939.0,56.2868,56.384,56.2868,56.3765,154939.0
2015-07-24 15:20:00,75.37,75.39,75.04,75.04,198152.0,56.384,56.399,56.1371,56.1371,198152.0
2015-07-24 15:30:00,75.05,75.08,74.98,75.03,178142.0,56.1446,56.1671,56.0923,56.1297,178142.0
2015-07-24 15:40:00,75.03,75.25,74.99,75.23,221376.0,56.1297,56.2942,56.0997,56.2793,221376.0
2015-07-24 15:50:00,75.22,75.26,75.13,75.16,306491.0,56.2718,56.3017,56.2045,56.2269,306491.0
2015-07-27 09:30:00,74.1,74.18,73.48,73.91,189868.0,55.4339,55.4938,54.9701,55.2918,189868.0
2015-07-27 09:40:00,73.82,74.15,73.4,73.96,167208.0,55.2245,55.4713,54.9103,55.3292,167208.0
2015-07-27 09:50:00,73.94,74.59,73.85,74.46,126636.0,55.3142,55.8005,55.2469,55.7032,126636.0
2015-07-27 10:00:00,74.49,74.49,73.97,74.03,130704.0,55.7257,55.7257,55.3367,55.3816,130704.0
2015-07-27 10:10:00,74.0,74.73,74.0,74.64,104401.0,55.3591,55.9052,55.3591,55.8379,104401.0
2015-07-27 10:20:00,74.63,74.63,74.24,74.24,102273.0,55.8304,55.8304,55.5387,55.5387,102273.0
2015-07-27 10:30:00,74.23,74.42,74.16,74.41,138695.0,55.5312,55.6733,55.4788,55.6658,138695.0
2015-07-27 10:40:00,74.42,74.5,74.01,74.01,63365.0,55.6733,55.7332,55.3666,55.3666,63365.0
2015-07-27 10:50:00,74.03,74.07,73.77,73.89,76788.0,55.3816,55.4115,55.1871,55.2768,76788.0
2015-07-27 11:00:00,73.9,74.13,73.75,73.93,67973.0,55.2843,55.4564,55.1721,55.3068,67973.0
2015-07-27 11:10:00,73.93,74.0,73.65,73.79,92561.0,55.3068,55.3591,55.0973,55.202,92561.0
2015-07-27 11:20:00,73.81,74.13,73.72,74.03,79760.0,55.217,55.4564,55.1497,55.3816,79760.0
2015-07-27 11:30:00,74.03,74.18,73.94,74.06,97728.0,55.3816,55.4938,55.3142,55.404,97728.0
2015-07-27 11:40:00,74.04,74.07,73.74,73.76,92709.0,55.389,55.4115,55.1646,55.1796,92709.0
2015-07-27 11:50:00,73.76,73.89,73.66,73.66,90800.0,55.1796,55.2768,55.1048,55.1048,90800.0
2015-07-27 12:00:00,73.66,73.86,73.66,73.73,62058.0,55.1048,55.2544,55.1048,55.1571,62058.0
2015-07-27 12:10:00,73.74,74.0,73.69,73.91,196258.0,55.1646,55.3591,55.1272,55.2918,196258.0
2015-07-27 12:20:00,73.92,74.18,73.92,74.18,84189.0,55.2993,55.4938,55.2993,55.4938,84189.0
2015-07-27 12:30:00,74.17,74.18,73.96,74.05,86731.0,55.4863,55.4938,55.3292,55.3965,86731.0
2015-07-27 12:40:00,74.04,74.19,73.94,74.1,102979.0,55.389,55.5013,55.3142,55.4339,102979.0
2015-07-27 12:50:00,74.1,74.11,73.94,74.09,144600.0,55.4339,55.4414,55.3142,55.4264,144600.0
2015-07-27 13:00:00,74.08,74.14,74.05,74.12,96602.0,55.419,55.4639,55.3965,55.4489,96602.0
2015-07-27 13:10:00,74.12,74.28,74.11,74.19,117177.0,55.4489,55.5686,55.4414,55.5013,117177.0
2015-07-27 13:20:00,74.2,74.23,74.02,74.1,101588.0,55.5087,55.5312,55.3741,55.4339,101588.0
2015-07-27 13:30:00,74.1,74.2,74.03,74.03,79075.0,55.4339,55.5087,55.3816,55.3816,79075.0
2015-07-27 13:40:00,74.04,74.32,74.03,74.31,61819.0,55.389,55.5985,55.3816,55.591,61819.0
2015-07-27 13:50:00,74.33,74.36,74.18,74.25,62475.0,55.606,55.6284,55.4938,55.5461,62475.0
2015-07-27 14:00:00,74.25,74.25,74.0,74.0,127288.0,55.5461,55.5461,55.3591,55.3591,127288.0
2015-07-27 14:10:00,73.99,74.06,73.93,73.99,47262.0,55.3516,55.404,55.3068,55.3516,47262.0
2015-07-27 14:20:00,74.0,74.02,73.68,73.7,58440.0,55.3591,55.3741,55.1197,55.1347,58440.0
2015-07-27 14:30:00,73.7,73.77,73.51,73.6,96703.0,55.1347,55.1871,54.9926,55.0599,96703.0
2015-07-27 14:40:00,73.59,73.63,73.45,73.52,96092.0,55.0524,55.0823,54.9477,55.0,96092.0
2015-07-27 14:50:00,73.52,73.64,73.5,73.6,83166.0,55.0,55.0898,54.9851,55.0599,83166.0
2015-07-27 15:00:00,73.6,73.65,73.45,73.49,85465.0,55.0599,55.0973,54.9477,54.9776,85465.0
2015-07-27 15:10:00,73.48,73.5,73.27,73.28,122117.0,54.9701,54.9851,54.813,54.8205,122117.0
2015-07-27 15:20:00,73.29,73.33,73.02,73.03,126927.0,54.828,54.8579,54.626,54.6335,126927.0
2015-07-27 15:30:00,73.03,73.06,72.89,72.97,187887.0,54.6335,54.6559,54.5287,54.5886,187887.0
2015-07-27 15:40:00,72.97,73.09,72.86,73.04,209696.0,54.5886,54.6784,54.5063,54.6409,209696.0
2015-07-27 15:50:00,73.05,73.2,72.98,73.16,510154.0,54.6484,54.7606,54.5961,54.7307,510154.0
2015-07-28 09:30:00,73.4,74.41,73.4,74.07,264211.0,54.9103,55.6658,54.9103,55.4115,264211.0
2015-07-28 09:40:00,74.07,74.13,73.71,73.88,204959.0,55.4115,55.4564,55.1422,55.2693,204959.0
2015-07-28 09:50:00,73.88,74.24,73.73,74.17,190850.0,55.2693,55.5387,55.1571,55.4863,190850.0
2015-07-28 10:00:00,74.17,74.26,74.0,74.16,330835.0,55.4863,55.5536,55.3591,55.4788,330835.0
2015-07-28 10:10:00,74.16,74.28,73.98,74.26,240915.0,55.4788,55.5686,55.3442,55.5536,240915.0
2015-07-28 10:20:00,74.28,74.59,74.26,74.57,117111.0,55.5686,55.8005,55.5536,55.7855,117111.0
2015-07-28 10:30:00,74.59,74.82,74.57,74.82,120398.0,55.8005,55.9726,55.7855,55.9726,120398.0
2015-07-28 10:40:00,74.81,75.15,74.81,75.02,177672.0,55.9651,56.2194,55.9651,56.1222,177672.0
2015-07-28 10:50:00,75.02,75.68,75.02,75.65,172332.0,56.1222,56.6159,56.1222,56.5935,172332.0
2015-07-28 11:00:00,75.68,76.23,75.68,76.02,281918.0,56.6159,57.0274,56.6159,56.8703,281918.0
2015-07-28 11:10:00,76.03,76.12,75.82,75.84,263047.0,56.8778,56.9451,56.7207,56.7356,263047.0
2015-07-28 11:20:00,75.84,76.36,75.75,76.27,275281.0,56.7356,57.1246,56.6683,57.0573,275281.0
2015-07-28 11:30:00,76.29,76.46,76.18,76.29,154695.0,57.0723,57.1994,56.99,57.0723,154695.0
2015-07-28 11:40:00,76.29,76.83,76.24,76.68,159254.0,57.0723,57.4762,57.0349,57.364,159254.0
2015-07-28 11:50:00,76.71,76.87,76.64,76.86,301268.0,57.3865,57.5062,57.3341,57.4987,301268.0
2015-07-28 12:00:00,76.85,77.1,76.82,76.91,237108.0,57.4912,57.6782,57.4687,57.5361,237108.0
2015-07-28 12:10:00,76.9,77.16,76.84,77.01,214002.0,57.5286,57.7231,57.4837,57.6109,214002.0
2015-07-28 12:20:00,77.01,77.34,77.0,77.31,113849.0,57.6109,57.8578,57.6034,57.8353,113849.0
2015-07-28 12:30:00,77.31,77.32,76.99,77.17,181084.0,57.8353,57.8428,57.5959,57.7306,181084.0
2015-07-28 12:40:00,77.15,77.24,77.02,77.2,196729.0,57.7156,57.783,57.6184,57.753,196729.0
2015-07-28 12:50:00,77.19,77.22,77.03,77.15,373988.0,57.7455,57.768,57.6259,57.7156,373988.0
2015-07-28 13:00:00,77.15,77.28,77.11,77.18,95772.0,57.7156,57.8129,57.6857,57.7381,95772.0
2015-07-28 13:10:00,77.17,77.3,77.13,77.23,78622.0,57.7306,57.8278,57.7007,57.7755,78622.0
2015-07-28 13:20:00,77.23,77.55,77.18,77.44,111032.0,57.7755,58.0149,57.7381,57.9326,111032.0
2015-07-28 13:30:00,77.45,77.45,77.14,77.2,71377.0,57.9401,57.9401,57.7081,57.753,71377.0
2015-07-28 13:40:00,77.2,77.32,77.18,77.28,46802.0,57.753,57.8428,57.7381,57.8129,46802.0
2015-07-28 13:50:00,77.26,77.53,77.25,77.34,87686.0,57.7979,57.9999,57.7904,57.8578,87686.0
2015-07-28 14:00:00,77.36,77.45,77.32,77.43,107715.0,57.8727,57.9401,57.8428,57.9251,107715.0
2015-07-28 14:10:00,77.43,77.56,77.34,77.46,78552.0,57.9251,58.0223,57.8578,57.9475,78552.0
2015-07-28 14:20:00,77.46,77.47,77.34,77.42,85590.0,57.9475,57.955,57.8578,57.9176,85590.0
2015-07-28 14:30:00,77.42,77.42,76.88,76.92,252831.0,57.9176,57.9176,57.5136,57.5436,252831.0
2015-07-28 14:40:00,76.93,77.0,76.8,76.86,157083.0,57.551,57.6034,57.4538,57.4987,157083.0
2015-07-28 14:50:00,76.85,76.96,76.83,76.85,83457.0,57.4912,57.5735,57.4762,57.4912,83457.0
2015-07-28 15:00:00,76.87,77.0,76.77,76.83,108241.0,57.5062,57.6034,57.4313,57.4762,108241.0
2015-07-28 15:10:00,76.83,77.11,76.83,77.02,108550.0,57.4762,57.6857,57.4762,57.6184,108550.0
2015-07-28 15:20:00,77.03,77.06,76.85,76.86,102059.0,57.6259,57.6483,57.4912,57.4987,102059.0
2015-07-28 15:30:00,76.85,76.97,76.84,76.86,120690.0,57.4912,57.581,57.4837,57.4987,120690.0
2015-07-28 15:40:00,76.86,77.02,76.84,76.88,208004.0,57.4987,57.6184,57.4837,57.5136,208004.0
2015-07-28 15:50:00,76.87,76.98,76.85,76.86,319406.0,57.5062,57.5884,57.4912,57.4987,319406.0
2015-07-29 09:30:00,76.5,77.44,76.5,77.36,197403.0,57.2294,57.9326,57.2294,57.8727,197403.0
2015-07-29 09:40:00,77.35,77.77,77.0,77.62,157269.0,57.8652,58.1794,57.6034,58.0672,157269.0
2015-07-29 09:50:00,77.62,78.0,77.38,77.5,200480.0,58.0672,58.3515,57.8877,57.9775,200480.0
2015-07-29 10:00:00,77.44,77.49,77.02,77.03,104538.0,57.9326,57.97,57.6184,57.6259,104538.0
2015-07-29 10:10:00,77.04,77.33,76.95,77.23,78030.0,57.6333,57.8503,57.566,57.7755,78030.0
2015-07-29 10:20:00,77.22,77.37,77.13,77.18,125232.0,57.768,57.8802,57.7007,57.7381,125232.0
2015-07-29 10:30:00,77.2,78.79,77.16,78.74,243329.0,57.753,58.9425,57.7231,58.9051,243329.0
2015-07-29 10:40:00,78.74,78.92,78.48,78.92,128255.0,58.9051,59.0398,58.7106,59.0398,128255.0
2015-07-29 10:50:00,78.92,79.01,78.68,78.7,201925.0,59.0398,59.1071,58.8602,58.8752,201925.0
2015-07-29 11:00:00,78.7,78.81,78.52,78.62,160996.0,58.8752,58.9575,58.7405,58.8153,160996.0
2015-07-29 11:10:00,78.63,78.75,78.56,78.64,114311.0,58.8228,58.9126,58.7704,58.8303,114311.0
2015-07-29 11:20:00,78.67,78.94,78.62,78.67,229861.0,58.8527,59.0547,58.8153,58.8527,229861.0
2015-07-29 11:30:00,78.68,78.78,78.08,78.16,146934.0,58.8602,58.935,58.4114,58.4712,146934.0
2015-07-29 11:40:00,78.18,78.18,77.94,78.12,82330.0,58.4862,58.4862,58.3066,58.4413,82330.0
2015-07-29 11:50:00,78.12,78.31,77.96,78.26,98518.0,58.4413,58.5834,58.3216,58.546,98518.0
2015-07-29 12:00:00,78.27,78.34,77.68,77.69,158247.0,58.5535,58.6059,58.1121,58.1196,158247.0
2015-07-29 12:10:00,77.67,78.04,77.67,77.89,100362.0,58.1046,58.3814,58.1046,58.2692,100362.0
2015-07-29 12:20:00,77.89,78.0,77.59,77.98,107805.0,58.2692,58.3515,58.0448,58.3365,107805.0
2015-07-29 12:30:00,78.0,78.07,77.76,77.76,76274.0,58.3515,58.4039,58.172,58.172,76274.0
2015-07-29 12:40:00,77.75,77.75,77.29,77.43,95315.0,58.1645,58.1645,57.8204,57.9251,95315.0
2015-07-29 12:50:00,77.45,78.22,77.37,77.69,109767.0,57.9401,58.5161,57.8802,58.1196,109767.0
2015-07-29 13:00:00,77.65,78.21,77.65,77.98,93651.0,58.0897,58.5086,58.0897,58.3365,93651.0
2015-07-29 13:10:00,77.96,78.15,77.67,77.72,127904.0,58.3216,58.4637,58.1046,58.142,127904.0
2015-07-29 13:20:00,77.7,77.71,77.46,77.46,81235.0,58.1271,58.1346,57.9475,57.9475,81235.0
2015-07-29 13:30:00,77.45,77.98,77.45,77.97,85570.0,57.9401,58.3365,57.9401,58.3291,85570.0
2015-07-29 13:40:00,77.97,78.01,77.81,77.86,105441.0,58.3291,58.359,58.2094,58.2468,105441.0
2015-07-29 13:50:00,77.86,77.99,77.78,77.96,94227.0,58.2468,58.344,58.1869,58.3216,94227.0
2015-07-29 14:00:00,77.95,78.31,77.64,77.76,197360.0,58.3141,58.5834,58.0822,58.172,197360.0
2015-07-29 14:10:00,77.78,78.07,77.78,78.05,130870.0,58.1869,58.4039,58.1869,58.3889,130870.0
2015-07-29 14:20:00,78.07,78.12,77.87,78.03,77136.0,58.4039,58.4413,58.2543,58.3739,77136.0
2015-07-29 14:30:00,78.03,78.03,77.79,77.92,87070.0,58.3739,58.3739,58.1944,58.2917,87070.0
2015-07-29 14:40:00,77.94,78.13,77.83,78.09,108089.0,58.3066,58.4488,58.2243,58.4188,108089.0
2015-07-29 14:50:00,78.11,78.24,77.98,77.98,94399.0,58.4338,58.531,58.3365,58.3365,94399.0
2015-07-29 15:00:00,77.98,78.05,77.87,77.9,74560.0,58.3365,58.3889,58.2543,58.2767,74560.0
2015-07-29 15:10:00,77.89,77.93,77.66,77.66,113503.0,58.2692,58.2991,58.0972,58.0972,113503.0
2015-07-29 15:20:00,77.66,77.97,77.64,77.91,102527.0,58.0972,58.3291,58.0822,58.2842,102527.0
2015-07-29 15:30:00,77.91,77.97,77.63,77.72,141780.0,58.2842,58.3291,58.0747,58.142,141780.0
2015-07-29 15:40:00,77.71,77.83,77.67,77.76,176292.0,58.1346,58.2243,58.1046,58.172,176292.0
2015-07-29 15:50:00,77.76,77.85,77.69,77.75,569611.0,58.172,58.2393,58.1196,58.1645,569611.0
2015-07-30 09:30:00,77.65,77.86,76.8,76.86,118191.0,58.0897,58.2468,57.4538,57.4987,118191.0
2015-07-30 09:40:00,76.91,77.25,76.88,76.97,100047.0,57.5361,57.7904,57.5136,57.581,100047.0
2015-07-30 09:50:00,77.0,77.76,76.88,77.76,54030.0,57.6034,58.172,57.5136,58.172,54030.0
2015-07-30 10:00:00,77.76,78.04,77.5,78.03,133134.0,58.172,58.3814,57.9775,58.3739,133134.0
2015-07-30 10:10:00,78.04,78.29,78.01,78.25,98033.0,58.3814,58.5685,58.359,58.5385,98033.0
2015-07-30 10:20:00,78.26,78.46,78.03,78.25,95393.0,58.546,58.6956,58.3739,58.5385,95393.0
2015-07-30 10:30:00,78.26,78.41,77.68,77.71,59198.0,58.546,58.6582,58.1121,58.1346,59198.0
2015-07-30 10:40:00,77.72,77.88,77.55,77.68,44299.0,58.142,58.2617,58.0149,58.1121,44299.0
2015-07-30 10:50:00,77.69,77.72,77.45,77.5,55385.0,58.1196,58.142,57.9401,57.9775,55385.0
2015-07-30 11:00:00,77.48,77.65,77.45,77.63,60209.0,57.9625,58.0897,57.9401,58.0747,60209.0
2015-07-30 11:10:00,77.63,77.78,77.43,77.5,72564.0,58.0747,58.1869,57.9251,57.9775,72564.0
2015-07-30 11:20:00,77.48,77.72,77.47,77.69,61122.0,57.9625,58.142,57.955,58.1196,61122.0
2015-07-30 11:30:00,77.67,77.95,77.64,77.88,231911.0,58.1046,58.3141,58.0822,58.2617,231911.0
2015-07-30 11:40:00,77.86,78.11,77.82,78.11,155677.0,58.2468,58.4338,58.2168,58.4338,155677.0
2015-07-30 11:50:00,78.11,78.59,78.1,78.57,166695.0,58.4338,58.7929,58.4263,58.7779,166695.0
2015-07-30 12:00:00,78.56,78.64,78.08,78.31,184168.0,58.7704,58.8303,58.4114,58.5834,184168.0
2015-07-30 12:10:00,78.29,78.38,77.96,78.3,82572.0,58.5685,58.6358,58.3216,58.5759,82572.0
2015-07-30 12:20:00,78.31,78.32,77.93,77.93,87932.0,58.5834,58.5909,58.2991,58.2991,87932.0
2015-07-30 12:30:00,77.96,78.05,77.83,78.01,68757.0,58.3216,58.3889,58.2243,58.359,68757.0
2015-07-30 12:40:00,78.02,78.26,78.02,78.25,60479.0,58.3665,58.546,58.3665,58.5385,60479.0
2015-07-30 12:50:00,78.26,78.26,78.03,78.06,85452.0,58.546,58.546,58.3739,58.3964,85452.0
2015-07-30 13:00:00,78.03,78.14,78.0,78.06,60751.0,58.3739,58.4562,58.3515,58.3964,60751.0
2015-07-30 13:10:00,78.06,78.2,77.94,78.09,76384.0,58.3964,58.5011,58.3066,58.4188,76384.0
2015-07-30 13:20:00,78.1,78.11,77.92,77.94,77404.0,58.4263,58.4338,58.2917,58.3066,77404.0
2015-07-30 13:30:00,77.96,78.04,77.8,77.8,71066.0,58.3216,58.3814,58.2019,58.2019,71066.0
2015-07-30 13:40:00,77.8,77.98,77.73,77.97,47845.0,58.2019,58.3365,58.1495,58.3291,47845.0
2015-07-30 13:50:00,77.97,78.12,77.84,78.09,84569.0,58.3291,58.4413,58.2318,58.4188,84569.0
2015-07-30 14:00:00,78.08,78.08,77.77,77.78,49097.0,58.4114,58.4114,58.1794,58.1869,49097.0
2015-07-30 14:10:00,77.79,77.86,77.6,77.65,87729.0,58.1944,58.2468,58.0523,58.0897,87729.0
2015-07-30 14:20:00,77.64,77.93,77.61,77.92,59817.0,58.0822,58.2991,58.0597,58.2917,59817.0
2015-07-30 14:30:00,77.9,78.11,77.89,78.11,151499.0,58.2767,58.4338,58.2692,58.4338,151499.0
2015-07-30 14:40:00,78.12,78.51,78.12,78.48,92549.0,58.4413,58.733,58.4413,58.7106,92549.0
2015-07-30 14:50:00,78.49,78.72,78.39,78.53,109432.0,58.7181,58.8901,58.6433,58.748,109432.0
2015-07-30 15:00:00,78.5,78.51,78.29,78.37,78976.0,58.7256,58.733,58.5685,58.6283,78976.0
2015-07-30 15:10:00,78.39,78.47,78.31,78.43,100718.0,58.6433,58.7031,58.5834,58.6732,100718.0
2015-07-30 15:20:00,78.42,78.45,78.3,78.39,121137.0,58.6657,58.6881,58.5759,58.6433,121137.0
2015-07-30 15:30:00,78.38,78.48,78.13,78.17,187977.0,58.6358,58.7106,58.4488,58.4787,187977.0
2015-07-30 15:40:00,78.16,78.36,78.13,78.32,136781.0,58.4712,58.6208,58.4488,58.5909,136781.0
2015-07-30 15:50:00,78.33,78.62,78.3,78.53,275609.0,58.5984,58.8153,58.5759,58.748,275609.0
2015-07-31 09:30:00,78.0,78.31,77.5,77.77,123391.0,58.3515,58.5834,57.9775,58.1794,123391.0
2015-07-31 09:40:00,77.73,78.29,77.59,78.01,127930.0,58.1495,58.5685,58.0448,58.359,127930.0
2015-07-31 09:50:00,78.02,78.09,77.71,77.86,89269.0,58.3665,58.4188,58.1346,58.2468,89269.0
2015-07-31 10:00:00,77.84,78.07,77.69,77.7,95095.0,58.2318,58.4039,58.1196,58.1271,95095.0
2015-07-31 10:10:00,77.67,77.67,77.32,77.43,103254.0,58.1046,58.1046,57.8428,57.9251,103254.0
2015-07-31 10:20:00,77.41,77.73,77.35,77.67,95833.0,57.9101,58.1495,57.8652,58.1046,95833.0
2015-07-31 10:30:00,77.63,77.76,77.47,77.58,65885.0,58.0747,58.172,57.955,58.0373,65885.0
2015-07-31 10:40:00,77.57,77.66,77.45,77.49,81623.0,58.0298,58.0972,57.9401,57.97,81623.0
2015-07-31 10:50:00,77.5,77.62,77.42,77.42,53398.0,57.9775,58.0672,57.9176,57.9176,53398.0
2015-07-31 11:00:00,77.41,77.58,77.32,77.53,81250.0,57.9101,58.0373,57.8428,57.9999,81250.0
2015-07-31 11:10:00,77.52,77.79,77.51,77.69,67198.0,57.9924,58.1944,57.9849,58.1196,67198.0
2015-07-31 11:20:00,77.69,78.11,77.64,77.86,81465.0,58.1196,58.4338,58.0822,58.2468,81465.0
2015-07-31 11:30:00,77.86,78.2,77.81,78.13,54909.0,58.2468,58.5011,58.2094,58.4488,54909.0
2015-07-31 11:40:00,78.12,78.16,77.95,78.16,61636.0,58.4413,58.4712,58.3141,58.4712,61636.0
2015-07-31 11:50:00,78.15,78.22,78.05,78.13,52476.0,58.4637,58.5161,58.3889,58.4488,52476.0
2015-07-31 12:00:00,78.14,78.28,78.12,78.13,69308.0,58.4562,58.561,58.4413,58.4488,69308.0
2015-07-31 12:10:00,78.17,78.23,78.02,78.09,56304.0,58.4787,58.5236,58.3665,58.4188,56304.0
2015-07-31 12:20:00,78.09,78.13,77.9,78.04,36331.0,58.4188,58.4488,58.2767,58.3814,36331.0
2015-07-31 12:30:00,78.05,78.08,77.95,77.98,44290.0,58.3889,58.4114,58.3141,58.3365,44290.0
2015-07-31 12:40:00,77.97,78.05,77.78,77.78,43874.0,58.3291,58.3889,58.1869,58.1869,43874.0
2015-07-31 12:50:00,77.76,78.07,77.76,78.07,48548.0,58.172,58.4039,58.172,58.4039,48548.0
2015-07-31 13:00:00,78.05,78.06,77.78,77.81,59218.0,58.3889,58.3964,58.1869,58.2094,59218.0
2015-07-31 13:10:00,77.83,77.91,77.69,77.75,41828.0,58.2243,58.2842,58.1196,58.1645,41828.0
2015-07-31 13:20:00,77.76,77.78,77.55,77.6,37248.0,58.172,58.1869,58.0149,58.0523,37248.0
2015-07-31 13:30:00,77.62,77.67,77.45,77.55,50568.0,58.0672,58.1046,57.9401,58.0149,50568.0
2015-07-31 13:40:00,77.53,77.65,77.49,77.58,62607.0,57.9999,58.0897,57.97,58.0373,62607.0
2015-07-31 13:50:00,77.57,77.77,77.54,77.75,90704.0,58.0298,58.1794,58.0074,58.1645,90704.0
2015-07-31 14:00:00,77.74,77.92,77.62,77.81,78511.0,58.157,58.2917,58.0672,58.2094,78511.0
2015-07-31 14:10:00,77.81,77.87,77.69,77.79,48355.0,58.2094,58.2543,58.1196,58.1944,48355.0
2015-07-31 14:20:00,77.78,77.89,77.72,77.82,66445.0,58.1869,58.2692,58.142,58.2168,66445.0
2015-07-31 14:30:00,77.8,77.92,77.62,77.68,59861.0,58.2019,58.2917,58.0672,58.1121,59861.0
2015-07-31 14:40:00,77.66,77.7,77.52,77.62,117389.0,58.0972,58.1271,57.9924,58.0672,117389.0
2015-07-31 14:50:00,77.6,77.82,77.59,77.74,99044.0,58.0523,58.2168,58.0448,58.157,99044.0
2015-07-31 15:00:00,77.72,77.72,77.29,77.31,118360.0,58.142,58.142,57.8204,57.8353,118360.0
2015-07-31 15:10:00,77.3,77.38,77.23,77.29,82378.0,57.8278,57.8877,57.7755,57.8204,82378.0
2015-07-31 15:20:00,77.29,77.39,77.18,77.2,90527.0,57.8204,57.8952,57.7381,57.753,90527.0
2015-07-31 15:30:00,77.2,77.36,77.09,77.14,158001.0,57.753,57.8727,57.6707,57.7081,158001.0
2015-07-31 15:40:00,77.15,77.29,77.09,77.2,167575.0,57.7156,57.8204,57.6707,57.753,167575.0
2015-07-31 15:50:00,77.19,77.25,77.0,77.22,352100.0,57.7455,57.7904,57.6034,57.768,352100.0
2015-08-03 09:30:00,76.2,76.5,75.93,76.14,133184.0,57.0049,57.2294,56.8029,56.96,133184.0
2015-08-03 09:40:00,76.14,76.14,75.45,75.67,236778.0,56.96,56.96,56.4439,56.6084,236778.0
2015-08-03 09:50:00,75.66,76.17,75.62,75.98,262587.0,56.601,56.9825,56.571,56.8403,262587.0
2015-08-03 10:00:00,75.95,76.09,75.67,75.93,148769.0,56.8179,56.9226,56.6084,56.8029,148769.0
2015-08-03 10:10:00,75.95,76.61,75.93,76.58,63118.0,56.8179,57.3116,56.8029,57.2892,63118.0
2015-08-03 10:20:00,76.54,76.64,76.04,76.06,154265.0,57.2593,57.3341,56.8852,56.9002,154265.0
2015-08-03 10:30:00,76.07,76.55,76.01,76.49,93297.0,56.9077,57.2668,56.8628,57.2219,93297.0
2015-08-03 10:40:00,76.51,76.93,76.43,76.92,92074.0,57.2368,57.551,57.177,57.5436,92074.0
2015-08-03 10:50:00,76.93,77.63,76.92,77.5,101452.0,57.551,58.0747,57.5436,57.9775,101452.0
2015-08-03 11:00:00,77.51,77.57,76.93,76.99,100979.0,57.9849,58.0298,57.551,57.5959,100979.0
2015-08-03 11:10:00,76.96,77.05,76.88,77.05,134229.0,57.5735,57.6408,57.5136,57.6408,134229.0
2015-08-03 11:20:00,77.03,77.17,76.75,76.9,73792.0,57.6259,57.7306,57.4164,57.5286,73792.0
2015-08-03 11:30:00,76.89,77.0,76.75,76.76,118200.0,57.5211,57.6034,57.4164,57.4239,118200.0
2015-08-03 11:40:00,76.73,76.94,76.68,76.7,46845.0,57.4014,57.5585,57.364,57.379,46845.0
2015-08-03 11:50:00,76.71,76.74,76.39,76.45,118069.0,57.3865,57.4089,57.1471,57.192,118069.0
2015-08-03 12:00:00,76.45,76.75,76.45,76.5,61372.0,57.192,57.4164,57.192,57.2294,61372.0
2015-08-03 12:10:00,76.49,76.49,76.29,76.35,132571.0,57.2219,57.2219,57.0723,57.1171,132571.0
2015-08-03 12:20:00,76.33,76.51,76.22,76.38,60414.0,57.1022,57.2368,57.0199,57.1396,60414.0
2015-08-03 12:30:00,76.37,76.64,76.26,76.54,54663.0,57.1321,57.3341,57.0498,57.2593,54663.0
2015-08-03 12:40:00,76.53,76.53,76.22,76.23,45138.0,57.2518,57.2518,57.0199,57.0274,45138.0
2015-08-03 12:50:00,76.26,76.42,76.17,76.4,81669.0,57.0498,57.1695,56.9825,57.1545,81669.0
2015-08-03 13:00:00,76.42,76.42,76.02,76.03,66729.0,57.1695,57.1695,56.8703,56.8778,66729.0
2015-08-03 13:10:00,76.02,76.14,75.99,76.12,70150.0,56.8703,56.96,56.8478,56.9451,70150.0
2015-08-03 13:20:00,76.1,76.22,76.01,76.1,57321.0,56.9301,57.0199,56.8628,56.9301,57321.0
2015-08-03 13:30:00,76.1,76.15,75.99,76.03,54541.0,56.9301,56.9675,56.8478,56.8778,54541.0
2015-08-03 13:40:00,76.04,76.21,76.01,76.19,54520.0,56.8852,57.0124,56.8628,56.9974,54520.0
2015-08-03 13:50:00,76.18,76.18,76.01,76.1,54261.0,56.99,56.99,56.8628,56.9301,54261.0
2015-08-03 14:00:00,76.11,76.29,76.06,76.26,105796.0,56.9376,57.0723,56.9002,57.0498,105796.0
2015-08-03 14:10:00,76.25,76.41,76.22,76.32,105366.0,57.0423,57.162,57.0199,57.0947,105366.0
2015-08-03 14:20:00,76.33,76.37,76.06,76.28,63457.0,57.1022,57.1321,56.9002,57.0648,63457.0
2015-08-03 14:30:00,76.3,76.4,76.23,76.36,118162.0,57.0797,57.1545,57.0274,57.1246,118162.0
2015-08-03 14:40:00,76.36,76.44,76.08,76.16,82525.0,57.1246,57.1845,56.9152,56.975,82525.0
2015-08-03 14:50:00,76.16,76.16,75.97,76.04,102151.0,56.975,56.975,56.8329,56.8852,102151.0
2015-08-03 15:00:00,76.04,76.2,76.03,76.17,120129.0,56.8852,57.0049,56.8778,56.9825,120129.0
2015-08-03 15:10:00,76.17,76.2,76.05,76.19,130397.0,56.9825,57.0049,56.8927,56.9974,130397.0
2015-08-03 15:20:00,76.19,76.24,76.07,76.18,140158.0,56.9974,57.0349,56.9077,56.99,140158.0
2015-08-03 15:30:00,76.19,76.37,76.11,76.36,169468.0,56.9974,57.1321,56.9376,57.1246,169468.0
2015-08-03 15:40:00,76.37,76.53,76.24,76.37,237549.0,57.1321,57.2518,57.0349,57.1321,237549.0
2015-08-03 15:50:00,76.37,76.52,76.32,76.44,366137.0,57.1321,57.2443,57.0947,57.1845,366137.0
2015-08-04 09:30:00,77.08,77.58,76.9,77.39,149000.0,57.6633,58.0373,57.5286,57.8952,149000.0
2015-08-04 09:40:00,77.39,77.67,77.14,77.59,112904.0,57.8952,58.1046,57.7081,58.0448,112904.0
2015-08-04 09:50:00,77.57,77.71,77.44,77.6,136838.0,58.0298,58.1346,57.9326,58.0523,136838.0
2015-08-04 10:00:00,77.61,77.7,77.33,77.63,89407.0,58.0597,58.1271,57.8503,58.0747,89407.0
2015-08-04 10:10:00,77.62,77.67,77.3,77.38,123160.0,58.0672,58.1046,57.8278,57.8877,123160.0
2015-08-04 10:20:00,77.35,77.47,77.24,77.34,83316.0,57.8652,57.955,57.783,57.8578,83316.0
2015-08-04 10:30:00,77.35,77.41,77.08,77.11,98865.0,57.8652,57.9101,57.6633,57.6857,98865.0
2015-08-04 10:40:00,77.14,77.63,77.14,77.54,57459.0,57.7081,58.0747,57.7081,58.0074,57459.0
2015-08-04 10:50:00,77.53,77.57,77.32,77.45,78238.0,57.9999,58.0298,57.8428,57.9401,78238.0
2015-08-04 11:00:00,77.45,77.72,77.39,77.61,91460.0,57.9401,58.142,57.8952,58.0597,91460.0
2015-08-04 11:10:00,77.63,77.77,77.53,77.68,137229.0,58.0747,58.1794,57.9999,58.1121,137229.0
2015-08-04 11:20:00,77.68,77.77,77.61,77.73,118493.0,58.1121,58.1794,58.0597,58.1495,118493.0
2015-08-04 11:30:00,77.75,77.77,77.41,77.46,106534.0,58.1645,58.1794,57.9101,57.9475,106534.0
2015-08-04 11:40:00,77.46,77.63,77.39,77.59,152903.0,57.9475,58.0747,57.8952,58.0448,152903.0
2015-08-04 11:50:00,77.59,77.62,77.47,77.47,51090.0,58.0448,58.0672,57.955,57.955,51090.0
2015-08-04 12:00:00,77.46,77.53,77.39,77.51,35989.0,57.9475,57.9999,57.8952,57.9849,35989.0
2015-08-04 12:10:00,77.52,77.61,77.45,77.58,85643.0,57.9924,58.0597,57.9401,58.0373,85643.0
2015-08-04 12:20:00,77.57,77.62,77.49,77.59,75848.0,58.0298,58.0672,57.97,58.0448,75848.0
2015-08-04 12:30:00,77.59,77.6,77.27,77.27,65129.0,58.0448,58.0523,57.8054,57.8054,65129.0
2015-08-04 12:40:00,77.27,77.29,77.09,77.24,99298.0,57.8054,57.8204,57.6707,57.783,99298.0
2015-08-04 12:50:00,77.22,77.61,77.22,77.47,37672.0,57.768,58.0597,57.768,57.955,37672.0
2015-08-04 13:00:00,77.46,77.46,77.27,77.27,47654.0,57.9475,57.9475,57.8054,57.8054,47654.0
2015-08-04 13:10:00,77.27,77.32,77.13,77.13,35240.0,57.8054,57.8428,57.7007,57.7007,35240.0
2015-08-04 13:20:00,77.12,77.2,77.01,77.05,73933.0,57.6932,57.753,57.6109,57.6408,73933.0
2015-08-04 13:30:00,77.05,77.15,76.95,76.96,47480.0,57.6408,57.7156,57.566,57.5735,47480.0
2015-08-04 13:40:00,76.96,76.97,76.56,76.56,72883.0,57.5735,57.581,57.2742,57.2742,72883.0
2015-08-04 13:50:00,76.58,76.83,76.56,76.8,81931.0,57.2892,57.4762,57.2742,57.4538,81931.0
2015-08-04 14:00:00,76.8,76.8,76.5,76.51,46949.0,57.4538,57.4538,57.2294,57.2368,46949.0
2015-08-04 14:10:00,76.51,76.65,76.35,76.65,51699.0,57.2368,57.3416,57.1171,57.3416,51699.0
2015-08-04 14:20:00,76.65,76.9,76.63,76.73,55803.0,57.3416,57.5286,57.3266,57.4014,55803.0
2015-08-04 14:30:00,76.73,76.82,76.7,76.79,41892.0,57.4014,57.4687,57.379,57.4463,41892.0
2015-08-04 14:40:00,76.8,76.97,76.75,76.97,46194.0,57.4538,57.581,57.4164,57.581,46194.0
2015-08-04 14:50:00,76.98,77.0,76.77,76.83,43553.0,57.5884,57.6034,57.4313,57.4762,43553.0
2015-08-04 15:00:00,76.84,76.85,76.73,76.77,49819.0,57.4837,57.4912,57.4014,57.4313,49819.0
2015-08-04 15:10:00,76.77,76.77,76.63,76.67,79987.0,57.4313,57.4313,57.3266,57.3565,79987.0
2015-08-04 15:20:00,76.66,76.75,76.58,76.7,95007.0,57.3491,57.4164,57.2892,57.379,95007.0
2015-08-04 15:30:00,76.7,76.81,76.65,76.71,129189.0,57.379,57.4613,57.3416,57.3865,129189.0
2015-08-04 15:40:00,76.71,76.86,76.65,76.66,150419.0,57.3865,57.4987,57.3416,57.3491,150419.0
2015-08-04 15:50:00,76.65,76.82,76.63,76.78,239574.0,57.3416,57.4687,57.3266,57.4388,239574.0
2015-08-05 09:30:00,78.06,78.1,77.26,78.07,141815.0,58.3964,58.4263,57.7979,58.4039,141815.0
2015-08-05 09:40:00,78.05,78.32,77.86,77.95,169492.0,58.3889,58.5909,58.2468,58.3141,169492.0
2015-08-05 09:50:00,77.94,77.98,77.4,77.95,223087.0,58.3066,58.3365,57.9026,58.3141,223087.0
2015-08-05 10:00:00,77.97,78.03,77.45,77.73,135334.0,58.3291,58.3739,57.9401,58.1495,135334.0
2015-08-05 10:10:00,77.74,78.09,77.67,78.04,74341.0,58.157,58.4188,58.1046,58.3814,74341.0
2015-08-05 10:20:00,78.02,78.5,77.99,78.44,154298.0,58.3665,58.7256,58.344,58.6807,154298.0
2015-08-05 10:30:00,78.47,78.95,78.04,78.05,202848.0,58.7031,59.0622,58.3814,58.3889,202848.0
2015-08-05 10:40:00,78.06,78.3,77.89,77.98,121695.0,58.3964,58.5759,58.2692,58.3365,121695.0
2015-08-05 10:50:00,77.98,78.08,77.41,77.51,110528.0,58.3365,58.4114,57.9101,57.9849,110528.0
2015-08-05 11:00:00,77.5,77.58,77.11,77.29,127353.0,57.9775,58.0373,57.6857,57.8204,127353.0
2015-08-05 11:10:00,77.26,77.37,77.06,77.31,70854.0,57.7979,57.8802,57.6483,57.8353,70854.0
2015-08-05 11:20:00,77.28,77.45,77.18,77.33,150155.0,57.8129,57.9401,57.7381,57.8503,150155.0
2015-08-05 11:30:00,77.31,77.37,76.99,77.02,85542.0,57.8353,57.8802,57.5959,57.6184,85542.0
2015-08-05 11:40:00,77.02,77.08,76.86,77.01,145401.0,57.6184,57.6633,57.4987,57.6109,145401.0
2015-08-05 11:50:00,77.0,77.07,76.82,76.86,81132.0,57.6034,57.6558,57.4687,57.4987,81132.0
2015-08-05 12:00:00,76.84,76.93,76.74,76.78,38102.0,57.4837,57.551,57.4089,57.4388,38102.0
2015-08-05 12:10:00,76.79,76.9,76.52,76.57,57339.0,57.4463,57.5286,57.2443,57.2817,57339.0
2015-08-05 12:20:00,76.57,76.71,76.45,76.51,45001.0,57.2817,57.3865,57.192,57.2368,45001.0
2015-08-05 12:30:00,76.51,76.57,76.37,76.42,44723.0,57.2368,57.2817,57.1321,57.1695,44723.0
2015-08-05 12:40:00,76.43,76.53,76.32,76.36,52239.0,57.177,57.2518,57.0947,57.1246,52239.0
2015-08-05 12:50:00,76.38,76.52,76.17,76.44,44609.0,57.1396,57.2443,56.9825,57.1845,44609.0
2015-08-05 13:00:00,76.44,76.53,76.25,76.4,44784.0,57.1845,57.2518,57.0423,57.1545,44784.0
2015-08-05 13:10:00,76.38,76.41,76.17,76.24,64608.0,57.1396,57.162,56.9825,57.0349,64608.0
2015-08-05 13:20:00,76.23,76.36,76.19,76.31,43651.0,57.0274,57.1246,56.9974,57.0872,43651.0
2015-08-05 13:30:00,76.31,76.32,76.07,76.16,56232.0,57.0872,57.0947,56.9077,56.975,56232.0
2015-08-05 13:40:00,76.16,76.39,76.14,76.17,51579.0,56.975,57.1471,56.96,56.9825,51579.0
2015-08-05 13:50:00,76.16,76.2,76.0,76.11,55578.0,56.975,57.0049,56.8553,56.9376,55578.0
2015-08-05 14:00:00,76.08,76.37,75.99,76.27,69836.0,56.9152,57.1321,56.8478,57.0573,69836.0
2015-08-05 14:10:00,76.26,76.37,76.06,76.17,110612.0,57.0498,57.1321,56.9002,56.9825,110612.0
2015-08-05 14:20:00,76.21,76.3,76.08,76.28,61526.0,57.0124,57.0797,56.9152,57.0648,61526.0
2015-08-05 14:30:00,76.28,76.47,76.16,76.4,79940.0,57.0648,57.2069,56.975,57.1545,79940.0
2015-08-05 14:40:00,76.39,76.44,76.25,76.4,64732.0,57.1471,57.1845,57.0423,57.1545,64732.0
2015-08-05 14:50:00,76.39,76.39,76.13,76.22,68453.0,57.1471,57.1471,56.9526,57.0199,68453.0
2015-08-05 15:00:00,76.21,76.48,76.16,76.44,89252.0,57.0124,57.2144,56.975,57.1845,89252.0
2015-08-05 15:10:00,76.44,76.52,76.35,76.42,97574.0,57.1845,57.2443,57.1171,57.1695,97574.0
2015-08-05 15:20:00,76.4,76.48,76.28,76.28,101536.0,57.1545,57.2144,57.0648,57.0648,101536.0
2015-08-05 15:30:00,76.29,76.36,76.15,76.16,174284.0,57.0723,57.1246,56.9675,56.975,174284.0
2015-08-05 15:40:00,76.16,76.19,75.99,76.06,425553.0,56.975,56.9974,56.8478,56.9002,425553.0
2015-08-05 15:50:00,76.07,76.17,75.96,76.07,270497.0,56.9077,56.9825,56.8254,56.9077,270497.0
2015-08-06 09:30:00,75.65,75.89,75.3,75.44,973228.0,56.5935,56.773,56.3316,56.4364,973228.0
2015-08-06 09:40:00,75.5,76.31,75.3,76.28,207895.0,56.4813,57.0872,56.3316,57.0648,207895.0
2015-08-06 09:50:00,76.33,76.49,75.94,76.49,107534.0,57.1022,57.2219,56.8104,57.2219,107534.0
2015-08-06 10:00:00,76.48,76.51,76.06,76.2,122633.0,57.2144,57.2368,56.9002,57.0049,122633.0
2015-08-06 10:10:00,76.18,76.9,76.18,76.74,107348.0,56.99,57.5286,56.99,57.4089,107348.0
2015-08-06 10:20:00,76.76,76.76,76.31,76.43,159508.0,57.4239,57.4239,57.0872,57.177,159508.0
2015-08-06 10:30:00,76.59,77.42,76.4,77.16,212263.0,57.2967,57.9176,57.1545,57.7231,212263.0
2015-08-06 10:40:00,77.17,77.48,77.02,77.45,172369.0,57.7306,57.9625,57.6184,57.9401,172369.0
2015-08-06 10:50:00,77.46,77.46,77.08,77.1,105620.0,57.9475,57.9475,57.6633,57.6782,105620.0
2015-08-06 11:00:00,77.12,77.45,77.04,77.35,86586.0,57.6932,57.9401,57.6333,57.8652,86586.0
2015-08-06 11:10:00,77.34,77.34,76.9,77.15,82427.0,57.8578,57.8578,57.5286,57.7156,82427.0
2015-08-06 11:20:00,77.18,77.25,76.65,76.7,69220.0,57.7381,57.7904,57.3416,57.379,69220.0
2015-08-06 11:30:00,76.74,77.02,76.63,76.95,64108.0,57.4089,57.6184,57.3266,57.566,64108.0
2015-08-06 11:40:00,76.95,77.13,76.71,77.04,68945.0,57.566,57.7007,57.3865,57.6333,68945.0
2015-08-06 11:50:00,77.04,77.19,76.89,77.0,50859.0,57.6333,57.7455,57.5211,57.6034,50859.0
2015-08-06 12:00:00,77.03,77.3,76.96,77.22,47238.0,57.6259,57.8278,57.5735,57.768,47238.0
2015-08-06 12:10:00,77.24,77.32,77.01,77.06,135421.0,57.783,57.8428,57.6109,57.6483,135421.0
2015-08-06 12:20:00,77.08,77.34,76.9,77.31,81723.0,57.6633,57.8578,57.5286,57.8353,81723.0
2015-08-06 12:30:00,77.31,77.43,76.94,77.12,99887.0,57.8353,57.9251,57.5585,57.6932,99887.0
2015-08-06 12:40:00,77.14,77.31,77.0,77.27,52709.0,57.7081,57.8353,57.6034,57.8054,52709.0
2015-08-06 12:50:00,77.27,77.28,77.06,77.22,46734.0,57.8054,57.8129,57.6483,57.768,46734.0
2015-08-06 13:00:00,77.23,77.79,77.2,77.64,101249.0,57.7755,58.1944,57.753,58.0822,101249.0
2015-08-06 13:10:00,77.64,77.98,77.63,77.93,71702.0,58.0822,58.3365,58.0747,58.2991,71702.0
2015-08-06 13:20:00,77.96,78.11,77.86,77.94,70318.0,58.3216,58.4338,58.2468,58.3066,70318.0
2015-08-06 13:30:00,77.97,78.13,77.72,77.74,70488.0,58.3291,58.4488,58.142,58.157,70488.0
2015-08-06 13:40:00,77.74,78.18,77.66,78.17,85709.0,58.157,58.4862,58.0972,58.4787,85709.0
2015-08-06 13:50:00,78.2,78.33,78.04,78.08,91417.0,58.5011,58.5984,58.3814,58.4114,91417.0
2015-08-06 14:00:00,78.06,78.09,77.87,77.9,107365.0,58.3964,58.4188,58.2543,58.2767,107365.0
2015-08-06 14:10:00,77.9,77.91,77.38,77.8,179525.0,58.2767,58.2842,57.8877,58.2019,179525.0
2015-08-06 14:20:00,77.79,78.14,77.76,78.06,104268.0,58.1944,58.4562,58.172,58.3964,104268.0
2015-08-06 14:30:00,78.09,78.34,77.91,77.96,103769.0,58.4188,58.6059,58.2842,58.3216,103769.0
2015-08-06 14:40:00,77.95,78.0,77.76,77.8,98455.0,58.3141,58.3515,58.172,58.2019,98455.0
2015-08-06 14:50:00,77.79,77.84,77.52,77.61,98851.0,58.1944,58.2318,57.9924,58.0597,98851.0
2015-08-06 15:00:00,77.61,77.81,77.52,77.71,142888.0,58.0597,58.2094,57.9924,58.1346,142888.0
2015-08-06 15:10:00,77.71,77.85,77.59,77.82,171493.0,58.1346,58.2393,58.0448,58.2168,171493.0
2015-08-06 15:20:00,77.82,78.0,77.78,77.81,123994.0,58.2168,58.3515,58.1869,58.2094,123994.0
2015-08-06 15:30:00,77.82,77.82,77.54,77.72,195596.0,58.2168,58.2168,58.0074,58.142,195596.0
2015-08-06 15:40:00,77.73,78.11,77.73,77.85,249708.0,58.1495,58.4338,58.1495,58.2393,249708.0
2015-08-06 15:50:00,77.85,78.14,77.52,77.6,754538.0,58.2393,58.4562,57.9924,58.0523,754538.0
2015-08-07 09:30:00,75.25,76.77,74.7,76.72,343315.0,56.2942,57.4313,55.8828,57.3939,343315.0
2015-08-07 09:40:00,76.71,78.09,76.65,77.88,380806.0,57.3865,58.4188,57.3416,58.2617,380806.0
2015-08-07 09:50:00,77.86,78.7,77.62,77.64,233218.0,58.2468,58.8752,58.0672,58.0822,233218.0
2015-08-07 10:00:00,77.62,77.62,76.99,77.02,255991.0,58.0672,58.0672,57.5959,57.6184,255991.0
2015-08-07 10:10:00,77.0,77.15,76.42,76.58,293249.0,57.6034,57.7156,57.1695,57.2892,293249.0
2015-08-07 10:20:00,76.59,76.76,76.11,76.11,194499.0,57.2967,57.4239,56.9376,56.9376,194499.0
2015-08-07 10:30:00,76.1,76.1,75.16,75.27,261159.0,56.9301,56.9301,56.2269,56.3092,261159.0
2015-08-07 10:40:00,75.23,75.75,75.05,75.64,287003.0,56.2793,56.6683,56.1446,56.586,287003.0
2015-08-07 10:50:00,75.63,75.73,75.13,75.57,242493.0,56.5785,56.6533,56.2045,56.5336,242493.0
2015-08-07 11:00:00,75.56,75.63,74.79,74.81,266483.0,56.5261,56.5785,55.9501,55.9651,266483.0
2015-08-07 11:10:00,74.8,75.06,74.52,74.59,139270.0,55.9576,56.1521,55.7481,55.8005,139270.0
2015-08-07 11:20:00,74.59,74.81,74.32,74.77,284060.0,55.8005,55.9651,55.5985,55.9352,284060.0
2015-08-07 11:30:00,74.79,75.24,74.68,75.23,141507.0,55.9501,56.2868,55.8678,56.2793,141507.0
2015-08-07 11:40:00,75.26,75.73,75.21,75.34,238726.0,56.3017,56.6533,56.2643,56.3616,238726.0
2015-08-07 11:50:00,75.34,75.39,74.58,74.59,138373.0,56.3616,56.399,55.793,55.8005,138373.0
2015-08-07 12:00:00,74.59,74.83,74.21,74.31,174899.0,55.8005,55.98,55.5162,55.591,174899.0
2015-08-07 12:10:00,74.31,74.49,74.04,74.47,158815.0,55.591,55.7257,55.389,55.7107,158815.0
2015-08-07 12:20:00,74.47,74.49,74.16,74.26,86764.0,55.7107,55.7257,55.4788,55.5536,86764.0
2015-08-07 12:30:00,74.26,74.28,74.05,74.2,92621.0,55.5536,55.5686,55.3965,55.5087,92621.0
2015-08-07 12:40:00,74.21,74.43,74.11,74.12,72816.0,55.5162,55.6808,55.4414,55.4489,72816.0
2015-08-07 12:50:00,74.1,74.4,74.08,74.33,87429.0,55.4339,55.6584,55.419,55.606,87429.0
2015-08-07 13:00:00,74.32,74.32,73.71,73.79,135937.0,55.5985,55.5985,55.1422,55.202,135937.0
2015-08-07 13:10:00,73.78,74.17,73.7,74.07,99913.0,55.1945,55.4863,55.1347,55.4115,99913.0
2015-08-07 13:20:00,74.06,74.22,73.76,74.15,131012.0,55.404,55.5237,55.1796,55.4713,131012.0
2015-08-07 13:30:00,74.15,74.95,74.15,74.7,173760.0,55.4713,56.0698,55.4713,55.8828,173760.0
2015-08-07 13:40:00,74.7,74.83,74.54,74.67,92569.0,55.8828,55.98,55.7631,55.8603,92569.0
2015-08-07 13:50:00,74.64,74.67,74.32,74.55,94005.0,55.8379,55.8603,55.5985,55.7706,94005.0
2015-08-07 14:00:00,74.55,74.65,74.38,74.47,113798.0,55.7706,55.8454,55.6434,55.7107,113798.0
2015-08-07 14:10:00,74.48,74.55,74.31,74.35,93995.0,55.7182,55.7706,55.591,55.621,93995.0
2015-08-07 14:20:00,74.35,74.4,74.17,74.22,91942.0,55.621,55.6584,55.4863,55.5237,91942.0
2015-08-07 14:30:00,74.22,74.37,74.14,74.25,94581.0,55.5237,55.6359,55.4639,55.5461,94581.0
2015-08-07 14:40:00,74.26,74.32,73.97,73.99,116610.0,55.5536,55.5985,55.3367,55.3516,116610.0
2015-08-07 14:50:00,73.98,74.05,73.61,73.61,107399.0,55.3442,55.3965,55.0674,55.0674,107399.0
2015-08-07 15:00:00,73.62,73.62,73.11,73.17,181164.0,55.0748,55.0748,54.6933,54.7382,181164.0
2015-08-07 15:10:00,73.15,73.4,73.03,73.13,237544.0,54.7232,54.9103,54.6335,54.7083,237544.0
2015-08-07 15:20:00,73.13,73.43,73.07,73.25,219412.0,54.7083,54.9327,54.6634,54.798,219412.0
2015-08-07 15:30:00,73.25,73.36,73.06,73.36,253821.0,54.798,54.8803,54.6559,54.8803,253821.0
2015-08-07 15:40:00,73.36,73.81,73.36,73.79,367189.0,54.8803,55.217,54.8803,55.202,367189.0
2015-08-07 15:50:00,73.79,73.86,73.66,73.76,466249.0,55.202,55.2544,55.1048,55.1796,466249.0
2015-08-10 09:30:00,73.67,74.87,73.62,73.94,236039.0,55.1122,56.01,55.0748,55.3142,236039.0
2015-08-10 09:40:00,73.97,74.47,73.76,74.43,139616.0,55.3367,55.7107,55.1796,55.6808,139616.0
2015-08-10 09:50:00,74.43,75.07,74.4,74.86,169183.0,55.6808,56.1596,55.6584,56.0025,169183.0
2015-08-10 10:00:00,74.86,75.16,74.28,75.11,182235.0,56.0025,56.2269,55.5686,56.1895,182235.0
2015-08-10 10:10:00,75.11,75.66,74.92,75.39,221147.0,56.1895,56.601,56.0474,56.399,221147.0
2015-08-10 10:20:00,75.38,75.87,75.16,75.77,212365.0,56.3915,56.7581,56.2269,56.6832,212365.0
2015-08-10 10:30:00,75.75,75.88,75.4,75.75,117996.0,56.6683,56.7655,56.4065,56.6683,117996.0
2015-08-10 10:40:00,75.75,76.18,75.72,76.18,162955.0,56.6683,56.99,56.6458,56.99,162955.0
2015-08-10 10:50:00,76.19,76.27,75.95,76.24,220394.0,56.9974,57.0573,56.8179,57.0349,220394.0
2015-08-10 11:00:00,76.27,76.48,76.08,76.14,86262.0,57.0573,57.2144,56.9152,56.96,86262.0
2015-08-10 11:10:00,76.14,76.19,75.95,76.04,224215.0,56.96,56.9974,56.8179,56.8852,224215.0
2015-08-10 11:20:00,76.04,76.21,75.76,75.83,218573.0,56.8852,57.0124,56.6758,56.7281,218573.0
2015-08-10 11:30:00,75.85,76.14,75.79,76.11,92705.0,56.7431,56.96,56.6982,56.9376,92705.0
2015-08-10 11:40:00,76.12,76.13,75.78,75.87,90489.0,56.9451,56.9526,56.6907,56.7581,90489.0
2015-08-10 11:50:00,75.88,75.97,75.77,75.82,105711.0,56.7655,56.8329,56.6832,56.7207,105711.0
2015-08-10 12:00:00,75.82,75.84,75.21,75.28,173685.0,56.7207,56.7356,56.2643,56.3167,173685.0
2015-08-10 12:10:00,75.28,75.65,75.24,75.48,101960.0,56.3167,56.5935,56.2868,56.4663,101960.0
2015-08-10 12:20:00,75.49,75.61,75.42,75.45,90666.0,56.4738,56.5636,56.4214,56.4439,90666.0
2015-08-10 12:30:00,75.46,76.02,75.46,76.02,91265.0,56.4513,56.8703,56.4513,56.8703,91265.0
2015-08-10 12:40:00,76.01,76.1,75.72,75.78,73370.0,56.8628,56.9301,56.6458,56.6907,73370.0
2015-08-10 12:50:00,75.78,76.03,75.63,75.99,89769.0,56.6907,56.8778,56.5785,56.8478,89769.0
2015-08-10 13:00:00,76.0,76.0,75.68,75.79,63652.0,56.8553,56.8553,56.6159,56.6982,63652.0
2015-08-10 13:10:00,75.8,75.85,75.54,75.55,72498.0,56.7057,56.7431,56.5112,56.5187,72498.0
2015-08-10 13:20:00,75.55,75.73,75.51,75.67,47314.0,56.5187,56.6533,56.4887,56.6084,47314.0
2015-08-10 13:30:00,75.68,75.93,75.68,75.76,88670.0,56.6159,56.8029,56.6159,56.6758,88670.0
2015-08-10 13:40:00,75.77,75.84,75.62,75.7,49434.0,56.6832,56.7356,56.571,56.6309,49434.0
2015-08-10 13:50:00,75.68,75.7,75.45,75.6,77351.0,56.6159,56.6309,56.4439,56.5561,77351.0
2015-08-10 14:00:00,75.61,75.75,75.57,75.66,81944.0,56.5636,56.6683,56.5336,56.601,81944.0
2015-08-10 14:10:00,75.67,75.89,75.67,75.89,103029.0,56.6084,56.773,56.6084,56.773,103029.0
2015-08-10 14:20:00,75.87,75.91,75.73,75.83,200893.0,56.7581,56.788,56.6533,56.7281,200893.0
2015-08-10 14:30:00,75.83,75.91,75.74,75.84,203925.0,56.7281,56.788,56.6608,56.7356,203925.0
2015-08-10 14:40:00,75.84,75.96,75.8,75.86,110775.0,56.7356,56.8254,56.7057,56.7506,110775.0
2015-08-10 14:50:00,75.86,75.93,75.72,75.77,117899.0,56.7506,56.8029,56.6458,56.6832,117899.0
2015-08-10 15:00:00,75.76,75.91,75.72,75.88,129710.0,56.6758,56.788,56.6458,56.7655,129710.0
2015-08-10 15:10:00,75.88,75.93,75.7,75.87,189372.0,56.7655,56.8029,56.6309,56.7581,189372.0
2015-08-10 15:20:00,75.87,75.92,75.81,75.92,181654.0,56.7581,56.7955,56.7132,56.7955,181654.0
2015-08-10 15:30:00,75.92,76.27,75.9,76.19,473393.0,56.7955,57.0573,56.7805,56.9974,473393.0
2015-08-10 15:40:00,76.19,76.22,75.98,75.98,293210.0,56.9974,57.0199,56.8403,56.8403,293210.0
2015-08-10 15:50:00,75.99,76.35,75.97,76.27,422799.0,56.8478,57.1171,56.8329,57.0573,422799.0
2015-08-11 09:30:00,75.13,75.13,74.18,74.91,158855.0,56.2045,56.2045,55.4938,56.0399,158855.0
2015-08-11 09:40:00,75.0,75.23,74.55,74.94,153843.0,56.1072,56.2793,55.7706,56.0623,153843.0
2015-08-11 09:50:00,74.97,75.12,74.72,74.81,70648.0,56.0848,56.197,55.8977,55.9651,70648.0
2015-08-11 10:00:00,74.82,75.41,74.75,75.2,112862.0,55.9726,56.4139,55.9202,56.2568,112862.0
2015-08-11 10:10:00,75.22,75.43,74.81,74.9,112988.0,56.2718,56.4289,55.9651,56.0324,112988.0
2015-08-11 10:20:00,74.89,75.32,74.89,75.11,226791.0,56.0249,56.3466,56.0249,56.1895,226791.0
2015-08-11 10:30:00,75.13,75.76,75.12,75.75,105634.0,56.2045,56.6758,56.197,56.6683,105634.0
2015-08-11 10:40:00,75.73,75.85,75.05,75.16,140489.0,56.6533,56.7431,56.1446,56.2269,140489.0
2015-08-11 10:50:00,75.14,75.38,74.92,75.18,160385.0,56.2119,56.3915,56.0474,56.2419,160385.0
2015-08-11 11:00:00,75.17,75.17,74.81,74.99,193433.0,56.2344,56.2344,55.9651,56.0997,193433.0
2015-08-11 11:10:00,74.99,75.41,74.91,74.91,100590.0,56.0997,56.4139,56.0399,56.0399,100590.0
2015-08-11 11:20:00,74.89,74.97,74.74,74.96,136017.0,56.0249,56.0848,55.9127,56.0773,136017.0
2015-08-11 11:30:00,75.0,75.84,74.99,75.75,63657.0,56.1072,56.7356,56.0997,56.6683,63657.0
2015-08-11 11:40:00,75.77,76.03,75.5,75.63,103720.0,56.6832,56.8778,56.4813,56.5785,103720.0
2015-08-11 11:50:00,75.65,75.69,75.35,75.4,51602.0,56.5935,56.6234,56.369,56.4065,51602.0
2015-08-11 12:00:00,75.41,75.6,75.35,75.58,95071.0,56.4139,56.5561,56.369,56.5411,95071.0
2015-08-11 12:10:00,75.58,75.7,75.34,75.53,77082.0,56.5411,56.6309,56.3616,56.5037,77082.0
2015-08-11 12:20:00,75.53,75.72,75.44,75.59,107095.0,56.5037,56.6458,56.4364,56.5486,107095.0
2015-08-11 12:30:00,75.56,75.7,75.34,75.34,74012.0,56.5261,56.6309,56.3616,56.3616,74012.0
2015-08-11 12:40:00,75.33,75.44,74.97,75.43,92105.0,56.3541,56.4364,56.0848,56.4289,92105.0
2015-08-11 12:50:00,75.43,75.66,75.31,75.46,223467.0,56.4289,56.601,56.3391,56.4513,223467.0
2015-08-11 13:00:00,75.46,75.6,75.17,75.24,77031.0,56.4513,56.5561,56.2344,56.2868,77031.0
2015-08-11 13:10:00,75.25,75.67,75.2,75.6,83314.0,56.2942,56.6084,56.2568,56.5561,83314.0
2015-08-11 13:20:00,75.6,75.77,75.55,75.7,62245.0,56.5561,56.6832,56.5187,56.6309,62245.0
2015-08-11 13:30:00,75.69,76.14,75.63,76.13,103395.0,56.6234,56.96,56.5785,56.9526,103395.0
2015-08-11 13:40:00,76.14,76.14,75.7,75.78,55203.0,56.96,56.96,56.6309,56.6907,55203.0
2015-08-11 13:50:00,75.77,75.86,75.44,75.5,63121.0,56.6832,56.7506,56.4364,56.4813,63121.0
2015-08-11 14:00:00,75.47,75.77,75.47,75.7,55087.0,56.4588,56.6832,56.4588,56.6309,55087.0
2015-08-11 14:10:00,75.7,75.87,75.6,75.66,55005.0,56.6309,56.7581,56.5561,56.601,55005.0
2015-08-11 14:20:00,75.68,76.34,75.64,76.2,140546.0,56.6159,57.1097,56.586,57.0049,140546.0
2015-08-11 14:30:00,76.21,76.3,76.09,76.3,85263.0,57.0124,57.0797,56.9226,57.0797,85263.0
2015-08-11 14:40:00,76.28,76.44,76.27,76.41,123151.0,57.0648,57.1845,57.0573,57.162,123151.0
2015-08-11 14:50:00,76.43,76.68,76.26,76.59,101841.0,57.177,57.364,57.0498,57.2967,101841.0
2015-08-11 15:00:00,76.6,76.77,76.55,76.64,182818.0,57.3042,57.4313,57.2668,57.3341,182818.0
2015-08-11 15:10:00,76.64,76.85,76.58,76.66,139520.0,57.3341,57.4912,57.2892,57.3491,139520.0
2015-08-11 15:20:00,76.66,76.8,76.56,76.75,117440.0,57.3491,57.4538,57.2742,57.4164,117440.0
2015-08-11 15:30:00,76.75,77.0,76.54,76.99,187026.0,57.4164,57.6034,57.2593,57.5959,187026.0
2015-08-11 15:40:00,76.98,77.24,76.92,77.16,310651.0,57.5884,57.783,57.5436,57.7231,310651.0
2015-08-11 15:50:00,77.17,77.43,77.15,77.33,589735.0,57.7306,57.9251,57.7156,57.8503,589735.0
2015-08-12 09:30:00,77.32,79.22,77.2,78.2,418563.0,57.8428,59.2642,57.753,58.5011,418563.0
2015-08-12 09:40:00,78.2,78.42,77.88,77.98,203990.0,58.5011,58.6657,58.2617,58.3365,203990.0
2015-08-12 09:50:00,77.98,78.12,77.45,77.81,263184.0,58.3365,58.4413,57.9401,58.2094,263184.0
2015-08-12 10:00:00,77.75,77.76,77.43,77.55,277543.0,58.1645,58.172,57.9251,58.0149,277543.0
2015-08-12 10:10:00,77.55,77.57,77.2,77.38,161398.0,58.0149,58.0298,57.753,57.8877,161398.0
2015-08-12 10:20:00,77.4,77.56,76.82,77.55,136622.0,57.9026,58.0223,57.4687,58.0149,136622.0
2015-08-12 10:30:00,77.56,77.6,76.7,76.74,256084.0,58.0223,58.0523,57.379,57.4089,256084.0
2015-08-12 10:40:00,76.74,76.79,76.5,76.66,129426.0,57.4089,57.4463,57.2294,57.3491,129426.0
2015-08-12 10:50:00,76.63,77.3,76.62,77.22,161872.0,57.3266,57.8278,57.3191,57.768,161872.0
2015-08-12 11:00:00,77.23,77.63,77.14,77.26,140204.0,57.7755,58.0747,57.7081,57.7979,140204.0
2015-08-12 11:10:00,77.25,77.35,76.9,77.26,224903.0,57.7904,57.8652,57.5286,57.7979,224903.0
2015-08-12 11:20:00,77.26,77.5,77.17,77.35,128841.0,57.7979,57.9775,57.7306,57.8652,128841.0
2015-08-12 11:30:00,77.34,77.76,77.3,77.5,127205.0,57.8578,58.172,57.8278,57.9775,127205.0
2015-08-12 11:40:00,77.53,78.0,77.42,77.94,126424.0,57.9999,58.3515,57.9176,58.3066,126424.0
2015-08-12 11:50:00,77.98,78.24,77.96,78.18,134679.0,58.3365,58.531,58.3216,58.4862,134679.0
2015-08-12 12:00:00,78.17,78.5,78.0,78.46,212494.0,58.4787,58.7256,58.3515,58.6956,212494.0
2015-08-12 12:10:00,78.47,78.5,78.18,78.4,207985.0,58.7031,58.7256,58.4862,58.6507,207985.0
2015-08-12 12:20:00,78.39,78.79,78.21,78.74,163971.0,58.6433,58.9425,58.5086,58.9051,163971.0
2015-08-12 12:30:00,78.73,78.9,78.61,78.72,167482.0,58.8976,59.0248,58.8078,58.8901,167482.0
2015-08-12 12:40:00,78.72,79.14,78.7,78.99,189044.0,58.8901,59.2043,58.8752,59.0921,189044.0
2015-08-12 12:50:00,79.01,79.31,78.96,79.11,181136.0,59.1071,59.3315,59.0697,59.1819,181136.0
2015-08-12 13:00:00,79.11,79.26,79.03,79.21,158180.0,59.1819,59.2941,59.122,59.2567,158180.0
2015-08-12 13:10:00,79.22,79.25,79.07,79.2,106578.0,59.2642,59.2866,59.152,59.2492,106578.0
2015-08-12 13:20:00,79.2,79.88,79.19,79.87,293659.0,59.2492,59.7579,59.2417,59.7504,293659.0
2015-08-12 13:30:00,79.88,79.93,79.64,79.84,197125.0,59.7579,59.7953,59.5784,59.728,197125.0
2015-08-12 13:40:00,79.81,79.97,79.66,79.73,202546.0,59.7056,59.8253,59.5933,59.6457,202546.0
2015-08-12 13:50:00,79.74,80.26,79.64,80.21,168104.0,59.6532,60.0422,59.5784,60.0048,168104.0
2015-08-12 14:00:00,80.17,80.24,79.61,79.68,183478.0,59.9749,60.0272,59.5559,59.6083,183478.0
2015-08-12 14:10:00,79.66,80.09,79.62,80.02,99244.0,59.5933,59.915,59.5634,59.8627,99244.0
2015-08-12 14:20:00,80.03,80.07,79.48,79.52,103836.0,59.8701,59.9001,59.4587,59.4886,103836.0
2015-08-12 14:30:00,79.53,79.66,79.48,79.65,98124.0,59.4961,59.5933,59.4587,59.5859,98124.0
2015-08-12 14:40:00,79.63,79.83,79.54,79.58,160458.0,59.5709,59.7205,59.5036,59.5335,160458.0
2015-08-12 14:50:00,79.56,79.9,79.38,79.9,240619.0,59.5185,59.7729,59.3839,59.7729,240619.0
2015-08-12 15:00:00,79.87,80.1,79.75,80.03,109321.0,59.7504,59.9225,59.6607,59.8701,109321.0
2015-08-12 15:10:00,80.03,80.09,79.74,79.99,131944.0,59.8701,59.915,59.6532,59.8402,131944.0
2015-08-12 15:20:00,80.02,80.12,79.93,80.07,111632.0,59.8627,59.9375,59.7953,59.9001,111632.0
2015-08-12 15:30:00,80.07,80.23,80.05,80.05,288996.0,59.9001,60.0198,59.8851,59.8851,288996.0
2015-08-12 15:40:00,80.05,80.14,79.89,79.91,257133.0,59.8851,59.9524,59.7654,59.7804,257133.0
2015-08-12 15:50:00,79.91,80.0,79.84,79.94,329304.0,59.7804,59.8477,59.728,59.8028,329304.0
2015-08-13 09:30:00,79.3,79.3,78.34,78.95,283577.0,59.324,59.324,58.6059,59.0622,283577.0
2015-08-13 09:40:00,78.98,79.4,78.56,79.09,261769.0,59.0846,59.3988,58.7704,59.1669,261769.0
2015-08-13 09:50:00,79.12,80.04,79.03,79.95,297268.0,59.1894,59.8776,59.122,59.8103,297268.0
2015-08-13 10:00:00,79.93,79.93,79.04,79.55,141810.0,59.7953,59.7953,59.1295,59.5111,141810.0
2015-08-13 10:10:00,79.55,79.62,79.25,79.32,192939.0,59.5111,59.5634,59.2866,59.339,192939.0
2015-08-13 10:20:00,79.33,79.62,79.06,79.34,122983.0,59.3465,59.5634,59.1445,59.354,122983.0
2015-08-13 10:30:00,79.34,79.78,78.89,79.55,200429.0,59.354,59.6831,59.0173,59.5111,200429.0
2015-08-13 10:40:00,79.58,79.78,79.02,79.11,80544.0,59.5335,59.6831,59.1146,59.1819,80544.0
2015-08-13 10:50:00,79.14,79.64,79.13,79.26,106222.0,59.2043,59.5784,59.1969,59.2941,106222.0
2015-08-13 11:00:00,79.27,79.5,79.16,79.16,57067.0,59.3016,59.4736,59.2193,59.2193,57067.0
2015-08-13 11:10:00,79.2,79.42,79.06,79.42,73433.0,59.2492,59.4138,59.1445,59.4138,73433.0
2015-08-13 11:20:00,79.4,79.76,79.29,79.73,70324.0,59.3988,59.6682,59.3165,59.6457,70324.0
2015-08-13 11:30:00,79.71,79.75,79.42,79.47,90507.0,59.6307,59.6607,59.4138,59.4512,90507.0
2015-08-13 11:40:00,79.48,79.54,79.19,79.24,67369.0,59.4587,59.5036,59.2417,59.2791,67369.0
2015-08-13 11:50:00,79.22,79.27,79.04,79.27,58027.0,59.2642,59.3016,59.1295,59.3016,58027.0
2015-08-13 12:00:00,79.28,79.54,79.23,79.23,52756.0,59.3091,59.5036,59.2717,59.2717,52756.0
2015-08-13 12:10:00,79.21,79.41,79.2,79.34,47262.0,59.2567,59.4063,59.2492,59.354,47262.0
2015-08-13 12:20:00,79.32,79.48,79.28,79.42,76774.0,59.339,59.4587,59.3091,59.4138,76774.0
2015-08-13 12:30:00,79.41,79.47,78.98,79.27,95198.0,59.4063,59.4512,59.0846,59.3016,95198.0
2015-08-13 12:40:00,79.27,79.4,79.16,79.35,52736.0,59.3016,59.3988,59.2193,59.3614,52736.0
2015-08-13 12:50:00,79.37,79.38,79.12,79.21,47742.0,59.3764,59.3839,59.1894,59.2567,47742.0
2015-08-13 13:00:00,79.22,79.44,79.17,79.37,49946.0,59.2642,59.4288,59.2268,59.3764,49946.0
2015-08-13 13:10:00,79.36,79.46,79.2,79.46,52319.0,59.3689,59.4437,59.2492,59.4437,52319.0
2015-08-13 13:20:00,79.43,79.68,79.36,79.68,94521.0,59.4213,59.6083,59.3689,59.6083,94521.0
2015-08-13 13:30:00,79.69,79.9,79.63,79.87,148850.0,59.6158,59.7729,59.5709,59.7504,148850.0
2015-08-13 13:40:00,79.88,79.99,79.82,79.98,138740.0,59.7579,59.8402,59.713,59.8327,138740.0
2015-08-13 13:50:00,79.98,80.0,79.8,79.98,150042.0,59.8327,59.8477,59.6981,59.8327,150042.0
2015-08-13 14:00:00,79.98,80.3,79.94,80.3,153413.0,59.8327,60.0721,59.8028,60.0721,153413.0
2015-08-13 14:10:00,80.3,80.5,80.16,80.27,229833.0,60.0721,60.2217,59.9674,60.0497,229833.0
2015-08-13 14:20:00,80.26,80.28,80.05,80.16,108204.0,60.0422,60.0572,59.8851,59.9674,108204.0
2015-08-13 14:30:00,80.17,80.42,80.14,80.34,108980.0,59.9749,60.1619,59.9524,60.102,108980.0
2015-08-13 14:40:00,80.32,80.41,80.21,80.25,89432.0,60.0871,60.1544,60.0048,60.0347,89432.0
2015-08-13 14:50:00,80.25,80.3,79.84,79.9,98509.0,60.0347,60.0721,59.728,59.7729,98509.0
2015-08-13 15:00:00,79.91,80.01,79.72,80.0,165335.0,59.7804,59.8552,59.6382,59.8477,165335.0
2015-08-13 15:10:00,80.0,80.36,80.0,80.12,140346.0,59.8477,60.117,59.8477,59.9375,140346.0
2015-08-13 15:20:00,80.13,80.15,79.99,80.08,108327.0,59.9449,59.9599,59.8402,59.9075,108327.0
2015-08-13 15:30:00,80.06,80.12,79.82,79.92,193446.0,59.8926,59.9375,59.713,59.7878,193446.0
2015-08-13 15:40:00,79.91,79.97,79.71,79.75,248418.0,59.7804,59.8253,59.6307,59.6607,248418.0
2015-08-13 15:50:00,79.75,79.77,79.65,79.69,312207.0,59.6607,59.6756,59.5859,59.6158,312207.0
2015-08-14 09:30:00,79.5,80.88,79.4,80.35,176384.0,59.4736,60.506,59.3988,60.1095,176384.0
2015-08-14 09:40:00,80.31,80.44,79.81,80.1,101470.0,60.0796,60.1769,59.7056,59.9225,101470.0
2015-08-14 09:50:00,80.14,80.14,79.55,79.98,125061.0,59.9524,59.9524,59.5111,59.8327,125061.0
2015-08-14 10:00:00,80.0,80.02,79.51,79.55,161419.0,59.8477,59.8627,59.4811,59.5111,161419.0
2015-08-14 10:10:00,79.54,79.69,79.39,79.65,113909.0,59.5036,59.6158,59.3914,59.5859,113909.0
2015-08-14 10:20:00,79.63,79.66,79.35,79.65,70485.0,59.5709,59.5933,59.3614,59.5859,70485.0
2015-08-14 10:30:00,79.66,79.75,79.45,79.45,121355.0,59.5933,59.6607,59.4362,59.4362,121355.0
2015-08-14 10:40:00,79.44,79.51,78.99,79.02,109184.0,59.4288,59.4811,59.0921,59.1146,109184.0
2015-08-14 10:50:00,79.01,79.14,78.8,79.08,184001.0,59.1071,59.2043,58.95,59.1594,184001.0
2015-08-14 11:00:00,79.08,79.21,78.91,79.2,125396.0,59.1594,59.2567,59.0323,59.2492,125396.0
2015-08-14 11:10:00,79.18,79.38,79.12,79.22,114779.0,59.2343,59.3839,59.1894,59.2642,114779.0
2015-08-14 11:20:00,79.21,79.66,79.2,79.61,78970.0,59.2567,59.5933,59.2492,59.5559,78970.0
2015-08-14 11:30:00,79.62,79.83,79.48,79.8,64443.0,59.5634,59.7205,59.4587,59.6981,64443.0
2015-08-14 11:40:00,79.82,79.91,79.72,79.83,60636.0,59.713,59.7804,59.6382,59.7205,60636.0
2015-08-14 11:50:00,79.83,79.95,79.68,79.8,55959.0,59.7205,59.8103,59.6083,59.6981,55959.0
2015-08-14 12:00:00,79.79,80.01,79.76,79.99,100205.0,59.6906,59.8552,59.6682,59.8402,100205.0
2015-08-14 12:10:00,79.97,80.01,79.83,79.94,56926.0,59.8253,59.8552,59.7205,59.8028,56926.0
2015-08-14 12:20:00,79.94,80.07,79.86,79.92,62753.0,59.8028,59.9001,59.743,59.7878,62753.0
2015-08-14 12:30:00,79.93,79.99,79.69,79.81,51944.0,59.7953,59.8402,59.6158,59.7056,51944.0
2015-08-14 12:40:00,79.83,79.85,79.56,79.57,35616.0,59.7205,59.7355,59.5185,59.526,35616.0
2015-08-14 12:50:00,79.57,79.9,79.56,79.85,49046.0,59.526,59.7729,59.5185,59.7355,49046.0
2015-08-14 13:00:00,79.81,79.89,79.63,79.85,44881.0,59.7056,59.7654,59.5709,59.7355,44881.0
2015-08-14 13:10:00,79.86,80.21,79.86,80.01,108473.0,59.743,60.0048,59.743,59.8552,108473.0
2015-08-14 13:20:00,80.03,80.03,79.77,79.78,49448.0,59.8701,59.8701,59.6756,59.6831,49448.0
2015-08-14 13:30:00,79.79,79.89,79.68,79.89,43009.0,59.6906,59.7654,59.6083,59.7654,43009.0
2015-08-14 13:40:00,79.89,80.04,79.82,79.87,63783.0,59.7654,59.8776,59.713,59.7504,63783.0
2015-08-14 13:50:00,79.9,80.03,79.78,80.01,56989.0,59.7729,59.8701,59.6831,59.8552,56989.0
2015-08-14 14:00:00,80.03,80.11,79.8,79.88,56983.0,59.8701,59.93,59.6981,59.7579,56983.0
2015-08-14 14:10:00,79.88,80.04,79.85,79.87,56782.0,59.7579,59.8776,59.7355,59.7504,56782.0
2015-08-14 14:20:00,79.86,79.96,79.72,79.76,54118.0,59.743,59.8178,59.6382,59.6682,54118.0
2015-08-14 14:30:00,79.75,80.03,79.68,80.03,51458.0,59.6607,59.8701,59.6083,59.8701,51458.0
2015-08-14 14:40:00,80.02,80.05,79.72,79.74,47839.0,59.8627,59.8851,59.6382,59.6532,47839.0
2015-08-14 14:50:00,79.73,79.86,79.67,79.78,67470.0,59.6457,59.743,59.6008,59.6831,67470.0
2015-08-14 15:00:00,79.79,80.04,79.78,79.95,85145.0,59.6906,59.8776,59.6831,59.8103,85145.0
2015-08-14 15:10:00,79.95,80.05,79.88,79.98,63027.0,59.8103,59.8851,59.7579,59.8327,63027.0
2015-08-14 15:20:00,79.98,80.09,79.86,79.88,78092.0,59.8327,59.915,59.743,59.7579,78092.0
2015-08-14 15:30:00,79.87,79.94,79.73,79.85,74562.0,59.7504,59.8028,59.6457,59.7355,74562.0
2015-08-14 15:40:00,79.86,79.9,79.8,79.86,105777.0,59.743,59.7729,59.6981,59.743,105777.0
2015-08-14 15:50:00,79.86,79.94,79.83,79.94,190005.0,59.743,59.8028,59.7205,59.8028,190005.0
2015-08-17 09:30:00,79.5,79.57,78.98,79.47,84104.0,59.4736,59.526,59.0846,59.4512,84104.0
2015-08-17 09:40:00,79.4,79.7,79.22,79.32,106149.0,59.3988,59.6233,59.2642,59.339,106149.0
2015-08-17 09:50:00,79.31,79.8,79.28,79.66,61791.0,59.3315,59.6981,59.3091,59.5933,61791.0
2015-08-17 10:00:00,79.67,79.75,79.1,79.18,108010.0,59.6008,59.6607,59.1744,59.2343,108010.0
2015-08-17 10:10:00,79.18,79.25,78.89,79.22,131604.0,59.2343,59.2866,59.0173,59.2642,131604.0
2015-08-17 10:20:00,79.22,79.57,79.15,79.53,71154.0,59.2642,59.526,59.2118,59.4961,71154.0
2015-08-17 10:30:00,79.55,79.57,79.15,79.23,109360.0,59.5111,59.526,59.2118,59.2717,109360.0
2015-08-17 10:40:00,79.19,79.27,79.14,79.15,66740.0,59.2417,59.3016,59.2043,59.2118,66740.0
2015-08-17 10:50:00,79.12,79.66,79.11,79.64,68723.0,59.1894,59.5933,59.1819,59.5784,68723.0
2015-08-17 11:00:00,79.65,79.71,79.47,79.6,51658.0,59.5859,59.6307,59.4512,59.5485,51658.0
2015-08-17 11:10:00,79.62,79.83,79.49,79.8,107802.0,59.5634,59.7205,59.4662,59.6981,107802.0
2015-08-17 11:20:00,79.81,80.06,79.76,79.76,66414.0,59.7056,59.8926,59.6682,59.6682,66414.0
2015-08-17 11:30:00,79.78,79.83,79.62,79.65,96752.0,59.6831,59.7205,59.5634,59.5859,96752.0
2015-08-17 11:40:00,79.66,79.91,79.66,79.9,49826.0,59.5933,59.7804,59.5933,59.7729,49826.0
2015-08-17 11:50:00,79.88,79.9,79.65,79.69,42265.0,59.7579,59.7729,59.5859,59.6158,42265.0
2015-08-17 12:00:00,79.71,79.88,79.67,79.72,44802.0,59.6307,59.7579,59.6008,59.6382,44802.0
2015-08-17 12:10:00,79.72,79.78,79.57,79.6,39753.0,59.6382,59.6831,59.526,59.5485,39753.0
2015-08-17 12:20:00,79.6,79.83,79.59,79.82,60030.0,59.5485,59.7205,59.541,59.713,60030.0
2015-08-17 12:30:00,79.82,79.9,79.65,79.68,68540.0,59.713,59.7729,59.5859,59.6083,68540.0
2015-08-17 12:40:00,79.66,79.72,79.58,79.71,56098.0,59.5933,59.6382,59.5335,59.6307,56098.0
2015-08-17 12:50:00,79.7,79.8,79.68,79.78,90673.0,59.6233,59.6981,59.6083,59.6831,90673.0
2015-08-17 13:00:00,79.78,79.83,79.57,79.64,64084.0,59.6831,59.7205,59.526,59.5784,64084.0
2015-08-17 13:10:00,79.64,79.75,79.59,79.67,39361.0,59.5784,59.6607,59.541,59.6008,39361.0
2015-08-17 13:20:00,79.67,79.81,79.66,79.81,37360.0,59.6008,59.7056,59.5933,59.7056,37360.0
2015-08-17 13:30:00,79.79,79.95,79.7,79.95,62463.0,59.6906,59.8103,59.6233,59.8103,62463.0
2015-08-17 13:40:00,79.97,80.02,79.91,80.02,65435.0,59.8253,59.8627,59.7804,59.8627,65435.0
2015-08-17 13:50:00,80.01,80.04,79.98,80.0,54828.0,59.8552,59.8776,59.8327,59.8477,54828.0
2015-08-17 14:00:00,80.01,80.16,79.92,79.93,132981.0,59.8552,59.9674,59.7878,59.7953,132981.0
2015-08-17 14:10:00,79.95,80.03,79.79,79.87,94758.0,59.8103,59.8701,59.6906,59.7504,94758.0
2015-08-17 14:20:00,79.86,79.92,79.75,79.78,61143.0,59.743,59.7878,59.6607,59.6831,61143.0
2015-08-17 14:30:00,79.76,79.8,79.63,79.66,79298.0,59.6682,59.6981,59.5709,59.5933,79298.0
2015-08-17 14:40:00,79.67,79.9,79.66,79.89,68504.0,59.6008,59.7729,59.5933,59.7654,68504.0
2015-08-17 14:50:00,79.89,79.92,79.84,79.89,78437.0,59.7654,59.7878,59.728,59.7654,78437.0
2015-08-17 15:00:00,79.89,79.9,79.79,79.83,70833.0,59.7654,59.7729,59.6906,59.7205,70833.0
2015-08-17 15:10:00,79.81,79.94,79.81,79.86,94975.0,59.7056,59.8028,59.7056,59.743,94975.0
2015-08-17 15:20:00,79.86,79.88,79.82,79.86,67707.0,59.743,59.7579,59.713,59.743,67707.0
2015-08-17 15:30:00,79.86,79.98,79.74,79.98,179253.0,59.743,59.8327,59.6532,59.8327,179253.0
2015-08-17 15:40:00,79.98,80.0,79.91,79.96,162081.0,59.8327,59.8477,59.7804,59.8178,162081.0
2015-08-17 15:50:00,79.97,80.04,79.95,80.01,282278.0,59.8253,59.8776,59.8103,59.8552,282278.0
2015-08-18 09:30:00,79.71,80.14,79.28,79.84,104878.0,59.6307,59.9524,59.3091,59.728,104878.0
2015-08-18 09:40:00,79.86,80.05,79.52,79.56,105209.0,59.743,59.8851,59.4886,59.5185,105209.0
2015-08-18 09:50:00,79.56,79.95,79.52,79.89,84189.0,59.5185,59.8103,59.4886,59.7654,84189.0
2015-08-18 10:00:00,79.92,79.93,79.41,79.72,60828.0,59.7878,59.7953,59.4063,59.6382,60828.0
2015-08-18 10:10:00,79.74,79.79,79.6,79.78,92638.0,59.6532,59.6906,59.5485,59.6831,92638.0
2015-08-18 10:20:00,79.76,79.83,79.64,79.7,81867.0,59.6682,59.7205,59.5784,59.6233,81867.0
2015-08-18 10:30:00,79.7,80.4,79.7,80.38,160071.0,59.6233,60.1469,59.6233,60.132,160071.0
2015-08-18 10:40:00,80.4,80.43,80.24,80.28,121078.0,60.1469,60.1694,60.0272,60.0572,121078.0
2015-08-18 10:50:00,80.25,80.5,80.15,80.38,107869.0,60.0347,60.2217,59.9599,60.132,107869.0
2015-08-18 11:00:00,80.38,80.4,79.97,80.01,120833.0,60.132,60.1469,59.8253,59.8552,120833.0
2015-08-18 11:10:00,80.01,80.09,79.88,80.06,73418.0,59.8552,59.915,59.7579,59.8926,73418.0
2015-08-18 11:20:00,80.06,80.09,79.93,79.97,48375.0,59.8926,59.915,59.7953,59.8253,48375.0
2015-08-18 11:30:00,79.95,80.07,79.93,80.0,44901.0,59.8103,59.9001,59.7953,59.8477,44901.0
2015-08-18 11:40:00,80.02,80.03,79.88,79.9,32385.0,59.8627,59.8701,59.7579,59.7729,32385.0
2015-08-18 11:50:00,79.9,79.97,79.85,79.9,29534.0,59.7729,59.8253,59.7355,59.7729,29534.0
2015-08-18 12:00:00,79.89,79.89,79.63,79.7,31464.0,59.7654,59.7654,59.5709,59.6233,31464.0
2015-08-18 12:10:00,79.72,79.86,79.7,79.71,28444.0,59.6382,59.743,59.6233,59.6307,28444.0
2015-08-18 12:20:00,79.69,79.85,79.65,79.81,19989.0,59.6158,59.7355,59.5859,59.7056,19989.0
2015-08-18 12:30:00,79.84,79.89,79.75,79.86,50304.0,59.728,59.7654,59.6607,59.743,50304.0
2015-08-18 12:40:00,79.84,79.89,79.68,79.69,27623.0,59.728,59.7654,59.6083,59.6158,27623.0
2015-08-18 12:50:00,79.69,79.84,79.69,79.8,32578.0,59.6158,59.728,59.6158,59.6981,32578.0
2015-08-18 13:00:00,79.79,79.81,79.65,79.75,36083.0,59.6906,59.7056,59.5859,59.6607,36083.0
2015-08-18 13:10:00,79.74,79.75,79.52,79.56,28302.0,59.6532,59.6607,59.4886,59.5185,28302.0
2015-08-18 13:20:00,79.56,79.58,79.42,79.52,68435.0,59.5185,59.5335,59.4138,59.4886,68435.0
2015-08-18 13:30:00,79.52,79.71,79.44,79.57,97267.0,59.4886,59.6307,59.4288,59.526,97267.0
2015-08-18 13:40:00,79.59,79.64,79.52,79.54,38982.0,59.541,59.5784,59.4886,59.5036,38982.0
2015-08-18 13:50:00,79.53,79.57,79.46,79.57,28067.0,59.4961,59.526,59.4437,59.526,28067.0
2015-08-18 14:00:00,79.57,79.98,79.51,79.94,87096.0,59.526,59.8327,59.4811,59.8028,87096.0
2015-08-18 14:10:00,79.93,80.09,79.9,80.07,95128.0,59.7953,59.915,59.7729,59.9001,95128.0
2015-08-18 14:20:00,80.06,80.13,80.0,80.06,78930.0,59.8926,59.9449,59.8477,59.8926,78930.0
2015-08-18 14:30:00,80.07,80.21,79.99,80.2,104495.0,59.9001,60.0048,59.8402,59.9973,104495.0
2015-08-18 14:40:00,80.2,80.23,80.04,80.19,98661.0,59.9973,60.0198,59.8776,59.9898,98661.0
2015-08-18 14:50:00,80.2,80.22,80.11,80.16,89850.0,59.9973,60.0123,59.93,59.9674,89850.0
2015-08-18 15:00:00,80.15,80.27,80.14,80.23,76324.0,59.9599,60.0497,59.9524,60.0198,76324.0
2015-08-18 15:10:00,80.22,80.3,80.16,80.3,84552.0,60.0123,60.0721,59.9674,60.0721,84552.0
2015-08-18 15:20:00,80.3,80.4,80.29,80.38,93372.0,60.0721,60.1469,60.0646,60.132,93372.0
2015-08-18 15:30:00,80.38,80.45,80.28,80.31,146608.0,60.132,60.1843,60.0572,60.0796,146608.0
2015-08-18 15:40:00,80.3,80.41,80.2,80.4,121370.0,60.0721,60.1544,59.9973,60.1469,121370.0
2015-08-18 15:50:00,80.4,80.54,80.4,80.44,242824.0,60.1469,60.2517,60.1469,60.1769,242824.0
2015-08-19 09:30:00,79.87,79.88,79.11,79.14,231540.0,59.7504,59.7579,59.1819,59.2043,231540.0
2015-08-19 09:40:00,79.11,79.23,78.73,78.81,149879.0,59.1819,59.2717,58.8976,58.9575,149879.0
2015-08-19 09:50:00,78.82,79.06,78.57,78.67,76336.0,58.9649,59.1445,58.7779,58.8527,76336.0
2015-08-19 10:00:00,78.67,79.35,78.64,79.27,81357.0,58.8527,59.3614,58.8303,59.3016,81357.0
2015-08-19 10:10:00,79.25,79.45,79.18,79.39,86489.0,59.2866,59.4362,59.2343,59.3914,86489.0
2015-08-19 10:20:00,79.38,79.43,79.25,79.27,48419.0,59.3839,59.4213,59.2866,59.3016,48419.0
2015-08-19 10:30:00,79.28,79.28,78.37,78.41,89025.0,59.3091,59.3091,58.6283,58.6582,89025.0
2015-08-19 10:40:00,78.39,78.39,77.85,77.99,81589.0,58.6433,58.6433,58.2393,58.344,81589.0
2015-08-19 10:50:00,77.96,78.13,77.8,77.82,81323.0,58.3216,58.4488,58.2019,58.2168,81323.0
2015-08-19 11:00:00,77.81,77.91,77.57,77.57,114835.0,58.2094,58.2842,58.0298,58.0298,114835.0
2015-08-19 11:10:00,77.57,77.6,76.82,76.85,197579.0,58.0298,58.0523,57.4687,57.4912,197579.0
2015-08-19 11:20:00,76.85,77.07,76.76,77.03,172022.0,57.4912,57.6558,57.4239,57.6259,172022.0
2015-08-19 11:30:00,77.0,77.0,76.53,76.76,121586.0,57.6034,57.6034,57.2518,57.4239,121586.0
2015-08-19 11:40:00,76.78,76.78,76.32,76.43,143225.0,57.4388,57.4388,57.0947,57.177,143225.0
2015-08-19 11:50:00,76.43,76.93,76.4,76.8,93483.0,57.177,57.551,57.1545,57.4538,93483.0
2015-08-19 12:00:00,76.78,77.07,76.75,77.01,193293.0,57.4388,57.6558,57.4164,57.6109,193293.0
2015-08-19 12:10:00,76.99,77.02,76.42,76.42,100971.0,57.5959,57.6184,57.1695,57.1695,100971.0
2015-08-19 12:20:00,76.44,76.69,76.34,76.69,129492.0,57.1845,57.3715,57.1097,57.3715,129492.0
2015-08-19 12:30:00,76.72,76.81,76.48,76.52,111337.0,57.3939,57.4613,57.2144,57.2443,111337.0
2015-08-19 12:40:00,76.53,76.67,76.31,76.41,62029.0,57.2518,57.3565,57.0872,57.162,62029.0
2015-08-19 12:50:00,76.4,76.53,76.15,76.45,94673.0,57.1545,57.2518,56.9675,57.192,94673.0
2015-08-19 13:00:00,76.46,76.51,76.31,76.48,74233.0,57.1994,57.2368,57.0872,57.2144,74233.0
2015-08-19 13:10:00,76.49,76.5,76.34,76.48,95095.0,57.2219,57.2294,57.1097,57.2144,95095.0
2015-08-19 13:20:00,76.47,76.49,76.29,76.3,90860.0,57.2069,57.2219,57.0723,57.0797,90860.0
2015-08-19 13:30:00,76.31,76.33,76.07,76.32,99059.0,57.0872,57.1022,56.9077,57.0947,99059.0
2015-08-19 13:40:00,76.31,76.8,76.21,76.65,121680.0,57.0872,57.4538,57.0124,57.3416,121680.0
2015-08-19 13:50:00,76.67,76.79,76.5,76.63,91816.0,57.3565,57.4463,57.2294,57.3266,91816.0
2015-08-19 14:00:00,76.61,77.43,76.56,77.38,145299.0,57.3116,57.9251,57.2742,57.8877,145299.0
2015-08-19 14:10:00,77.39,77.88,77.34,77.86,234303.0,57.8952,58.2617,57.8578,58.2468,234303.0
2015-08-19 14:20:00,77.87,78.08,77.71,77.82,110390.0,58.2543,58.4114,58.1346,58.2168,110390.0
2015-08-19 14:30:00,77.82,77.84,77.6,77.65,113285.0,58.2168,58.2318,58.0523,58.0897,113285.0
2015-08-19 14:40:00,77.64,77.64,77.41,77.48,340121.0,58.0822,58.0822,57.9101,57.9625,340121.0
2015-08-19 14:50:00,77.48,77.48,76.99,77.0,301683.0,57.9625,57.9625,57.5959,57.6034,301683.0
2015-08-19 15:00:00,77.01,77.11,76.93,77.04,106586.0,57.6109,57.6857,57.551,57.6333,106586.0
2015-08-19 15:10:00,77.03,77.18,76.94,77.1,119170.0,57.6259,57.7381,57.5585,57.6782,119170.0
2015-08-19 15:20:00,77.09,77.21,77.05,77.15,109657.0,57.6707,57.7605,57.6408,57.7156,109657.0
2015-08-19 15:30:00,77.17,77.34,77.0,77.09,163172.0,57.7306,57.8578,57.6034,57.6707,163172.0
2015-08-19 15:40:00,77.09,77.44,77.04,77.41,150791.0,57.6707,57.9326,57.6333,57.9101,150791.0
2015-08-19 15:50:00,77.41,77.41,77.07,77.09,284737.0,57.9101,57.9101,57.6558,57.6707,284737.0
2015-08-20 09:30:00,77.02,78.0,76.61,77.88,219855.0,57.6184,58.3515,57.3116,58.2617,219855.0
2015-08-20 09:40:00,77.88,78.11,77.51,77.59,250385.0,58.2617,58.4338,57.9849,58.0448,250385.0
2015-08-20 09:50:00,77.56,77.61,76.97,77.19,193676.0,58.0223,58.0597,57.581,57.7455,193676.0
2015-08-20 10:00:00,77.14,77.18,76.74,77.0,194186.0,57.7081,57.7381,57.4089,57.6034,194186.0
2015-08-20 10:10:00,76.98,77.46,76.88,77.12,160375.0,57.5884,57.9475,57.5136,57.6932,160375.0
2015-08-20 10:20:00,77.13,77.28,76.85,76.85,117237.0,57.7007,57.8129,57.4912,57.4912,117237.0
2015-08-20 10:30:00,76.88,77.09,76.66,76.99,148775.0,57.5136,57.6707,57.3491,57.5959,148775.0
2015-08-20 10:40:00,77.01,77.4,76.98,77.37,167587.0,57.6109,57.9026,57.5884,57.8802,167587.0
2015-08-20 10:50:00,77.38,77.61,77.36,77.56,278909.0,57.8877,58.0597,57.8727,58.0223,278909.0
2015-08-20 11:00:00,77.52,77.77,77.36,77.38,177745.0,57.9924,58.1794,57.8727,57.8877,177745.0
2015-08-20 11:10:00,77.37,77.59,77.31,77.42,295033.0,57.8802,58.0448,57.8353,57.9176,295033.0
2015-08-20 11:20:00,77.43,78.1,77.4,77.75,157661.0,57.9251,58.4263,57.9026,58.1645,157661.0
2015-08-20 11:30:00,77.78,78.08,77.68,78.02,103830.0,58.1869,58.4114,58.1121,58.3665,103830.0
2015-08-20 11:40:00,78.01,78.08,77.87,78.07,114096.0,58.359,58.4114,58.2543,58.4039,114096.0
2015-08-20 11:50:00,78.06,78.34,78.0,78.34,128943.0,58.3964,58.6059,58.3515,58.6059,128943.0
2015-08-20 12:00:00,78.35,78.44,77.97,78.28,130181.0,58.6133,58.6807,58.3291,58.561,130181.0
2015-08-20 12:10:00,78.28,78.34,78.0,78.07,138051.0,58.561,58.6059,58.3515,58.4039,138051.0
2015-08-20 12:20:00,78.06,78.31,77.98,78.12,115689.0,58.3964,58.5834,58.3365,58.4413,115689.0
2015-08-20 12:30:00,78.14,78.2,77.82,77.82,84821.0,58.4562,58.5011,58.2168,58.2168,84821.0
2015-08-20 12:40:00,77.82,78.08,77.8,77.95,108111.0,58.2168,58.4114,58.2019,58.3141,108111.0
2015-08-20 12:50:00,77.98,78.11,77.81,77.85,83355.0,58.3365,58.4338,58.2094,58.2393,83355.0
2015-08-20 13:00:00,77.85,77.95,77.73,77.78,72899.0,58.2393,58.3141,58.1495,58.1869,72899.0
2015-08-20 13:10:00,77.74,77.79,77.64,77.65,58449.0,58.157,58.1944,58.0822,58.0897,58449.0
2015-08-20 13:20:00,77.65,77.95,77.63,77.91,86387.0,58.0897,58.3141,58.0747,58.2842,86387.0
2015-08-20 13:30:00,77.92,78.0,77.86,77.9,111860.0,58.2917,58.3515,58.2468,58.2767,111860.0
2015-08-20 13:40:00,77.91,77.94,77.76,77.89,89706.0,58.2842,58.3066,58.172,58.2692,89706.0
2015-08-20 13:50:00,77.89,77.94,77.53,77.6,68243.0,58.2692,58.3066,57.9999,58.0523,68243.0
2015-08-20 14:00:00,77.58,77.6,77.21,77.21,61592.0,58.0373,58.0523,57.7605,57.7605,61592.0
2015-08-20 14:10:00,77.22,77.29,77.09,77.11,84606.0,57.768,57.8204,57.6707,57.6857,84606.0
2015-08-20 14:20:00,77.1,77.28,77.05,77.06,79241.0,57.6782,57.8129,57.6408,57.6483,79241.0
2015-08-20 14:30:00,77.07,77.1,76.95,77.08,66760.0,57.6558,57.6782,57.566,57.6633,66760.0
2015-08-20 14:40:00,77.09,77.1,76.9,76.95,153804.0,57.6707,57.6782,57.5286,57.566,153804.0
2015-08-20 14:50:00,76.95,77.01,76.74,76.82,139214.0,57.566,57.6109,57.4089,57.4687,139214.0
2015-08-20 15:00:00,76.83,77.12,76.74,77.1,143582.0,57.4762,57.6932,57.4089,57.6782,143582.0
2015-08-20 15:10:00,77.11,77.2,76.66,76.76,174663.0,57.6857,57.753,57.3491,57.4239,174663.0
2015-08-20 15:20:00,76.74,77.02,76.74,77.01,154338.0,57.4089,57.6184,57.4089,57.6109,154338.0
2015-08-20 15:30:00,77.02,77.22,76.98,77.01,198791.0,57.6184,57.768,57.5884,57.6109,198791.0
2015-08-20 15:40:00,77.01,77.05,76.88,76.93,176221.0,57.6109,57.6408,57.5136,57.551,176221.0
2015-08-20 15:50:00,76.94,76.94,76.72,76.75,388608.0,57.5585,57.5585,57.3939,57.4164,388608.0
2015-08-21 09:30:00,76.39,77.43,76.39,76.68,365053.0,57.1471,57.9251,57.1471,57.364,365053.0
2015-08-21 09:40:00,76.6,76.85,76.14,76.48,201030.0,57.3042,57.4912,56.96,57.2144,201030.0
2015-08-21 09:50:00,76.52,76.66,75.8,75.91,194583.0,57.2443,57.3491,56.7057,56.788,194583.0
2015-08-21 10:00:00,75.88,76.1,75.8,76.03,202252.0,56.7655,56.9301,56.7057,56.8778,202252.0
2015-08-21 10:10:00,76.03,76.24,75.61,75.65,188623.0,56.8778,57.0349,56.5636,56.5935,188623.0
2015-08-21 10:20:00,75.66,75.7,75.13,75.24,261343.0,56.601,56.6309,56.2045,56.2868,261343.0
2015-08-21 10:30:00,75.24,75.25,74.77,74.89,154845.0,56.2868,56.2942,55.9352,56.0249,154845.0
2015-08-21 10:40:00,74.93,75.05,74.62,74.67,165074.0,56.0548,56.1446,55.8229,55.8603,165074.0
2015-08-21 10:50:00,74.65,74.84,74.44,74.53,474021.0,55.8454,55.9875,55.6883,55.7556,474021.0
2015-08-21 11:00:00,74.53,74.66,74.35,74.4,139938.0,55.7556,55.8529,55.621,55.6584,139938.0
2015-08-21 11:10:00,74.4,74.56,74.12,74.45,127093.0,55.6584,55.7781,55.4489,55.6958,127093.0
2015-08-21 11:20:00,74.45,74.54,74.23,74.38,71511.0,55.6958,55.7631,55.5312,55.6434,71511.0
2015-08-21 11:30:00,74.38,74.6,74.31,74.39,121017.0,55.6434,55.808,55.591,55.6509,121017.0
2015-08-21 11:40:00,74.37,74.56,74.31,74.4,149615.0,55.6359,55.7781,55.591,55.6584,149615.0
2015-08-21 11:50:00,74.4,74.47,74.2,74.24,141139.0,55.6584,55.7107,55.5087,55.5387,141139.0
2015-08-21 12:00:00,74.22,74.65,74.18,74.5,160711.0,55.5237,55.8454,55.4938,55.7332,160711.0
2015-08-21 12:10:00,74.5,74.79,74.44,74.67,167694.0,55.7332,55.9501,55.6883,55.8603,167694.0
2015-08-21 12:20:00,74.67,74.91,74.55,74.79,119879.0,55.8603,56.0399,55.7706,55.9501,119879.0
2015-08-21 12:30:00,74.78,75.31,74.78,75.22,126647.0,55.9426,56.3391,55.9426,56.2718,126647.0
2015-08-21 12:40:00,75.21,75.27,75.03,75.21,101058.0,56.2643,56.3092,56.1297,56.2643,101058.0
2015-08-21 12:50:00,75.18,75.22,74.78,74.82,69507.0,56.2419,56.2718,55.9426,55.9726,69507.0
2015-08-21 13:00:00,74.82,74.89,74.46,74.49,102395.0,55.9726,56.0249,55.7032,55.7257,102395.0
2015-08-21 13:10:00,74.49,74.55,74.38,74.39,93189.0,55.7257,55.7706,55.6434,55.6509,93189.0
2015-08-21 13:20:00,74.39,74.51,74.32,74.45,71230.0,55.6509,55.7406,55.5985,55.6958,71230.0
2015-08-21 13:30:00,74.46,74.65,74.24,74.6,85087.0,55.7032,55.8454,55.5387,55.808,85087.0
2015-08-21 13:40:00,74.6,74.7,74.51,74.64,104722.0,55.808,55.8828,55.7406,55.8379,104722.0
2015-08-21 13:50:00,74.64,74.94,74.57,74.9,108082.0,55.8379,56.0623,55.7855,56.0324,108082.0
2015-08-21 14:00:00,74.9,75.3,74.87,75.19,147647.0,56.0324,56.3316,56.01,56.2494,147647.0
2015-08-21 14:10:00,75.17,75.69,75.14,75.56,110972.0,56.2344,56.6234,56.2119,56.5261,110972.0
2015-08-21 14:20:00,75.57,75.6,75.23,75.34,78003.0,56.5336,56.5561,56.2793,56.3616,78003.0
2015-08-21 14:30:00,75.34,75.35,75.16,75.25,121555.0,56.3616,56.369,56.2269,56.2942,121555.0
2015-08-21 14:40:00,75.23,75.33,75.16,75.25,201459.0,56.2793,56.3541,56.2269,56.2942,201459.0
2015-08-21 14:50:00,75.25,75.56,75.2,75.48,253451.0,56.2942,56.5261,56.2568,56.4663,253451.0
2015-08-21 15:00:00,75.48,75.6,75.41,75.5,212843.0,56.4663,56.5561,56.4139,56.4813,212843.0
2015-08-21 15:10:00,75.5,75.58,75.16,75.35,204757.0,56.4813,56.5411,56.2269,56.369,204757.0
2015-08-21 15:20:00,75.31,75.39,75.13,75.19,144067.0,56.3391,56.399,56.2045,56.2494,144067.0
2015-08-21 15:30:00,75.18,75.19,74.87,75.01,157594.0,56.2419,56.2494,56.01,56.1147,157594.0
2015-08-21 15:40:00,74.99,75.16,74.88,75.07,240055.0,56.0997,56.2269,56.0174,56.1596,240055.0
2015-08-21 15:50:00,75.06,75.16,74.75,74.86,502177.0,56.1521,56.2269,55.9202,56.0025,502177.0
2015-08-24 09:30:00,70.0,71.3,68.22,70.9,514703.0,52.3667,53.3393,51.0351,53.04,514703.0
2015-08-24 09:40:00,70.72,73.28,70.62,71.09,252007.0,52.9054,54.8205,52.8306,53.1822,252007.0
2015-08-24 09:50:00,71.09,71.51,70.0,70.75,233456.0,53.1822,53.4964,52.3667,52.9278,233456.0
2015-08-24 10:00:00,70.7,72.45,70.42,71.7,275230.0,52.8904,54.1996,52.6809,53.6385,275230.0
2015-08-24 10:10:00,71.7,72.12,71.19,71.96,267383.0,53.6385,53.9527,53.257,53.833,267383.0
2015-08-24 10:20:00,71.95,72.22,70.97,70.97,210954.0,53.8255,54.0275,53.0924,53.0924,210954.0
2015-08-24 10:30:00,70.95,71.46,70.47,71.26,232455.0,53.0774,53.459,52.7183,53.3093,232455.0
2015-08-24 10:40:00,71.26,71.45,70.75,71.19,251108.0,53.3093,53.4515,52.9278,53.257,251108.0
2015-08-24 10:50:00,71.21,71.64,71.15,71.52,287568.0,53.2719,53.5936,53.227,53.5038,287568.0
2015-08-24 11:00:00,71.58,71.65,71.21,71.41,156965.0,53.5487,53.6011,53.2719,53.4215,156965.0
2015-08-24 11:10:00,71.4,71.42,70.97,71.17,155284.0,53.4141,53.429,53.0924,53.242,155284.0
2015-08-24 11:20:00,71.12,71.24,70.83,70.88,276281.0,53.2046,53.2944,52.9877,53.0251,276281.0
2015-08-24 11:30:00,70.87,71.62,70.85,71.6,132487.0,53.0176,53.5786,53.0026,53.5637,132487.0
2015-08-24 11:40:00,71.59,71.9,71.44,71.89,121394.0,53.5562,53.7881,53.444,53.7806,121394.0
2015-08-24 11:50:00,71.89,72.67,71.88,72.15,147012.0,53.7806,54.3642,53.7732,53.9751,147012.0
2015-08-24 12:00:00,72.15,72.45,71.92,72.31,93891.0,53.9751,54.1996,53.8031,54.0948,93891.0
2015-08-24 12:10:00,72.33,72.67,72.22,72.57,49241.0,54.1098,54.3642,54.0275,54.2893,49241.0
2015-08-24 12:20:00,72.64,72.99,72.58,72.84,79076.0,54.3417,54.6035,54.2968,54.4913,79076.0
2015-08-24 12:30:00,72.83,73.2,72.61,73.04,117790.0,54.4838,54.7606,54.3193,54.6409,117790.0
2015-08-24 12:40:00,73.03,73.09,72.44,72.58,105049.0,54.6335,54.6784,54.1921,54.2968,105049.0
2015-08-24 12:50:00,72.6,73.01,72.55,72.85,78383.0,54.3118,54.6185,54.2744,54.4988,78383.0
2015-08-24 13:00:00,72.94,73.06,72.76,72.84,90114.0,54.5661,54.6559,54.4315,54.4913,90114.0
2015-08-24 13:10:00,72.81,72.86,72.23,72.33,63410.0,54.4689,54.5063,54.035,54.1098,63410.0
2015-08-24 13:20:00,72.33,72.33,71.53,71.6,106441.0,54.1098,54.1098,53.5113,53.5637,106441.0
2015-08-24 13:30:00,71.59,71.59,71.07,71.11,139754.0,53.5562,53.5562,53.1672,53.1971,139754.0
2015-08-24 13:40:00,71.09,71.51,71.0,71.39,240425.0,53.1822,53.4964,53.1148,53.4066,240425.0
2015-08-24 13:50:00,71.38,71.38,70.58,70.62,93903.0,53.3991,53.3991,52.8006,52.8306,93903.0
2015-08-24 14:00:00,70.65,70.86,70.47,70.47,128417.0,52.853,53.0101,52.7183,52.7183,128417.0
2015-08-24 14:10:00,70.45,70.55,70.01,70.46,240531.0,52.7034,52.7782,52.3742,52.7109,240531.0
2015-08-24 14:20:00,70.46,70.58,70.12,70.28,119875.0,52.7109,52.8006,52.4565,52.5762,119875.0
2015-08-24 14:30:00,70.29,70.52,70.22,70.33,74439.0,52.5837,52.7557,52.5313,52.6136,74439.0
2015-08-24 14:40:00,70.33,70.33,69.7,69.84,119915.0,52.6136,52.6136,52.1423,52.247,119915.0
2015-08-24 14:50:00,69.83,69.9,68.91,69.03,204868.0,52.2396,52.2919,51.5513,51.6411,204868.0
2015-08-24 15:00:00,69.01,69.4,68.55,69.36,254356.0,51.6261,51.9179,51.282,51.888,254356.0
2015-08-24 15:10:00,69.37,69.37,68.54,68.66,263315.0,51.8954,51.8954,51.2745,51.3643,263315.0
2015-08-24 15:20:00,68.68,68.78,68.15,68.43,377103.0,51.3792,51.4541,50.9828,51.1922,377103.0
2015-08-24 15:30:00,68.42,69.35,68.27,69.32,394436.0,51.1847,51.8805,51.0725,51.858,394436.0
2015-08-24 15:40:00,69.31,70.0,68.82,69.5,424645.0,51.8505,52.3667,51.484,51.9927,424645.0
2015-08-24 15:50:00,69.48,69.96,69.18,69.24,650754.0,51.9777,52.3368,51.7533,51.7982,650754.0
2015-08-25 09:30:00,72.1,72.11,70.73,71.18,374999.0,53.9377,53.9452,52.9128,53.2495,374999.0
2015-08-25 09:40:00,71.21,71.39,69.8,69.92,222937.0,53.2719,53.4066,52.2171,52.3069,222937.0
2015-08-25 09:50:00,69.91,70.1,69.44,69.71,161753.0,52.2994,52.4415,51.9478,52.1498,161753.0
2015-08-25 10:00:00,69.69,70.0,69.44,69.95,158839.0,52.1348,52.3667,51.9478,52.3293,158839.0
2015-08-25 10:10:00,69.91,70.16,69.66,69.83,220489.0,52.2994,52.4864,52.1124,52.2396,220489.0
2015-08-25 10:20:00,69.83,69.99,69.58,69.65,109373.0,52.2396,52.3593,52.0525,52.1049,109373.0
2015-08-25 10:30:00,69.63,69.88,69.45,69.88,130719.0,52.0899,52.277,51.9553,52.277,130719.0
2015-08-25 10:40:00,69.86,70.06,69.71,70.0,122426.0,52.262,52.4116,52.1498,52.3667,122426.0
2015-08-25 10:50:00,70.03,70.07,69.87,70.04,122428.0,52.3892,52.4191,52.2695,52.3967,122428.0
2015-08-25 11:00:00,70.03,70.53,70.03,70.52,98637.0,52.3892,52.7632,52.3892,52.7557,98637.0
2015-08-25 11:10:00,70.52,70.88,70.45,70.68,98483.0,52.7557,53.0251,52.7034,52.8754,98483.0
2015-08-25 11:20:00,70.69,70.93,70.68,70.75,100635.0,52.8829,53.0625,52.8754,52.9278,100635.0
2015-08-25 11:30:00,70.73,70.78,70.48,70.64,149755.0,52.9128,52.9502,52.7258,52.8455,149755.0
2015-08-25 11:40:00,70.61,70.63,70.21,70.33,99425.0,52.8231,52.838,52.5238,52.6136,99425.0
2015-08-25 11:50:00,70.33,70.51,70.02,70.04,106955.0,52.6136,52.7483,52.3817,52.3967,106955.0
2015-08-25 12:00:00,70.06,70.23,70.0,70.21,88974.0,52.4116,52.5388,52.3667,52.5238,88974.0
2015-08-25 12:10:00,70.2,70.24,70.05,70.13,115492.0,52.5164,52.5463,52.4041,52.464,115492.0
2015-08-25 12:20:00,70.12,70.51,70.11,70.39,79337.0,52.4565,52.7483,52.449,52.6585,79337.0
2015-08-25 12:30:00,70.36,70.55,70.16,70.21,75858.0,52.636,52.7782,52.4864,52.5238,75858.0
2015-08-25 12:40:00,70.23,70.45,70.23,70.39,65243.0,52.5388,52.7034,52.5388,52.6585,65243.0
2015-08-25 12:50:00,70.38,70.5,70.29,70.32,90988.0,52.651,52.7408,52.5837,52.6061,90988.0
2015-08-25 13:00:00,70.32,70.47,70.2,70.31,73038.0,52.6061,52.7183,52.5164,52.5986,73038.0
2015-08-25 13:10:00,70.31,70.36,70.22,70.27,112837.0,52.5986,52.636,52.5313,52.5687,112837.0
2015-08-25 13:20:00,70.27,70.47,69.93,70.04,159505.0,52.5687,52.7183,52.3144,52.3967,159505.0
2015-08-25 13:30:00,69.99,70.2,69.96,70.09,79436.0,52.3593,52.5164,52.3368,52.4341,79436.0
2015-08-25 13:40:00,70.08,70.13,69.84,69.9,58393.0,52.4266,52.464,52.247,52.2919,58393.0
2015-08-25 13:50:00,69.88,70.24,69.84,70.06,117879.0,52.277,52.5463,52.247,52.4116,117879.0
2015-08-25 14:00:00,70.06,70.17,69.99,70.06,76134.0,52.4116,52.4939,52.3593,52.4116,76134.0
2015-08-25 14:10:00,70.04,70.3,70.04,70.29,82739.0,52.3967,52.5912,52.3967,52.5837,82739.0
2015-08-25 14:20:00,70.27,70.55,70.23,70.4,113968.0,52.5687,52.7782,52.5388,52.666,113968.0
2015-08-25 14:30:00,70.4,70.47,70.29,70.39,146931.0,52.666,52.7183,52.5837,52.6585,146931.0
2015-08-25 14:40:00,70.39,70.76,70.38,70.74,122359.0,52.6585,52.9353,52.651,52.9203,122359.0
2015-08-25 14:50:00,70.75,70.85,70.53,70.59,102974.0,52.9278,53.0026,52.7632,52.8081,102974.0
2015-08-25 15:00:00,70.58,70.7,70.32,70.41,124218.0,52.8006,52.8904,52.6061,52.6735,124218.0
2015-08-25 15:10:00,70.38,70.42,70.13,70.17,125280.0,52.651,52.6809,52.464,52.4939,125280.0
2015-08-25 15:20:00,70.15,70.18,69.73,69.83,176964.0,52.4789,52.5014,52.1647,52.2396,176964.0
2015-08-25 15:30:00,69.81,69.92,69.18,69.25,244056.0,52.2246,52.3069,51.7533,51.8057,244056.0
2015-08-25 15:40:00,69.24,69.54,68.7,68.9,304777.0,51.7982,52.0226,51.3942,51.5438,304777.0
2015-08-25 15:50:00,68.88,69.43,68.29,68.37,510102.0,51.5289,51.9403,51.0875,51.1473,510102.0
2015-08-26 09:30:00,70.21,70.57,69.27,69.56,238531.0,52.5238,52.7931,51.8206,52.0376,238531.0
2015-08-26 09:40:00,69.49,69.67,68.8,68.96,172097.0,51.9852,52.1199,51.469,51.5887,172097.0
2015-08-26 09:50:00,68.91,69.23,68.52,69.21,174778.0,51.5513,51.7907,51.2596,51.7757,174778.0
2015-08-26 10:00:00,69.22,69.41,68.94,69.29,106994.0,51.7832,51.9254,51.5738,51.8356,106994.0
2015-08-26 10:10:00,69.31,69.46,68.71,68.71,130760.0,51.8505,51.9628,51.4017,51.4017,130760.0
2015-08-26 10:20:00,68.71,69.41,68.69,69.17,72951.0,51.4017,51.9254,51.3867,51.7458,72951.0
2015-08-26 10:30:00,69.18,69.79,68.69,68.79,157152.0,51.7533,52.2096,51.3867,51.4615,157152.0
2015-08-26 10:40:00,68.81,68.82,68.4,68.54,86402.0,51.4765,51.484,51.1698,51.2745,86402.0
2015-08-26 10:50:00,68.54,69.05,68.47,68.58,103376.0,51.2745,51.656,51.2221,51.3044,103376.0
2015-08-26 11:00:00,68.59,69.1,68.43,69.0,139914.0,51.3119,51.6934,51.1922,51.6186,139914.0
2015-08-26 11:10:00,69.0,69.5,68.96,69.47,339494.0,51.6186,51.9927,51.5887,51.9702,339494.0
2015-08-26 11:20:00,69.47,69.84,69.4,69.59,298256.0,51.9702,52.247,51.9179,52.06,298256.0
2015-08-26 11:30:00,69.57,69.65,69.33,69.34,268462.0,52.0451,52.1049,51.8655,51.873,268462.0
2015-08-26 11:40:00,69.36,69.7,69.34,69.64,132784.0,51.888,52.1423,51.873,52.0974,132784.0
2015-08-26 11:50:00,69.63,69.79,69.61,69.76,79207.0,52.0899,52.2096,52.075,52.1872,79207.0
2015-08-26 12:00:00,69.75,69.89,69.53,69.69,113216.0,52.1797,52.2844,52.0151,52.1348,113216.0
2015-08-26 12:10:00,69.7,69.75,69.43,69.6,80505.0,52.1423,52.1797,51.9403,52.0675,80505.0
2015-08-26 12:20:00,69.6,69.66,69.25,69.27,92593.0,52.0675,52.1124,51.8057,51.8206,92593.0
2015-08-26 12:30:00,69.27,69.36,68.95,69.06,86207.0,51.8206,51.888,51.5812,51.6635,86207.0
2015-08-26 12:40:00,69.06,69.25,68.95,69.24,83909.0,51.6635,51.8057,51.5812,51.7982,83909.0
2015-08-26 12:50:00,69.22,69.45,69.14,69.45,69857.0,51.7832,51.9553,51.7234,51.9553,69857.0
2015-08-26 13:00:00,69.42,69.56,69.3,69.45,96286.0,51.9328,52.0376,51.8431,51.9553,96286.0
2015-08-26 13:10:00,69.46,69.6,69.37,69.45,71325.0,51.9628,52.0675,51.8954,51.9553,71325.0
2015-08-26 13:20:00,69.48,69.73,69.48,69.72,53674.0,51.9777,52.1647,51.9777,52.1573,53674.0
2015-08-26 13:30:00,69.7,69.93,69.61,69.9,53680.0,52.1423,52.3144,52.075,52.2919,53680.0
2015-08-26 13:40:00,69.9,69.93,69.51,69.59,64067.0,52.2919,52.3144,52.0002,52.06,64067.0
2015-08-26 13:50:00,69.57,69.95,69.48,69.94,101065.0,52.0451,52.3293,51.9777,52.3218,101065.0
2015-08-26 14:00:00,69.94,70.07,69.8,70.06,123969.0,52.3218,52.4191,52.2171,52.4116,123969.0
2015-08-26 14:10:00,70.04,70.15,69.73,69.83,211283.0,52.3967,52.4789,52.1647,52.2396,211283.0
2015-08-26 14:20:00,69.81,69.88,69.68,69.72,83738.0,52.2246,52.277,52.1273,52.1573,83738.0
2015-08-26 14:30:00,69.71,69.93,69.62,69.9,88629.0,52.1498,52.3144,52.0825,52.2919,88629.0
2015-08-26 14:40:00,69.9,70.15,69.88,69.91,86794.0,52.2919,52.4789,52.277,52.2994,86794.0
2015-08-26 14:50:00,69.9,70.06,69.73,69.95,88744.0,52.2919,52.4116,52.1647,52.3293,88744.0
2015-08-26 15:00:00,69.95,70.17,69.8,70.15,78768.0,52.3293,52.4939,52.2171,52.4789,78768.0
2015-08-26 15:10:00,70.15,70.52,70.15,70.45,165873.0,52.4789,52.7557,52.4789,52.7034,165873.0
2015-08-26 15:20:00,70.45,70.5,70.19,70.35,202156.0,52.7034,52.7408,52.5089,52.6286,202156.0
2015-08-26 15:30:00,70.36,70.75,70.33,70.41,169362.0,52.636,52.9278,52.6136,52.6735,169362.0
2015-08-26 15:40:00,70.44,71.04,70.4,70.7,239395.0,52.6959,53.1448,52.666,52.8904,239395.0
2015-08-26 15:50:00,70.7,71.03,70.68,70.98,358655.0,52.8904,53.1373,52.8754,53.0999,358655.0
2015-08-27 09:30:00,72.99,73.59,72.86,73.55,299699.0,54.6035,55.0524,54.5063,55.0225,299699.0
2015-08-27 09:40:00,73.52,74.24,73.45,74.1,327182.0,55.0,55.5387,54.9477,55.4339,327182.0
2015-08-27 09:50:00,74.15,74.61,74.02,74.47,233249.0,55.4713,55.8155,55.3741,55.7107,233249.0
2015-08-27 10:00:00,74.47,74.52,74.06,74.38,161830.0,55.7107,55.7481,55.404,55.6434,161830.0
2015-08-27 10:10:00,74.34,74.88,74.28,74.88,129063.0,55.6135,56.0174,55.5686,56.0174,129063.0
2015-08-27 10:20:00,74.89,74.99,74.53,74.95,116439.0,56.0249,56.0997,55.7556,56.0698,116439.0
2015-08-27 10:30:00,74.91,75.13,74.65,75.12,159783.0,56.0399,56.2045,55.8454,56.197,159783.0
2015-08-27 10:40:00,75.13,75.6,75.12,75.56,257613.0,56.2045,56.5561,56.197,56.5261,257613.0
2015-08-27 10:50:00,75.55,75.69,75.45,75.69,129643.0,56.5187,56.6234,56.4439,56.6234,129643.0
2015-08-27 11:00:00,75.67,76.07,75.41,75.84,152179.0,56.6084,56.9077,56.4139,56.7356,152179.0
2015-08-27 11:10:00,75.86,75.99,75.44,75.73,241983.0,56.7506,56.8478,56.4364,56.6533,241983.0
2015-08-27 11:20:00,75.72,75.83,75.09,75.21,153705.0,56.6458,56.7281,56.1745,56.2643,153705.0
2015-08-27 11:30:00,75.23,75.33,75.02,75.05,111178.0,56.2793,56.3541,56.1222,56.1446,111178.0
2015-08-27 11:40:00,75.04,75.28,74.86,75.0,185111.0,56.1371,56.3167,56.0025,56.1072,185111.0
2015-08-27 11:50:00,75.01,75.32,74.99,75.32,76004.0,56.1147,56.3466,56.0997,56.3466,76004.0
2015-08-27 12:00:00,75.31,75.79,75.23,75.42,121996.0,56.3391,56.6982,56.2793,56.4214,121996.0
2015-08-27 12:10:00,75.4,75.46,75.02,75.11,104277.0,56.4065,56.4513,56.1222,56.1895,104277.0
2015-08-27 12:20:00,75.1,75.33,75.08,75.22,71727.0,56.182,56.3541,56.1671,56.2718,71727.0
2015-08-27 12:30:00,75.22,75.45,75.03,75.39,77803.0,56.2718,56.4439,56.1297,56.399,77803.0
2015-08-27 12:40:00,75.37,75.66,75.2,75.66,78720.0,56.384,56.601,56.2568,56.601,78720.0
2015-08-27 12:50:00,75.69,75.93,75.55,75.64,127982.0,56.6234,56.8029,56.5187,56.586,127982.0
2015-08-27 13:00:00,75.59,75.85,75.57,75.79,91502.0,56.5486,56.7431,56.5336,56.6982,91502.0
2015-08-27 13:10:00,75.78,76.09,75.77,76.03,93314.0,56.6907,56.9226,56.6832,56.8778,93314.0
2015-08-27 13:20:00,76.0,76.1,75.79,75.84,114200.0,56.8553,56.9301,56.6982,56.7356,114200.0
2015-08-27 13:30:00,75.83,76.02,75.54,75.61,105962.0,56.7281,56.8703,56.5112,56.5636,105962.0
2015-08-27 13:40:00,75.61,75.68,75.41,75.49,101960.0,56.5636,56.6159,56.4139,56.4738,101960.0
2015-08-27 13:50:00,75.51,75.51,75.27,75.42,89969.0,56.4887,56.4887,56.3092,56.4214,89969.0
2015-08-27 14:00:00,75.45,75.54,75.23,75.23,89972.0,56.4439,56.5112,56.2793,56.2793,89972.0
2015-08-27 14:10:00,75.23,75.43,75.03,75.1,140362.0,56.2793,56.4289,56.1297,56.182,140362.0
2015-08-27 14:20:00,75.09,75.14,74.76,74.86,213225.0,56.1745,56.2119,55.9277,56.0025,213225.0
2015-08-27 14:30:00,74.87,75.02,74.63,75.0,135256.0,56.01,56.1222,55.8304,56.1072,135256.0
2015-08-27 14:40:00,75.0,75.08,74.48,74.5,108485.0,56.1072,56.1671,55.7182,55.7332,108485.0
2015-08-27 14:50:00,74.51,74.56,73.76,73.91,110658.0,55.7406,55.7781,55.1796,55.2918,110658.0
2015-08-27 15:00:00,73.88,74.21,73.56,74.01,153496.0,55.2693,55.5162,55.03,55.3666,153496.0
2015-08-27 15:10:00,74.01,74.06,73.7,73.98,121832.0,55.3666,55.404,55.1347,55.3442,121832.0
2015-08-27 15:20:00,73.97,74.48,73.78,74.4,179893.0,55.3367,55.7182,55.1945,55.6584,179893.0
2015-08-27 15:30:00,74.42,74.94,74.31,74.62,180909.0,55.6733,56.0623,55.591,55.8229,180909.0
2015-08-27 15:40:00,74.65,75.63,74.58,75.57,243070.0,55.8454,56.5785,55.793,56.5336,243070.0
2015-08-27 15:50:00,75.61,75.86,75.4,75.8,378399.0,56.5636,56.7506,56.4065,56.7057,378399.0
2015-08-28 09:30:00,75.5,76.95,75.41,76.79,132865.0,56.4813,57.566,56.4139,57.4463,132865.0
2015-08-28 09:40:00,76.89,76.94,76.07,76.19,217730.0,57.5211,57.5585,56.9077,56.9974,217730.0
2015-08-28 09:50:00,76.15,77.17,75.99,77.17,111621.0,56.9675,57.7306,56.8478,57.7306,111621.0
2015-08-28 10:00:00,77.17,77.73,77.01,77.58,192965.0,57.7306,58.1495,57.6109,58.0373,192965.0
2015-08-28 10:10:00,77.6,77.93,77.19,77.86,192120.0,58.0523,58.2991,57.7455,58.2468,192120.0
2015-08-28 10:20:00,77.82,78.36,77.73,78.36,223263.0,58.2168,58.6208,58.1495,58.6208,223263.0
2015-08-28 10:30:00,78.35,78.66,77.79,77.8,264378.0,58.6133,58.8452,58.1944,58.2019,264378.0
2015-08-28 10:40:00,77.83,77.85,77.29,77.48,156857.0,58.2243,58.2393,57.8204,57.9625,156857.0
2015-08-28 10:50:00,77.46,78.05,77.42,77.45,135993.0,57.9475,58.3889,57.9176,57.9401,135993.0
2015-08-28 11:00:00,77.47,78.07,77.47,77.73,119278.0,57.955,58.4039,57.955,58.1495,119278.0
2015-08-28 11:10:00,77.72,78.22,77.72,78.14,116323.0,58.142,58.5161,58.142,58.4562,116323.0
2015-08-28 11:20:00,78.14,78.38,78.06,78.36,140917.0,58.4562,58.6358,58.3964,58.6208,140917.0
2015-08-28 11:30:00,78.38,79.34,78.27,79.2,203549.0,58.6358,59.354,58.5535,59.2492,203549.0
2015-08-28 11:40:00,79.19,79.22,78.37,78.46,400594.0,59.2417,59.2642,58.6283,58.6956,400594.0
2015-08-28 11:50:00,78.47,78.47,77.93,78.07,137440.0,58.7031,58.7031,58.2991,58.4039,137440.0
2015-08-28 12:00:00,78.11,78.32,77.87,78.1,100466.0,58.4338,58.5909,58.2543,58.4263,100466.0
2015-08-28 12:10:00,78.09,78.53,77.93,78.37,92631.0,58.4188,58.748,58.2991,58.6283,92631.0
2015-08-28 12:20:00,78.38,78.47,77.95,78.44,84403.0,58.6358,58.7031,58.3141,58.6807,84403.0
2015-08-28 12:30:00,78.47,78.77,78.32,78.34,68114.0,58.7031,58.9275,58.5909,58.6059,68114.0
2015-08-28 12:40:00,78.36,78.5,78.05,78.16,67669.0,58.6208,58.7256,58.3889,58.4712,67669.0
2015-08-28 12:50:00,78.14,78.43,77.95,78.17,95756.0,58.4562,58.6732,58.3141,58.4787,95756.0
2015-08-28 13:00:00,78.19,78.69,78.07,78.38,98872.0,58.4936,58.8677,58.4039,58.6358,98872.0
2015-08-28 13:10:00,78.4,78.56,78.0,78.01,74598.0,58.6507,58.7704,58.3515,58.359,74598.0
2015-08-28 13:20:00,78.03,78.05,77.43,77.43,77567.0,58.3739,58.3889,57.9251,57.9251,77567.0
2015-08-28 13:30:00,77.41,77.76,76.93,76.96,131275.0,57.9101,58.172,57.551,57.5735,131275.0
2015-08-28 13:40:00,76.93,77.31,76.8,77.16,173228.0,57.551,57.8353,57.4538,57.7231,173228.0
2015-08-28 13:50:00,77.17,77.57,77.13,77.21,99083.0,57.7306,58.0298,57.7007,57.7605,99083.0
2015-08-28 14:00:00,77.23,77.46,77.23,77.45,131374.0,57.7755,57.9475,57.7755,57.9401,131374.0
2015-08-28 14:10:00,77.45,77.53,76.96,77.11,128157.0,57.9401,57.9999,57.5735,57.6857,128157.0
2015-08-28 14:20:00,77.13,77.32,76.79,76.82,149795.0,57.7007,57.8428,57.4463,57.4687,149795.0
2015-08-28 14:30:00,76.81,76.91,76.27,76.33,193433.0,57.4613,57.5361,57.0573,57.1022,193433.0
2015-08-28 14:40:00,76.31,76.78,76.29,76.66,158379.0,57.0872,57.4388,57.0723,57.3491,158379.0
2015-08-28 14:50:00,76.67,76.88,76.38,76.8,110729.0,57.3565,57.5136,57.1396,57.4538,110729.0
2015-08-28 15:00:00,76.79,76.95,76.49,76.91,116888.0,57.4463,57.566,57.2219,57.5361,116888.0
2015-08-28 15:10:00,76.92,77.07,76.68,76.71,144156.0,57.5436,57.6558,57.364,57.3865,144156.0
2015-08-28 15:20:00,76.71,76.76,76.57,76.73,112431.0,57.3865,57.4239,57.2817,57.4014,112431.0
2015-08-28 15:30:00,76.71,76.87,76.49,76.64,152232.0,57.3865,57.5062,57.2219,57.3341,152232.0
2015-08-28 15:40:00,76.63,76.93,76.52,76.81,182930.0,57.3266,57.551,57.2443,57.4613,182930.0
2015-08-28 15:50:00,76.81,77.38,76.8,77.31,451848.0,57.4613,57.8877,57.4538,57.8353,451848.0
2015-08-31 09:30:00,76.2,76.27,75.01,75.26,194243.0,57.0049,57.0573,56.1147,56.3017,194243.0
2015-08-31 09:40:00,75.32,75.32,74.57,75.14,211020.0,56.3466,56.3466,55.7855,56.2119,211020.0
2015-08-31 09:50:00,75.14,75.53,75.03,75.16,238984.0,56.2119,56.5037,56.1297,56.2269,238984.0
2015-08-31 10:00:00,75.16,75.88,74.82,75.56,123712.0,56.2269,56.7655,55.9726,56.5261,123712.0
2015-08-31 10:10:00,75.58,75.64,75.11,75.54,88998.0,56.5411,56.586,56.1895,56.5112,88998.0
2015-08-31 10:20:00,75.53,76.14,75.35,76.14,130777.0,56.5037,56.96,56.369,56.96,130777.0
2015-08-31 10:30:00,76.16,77.22,76.12,77.22,204880.0,56.975,57.768,56.9451,57.768,204880.0
2015-08-31 10:40:00,77.19,77.23,76.76,77.0,160754.0,57.7455,57.7755,57.4239,57.6034,160754.0
2015-08-31 10:50:00,77.03,77.35,76.71,76.73,170016.0,57.6259,57.8652,57.3865,57.4014,170016.0
2015-08-31 11:00:00,76.73,77.28,76.56,77.26,102511.0,57.4014,57.8129,57.2742,57.7979,102511.0
2015-08-31 11:10:00,77.27,77.71,77.17,77.61,83941.0,57.8054,58.1346,57.7306,58.0597,83941.0
2015-08-31 11:20:00,77.69,78.4,77.67,78.37,114183.0,58.1196,58.6507,58.1046,58.6283,114183.0
2015-08-31 11:30:00,78.37,78.84,77.86,78.73,163326.0,58.6283,58.9799,58.2468,58.8976,163326.0
2015-08-31 11:40:00,78.74,79.16,78.72,78.75,136629.0,58.9051,59.2193,58.8901,58.9126,136629.0
2015-08-31 11:50:00,78.78,79.05,78.39,78.55,84062.0,58.935,59.137,58.6433,58.763,84062.0
2015-08-31 12:00:00,78.59,78.97,78.53,78.62,135537.0,58.7929,59.0772,58.748,58.8153,135537.0
2015-08-31 12:10:00,78.61,78.66,77.87,78.09,146542.0,58.8078,58.8452,58.2543,58.4188,146542.0
2015-08-31 12:20:00,78.09,78.4,77.98,78.18,108782.0,58.4188,58.6507,58.3365,58.4862,108782.0
2015-08-31 12:30:00,78.21,78.44,77.85,78.41,90194.0,58.5086,58.6807,58.2393,58.6582,90194.0
2015-08-31 12:40:00,78.4,78.47,78.13,78.3,92733.0,58.6507,58.7031,58.4488,58.5759,92733.0
2015-08-31 12:50:00,78.31,78.43,77.92,78.05,125263.0,58.5834,58.6732,58.2917,58.3889,125263.0
2015-08-31 13:00:00,78.1,78.67,78.07,78.51,121569.0,58.4263,58.8527,58.4039,58.733,121569.0
2015-08-31 13:10:00,78.5,78.87,78.47,78.86,112077.0,58.7256,59.0023,58.7031,58.9949,112077.0
2015-08-31 13:20:00,78.88,78.88,78.35,78.4,108329.0,59.0098,59.0098,58.6133,58.6507,108329.0
2015-08-31 13:30:00,78.39,78.45,77.96,78.11,74564.0,58.6433,58.6881,58.3216,58.4338,74564.0
2015-08-31 13:40:00,78.08,78.43,77.92,78.31,121395.0,58.4114,58.6732,58.2917,58.5834,121395.0
2015-08-31 13:50:00,78.32,78.65,78.31,78.42,135384.0,58.5909,58.8378,58.5834,58.6657,135384.0
2015-08-31 14:00:00,78.46,78.5,77.98,78.11,180242.0,58.6956,58.7256,58.3365,58.4338,180242.0
2015-08-31 14:10:00,78.1,78.13,77.68,77.68,115864.0,58.4263,58.4488,58.1121,58.1121,115864.0
2015-08-31 14:20:00,77.71,78.36,77.7,78.28,134293.0,58.1346,58.6208,58.1271,58.561,134293.0
2015-08-31 14:30:00,78.27,78.57,78.22,78.43,205800.0,58.5535,58.7779,58.5161,58.6732,205800.0
2015-08-31 14:40:00,78.42,78.61,78.21,78.23,118707.0,58.6657,58.8078,58.5086,58.5236,118707.0
2015-08-31 14:50:00,78.23,78.26,77.92,78.15,85148.0,58.5236,58.546,58.2917,58.4637,85148.0
2015-08-31 15:00:00,78.18,78.5,78.15,78.47,85125.0,58.4862,58.7256,58.4637,58.7031,85125.0
2015-08-31 15:10:00,78.48,78.67,78.41,78.43,121007.0,58.7106,58.8527,58.6582,58.6732,121007.0
2015-08-31 15:20:00,78.42,78.47,78.16,78.26,145298.0,58.6657,58.7031,58.4712,58.546,145298.0
2015-08-31 15:30:00,78.26,78.65,78.11,78.14,184670.0,58.546,58.8378,58.4338,58.4562,184670.0
2015-08-31 15:40:00,78.13,78.7,78.13,78.55,200193.0,58.4488,58.8752,58.4488,58.763,200193.0
2015-08-31 15:50:00,78.56,78.61,78.29,78.31,353651.0,58.7704,58.8078,58.5685,58.5834,353651.0
2015-09-01 09:30:00,76.1,76.58,75.46,76.58,282249.0,56.9301,57.2892,56.4513,57.2892,282249.0
2015-09-01 09:40:00,76.54,77.11,76.06,76.94,289708.0,57.2593,57.6857,56.9002,57.5585,289708.0
2015-09-01 09:50:00,76.98,77.32,76.29,76.39,263035.0,57.5884,57.8428,57.0723,57.1471,263035.0
2015-09-01 10:00:00,76.39,76.44,75.18,75.57,375525.0,57.1471,57.1845,56.2419,56.5336,375525.0
2015-09-01 10:10:00,75.57,76.87,75.45,76.16,206745.0,56.5336,57.5062,56.4439,56.975,206745.0
2015-09-01 10:20:00,76.17,76.33,75.83,75.84,140062.0,56.9825,57.1022,56.7281,56.7356,140062.0
2015-09-01 10:30:00,75.83,76.35,75.65,75.99,135855.0,56.7281,57.1171,56.5935,56.8478,135855.0
2015-09-01 10:40:00,76.06,76.08,75.4,75.48,78398.0,56.9002,56.9152,56.4065,56.4663,78398.0
2015-09-01 10:50:00,75.48,75.71,75.42,75.64,176299.0,56.4663,56.6384,56.4214,56.586,176299.0
2015-09-01 11:00:00,75.64,75.9,75.5,75.78,73711.0,56.586,56.7805,56.4813,56.6907,73711.0
2015-09-01 11:10:00,75.8,76.44,75.68,76.27,76607.0,56.7057,57.1845,56.6159,57.0573,76607.0
2015-09-01 11:20:00,76.27,76.49,75.81,75.82,48225.0,57.0573,57.2219,56.7132,56.7207,48225.0
2015-09-01 11:30:00,75.78,76.05,75.6,75.92,59571.0,56.6907,56.8927,56.5561,56.7955,59571.0
2015-09-01 11:40:00,75.9,75.93,75.57,75.91,133491.0,56.7805,56.8029,56.5336,56.788,133491.0
2015-09-01 11:50:00,75.94,76.12,75.7,75.74,58931.0,56.8104,56.9451,56.6309,56.6608,58931.0
2015-09-01 12:00:00,75.73,76.03,75.72,75.97,82140.0,56.6533,56.8778,56.6458,56.8329,82140.0
2015-09-01 12:10:00,75.95,76.91,75.83,76.88,95779.0,56.8179,57.5361,56.7281,57.5136,95779.0
2015-09-01 12:20:00,76.86,76.88,76.2,76.29,93642.0,57.4987,57.5136,57.0049,57.0723,93642.0
2015-09-01 12:30:00,76.26,76.98,76.19,76.77,90113.0,57.0498,57.5884,56.9974,57.4313,90113.0
2015-09-01 12:40:00,76.79,76.79,76.16,76.28,84010.0,57.4463,57.4463,56.975,57.0648,84010.0
2015-09-01 12:50:00,76.28,76.41,76.06,76.16,103242.0,57.0648,57.162,56.9002,56.975,103242.0
2015-09-01 13:00:00,76.16,76.86,76.16,76.33,112218.0,56.975,57.4987,56.975,57.1022,112218.0
2015-09-01 13:10:00,76.29,76.49,76.07,76.1,85815.0,57.0723,57.2219,56.9077,56.9301,85815.0
2015-09-01 13:20:00,76.1,76.46,75.97,76.35,140329.0,56.9301,57.1994,56.8329,57.1171,140329.0
2015-09-01 13:30:00,76.34,76.44,76.14,76.29,77434.0,57.1097,57.1845,56.96,57.0723,77434.0
2015-09-01 13:40:00,76.3,76.58,76.13,76.42,53419.0,57.0797,57.2892,56.9526,57.1695,53419.0
2015-09-01 13:50:00,76.42,76.76,76.29,76.76,64809.0,57.1695,57.4239,57.0723,57.4239,64809.0
2015-09-01 14:00:00,76.75,76.91,76.35,76.76,89851.0,57.4164,57.5361,57.1171,57.4239,89851.0
2015-09-01 14:10:00,76.7,76.8,76.26,76.35,84288.0,57.379,57.4538,57.0498,57.1171,84288.0
2015-09-01 14:20:00,76.33,76.59,75.97,76.0,114460.0,57.1022,57.2967,56.8329,56.8553,114460.0
2015-09-01 14:30:00,76.02,76.52,75.93,76.47,90783.0,56.8703,57.2443,56.8029,57.2069,90783.0
2015-09-01 14:40:00,76.51,76.58,76.06,76.06,74831.0,57.2368,57.2892,56.9002,56.9002,74831.0
2015-09-01 14:50:00,76.05,76.39,76.03,76.13,83919.0,56.8927,57.1471,56.8778,56.9526,83919.0
2015-09-01 15:00:00,76.15,76.22,75.81,76.03,95156.0,56.9675,57.0199,56.7132,56.8778,95156.0
2015-09-01 15:10:00,76.03,76.15,75.81,75.87,82401.0,56.8778,56.9675,56.7132,56.7581,82401.0
2015-09-01 15:20:00,75.87,76.0,75.55,75.62,83833.0,56.7581,56.8553,56.5187,56.571,83833.0
2015-09-01 15:30:00,75.59,75.69,75.42,75.52,150021.0,56.5486,56.6234,56.4214,56.4962,150021.0
2015-09-01 15:40:00,75.51,75.97,75.31,75.78,303532.0,56.4887,56.8329,56.3391,56.6907,303532.0
2015-09-01 15:50:00,75.77,76.23,75.65,76.02,464213.0,56.6832,57.0274,56.5935,56.8703,464213.0
2015-09-02 09:30:00,77.06,77.39,75.7,76.01,227367.0,57.6483,57.8952,56.6309,56.8628,227367.0
2015-09-02 09:40:00,75.95,76.52,75.73,76.41,139834.0,56.8179,57.2443,56.6533,57.162,139834.0
2015-09-02 09:50:00,76.44,77.0,76.4,76.47,167402.0,57.1845,57.6034,57.1545,57.2069,167402.0
2015-09-02 10:00:00,76.45,77.0,76.04,76.17,98687.0,57.192,57.6034,56.8852,56.9825,98687.0
2015-09-02 10:10:00,76.14,76.59,75.85,75.88,88517.0,56.96,57.2967,56.7431,56.7655,88517.0
2015-09-02 10:20:00,75.9,76.44,75.88,76.0,62977.0,56.7805,57.1845,56.7655,56.8553,62977.0
2015-09-02 10:30:00,75.94,75.97,75.47,75.62,132956.0,56.8104,56.8329,56.4588,56.571,132956.0
2015-09-02 10:40:00,75.59,75.85,74.87,75.15,203132.0,56.5486,56.7431,56.01,56.2194,203132.0
2015-09-02 10:50:00,75.12,75.63,75.0,75.61,121400.0,56.197,56.5785,56.1072,56.5636,121400.0
2015-09-02 11:00:00,75.63,76.21,75.5,76.21,125455.0,56.5785,57.0124,56.4813,57.0124,125455.0
2015-09-02 11:10:00,76.24,76.69,76.0,76.62,92371.0,57.0349,57.3715,56.8553,57.3191,92371.0
2015-09-02 11:20:00,76.65,76.95,76.56,76.57,140345.0,57.3416,57.566,57.2742,57.2817,140345.0
2015-09-02 11:30:00,76.58,76.7,75.93,75.93,147912.0,57.2892,57.379,56.8029,56.8029,147912.0
2015-09-02 11:40:00,75.88,76.09,75.65,75.73,48903.0,56.7655,56.9226,56.5935,56.6533,48903.0
2015-09-02 11:50:00,75.71,75.77,75.3,75.63,150693.0,56.6384,56.6832,56.3316,56.5785,150693.0
2015-09-02 12:00:00,75.62,75.76,75.37,75.41,54584.0,56.571,56.6758,56.384,56.4139,54584.0
2015-09-02 12:10:00,75.44,75.77,75.34,75.74,42633.0,56.4364,56.6832,56.3616,56.6608,42633.0
2015-09-02 12:20:00,75.71,75.95,75.64,75.76,32438.0,56.6384,56.8179,56.586,56.6758,32438.0
2015-09-02 12:30:00,75.75,76.24,75.71,76.21,55402.0,56.6683,57.0349,56.6384,57.0124,55402.0
2015-09-02 12:40:00,76.17,76.64,75.93,76.64,90603.0,56.9825,57.3341,56.8029,57.3341,90603.0
2015-09-02 12:50:00,76.57,76.71,76.2,76.58,85405.0,57.2817,57.3865,57.0049,57.2892,85405.0
2015-09-02 13:00:00,76.58,76.72,76.33,76.42,70881.0,57.2892,57.3939,57.1022,57.1695,70881.0
2015-09-02 13:10:00,76.4,76.54,76.33,76.35,75485.0,57.1545,57.2593,57.1022,57.1171,75485.0
2015-09-02 13:20:00,76.35,77.12,76.34,77.09,166006.0,57.1171,57.6932,57.1097,57.6707,166006.0
2015-09-02 13:30:00,77.14,77.18,76.7,76.83,102883.0,57.7081,57.7381,57.379,57.4762,102883.0
2015-09-02 13:40:00,76.83,77.26,76.83,77.2,65518.0,57.4762,57.7979,57.4762,57.753,65518.0
2015-09-02 13:50:00,77.16,77.16,76.8,76.86,60854.0,57.7231,57.7231,57.4538,57.4987,60854.0
2015-09-02 14:00:00,76.83,77.06,76.57,77.01,105173.0,57.4762,57.6483,57.2817,57.6109,105173.0
2015-09-02 14:10:00,77.0,77.31,76.96,77.18,71193.0,57.6034,57.8353,57.5735,57.7381,71193.0
2015-09-02 14:20:00,77.16,77.4,77.02,77.26,66918.0,57.7231,57.9026,57.6184,57.7979,66918.0
2015-09-02 14:30:00,77.26,77.43,77.07,77.12,59657.0,57.7979,57.9251,57.6558,57.6932,59657.0
2015-09-02 14:40:00,77.14,77.25,77.0,77.03,103567.0,57.7081,57.7904,57.6034,57.6259,103567.0
2015-09-02 14:50:00,77.03,77.19,77.0,77.13,71350.0,57.6259,57.7455,57.6034,57.7007,71350.0
2015-09-02 15:00:00,77.19,77.34,77.0,77.05,63377.0,57.7455,57.8578,57.6034,57.6408,63377.0
2015-09-02 15:10:00,77.05,77.16,76.81,77.12,181011.0,57.6408,57.7231,57.4613,57.6932,181011.0
2015-09-02 15:20:00,77.13,77.32,77.02,77.21,82918.0,57.7007,57.8428,57.6184,57.7605,82918.0
2015-09-02 15:30:00,77.24,77.48,77.09,77.36,109805.0,57.783,57.9625,57.6707,57.8727,109805.0
2015-09-02 15:40:00,77.37,77.44,77.17,77.28,113842.0,57.8802,57.9326,57.7306,57.8129,113842.0
2015-09-02 15:50:00,77.29,77.71,77.28,77.7,301411.0,57.8204,58.1346,57.8129,58.1271,301411.0
2015-09-03 09:30:00,78.25,78.89,77.72,78.46,161804.0,58.5385,59.0173,58.142,58.6956,161804.0
2015-09-03 09:40:00,78.46,79.13,77.83,79.09,117836.0,58.6956,59.1969,58.2243,59.1669,117836.0
2015-09-03 09:50:00,79.09,79.48,79.0,79.29,126806.0,59.1669,59.4587,59.0996,59.3165,126806.0
2015-09-03 10:00:00,79.25,79.46,78.81,79.42,118449.0,59.2866,59.4437,58.9575,59.4138,118449.0
2015-09-03 10:10:00,79.41,79.74,79.12,79.56,142147.0,59.4063,59.6532,59.1894,59.5185,142147.0
2015-09-03 10:20:00,79.59,79.75,79.33,79.72,100216.0,59.541,59.6607,59.3465,59.6382,100216.0
2015-09-03 10:30:00,79.72,79.76,79.08,79.53,123669.0,59.6382,59.6682,59.1594,59.4961,123669.0
2015-09-03 10:40:00,79.52,79.75,79.3,79.75,112777.0,59.4886,59.6607,59.324,59.6607,112777.0
2015-09-03 10:50:00,79.74,79.91,79.6,79.9,118989.0,59.6532,59.7804,59.5485,59.7729,118989.0
2015-09-03 11:00:00,79.87,79.97,79.54,79.89,186537.0,59.7504,59.8253,59.5036,59.7654,186537.0
2015-09-03 11:10:00,79.9,80.16,79.15,79.17,199911.0,59.7729,59.9674,59.2118,59.2268,199911.0
2015-09-03 11:20:00,79.18,79.33,78.92,79.33,125939.0,59.2343,59.3465,59.0398,59.3465,125939.0
2015-09-03 11:30:00,79.34,79.35,78.78,78.88,101608.0,59.354,59.3614,58.935,59.0098,101608.0
2015-09-03 11:40:00,78.9,79.16,78.64,78.84,98641.0,59.0248,59.2193,58.8303,58.9799,98641.0
2015-09-03 11:50:00,78.83,78.86,78.27,78.52,105610.0,58.9724,58.9949,58.5535,58.7405,105610.0
2015-09-03 12:00:00,78.49,78.75,78.48,78.68,207767.0,58.7181,58.9126,58.7106,58.8602,207767.0
2015-09-03 12:10:00,78.67,78.73,78.57,78.6,102894.0,58.8527,58.8976,58.7779,58.8004,102894.0
2015-09-03 12:20:00,78.61,78.68,78.25,78.33,64600.0,58.8078,58.8602,58.5385,58.5984,64600.0
2015-09-03 12:30:00,78.35,78.46,77.91,77.96,127344.0,58.6133,58.6956,58.2842,58.3216,127344.0
2015-09-03 12:40:00,77.92,77.98,77.68,77.81,78387.0,58.2917,58.3365,58.1121,58.2094,78387.0
2015-09-03 12:50:00,77.81,78.12,77.64,77.72,125343.0,58.2094,58.4413,58.0822,58.142,125343.0
2015-09-03 13:00:00,77.72,77.73,77.04,77.17,88213.0,58.142,58.1495,57.6333,57.7306,88213.0
2015-09-03 13:10:00,77.16,77.41,76.98,77.26,83329.0,57.7231,57.9101,57.5884,57.7979,83329.0
2015-09-03 13:20:00,77.29,77.58,77.09,77.47,105692.0,57.8204,58.0373,57.6707,57.955,105692.0
2015-09-03 13:30:00,77.48,77.5,77.23,77.38,57657.0,57.9625,57.9775,57.7755,57.8877,57657.0
2015-09-03 13:40:00,77.35,77.53,77.08,77.45,79901.0,57.8652,57.9999,57.6633,57.9401,79901.0
2015-09-03 13:50:00,77.46,77.48,77.0,77.02,112871.0,57.9475,57.9625,57.6034,57.6184,112871.0
2015-09-03 14:00:00,77.04,77.33,76.83,76.96,132128.0,57.6333,57.8503,57.4762,57.5735,132128.0
2015-09-03 14:10:00,76.91,77.24,76.79,77.22,104539.0,57.5361,57.783,57.4463,57.768,104539.0
2015-09-03 14:20:00,77.22,77.5,77.07,77.49,160937.0,57.768,57.9775,57.6558,57.97,160937.0
2015-09-03 14:30:00,77.48,77.6,77.3,77.45,108841.0,57.9625,58.0523,57.8278,57.9401,108841.0
2015-09-03 14:40:00,77.48,77.58,77.27,77.52,128098.0,57.9625,58.0373,57.8054,57.9924,128098.0
2015-09-03 14:50:00,77.53,77.62,77.39,77.46,83491.0,57.9999,58.0672,57.8952,57.9475,83491.0
2015-09-03 15:00:00,77.45,77.53,77.16,77.21,101682.0,57.9401,57.9999,57.7231,57.7605,101682.0
2015-09-03 15:10:00,77.21,77.43,77.15,77.23,76367.0,57.7605,57.9251,57.7156,57.7755,76367.0
2015-09-03 15:20:00,77.26,77.42,77.1,77.35,103063.0,57.7979,57.9176,57.6782,57.8652,103063.0
2015-09-03 15:30:00,77.33,77.39,77.01,77.17,161116.0,57.8503,57.8952,57.6109,57.7306,161116.0
2015-09-03 15:40:00,77.19,77.63,77.05,77.39,197636.0,57.7455,58.0747,57.6408,57.8952,197636.0
2015-09-03 15:50:00,77.39,77.75,77.35,77.44,331456.0,57.8952,58.1645,57.8652,57.9326,331456.0
2015-09-04 09:30:00,76.22,76.66,75.95,76.17,245961.0,57.0199,57.3491,56.8179,56.9825,245961.0
2015-09-04 09:40:00,76.21,76.57,76.04,76.28,269920.0,57.0124,57.2817,56.8852,57.0648,269920.0
2015-09-04 09:50:00,76.28,76.49,76.12,76.48,238030.0,57.0648,57.2219,56.9451,57.2144,238030.0
2015-09-04 10:00:00,76.56,76.95,76.36,76.9,141877.0,57.2742,57.566,57.1246,57.5286,141877.0
2015-09-04 10:10:00,76.93,76.97,76.53,76.64,107300.0,57.551,57.581,57.2518,57.3341,107300.0
2015-09-04 10:20:00,76.64,77.04,76.62,76.92,112767.0,57.3341,57.6333,57.3191,57.5436,112767.0
2015-09-04 10:30:00,76.9,77.33,76.85,77.15,116149.0,57.5286,57.8503,57.4912,57.7156,116149.0
2015-09-04 10:40:00,77.14,77.23,76.93,77.05,96531.0,57.7081,57.7755,57.551,57.6408,96531.0
2015-09-04 10:50:00,77.02,77.25,76.94,77.12,108671.0,57.6184,57.7904,57.5585,57.6932,108671.0
2015-09-04 11:00:00,77.16,77.32,77.01,77.13,62004.0,57.7231,57.8428,57.6109,57.7007,62004.0
2015-09-04 11:10:00,77.12,77.19,76.97,77.17,170016.0,57.6932,57.7455,57.581,57.7306,170016.0
2015-09-04 11:20:00,77.15,77.24,76.93,77.16,106893.0,57.7156,57.783,57.551,57.7231,106893.0
2015-09-04 11:30:00,77.14,77.18,76.77,76.81,78515.0,57.7081,57.7381,57.4313,57.4613,78515.0
2015-09-04 11:40:00,76.83,77.36,76.79,77.33,64062.0,57.4762,57.8727,57.4463,57.8503,64062.0
2015-09-04 11:50:00,77.33,77.4,77.0,77.22,46041.0,57.8503,57.9026,57.6034,57.768,46041.0
2015-09-04 12:00:00,77.24,77.24,77.14,77.2,58209.0,57.783,57.783,57.7081,57.753,58209.0
2015-09-04 12:10:00,77.19,77.21,77.1,77.14,57839.0,57.7455,57.7605,57.6782,57.7081,57839.0
2015-09-04 12:20:00,77.15,77.15,76.95,77.0,127244.0,57.7156,57.7156,57.566,57.6034,127244.0
2015-09-04 12:30:00,76.99,77.06,76.82,76.85,95118.0,57.5959,57.6483,57.4687,57.4912,95118.0
2015-09-04 12:40:00,76.81,76.81,76.47,76.71,87311.0,57.4613,57.4613,57.2069,57.3865,87311.0
2015-09-04 12:50:00,76.68,76.7,76.34,76.35,56061.0,57.364,57.379,57.1097,57.1171,56061.0
2015-09-04 13:00:00,76.37,76.93,76.25,76.89,91991.0,57.1321,57.551,57.0423,57.5211,91991.0
2015-09-04 13:10:00,76.9,77.11,76.9,77.03,72297.0,57.5286,57.6857,57.5286,57.6259,72297.0
2015-09-04 13:20:00,77.06,77.09,76.81,77.08,48109.0,57.6483,57.6707,57.4613,57.6633,48109.0
2015-09-04 13:30:00,77.05,77.15,76.9,76.98,57232.0,57.6408,57.7156,57.5286,57.5884,57232.0
2015-09-04 13:40:00,76.98,76.99,76.68,76.7,50023.0,57.5884,57.5959,57.364,57.379,50023.0
2015-09-04 13:50:00,76.69,76.88,76.68,76.69,67112.0,57.3715,57.5136,57.364,57.3715,67112.0
2015-09-04 14:00:00,76.7,76.8,76.59,76.66,53486.0,57.379,57.4538,57.2967,57.3491,53486.0
2015-09-04 14:10:00,76.65,76.84,76.61,76.66,42487.0,57.3416,57.4837,57.3116,57.3491,42487.0
2015-09-04 14:20:00,76.64,76.67,76.38,76.44,63122.0,57.3341,57.3565,57.1396,57.1845,63122.0
2015-09-04 14:30:00,76.44,76.46,76.22,76.29,101466.0,57.1845,57.1994,57.0199,57.0723,101466.0
2015-09-04 14:40:00,76.29,76.45,76.23,76.42,66427.0,57.0723,57.192,57.0274,57.1695,66427.0
2015-09-04 14:50:00,76.42,76.71,76.42,76.7,101870.0,57.1695,57.3865,57.1695,57.379,101870.0
2015-09-04 15:00:00,76.72,77.02,76.69,76.86,82267.0,57.3939,57.6184,57.3715,57.4987,82267.0
2015-09-04 15:10:00,76.86,76.88,76.64,76.83,61995.0,57.4987,57.5136,57.3341,57.4762,61995.0
2015-09-04 15:20:00,76.83,77.1,76.75,77.07,105159.0,57.4762,57.6782,57.4164,57.6558,105159.0
2015-09-04 15:30:00,77.08,77.27,77.02,77.12,99738.0,57.6633,57.8054,57.6184,57.6932,99738.0
2015-09-04 15:40:00,77.11,77.44,77.1,77.44,128986.0,57.6857,57.9326,57.6782,57.9326,128986.0
2015-09-04 15:50:00,77.43,77.44,76.87,76.89,233607.0,57.9251,57.9326,57.5062,57.5211,233607.0
2015-09-08 09:30:00,77.58,77.66,76.9,77.17,211449.0,58.0373,58.0972,57.5286,57.7306,211449.0
2015-09-08 09:40:00,77.18,77.43,76.85,77.07,209475.0,57.7381,57.9251,57.4912,57.6558,209475.0
2015-09-08 09:50:00,77.09,77.11,75.93,76.38,180595.0,57.6707,57.6857,56.8029,57.1396,180595.0
2015-09-08 10:00:00,76.38,76.38,75.64,75.66,173813.0,57.1396,57.1396,56.586,56.601,173813.0
2015-09-08 10:10:00,75.66,76.14,75.45,75.97,166202.0,56.601,56.96,56.4439,56.8329,166202.0
2015-09-08 10:20:00,75.94,76.2,75.72,76.19,121577.0,56.8104,57.0049,56.6458,56.9974,121577.0
2015-09-08 10:30:00,76.22,76.46,76.15,76.44,88417.0,57.0199,57.1994,56.9675,57.1845,88417.0
2015-09-08 10:40:00,76.45,76.76,76.38,76.51,153867.0,57.192,57.4239,57.1396,57.2368,153867.0
2015-09-08 10:50:00,76.48,77.18,76.42,77.1,111768.0,57.2144,57.7381,57.1695,57.6782,111768.0
2015-09-08 11:00:00,77.12,77.37,76.98,77.36,87716.0,57.6932,57.8802,57.5884,57.8727,87716.0
2015-09-08 11:10:00,77.37,77.8,77.33,77.54,98535.0,57.8802,58.2019,57.8503,58.0074,98535.0
2015-09-08 11:20:00,77.56,77.64,77.29,77.53,108972.0,58.0223,58.0822,57.8204,57.9999,108972.0
2015-09-08 11:30:00,77.53,77.55,77.16,77.16,68236.0,57.9999,58.0149,57.7231,57.7231,68236.0
2015-09-08 11:40:00,77.12,77.35,76.63,76.69,130738.0,57.6932,57.8652,57.3266,57.3715,130738.0
2015-09-08 11:50:00,76.69,77.11,76.69,77.05,120438.0,57.3715,57.6857,57.3715,57.6408,120438.0
2015-09-08 12:00:00,77.02,77.76,76.99,77.7,104374.0,57.6184,58.172,57.5959,58.1271,104374.0
2015-09-08 12:10:00,77.71,78.0,77.69,77.94,76742.0,58.1346,58.3515,58.1196,58.3066,76742.0
2015-09-08 12:20:00,77.93,78.18,77.93,78.08,87334.0,58.2991,58.4862,58.2991,58.4114,87334.0
2015-09-08 12:30:00,78.07,78.11,77.57,77.6,71923.0,58.4039,58.4338,58.0298,58.0523,71923.0
2015-09-08 12:40:00,77.58,77.58,77.16,77.28,92409.0,58.0373,58.0373,57.7231,57.8129,92409.0
2015-09-08 12:50:00,77.27,77.31,76.95,77.05,90819.0,57.8054,57.8353,57.566,57.6408,90819.0
2015-09-08 13:00:00,77.05,77.33,77.03,77.27,48904.0,57.6408,57.8503,57.6259,57.8054,48904.0
2015-09-08 13:10:00,77.25,77.47,77.19,77.41,83043.0,57.7904,57.955,57.7455,57.9101,83043.0
2015-09-08 13:20:00,77.39,77.69,77.34,77.62,74407.0,57.8952,58.1196,57.8578,58.0672,74407.0
2015-09-08 13:30:00,77.6,77.72,77.44,77.69,69252.0,58.0523,58.142,57.9326,58.1196,69252.0
2015-09-08 13:40:00,77.69,78.01,77.66,77.9,90639.0,58.1196,58.359,58.0972,58.2767,90639.0
2015-09-08 13:50:00,77.92,78.14,77.85,77.9,55655.0,58.2917,58.4562,58.2393,58.2767,55655.0
2015-09-08 14:00:00,77.91,77.97,77.71,77.77,40541.0,58.2842,58.3291,58.1346,58.1794,40541.0
2015-09-08 14:10:00,77.75,78.08,77.7,78.05,84832.0,58.1645,58.4114,58.1271,58.3889,84832.0
2015-09-08 14:20:00,78.04,78.09,77.88,77.92,88892.0,58.3814,58.4188,58.2617,58.2917,88892.0
2015-09-08 14:30:00,77.92,78.01,77.85,77.92,75731.0,58.2917,58.359,58.2393,58.2917,75731.0
2015-09-08 14:40:00,77.94,77.95,77.73,77.73,96438.0,58.3066,58.3141,58.1495,58.1495,96438.0
2015-09-08 14:50:00,77.73,77.79,77.53,77.57,37606.0,58.1495,58.1944,57.9999,58.0298,37606.0
2015-09-08 15:00:00,77.57,77.63,77.49,77.6,61891.0,58.0298,58.0747,57.97,58.0523,61891.0
2015-09-08 15:10:00,77.58,77.62,77.44,77.51,56105.0,58.0373,58.0672,57.9326,57.9849,56105.0
2015-09-08 15:20:00,77.52,77.57,77.35,77.54,72565.0,57.9924,58.0298,57.8652,58.0074,72565.0
2015-09-08 15:30:00,77.56,77.7,77.39,77.66,120500.0,58.0223,58.1271,57.8952,58.0972,120500.0
2015-09-08 15:40:00,77.65,77.65,77.49,77.55,156871.0,58.0897,58.0897,57.97,58.0149,156871.0
2015-09-08 15:50:00,77.55,77.68,77.46,77.63,298266.0,58.0149,58.1121,57.9475,58.0747,298266.0
2015-09-09 09:30:00,78.74,78.86,78.02,78.3,159066.0,58.9051,58.9949,58.3665,58.5759,159066.0
2015-09-09 09:40:00,78.36,78.94,78.35,78.73,79295.0,58.6208,59.0547,58.6133,58.8976,79295.0
2015-09-09 09:50:00,78.77,79.35,78.77,78.84,107946.0,58.9275,59.3614,58.9275,58.9799,107946.0
2015-09-09 10:00:00,78.81,79.03,78.65,78.7,346006.0,58.9575,59.122,58.8378,58.8752,346006.0
2015-09-09 10:10:00,78.58,78.64,78.17,78.42,267110.0,58.7854,58.8303,58.4787,58.6657,267110.0
2015-09-09 10:20:00,78.42,78.67,78.38,78.6,120455.0,58.6657,58.8527,58.6358,58.8004,120455.0
2015-09-09 10:30:00,78.61,78.64,78.19,78.47,122958.0,58.8078,58.8303,58.4936,58.7031,122958.0
2015-09-09 10:40:00,78.45,78.69,78.31,78.59,169497.0,58.6881,58.8677,58.5834,58.7929,169497.0
2015-09-09 10:50:00,78.59,78.98,78.51,78.94,188846.0,58.7929,59.0846,58.733,59.0547,188846.0
2015-09-09 11:00:00,78.95,79.03,78.45,78.66,144308.0,59.0622,59.122,58.6881,58.8452,144308.0
2015-09-09 11:10:00,78.64,78.72,78.49,78.68,178072.0,58.8303,58.8901,58.7181,58.8602,178072.0
2015-09-09 11:20:00,78.7,78.7,78.23,78.29,139105.0,58.8752,58.8752,58.5236,58.5685,139105.0
2015-09-09 11:30:00,78.31,78.62,78.21,78.28,138647.0,58.5834,58.8153,58.5086,58.561,138647.0
2015-09-09 11:40:00,78.23,78.24,77.81,78.0,115510.0,58.5236,58.531,58.2094,58.3515,115510.0
2015-09-09 11:50:00,77.97,78.22,77.88,78.22,105334.0,58.3291,58.5161,58.2617,58.5161,105334.0
2015-09-09 12:00:00,78.21,78.31,77.85,78.01,90327.0,58.5086,58.5834,58.2393,58.359,90327.0
2015-09-09 12:10:00,78.01,78.22,77.92,78.22,53297.0,58.359,58.5161,58.2917,58.5161,53297.0
2015-09-09 12:20:00,78.23,78.29,77.91,78.04,87995.0,58.5236,58.5685,58.2842,58.3814,87995.0
2015-09-09 12:30:00,78.05,78.13,77.91,77.95,72510.0,58.3889,58.4488,58.2842,58.3141,72510.0
2015-09-09 12:40:00,77.93,78.16,77.88,77.96,79206.0,58.2991,58.4712,58.2617,58.3216,79206.0
2015-09-09 12:50:00,77.98,78.01,77.89,77.95,237034.0,58.3365,58.359,58.2692,58.3141,237034.0
2015-09-09 13:00:00,77.96,77.99,77.63,77.66,131586.0,58.3216,58.344,58.0747,58.0972,131586.0
2015-09-09 13:10:00,77.68,77.85,77.59,77.64,85028.0,58.1121,58.2393,58.0448,58.0822,85028.0
2015-09-09 13:20:00,77.64,77.69,77.49,77.53,109333.0,58.0822,58.1196,57.97,57.9999,109333.0
2015-09-09 13:30:00,77.52,77.56,77.25,77.42,115537.0,57.9924,58.0223,57.7904,57.9176,115537.0
2015-09-09 13:40:00,77.39,77.46,77.2,77.24,107489.0,57.8952,57.9475,57.753,57.783,107489.0
2015-09-09 13:50:00,77.24,77.24,76.83,76.91,128273.0,57.783,57.783,57.4762,57.5361,128273.0
2015-09-09 14:00:00,76.92,77.02,76.8,76.88,162606.0,57.5436,57.6184,57.4538,57.5136,162606.0
2015-09-09 14:10:00,76.9,77.21,76.89,77.08,72705.0,57.5286,57.7605,57.5211,57.6633,72705.0
2015-09-09 14:20:00,77.08,77.2,76.98,77.13,97446.0,57.6633,57.753,57.5884,57.7007,97446.0
2015-09-09 14:30:00,77.15,77.28,77.07,77.16,46883.0,57.7156,57.8129,57.6558,57.7231,46883.0
2015-09-09 14:40:00,77.17,77.32,77.05,77.23,100802.0,57.7306,57.8428,57.6408,57.7755,100802.0
2015-09-09 14:50:00,77.24,77.42,77.2,77.28,160208.0,57.783,57.9176,57.753,57.8129,160208.0
2015-09-09 15:00:00,77.25,77.63,77.13,77.58,114050.0,57.7904,58.0747,57.7007,58.0373,114050.0
2015-09-09 15:10:00,77.58,77.59,77.36,77.5,147794.0,58.0373,58.0448,57.8727,57.9775,147794.0
2015-09-09 15:20:00,77.51,77.67,77.13,77.22,165076.0,57.9849,58.1046,57.7007,57.768,165076.0
2015-09-09 15:30:00,77.22,77.22,76.9,77.0,122227.0,57.768,57.768,57.5286,57.6034,122227.0
2015-09-09 15:40:00,76.98,76.99,76.67,76.87,186224.0,57.5884,57.5959,57.3565,57.5062,186224.0
2015-09-09 15:50:00,76.89,77.03,76.86,76.94,571716.0,57.5211,57.6259,57.4987,57.5585,571716.0
2015-09-10 09:30:00,77.57,77.74,77.1,77.3,142998.0,58.0298,58.157,57.6782,57.8278,142998.0
2015-09-10 09:40:00,77.29,77.36,76.58,77.0,157159.0,57.8204,57.8727,57.2892,57.6034,157159.0
2015-09-10 09:50:00,76.99,77.01,76.13,76.32,97123.0,57.5959,57.6109,56.9526,57.0947,97123.0
2015-09-10 10:00:00,76.3,76.69,76.16,76.58,135009.0,57.0797,57.3715,56.975,57.2892,135009.0
2015-09-10 10:10:00,76.61,77.18,76.5,77.15,141172.0,57.3116,57.7381,57.2294,57.7156,141172.0
2015-09-10 10:20:00,77.15,77.29,76.95,77.1,110581.0,57.7156,57.8204,57.566,57.6782,110581.0
2015-09-10 10:30:00,77.15,77.52,77.09,77.43,89897.0,57.7156,57.9924,57.6707,57.9251,89897.0
2015-09-10 10:40:00,77.38,77.75,77.22,77.71,78481.0,57.8877,58.1645,57.768,58.1346,78481.0
2015-09-10 10:50:00,77.74,77.86,77.33,77.4,129131.0,58.157,58.2468,57.8503,57.9026,129131.0
2015-09-10 11:00:00,77.34,77.34,76.85,77.09,97524.0,57.8578,57.8578,57.4912,57.6707,97524.0
2015-09-10 11:10:00,77.05,77.25,77.0,77.09,72562.0,57.6408,57.7904,57.6034,57.6707,72562.0
2015-09-10 11:20:00,77.12,77.32,76.94,77.32,76505.0,57.6932,57.8428,57.5585,57.8428,76505.0
2015-09-10 11:30:00,77.31,77.86,77.29,77.86,40147.0,57.8353,58.2468,57.8204,58.2468,40147.0
2015-09-10 11:40:00,77.89,78.02,77.64,77.71,80432.0,58.2692,58.3665,58.0822,58.1346,80432.0
2015-09-10 11:50:00,77.72,78.13,77.69,77.93,78754.0,58.142,58.4488,58.1196,58.2991,78754.0
2015-09-10 12:00:00,77.95,78.13,77.73,78.08,49304.0,58.3141,58.4488,58.1495,58.4114,49304.0
2015-09-10 12:10:00,78.06,78.13,77.75,77.77,51420.0,58.3964,58.4488,58.1645,58.1794,51420.0
2015-09-10 12:20:00,77.74,77.9,77.7,77.85,120793.0,58.157,58.2767,58.1271,58.2393,120793.0
2015-09-10 12:30:00,77.8,77.93,77.65,77.78,47544.0,58.2019,58.2991,58.0897,58.1869,47544.0
2015-09-10 12:40:00,77.75,78.11,77.6,78.09,26953.0,58.1645,58.4338,58.0523,58.4188,26953.0
2015-09-10 12:50:00,78.06,78.06,77.71,77.87,32541.0,58.3964,58.3964,58.1346,58.2543,32541.0
2015-09-10 13:00:00,77.88,77.94,77.73,77.84,38639.0,58.2617,58.3066,58.1495,58.2318,38639.0
2015-09-10 13:10:00,77.85,77.92,77.74,77.85,48731.0,58.2393,58.2917,58.157,58.2393,48731.0
2015-09-10 13:20:00,77.84,78.15,77.78,78.1,67144.0,58.2318,58.4637,58.1869,58.4263,67144.0
2015-09-10 13:30:00,78.11,78.23,78.0,78.09,92446.0,58.4338,58.5236,58.3515,58.4188,92446.0
2015-09-10 13:40:00,78.1,78.16,77.96,78.12,108448.0,58.4263,58.4712,58.3216,58.4413,108448.0
2015-09-10 13:50:00,78.09,78.2,77.96,78.07,83698.0,58.4188,58.5011,58.3216,58.4039,83698.0
2015-09-10 14:00:00,78.09,78.14,77.98,78.06,47577.0,58.4188,58.4562,58.3365,58.3964,47577.0
2015-09-10 14:10:00,78.05,78.15,77.9,78.01,87528.0,58.3889,58.4637,58.2767,58.359,87528.0
2015-09-10 14:20:00,78.0,78.06,77.8,77.88,86621.0,58.3515,58.3964,58.2019,58.2617,86621.0
2015-09-10 14:30:00,77.87,78.07,77.87,78.0,112564.0,58.2543,58.4039,58.2543,58.3515,112564.0
2015-09-10 14:40:00,77.99,78.22,77.99,78.14,141533.0,58.344,58.5161,58.344,58.4562,141533.0
2015-09-10 14:50:00,78.13,78.24,78.09,78.13,84271.0,58.4488,58.531,58.4188,58.4488,84271.0
2015-09-10 15:00:00,78.12,78.17,77.92,77.98,135791.0,58.4413,58.4787,58.2917,58.3365,135791.0
2015-09-10 15:10:00,77.98,78.16,77.94,78.01,91630.0,58.3365,58.4712,58.3066,58.359,91630.0
2015-09-10 15:20:00,78.02,78.05,77.78,77.96,83374.0,58.3665,58.3889,58.1869,58.3216,83374.0
2015-09-10 15:30:00,77.94,78.03,77.83,78.0,149688.0,58.3066,58.3739,58.2243,58.3515,149688.0
2015-09-10 15:40:00,78.0,78.04,77.83,77.95,228914.0,58.3515,58.3814,58.2243,58.3141,228914.0
2015-09-10 15:50:00,77.96,78.08,77.86,78.05,515832.0,58.3216,58.4114,58.2468,58.3889,515832.0
2015-09-11 09:30:00,76.75,77.41,76.34,77.24,211948.0,57.4164,57.9101,57.1097,57.783,211948.0
2015-09-11 09:40:00,77.19,77.38,76.92,77.03,116737.0,57.7455,57.8877,57.5436,57.6259,116737.0
2015-09-11 09:50:00,77.03,77.09,76.57,76.7,164314.0,57.6259,57.6707,57.2817,57.379,164314.0
2015-09-11 10:00:00,76.7,76.75,76.17,76.49,255992.0,57.379,57.4164,56.9825,57.2219,255992.0
2015-09-11 10:10:00,76.48,76.56,76.13,76.2,161413.0,57.2144,57.2742,56.9526,57.0049,161413.0
2015-09-11 10:20:00,76.23,76.61,76.23,76.25,82637.0,57.0274,57.3116,57.0274,57.0423,82637.0
2015-09-11 10:30:00,76.25,76.36,76.12,76.26,186347.0,57.0423,57.1246,56.9451,57.0498,186347.0
2015-09-11 10:40:00,76.27,76.32,75.99,76.0,78049.0,57.0573,57.0947,56.8478,56.8553,78049.0
2015-09-11 10:50:00,76.0,76.01,75.84,75.87,88728.0,56.8553,56.8628,56.7356,56.7581,88728.0
2015-09-11 11:00:00,75.88,76.17,75.87,76.0,61194.0,56.7655,56.9825,56.7581,56.8553,61194.0
2015-09-11 11:10:00,76.02,76.03,75.91,76.03,91364.0,56.8703,56.8778,56.788,56.8778,91364.0
2015-09-11 11:20:00,76.01,76.18,75.92,76.18,104201.0,56.8628,56.99,56.7955,56.99,104201.0
2015-09-11 11:30:00,76.2,76.8,76.06,76.8,96198.0,57.0049,57.4538,56.9002,57.4538,96198.0
2015-09-11 11:40:00,76.78,76.82,76.51,76.53,71723.0,57.4388,57.4687,57.2368,57.2518,71723.0
2015-09-11 11:50:00,76.52,76.88,76.48,76.75,42484.0,57.2443,57.5136,57.2144,57.4164,42484.0
2015-09-11 12:00:00,76.75,76.95,76.66,76.8,39361.0,57.4164,57.566,57.3491,57.4538,39361.0
2015-09-11 12:10:00,76.79,76.91,76.52,76.59,54600.0,57.4463,57.5361,57.2443,57.2967,54600.0
2015-09-11 12:20:00,76.56,76.59,76.36,76.57,48467.0,57.2742,57.2967,57.1246,57.2817,48467.0
2015-09-11 12:30:00,76.55,76.6,76.22,76.26,33520.0,57.2668,57.3042,57.0199,57.0498,33520.0
2015-09-11 12:40:00,76.27,76.67,76.25,76.6,38216.0,57.0573,57.3565,57.0423,57.3042,38216.0
2015-09-11 12:50:00,76.57,76.63,76.35,76.41,54987.0,57.2817,57.3266,57.1171,57.162,54987.0
2015-09-11 13:00:00,76.42,76.81,76.4,76.81,58670.0,57.1695,57.4613,57.1545,57.4613,58670.0
2015-09-11 13:10:00,76.83,77.07,76.72,77.03,79123.0,57.4762,57.6558,57.3939,57.6259,79123.0
2015-09-11 13:20:00,77.01,77.01,76.78,76.97,42613.0,57.6109,57.6109,57.4388,57.581,42613.0
2015-09-11 13:30:00,76.96,76.96,76.74,76.94,90594.0,57.5735,57.5735,57.4089,57.5585,90594.0
2015-09-11 13:40:00,76.93,77.0,76.78,76.84,48440.0,57.551,57.6034,57.4388,57.4837,48440.0
2015-09-11 13:50:00,76.8,76.95,76.72,76.92,34054.0,57.4538,57.566,57.3939,57.5436,34054.0
2015-09-11 14:00:00,76.93,77.05,76.82,77.05,46081.0,57.551,57.6408,57.4687,57.6408,46081.0
2015-09-11 14:10:00,77.05,77.17,77.0,77.12,38481.0,57.6408,57.7306,57.6034,57.6932,38481.0
2015-09-11 14:20:00,77.12,77.25,76.96,76.98,39030.0,57.6932,57.7904,57.5735,57.5884,39030.0
2015-09-11 14:30:00,76.99,77.17,76.98,77.06,70690.0,57.5959,57.7306,57.5884,57.6483,70690.0
2015-09-11 14:40:00,77.05,77.09,76.86,76.89,45316.0,57.6408,57.6707,57.4987,57.5211,45316.0
2015-09-11 14:50:00,76.89,76.93,76.8,76.92,90138.0,57.5211,57.551,57.4538,57.5436,90138.0
2015-09-11 15:00:00,76.93,77.13,76.9,77.11,46014.0,57.551,57.7007,57.5286,57.6857,46014.0
2015-09-11 15:10:00,77.09,77.25,77.06,77.1,56458.0,57.6707,57.7904,57.6483,57.6782,56458.0
2015-09-11 15:20:00,77.1,77.15,76.96,77.04,59905.0,57.6782,57.7156,57.5735,57.6333,59905.0
2015-09-11 15:30:00,77.05,77.12,76.94,77.12,104788.0,57.6408,57.6932,57.5585,57.6932,104788.0
2015-09-11 15:40:00,77.11,77.11,76.87,77.0,164637.0,57.6857,57.6857,57.5062,57.6034,164637.0
2015-09-11 15:50:00,77.0,77.18,76.98,77.15,276817.0,57.6034,57.7381,57.5884,57.7156,276817.0
2015-09-14 09:30:00,77.15,77.15,76.3,76.64,116817.0,57.7156,57.7156,57.0797,57.3341,116817.0
2015-09-14 09:40:00,76.64,77.07,76.53,76.77,156382.0,57.3341,57.6558,57.2518,57.4313,156382.0
2015-09-14 09:50:00,76.76,76.88,76.42,76.88,109005.0,57.4239,57.5136,57.1695,57.5136,109005.0
2015-09-14 10:00:00,76.89,76.95,76.58,76.93,76085.0,57.5211,57.566,57.2892,57.551,76085.0
2015-09-14 10:10:00,76.89,77.11,76.81,76.91,54762.0,57.5211,57.6857,57.4613,57.5361,54762.0
2015-09-14 10:20:00,76.92,76.92,76.12,76.16,172656.0,57.5436,57.5436,56.9451,56.975,172656.0
2015-09-14 10:30:00,76.14,76.73,76.13,76.6,111071.0,56.96,57.4014,56.9526,57.3042,111071.0
2015-09-14 10:40:00,76.59,76.7,76.41,76.69,66218.0,57.2967,57.379,57.162,57.3715,66218.0
2015-09-14 10:50:00,76.68,76.83,76.52,76.83,57339.0,57.364,57.4762,57.2443,57.4762,57339.0
2015-09-14 11:00:00,76.78,76.98,76.67,76.67,59985.0,57.4388,57.5884,57.3565,57.3565,59985.0
2015-09-14 11:10:00,76.67,76.75,76.45,76.5,68430.0,57.3565,57.4164,57.192,57.2294,68430.0
2015-09-14 11:20:00,76.51,76.54,76.28,76.28,71631.0,57.2368,57.2593,57.0648,57.0648,71631.0
2015-09-14 11:30:00,76.28,76.47,76.08,76.08,102000.0,57.0648,57.2069,56.9152,56.9152,102000.0
2015-09-14 11:40:00,76.06,76.38,76.04,76.38,62810.0,56.9002,57.1396,56.8852,57.1396,62810.0
2015-09-14 11:50:00,76.37,76.39,76.25,76.34,54755.0,57.1321,57.1471,57.0423,57.1097,54755.0
2015-09-14 12:00:00,76.33,76.52,76.25,76.44,86413.0,57.1022,57.2443,57.0423,57.1845,86413.0
2015-09-14 12:10:00,76.45,76.6,76.36,76.5,122907.0,57.192,57.3042,57.1246,57.2294,122907.0
2015-09-14 12:20:00,76.49,76.6,76.45,76.55,69308.0,57.2219,57.3042,57.192,57.2668,69308.0
2015-09-14 12:30:00,76.58,76.63,76.42,76.55,58010.0,57.2892,57.3266,57.1695,57.2668,58010.0
2015-09-14 12:40:00,76.56,76.66,76.54,76.58,26163.0,57.2742,57.3491,57.2593,57.2892,26163.0
2015-09-14 12:50:00,76.55,76.56,76.39,76.41,28328.0,57.2668,57.2742,57.1471,57.162,28328.0
2015-09-14 13:00:00,76.41,76.54,76.37,76.52,45012.0,57.162,57.2593,57.1321,57.2443,45012.0
2015-09-14 13:10:00,76.57,76.81,76.57,76.75,45439.0,57.2817,57.4613,57.2817,57.4164,45439.0
2015-09-14 13:20:00,76.72,76.76,76.65,76.72,82690.0,57.3939,57.4239,57.3416,57.3939,82690.0
2015-09-14 13:30:00,76.72,76.83,76.7,76.78,61154.0,57.3939,57.4762,57.379,57.4388,61154.0
2015-09-14 13:40:00,76.79,76.84,76.67,76.7,40780.0,57.4463,57.4837,57.3565,57.379,40780.0
2015-09-14 13:50:00,76.69,76.69,76.47,76.56,39092.0,57.3715,57.3715,57.2069,57.2742,39092.0
2015-09-14 14:00:00,76.58,76.62,76.4,76.45,41419.0,57.2892,57.3191,57.1545,57.192,41419.0
2015-09-14 14:10:00,76.42,76.47,76.37,76.37,36482.0,57.1695,57.2069,57.1321,57.1321,36482.0
2015-09-14 14:20:00,76.37,76.47,76.18,76.23,59581.0,57.1321,57.2069,56.99,57.0274,59581.0
2015-09-14 14:30:00,76.22,76.39,76.18,76.35,49018.0,57.0199,57.1471,56.99,57.1171,49018.0
2015-09-14 14:40:00,76.35,76.47,76.31,76.33,64778.0,57.1171,57.2069,57.0872,57.1022,64778.0
2015-09-14 14:50:00,76.33,76.5,76.27,76.41,42102.0,57.1022,57.2294,57.0573,57.162,42102.0
2015-09-14 15:00:00,76.4,76.47,76.3,76.35,64927.0,57.1545,57.2069,57.0797,57.1171,64927.0
2015-09-14 15:10:00,76.35,76.51,76.34,76.47,50772.0,57.1171,57.2368,57.1097,57.2069,50772.0
2015-09-14 15:20:00,76.45,76.57,76.37,76.48,63812.0,57.192,57.2817,57.1321,57.2144,63812.0
2015-09-14 15:30:00,76.49,76.52,76.32,76.36,69566.0,57.2219,57.2443,57.0947,57.1246,69566.0
2015-09-14 15:40:00,76.35,76.4,76.28,76.31,113447.0,57.1171,57.1545,57.0648,57.0872,113447.0
2015-09-14 15:50:00,76.3,76.52,76.29,76.44,197634.0,57.0797,57.2443,57.0723,57.1845,197634.0
2015-09-15 09:30:00,77.04,77.28,76.58,77.13,109656.0,57.6333,57.8129,57.2892,57.7007,109656.0
2015-09-15 09:40:00,77.08,77.51,77.0,77.23,145709.0,57.6633,57.9849,57.6034,57.7755,145709.0
2015-09-15 09:50:00,77.28,77.8,77.18,77.48,93803.0,57.8129,58.2019,57.7381,57.9625,93803.0
2015-09-15 10:00:00,77.46,77.47,76.82,76.86,89545.0,57.9475,57.955,57.4687,57.4987,89545.0
2015-09-15 10:10:00,76.89,77.02,76.78,76.91,91698.0,57.5211,57.6184,57.4388,57.5361,91698.0
2015-09-15 10:20:00,76.94,77.08,76.56,76.61,132052.0,57.5585,57.6633,57.2742,57.3116,132052.0
2015-09-15 10:30:00,76.59,76.95,76.59,76.93,86473.0,57.2967,57.566,57.2967,57.551,86473.0
2015-09-15 10:40:00,76.94,77.24,76.94,76.97,86728.0,57.5585,57.783,57.5585,57.581,86728.0
2015-09-15 10:50:00,77.0,77.19,76.99,77.13,72204.0,57.6034,57.7455,57.5959,57.7007,72204.0
2015-09-15 11:00:00,77.14,77.19,76.94,77.06,54766.0,57.7081,57.7455,57.5585,57.6483,54766.0
2015-09-15 11:10:00,77.07,77.17,76.96,77.0,61509.0,57.6558,57.7306,57.5735,57.6034,61509.0
2015-09-15 11:20:00,77.02,77.09,76.95,77.05,51144.0,57.6184,57.6707,57.566,57.6408,51144.0
2015-09-15 11:30:00,77.05,77.15,76.96,77.04,49910.0,57.6408,57.7156,57.5735,57.6333,49910.0
2015-09-15 11:40:00,77.0,77.16,76.96,77.11,58787.0,57.6034,57.7231,57.5735,57.6857,58787.0
2015-09-15 11:50:00,77.11,77.14,76.94,77.06,32348.0,57.6857,57.7081,57.5585,57.6483,32348.0
2015-09-15 12:00:00,77.05,77.19,77.01,77.15,54263.0,57.6408,57.7455,57.6109,57.7156,54263.0
2015-09-15 12:10:00,77.17,77.22,77.05,77.19,42752.0,57.7306,57.768,57.6408,57.7455,42752.0
2015-09-15 12:20:00,77.18,77.31,76.98,77.09,36173.0,57.7381,57.8353,57.5884,57.6707,36173.0
2015-09-15 12:30:00,77.07,77.16,77.0,77.05,26125.0,57.6558,57.7231,57.6034,57.6408,26125.0
2015-09-15 12:40:00,77.05,77.06,76.82,76.83,143197.0,57.6408,57.6483,57.4687,57.4762,143197.0
2015-09-15 12:50:00,76.8,76.95,76.76,76.92,40674.0,57.4538,57.566,57.4239,57.5436,40674.0
2015-09-15 13:00:00,76.9,76.95,76.84,76.89,51540.0,57.5286,57.566,57.4837,57.5211,51540.0
2015-09-15 13:10:00,76.88,76.97,76.87,76.93,83840.0,57.5136,57.581,57.5062,57.551,83840.0
2015-09-15 13:20:00,76.93,76.97,76.77,76.9,77613.0,57.551,57.581,57.4313,57.5286,77613.0
2015-09-15 13:30:00,76.91,76.98,76.83,76.85,77003.0,57.5361,57.5884,57.4762,57.4912,77003.0
2015-09-15 13:40:00,76.86,76.93,76.85,76.91,76717.0,57.4987,57.551,57.4912,57.5361,76717.0
2015-09-15 13:50:00,76.92,76.92,76.78,76.87,53632.0,57.5436,57.5436,57.4388,57.5062,53632.0
2015-09-15 14:00:00,76.87,76.94,76.74,76.9,80056.0,57.5062,57.5585,57.4089,57.5286,80056.0
2015-09-15 14:10:00,76.9,77.19,76.89,77.14,73810.0,57.5286,57.7455,57.5211,57.7081,73810.0
2015-09-15 14:20:00,77.15,77.2,77.01,77.11,32896.0,57.7156,57.753,57.6109,57.6857,32896.0
2015-09-15 14:30:00,77.09,77.19,77.03,77.11,54224.0,57.6707,57.7455,57.6259,57.6857,54224.0
2015-09-15 14:40:00,77.12,77.18,77.06,77.16,37514.0,57.6932,57.7381,57.6483,57.7231,37514.0
2015-09-15 14:50:00,77.16,77.22,76.98,77.06,65701.0,57.7231,57.768,57.5884,57.6483,65701.0
2015-09-15 15:00:00,77.07,77.19,77.06,77.13,62869.0,57.6558,57.7455,57.6483,57.7007,62869.0
2015-09-15 15:10:00,77.14,77.33,77.14,77.2,48568.0,57.7081,57.8503,57.7081,57.753,48568.0
2015-09-15 15:20:00,77.2,77.32,77.15,77.28,48895.0,57.753,57.8428,57.7156,57.8129,48895.0
2015-09-15 15:30:00,77.28,77.37,77.17,77.25,64532.0,57.8129,57.8802,57.7306,57.7904,64532.0
2015-09-15 15:40:00,77.25,77.41,77.22,77.32,154477.0,57.7904,57.9101,57.768,57.8428,154477.0
2015-09-15 15:50:00,77.32,77.4,77.25,77.25,271772.0,57.8428,57.9026,57.7904,57.7904,271772.0
2015-09-16 09:30:00,77.68,78.55,77.46,78.53,183004.0,58.1121,58.763,57.9475,58.748,183004.0
2015-09-16 09:40:00,78.5,79.29,78.5,79.07,235012.0,58.7256,59.3165,58.7256,59.152,235012.0
2015-09-16 09:50:00,79.09,79.09,78.48,78.65,93220.0,59.1669,59.1669,58.7106,58.8378,93220.0
2015-09-16 10:00:00,78.72,79.06,78.36,79.05,96032.0,58.8901,59.1445,58.6208,59.137,96032.0
2015-09-16 10:10:00,79.03,79.21,78.93,79.1,110321.0,59.122,59.2567,59.0472,59.1744,110321.0
2015-09-16 10:20:00,79.1,79.36,79.03,79.26,151307.0,59.1744,59.3689,59.122,59.2941,151307.0
2015-09-16 10:30:00,79.23,79.23,78.66,78.91,80355.0,59.2717,59.2717,58.8452,59.0323,80355.0
2015-09-16 10:40:00,78.92,79.27,78.87,79.04,72748.0,59.0398,59.3016,59.0023,59.1295,72748.0
2015-09-16 10:50:00,79.07,79.72,79.0,79.49,114773.0,59.152,59.6382,59.0996,59.4662,114773.0
2015-09-16 11:00:00,79.51,80.17,79.51,79.94,124496.0,59.4811,59.9749,59.4811,59.8028,124496.0
2015-09-16 11:10:00,79.95,80.0,79.66,79.9,112583.0,59.8103,59.8477,59.5933,59.7729,112583.0
2015-09-16 11:20:00,79.92,79.98,79.45,79.59,152149.0,59.7878,59.8327,59.4362,59.541,152149.0
2015-09-16 11:30:00,79.61,79.72,79.19,79.55,85360.0,59.5559,59.6382,59.2417,59.5111,85360.0
2015-09-16 11:40:00,79.6,79.69,79.36,79.41,42050.0,59.5485,59.6158,59.3689,59.4063,42050.0
2015-09-16 11:50:00,79.42,79.65,79.32,79.44,34197.0,59.4138,59.5859,59.339,59.4288,34197.0
2015-09-16 12:00:00,79.43,79.46,79.19,79.29,72165.0,59.4213,59.4437,59.2417,59.3165,72165.0
2015-09-16 12:10:00,79.28,79.62,79.24,79.53,30529.0,59.3091,59.5634,59.2791,59.4961,30529.0
2015-09-16 12:20:00,79.5,79.62,79.41,79.52,38111.0,59.4736,59.5634,59.4063,59.4886,38111.0
2015-09-16 12:30:00,79.55,79.58,79.32,79.39,42698.0,59.5111,59.5335,59.339,59.3914,42698.0
2015-09-16 12:40:00,79.4,79.46,79.25,79.45,23445.0,59.3988,59.4437,59.2866,59.4362,23445.0
2015-09-16 12:50:00,79.45,79.82,79.45,79.74,39733.0,59.4362,59.713,59.4362,59.6532,39733.0
2015-09-16 13:00:00,79.72,79.72,79.49,79.62,54233.0,59.6382,59.6382,59.4662,59.5634,54233.0
2015-09-16 13:10:00,79.63,79.67,79.52,79.59,28126.0,59.5709,59.6008,59.4886,59.541,28126.0
2015-09-16 13:20:00,79.63,79.67,79.22,79.28,31220.0,59.5709,59.6008,59.2642,59.3091,31220.0
2015-09-16 13:30:00,79.27,79.3,79.07,79.1,46262.0,59.3016,59.324,59.152,59.1744,46262.0
2015-09-16 13:40:00,79.07,79.1,78.88,79.08,39525.0,59.152,59.1744,59.0098,59.1594,39525.0
2015-09-16 13:50:00,79.1,79.43,79.09,79.35,43031.0,59.1744,59.4213,59.1669,59.3614,43031.0
2015-09-16 14:00:00,79.35,79.49,79.16,79.46,31275.0,59.3614,59.4662,59.2193,59.4437,31275.0
2015-09-16 14:10:00,79.48,79.48,79.16,79.34,89611.0,59.4587,59.4587,59.2193,59.354,89611.0
2015-09-16 14:20:00,79.32,79.46,79.25,79.33,44435.0,59.339,59.4437,59.2866,59.3465,44435.0
2015-09-16 14:30:00,79.31,79.31,79.14,79.15,35136.0,59.3315,59.3315,59.2043,59.2118,35136.0
2015-09-16 14:40:00,79.15,79.5,79.12,79.5,42812.0,59.2118,59.4736,59.1894,59.4736,42812.0
2015-09-16 14:50:00,79.49,79.68,79.43,79.6,38205.0,59.4662,59.6083,59.4213,59.5485,38205.0
2015-09-16 15:00:00,79.61,79.68,79.49,79.55,51964.0,59.5559,59.6083,59.4662,59.5111,51964.0
2015-09-16 15:10:00,79.54,79.79,79.49,79.72,72494.0,59.5036,59.6906,59.4662,59.6382,72494.0
2015-09-16 15:20:00,79.72,79.9,79.71,79.86,83681.0,59.6382,59.7729,59.6307,59.743,83681.0
2015-09-16 15:30:00,79.87,80.0,79.86,79.96,139023.0,59.7504,59.8477,59.743,59.8178,139023.0
2015-09-16 15:40:00,79.96,80.0,79.84,79.88,136661.0,59.8178,59.8477,59.728,59.7579,136661.0
2015-09-16 15:50:00,79.88,80.0,79.87,79.94,273737.0,59.7579,59.8477,59.7504,59.8028,273737.0
2015-09-17 09:30:00,80.02,80.23,79.12,79.76,118563.0,59.8627,60.0198,59.1894,59.6682,118563.0
2015-09-17 09:40:00,79.82,80.99,79.61,80.76,115646.0,59.713,60.5883,59.5559,60.4162,115646.0
2015-09-17 09:50:00,80.8,80.82,80.14,80.36,92505.0,60.4462,60.4611,59.9524,60.117,92505.0
2015-09-17 10:00:00,80.37,80.75,80.23,80.46,73772.0,60.1245,60.4088,60.0198,60.1918,73772.0
2015-09-17 10:10:00,80.43,80.53,79.7,79.7,82515.0,60.1694,60.2442,59.6233,59.6233,82515.0
2015-09-17 10:20:00,79.7,80.36,79.7,80.31,151904.0,59.6233,60.117,59.6233,60.0796,151904.0
2015-09-17 10:30:00,80.33,80.37,80.0,80.18,71223.0,60.0946,60.1245,59.8477,59.9824,71223.0
2015-09-17 10:40:00,80.16,80.51,80.16,80.51,104404.0,59.9674,60.2292,59.9674,60.2292,104404.0
2015-09-17 10:50:00,80.53,80.59,80.23,80.29,117039.0,60.2442,60.2891,60.0198,60.0646,117039.0
2015-09-17 11:00:00,80.26,80.94,80.26,80.91,153328.0,60.0422,60.5509,60.0422,60.5285,153328.0
2015-09-17 11:10:00,80.92,81.08,80.54,80.54,81122.0,60.5359,60.6556,60.2517,60.2517,81122.0
2015-09-17 11:20:00,80.55,80.87,80.48,80.87,76714.0,60.2591,60.4985,60.2068,60.4985,76714.0
2015-09-17 11:30:00,80.86,80.91,80.54,80.81,42824.0,60.4911,60.5285,60.2517,60.4537,42824.0
2015-09-17 11:40:00,80.81,80.83,80.41,80.44,86820.0,60.4537,60.4686,60.1544,60.1769,86820.0
2015-09-17 11:50:00,80.4,80.68,80.34,80.65,31135.0,60.1469,60.3564,60.102,60.334,31135.0
2015-09-17 12:00:00,80.66,80.79,80.59,80.73,40894.0,60.3414,60.4387,60.2891,60.3938,40894.0
2015-09-17 12:10:00,80.73,80.82,80.66,80.82,43156.0,60.3938,60.4611,60.3414,60.4611,43156.0
2015-09-17 12:20:00,80.83,80.98,80.69,80.82,45978.0,60.4686,60.5808,60.3639,60.4611,45978.0
2015-09-17 12:30:00,80.82,80.83,80.6,80.63,168227.0,60.4611,60.4686,60.2966,60.319,168227.0
2015-09-17 12:40:00,80.62,80.62,80.39,80.51,54020.0,60.3115,60.3115,60.1395,60.2292,54020.0
2015-09-17 12:50:00,80.48,80.74,80.37,80.72,150782.0,60.2068,60.4013,60.1245,60.3863,150782.0
2015-09-17 13:00:00,80.72,80.82,80.52,80.56,52537.0,60.3863,60.4611,60.2367,60.2666,52537.0
2015-09-17 13:10:00,80.55,80.89,80.54,80.63,69348.0,60.2591,60.5135,60.2517,60.319,69348.0
2015-09-17 13:20:00,80.65,80.71,80.43,80.53,57039.0,60.334,60.3788,60.1694,60.2442,57039.0
2015-09-17 13:30:00,80.52,80.56,80.07,80.08,78413.0,60.2367,60.2666,59.9001,59.9075,78413.0
2015-09-17 13:40:00,80.08,80.12,79.87,80.02,155572.0,59.9075,59.9375,59.7504,59.8627,155572.0
2015-09-17 13:50:00,80.02,80.65,80.0,80.4,86000.0,59.8627,60.334,59.8477,60.1469,86000.0
2015-09-17 14:00:00,80.48,80.66,79.6,80.15,145997.0,60.2068,60.3414,59.5485,59.9599,145997.0
2015-09-17 14:10:00,80.15,81.17,80.04,80.96,101056.0,59.9599,60.723,59.8776,60.5659,101056.0
2015-09-17 14:20:00,80.96,81.05,80.36,80.37,81810.0,60.5659,60.6332,60.117,60.1245,81810.0
2015-09-17 14:30:00,80.37,80.66,80.25,80.4,96066.0,60.1245,60.3414,60.0347,60.1469,96066.0
2015-09-17 14:40:00,80.39,81.18,80.3,80.94,148831.0,60.1395,60.7304,60.0721,60.5509,148831.0
2015-09-17 14:50:00,80.97,81.0,80.51,80.57,90467.0,60.5733,60.5958,60.2292,60.2741,90467.0
2015-09-17 15:00:00,80.58,80.71,79.81,79.92,124857.0,60.2816,60.3788,59.7056,59.7878,124857.0
2015-09-17 15:10:00,79.92,80.11,79.58,79.76,111343.0,59.7878,59.93,59.5335,59.6682,111343.0
2015-09-17 15:20:00,79.75,79.8,79.12,79.66,250254.0,59.6607,59.6981,59.1894,59.5933,250254.0
2015-09-17 15:30:00,79.68,79.81,79.36,79.68,160929.0,59.6083,59.7056,59.3689,59.6083,160929.0
2015-09-17 15:40:00,79.7,79.96,79.66,79.82,286490.0,59.6233,59.8178,59.5933,59.713,286490.0
2015-09-17 15:50:00,79.83,79.85,79.41,79.64,544485.0,59.7205,59.7355,59.4063,59.5784,544485.0
2015-09-18 09:30:00,78.86,79.19,78.23,78.34,787732.0,58.9949,59.2417,58.5236,58.6059,787732.0
2015-09-18 09:40:00,78.34,78.44,77.78,77.88,131979.0,58.6059,58.6807,58.1869,58.2617,131979.0
2015-09-18 09:50:00,77.84,78.06,77.76,77.85,285364.0,58.2318,58.3964,58.172,58.2393,285364.0
2015-09-18 10:00:00,77.89,78.21,77.83,78.12,244050.0,58.2692,58.5086,58.2243,58.4413,244050.0
2015-09-18 10:10:00,78.14,78.34,77.71,78.1,242753.0,58.4562,58.6059,58.1346,58.4263,242753.0
2015-09-18 10:20:00,78.05,78.3,77.82,77.97,105998.0,58.3889,58.5759,58.2168,58.3291,105998.0
2015-09-18 10:30:00,77.99,78.25,77.89,77.96,61950.0,58.344,58.5385,58.2692,58.3216,61950.0
2015-09-18 10:40:00,77.98,78.38,77.83,78.37,51388.0,58.3365,58.6358,58.2243,58.6283,51388.0
2015-09-18 10:50:00,78.37,78.58,78.28,78.53,52688.0,58.6283,58.7854,58.561,58.748,52688.0
2015-09-18 11:00:00,78.55,78.64,78.46,78.55,50629.0,58.763,58.8303,58.6956,58.763,50629.0
2015-09-18 11:10:00,78.54,78.6,78.29,78.33,71258.0,58.7555,58.8004,58.5685,58.5984,71258.0
2015-09-18 11:20:00,78.33,78.43,78.07,78.1,38457.0,58.5984,58.6732,58.4039,58.4263,38457.0
2015-09-18 11:30:00,78.09,78.13,77.77,77.92,67685.0,58.4188,58.4488,58.1794,58.2917,67685.0
2015-09-18 11:40:00,77.92,78.04,77.78,77.82,58073.0,58.2917,58.3814,58.1869,58.2168,58073.0
2015-09-18 11:50:00,77.85,77.88,77.63,77.63,33226.0,58.2393,58.2617,58.0747,58.0747,33226.0
2015-09-18 12:00:00,77.65,77.95,77.63,77.93,49715.0,58.0897,58.3141,58.0747,58.2991,49715.0
2015-09-18 12:10:00,77.91,77.95,77.7,77.72,62794.0,58.2842,58.3141,58.1271,58.142,62794.0
2015-09-18 12:20:00,77.73,77.81,77.61,77.81,42900.0,58.1495,58.2094,58.0597,58.2094,42900.0
2015-09-18 12:30:00,77.81,77.94,77.7,77.82,37252.0,58.2094,58.3066,58.1271,58.2168,37252.0
2015-09-18 12:40:00,77.79,77.8,77.58,77.65,38175.0,58.1944,58.2019,58.0373,58.0897,38175.0
2015-09-18 12:50:00,77.66,77.8,77.65,77.73,33436.0,58.0972,58.2019,58.0897,58.1495,33436.0
2015-09-18 13:00:00,77.75,77.94,77.63,77.75,54830.0,58.1645,58.3066,58.0747,58.1645,54830.0
2015-09-18 13:10:00,77.75,77.77,77.53,77.53,70498.0,58.1645,58.1794,57.9999,57.9999,70498.0
2015-09-18 13:20:00,77.53,77.53,77.33,77.44,47949.0,57.9999,57.9999,57.8503,57.9326,47949.0
2015-09-18 13:30:00,77.51,77.54,77.22,77.22,31007.0,57.9849,58.0074,57.768,57.768,31007.0
2015-09-18 13:40:00,77.22,77.29,77.13,77.21,71179.0,57.768,57.8204,57.7007,57.7605,71179.0
2015-09-18 13:50:00,77.18,77.27,77.05,77.11,62373.0,57.7381,57.8054,57.6408,57.6857,62373.0
2015-09-18 14:00:00,77.09,77.1,76.84,76.9,159536.0,57.6707,57.6782,57.4837,57.5286,159536.0
2015-09-18 14:10:00,76.86,76.94,76.58,76.6,203561.0,57.4987,57.5585,57.2892,57.3042,203561.0
2015-09-18 14:20:00,76.61,76.72,76.56,76.7,104173.0,57.3116,57.3939,57.2742,57.379,104173.0
2015-09-18 14:30:00,76.67,76.96,76.65,76.7,80739.0,57.3565,57.5735,57.3416,57.379,80739.0
2015-09-18 14:40:00,76.73,76.84,76.67,76.71,69685.0,57.4014,57.4837,57.3565,57.3865,69685.0
2015-09-18 14:50:00,76.71,76.82,76.65,76.75,106290.0,57.3865,57.4687,57.3416,57.4164,106290.0
2015-09-18 15:00:00,76.75,76.9,76.51,76.51,80177.0,57.4164,57.5286,57.2368,57.2368,80177.0
2015-09-18 15:10:00,76.54,76.56,76.24,76.28,115557.0,57.2593,57.2742,57.0349,57.0648,115557.0
2015-09-18 15:20:00,76.3,76.31,76.11,76.15,83234.0,57.0797,57.0872,56.9376,56.9675,83234.0
2015-09-18 15:30:00,76.15,76.24,76.01,76.07,168390.0,56.9675,57.0349,56.8628,56.9077,168390.0
2015-09-18 15:40:00,76.04,76.11,75.93,76.03,191359.0,56.8852,56.9376,56.8029,56.8778,191359.0
2015-09-18 15:50:00,76.03,76.29,76.02,76.27,479615.0,56.8778,57.0723,56.8703,57.0573,479615.0
2015-09-21 09:30:00,77.05,77.33,75.87,76.12,158630.0,57.6408,57.8503,56.7581,56.9451,158630.0
2015-09-21 09:40:00,76.22,76.43,75.97,76.14,79033.0,57.0199,57.177,56.8329,56.96,79033.0
2015-09-21 09:50:00,76.13,76.26,75.91,76.09,138975.0,56.9526,57.0498,56.788,56.9226,138975.0
2015-09-21 10:00:00,76.05,76.23,75.91,76.04,212207.0,56.8927,57.0274,56.788,56.8852,212207.0
2015-09-21 10:10:00,76.06,76.64,76.06,76.39,124706.0,56.9002,57.3341,56.9002,57.1471,124706.0
2015-09-21 10:20:00,76.39,76.57,76.38,76.44,81866.0,57.1471,57.2817,57.1396,57.1845,81866.0
2015-09-21 10:30:00,76.45,76.83,76.43,76.68,140815.0,57.192,57.4762,57.177,57.364,140815.0
2015-09-21 10:40:00,76.71,76.72,76.46,76.46,37509.0,57.3865,57.3939,57.1994,57.1994,37509.0
2015-09-21 10:50:00,76.45,76.62,76.29,76.51,57657.0,57.192,57.3191,57.0723,57.2368,57657.0
2015-09-21 11:00:00,76.51,76.69,76.38,76.46,93308.0,57.2368,57.3715,57.1396,57.1994,93308.0
2015-09-21 11:10:00,76.45,76.72,76.45,76.65,87697.0,57.192,57.3939,57.192,57.3416,87697.0
2015-09-21 11:20:00,76.65,76.66,76.41,76.58,61247.0,57.3416,57.3491,57.162,57.2892,61247.0
2015-09-21 11:30:00,76.58,76.59,76.3,76.39,56454.0,57.2892,57.2967,57.0797,57.1471,56454.0
2015-09-21 11:40:00,76.41,76.5,76.38,76.43,34348.0,57.162,57.2294,57.1396,57.177,34348.0
2015-09-21 11:50:00,76.43,76.76,76.42,76.73,32261.0,57.177,57.4239,57.1695,57.4014,32261.0
2015-09-21 12:00:00,76.77,76.84,76.58,76.69,45552.0,57.4313,57.4837,57.2892,57.3715,45552.0
2015-09-21 12:10:00,76.7,76.92,76.65,76.87,42663.0,57.379,57.5436,57.3416,57.5062,42663.0
2015-09-21 12:20:00,76.86,76.95,76.78,76.89,55657.0,57.4987,57.566,57.4388,57.5211,55657.0
2015-09-21 12:30:00,76.88,77.04,76.85,77.04,28961.0,57.5136,57.6333,57.4912,57.6333,28961.0
2015-09-21 12:40:00,77.04,77.07,76.99,77.0,27834.0,57.6333,57.6558,57.5959,57.6034,27834.0
2015-09-21 12:50:00,76.99,77.02,76.69,76.86,52832.0,57.5959,57.6184,57.3715,57.4987,52832.0
2015-09-21 13:00:00,76.85,77.03,76.82,76.83,29974.0,57.4912,57.6259,57.4687,57.4762,29974.0
2015-09-21 13:10:00,76.8,76.85,76.73,76.8,37178.0,57.4538,57.4912,57.4014,57.4538,37178.0
2015-09-21 13:20:00,76.77,76.89,76.71,76.72,38617.0,57.4313,57.5211,57.3865,57.3939,38617.0
2015-09-21 13:30:00,76.74,76.75,76.43,76.51,34545.0,57.4089,57.4164,57.177,57.2368,34545.0
2015-09-21 13:40:00,76.52,76.58,76.25,76.28,61771.0,57.2443,57.2892,57.0423,57.0648,61771.0
2015-09-21 13:50:00,76.28,76.35,76.09,76.12,51074.0,57.0648,57.1171,56.9226,56.9451,51074.0
2015-09-21 14:00:00,76.11,76.25,76.05,76.2,52067.0,56.9376,57.0423,56.8927,57.0049,52067.0
2015-09-21 14:10:00,76.2,76.24,76.06,76.11,69082.0,57.0049,57.0349,56.9002,56.9376,69082.0
2015-09-21 14:20:00,76.1,76.32,76.1,76.23,57871.0,56.9301,57.0947,56.9301,57.0274,57871.0
2015-09-21 14:30:00,76.21,76.43,76.15,76.37,51216.0,57.0124,57.177,56.9675,57.1321,51216.0
2015-09-21 14:40:00,76.37,76.5,76.29,76.5,64587.0,57.1321,57.2294,57.0723,57.2294,64587.0
2015-09-21 14:50:00,76.5,76.78,76.5,76.77,46323.0,57.2294,57.4388,57.2294,57.4313,46323.0
2015-09-21 15:00:00,76.77,76.82,76.61,76.68,59610.0,57.4313,57.4687,57.3116,57.364,59610.0
2015-09-21 15:10:00,76.68,76.79,76.6,76.75,43760.0,57.364,57.4463,57.3042,57.4164,43760.0
2015-09-21 15:20:00,76.72,76.73,76.52,76.7,53618.0,57.3939,57.4014,57.2443,57.379,53618.0
2015-09-21 15:30:00,76.68,76.74,76.43,76.5,76187.0,57.364,57.4089,57.177,57.2294,76187.0
2015-09-21 15:40:00,76.48,76.58,76.44,76.44,106185.0,57.2144,57.2892,57.1845,57.1845,106185.0
2015-09-21 15:50:00,76.44,76.53,76.38,76.51,187203.0,57.1845,57.2518,57.1396,57.2368,187203.0
2015-09-22 09:30:00,75.43,75.77,75.14,75.44,144711.0,56.4289,56.6832,56.2119,56.4364,144711.0
2015-09-22 09:40:00,75.44,75.63,75.22,75.27,164226.0,56.4364,56.5785,56.2718,56.3092,164226.0
2015-09-22 09:50:00,75.25,76.4,75.25,76.38,175214.0,56.2942,57.1545,56.2942,57.1396,175214.0
2015-09-22 10:00:00,76.41,76.66,76.15,76.15,86118.0,57.162,57.3491,56.9675,56.9675,86118.0
2015-09-22 10:10:00,76.14,76.18,75.64,75.65,112365.0,56.96,56.99,56.586,56.5935,112365.0
2015-09-22 10:20:00,75.64,75.7,75.47,75.58,73817.0,56.586,56.6309,56.4588,56.5411,73817.0
2015-09-22 10:30:00,75.59,75.63,75.28,75.37,38545.0,56.5486,56.5785,56.3167,56.384,38545.0
2015-09-22 10:40:00,75.36,75.45,75.15,75.19,97256.0,56.3765,56.4439,56.2194,56.2494,97256.0
2015-09-22 10:50:00,75.21,75.68,75.12,75.67,38217.0,56.2643,56.6159,56.197,56.6084,38217.0
2015-09-22 11:00:00,75.67,75.79,75.49,75.52,34425.0,56.6084,56.6982,56.4738,56.4962,34425.0
2015-09-22 11:10:00,75.55,75.89,75.51,75.89,43420.0,56.5187,56.773,56.4887,56.773,43420.0
2015-09-22 11:20:00,75.89,75.89,75.44,75.53,40275.0,56.773,56.773,56.4364,56.5037,40275.0
2015-09-22 11:30:00,75.53,75.86,75.53,75.7,34740.0,56.5037,56.7506,56.5037,56.6309,34740.0
2015-09-22 11:40:00,75.71,75.88,75.68,75.84,49312.0,56.6384,56.7655,56.6159,56.7356,49312.0
2015-09-22 11:50:00,75.84,75.84,75.61,75.77,27147.0,56.7356,56.7356,56.5636,56.6832,27147.0
2015-09-22 12:00:00,75.75,76.02,75.61,75.99,31902.0,56.6683,56.8703,56.5636,56.8478,31902.0
2015-09-22 12:10:00,76.0,76.04,75.79,75.87,44423.0,56.8553,56.8852,56.6982,56.7581,44423.0
2015-09-22 12:20:00,75.86,75.92,75.58,75.74,32723.0,56.7506,56.7955,56.5411,56.6608,32723.0
2015-09-22 12:30:00,75.76,75.78,75.47,75.52,37140.0,56.6758,56.6907,56.4588,56.4962,37140.0
2015-09-22 12:40:00,75.53,75.53,75.14,75.2,48214.0,56.5037,56.5037,56.2119,56.2568,48214.0
2015-09-22 12:50:00,75.2,75.32,75.11,75.17,62658.0,56.2568,56.3466,56.1895,56.2344,62658.0
2015-09-22 13:00:00,75.17,75.32,75.02,75.02,43833.0,56.2344,56.3466,56.1222,56.1222,43833.0
2015-09-22 13:10:00,75.01,75.13,74.95,74.95,67774.0,56.1147,56.2045,56.0698,56.0698,67774.0
2015-09-22 13:20:00,74.98,74.98,74.69,74.7,111368.0,56.0923,56.0923,55.8753,55.8828,111368.0
2015-09-22 13:30:00,74.7,74.96,74.7,74.88,42190.0,55.8828,56.0773,55.8828,56.0174,42190.0
2015-09-22 13:40:00,74.92,75.06,74.84,74.85,68819.0,56.0474,56.1521,55.9875,55.995,68819.0
2015-09-22 13:50:00,74.84,74.97,74.72,74.9,64666.0,55.9875,56.0848,55.8977,56.0324,64666.0
2015-09-22 14:00:00,74.88,74.95,74.81,74.86,44689.0,56.0174,56.0698,55.9651,56.0025,44689.0
2015-09-22 14:10:00,74.86,75.01,74.76,74.97,50388.0,56.0025,56.1147,55.9277,56.0848,50388.0
2015-09-22 14:20:00,74.98,75.04,74.89,74.89,114366.0,56.0923,56.1371,56.0249,56.0249,114366.0
2015-09-22 14:30:00,74.89,75.15,74.87,75.06,92150.0,56.0249,56.2194,56.01,56.1521,92150.0
2015-09-22 14:40:00,75.06,75.15,74.96,74.99,49493.0,56.1521,56.2194,56.0773,56.0997,49493.0
2015-09-22 14:50:00,74.98,75.1,74.9,75.06,44745.0,56.0923,56.182,56.0324,56.1521,44745.0
2015-09-22 15:00:00,75.06,75.14,75.01,75.13,50591.0,56.1521,56.2119,56.1147,56.2045,50591.0
2015-09-22 15:10:00,75.13,75.18,75.03,75.09,55498.0,56.2045,56.2419,56.1297,56.1745,55498.0
2015-09-22 15:20:00,75.09,75.32,75.06,75.32,53376.0,56.1745,56.3466,56.1521,56.3466,53376.0
2015-09-22 15:30:00,75.32,75.57,75.3,75.55,97076.0,56.3466,56.5336,56.3316,56.5187,97076.0
2015-09-22 15:40:00,75.53,75.61,75.34,75.4,143266.0,56.5037,56.5636,56.3616,56.4065,143266.0
2015-09-22 15:50:00,75.4,75.4,75.16,75.18,225357.0,56.4065,56.4065,56.2269,56.2419,225357.0
2015-09-23 09:30:00,75.24,75.93,74.76,74.79,157221.0,56.2868,56.8029,55.9277,55.9501,157221.0
2015-09-23 09:40:00,74.77,74.9,74.45,74.46,125922.0,55.9352,56.0324,55.6958,55.7032,125922.0
2015-09-23 09:50:00,74.46,74.57,74.22,74.37,111726.0,55.7032,55.7855,55.5237,55.6359,111726.0
2015-09-23 10:00:00,74.38,74.6,74.35,74.38,111842.0,55.6434,55.808,55.621,55.6434,111842.0
2015-09-23 10:10:00,74.38,74.51,74.01,74.13,104628.0,55.6434,55.7406,55.3666,55.4564,104628.0
2015-09-23 10:20:00,74.14,74.34,73.93,74.24,155787.0,55.4639,55.6135,55.3068,55.5387,155787.0
2015-09-23 10:30:00,74.27,74.64,74.24,74.62,147750.0,55.5611,55.8379,55.5387,55.8229,147750.0
2015-09-23 10:40:00,74.65,74.96,74.65,74.8,100490.0,55.8454,56.0773,55.8454,55.9576,100490.0
2015-09-23 10:50:00,74.81,74.92,74.47,74.59,83243.0,55.9651,56.0474,55.7107,55.8005,83243.0
2015-09-23 11:00:00,74.56,74.67,74.38,74.54,119755.0,55.7781,55.8603,55.6434,55.7631,119755.0
2015-09-23 11:10:00,74.52,74.58,74.07,74.28,130470.0,55.7481,55.793,55.4115,55.5686,130470.0
2015-09-23 11:20:00,74.24,74.29,74.03,74.19,91848.0,55.5387,55.5761,55.3816,55.5013,91848.0
2015-09-23 11:30:00,74.17,74.19,73.88,73.96,57489.0,55.4863,55.5013,55.2693,55.3292,57489.0
2015-09-23 11:40:00,73.97,73.99,73.68,73.91,65799.0,55.3367,55.3516,55.1197,55.2918,65799.0
2015-09-23 11:50:00,73.9,73.97,73.75,73.8,86848.0,55.2843,55.3367,55.1721,55.2095,86848.0
2015-09-23 12:00:00,73.81,73.83,73.37,73.52,71664.0,55.217,55.2319,54.8878,55.0,71664.0
2015-09-23 12:10:00,73.53,73.54,73.35,73.41,92994.0,55.0075,55.015,54.8729,54.9177,92994.0
2015-09-23 12:20:00,73.43,73.57,73.22,73.57,79157.0,54.9327,55.0374,54.7756,55.0374,79157.0
2015-09-23 12:30:00,73.54,73.7,73.53,73.54,63745.0,55.015,55.1347,55.0075,55.015,63745.0
2015-09-23 12:40:00,73.57,73.74,73.52,73.59,100372.0,55.0374,55.1646,55.0,55.0524,100372.0
2015-09-23 12:50:00,73.6,73.71,73.42,73.43,103506.0,55.0599,55.1422,54.9252,54.9327,103506.0
2015-09-23 13:00:00,73.4,73.59,73.4,73.55,83452.0,54.9103,55.0524,54.9103,55.0225,83452.0
2015-09-23 13:10:00,73.56,73.58,73.48,73.55,23614.0,55.03,55.0449,54.9701,55.0225,23614.0
2015-09-23 13:20:00,73.53,73.55,73.25,73.29,36197.0,55.0075,55.0225,54.798,54.828,36197.0
2015-09-23 13:30:00,73.28,73.3,73.14,73.27,31877.0,54.8205,54.8355,54.7158,54.813,31877.0
2015-09-23 13:40:00,73.24,73.79,73.23,73.78,57133.0,54.7906,55.202,54.7831,55.1945,57133.0
2015-09-23 13:50:00,73.77,73.78,73.47,73.58,63311.0,55.1871,55.1945,54.9626,55.0449,63311.0
2015-09-23 14:00:00,73.58,73.78,73.56,73.69,31332.0,55.0449,55.1945,55.03,55.1272,31332.0
2015-09-23 14:10:00,73.68,73.75,73.41,73.43,38126.0,55.1197,55.1721,54.9177,54.9327,38126.0
2015-09-23 14:20:00,73.41,73.44,73.12,73.12,77765.0,54.9177,54.9402,54.7008,54.7008,77765.0
2015-09-23 14:30:00,73.12,73.21,72.96,73.04,56959.0,54.7008,54.7681,54.5811,54.6409,56959.0
2015-09-23 14:40:00,73.0,73.14,72.94,72.98,50701.0,54.611,54.7158,54.5661,54.5961,50701.0
2015-09-23 14:50:00,73.0,73.07,72.87,73.03,43817.0,54.611,54.6634,54.5138,54.6335,43817.0
2015-09-23 15:00:00,73.03,73.2,72.99,73.18,48612.0,54.6335,54.7606,54.6035,54.7457,48612.0
2015-09-23 15:10:00,73.18,73.26,73.12,73.21,93015.0,54.7457,54.8055,54.7008,54.7681,93015.0
2015-09-23 15:20:00,73.21,73.25,73.0,73.02,82016.0,54.7681,54.798,54.611,54.626,82016.0
2015-09-23 15:30:00,73.03,73.11,72.94,73.05,77023.0,54.6335,54.6933,54.5661,54.6484,77023.0
2015-09-23 15:40:00,73.05,73.16,73.04,73.16,76488.0,54.6484,54.7307,54.6409,54.7307,76488.0
2015-09-23 15:50:00,73.16,73.2,72.99,73.03,188391.0,54.7307,54.7606,54.6035,54.6335,188391.0
2015-09-24 09:30:00,72.29,72.72,72.04,72.44,104852.0,54.0799,54.4016,53.8929,54.1921,104852.0
2015-09-24 09:40:00,72.41,72.86,72.34,72.46,92169.0,54.1696,54.5063,54.1173,54.2071,92169.0
2015-09-24 09:50:00,72.42,72.58,72.11,72.19,99301.0,54.1771,54.2968,53.9452,54.0051,99301.0
2015-09-24 10:00:00,72.19,73.11,72.16,72.9,114016.0,54.0051,54.6933,53.9826,54.5362,114016.0
2015-09-24 10:10:00,72.9,73.07,72.56,72.89,90249.0,54.5362,54.6634,54.2819,54.5287,90249.0
2015-09-24 10:20:00,72.91,72.97,72.12,72.17,211210.0,54.5437,54.5886,53.9527,53.9901,211210.0
2015-09-24 10:30:00,72.16,72.83,72.09,72.4,123375.0,53.9826,54.4838,53.9303,54.1622,123375.0
2015-09-24 10:40:00,72.38,72.39,71.94,72.03,74558.0,54.1472,54.1547,53.818,53.8854,74558.0
2015-09-24 10:50:00,72.02,72.07,71.66,71.72,113418.0,53.8779,53.9153,53.6086,53.6535,113418.0
2015-09-24 11:00:00,71.74,71.86,71.53,71.85,131639.0,53.6684,53.7582,53.5113,53.7507,131639.0
2015-09-24 11:10:00,71.84,71.84,71.55,71.59,67533.0,53.7432,53.7432,53.5263,53.5562,67533.0
2015-09-24 11:20:00,71.59,71.74,71.48,71.55,88801.0,53.5562,53.6684,53.4739,53.5263,88801.0
2015-09-24 11:30:00,71.56,71.86,71.56,71.77,93785.0,53.5338,53.7582,53.5338,53.6909,93785.0
2015-09-24 11:40:00,71.79,71.89,71.72,71.75,94836.0,53.7058,53.7806,53.6535,53.6759,94836.0
2015-09-24 11:50:00,71.73,72.31,71.73,72.28,128209.0,53.6609,54.0948,53.6609,54.0724,128209.0
2015-09-24 12:00:00,72.29,72.42,72.23,72.34,71465.0,54.0799,54.1771,54.035,54.1173,71465.0
2015-09-24 12:10:00,72.33,72.38,72.13,72.14,40137.0,54.1098,54.1472,53.9602,53.9677,40137.0
2015-09-24 12:20:00,72.14,72.27,72.12,72.23,31730.0,53.9677,54.0649,53.9527,54.035,31730.0
2015-09-24 12:30:00,72.27,72.47,72.21,72.27,61554.0,54.0649,54.2145,54.02,54.0649,61554.0
2015-09-24 12:40:00,72.25,72.36,72.15,72.17,72640.0,54.05,54.1322,53.9751,53.9901,72640.0
2015-09-24 12:50:00,72.16,72.26,72.13,72.16,72322.0,53.9826,54.0574,53.9602,53.9826,72322.0
2015-09-24 13:00:00,72.17,72.33,72.15,72.32,40136.0,53.9901,54.1098,53.9751,54.1023,40136.0
2015-09-24 13:10:00,72.3,72.41,72.15,72.18,36109.0,54.0874,54.1696,53.9751,53.9976,36109.0
2015-09-24 13:20:00,72.18,72.34,72.15,72.29,42597.0,53.9976,54.1173,53.9751,54.0799,42597.0
2015-09-24 13:30:00,72.27,72.52,72.24,72.51,75864.0,54.0649,54.2519,54.0425,54.2445,75864.0
2015-09-24 13:40:00,72.5,72.83,72.39,72.82,49668.0,54.237,54.4838,54.1547,54.4764,49668.0
2015-09-24 13:50:00,72.81,72.99,72.73,72.78,55435.0,54.4689,54.6035,54.409,54.4464,55435.0
2015-09-24 14:00:00,72.78,72.87,72.66,72.86,44800.0,54.4464,54.5138,54.3567,54.5063,44800.0
2015-09-24 14:10:00,72.86,73.05,72.77,73.04,58444.0,54.5063,54.6484,54.439,54.6409,58444.0
2015-09-24 14:20:00,73.05,73.39,73.03,73.31,56975.0,54.6484,54.9028,54.6335,54.8429,56975.0
2015-09-24 14:30:00,73.32,73.42,73.2,73.25,75780.0,54.8504,54.9252,54.7606,54.798,75780.0
2015-09-24 14:40:00,73.26,73.44,73.07,73.44,189946.0,54.8055,54.9402,54.6634,54.9402,189946.0
2015-09-24 14:50:00,73.45,73.72,73.36,73.44,85997.0,54.9477,55.1497,54.8803,54.9402,85997.0
2015-09-24 15:00:00,73.44,73.55,73.12,73.22,141207.0,54.9402,55.0225,54.7008,54.7756,141207.0
2015-09-24 15:10:00,73.2,73.35,73.08,73.31,91248.0,54.7606,54.8729,54.6709,54.8429,91248.0
2015-09-24 15:20:00,73.33,73.58,73.29,73.45,69659.0,54.8579,55.0449,54.828,54.9477,69659.0
2015-09-24 15:30:00,73.45,73.52,73.06,73.14,106048.0,54.9477,55.0,54.6559,54.7158,106048.0
2015-09-24 15:40:00,73.14,73.28,73.11,73.21,96969.0,54.7158,54.8205,54.6933,54.7681,96969.0
2015-09-24 15:50:00,73.2,73.39,72.95,73.24,293762.0,54.7606,54.9028,54.5736,54.7906,293762.0
2015-09-25 09:30:00,74.06,74.21,73.5,73.74,132528.0,55.404,55.5162,54.9851,55.1646,132528.0
2015-09-25 09:40:00,73.72,73.9,73.46,73.57,80474.0,55.1497,55.2843,54.9551,55.0374,80474.0
2015-09-25 09:50:00,73.62,73.88,73.58,73.7,143256.0,55.0748,55.2693,55.0449,55.1347,143256.0
2015-09-25 10:00:00,73.74,73.78,73.33,73.51,80795.0,55.1646,55.1945,54.8579,54.9926,80795.0
2015-09-25 10:10:00,73.48,73.65,73.26,73.35,102650.0,54.9701,55.0973,54.8055,54.8729,102650.0
2015-09-25 10:20:00,73.35,73.52,73.3,73.34,89983.0,54.8729,55.0,54.8355,54.8654,89983.0
2015-09-25 10:30:00,73.36,73.65,73.28,73.57,78092.0,54.8803,55.0973,54.8205,55.0374,78092.0
2015-09-25 10:40:00,73.55,73.69,73.38,73.51,129199.0,55.0225,55.1272,54.8953,54.9926,129199.0
2015-09-25 10:50:00,73.51,73.54,73.19,73.26,125661.0,54.9926,55.015,54.7532,54.8055,125661.0
2015-09-25 11:00:00,73.25,73.26,72.94,73.01,112980.0,54.798,54.8055,54.5661,54.6185,112980.0
2015-09-25 11:10:00,72.99,73.1,72.91,73.03,34838.0,54.6035,54.6858,54.5437,54.6335,34838.0
2015-09-25 11:20:00,73.03,73.33,73.02,73.28,35613.0,54.6335,54.8579,54.626,54.8205,35613.0
2015-09-25 11:30:00,73.28,73.32,73.11,73.26,92972.0,54.8205,54.8504,54.6933,54.8055,92972.0
2015-09-25 11:40:00,73.27,73.31,73.12,73.12,48037.0,54.813,54.8429,54.7008,54.7008,48037.0
2015-09-25 11:50:00,73.1,73.21,73.01,73.16,43288.0,54.6858,54.7681,54.6185,54.7307,43288.0
2015-09-25 12:00:00,73.17,73.17,72.98,73.11,31328.0,54.7382,54.7382,54.5961,54.6933,31328.0
2015-09-25 12:10:00,73.12,73.26,72.98,73.02,43391.0,54.7008,54.8055,54.5961,54.626,43391.0
2015-09-25 12:20:00,73.01,73.22,72.91,73.15,50894.0,54.6185,54.7756,54.5437,54.7232,50894.0
2015-09-25 12:30:00,73.14,73.42,73.1,73.4,37395.0,54.7158,54.9252,54.6858,54.9103,37395.0
2015-09-25 12:40:00,73.41,73.56,73.34,73.34,38814.0,54.9177,55.03,54.8654,54.8654,38814.0
2015-09-25 12:50:00,73.36,73.54,73.33,73.37,20180.0,54.8803,55.015,54.8579,54.8878,20180.0
2015-09-25 13:00:00,73.37,73.57,73.36,73.56,38241.0,54.8878,55.0374,54.8803,55.03,38241.0
2015-09-25 13:10:00,73.55,73.58,73.44,73.44,51290.0,55.0225,55.0449,54.9402,54.9402,51290.0
2015-09-25 13:20:00,73.46,73.47,73.3,73.33,39056.0,54.9551,54.9626,54.8355,54.8579,39056.0
2015-09-25 13:30:00,73.33,73.33,73.13,73.14,57969.0,54.8579,54.8579,54.7083,54.7158,57969.0
2015-09-25 13:40:00,73.15,73.17,72.87,73.03,111745.0,54.7232,54.7382,54.5138,54.6335,111745.0
2015-09-25 13:50:00,73.05,73.15,72.97,73.04,56939.0,54.6484,54.7232,54.5886,54.6409,56939.0
2015-09-25 14:00:00,73.05,73.14,72.94,73.0,68313.0,54.6484,54.7158,54.5661,54.611,68313.0
2015-09-25 14:10:00,73.03,73.05,72.64,72.65,52907.0,54.6335,54.6484,54.3417,54.3492,52907.0
2015-09-25 14:20:00,72.62,72.82,72.58,72.72,89970.0,54.3267,54.4764,54.2968,54.4016,89970.0
2015-09-25 14:30:00,72.71,72.71,72.47,72.54,56732.0,54.3941,54.3941,54.2145,54.2669,56732.0
2015-09-25 14:40:00,72.53,72.53,72.23,72.24,99763.0,54.2594,54.2594,54.035,54.0425,99763.0
2015-09-25 14:50:00,72.24,72.51,72.23,72.49,91706.0,54.0425,54.2445,54.035,54.2295,91706.0
2015-09-25 15:00:00,72.51,72.53,72.26,72.26,59574.0,54.2445,54.2594,54.0574,54.0574,59574.0
2015-09-25 15:10:00,72.27,72.45,72.19,72.35,59481.0,54.0649,54.1996,54.0051,54.1248,59481.0
2015-09-25 15:20:00,72.32,72.65,72.31,72.6,62762.0,54.1023,54.3492,54.0948,54.3118,62762.0
2015-09-25 15:30:00,72.59,72.75,72.54,72.72,128798.0,54.3043,54.424,54.2669,54.4016,128798.0
2015-09-25 15:40:00,72.72,72.94,72.68,72.85,145263.0,54.4016,54.5661,54.3716,54.4988,145263.0
2015-09-25 15:50:00,72.85,72.86,72.66,72.79,328281.0,54.4988,54.5063,54.3567,54.4539,328281.0
2015-09-28 09:30:00,71.74,72.19,71.41,71.75,104481.0,53.6684,54.0051,53.4215,53.6759,104481.0
2015-09-28 09:40:00,71.74,71.81,71.25,71.29,104364.0,53.6684,53.7208,53.3019,53.3318,104364.0
2015-09-28 09:50:00,71.32,71.55,71.23,71.23,118756.0,53.3542,53.5263,53.2869,53.2869,118756.0
2015-09-28 10:00:00,71.31,71.56,71.23,71.33,77113.0,53.3467,53.5338,53.2869,53.3617,77113.0
2015-09-28 10:10:00,71.33,71.47,71.2,71.22,87298.0,53.3617,53.4664,53.2644,53.2794,87298.0
2015-09-28 10:20:00,71.23,71.56,71.01,71.54,97237.0,53.2869,53.5338,53.1223,53.5188,97237.0
2015-09-28 10:30:00,71.54,72.01,71.42,71.86,128017.0,53.5188,53.8704,53.429,53.7582,128017.0
2015-09-28 10:40:00,71.88,72.01,71.67,71.81,77891.0,53.7732,53.8704,53.6161,53.7208,77891.0
2015-09-28 10:50:00,71.8,71.8,71.5,71.54,77141.0,53.7133,53.7133,53.4889,53.5188,77141.0
2015-09-28 11:00:00,71.55,71.8,71.45,71.61,75586.0,53.5263,53.7133,53.4515,53.5712,75586.0
2015-09-28 11:10:00,71.61,71.82,71.55,71.76,88179.0,53.5712,53.7283,53.5263,53.6834,88179.0
2015-09-28 11:20:00,71.72,71.89,71.27,71.29,80749.0,53.6535,53.7806,53.3168,53.3318,80749.0
2015-09-28 11:30:00,71.33,71.45,71.09,71.1,66198.0,53.3617,53.4515,53.1822,53.1896,66198.0
2015-09-28 11:40:00,71.09,71.09,70.76,70.79,67173.0,53.1822,53.1822,52.9353,52.9577,67173.0
2015-09-28 11:50:00,70.76,70.76,70.59,70.6,72903.0,52.9353,52.9353,52.8081,52.8156,72903.0
2015-09-28 12:00:00,70.59,70.73,70.56,70.61,75872.0,52.8081,52.9128,52.7857,52.8231,75872.0
2015-09-28 12:10:00,70.6,70.66,70.44,70.47,77796.0,52.8156,52.8605,52.6959,52.7183,77796.0
2015-09-28 12:20:00,70.46,70.73,70.42,70.66,50163.0,52.7109,52.9128,52.6809,52.8605,50163.0
2015-09-28 12:30:00,70.64,70.75,70.56,70.72,30785.0,52.8455,52.9278,52.7857,52.9054,30785.0
2015-09-28 12:40:00,70.74,70.83,70.64,70.8,34086.0,52.9203,52.9877,52.8455,52.9652,34086.0
2015-09-28 12:50:00,70.8,71.02,70.65,70.85,47040.0,52.9652,53.1298,52.853,53.0026,47040.0
2015-09-28 13:00:00,70.87,70.9,70.75,70.78,70247.0,53.0176,53.04,52.9278,52.9502,70247.0
2015-09-28 13:10:00,70.77,70.87,70.7,70.74,42902.0,52.9428,53.0176,52.8904,52.9203,42902.0
2015-09-28 13:20:00,70.76,70.77,70.4,70.43,114228.0,52.9353,52.9428,52.666,52.6884,114228.0
2015-09-28 13:30:00,70.45,70.56,70.31,70.38,101056.0,52.7034,52.7857,52.5986,52.651,101056.0
2015-09-28 13:40:00,70.38,70.56,70.35,70.42,100937.0,52.651,52.7857,52.6286,52.6809,100937.0
2015-09-28 13:50:00,70.41,70.5,70.22,70.32,116501.0,52.6735,52.7408,52.5313,52.6061,116501.0
2015-09-28 14:00:00,70.32,70.35,70.16,70.26,67075.0,52.6061,52.6286,52.4864,52.5612,67075.0
2015-09-28 14:10:00,70.25,70.28,70.12,70.23,60339.0,52.5538,52.5762,52.4565,52.5388,60339.0
2015-09-28 14:20:00,70.22,70.25,70.07,70.22,61131.0,52.5313,52.5538,52.4191,52.5313,61131.0
2015-09-28 14:30:00,70.25,70.34,70.16,70.33,53698.0,52.5538,52.6211,52.4864,52.6136,53698.0
2015-09-28 14:40:00,70.31,70.34,70.01,70.02,108908.0,52.5986,52.6211,52.3742,52.3817,108908.0
2015-09-28 14:50:00,70.03,70.04,69.66,69.68,186935.0,52.3892,52.3967,52.1124,52.1273,186935.0
2015-09-28 15:00:00,69.68,69.71,69.35,69.37,185877.0,52.1273,52.1498,51.8805,51.8954,185877.0
2015-09-28 15:10:00,69.37,69.58,69.1,69.51,206917.0,51.8954,52.0525,51.6934,52.0002,206917.0
2015-09-28 15:20:00,69.5,69.56,69.4,69.42,78633.0,51.9927,52.0376,51.9179,51.9328,78633.0
2015-09-28 15:30:00,69.44,69.71,69.42,69.55,112167.0,51.9478,52.1498,51.9328,52.0301,112167.0
2015-09-28 15:40:00,69.52,69.69,69.49,69.56,119037.0,52.0076,52.1348,51.9852,52.0376,119037.0
2015-09-28 15:50:00,69.55,69.65,69.41,69.44,255203.0,52.0301,52.1049,51.9254,51.9478,255203.0
2015-09-29 09:30:00,69.86,70.56,69.8,70.14,170359.0,52.262,52.7857,52.2171,52.4715,170359.0
2015-09-29 09:40:00,70.11,70.24,69.54,69.63,130549.0,52.449,52.5463,52.0226,52.0899,130549.0
2015-09-29 09:50:00,69.68,70.1,69.65,70.01,61001.0,52.1273,52.4415,52.1049,52.3742,61001.0
2015-09-29 10:00:00,70.02,70.45,70.02,70.17,61875.0,52.3817,52.7034,52.3817,52.4939,61875.0
2015-09-29 10:10:00,70.15,70.25,69.98,70.02,50111.0,52.4789,52.5538,52.3518,52.3817,50111.0
2015-09-29 10:20:00,70.02,70.66,70.02,70.46,99556.0,52.3817,52.8605,52.3817,52.7109,99556.0
2015-09-29 10:30:00,70.5,70.67,70.46,70.5,113561.0,52.7408,52.868,52.7109,52.7408,113561.0
2015-09-29 10:40:00,70.49,70.54,70.04,70.05,64173.0,52.7333,52.7707,52.3967,52.4041,64173.0
2015-09-29 10:50:00,70.05,70.37,70.02,70.31,73126.0,52.4041,52.6435,52.3817,52.5986,73126.0
2015-09-29 11:00:00,70.32,70.53,70.11,70.11,76452.0,52.6061,52.7632,52.449,52.449,76452.0
2015-09-29 11:10:00,70.06,70.13,69.8,69.82,39428.0,52.4116,52.464,52.2171,52.2321,39428.0
2015-09-29 11:20:00,69.8,70.0,69.76,69.94,57799.0,52.2171,52.3667,52.1872,52.3218,57799.0
2015-09-29 11:30:00,69.96,69.98,69.64,69.8,31129.0,52.3368,52.3518,52.0974,52.2171,31129.0
2015-09-29 11:40:00,69.8,69.84,69.31,69.31,48166.0,52.2171,52.247,51.8505,51.8505,48166.0
2015-09-29 11:50:00,69.31,69.41,69.14,69.18,50548.0,51.8505,51.9254,51.7234,51.7533,50548.0
2015-09-29 12:00:00,69.19,69.59,69.18,69.56,48576.0,51.7608,52.06,51.7533,52.0376,48576.0
2015-09-29 12:10:00,69.55,69.98,69.46,69.71,47395.0,52.0301,52.3518,51.9628,52.1498,47395.0
2015-09-29 12:20:00,69.73,70.09,69.66,70.09,48387.0,52.1647,52.4341,52.1124,52.4341,48387.0
2015-09-29 12:30:00,70.09,70.26,69.99,70.2,50489.0,52.4341,52.5612,52.3593,52.5164,50489.0
2015-09-29 12:40:00,70.18,70.25,69.91,70.02,31672.0,52.5014,52.5538,52.2994,52.3817,31672.0
2015-09-29 12:50:00,70.04,70.04,69.79,69.83,38219.0,52.3967,52.3967,52.2096,52.2396,38219.0
2015-09-29 13:00:00,69.84,70.01,69.75,69.96,55002.0,52.247,52.3742,52.1797,52.3368,55002.0
2015-09-29 13:10:00,69.98,70.11,69.93,70.08,26752.0,52.3518,52.449,52.3144,52.4266,26752.0
2015-09-29 13:20:00,70.06,70.11,69.92,70.11,44822.0,52.4116,52.449,52.3069,52.449,44822.0
2015-09-29 13:30:00,70.12,70.37,70.11,70.33,42546.0,52.4565,52.6435,52.449,52.6136,42546.0
2015-09-29 13:40:00,70.33,70.5,70.32,70.32,61884.0,52.6136,52.7408,52.6061,52.6061,61884.0
2015-09-29 13:50:00,70.33,70.35,70.19,70.3,47968.0,52.6136,52.6286,52.5089,52.5912,47968.0
2015-09-29 14:00:00,70.3,70.32,70.1,70.21,59538.0,52.5912,52.6061,52.4415,52.5238,59538.0
2015-09-29 14:10:00,70.19,70.4,70.14,70.35,59943.0,52.5089,52.666,52.4715,52.6286,59943.0
2015-09-29 14:20:00,70.36,70.5,70.23,70.37,71300.0,52.636,52.7408,52.5388,52.6435,71300.0
2015-09-29 14:30:00,70.35,70.52,70.26,70.4,82950.0,52.6286,52.7557,52.5612,52.666,82950.0
2015-09-29 14:40:00,70.4,70.4,69.97,70.02,71607.0,52.666,52.666,52.3443,52.3817,71607.0
2015-09-29 14:50:00,70.01,70.09,69.89,69.9,64356.0,52.3742,52.4341,52.2844,52.2919,64356.0
2015-09-29 15:00:00,69.89,69.99,69.71,69.88,97317.0,52.2844,52.3593,52.1498,52.277,97317.0
2015-09-29 15:10:00,69.88,70.06,69.82,69.96,84588.0,52.277,52.4116,52.2321,52.3368,84588.0
2015-09-29 15:20:00,70.0,70.04,69.84,69.9,173252.0,52.3667,52.3967,52.247,52.2919,173252.0
2015-09-29 15:30:00,69.9,70.07,69.85,69.9,89232.0,52.2919,52.4191,52.2545,52.2919,89232.0
2015-09-29 15:40:00,69.9,70.03,69.7,70.02,106334.0,52.2919,52.3892,52.1423,52.3817,106334.0
2015-09-29 15:50:00,70.03,70.2,69.98,70.13,241021.0,52.3892,52.5164,52.3518,52.464,241021.0
2015-09-30 09:30:00,70.85,71.34,70.67,70.97,123796.0,53.0026,53.3692,52.868,53.0924,123796.0
2015-09-30 09:40:00,71.02,71.29,70.88,71.18,107728.0,53.1298,53.3318,53.0251,53.2495,107728.0
2015-09-30 09:50:00,71.15,71.22,70.92,71.18,79086.0,53.227,53.2794,53.055,53.2495,79086.0
2015-09-30 10:00:00,71.16,71.78,71.13,71.55,175593.0,53.2345,53.6983,53.2121,53.5263,175593.0
2015-09-30 10:10:00,71.57,71.62,71.31,71.59,77954.0,53.5412,53.5786,53.3467,53.5562,77954.0
2015-09-30 10:20:00,71.61,72.04,71.61,71.94,44360.0,53.5712,53.8929,53.5712,53.818,44360.0
2015-09-30 10:30:00,71.93,71.93,71.12,71.76,108238.0,53.8106,53.8106,53.2046,53.6834,108238.0
2015-09-30 10:40:00,71.82,72.36,71.77,72.09,100585.0,53.7283,54.1322,53.6909,53.9303,100585.0
2015-09-30 10:50:00,72.11,72.3,71.76,71.92,100484.0,53.9452,54.0874,53.6834,53.8031,100484.0
2015-09-30 11:00:00,71.89,71.95,71.57,71.57,232982.0,53.7806,53.8255,53.5412,53.5412,232982.0
2015-09-30 11:10:00,71.58,72.02,71.53,71.82,97386.0,53.5487,53.8779,53.5113,53.7283,97386.0
2015-09-30 11:20:00,71.81,71.99,71.65,71.89,78857.0,53.7208,53.8554,53.6011,53.7806,78857.0
2015-09-30 11:30:00,71.89,72.22,71.88,72.16,137643.0,53.7806,54.0275,53.7732,53.9826,137643.0
2015-09-30 11:40:00,72.16,72.31,71.89,72.06,92562.0,53.9826,54.0948,53.7806,53.9078,92562.0
2015-09-30 11:50:00,72.07,72.45,72.06,72.39,91456.0,53.9153,54.1996,53.9078,54.1547,91456.0
2015-09-30 12:00:00,72.38,72.4,72.12,72.19,70290.0,54.1472,54.1622,53.9527,54.0051,70290.0
2015-09-30 12:10:00,72.18,72.24,71.92,71.97,48670.0,53.9976,54.0425,53.8031,53.8405,48670.0
2015-09-30 12:20:00,71.97,72.13,71.9,72.06,52549.0,53.8405,53.9602,53.7881,53.9078,52549.0
2015-09-30 12:30:00,72.06,72.12,71.77,71.77,55734.0,53.9078,53.9527,53.6909,53.6909,55734.0
2015-09-30 12:40:00,71.79,71.89,71.51,71.55,60152.0,53.7058,53.7806,53.4964,53.5263,60152.0
2015-09-30 12:50:00,71.55,71.58,71.46,71.51,59942.0,53.5263,53.5487,53.459,53.4964,59942.0
2015-09-30 13:00:00,71.51,71.61,71.42,71.6,35709.0,53.4964,53.5712,53.429,53.5637,35709.0
2015-09-30 13:10:00,71.61,71.65,71.38,71.43,36521.0,53.5712,53.6011,53.3991,53.4365,36521.0
2015-09-30 13:20:00,71.42,71.42,71.22,71.26,73495.0,53.429,53.429,53.2794,53.3093,73495.0
2015-09-30 13:30:00,71.26,71.38,71.21,71.31,99709.0,53.3093,53.3991,53.2719,53.3467,99709.0
2015-09-30 13:40:00,71.33,71.64,71.32,71.5,65714.0,53.3617,53.5936,53.3542,53.4889,65714.0
2015-09-30 13:50:00,71.5,71.73,71.45,71.6,64295.0,53.4889,53.6609,53.4515,53.5637,64295.0
2015-09-30 14:00:00,71.61,71.72,71.56,71.63,67526.0,53.5712,53.6535,53.5338,53.5861,67526.0
2015-09-30 14:10:00,71.63,71.97,71.61,71.97,65155.0,53.5861,53.8405,53.5712,53.8405,65155.0
2015-09-30 14:20:00,71.98,72.0,71.82,71.97,65321.0,53.848,53.8629,53.7283,53.8405,65321.0
2015-09-30 14:30:00,71.98,71.98,71.65,71.74,39615.0,53.848,53.848,53.6011,53.6684,39615.0
2015-09-30 14:40:00,71.74,71.89,71.68,71.78,50740.0,53.6684,53.7806,53.6235,53.6983,50740.0
2015-09-30 14:50:00,71.79,71.86,71.72,71.74,66642.0,53.7058,53.7582,53.6535,53.6684,66642.0
2015-09-30 15:00:00,71.76,71.8,71.63,71.77,48388.0,53.6834,53.7133,53.5861,53.6909,48388.0
2015-09-30 15:10:00,71.76,71.82,71.65,71.81,118419.0,53.6834,53.7283,53.6011,53.7208,118419.0
2015-09-30 15:20:00,71.79,72.17,71.78,72.13,82141.0,53.7058,53.9901,53.6983,53.9602,82141.0
2015-09-30 15:30:00,72.13,72.48,72.1,72.46,159134.0,53.9602,54.222,53.9377,54.2071,159134.0
2015-09-30 15:40:00,72.46,72.81,72.45,72.76,208733.0,54.2071,54.4689,54.1996,54.4315,208733.0
2015-09-30 15:50:00,72.75,72.94,72.75,72.79,371512.0,54.424,54.5661,54.424,54.4539,371512.0
2015-10-01 09:30:00,73.8,75.37,73.65,74.71,362711.0,55.2095,56.384,55.0973,55.8903,362711.0
2015-10-01 09:40:00,74.71,75.11,74.54,74.97,211244.0,55.8903,56.1895,55.7631,56.0848,211244.0
2015-10-01 09:50:00,74.96,75.33,74.65,75.02,217618.0,56.0773,56.3541,55.8454,56.1222,217618.0
2015-10-01 10:00:00,75.0,75.06,74.55,74.99,272388.0,56.1072,56.1521,55.7706,56.0997,272388.0
2015-10-01 10:10:00,75.0,75.26,74.71,75.01,229006.0,56.1072,56.3017,55.8903,56.1147,229006.0
2015-10-01 10:20:00,74.98,75.68,74.93,75.5,236954.0,56.0923,56.6159,56.0548,56.4813,236954.0
2015-10-01 10:30:00,75.5,75.53,74.93,75.33,186174.0,56.4813,56.5037,56.0548,56.3541,186174.0
2015-10-01 10:40:00,75.3,75.35,74.95,75.06,179524.0,56.3316,56.369,56.0698,56.1521,179524.0
2015-10-01 10:50:00,75.08,75.18,74.59,74.76,190664.0,56.1671,56.2419,55.8005,55.9277,190664.0
2015-10-01 11:00:00,74.73,74.76,74.21,74.46,199964.0,55.9052,55.9277,55.5162,55.7032,199964.0
2015-10-01 11:10:00,74.45,74.61,74.22,74.29,133313.0,55.6958,55.8155,55.5237,55.5761,133313.0
2015-10-01 11:20:00,74.27,75.08,74.2,74.98,151772.0,55.5611,56.1671,55.5087,56.0923,151772.0
2015-10-01 11:30:00,75.01,75.13,74.6,74.8,105389.0,56.1147,56.2045,55.808,55.9576,105389.0
2015-10-01 11:40:00,74.78,75.27,74.74,74.87,89804.0,55.9426,56.3092,55.9127,56.01,89804.0
2015-10-01 11:50:00,74.88,74.88,74.24,74.35,73942.0,56.0174,56.0174,55.5387,55.621,73942.0
2015-10-01 12:00:00,74.35,74.5,73.9,73.91,127276.0,55.621,55.7332,55.2843,55.2918,127276.0
2015-10-01 12:10:00,73.9,73.93,73.59,73.65,88096.0,55.2843,55.3068,55.0524,55.0973,88096.0
2015-10-01 12:20:00,73.66,73.79,73.42,73.61,158293.0,55.1048,55.202,54.9252,55.0674,158293.0
2015-10-01 12:30:00,73.6,73.83,73.56,73.64,78523.0,55.0599,55.2319,55.03,55.0898,78523.0
2015-10-01 12:40:00,73.63,73.73,73.36,73.36,66012.0,55.0823,55.1571,54.8803,54.8803,66012.0
2015-10-01 12:50:00,73.37,73.75,73.27,73.53,54167.0,54.8878,55.1721,54.813,55.0075,54167.0
2015-10-01 13:00:00,73.49,73.55,73.13,73.25,36707.0,54.9776,55.0225,54.7083,54.798,36707.0
2015-10-01 13:10:00,73.22,73.37,73.09,73.2,47927.0,54.7756,54.8878,54.6784,54.7606,47927.0
2015-10-01 13:20:00,73.17,73.3,73.0,73.09,49433.0,54.7382,54.8355,54.611,54.6784,49433.0
2015-10-01 13:30:00,73.1,73.41,73.06,73.19,54268.0,54.6858,54.9177,54.6559,54.7532,54268.0
2015-10-01 13:40:00,73.22,73.41,73.19,73.39,39561.0,54.7756,54.9177,54.7532,54.9028,39561.0
2015-10-01 13:50:00,73.37,73.78,73.28,73.71,65473.0,54.8878,55.1945,54.8205,55.1422,65473.0
2015-10-01 14:00:00,73.71,73.94,73.49,73.8,50667.0,55.1422,55.3142,54.9776,55.2095,50667.0
2015-10-01 14:10:00,73.81,74.0,73.7,73.82,82234.0,55.217,55.3591,55.1347,55.2245,82234.0
2015-10-01 14:20:00,73.82,73.84,73.52,73.61,47033.0,55.2245,55.2394,55.0,55.0674,47033.0
2015-10-01 14:30:00,73.62,73.75,73.47,73.52,49672.0,55.0748,55.1721,54.9626,55.0,49672.0
2015-10-01 14:40:00,73.55,73.64,73.44,73.45,52128.0,55.0225,55.0898,54.9402,54.9477,52128.0
2015-10-01 14:50:00,73.46,73.82,73.45,73.72,64712.0,54.9551,55.2245,54.9477,55.1497,64712.0
2015-10-01 15:00:00,73.74,73.86,73.62,73.8,86327.0,55.1646,55.2544,55.0748,55.2095,86327.0
2015-10-01 15:10:00,73.8,73.92,73.7,73.81,87367.0,55.2095,55.2993,55.1347,55.217,87367.0
2015-10-01 15:20:00,73.81,73.83,73.65,73.72,75941.0,55.217,55.2319,55.0973,55.1497,75941.0
2015-10-01 15:30:00,73.73,73.73,73.41,73.44,95371.0,55.1571,55.1571,54.9177,54.9402,95371.0
2015-10-01 15:40:00,73.43,73.59,73.4,73.54,140974.0,54.9327,55.0524,54.9103,55.015,140974.0
2015-10-01 15:50:00,73.55,73.62,73.4,73.59,298796.0,55.0225,55.0748,54.9103,55.0524,298796.0
2015-10-02 09:30:00,72.67,72.96,72.23,72.3,302675.0,54.3642,54.5811,54.035,54.0874,302675.0
2015-10-02 09:40:00,72.3,72.62,72.09,72.1,266727.0,54.0874,54.3267,53.9303,53.9377,266727.0
2015-10-02 09:50:00,72.1,72.23,71.59,72.19,147489.0,53.9377,54.035,53.5562,54.0051,147489.0
2015-10-02 10:00:00,72.19,72.76,72.12,72.47,201928.0,54.0051,54.4315,53.9527,54.2145,201928.0
2015-10-02 10:10:00,72.49,72.69,72.28,72.49,145360.0,54.2295,54.3791,54.0724,54.2295,145360.0
2015-10-02 10:20:00,72.48,72.63,72.04,72.05,93895.0,54.222,54.3342,53.8929,53.9003,93895.0
2015-10-02 10:30:00,72.0,72.28,71.88,72.28,96560.0,53.8629,54.0724,53.7732,54.0724,96560.0
2015-10-02 10:40:00,72.26,72.44,72.07,72.26,77196.0,54.0574,54.1921,53.9153,54.0574,77196.0
2015-10-02 10:50:00,72.26,72.4,72.05,72.34,85658.0,54.0574,54.1622,53.9003,54.1173,85658.0
2015-10-02 11:00:00,72.35,72.76,72.31,72.71,92641.0,54.1248,54.4315,54.0948,54.3941,92641.0
2015-10-02 11:10:00,72.71,73.0,72.66,73.0,72822.0,54.3941,54.611,54.3567,54.611,72822.0
2015-10-02 11:20:00,73.03,73.26,73.0,73.12,54987.0,54.6335,54.8055,54.611,54.7008,54987.0
2015-10-02 11:30:00,73.12,73.71,73.11,73.39,176782.0,54.7008,55.1422,54.6933,54.9028,176782.0
2015-10-02 11:40:00,73.4,73.46,73.1,73.27,100375.0,54.9103,54.9551,54.6858,54.813,100375.0
2015-10-02 11:50:00,73.23,73.45,73.21,73.39,88545.0,54.7831,54.9477,54.7681,54.9028,88545.0
2015-10-02 12:00:00,73.42,73.76,73.42,73.73,65707.0,54.9252,55.1796,54.9252,55.1571,65707.0
2015-10-02 12:10:00,73.76,74.21,73.74,74.19,85115.0,55.1796,55.5162,55.1646,55.5013,85115.0
2015-10-02 12:20:00,74.2,74.33,74.1,74.19,105954.0,55.5087,55.606,55.4339,55.5013,105954.0
2015-10-02 12:30:00,74.21,74.39,73.99,74.04,130046.0,55.5162,55.6509,55.3516,55.389,130046.0
2015-10-02 12:40:00,74.05,74.51,74.03,74.47,98313.0,55.3965,55.7406,55.3816,55.7107,98313.0
2015-10-02 12:50:00,74.49,74.69,74.3,74.5,84784.0,55.7257,55.8753,55.5835,55.7332,84784.0
2015-10-02 13:00:00,74.51,75.53,74.46,75.49,109974.0,55.7406,56.5037,55.7032,56.4738,109974.0
2015-10-02 13:10:00,75.47,75.72,75.19,75.19,162624.0,56.4588,56.6458,56.2494,56.2494,162624.0
2015-10-02 13:20:00,75.21,75.29,74.72,74.75,70271.0,56.2643,56.3242,55.8977,55.9202,70271.0
2015-10-02 13:30:00,74.75,74.9,74.59,74.61,130410.0,55.9202,56.0324,55.8005,55.8155,130410.0
2015-10-02 13:40:00,74.59,75.2,74.53,75.03,98757.0,55.8005,56.2568,55.7556,56.1297,98757.0
2015-10-02 13:50:00,75.05,75.53,75.02,75.47,142985.0,56.1446,56.5037,56.1222,56.4588,142985.0
2015-10-02 14:00:00,75.49,76.09,75.39,76.07,120588.0,56.4738,56.9226,56.399,56.9077,120588.0
2015-10-02 14:10:00,76.05,76.13,75.84,76.11,118354.0,56.8927,56.9526,56.7356,56.9376,118354.0
2015-10-02 14:20:00,76.11,76.35,76.02,76.09,115359.0,56.9376,57.1171,56.8703,56.9226,115359.0
2015-10-02 14:30:00,76.1,76.27,76.06,76.22,102541.0,56.9301,57.0573,56.9002,57.0199,102541.0
2015-10-02 14:40:00,76.23,76.29,76.11,76.14,139633.0,57.0274,57.0723,56.9376,56.96,139633.0
2015-10-02 14:50:00,76.13,76.25,76.11,76.14,128618.0,56.9526,57.0423,56.9376,56.96,128618.0
2015-10-02 15:00:00,76.13,76.47,76.12,76.46,135480.0,56.9526,57.2069,56.9451,57.1994,135480.0
2015-10-02 15:10:00,76.45,76.86,76.4,76.81,152130.0,57.192,57.4987,57.1545,57.4613,152130.0
2015-10-02 15:20:00,76.81,77.12,76.79,77.12,149949.0,57.4613,57.6932,57.4463,57.6932,149949.0
2015-10-02 15:30:00,77.12,77.45,77.09,77.33,251622.0,57.6932,57.9401,57.6707,57.8503,251622.0
2015-10-02 15:40:00,77.33,77.33,77.04,77.14,213600.0,57.8503,57.8503,57.6333,57.7081,213600.0
2015-10-02 15:50:00,77.14,77.15,76.95,77.08,314120.0,57.7081,57.7156,57.566,57.6633,314120.0
2015-10-05 09:30:00,78.16,80.25,78.0,79.94,221647.0,58.4712,60.0347,58.3515,59.8028,221647.0
2015-10-05 09:40:00,79.94,80.18,79.55,79.58,273367.0,59.8028,59.9824,59.5111,59.5335,273367.0
2015-10-05 09:50:00,79.58,79.78,78.85,79.5,275326.0,59.5335,59.6831,58.9874,59.4736,275326.0
2015-10-05 10:00:00,79.45,79.91,79.23,79.91,244295.0,59.4362,59.7804,59.2717,59.7804,244295.0
2015-10-05 10:10:00,79.88,80.72,79.88,80.57,352631.0,59.7579,60.3863,59.7579,60.2741,352631.0
2015-10-05 10:20:00,80.57,80.6,79.96,80.32,200180.0,60.2741,60.2966,59.8178,60.0871,200180.0
2015-10-05 10:30:00,80.33,80.69,80.25,80.35,260352.0,60.0946,60.3639,60.0347,60.1095,260352.0
2015-10-05 10:40:00,80.33,80.36,79.61,79.74,230222.0,60.0946,60.117,59.5559,59.6532,230222.0
2015-10-05 10:50:00,79.71,79.93,79.62,79.9,179756.0,59.6307,59.7953,59.5634,59.7729,179756.0
2015-10-05 11:00:00,79.93,80.0,79.71,79.94,135395.0,59.7953,59.8477,59.6307,59.8028,135395.0
2015-10-05 11:10:00,79.92,80.23,79.86,80.19,145776.0,59.7878,60.0198,59.743,59.9898,145776.0
2015-10-05 11:20:00,80.21,80.86,80.17,80.84,142224.0,60.0048,60.4911,59.9749,60.4761,142224.0
2015-10-05 11:30:00,80.81,80.88,80.62,80.86,121180.0,60.4537,60.506,60.3115,60.4911,121180.0
2015-10-05 11:40:00,80.88,81.14,80.66,81.03,189108.0,60.506,60.7005,60.3414,60.6182,189108.0
2015-10-05 11:50:00,81.03,81.06,80.7,80.98,102836.0,60.6182,60.6407,60.3714,60.5808,102836.0
2015-10-05 12:00:00,80.95,80.96,80.67,80.71,98637.0,60.5584,60.5659,60.3489,60.3788,98637.0
2015-10-05 12:10:00,80.71,81.15,80.65,81.13,108291.0,60.3788,60.708,60.334,60.693,108291.0
2015-10-05 12:20:00,81.14,81.17,80.77,81.0,109192.0,60.7005,60.723,60.4237,60.5958,109192.0
2015-10-05 12:30:00,81.02,81.05,80.87,81.02,93156.0,60.6108,60.6332,60.4985,60.6108,93156.0
2015-10-05 12:40:00,81.01,81.28,81.01,81.28,107979.0,60.6033,60.8053,60.6033,60.8053,107979.0
2015-10-05 12:50:00,81.27,81.27,80.64,80.64,105811.0,60.7978,60.7978,60.3265,60.3265,105811.0
2015-10-05 13:00:00,80.65,80.67,80.35,80.5,99010.0,60.334,60.3489,60.1095,60.2217,99010.0
2015-10-05 13:10:00,80.5,80.64,80.44,80.64,83668.0,60.2217,60.3265,60.1769,60.3265,83668.0
2015-10-05 13:20:00,80.66,80.99,80.66,80.92,80892.0,60.3414,60.5883,60.3414,60.5359,80892.0
2015-10-05 13:30:00,80.9,80.92,80.7,80.72,96274.0,60.521,60.5359,60.3714,60.3863,96274.0
2015-10-05 13:40:00,80.72,80.86,80.62,80.84,77203.0,60.3863,60.4911,60.3115,60.4761,77203.0
2015-10-05 13:50:00,80.83,80.88,80.69,80.82,78729.0,60.4686,60.506,60.3639,60.4611,78729.0
2015-10-05 14:00:00,80.83,80.86,80.49,80.7,83666.0,60.4686,60.4911,60.2143,60.3714,83666.0
2015-10-05 14:10:00,80.69,81.05,80.66,80.99,91037.0,60.3639,60.6332,60.3414,60.5883,91037.0
2015-10-05 14:20:00,80.99,81.23,80.99,81.17,115057.0,60.5883,60.7679,60.5883,60.723,115057.0
2015-10-05 14:30:00,81.2,81.46,81.18,81.4,103063.0,60.7454,60.9399,60.7304,60.895,103063.0
2015-10-05 14:40:00,81.4,81.6,81.38,81.49,95437.0,60.895,61.0446,60.8801,60.9624,95437.0
2015-10-05 14:50:00,81.5,81.7,81.48,81.51,121690.0,60.9698,61.1195,60.9549,60.9773,121690.0
2015-10-05 15:00:00,81.52,81.53,81.23,81.3,126562.0,60.9848,60.9923,60.7679,60.8202,126562.0
2015-10-05 15:10:00,81.31,81.31,80.86,80.86,140133.0,60.8277,60.8277,60.4911,60.4911,140133.0
2015-10-05 15:20:00,80.86,81.05,80.85,80.9,145301.0,60.4911,60.6332,60.4836,60.521,145301.0
2015-10-05 15:30:00,80.9,80.92,80.65,80.72,196218.0,60.521,60.5359,60.334,60.3863,196218.0
2015-10-05 15:40:00,80.71,80.73,80.5,80.61,240747.0,60.3788,60.3938,60.2217,60.304,240747.0
2015-10-05 15:50:00,80.61,80.69,80.49,80.64,409132.0,60.304,60.3639,60.2143,60.3265,409132.0
2015-10-06 09:30:00,80.72,82.22,80.55,81.99,287854.0,60.3863,61.5085,60.2591,61.3364,287854.0
2015-10-06 09:40:00,81.99,82.36,81.89,82.06,181941.0,61.3364,61.6132,61.2616,61.3888,181941.0
2015-10-06 09:50:00,82.02,82.39,81.85,82.31,228561.0,61.3589,61.6356,61.2317,61.5758,228561.0
2015-10-06 10:00:00,82.29,82.47,81.98,82.1,226882.0,61.5608,61.6955,61.3289,61.4187,226882.0
2015-10-06 10:10:00,82.07,82.31,81.84,81.91,192559.0,61.3963,61.5758,61.2242,61.2766,192559.0
2015-10-06 10:20:00,81.91,82.1,81.83,81.83,145832.0,61.2766,61.4187,61.2167,61.2167,145832.0
2015-10-06 10:30:00,81.84,82.47,81.66,82.44,144166.0,61.2242,61.6955,61.0895,61.6731,144166.0
2015-10-06 10:40:00,82.42,82.76,82.36,82.46,176381.0,61.6581,61.9124,61.6132,61.688,176381.0
2015-10-06 10:50:00,82.49,82.81,82.39,82.6,171152.0,61.7105,61.9498,61.6356,61.7927,171152.0
2015-10-06 11:00:00,82.64,82.91,82.58,82.67,167460.0,61.8227,62.0247,61.7778,61.8451,167460.0
2015-10-06 11:10:00,82.67,83.23,82.65,83.19,132028.0,61.8451,62.264,61.8302,62.2341,132028.0
2015-10-06 11:20:00,83.17,83.59,83.16,83.58,246388.0,62.2192,62.5334,62.2117,62.5259,246388.0
2015-10-06 11:30:00,83.56,83.73,82.57,82.61,148838.0,62.5109,62.6381,61.7703,61.8002,148838.0
2015-10-06 11:40:00,82.59,83.01,82.3,82.75,219725.0,61.7853,62.0995,61.5683,61.905,219725.0
2015-10-06 11:50:00,82.78,83.06,82.64,82.72,143259.0,61.9274,62.1369,61.8227,61.8825,143259.0
2015-10-06 12:00:00,82.75,82.95,82.48,82.53,93232.0,61.905,62.0546,61.703,61.7404,93232.0
2015-10-06 12:10:00,82.55,82.83,82.37,82.62,81208.0,61.7553,61.9648,61.6207,61.8077,81208.0
2015-10-06 12:20:00,82.6,82.68,82.45,82.51,101384.0,61.7927,61.8526,61.6805,61.7254,101384.0
2015-10-06 12:30:00,82.54,82.58,82.12,82.39,102341.0,61.7479,61.7778,61.4337,61.6356,102341.0
2015-10-06 12:40:00,82.39,82.68,82.29,82.61,143402.0,61.6356,61.8526,61.5608,61.8002,143402.0
2015-10-06 12:50:00,82.62,82.97,82.61,82.8,79116.0,61.8077,62.0695,61.8002,61.9424,79116.0
2015-10-06 13:00:00,82.83,82.87,82.63,82.77,94350.0,61.9648,61.9947,61.8152,61.9199,94350.0
2015-10-06 13:10:00,82.74,82.81,82.49,82.77,66105.0,61.8975,61.9498,61.7105,61.9199,66105.0
2015-10-06 13:20:00,82.76,83.2,82.61,82.73,110942.0,61.9124,62.2416,61.8002,61.89,110942.0
2015-10-06 13:30:00,82.73,82.74,82.31,82.35,77850.0,61.89,61.8975,61.5758,61.6057,77850.0
2015-10-06 13:40:00,82.36,82.38,81.93,82.12,143033.0,61.6132,61.6282,61.2915,61.4337,143033.0
2015-10-06 13:50:00,82.1,82.28,81.91,81.93,82189.0,61.4187,61.5534,61.2766,61.2915,82189.0
2015-10-06 14:00:00,81.92,82.01,81.89,81.91,88209.0,61.284,61.3514,61.2616,61.2766,88209.0
2015-10-06 14:10:00,81.93,82.36,81.93,82.36,148514.0,61.2915,61.6132,61.2915,61.6132,148514.0
2015-10-06 14:20:00,82.33,82.64,82.23,82.53,77631.0,61.5908,61.8227,61.516,61.7404,77631.0
2015-10-06 14:30:00,82.53,82.55,82.18,82.32,75182.0,61.7404,61.7553,61.4785,61.5833,75182.0
2015-10-06 14:40:00,82.29,82.38,82.2,82.27,95371.0,61.5608,61.6282,61.4935,61.5459,95371.0
2015-10-06 14:50:00,82.28,82.31,82.02,82.28,149159.0,61.5534,61.5758,61.3589,61.5534,149159.0
2015-10-06 15:00:00,82.29,82.9,82.28,82.81,123760.0,61.5608,62.0172,61.5534,61.9498,123760.0
2015-10-06 15:10:00,82.8,82.94,82.67,82.81,127759.0,61.9424,62.0471,61.8451,61.9498,127759.0
2015-10-06 15:20:00,82.8,83.2,82.74,83.14,141730.0,61.9424,62.2416,61.8975,62.1967,141730.0
2015-10-06 15:30:00,83.1,83.22,82.9,82.99,143469.0,62.1668,62.2566,62.0172,62.0845,143469.0
2015-10-06 15:40:00,82.99,83.03,82.78,82.92,225698.0,62.0845,62.1144,61.9274,62.0321,225698.0
2015-10-06 15:50:00,82.92,83.01,82.8,82.86,354454.0,62.0321,62.0995,61.9424,61.9873,354454.0
2015-10-07 09:30:00,84.37,85.4,84.04,84.93,399935.0,63.1169,63.8874,62.87,63.5358,399935.0
2015-10-07 09:40:00,84.88,84.92,83.27,83.57,347898.0,63.4984,63.5283,62.294,62.5184,347898.0
2015-10-07 09:50:00,83.54,83.82,82.72,83.65,277890.0,62.496,62.7054,61.8825,62.5782,277890.0
2015-10-07 10:00:00,83.67,84.19,83.5,84.0,260853.0,62.5932,62.9822,62.466,62.8401,260853.0
2015-10-07 10:10:00,83.95,84.3,83.93,84.23,155440.0,62.8027,63.0645,62.7877,63.0121,155440.0
2015-10-07 10:20:00,84.26,84.78,84.11,84.62,145943.0,63.0346,63.4236,62.9224,63.3039,145943.0
2015-10-07 10:30:00,84.6,84.6,83.25,83.88,293295.0,63.2889,63.2889,62.279,62.7503,293295.0
2015-10-07 10:40:00,83.88,83.9,83.0,83.2,307911.0,62.7503,62.7653,62.092,62.2416,307911.0
2015-10-07 10:50:00,83.22,84.13,83.22,83.72,147892.0,62.2566,62.9373,62.2566,62.6306,147892.0
2015-10-07 11:00:00,83.69,83.71,82.49,83.01,220876.0,62.6082,62.6231,61.7105,62.0995,220876.0
2015-10-07 11:10:00,83.0,83.18,82.65,82.92,149555.0,62.092,62.2266,61.8302,62.0321,149555.0
2015-10-07 11:20:00,82.95,83.32,82.26,82.51,221861.0,62.0546,62.3314,61.5384,61.7254,221861.0
2015-10-07 11:30:00,82.54,83.11,82.18,82.84,167611.0,61.7479,62.1743,61.4785,61.9723,167611.0
2015-10-07 11:40:00,82.85,82.88,82.21,82.45,89659.0,61.9798,62.0022,61.501,61.6805,89659.0
2015-10-07 11:50:00,82.44,83.8,82.34,83.37,148610.0,61.6731,62.6905,61.5982,62.3688,148610.0
2015-10-07 12:00:00,83.38,83.79,83.19,83.26,95770.0,62.3763,62.683,62.2341,62.2865,95770.0
2015-10-07 12:10:00,83.24,83.87,83.2,83.47,87415.0,62.2715,62.7428,62.2416,62.4436,87415.0
2015-10-07 12:20:00,83.44,83.44,82.71,83.0,99311.0,62.4211,62.4211,61.875,62.092,99311.0
2015-10-07 12:30:00,83.08,83.27,82.73,82.77,104915.0,62.1518,62.294,61.89,61.9199,104915.0
2015-10-07 12:40:00,82.77,83.45,82.64,83.3,96732.0,61.9199,62.4286,61.8227,62.3164,96732.0
2015-10-07 12:50:00,83.27,83.27,82.9,83.03,81764.0,62.294,62.294,62.0172,62.1144,81764.0
2015-10-07 13:00:00,83.0,83.29,82.93,83.26,50928.0,62.092,62.3089,62.0396,62.2865,50928.0
2015-10-07 13:10:00,83.25,83.53,83.23,83.34,71413.0,62.279,62.4885,62.264,62.3463,71413.0
2015-10-07 13:20:00,83.3,83.43,83.14,83.4,93999.0,62.3164,62.4137,62.1967,62.3912,93999.0
2015-10-07 13:30:00,83.43,83.52,83.16,83.16,155028.0,62.4137,62.481,62.2117,62.2117,155028.0
2015-10-07 13:40:00,83.15,83.51,83.14,83.5,144576.0,62.2042,62.4735,62.1967,62.466,144576.0
2015-10-07 13:50:00,83.48,83.6,83.17,83.2,135754.0,62.4511,62.5408,62.2192,62.2416,135754.0
2015-10-07 14:00:00,83.24,83.63,83.15,83.16,82903.0,62.2715,62.5633,62.2042,62.2117,82903.0
2015-10-07 14:10:00,83.15,83.6,82.99,83.48,93235.0,62.2042,62.5408,62.0845,62.4511,93235.0
2015-10-07 14:20:00,83.46,83.5,82.85,82.9,96845.0,62.4361,62.466,61.9798,62.0172,96845.0
2015-10-07 14:30:00,82.89,83.14,82.74,82.91,62482.0,62.0097,62.1967,61.8975,62.0247,62482.0
2015-10-07 14:40:00,82.96,83.08,82.67,82.78,49591.0,62.0621,62.1518,61.8451,61.9274,49591.0
2015-10-07 14:50:00,82.73,83.12,82.69,82.99,68557.0,61.89,62.1818,61.8601,62.0845,68557.0
2015-10-07 15:00:00,82.93,83.23,82.84,82.97,78836.0,62.0396,62.264,61.9723,62.0695,78836.0
2015-10-07 15:10:00,82.97,83.28,82.97,83.17,95895.0,62.0695,62.3015,62.0695,62.2192,95895.0
2015-10-07 15:20:00,83.17,83.22,82.89,83.09,132112.0,62.2192,62.2566,62.0097,62.1593,132112.0
2015-10-07 15:30:00,83.13,83.54,83.09,83.48,143667.0,62.1892,62.496,62.1593,62.4511,143667.0
2015-10-07 15:40:00,83.47,83.74,83.4,83.58,192262.0,62.4436,62.6456,62.3912,62.5259,192262.0
2015-10-07 15:50:00,83.55,83.78,83.54,83.75,300972.0,62.5034,62.6755,62.496,62.6531,300972.0
2015-10-08 09:30:00,83.31,84.62,83.25,83.93,195628.0,62.3239,63.3039,62.279,62.7877,195628.0
2015-10-08 09:40:00,83.95,84.07,83.32,83.78,197512.0,62.8027,62.8924,62.3314,62.6755,197512.0
2015-10-08 09:50:00,83.74,83.74,83.1,83.31,249793.0,62.6456,62.6456,62.1668,62.3239,249793.0
2015-10-08 10:00:00,83.31,83.74,83.07,83.44,137611.0,62.3239,62.6456,62.1444,62.4211,137611.0
2015-10-08 10:10:00,83.47,83.93,83.47,83.65,82500.0,62.4436,62.7877,62.4436,62.5782,82500.0
2015-10-08 10:20:00,83.59,83.64,83.18,83.28,68378.0,62.5334,62.5708,62.2266,62.3015,68378.0
2015-10-08 10:30:00,83.32,83.98,83.27,83.95,83482.0,62.3314,62.8251,62.294,62.8027,83482.0
2015-10-08 10:40:00,83.98,84.62,83.95,84.42,195176.0,62.8251,63.3039,62.8027,63.1543,195176.0
2015-10-08 10:50:00,84.42,84.92,84.31,84.86,116599.0,63.1543,63.5283,63.072,63.4834,116599.0
2015-10-08 11:00:00,84.85,84.92,84.5,84.71,101099.0,63.476,63.5283,63.2141,63.3712,101099.0
2015-10-08 11:10:00,84.74,84.9,84.53,84.84,117282.0,63.3937,63.5134,63.2366,63.4685,117282.0
2015-10-08 11:20:00,84.87,85.49,84.86,85.26,190501.0,63.4909,63.9547,63.4834,63.7827,190501.0
2015-10-08 11:30:00,85.26,85.43,84.96,85.03,127951.0,63.7827,63.9099,63.5583,63.6106,127951.0
2015-10-08 11:40:00,85.0,85.0,84.58,84.66,63207.0,63.5882,63.5882,63.274,63.3338,63207.0
2015-10-08 11:50:00,84.65,85.26,84.65,85.25,99223.0,63.3263,63.7827,63.3263,63.7752,99223.0
2015-10-08 12:00:00,85.25,85.67,85.19,85.59,75107.0,63.7752,64.0894,63.7303,64.0296,75107.0
2015-10-08 12:10:00,85.55,85.77,85.44,85.59,70877.0,63.9996,64.1642,63.9173,64.0296,70877.0
2015-10-08 12:20:00,85.61,86.0,85.47,85.97,107824.0,64.0445,64.3363,63.9398,64.3138,107824.0
2015-10-08 12:30:00,85.96,86.21,85.9,86.14,109561.0,64.3063,64.4934,64.2615,64.441,109561.0
2015-10-08 12:40:00,86.18,86.48,85.66,85.74,132205.0,64.4709,64.6954,64.0819,64.1418,132205.0
2015-10-08 12:50:00,85.71,86.21,85.66,86.1,115334.0,64.1193,64.4934,64.0819,64.4111,115334.0
2015-10-08 13:00:00,86.11,86.35,86.01,86.31,77615.0,64.4186,64.5981,64.3438,64.5682,77615.0
2015-10-08 13:10:00,86.3,86.35,86.04,86.33,143139.0,64.5607,64.5981,64.3662,64.5831,143139.0
2015-10-08 13:20:00,86.31,86.52,85.91,85.99,103463.0,64.5682,64.7253,64.2689,64.3288,103463.0
2015-10-08 13:30:00,85.99,86.42,85.99,86.31,102460.0,64.3288,64.6505,64.3288,64.5682,102460.0
2015-10-08 13:40:00,86.31,86.32,85.91,85.97,65241.0,64.5682,64.5757,64.2689,64.3138,65241.0
2015-10-08 13:50:00,85.98,85.98,85.81,85.83,66647.0,64.3213,64.3213,64.1941,64.2091,66647.0
2015-10-08 14:00:00,85.82,86.13,85.64,85.86,146662.0,64.2016,64.4335,64.067,64.2315,146662.0
2015-10-08 14:10:00,85.84,86.45,85.81,86.45,162758.0,64.2166,64.6729,64.1941,64.6729,162758.0
2015-10-08 14:20:00,86.43,86.55,86.31,86.5,106678.0,64.658,64.7477,64.5682,64.7103,106678.0
2015-10-08 14:30:00,86.55,86.75,86.5,86.73,180388.0,64.7477,64.8973,64.7103,64.8824,180388.0
2015-10-08 14:40:00,86.74,86.85,86.58,86.77,199315.0,64.8899,64.9722,64.7702,64.9123,199315.0
2015-10-08 14:50:00,86.77,86.95,86.64,86.68,138755.0,64.9123,65.047,64.8151,64.845,138755.0
2015-10-08 15:00:00,86.66,86.9,86.65,86.9,139825.0,64.83,65.0096,64.8225,65.0096,139825.0
2015-10-08 15:10:00,86.89,87.27,86.88,87.03,176091.0,65.0021,65.2864,64.9946,65.1068,176091.0
2015-10-08 15:20:00,87.0,87.09,86.81,86.95,248326.0,65.0844,65.1517,64.9422,65.047,248326.0
2015-10-08 15:30:00,86.96,87.07,86.69,86.78,245927.0,65.0544,65.1367,64.8525,64.9198,245927.0
2015-10-08 15:40:00,86.78,87.06,86.76,86.9,293597.0,64.9198,65.1293,64.9048,65.0096,293597.0
2015-10-08 15:50:00,86.9,87.12,86.84,87.04,543505.0,65.0096,65.1741,64.9647,65.1143,543505.0
2015-10-09 09:30:00,87.35,87.79,86.64,87.59,241486.0,65.3462,65.6754,64.8151,65.5257,241486.0
2015-10-09 09:40:00,87.54,87.64,87.04,87.43,206970.0,65.4883,65.5632,65.1143,65.4061,206970.0
2015-10-09 09:50:00,87.4,87.76,87.33,87.57,191902.0,65.3836,65.6529,65.3312,65.5108,191902.0
2015-10-09 10:00:00,87.56,87.79,86.37,86.45,172984.0,65.5033,65.6754,64.6131,64.6729,172984.0
2015-10-09 10:10:00,86.42,87.38,86.1,87.27,171037.0,64.6505,65.3686,64.4111,65.2864,171037.0
2015-10-09 10:20:00,87.32,87.49,86.85,87.13,203538.0,65.3238,65.4509,64.9722,65.1816,203538.0
2015-10-09 10:30:00,87.16,87.42,86.95,87.08,155679.0,65.2041,65.3986,65.047,65.1442,155679.0
2015-10-09 10:40:00,87.13,87.2,86.75,86.92,99768.0,65.1816,65.234,64.8973,65.0245,99768.0
2015-10-09 10:50:00,86.92,87.65,86.73,87.62,107101.0,65.0245,65.5706,64.8824,65.5482,107101.0
2015-10-09 11:00:00,87.59,88.0,87.51,87.92,180592.0,65.5257,65.8325,65.4659,65.7726,180592.0
2015-10-09 11:10:00,87.89,88.1,87.68,88.06,165082.0,65.7502,65.9073,65.5931,65.8774,165082.0
2015-10-09 11:20:00,88.06,88.3,87.71,88.3,187738.0,65.8774,66.0569,65.6155,66.0569,187738.0
2015-10-09 11:30:00,88.26,88.26,87.74,87.79,112458.0,66.027,66.027,65.638,65.6754,112458.0
2015-10-09 11:40:00,87.74,88.02,87.58,87.79,136806.0,65.638,65.8474,65.5183,65.6754,136806.0
2015-10-09 11:50:00,87.79,88.14,87.72,88.14,134949.0,65.6754,65.9372,65.623,65.9372,134949.0
2015-10-09 12:00:00,88.15,88.22,87.6,87.68,178410.0,65.9447,65.997,65.5332,65.5931,178410.0
2015-10-09 12:10:00,87.65,87.7,87.4,87.48,90888.0,65.5706,65.608,65.3836,65.4435,90888.0
2015-10-09 12:20:00,87.49,87.98,87.47,87.85,123315.0,65.4509,65.8175,65.436,65.7203,123315.0
2015-10-09 12:30:00,87.87,87.87,87.43,87.47,86269.0,65.7352,65.7352,65.4061,65.436,86269.0
2015-10-09 12:40:00,87.45,87.59,87.42,87.56,65323.0,65.421,65.5257,65.3986,65.5033,65323.0
2015-10-09 12:50:00,87.54,87.58,87.4,87.51,59785.0,65.4883,65.5183,65.3836,65.4659,59785.0
2015-10-09 13:00:00,87.52,87.73,87.49,87.51,98050.0,65.4734,65.6305,65.4509,65.4659,98050.0
2015-10-09 13:10:00,87.49,87.52,87.28,87.35,68865.0,65.4509,65.4734,65.2938,65.3462,68865.0
2015-10-09 13:20:00,87.32,87.46,87.0,87.0,107123.0,65.3238,65.4285,65.0844,65.0844,107123.0
2015-10-09 13:30:00,87.01,87.04,86.69,86.92,110739.0,65.0919,65.1143,64.8525,65.0245,110739.0
2015-10-09 13:40:00,86.91,87.01,86.72,86.95,110326.0,65.017,65.0919,64.8749,65.047,110326.0
2015-10-09 13:50:00,86.97,87.15,86.75,86.93,89322.0,65.0619,65.1966,64.8973,65.032,89322.0
2015-10-09 14:00:00,86.93,87.06,86.74,86.82,91743.0,65.032,65.1293,64.8899,64.9497,91743.0
2015-10-09 14:10:00,86.81,87.06,86.76,87.05,53934.0,64.9422,65.1293,64.9048,65.1218,53934.0
2015-10-09 14:20:00,87.04,87.12,86.81,87.11,140028.0,65.1143,65.1741,64.9422,65.1667,140028.0
2015-10-09 14:30:00,87.1,87.31,86.98,87.22,104348.0,65.1592,65.3163,65.0694,65.249,104348.0
2015-10-09 14:40:00,87.24,87.32,87.02,87.1,80630.0,65.2639,65.3238,65.0993,65.1592,80630.0
2015-10-09 14:50:00,87.07,87.36,87.06,87.36,52618.0,65.1367,65.3537,65.1293,65.3537,52618.0
2015-10-09 15:00:00,87.36,87.36,87.18,87.29,78246.0,65.3537,65.3537,65.219,65.3013,78246.0
2015-10-09 15:10:00,87.27,87.38,87.16,87.23,87305.0,65.2864,65.3686,65.2041,65.2564,87305.0
2015-10-09 15:20:00,87.24,87.31,87.08,87.1,109178.0,65.2639,65.3163,65.1442,65.1592,109178.0
2015-10-09 15:30:00,87.1,87.48,87.1,87.29,115293.0,65.1592,65.4435,65.1592,65.3013,115293.0
2015-10-09 15:40:00,87.31,87.54,87.29,87.51,149299.0,65.3163,65.4883,65.3013,65.4659,149299.0
2015-10-09 15:50:00,87.51,87.56,87.27,87.3,348210.0,65.4659,65.5033,65.2864,65.3088,348210.0
2015-10-12 09:30:00,87.12,88.0,86.66,86.87,138671.0,65.1741,65.8325,64.83,64.9871,138671.0
2015-10-12 09:40:00,86.84,86.89,86.3,86.54,107602.0,64.9647,65.0021,64.5607,64.7402,107602.0
2015-10-12 09:50:00,86.5,86.52,85.86,85.89,210966.0,64.7103,64.7253,64.2315,64.254,210966.0
2015-10-12 10:00:00,85.87,86.29,85.82,86.1,119440.0,64.239,64.5532,64.2016,64.4111,119440.0
2015-10-12 10:10:00,86.1,86.39,86.1,86.1,122412.0,64.4111,64.628,64.4111,64.4111,122412.0
2015-10-12 10:20:00,86.1,86.11,85.58,85.83,118039.0,64.4111,64.4186,64.0221,64.2091,118039.0
2015-10-12 10:30:00,85.8,86.19,85.76,85.85,141213.0,64.1867,64.4784,64.1567,64.2241,141213.0
2015-10-12 10:40:00,85.84,85.93,85.57,85.71,80353.0,64.2166,64.2839,64.0146,64.1193,80353.0
2015-10-12 10:50:00,85.78,85.94,85.51,85.59,91543.0,64.1717,64.2914,63.9697,64.0296,91543.0
2015-10-12 11:00:00,85.6,85.94,85.54,85.59,86428.0,64.037,64.2914,63.9921,64.0296,86428.0
2015-10-12 11:10:00,85.61,85.61,85.4,85.47,83289.0,64.0445,64.0445,63.8874,63.9398,83289.0
2015-10-12 11:20:00,85.47,85.51,85.15,85.15,90420.0,63.9398,63.9697,63.7004,63.7004,90420.0
2015-10-12 11:30:00,85.17,85.45,85.17,85.26,117255.0,63.7154,63.9248,63.7154,63.7827,117255.0
2015-10-12 11:40:00,85.28,85.51,85.1,85.29,99002.0,63.7976,63.9697,63.663,63.8051,99002.0
2015-10-12 11:50:00,85.3,85.43,84.94,85.09,106896.0,63.8126,63.9099,63.5433,63.6555,106896.0
2015-10-12 12:00:00,85.1,85.17,84.93,85.11,61297.0,63.663,63.7154,63.5358,63.6705,61297.0
2015-10-12 12:10:00,85.13,85.51,85.03,85.19,73977.0,63.6854,63.9697,63.6106,63.7303,73977.0
2015-10-12 12:20:00,85.21,85.38,85.12,85.38,45555.0,63.7453,63.8725,63.6779,63.8725,45555.0
2015-10-12 12:30:00,85.38,85.48,85.24,85.24,56930.0,63.8725,63.9473,63.7677,63.7677,56930.0
2015-10-12 12:40:00,85.23,85.38,85.2,85.37,48082.0,63.7602,63.8725,63.7378,63.865,48082.0
2015-10-12 12:50:00,85.37,85.44,85.23,85.3,73577.0,63.865,63.9173,63.7602,63.8126,73577.0
2015-10-12 13:00:00,85.3,85.34,85.15,85.24,37446.0,63.8126,63.8425,63.7004,63.7677,37446.0
2015-10-12 13:10:00,85.25,85.36,85.16,85.34,31761.0,63.7752,63.8575,63.7079,63.8425,31761.0
2015-10-12 13:20:00,85.3,85.49,85.27,85.29,136624.0,63.8126,63.9547,63.7902,63.8051,136624.0
2015-10-12 13:30:00,85.27,85.53,85.26,85.43,89377.0,63.7902,63.9847,63.7827,63.9099,89377.0
2015-10-12 13:40:00,85.45,85.55,85.3,85.49,74112.0,63.9248,63.9996,63.8126,63.9547,74112.0
2015-10-12 13:50:00,85.52,85.53,85.28,85.39,66014.0,63.9772,63.9847,63.7976,63.8799,66014.0
2015-10-12 14:00:00,85.38,85.49,85.32,85.37,155195.0,63.8725,63.9547,63.8276,63.865,155195.0
2015-10-12 14:10:00,85.37,85.42,85.32,85.36,93248.0,63.865,63.9024,63.8276,63.8575,93248.0
2015-10-12 14:20:00,85.36,85.51,85.34,85.48,108948.0,63.8575,63.9697,63.8425,63.9473,108948.0
2015-10-12 14:30:00,85.48,85.64,85.42,85.46,35389.0,63.9473,64.067,63.9024,63.9323,35389.0
2015-10-12 14:40:00,85.46,85.54,85.4,85.48,40455.0,63.9323,63.9921,63.8874,63.9473,40455.0
2015-10-12 14:50:00,85.48,85.53,85.41,85.49,40730.0,63.9473,63.9847,63.8949,63.9547,40730.0
2015-10-12 15:00:00,85.49,85.77,85.49,85.76,48743.0,63.9547,64.1642,63.9547,64.1567,48743.0
2015-10-12 15:10:00,85.75,85.96,85.68,85.75,62143.0,64.1492,64.3063,64.0969,64.1492,62143.0
2015-10-12 15:20:00,85.74,85.98,85.74,85.75,77822.0,64.1418,64.3213,64.1418,64.1492,77822.0
2015-10-12 15:30:00,85.76,85.9,85.65,85.74,125509.0,64.1567,64.2615,64.0744,64.1418,125509.0
2015-10-12 15:40:00,85.74,85.87,85.71,85.82,145962.0,64.1418,64.239,64.1193,64.2016,145962.0
2015-10-12 15:50:00,85.81,86.05,85.77,86.03,345140.0,64.1941,64.3737,64.1642,64.3587,345140.0
2015-10-13 09:30:00,85.13,85.49,84.75,85.37,246741.0,63.6854,63.9547,63.4012,63.865,246741.0
2015-10-13 09:40:00,85.34,85.9,85.17,85.85,177668.0,63.8425,64.2615,63.7154,64.2241,177668.0
2015-10-13 09:50:00,85.83,85.92,84.98,85.42,136258.0,64.2091,64.2764,63.5732,63.9024,136258.0
2015-10-13 10:00:00,85.37,85.97,85.33,85.57,93518.0,63.865,64.3138,63.835,64.0146,93518.0
2015-10-13 10:10:00,85.59,85.89,85.43,85.67,155516.0,64.0296,64.254,63.9099,64.0894,155516.0
2015-10-13 10:20:00,85.64,85.66,85.22,85.51,142477.0,64.067,64.0819,63.7528,63.9697,142477.0
2015-10-13 10:30:00,85.54,85.89,85.45,85.8,149979.0,63.9921,64.254,63.9248,64.1867,149979.0
2015-10-13 10:40:00,85.8,86.0,85.61,85.87,97769.0,64.1867,64.3363,64.0445,64.239,97769.0
2015-10-13 10:50:00,85.89,85.99,85.65,85.77,100336.0,64.254,64.3288,64.0744,64.1642,100336.0
2015-10-13 11:00:00,85.77,86.26,85.76,85.93,111762.0,64.1642,64.5308,64.1567,64.2839,111762.0
2015-10-13 11:10:00,85.94,86.17,85.53,85.56,88640.0,64.2914,64.4634,63.9847,64.0071,88640.0
2015-10-13 11:20:00,85.62,85.84,85.58,85.67,104993.0,64.052,64.2166,64.0221,64.0894,104993.0
2015-10-13 11:30:00,85.67,86.24,85.58,86.14,94687.0,64.0894,64.5158,64.0221,64.441,94687.0
2015-10-13 11:40:00,86.16,86.16,85.89,86.04,95145.0,64.456,64.456,64.254,64.3662,95145.0
2015-10-13 11:50:00,86.06,86.27,85.99,86.11,29817.0,64.3812,64.5383,64.3288,64.4186,29817.0
2015-10-13 12:00:00,86.12,86.27,86.04,86.11,28331.0,64.426,64.5383,64.3662,64.4186,28331.0
2015-10-13 12:10:00,86.14,86.29,86.03,86.05,35553.0,64.441,64.5532,64.3587,64.3737,35553.0
2015-10-13 12:20:00,86.04,86.15,85.99,86.0,98678.0,64.3662,64.4485,64.3288,64.3363,98678.0
2015-10-13 12:30:00,85.99,86.13,85.99,86.08,67780.0,64.3288,64.4335,64.3288,64.3961,67780.0
2015-10-13 12:40:00,86.07,86.1,85.6,85.73,189906.0,64.3886,64.4111,64.037,64.1343,189906.0
2015-10-13 12:50:00,85.72,85.91,85.72,85.72,52836.0,64.1268,64.2689,64.1268,64.1268,52836.0
2015-10-13 13:00:00,85.68,85.97,85.65,85.88,46995.0,64.0969,64.3138,64.0744,64.2465,46995.0
2015-10-13 13:10:00,85.88,86.19,85.84,86.16,51050.0,64.2465,64.4784,64.2166,64.456,51050.0
2015-10-13 13:20:00,86.16,86.16,85.93,86.04,67284.0,64.456,64.456,64.2839,64.3662,67284.0
2015-10-13 13:30:00,86.03,86.03,85.86,85.9,47462.0,64.3587,64.3587,64.2315,64.2615,47462.0
2015-10-13 13:40:00,85.94,85.95,85.7,85.7,34534.0,64.2914,64.2989,64.1118,64.1118,34534.0
2015-10-13 13:50:00,85.69,85.71,85.42,85.49,43782.0,64.1044,64.1193,63.9024,63.9547,43782.0
2015-10-13 14:00:00,85.52,85.77,85.45,85.77,40201.0,63.9772,64.1642,63.9248,64.1642,40201.0
2015-10-13 14:10:00,85.79,86.05,85.79,85.88,38697.0,64.1792,64.3737,64.1792,64.2465,38697.0
2015-10-13 14:20:00,85.85,85.96,85.62,85.71,83056.0,64.2241,64.3063,64.052,64.1193,83056.0
2015-10-13 14:30:00,85.73,86.0,85.63,85.98,37067.0,64.1343,64.3363,64.0595,64.3213,37067.0
2015-10-13 14:40:00,85.99,86.07,85.78,86.05,41704.0,64.3288,64.3886,64.1717,64.3737,41704.0
2015-10-13 14:50:00,86.05,86.29,85.98,86.27,68937.0,64.3737,64.5532,64.3213,64.5383,68937.0
2015-10-13 15:00:00,86.27,86.29,85.93,85.93,86526.0,64.5383,64.5532,64.2839,64.2839,86526.0
2015-10-13 15:10:00,85.93,85.96,85.53,85.61,109296.0,64.2839,64.3063,63.9847,64.0445,109296.0
2015-10-13 15:20:00,85.59,85.66,85.44,85.6,92610.0,64.0296,64.0819,63.9173,64.037,92610.0
2015-10-13 15:30:00,85.63,85.73,85.53,85.63,112493.0,64.0595,64.1343,63.9847,64.0595,112493.0
2015-10-13 15:40:00,85.62,85.64,85.24,85.39,188185.0,64.052,64.067,63.7677,63.8799,188185.0
2015-10-13 15:50:00,85.39,85.49,85.23,85.29,447528.0,63.8799,63.9547,63.7602,63.8051,447528.0
2015-10-14 09:30:00,84.99,85.65,84.76,85.42,116636.0,63.7048,64.1996,63.5324,64.0272,116636.0
2015-10-14 09:40:00,85.56,86.14,85.56,85.67,55772.0,64.1321,64.5668,64.1321,64.2145,55772.0
2015-10-14 09:50:00,85.67,85.68,85.33,85.35,98245.0,64.2145,64.222,63.9597,63.9747,98245.0
2015-10-14 10:00:00,85.3,85.36,84.97,85.18,148554.0,63.9372,63.9822,63.6899,63.8473,148554.0
2015-10-14 10:10:00,85.18,85.45,85.18,85.23,131730.0,63.8473,64.0496,63.8473,63.8847,131730.0
2015-10-14 10:20:00,85.22,85.23,84.78,85.05,105345.0,63.8772,63.8847,63.5474,63.7498,105345.0
2015-10-14 10:30:00,85.02,85.33,84.89,84.98,48290.0,63.7273,63.9597,63.6299,63.6974,48290.0
2015-10-14 10:40:00,84.99,85.17,84.89,84.99,133510.0,63.7048,63.8398,63.6299,63.7048,133510.0
2015-10-14 10:50:00,84.95,85.08,84.86,84.97,64905.0,63.6749,63.7723,63.6074,63.6899,64905.0
2015-10-14 11:00:00,84.92,85.15,84.85,85.0,82791.0,63.6524,63.8248,63.5999,63.7123,82791.0
2015-10-14 11:10:00,85.01,85.22,84.91,85.08,50031.0,63.7198,63.8772,63.6449,63.7723,50031.0
2015-10-14 11:20:00,85.07,85.26,84.94,85.15,85280.0,63.7648,63.9072,63.6674,63.8248,85280.0
2015-10-14 11:30:00,85.16,85.56,85.05,85.56,53302.0,63.8323,64.1321,63.7498,64.1321,53302.0
2015-10-14 11:40:00,85.52,85.81,85.36,85.42,42642.0,64.1021,64.3195,63.9822,64.0272,42642.0
2015-10-14 11:50:00,85.44,85.59,85.36,85.51,37151.0,64.0421,64.1546,63.9822,64.0946,37151.0
2015-10-14 12:00:00,85.52,85.52,85.24,85.3,29831.0,64.1021,64.1021,63.8922,63.9372,29831.0
2015-10-14 12:10:00,85.28,85.49,85.27,85.36,30366.0,63.9222,64.0796,63.9147,63.9822,30366.0
2015-10-14 12:20:00,85.38,85.55,85.29,85.34,49795.0,63.9972,64.1246,63.9297,63.9672,49795.0
2015-10-14 12:30:00,85.38,85.75,85.38,85.74,61792.0,63.9972,64.2745,63.9972,64.267,61792.0
2015-10-14 12:40:00,85.71,85.92,85.68,85.76,54919.0,64.2445,64.4019,64.222,64.282,54919.0
2015-10-14 12:50:00,85.76,85.94,85.63,85.83,79993.0,64.282,64.4169,64.1846,64.3345,79993.0
2015-10-14 13:00:00,85.84,85.88,85.58,85.73,31947.0,64.342,64.372,64.1471,64.2595,31947.0
2015-10-14 13:10:00,85.75,85.8,85.58,85.7,51332.0,64.2745,64.312,64.1471,64.237,51332.0
2015-10-14 13:20:00,85.69,85.75,85.63,85.64,41024.0,64.2295,64.2745,64.1846,64.1921,41024.0
2015-10-14 13:30:00,85.67,85.9,85.6,85.78,77561.0,64.2145,64.3869,64.1621,64.297,77561.0
2015-10-14 13:40:00,85.77,85.87,85.66,85.78,60480.0,64.2895,64.3645,64.2071,64.297,60480.0
2015-10-14 13:50:00,85.76,85.94,85.72,85.83,42990.0,64.282,64.4169,64.252,64.3345,42990.0
2015-10-14 14:00:00,85.84,86.06,85.79,85.89,61243.0,64.342,64.5069,64.3045,64.3794,61243.0
2015-10-14 14:10:00,85.88,85.95,85.68,85.7,68058.0,64.372,64.4244,64.222,64.237,68058.0
2015-10-14 14:20:00,85.62,85.8,85.51,85.51,47198.0,64.1771,64.312,64.0946,64.0946,47198.0
2015-10-14 14:30:00,85.52,85.6,85.44,85.57,55897.0,64.1021,64.1621,64.0421,64.1396,55897.0
2015-10-14 14:40:00,85.58,85.58,85.27,85.29,52694.0,64.1471,64.1471,63.9147,63.9297,52694.0
2015-10-14 14:50:00,85.29,85.43,85.22,85.37,36799.0,63.9297,64.0347,63.8772,63.9897,36799.0
2015-10-14 15:00:00,85.38,85.78,85.36,85.73,61374.0,63.9972,64.297,63.9822,64.2595,61374.0
2015-10-14 15:10:00,85.72,85.77,85.54,85.64,32767.0,64.252,64.2895,64.1171,64.1921,32767.0
2015-10-14 15:20:00,85.62,85.93,85.48,85.92,93644.0,64.1771,64.4094,64.0721,64.4019,93644.0
2015-10-14 15:30:00,85.93,86.07,85.73,85.76,64531.0,64.4094,64.5144,64.2595,64.282,64531.0
2015-10-14 15:40:00,85.76,85.93,85.73,85.73,75974.0,64.282,64.4094,64.2595,64.2595,75974.0
2015-10-14 15:50:00,85.73,85.81,85.58,85.77,153502.0,64.2595,64.3195,64.1471,64.2895,153502.0
2015-10-15 09:30:00,85.3,85.67,85.11,85.39,150430.0,63.9372,64.2145,63.7948,64.0047,150430.0
2015-10-15 09:40:00,85.33,85.61,84.93,85.61,100847.0,63.9597,64.1696,63.6599,64.1696,100847.0
2015-10-15 09:50:00,85.52,85.79,85.49,85.7,45558.0,64.1021,64.3045,64.0796,64.237,45558.0
2015-10-15 10:00:00,85.75,86.06,85.63,85.91,75295.0,64.2745,64.5069,64.1846,64.3944,75295.0
2015-10-15 10:10:00,85.93,85.97,85.73,85.81,35922.0,64.4094,64.4394,64.2595,64.3195,35922.0
2015-10-15 10:20:00,85.86,85.9,85.61,85.69,36351.0,64.357,64.3869,64.1696,64.2295,36351.0
2015-10-15 10:30:00,85.63,85.93,85.34,85.76,34825.0,64.1846,64.4094,63.9672,64.282,34825.0
2015-10-15 10:40:00,85.74,85.89,85.65,85.67,43485.0,64.267,64.3794,64.1996,64.2145,43485.0
2015-10-15 10:50:00,85.69,85.82,85.5,85.75,45107.0,64.2295,64.327,64.0871,64.2745,45107.0
2015-10-15 11:00:00,85.74,85.74,85.11,85.14,75594.0,64.267,64.267,63.7948,63.8173,75594.0
2015-10-15 11:10:00,85.15,85.34,85.01,85.14,196804.0,63.8248,63.9672,63.7198,63.8173,196804.0
2015-10-15 11:20:00,85.19,85.44,85.07,85.33,101915.0,63.8548,64.0421,63.7648,63.9597,101915.0
2015-10-15 11:30:00,85.35,85.45,85.29,85.29,28575.0,63.9747,64.0496,63.9297,63.9297,28575.0
2015-10-15 11:40:00,85.29,85.33,85.12,85.2,58328.0,63.9297,63.9597,63.8023,63.8623,58328.0
2015-10-15 11:50:00,85.2,85.36,85.19,85.35,81538.0,63.8623,63.9822,63.8548,63.9747,81538.0
2015-10-15 12:00:00,85.34,85.6,85.26,85.6,41047.0,63.9672,64.1621,63.9072,64.1621,41047.0
2015-10-15 12:10:00,85.57,85.65,85.4,85.51,123030.0,64.1396,64.1996,64.0122,64.0946,123030.0
2015-10-15 12:20:00,85.52,86.01,85.49,86.01,139319.0,64.1021,64.4694,64.0796,64.4694,139319.0
2015-10-15 12:30:00,86.0,86.09,85.92,85.98,37946.0,64.4619,64.5294,64.4019,64.4469,37946.0
2015-10-15 12:40:00,85.99,86.07,85.88,86.06,50896.0,64.4544,64.5144,64.372,64.5069,50896.0
2015-10-15 12:50:00,86.06,86.6,86.04,86.59,78360.0,64.5069,64.9116,64.4919,64.9041,78360.0
2015-10-15 13:00:00,86.58,86.61,86.39,86.54,59608.0,64.8966,64.9191,64.7542,64.8667,59608.0
2015-10-15 13:10:00,86.55,86.74,86.54,86.67,59234.0,64.8742,65.0166,64.8667,64.9641,59234.0
2015-10-15 13:20:00,86.66,86.86,86.56,86.8,40742.0,64.9566,65.1065,64.8817,65.0615,40742.0
2015-10-15 13:30:00,86.79,86.86,86.57,86.67,72939.0,65.0541,65.1065,64.8891,64.9641,72939.0
2015-10-15 13:40:00,86.65,86.66,86.53,86.63,39369.0,64.9491,64.9566,64.8592,64.9341,39369.0
2015-10-15 13:50:00,86.65,86.68,86.53,86.56,43097.0,64.9491,64.9716,64.8592,64.8817,43097.0
2015-10-15 14:00:00,86.56,86.67,86.48,86.58,45798.0,64.8817,64.9641,64.8217,64.8966,45798.0
2015-10-15 14:10:00,86.58,86.8,86.54,86.78,40883.0,64.8966,65.0615,64.8667,65.0466,40883.0
2015-10-15 14:20:00,86.78,86.92,86.75,86.75,58334.0,65.0466,65.1515,65.0241,65.0241,58334.0
2015-10-15 14:30:00,86.74,87.06,86.74,86.97,73433.0,65.0166,65.2564,65.0166,65.189,73433.0
2015-10-15 14:40:00,87.01,87.11,86.89,87.01,36659.0,65.219,65.2939,65.129,65.219,36659.0
2015-10-15 14:50:00,87.02,87.08,86.89,87.03,53546.0,65.2264,65.2714,65.129,65.2339,53546.0
2015-10-15 15:00:00,87.03,87.13,86.96,86.96,76688.0,65.2339,65.3089,65.1815,65.1815,76688.0
2015-10-15 15:10:00,86.96,87.02,86.88,86.99,75195.0,65.1815,65.2264,65.1215,65.204,75195.0
2015-10-15 15:20:00,86.99,87.15,86.88,87.07,87524.0,65.204,65.3239,65.1215,65.2639,87524.0
2015-10-15 15:30:00,87.05,87.05,86.74,86.78,96238.0,65.2489,65.2489,65.0166,65.0466,96238.0
2015-10-15 15:40:00,86.78,86.95,86.74,86.9,115254.0,65.0466,65.174,65.0166,65.1365,115254.0
2015-10-15 15:50:00,86.9,87.16,86.84,87.13,298117.0,65.1365,65.3314,65.0915,65.3089,298117.0
2015-10-16 09:30:00,87.75,88.0,87.29,87.97,340648.0,65.7736,65.961,65.4288,65.9385,340648.0
2015-10-16 09:40:00,87.91,87.97,86.74,86.77,129003.0,65.8936,65.9385,65.0166,65.0391,129003.0
2015-10-16 09:50:00,86.8,87.31,86.8,87.09,69425.0,65.0615,65.4438,65.0615,65.2789,69425.0
2015-10-16 10:00:00,87.09,87.46,87.05,87.26,194761.0,65.2789,65.5563,65.2489,65.4063,194761.0
2015-10-16 10:10:00,87.23,87.25,86.83,86.9,55290.0,65.3839,65.3988,65.084,65.1365,55290.0
2015-10-16 10:20:00,86.91,86.98,86.69,86.94,81539.0,65.144,65.1965,64.9791,65.1665,81539.0
2015-10-16 10:30:00,86.96,87.26,86.8,87.26,72192.0,65.1815,65.4063,65.0615,65.4063,72192.0
2015-10-16 10:40:00,87.24,87.36,87.12,87.15,85024.0,65.3914,65.4813,65.3014,65.3239,85024.0
2015-10-16 10:50:00,87.16,87.17,86.77,86.77,50631.0,65.3314,65.3389,65.0391,65.0391,50631.0
2015-10-16 11:00:00,86.78,87.05,86.76,87.03,55406.0,65.0466,65.2489,65.0316,65.2339,55406.0
2015-10-16 11:10:00,87.0,87.07,86.8,86.98,42554.0,65.2115,65.2639,65.0615,65.1965,42554.0
2015-10-16 11:20:00,86.97,87.11,86.95,87.04,85336.0,65.189,65.2939,65.174,65.2414,85336.0
2015-10-16 11:30:00,87.05,87.13,86.85,86.9,59002.0,65.2489,65.3089,65.099,65.1365,59002.0
2015-10-16 11:40:00,86.88,86.93,86.76,86.79,48872.0,65.1215,65.159,65.0316,65.0541,48872.0
2015-10-16 11:50:00,86.78,86.92,86.72,86.85,48298.0,65.0466,65.1515,65.0016,65.099,48298.0
2015-10-16 12:00:00,86.85,87.03,86.83,86.96,68487.0,65.099,65.2339,65.084,65.1815,68487.0
2015-10-16 12:10:00,86.96,87.02,86.87,87.02,72502.0,65.1815,65.2264,65.114,65.2264,72502.0
2015-10-16 12:20:00,87.03,87.03,86.85,86.86,52332.0,65.2339,65.2339,65.099,65.1065,52332.0
2015-10-16 12:30:00,86.85,86.93,86.75,86.89,55409.0,65.099,65.159,65.0241,65.129,55409.0
2015-10-16 12:40:00,86.88,86.88,86.63,86.76,52687.0,65.1215,65.1215,64.9341,65.0316,52687.0
2015-10-16 12:50:00,86.77,86.78,86.6,86.69,80815.0,65.0391,65.0466,64.9116,64.9791,80815.0
2015-10-16 13:00:00,86.68,87.16,86.56,86.97,53448.0,64.9716,65.3314,64.8817,65.189,53448.0
2015-10-16 13:10:00,86.96,87.06,86.93,86.98,81248.0,65.1815,65.2564,65.159,65.1965,81248.0
2015-10-16 13:20:00,86.98,87.04,86.7,86.73,57725.0,65.1965,65.2414,64.9866,65.0091,57725.0
2015-10-16 13:30:00,86.73,87.0,86.73,86.81,51909.0,65.0091,65.2115,65.0091,65.069,51909.0
2015-10-16 13:40:00,86.82,86.86,86.74,86.78,50061.0,65.0765,65.1065,65.0166,65.0466,50061.0
2015-10-16 13:50:00,86.79,86.95,86.74,86.79,42992.0,65.0541,65.174,65.0166,65.0541,42992.0
2015-10-16 14:00:00,86.79,86.81,86.6,86.72,54263.0,65.0541,65.069,64.9116,65.0016,54263.0
2015-10-16 14:10:00,86.72,86.9,86.69,86.84,41901.0,65.0016,65.1365,64.9791,65.0915,41901.0
2015-10-16 14:20:00,86.84,86.97,86.79,86.93,66758.0,65.0915,65.189,65.0541,65.159,66758.0
2015-10-16 14:30:00,86.94,86.96,86.8,86.92,70846.0,65.1665,65.1815,65.0615,65.1515,70846.0
2015-10-16 14:40:00,86.92,87.32,86.91,87.16,80628.0,65.1515,65.4513,65.144,65.3314,80628.0
2015-10-16 14:50:00,87.16,87.4,87.1,87.34,95050.0,65.3314,65.5113,65.2864,65.4663,95050.0
2015-10-16 15:00:00,87.37,87.54,87.33,87.54,76832.0,65.4888,65.6162,65.4588,65.6162,76832.0
2015-10-16 15:10:00,87.54,87.72,87.54,87.6,127630.0,65.6162,65.7511,65.6162,65.6612,127630.0
2015-10-16 15:20:00,87.6,87.61,87.37,87.44,114377.0,65.6612,65.6687,65.4888,65.5413,114377.0
2015-10-16 15:30:00,87.43,87.57,87.39,87.5,137904.0,65.5338,65.6387,65.5038,65.5862,137904.0
2015-10-16 15:40:00,87.51,87.55,87.38,87.42,136064.0,65.5937,65.6237,65.4963,65.5263,136064.0
2015-10-16 15:50:00,87.42,87.55,87.38,87.52,325561.0,65.5263,65.6237,65.4963,65.6012,325561.0
2015-10-19 09:30:00,86.27,86.47,85.67,85.67,216702.0,64.6643,64.8142,64.2145,64.2145,216702.0
2015-10-19 09:40:00,85.66,86.33,85.56,86.33,138435.0,64.2071,64.7093,64.1321,64.7093,138435.0
2015-10-19 09:50:00,86.31,86.46,85.87,85.94,120316.0,64.6943,64.8067,64.3645,64.4169,120316.0
2015-10-19 10:00:00,85.92,85.92,85.47,85.57,108765.0,64.4019,64.4019,64.0646,64.1396,108765.0
2015-10-19 10:10:00,85.51,85.94,85.32,85.32,121920.0,64.0946,64.4169,63.9522,63.9522,121920.0
2015-10-19 10:20:00,85.35,85.46,85.12,85.25,85410.0,63.9747,64.0571,63.8023,63.8997,85410.0
2015-10-19 10:30:00,85.21,85.4,84.87,85.06,50435.0,63.8698,64.0122,63.6149,63.7573,50435.0
2015-10-19 10:40:00,85.09,85.31,84.99,85.04,31679.0,63.7798,63.9447,63.7048,63.7423,31679.0
2015-10-19 10:50:00,85.07,85.18,84.87,84.95,33435.0,63.7648,63.8473,63.6149,63.6749,33435.0
2015-10-19 11:00:00,84.97,85.03,84.72,84.98,52905.0,63.6899,63.7348,63.5025,63.6974,52905.0
2015-10-19 11:10:00,84.96,85.05,84.82,84.98,38445.0,63.6824,63.7498,63.5774,63.6974,38445.0
2015-10-19 11:20:00,84.97,85.01,84.59,84.76,95613.0,63.6899,63.7198,63.405,63.5324,95613.0
2015-10-19 11:30:00,84.76,84.88,84.53,84.67,123975.0,63.5324,63.6224,63.3601,63.465,123975.0
2015-10-19 11:40:00,84.66,84.73,84.42,84.51,257162.0,63.4575,63.51,63.2776,63.3451,257162.0
2015-10-19 11:50:00,84.51,84.65,84.4,84.43,175831.0,63.3451,63.45,63.2626,63.2851,175831.0
2015-10-19 12:00:00,84.43,84.83,84.43,84.79,83143.0,63.2851,63.5849,63.2851,63.5549,83143.0
2015-10-19 12:10:00,84.79,84.94,84.75,84.83,43900.0,63.5549,63.6674,63.525,63.5849,43900.0
2015-10-19 12:20:00,84.83,85.12,84.83,85.11,29012.0,63.5849,63.8023,63.5849,63.7948,29012.0
2015-10-19 12:30:00,85.09,85.11,84.95,85.01,32245.0,63.7798,63.7948,63.6749,63.7198,32245.0
2015-10-19 12:40:00,84.98,85.03,84.77,84.93,64549.0,63.6974,63.7348,63.5399,63.6599,64549.0
2015-10-19 12:50:00,84.92,84.97,84.76,84.77,27894.0,63.6524,63.6899,63.5324,63.5399,27894.0
2015-10-19 13:00:00,84.8,84.86,84.54,84.58,70521.0,63.5624,63.6074,63.3675,63.3975,70521.0
2015-10-19 13:10:00,84.58,84.6,84.19,84.22,74919.0,63.3975,63.4125,63.1052,63.1277,74919.0
2015-10-19 13:20:00,84.22,84.35,84.12,84.2,73550.0,63.1277,63.2251,63.0527,63.1127,73550.0
2015-10-19 13:30:00,84.2,84.41,84.11,84.39,63903.0,63.1127,63.2701,63.0452,63.2551,63903.0
2015-10-19 13:40:00,84.37,84.51,84.36,84.4,32136.0,63.2401,63.3451,63.2326,63.2626,32136.0
2015-10-19 13:50:00,84.39,84.48,84.34,84.41,26970.0,63.2551,63.3226,63.2176,63.2701,26970.0
2015-10-19 14:00:00,84.41,84.56,84.37,84.4,47965.0,63.2701,63.3825,63.2401,63.2626,47965.0
2015-10-19 14:10:00,84.42,84.48,84.33,84.41,29134.0,63.2776,63.3226,63.2101,63.2701,29134.0
2015-10-19 14:20:00,84.4,84.46,84.2,84.28,31543.0,63.2626,63.3076,63.1127,63.1727,31543.0
2015-10-19 14:30:00,84.27,84.47,84.27,84.38,31723.0,63.1652,63.3151,63.1652,63.2476,31723.0
2015-10-19 14:40:00,84.41,84.49,84.31,84.31,31155.0,63.2701,63.3301,63.1951,63.1951,31155.0
2015-10-19 14:50:00,84.32,84.49,84.3,84.44,22801.0,63.2026,63.3301,63.1877,63.2926,22801.0
2015-10-19 15:00:00,84.45,84.64,84.4,84.54,65206.0,63.3001,63.4425,63.2626,63.3675,65206.0
2015-10-19 15:10:00,84.52,84.73,84.47,84.66,51735.0,63.3526,63.51,63.3151,63.4575,51735.0
2015-10-19 15:20:00,84.66,84.99,84.66,84.75,95733.0,63.4575,63.7048,63.4575,63.525,95733.0
2015-10-19 15:30:00,84.75,84.89,84.72,84.8,92012.0,63.525,63.6299,63.5025,63.5624,92012.0
2015-10-19 15:40:00,84.79,84.95,84.75,84.94,164464.0,63.5549,63.6749,63.525,63.6674,164464.0
2015-10-19 15:50:00,84.94,85.02,84.75,84.81,297050.0,63.6674,63.7273,63.525,63.5699,297050.0
2015-10-20 09:30:00,84.57,84.81,84.26,84.73,166273.0,63.39,63.5699,63.1577,63.51,166273.0
2015-10-20 09:40:00,84.73,85.12,84.7,85.08,134885.0,63.51,63.8023,63.4875,63.7723,134885.0
2015-10-20 09:50:00,85.1,85.33,84.83,85.25,119358.0,63.7873,63.9597,63.5849,63.8997,119358.0
2015-10-20 10:00:00,85.16,85.47,85.09,85.38,43354.0,63.8323,64.0646,63.7798,63.9972,43354.0
2015-10-20 10:10:00,85.41,85.57,84.99,85.04,87073.0,64.0197,64.1396,63.7048,63.7423,87073.0
2015-10-20 10:20:00,85.02,85.2,84.81,84.91,140415.0,63.7273,63.8623,63.5699,63.6449,140415.0
2015-10-20 10:30:00,84.91,85.29,84.89,85.26,114309.0,63.6449,63.9297,63.6299,63.9072,114309.0
2015-10-20 10:40:00,85.3,85.65,85.29,85.4,36147.0,63.9372,64.1996,63.9297,64.0122,36147.0
2015-10-20 10:50:00,85.37,85.53,85.12,85.29,43571.0,63.9897,64.1096,63.8023,63.9297,43571.0
2015-10-20 11:00:00,85.3,85.31,84.86,84.94,71502.0,63.9372,63.9447,63.6074,63.6674,71502.0
2015-10-20 11:10:00,84.93,84.93,84.48,84.76,62606.0,63.6599,63.6599,63.3226,63.5324,62606.0
2015-10-20 11:20:00,84.74,84.84,84.59,84.73,87340.0,63.5175,63.5924,63.405,63.51,87340.0
2015-10-20 11:30:00,84.73,84.77,84.43,84.76,43729.0,63.51,63.5399,63.2851,63.5324,43729.0
2015-10-20 11:40:00,84.75,84.99,84.53,84.56,38494.0,63.525,63.7048,63.3601,63.3825,38494.0
2015-10-20 11:50:00,84.57,84.62,84.41,84.58,43402.0,63.39,63.4275,63.2701,63.3975,43402.0
2015-10-20 12:00:00,84.62,84.92,84.47,84.92,43293.0,63.4275,63.6524,63.3151,63.6524,43293.0
2015-10-20 12:10:00,84.91,84.92,84.71,84.73,23891.0,63.6449,63.6524,63.495,63.51,23891.0
2015-10-20 12:20:00,84.7,84.73,84.57,84.66,36131.0,63.4875,63.51,63.39,63.4575,36131.0
2015-10-20 12:30:00,84.7,84.72,84.47,84.47,36624.0,63.4875,63.5025,63.3151,63.3151,36624.0
2015-10-20 12:40:00,84.48,84.55,84.45,84.5,42785.0,63.3226,63.375,63.3001,63.3376,42785.0
2015-10-20 12:50:00,84.48,84.54,84.39,84.46,38747.0,63.3226,63.3675,63.2551,63.3076,38747.0
2015-10-20 13:00:00,84.44,84.44,84.32,84.36,36722.0,63.2926,63.2926,63.2026,63.2326,36722.0
2015-10-20 13:10:00,84.35,84.46,84.31,84.42,42009.0,63.2251,63.3076,63.1951,63.2776,42009.0
2015-10-20 13:20:00,84.42,84.44,84.15,84.2,41701.0,63.2776,63.2926,63.0752,63.1127,41701.0
2015-10-20 13:30:00,84.2,84.35,84.1,84.24,44970.0,63.1127,63.2251,63.0377,63.1427,44970.0
2015-10-20 13:40:00,84.25,84.25,84.07,84.12,52668.0,63.1502,63.1502,63.0153,63.0527,52668.0
2015-10-20 13:50:00,84.12,84.21,84.06,84.14,51799.0,63.0527,63.1202,63.0078,63.0677,51799.0
2015-10-20 14:00:00,84.14,84.2,84.0,84.07,78261.0,63.0677,63.1127,62.9628,63.0153,78261.0
2015-10-20 14:10:00,84.09,84.14,84.02,84.04,78122.0,63.0302,63.0677,62.9778,62.9928,78122.0
2015-10-20 14:20:00,84.06,84.21,83.95,84.16,91211.0,63.0078,63.1202,62.9253,63.0827,91211.0
2015-10-20 14:30:00,84.17,84.33,84.15,84.33,73170.0,63.0902,63.2101,63.0752,63.2101,73170.0
2015-10-20 14:40:00,84.34,84.61,84.33,84.51,103432.0,63.2176,63.42,63.2101,63.3451,103432.0
2015-10-20 14:50:00,84.51,84.67,84.47,84.67,96778.0,63.3451,63.465,63.3151,63.465,96778.0
2015-10-20 15:00:00,84.67,84.71,84.55,84.7,67004.0,63.465,63.495,63.375,63.4875,67004.0
2015-10-20 15:10:00,84.7,84.89,84.67,84.79,108641.0,63.4875,63.6299,63.465,63.5549,108641.0
2015-10-20 15:20:00,84.8,85.09,84.78,85.0,122068.0,63.5624,63.7798,63.5474,63.7123,122068.0
2015-10-20 15:30:00,85.01,85.02,84.85,85.02,106458.0,63.7198,63.7273,63.5999,63.7273,106458.0
2015-10-20 15:40:00,85.02,85.07,84.79,84.9,140876.0,63.7273,63.7648,63.5549,63.6374,140876.0
2015-10-20 15:50:00,84.89,84.94,84.78,84.89,299858.0,63.6299,63.6674,63.5474,63.6299,299858.0
2015-10-21 09:30:00,84.44,84.7,84.01,84.2,80189.0,63.2926,63.4875,62.9703,63.1127,80189.0
2015-10-21 09:40:00,84.21,84.31,84.08,84.16,91284.0,63.1202,63.1951,63.0228,63.0827,91284.0
2015-10-21 09:50:00,84.17,84.17,83.64,83.88,135691.0,63.0902,63.0902,62.6929,62.8728,135691.0
2015-10-21 10:00:00,83.88,84.15,83.84,84.15,73216.0,62.8728,63.0752,62.8429,63.0752,73216.0
2015-10-21 10:10:00,84.13,84.14,83.68,83.78,94489.0,63.0602,63.0677,62.7229,62.7979,94489.0
2015-10-21 10:20:00,83.74,83.77,83.52,83.62,79164.0,62.7679,62.7904,62.603,62.678,79164.0
2015-10-21 10:30:00,83.6,83.74,83.41,83.67,73736.0,62.663,62.7679,62.5205,62.7154,73736.0
2015-10-21 10:40:00,83.66,83.9,83.62,83.62,49725.0,62.7079,62.8878,62.678,62.678,49725.0
2015-10-21 10:50:00,83.62,83.88,83.58,83.78,81991.0,62.678,62.8728,62.648,62.7979,81991.0
2015-10-21 11:00:00,83.8,83.96,83.59,83.6,78981.0,62.8129,62.9328,62.6555,62.663,78981.0
2015-10-21 11:10:00,83.63,83.96,83.48,83.96,106833.0,62.6855,62.9328,62.573,62.9328,106833.0
2015-10-21 11:20:00,83.95,84.54,83.85,84.38,91526.0,62.9253,63.3675,62.8504,63.2476,91526.0
2015-10-21 11:30:00,84.4,84.45,84.17,84.31,63021.0,63.2626,63.3001,63.0902,63.1951,63021.0
2015-10-21 11:40:00,84.33,84.38,84.09,84.13,24470.0,63.2101,63.2476,63.0302,63.0602,24470.0
2015-10-21 11:50:00,84.16,84.19,83.87,83.95,28806.0,63.0827,63.1052,62.8653,62.9253,28806.0
2015-10-21 12:00:00,83.95,84.16,83.86,84.14,29368.0,62.9253,63.0827,62.8578,63.0677,29368.0
2015-10-21 12:10:00,84.11,84.23,84.05,84.1,26608.0,63.0452,63.1352,63.0003,63.0377,26608.0
2015-10-21 12:20:00,84.08,84.15,84.01,84.07,24034.0,63.0228,63.0752,62.9703,63.0153,24034.0
2015-10-21 12:30:00,84.08,84.17,83.96,84.15,54361.0,63.0228,63.0902,62.9328,63.0752,54361.0
2015-10-21 12:40:00,84.11,84.21,84.01,84.21,24781.0,63.0452,63.1202,62.9703,63.1202,24781.0
2015-10-21 12:50:00,84.22,84.43,84.22,84.29,17699.0,63.1277,63.2851,63.1277,63.1802,17699.0
2015-10-21 13:00:00,84.26,84.3,84.05,84.08,87144.0,63.1577,63.1877,63.0003,63.0228,87144.0
2015-10-21 13:10:00,84.08,84.15,83.94,83.94,23744.0,63.0228,63.0752,62.9178,62.9178,23744.0
2015-10-21 13:20:00,83.95,83.98,83.8,83.81,50493.0,62.9253,62.9478,62.8129,62.8204,50493.0
2015-10-21 13:30:00,83.79,84.09,83.74,83.98,74383.0,62.8054,63.0302,62.7679,62.9478,74383.0
2015-10-21 13:40:00,83.97,84.16,83.95,84.11,69725.0,62.9403,63.0827,62.9253,63.0452,69725.0
2015-10-21 13:50:00,84.12,84.24,84.04,84.08,33330.0,63.0527,63.1427,62.9928,63.0228,33330.0
2015-10-21 14:00:00,84.07,84.4,84.01,84.38,47975.0,63.0153,63.2626,62.9703,63.2476,47975.0
2015-10-21 14:10:00,84.37,84.46,84.3,84.45,37320.0,63.2401,63.3076,63.1877,63.3001,37320.0
2015-10-21 14:20:00,84.43,84.53,84.26,84.45,45466.0,63.2851,63.3601,63.1577,63.3001,45466.0
2015-10-21 14:30:00,84.46,84.56,84.26,84.47,58338.0,63.3076,63.3825,63.1577,63.3151,58338.0
2015-10-21 14:40:00,84.48,84.53,84.32,84.32,66284.0,63.3226,63.3601,63.2026,63.2026,66284.0
2015-10-21 14:50:00,84.31,84.31,84.16,84.2,53663.0,63.1951,63.1951,63.0827,63.1127,53663.0
2015-10-21 15:00:00,84.22,84.47,84.22,84.43,46360.0,63.1277,63.3151,63.1277,63.2851,46360.0
2015-10-21 15:10:00,84.43,84.43,83.99,84.0,79782.0,63.2851,63.2851,62.9553,62.9628,79782.0
2015-10-21 15:20:00,83.99,84.21,83.99,84.19,56206.0,62.9553,63.1202,62.9553,63.1052,56206.0
2015-10-21 15:30:00,84.19,84.19,83.99,84.14,84441.0,63.1052,63.1052,62.9553,63.0677,84441.0
2015-10-21 15:40:00,84.13,84.13,83.91,83.96,98519.0,63.0602,63.0602,62.8953,62.9328,98519.0
2015-10-21 15:50:00,83.95,83.96,83.7,83.78,171775.0,62.9253,62.9328,62.7379,62.7979,171775.0
2015-10-22 09:30:00,84.63,84.93,84.45,84.83,82556.0,63.435,63.6599,63.3001,63.5849,82556.0
2015-10-22 09:40:00,84.81,85.38,84.72,85.09,57580.0,63.5699,63.9972,63.5025,63.7798,57580.0
2015-10-22 09:50:00,85.11,85.5,84.95,85.36,55485.0,63.7948,64.0871,63.6749,63.9822,55485.0
2015-10-22 10:00:00,85.31,85.6,85.2,85.22,32171.0,63.9447,64.1621,63.8623,63.8772,32171.0
2015-10-22 10:10:00,85.26,85.58,85.21,85.58,55474.0,63.9072,64.1471,63.8698,64.1471,55474.0
2015-10-22 10:20:00,85.59,85.72,85.11,85.15,39312.0,64.1546,64.252,63.7948,63.8248,39312.0
2015-10-22 10:30:00,85.22,85.28,84.87,85.02,97452.0,63.8772,63.9222,63.6149,63.7273,97452.0
2015-10-22 10:40:00,85.0,85.42,84.87,85.42,97646.0,63.7123,64.0272,63.6149,64.0272,97646.0
2015-10-22 10:50:00,85.41,85.43,85.16,85.28,32167.0,64.0197,64.0347,63.8323,63.9222,32167.0
2015-10-22 11:00:00,85.28,85.34,84.98,85.01,41787.0,63.9222,63.9672,63.6974,63.7198,41787.0
2015-10-22 11:10:00,84.99,85.34,84.94,85.29,44028.0,63.7048,63.9672,63.6674,63.9297,44028.0
2015-10-22 11:20:00,85.3,85.32,85.09,85.17,57323.0,63.9372,63.9522,63.7798,63.8398,57323.0
2015-10-22 11:30:00,85.2,85.25,85.08,85.22,59455.0,63.8623,63.8997,63.7723,63.8772,59455.0
2015-10-22 11:40:00,85.22,85.52,85.05,85.47,77507.0,63.8772,64.1021,63.7498,64.0646,77507.0
2015-10-22 11:50:00,85.47,85.68,85.46,85.66,38523.0,64.0646,64.222,64.0571,64.2071,38523.0
2015-10-22 12:00:00,85.67,85.83,85.49,85.81,26191.0,64.2145,64.3345,64.0796,64.3195,26191.0
2015-10-22 12:10:00,85.81,85.84,85.46,85.48,36263.0,64.3195,64.342,64.0571,64.0721,36263.0
2015-10-22 12:20:00,85.45,85.73,85.25,85.67,66567.0,64.0496,64.2595,63.8997,64.2145,66567.0
2015-10-22 12:30:00,85.66,85.73,85.56,85.69,34767.0,64.2071,64.2595,64.1321,64.2295,34767.0
2015-10-22 12:40:00,85.7,85.86,85.7,85.83,39234.0,64.237,64.357,64.237,64.3345,39234.0
2015-10-22 12:50:00,85.85,85.99,85.79,85.83,58984.0,64.3495,64.4544,64.3045,64.3345,58984.0
2015-10-22 13:00:00,85.84,85.88,85.72,85.85,49067.0,64.342,64.372,64.252,64.3495,49067.0
2015-10-22 13:10:00,85.84,85.93,85.74,85.78,38106.0,64.342,64.4094,64.267,64.297,38106.0
2015-10-22 13:20:00,85.8,85.93,85.69,85.92,46888.0,64.312,64.4094,64.2295,64.4019,46888.0
2015-10-22 13:30:00,85.91,85.92,85.77,85.84,32985.0,64.3944,64.4019,64.2895,64.342,32985.0
2015-10-22 13:40:00,85.83,85.84,85.33,85.37,60388.0,64.3345,64.342,63.9597,63.9897,60388.0
2015-10-22 13:50:00,85.33,85.33,84.84,84.85,65075.0,63.9597,63.9597,63.5924,63.5999,65075.0
2015-10-22 14:00:00,84.86,84.9,84.37,84.76,129747.0,63.6074,63.6374,63.2401,63.5324,129747.0
2015-10-22 14:10:00,84.75,84.9,84.48,84.48,63799.0,63.525,63.6374,63.3226,63.3226,63799.0
2015-10-22 14:20:00,84.5,85.18,84.45,85.16,57869.0,63.3376,63.8473,63.3001,63.8323,57869.0
2015-10-22 14:30:00,85.15,85.47,85.13,85.41,38631.0,63.8248,64.0646,63.8098,64.0197,38631.0
2015-10-22 14:40:00,85.44,85.69,85.37,85.67,47985.0,64.0421,64.2295,63.9897,64.2145,47985.0
2015-10-22 14:50:00,85.64,85.75,85.49,85.6,69375.0,64.1921,64.2745,64.0796,64.1621,69375.0
2015-10-22 15:00:00,85.61,85.72,85.36,85.66,77963.0,64.1696,64.252,63.9822,64.2071,77963.0
2015-10-22 15:10:00,85.65,85.87,85.57,85.86,39713.0,64.1996,64.3645,64.1396,64.357,39713.0
2015-10-22 15:20:00,85.85,86.17,85.85,86.07,58460.0,64.3495,64.5893,64.3495,64.5144,58460.0
2015-10-22 15:30:00,86.05,86.07,85.82,85.86,62398.0,64.4994,64.5144,64.327,64.357,62398.0
2015-10-22 15:40:00,85.87,85.87,85.63,85.67,84071.0,64.3645,64.3645,64.1846,64.2145,84071.0
2015-10-22 15:50:00,85.68,85.89,85.58,85.79,192426.0,64.222,64.3794,64.1471,64.3045,192426.0
2015-10-23 09:30:00,85.09,85.38,84.32,85.0,139773.0,63.7798,63.9972,63.2026,63.7123,139773.0
2015-10-23 09:40:00,85.03,85.2,84.64,84.99,100507.0,63.7348,63.8623,63.4425,63.7048,100507.0
2015-10-23 09:50:00,85.02,85.21,84.91,85.16,58765.0,63.7273,63.8698,63.6449,63.8323,58765.0
2015-10-23 10:00:00,85.11,85.21,84.83,85.21,110625.0,63.7948,63.8698,63.5849,63.8698,110625.0
2015-10-23 10:10:00,85.21,85.47,85.1,85.15,87294.0,63.8698,64.0646,63.7873,63.8248,87294.0
2015-10-23 10:20:00,85.18,85.68,84.97,85.19,71003.0,63.8473,64.222,63.6899,63.8548,71003.0
2015-10-23 10:30:00,85.21,85.92,85.21,85.91,33295.0,63.8698,64.4019,63.8698,64.3944,33295.0
2015-10-23 10:40:00,85.91,86.09,85.43,85.48,37472.0,64.3944,64.5294,64.0347,64.0721,37472.0
2015-10-23 10:50:00,85.45,85.65,85.31,85.49,44866.0,64.0496,64.1996,63.9447,64.0796,44866.0
2015-10-23 11:00:00,85.54,85.81,85.36,85.62,48091.0,64.1171,64.3195,63.9822,64.1771,48091.0
2015-10-23 11:10:00,85.6,85.6,84.94,84.94,37645.0,64.1621,64.1621,63.6674,63.6674,37645.0
2015-10-23 11:20:00,84.93,85.31,84.83,84.87,35753.0,63.6599,63.9447,63.5849,63.6149,35753.0
2015-10-23 11:30:00,84.83,84.91,84.4,84.56,58222.0,63.5849,63.6449,63.2626,63.3825,58222.0
2015-10-23 11:40:00,84.55,84.79,84.37,84.74,47060.0,63.375,63.5549,63.2401,63.5175,47060.0
2015-10-23 11:50:00,84.75,85.09,84.66,85.05,56843.0,63.525,63.7798,63.4575,63.7498,56843.0
2015-10-23 12:00:00,85.03,85.03,84.43,84.6,65092.0,63.7348,63.7348,63.2851,63.4125,65092.0
2015-10-23 12:10:00,84.61,84.62,84.33,84.6,45365.0,63.42,63.4275,63.2101,63.4125,45365.0
2015-10-23 12:20:00,84.63,85.2,84.63,85.2,39945.0,63.435,63.8623,63.435,63.8623,39945.0
2015-10-23 12:30:00,85.2,85.27,85.06,85.15,29043.0,63.8623,63.9147,63.7573,63.8248,29043.0
2015-10-23 12:40:00,85.18,85.2,85.01,85.04,25053.0,63.8473,63.8623,63.7198,63.7423,25053.0
2015-10-23 12:50:00,85.02,85.21,84.98,85.2,26993.0,63.7273,63.8698,63.6974,63.8623,26993.0
2015-10-23 13:00:00,85.19,85.19,84.85,84.94,21539.0,63.8548,63.8548,63.5999,63.6674,21539.0
2015-10-23 13:10:00,84.94,85.08,84.91,85.04,24135.0,63.6674,63.7723,63.6449,63.7423,24135.0
2015-10-23 13:20:00,85.07,85.19,84.98,85.08,27556.0,63.7648,63.8548,63.6974,63.7723,27556.0
2015-10-23 13:30:00,85.1,85.25,84.98,84.98,33456.0,63.7873,63.8997,63.6974,63.6974,33456.0
2015-10-23 13:40:00,84.95,85.05,84.95,84.97,19371.0,63.6749,63.7498,63.6749,63.6899,19371.0
2015-10-23 13:50:00,84.97,85.02,84.88,84.96,30222.0,63.6899,63.7273,63.6224,63.6824,30222.0
2015-10-23 14:00:00,85.0,85.28,84.96,85.28,21113.0,63.7123,63.9222,63.6824,63.9222,21113.0
2015-10-23 14:10:00,85.27,85.32,85.09,85.3,47551.0,63.9147,63.9522,63.7798,63.9372,47551.0
2015-10-23 14:20:00,85.29,85.32,85.15,85.28,39967.0,63.9297,63.9522,63.8248,63.9222,39967.0
2015-10-23 14:30:00,85.27,85.48,85.27,85.44,34673.0,63.9147,64.0721,63.9147,64.0421,34673.0
2015-10-23 14:40:00,85.46,85.79,85.45,85.59,64232.0,64.0571,64.3045,64.0496,64.1546,64232.0
2015-10-23 14:50:00,85.62,85.64,85.34,85.34,27644.0,64.1771,64.1921,63.9672,63.9672,27644.0
2015-10-23 15:00:00,85.34,85.42,85.06,85.16,83061.0,63.9672,64.0272,63.7573,63.8323,83061.0
2015-10-23 15:10:00,85.18,85.33,85.06,85.26,51783.0,63.8473,63.9597,63.7573,63.9072,51783.0
2015-10-23 15:20:00,85.24,85.31,85.15,85.25,63003.0,63.8922,63.9447,63.8248,63.8997,63003.0
2015-10-23 15:30:00,85.26,85.38,85.24,85.29,69255.0,63.9072,63.9972,63.8922,63.9297,69255.0
2015-10-23 15:40:00,85.29,85.51,85.22,85.4,88852.0,63.9297,64.0946,63.8772,64.0122,88852.0
2015-10-23 15:50:00,85.39,85.46,85.32,85.41,147170.0,64.0047,64.0571,63.9522,64.0197,147170.0
2015-10-26 09:30:00,85.1,85.29,84.83,84.98,69712.0,63.7873,63.9297,63.5849,63.6974,69712.0
2015-10-26 09:40:00,84.93,84.97,84.61,84.61,98681.0,63.6599,63.6899,63.42,63.42,98681.0
2015-10-26 09:50:00,84.62,84.8,84.54,84.64,48349.0,63.4275,63.5624,63.3675,63.4425,48349.0
2015-10-26 10:00:00,84.59,84.66,84.45,84.58,40931.0,63.405,63.4575,63.3001,63.3975,40931.0
2015-10-26 10:10:00,84.59,84.59,84.2,84.21,92567.0,63.405,63.405,63.1127,63.1202,92567.0
2015-10-26 10:20:00,84.2,84.44,84.18,84.25,39806.0,63.1127,63.2926,63.0977,63.1502,39806.0
2015-10-26 10:30:00,84.28,84.52,84.14,84.26,27346.0,63.1727,63.3526,63.0677,63.1577,27346.0
2015-10-26 10:40:00,84.27,84.29,84.08,84.24,51211.0,63.1652,63.1802,63.0228,63.1427,51211.0
2015-10-26 10:50:00,84.24,84.43,84.18,84.29,71879.0,63.1427,63.2851,63.0977,63.1802,71879.0
2015-10-26 11:00:00,84.29,84.39,84.2,84.27,47503.0,63.1802,63.2551,63.1127,63.1652,47503.0
2015-10-26 11:10:00,84.26,84.39,84.12,84.17,45452.0,63.1577,63.2551,63.0527,63.0902,45452.0
2015-10-26 11:20:00,84.15,84.17,83.72,83.72,36915.0,63.0752,63.0902,62.7529,62.7529,36915.0
2015-10-26 11:30:00,83.75,83.88,83.64,83.65,37395.0,62.7754,62.8728,62.6929,62.7004,37395.0
2015-10-26 11:40:00,83.66,83.68,83.52,83.56,53885.0,62.7079,62.7229,62.603,62.633,53885.0
2015-10-26 11:50:00,83.55,83.61,83.4,83.4,43884.0,62.6255,62.6705,62.5131,62.5131,43884.0
2015-10-26 12:00:00,83.41,83.53,83.34,83.49,29652.0,62.5205,62.6105,62.4681,62.5805,29652.0
2015-10-26 12:10:00,83.47,83.63,83.46,83.49,34624.0,62.5655,62.6855,62.558,62.5805,34624.0
2015-10-26 12:20:00,83.5,83.51,83.42,83.48,65591.0,62.588,62.5955,62.528,62.573,65591.0
2015-10-26 12:30:00,83.49,83.52,83.42,83.45,59239.0,62.5805,62.603,62.528,62.5505,59239.0
2015-10-26 12:40:00,83.48,83.69,83.46,83.57,69586.0,62.573,62.7304,62.558,62.6405,69586.0
2015-10-26 12:50:00,83.58,83.8,83.52,83.52,48153.0,62.648,62.8129,62.603,62.603,48153.0
2015-10-26 13:00:00,83.53,83.58,83.39,83.44,29439.0,62.6105,62.648,62.5056,62.543,29439.0
2015-10-26 13:10:00,83.46,83.48,83.25,83.42,47611.0,62.558,62.573,62.4006,62.528,47611.0
2015-10-26 13:20:00,83.41,83.41,83.32,83.39,63796.0,62.5205,62.5205,62.4531,62.5056,63796.0
2015-10-26 13:30:00,83.41,83.58,83.39,83.53,29092.0,62.5205,62.648,62.5056,62.6105,29092.0
2015-10-26 13:40:00,83.51,83.54,83.43,83.53,37713.0,62.5955,62.618,62.5355,62.6105,37713.0
2015-10-26 13:50:00,83.51,83.52,83.43,83.44,52290.0,62.5955,62.603,62.5355,62.543,52290.0
2015-10-26 14:00:00,83.45,83.53,83.41,83.45,46034.0,62.5505,62.6105,62.5205,62.5505,46034.0
2015-10-26 14:10:00,83.45,83.46,83.32,83.4,121620.0,62.5505,62.558,62.4531,62.5131,121620.0
2015-10-26 14:20:00,83.4,83.67,83.4,83.51,48385.0,62.5131,62.7154,62.5131,62.5955,48385.0
2015-10-26 14:30:00,83.52,83.59,83.42,83.47,38277.0,62.603,62.6555,62.528,62.5655,38277.0
2015-10-26 14:40:00,83.49,83.72,83.45,83.58,106073.0,62.5805,62.7529,62.5505,62.648,106073.0
2015-10-26 14:50:00,83.58,83.62,83.45,83.51,50902.0,62.648,62.678,62.5505,62.5955,50902.0
2015-10-26 15:00:00,83.49,83.62,83.48,83.59,43436.0,62.5805,62.678,62.573,62.6555,43436.0
2015-10-26 15:10:00,83.61,83.65,83.43,83.52,68650.0,62.6705,62.7004,62.5355,62.603,68650.0
2015-10-26 15:20:00,83.51,83.56,83.43,83.45,84454.0,62.5955,62.633,62.5355,62.5505,84454.0
2015-10-26 15:30:00,83.46,83.57,83.33,83.46,139133.0,62.558,62.6405,62.4606,62.558,139133.0
2015-10-26 15:40:00,83.46,83.52,83.42,83.48,196253.0,62.558,62.603,62.528,62.573,196253.0
2015-10-26 15:50:00,83.49,83.54,83.34,83.41,614907.0,62.5805,62.618,62.4681,62.5205,614907.0
2015-10-27 09:30:00,81.84,81.84,80.05,80.19,358718.0,61.3437,61.3437,60.002,60.107,358718.0
2015-10-27 09:40:00,80.19,80.67,80.15,80.65,220241.0,60.107,60.4668,60.077,60.4518,220241.0
2015-10-27 09:50:00,80.7,80.7,80.3,80.47,141665.0,60.4892,60.4892,60.1894,60.3169,141665.0
2015-10-27 10:00:00,80.44,81.28,80.44,81.13,174357.0,60.2944,60.924,60.2944,60.8116,174357.0
2015-10-27 10:10:00,81.11,81.42,80.95,81.38,174170.0,60.7966,61.0289,60.6766,60.9989,174170.0
2015-10-27 10:20:00,81.39,81.51,81.28,81.44,202776.0,61.0064,61.0964,60.924,61.0439,202776.0
2015-10-27 10:30:00,81.44,81.96,81.42,81.93,113129.0,61.0439,61.4337,61.0289,61.4112,113129.0
2015-10-27 10:40:00,81.92,82.54,81.87,82.31,87200.0,61.4037,61.8684,61.3662,61.696,87200.0
2015-10-27 10:50:00,82.32,82.59,82.0,82.48,116437.0,61.7035,61.9059,61.4637,61.8235,116437.0
2015-10-27 11:00:00,82.49,82.62,82.19,82.34,120420.0,61.831,61.9284,61.6061,61.7185,120420.0
2015-10-27 11:10:00,82.36,82.49,82.1,82.25,86541.0,61.7335,61.831,61.5386,61.6511,86541.0
2015-10-27 11:20:00,82.26,82.37,82.03,82.25,123185.0,61.6586,61.741,61.4862,61.6511,123185.0
2015-10-27 11:30:00,82.27,82.32,82.0,82.02,109743.0,61.6661,61.7035,61.4637,61.4787,109743.0
2015-10-27 11:40:00,82.0,82.12,81.86,81.92,94308.0,61.4637,61.5536,61.3587,61.4037,94308.0
2015-10-27 11:50:00,81.92,81.98,81.46,81.62,131903.0,61.4037,61.4487,61.0589,61.1788,131903.0
2015-10-27 12:00:00,81.61,81.71,81.5,81.52,89013.0,61.1713,61.2463,61.0889,61.1039,89013.0
2015-10-27 12:10:00,81.52,81.79,81.5,81.72,78191.0,61.1039,61.3063,61.0889,61.2538,78191.0
2015-10-27 12:20:00,81.71,81.82,81.54,81.57,106271.0,61.2463,61.3288,61.1189,61.1414,106271.0
2015-10-27 12:30:00,81.58,81.82,81.53,81.82,44493.0,61.1489,61.3288,61.1114,61.3288,44493.0
2015-10-27 12:40:00,81.79,81.79,81.58,81.65,47035.0,61.3063,61.3063,61.1489,61.2013,47035.0
2015-10-27 12:50:00,81.64,81.75,81.6,81.72,36709.0,61.1938,61.2763,61.1638,61.2538,36709.0
2015-10-27 13:00:00,81.68,81.71,81.49,81.61,112852.0,61.2238,61.2463,61.0814,61.1713,112852.0
2015-10-27 13:10:00,81.63,81.74,81.49,81.72,122259.0,61.1863,61.2688,61.0814,61.2538,122259.0
2015-10-27 13:20:00,81.69,82.18,81.69,82.13,80900.0,61.2313,61.5986,61.2313,61.5611,80900.0
2015-10-27 13:30:00,82.15,82.19,81.92,81.95,87677.0,61.5761,61.6061,61.4037,61.4262,87677.0
2015-10-27 13:40:00,81.96,82.01,81.83,81.85,39268.0,61.4337,61.4712,61.3362,61.3512,39268.0
2015-10-27 13:50:00,81.89,81.89,81.7,81.74,39210.0,61.3812,61.3812,61.2388,61.2688,39210.0
2015-10-27 14:00:00,81.74,81.86,81.72,81.82,58601.0,61.2688,61.3587,61.2538,61.3288,58601.0
2015-10-27 14:10:00,81.83,82.1,81.77,82.05,54534.0,61.3362,61.5386,61.2913,61.5012,54534.0
2015-10-27 14:20:00,82.05,82.24,82.03,82.19,44145.0,61.5012,61.6436,61.4862,61.6061,44145.0
2015-10-27 14:30:00,82.18,82.58,82.13,82.54,61472.0,61.5986,61.8984,61.5611,61.8684,61472.0
2015-10-27 14:40:00,82.53,82.59,82.32,82.35,96475.0,61.8609,61.9059,61.7035,61.726,96475.0
2015-10-27 14:50:00,82.35,82.43,82.28,82.39,56934.0,61.726,61.786,61.6735,61.756,56934.0
2015-10-27 15:00:00,82.37,82.63,82.33,82.58,78105.0,61.741,61.9359,61.711,61.8984,78105.0
2015-10-27 15:10:00,82.57,82.65,82.41,82.49,82156.0,61.8909,61.9509,61.771,61.831,82156.0
2015-10-27 15:20:00,82.48,82.8,82.42,82.46,85635.0,61.8235,62.0633,61.7785,61.8085,85635.0
2015-10-27 15:30:00,82.48,82.84,82.47,82.74,135577.0,61.8235,62.0933,61.816,62.0183,135577.0
2015-10-27 15:40:00,82.74,82.95,82.71,82.73,146420.0,62.0183,62.1758,61.9959,62.0108,146420.0
2015-10-27 15:50:00,82.72,82.72,82.59,82.72,235621.0,62.0034,62.0034,61.9059,62.0034,235621.0
2015-10-28 09:30:00,82.98,83.01,82.47,82.58,81152.0,62.1982,62.2207,61.816,61.8984,81152.0
2015-10-28 09:40:00,82.55,82.84,82.35,82.82,70046.0,61.8759,62.0933,61.726,62.0783,70046.0
2015-10-28 09:50:00,82.83,83.57,82.73,83.46,77541.0,62.0858,62.6405,62.0108,62.558,77541.0
2015-10-28 10:00:00,83.52,84.89,83.52,84.86,184607.0,62.603,63.6299,62.603,63.6074,184607.0
2015-10-28 10:10:00,84.86,85.08,84.41,85.06,150844.0,63.6074,63.7723,63.2701,63.7573,150844.0
2015-10-28 10:20:00,85.05,85.39,84.67,84.67,119509.0,63.7498,64.0047,63.465,63.465,119509.0
2015-10-28 10:30:00,84.65,85.3,84.65,85.18,58940.0,63.45,63.9372,63.45,63.8473,58940.0
2015-10-28 10:40:00,85.18,85.7,85.18,85.65,77853.0,63.8473,64.237,63.8473,64.1996,77853.0
2015-10-28 10:50:00,85.63,86.04,85.63,86.02,89949.0,64.1846,64.4919,64.1846,64.4769,89949.0
2015-10-28 11:00:00,86.03,86.17,85.53,85.7,163093.0,64.4844,64.5893,64.1096,64.237,163093.0
2015-10-28 11:10:00,85.69,85.7,84.87,84.93,93101.0,64.2295,64.237,63.6149,63.6599,93101.0
2015-10-28 11:20:00,84.92,85.26,84.86,85.16,50272.0,63.6524,63.9072,63.6074,63.8323,50272.0
2015-10-28 11:30:00,85.14,85.33,84.97,85.15,55964.0,63.8173,63.9597,63.6899,63.8248,55964.0
2015-10-28 11:40:00,85.16,85.32,85.13,85.24,55648.0,63.8323,63.9522,63.8098,63.8922,55648.0
2015-10-28 11:50:00,85.22,85.22,84.89,84.92,84789.0,63.8772,63.8772,63.6299,63.6524,84789.0
2015-10-28 12:00:00,84.94,85.19,84.93,85.12,92975.0,63.6674,63.8548,63.6599,63.8023,92975.0
2015-10-28 12:10:00,85.11,85.18,85.03,85.04,105411.0,63.7948,63.8473,63.7348,63.7423,105411.0
2015-10-28 12:20:00,85.05,85.06,84.84,84.84,105325.0,63.7498,63.7573,63.5924,63.5924,105325.0
2015-10-28 12:30:00,84.84,85.17,84.8,85.17,37567.0,63.5924,63.8398,63.5624,63.8398,37567.0
2015-10-28 12:40:00,85.19,85.25,84.68,84.71,46957.0,63.8548,63.8997,63.4725,63.495,46957.0
2015-10-28 12:50:00,84.71,84.87,84.56,84.56,46225.0,63.495,63.6149,63.3825,63.3825,46225.0
2015-10-28 13:00:00,84.58,84.93,84.55,84.85,67441.0,63.3975,63.6599,63.375,63.5999,67441.0
2015-10-28 13:10:00,84.85,84.92,84.78,84.79,31697.0,63.5999,63.6524,63.5474,63.5549,31697.0
2015-10-28 13:20:00,84.8,84.84,84.53,84.53,25119.0,63.5624,63.5924,63.3601,63.3601,25119.0
2015-10-28 13:30:00,84.53,84.59,84.26,84.29,36396.0,63.3601,63.405,63.1577,63.1802,36396.0
2015-10-28 13:40:00,84.29,84.38,84.25,84.3,46143.0,63.1802,63.2476,63.1502,63.1877,46143.0
2015-10-28 13:50:00,84.3,84.98,84.25,84.98,48936.0,63.1877,63.6974,63.1502,63.6974,48936.0
2015-10-28 14:00:00,84.87,84.97,83.7,83.97,90486.0,63.6149,63.6899,62.7379,62.9403,90486.0
2015-10-28 14:10:00,83.94,83.97,83.17,83.63,113024.0,62.9178,62.9403,62.3407,62.6855,113024.0
2015-10-28 14:20:00,83.63,84.11,83.52,84.01,52675.0,62.6855,63.0452,62.603,62.9703,52675.0
2015-10-28 14:30:00,83.99,84.06,83.7,83.85,40576.0,62.9553,63.0078,62.7379,62.8504,40576.0
2015-10-28 14:40:00,83.86,84.07,83.74,83.88,46360.0,62.8578,63.0153,62.7679,62.8728,46360.0
2015-10-28 14:50:00,83.89,84.37,83.77,84.18,64782.0,62.8803,63.2401,62.7904,63.0977,64782.0
2015-10-28 15:00:00,84.2,84.64,84.0,84.56,66870.0,63.1127,63.4425,62.9628,63.3825,66870.0
2015-10-28 15:10:00,84.56,84.61,84.33,84.34,64406.0,63.3825,63.42,63.2101,63.2176,64406.0
2015-10-28 15:20:00,84.34,84.53,84.22,84.53,62500.0,63.2176,63.3601,63.1277,63.3601,62500.0
2015-10-28 15:30:00,84.56,84.71,84.33,84.53,79950.0,63.3825,63.495,63.2101,63.3601,79950.0
2015-10-28 15:40:00,84.51,84.72,84.43,84.64,113082.0,63.3451,63.5025,63.2851,63.4425,113082.0
2015-10-28 15:50:00,84.65,84.9,84.63,84.79,284945.0,63.45,63.6374,63.435,63.5549,284945.0
2015-10-29 09:30:00,84.32,85.17,84.13,84.42,98660.0,63.2026,63.8398,63.0602,63.2776,98660.0
2015-10-29 09:40:00,84.42,85.43,84.42,85.25,94564.0,63.2776,64.0347,63.2776,63.8997,94564.0
2015-10-29 09:50:00,85.3,85.37,84.69,84.69,82139.0,63.9372,63.9897,63.48,63.48,82139.0
2015-10-29 10:00:00,84.77,85.57,84.66,85.27,82722.0,63.5399,64.1396,63.4575,63.9147,82722.0
2015-10-29 10:10:00,85.32,85.9,85.22,85.29,136039.0,63.9522,64.3869,63.8772,63.9297,136039.0
2015-10-29 10:20:00,85.31,85.53,85.04,85.11,83587.0,63.9447,64.1096,63.7423,63.7948,83587.0
2015-10-29 10:30:00,85.12,85.41,84.86,84.9,55208.0,63.8023,64.0197,63.6074,63.6374,55208.0
2015-10-29 10:40:00,84.87,85.07,84.62,84.7,43266.0,63.6149,63.7648,63.4275,63.4875,43266.0
2015-10-29 10:50:00,84.7,84.78,84.52,84.62,56575.0,63.4875,63.5474,63.3526,63.4275,56575.0
2015-10-29 11:00:00,84.61,84.7,84.53,84.6,33719.0,63.42,63.4875,63.3601,63.4125,33719.0
2015-10-29 11:10:00,84.63,84.81,84.59,84.72,27816.0,63.435,63.5699,63.405,63.5025,27816.0
2015-10-29 11:20:00,84.74,85.03,84.61,84.96,31765.0,63.5175,63.7348,63.42,63.6824,31765.0
2015-10-29 11:30:00,84.98,85.61,84.98,85.41,49243.0,63.6974,64.1696,63.6974,64.0197,49243.0
2015-10-29 11:40:00,85.4,85.58,85.23,85.23,34616.0,64.0122,64.1471,63.8847,63.8847,34616.0
2015-10-29 11:50:00,85.23,85.43,85.17,85.27,29384.0,63.8847,64.0347,63.8398,63.9147,29384.0
2015-10-29 12:00:00,85.29,85.46,85.12,85.31,35514.0,63.9297,64.0571,63.8023,63.9447,35514.0
2015-10-29 12:10:00,85.31,85.52,85.26,85.42,26723.0,63.9447,64.1021,63.9072,64.0272,26723.0
2015-10-29 12:20:00,85.43,85.5,85.28,85.46,22033.0,64.0347,64.0871,63.9222,64.0571,22033.0
2015-10-29 12:30:00,85.45,85.47,85.0,85.0,47030.0,64.0496,64.0646,63.7123,63.7123,47030.0
2015-10-29 12:40:00,84.97,85.07,84.84,84.97,53425.0,63.6899,63.7648,63.5924,63.6899,53425.0
2015-10-29 12:50:00,84.96,84.97,84.71,84.86,27130.0,63.6824,63.6899,63.495,63.6074,27130.0
2015-10-29 13:00:00,84.84,85.07,84.84,85.06,26887.0,63.5924,63.7648,63.5924,63.7573,26887.0
2015-10-29 13:10:00,85.05,85.17,84.93,85.17,20732.0,63.7498,63.8398,63.6599,63.8398,20732.0
2015-10-29 13:20:00,85.16,85.28,85.09,85.19,25662.0,63.8323,63.9222,63.7798,63.8548,25662.0
2015-10-29 13:30:00,85.18,85.22,84.9,85.03,29422.0,63.8473,63.8772,63.6374,63.7348,29422.0
2015-10-29 13:40:00,85.03,85.13,84.92,85.07,30859.0,63.7348,63.8098,63.6524,63.7648,30859.0
2015-10-29 13:50:00,85.06,85.1,84.93,85.03,35770.0,63.7573,63.7873,63.6599,63.7348,35770.0
2015-10-29 14:00:00,85.0,85.27,84.98,85.21,68639.0,63.7123,63.9147,63.6974,63.8698,68639.0
2015-10-29 14:10:00,85.22,85.42,85.12,85.23,53463.0,63.8772,64.0272,63.8023,63.8847,53463.0
2015-10-29 14:20:00,85.23,85.44,85.17,85.32,83045.0,63.8847,64.0421,63.8398,63.9522,83045.0
2015-10-29 14:30:00,85.3,85.44,85.24,85.43,43656.0,63.9372,64.0421,63.8922,64.0347,43656.0
2015-10-29 14:40:00,85.42,85.53,85.42,85.47,65140.0,64.0272,64.1096,64.0272,64.0646,65140.0
2015-10-29 14:50:00,85.46,85.65,85.42,85.51,55457.0,64.0571,64.1996,64.0272,64.0946,55457.0
2015-10-29 15:00:00,85.49,85.56,85.34,85.44,72731.0,64.0796,64.1321,63.9672,64.0421,72731.0
2015-10-29 15:10:00,85.42,85.53,85.3,85.52,65473.0,64.0272,64.1096,63.9372,64.1021,65473.0
2015-10-29 15:20:00,85.53,85.65,85.4,85.4,64026.0,64.1096,64.1996,64.0122,64.0122,64026.0
2015-10-29 15:30:00,85.4,85.7,85.39,85.68,85424.0,64.0122,64.237,64.0047,64.222,85424.0
2015-10-29 15:40:00,85.67,85.83,85.52,85.55,127257.0,64.2145,64.3345,64.1021,64.1246,127257.0
2015-10-29 15:50:00,85.55,85.59,85.41,85.49,202257.0,64.1246,64.1546,64.0197,64.0796,202257.0
2015-10-30 09:30:00,85.78,86.16,85.38,85.47,64197.0,64.297,64.5818,63.9972,64.0646,64197.0
2015-10-30 09:40:00,85.39,85.84,85.0,85.64,51170.0,64.0047,64.342,63.7123,64.1921,51170.0
2015-10-30 09:50:00,85.6,85.65,84.95,85.19,45317.0,64.1621,64.1996,63.6749,63.8548,45317.0
2015-10-30 10:00:00,85.26,85.54,85.01,85.23,39284.0,63.9072,64.1171,63.7198,63.8847,39284.0
2015-10-30 10:10:00,85.26,85.26,84.8,85.25,60271.0,63.9072,63.9072,63.5624,63.8997,60271.0
2015-10-30 10:20:00,85.25,85.25,84.96,84.99,26019.0,63.8997,63.8997,63.6824,63.7048,26019.0
2015-10-30 10:30:00,85.0,85.2,84.95,84.95,22359.0,63.7123,63.8623,63.6749,63.6749,22359.0
2015-10-30 10:40:00,84.94,85.27,84.93,84.97,30581.0,63.6674,63.9147,63.6599,63.6899,30581.0
2015-10-30 10:50:00,85.0,85.03,84.62,84.68,34126.0,63.7123,63.7348,63.4275,63.4725,34126.0
2015-10-30 11:00:00,84.7,85.03,84.68,84.74,72477.0,63.4875,63.7348,63.4725,63.5175,72477.0
2015-10-30 11:10:00,84.76,84.79,84.37,84.52,27414.0,63.5324,63.5549,63.2401,63.3526,27414.0
2015-10-30 11:20:00,84.5,84.94,84.5,84.92,23545.0,63.3376,63.6674,63.3376,63.6524,23545.0
2015-10-30 11:30:00,84.93,85.16,84.9,85.15,45380.0,63.6599,63.8323,63.6374,63.8248,45380.0
2015-10-30 11:40:00,85.17,85.59,85.15,85.58,32149.0,63.8398,64.1546,63.8248,64.1471,32149.0
2015-10-30 11:50:00,85.61,85.82,85.57,85.57,34892.0,64.1696,64.327,64.1396,64.1396,34892.0
2015-10-30 12:00:00,85.59,85.69,85.51,85.6,32053.0,64.1546,64.2295,64.0946,64.1621,32053.0
2015-10-30 12:10:00,85.7,85.84,85.66,85.74,45817.0,64.237,64.342,64.2071,64.267,45817.0
2015-10-30 12:20:00,85.75,86.23,85.69,85.78,111160.0,64.2745,64.6343,64.2295,64.297,111160.0
2015-10-30 12:30:00,85.77,85.82,85.62,85.74,62081.0,64.2895,64.327,64.1771,64.267,62081.0
2015-10-30 12:40:00,85.75,86.1,85.75,86.08,49251.0,64.2745,64.5369,64.2745,64.5219,49251.0
2015-10-30 12:50:00,86.09,86.31,86.02,86.17,33925.0,64.5294,64.6943,64.4769,64.5893,33925.0
2015-10-30 13:00:00,86.2,86.21,86.0,86.18,47712.0,64.6118,64.6193,64.4619,64.5968,47712.0
2015-10-30 13:10:00,86.18,86.34,86.1,86.23,48061.0,64.5968,64.7167,64.5369,64.6343,48061.0
2015-10-30 13:20:00,86.23,86.39,86.19,86.39,44306.0,64.6343,64.7542,64.6043,64.7542,44306.0
2015-10-30 13:30:00,86.4,86.53,86.24,86.51,66953.0,64.7617,64.8592,64.6418,64.8442,66953.0
2015-10-30 13:40:00,86.51,86.68,86.46,86.6,66862.0,64.8442,64.9716,64.8067,64.9116,66862.0
2015-10-30 13:50:00,86.58,86.59,86.35,86.57,37728.0,64.8966,64.9041,64.7242,64.8891,37728.0
2015-10-30 14:00:00,86.55,86.55,86.33,86.34,59413.0,64.8742,64.8742,64.7093,64.7167,59413.0
2015-10-30 14:10:00,86.32,86.54,86.28,86.53,64983.0,64.7018,64.8667,64.6718,64.8592,64983.0
2015-10-30 14:20:00,86.52,86.53,86.2,86.22,59193.0,64.8517,64.8592,64.6118,64.6268,59193.0
2015-10-30 14:30:00,86.2,86.35,86.15,86.25,60961.0,64.6118,64.7242,64.5743,64.6493,60961.0
2015-10-30 14:40:00,86.26,86.26,86.03,86.04,62112.0,64.6568,64.6568,64.4844,64.4919,62112.0
2015-10-30 14:50:00,86.05,86.31,86.05,86.07,92925.0,64.4994,64.6943,64.4994,64.5144,92925.0
2015-10-30 15:00:00,86.06,86.26,85.92,86.24,79264.0,64.5069,64.6568,64.4019,64.6418,79264.0
2015-10-30 15:10:00,86.26,86.41,86.12,86.31,101307.0,64.6568,64.7692,64.5518,64.6943,101307.0
2015-10-30 15:20:00,86.32,86.52,86.12,86.12,93000.0,64.7018,64.8517,64.5518,64.5518,93000.0
2015-10-30 15:30:00,86.13,86.35,86.09,86.33,67716.0,64.5593,64.7242,64.5294,64.7093,67716.0
2015-10-30 15:40:00,86.34,86.34,86.21,86.31,145148.0,64.7167,64.7167,64.6193,64.6943,145148.0
2015-10-30 15:50:00,86.3,86.31,85.86,85.87,267616.0,64.6868,64.6943,64.357,64.3645,267616.0
2015-11-02 09:30:00,85.14,85.74,84.89,85.62,120619.0,63.8173,64.267,63.6299,64.1771,120619.0
2015-11-02 09:40:00,85.61,85.8,85.45,85.73,57549.0,64.1696,64.312,64.0496,64.2595,57549.0
2015-11-02 09:50:00,85.79,85.85,85.01,85.1,113545.0,64.3045,64.3495,63.7198,63.7873,113545.0
2015-11-02 10:00:00,85.14,85.9,85.09,85.74,135557.0,63.8173,64.3869,63.7798,64.267,135557.0
2015-11-02 10:10:00,85.76,85.89,85.3,85.77,51865.0,64.282,64.3794,63.9372,64.2895,51865.0
2015-11-02 10:20:00,85.74,86.12,85.71,85.9,57971.0,64.267,64.5518,64.2445,64.3869,57971.0
2015-11-02 10:30:00,85.93,86.17,85.77,86.02,60526.0,64.4094,64.5893,64.2895,64.4769,60526.0
2015-11-02 10:40:00,86.02,86.02,85.73,85.97,45103.0,64.4769,64.4769,64.2595,64.4394,45103.0
2015-11-02 10:50:00,85.97,86.0,85.6,85.67,81041.0,64.4394,64.4619,64.1621,64.2145,81041.0
2015-11-02 11:00:00,85.64,85.7,85.29,85.33,45638.0,64.1921,64.237,63.9297,63.9597,45638.0
2015-11-02 11:10:00,85.33,85.43,85.2,85.28,42462.0,63.9597,64.0347,63.8623,63.9222,42462.0
2015-11-02 11:20:00,85.26,85.36,85.05,85.36,37534.0,63.9072,63.9822,63.7498,63.9822,37534.0
2015-11-02 11:30:00,85.36,85.52,85.22,85.39,28058.0,63.9822,64.1021,63.8772,64.0047,28058.0
2015-11-02 11:40:00,85.41,85.43,85.26,85.29,19377.0,64.0197,64.0347,63.9072,63.9297,19377.0
2015-11-02 11:50:00,85.27,85.28,84.98,85.17,34917.0,63.9147,63.9222,63.6974,63.8398,34917.0
2015-11-02 12:00:00,85.17,85.17,84.81,84.84,59837.0,63.8398,63.8398,63.5699,63.5924,59837.0
2015-11-02 12:10:00,84.84,84.98,84.81,84.88,42330.0,63.5924,63.6974,63.5699,63.6224,42330.0
2015-11-02 12:20:00,84.85,85.08,84.72,85.07,39653.0,63.5999,63.7723,63.5025,63.7648,39653.0
2015-11-02 12:30:00,85.08,85.13,84.71,84.73,34484.0,63.7723,63.8098,63.495,63.51,34484.0
2015-11-02 12:40:00,84.75,85.09,84.72,84.99,43909.0,63.525,63.7798,63.5025,63.7048,43909.0
2015-11-02 12:50:00,84.98,85.19,84.95,85.01,47413.0,63.6974,63.8548,63.6749,63.7198,47413.0
2015-11-02 13:00:00,85.0,85.43,85.0,85.31,53561.0,63.7123,64.0347,63.7123,63.9447,53561.0
2015-11-02 13:10:00,85.29,85.31,84.9,84.99,40720.0,63.9297,63.9447,63.6374,63.7048,40720.0
2015-11-02 13:20:00,85.0,85.2,84.79,84.87,68164.0,63.7123,63.8623,63.5549,63.6149,68164.0
2015-11-02 13:30:00,84.88,85.1,84.86,85.08,97833.0,63.6224,63.7873,63.6074,63.7723,97833.0
2015-11-02 13:40:00,85.04,85.13,84.92,84.94,89491.0,63.7423,63.8098,63.6524,63.6674,89491.0
2015-11-02 13:50:00,84.92,84.94,84.71,84.84,174152.0,63.6524,63.6674,63.495,63.5924,174152.0
2015-11-02 14:00:00,84.86,85.14,84.83,85.11,101990.0,63.6074,63.8173,63.5849,63.7948,101990.0
2015-11-02 14:10:00,85.12,85.48,85.1,85.48,103341.0,63.8023,64.0721,63.7873,64.0721,103341.0
2015-11-02 14:20:00,85.47,85.68,85.46,85.63,113809.0,64.0646,64.222,64.0571,64.1846,113809.0
2015-11-02 14:30:00,85.68,85.91,85.6,85.68,164113.0,64.222,64.3944,64.1621,64.222,164113.0
2015-11-02 14:40:00,85.69,86.08,85.66,86.08,57315.0,64.2295,64.5219,64.2071,64.5219,57315.0
2015-11-02 14:50:00,86.08,86.3,86.08,86.28,48520.0,64.5219,64.6868,64.5219,64.6718,48520.0
2015-11-02 15:00:00,86.29,86.3,86.08,86.26,86545.0,64.6793,64.6868,64.5219,64.6568,86545.0
2015-11-02 15:10:00,86.27,86.29,86.15,86.24,76033.0,64.6643,64.6793,64.5743,64.6418,76033.0
2015-11-02 15:20:00,86.24,86.5,86.2,86.33,99196.0,64.6418,64.8367,64.6118,64.7093,99196.0
2015-11-02 15:30:00,86.35,86.4,86.2,86.28,107205.0,64.7242,64.7617,64.6118,64.6718,107205.0
2015-11-02 15:40:00,86.27,86.38,86.11,86.15,119477.0,64.6643,64.7467,64.5444,64.5743,119477.0
2015-11-02 15:50:00,86.16,86.23,86.0,86.07,176572.0,64.5818,64.6343,64.4619,64.5144,176572.0
2015-11-03 09:30:00,86.9,87.92,86.28,87.28,180231.0,65.1365,65.901,64.6718,65.4213,180231.0
2015-11-03 09:40:00,87.21,88.16,87.2,88.06,218660.0,65.3689,66.0809,65.3614,66.006,218660.0
2015-11-03 09:50:00,88.01,88.18,87.74,87.85,120044.0,65.9685,66.0959,65.7661,65.8486,120044.0
2015-11-03 10:00:00,87.85,87.93,87.32,87.32,131256.0,65.8486,65.9085,65.4513,65.4513,131256.0
2015-11-03 10:10:00,87.32,87.6,87.07,87.53,108112.0,65.4513,65.6612,65.2639,65.6087,108112.0
2015-11-03 10:20:00,87.52,88.0,87.51,87.96,118757.0,65.6012,65.961,65.5937,65.931,118757.0
2015-11-03 10:30:00,87.95,88.08,87.63,87.75,153035.0,65.9235,66.021,65.6837,65.7736,153035.0
2015-11-03 10:40:00,87.73,87.73,87.16,87.48,124656.0,65.7586,65.7586,65.3314,65.5712,124656.0
2015-11-03 10:50:00,87.52,87.82,87.36,87.49,91721.0,65.6012,65.8261,65.4813,65.5787,91721.0
2015-11-03 11:00:00,87.51,87.8,87.37,87.76,92110.0,65.5937,65.8111,65.4888,65.7811,92110.0
2015-11-03 11:10:00,87.77,87.88,87.65,87.66,107903.0,65.7886,65.8711,65.6987,65.7062,107903.0
2015-11-03 11:20:00,87.65,87.8,87.39,87.69,81674.0,65.6987,65.8111,65.5038,65.7287,81674.0
2015-11-03 11:30:00,87.66,87.78,87.49,87.76,58931.0,65.7062,65.7961,65.5787,65.7811,58931.0
2015-11-03 11:40:00,87.79,87.89,87.75,87.86,87848.0,65.8036,65.8786,65.7736,65.8561,87848.0
2015-11-03 11:50:00,87.88,87.95,87.67,87.91,52773.0,65.8711,65.9235,65.7137,65.8936,52773.0
2015-11-03 12:00:00,87.89,88.04,87.75,87.96,54421.0,65.8786,65.991,65.7736,65.931,54421.0
2015-11-03 12:10:00,87.95,87.96,87.59,87.65,47996.0,65.9235,65.931,65.6537,65.6987,47996.0
2015-11-03 12:20:00,87.67,87.77,87.4,87.76,54445.0,65.7137,65.7886,65.5113,65.7811,54445.0
2015-11-03 12:30:00,87.75,87.98,87.67,87.93,69130.0,65.7736,65.946,65.7137,65.9085,69130.0
2015-11-03 12:40:00,87.95,88.45,87.92,88.33,113623.0,65.9235,66.2983,65.901,66.2084,113623.0
2015-11-03 12:50:00,88.32,88.7,88.27,88.68,98614.0,66.2009,66.4857,66.1634,66.4707,98614.0
2015-11-03 13:00:00,88.66,88.88,88.6,88.72,108084.0,66.4557,66.6206,66.4107,66.5007,108084.0
2015-11-03 13:10:00,88.69,89.12,88.65,89.1,91686.0,66.4782,66.8005,66.4482,66.7855,91686.0
2015-11-03 13:20:00,89.1,89.31,89.05,89.31,100577.0,66.7855,66.9429,66.748,66.9429,100577.0
2015-11-03 13:30:00,89.28,89.48,89.01,89.48,74415.0,66.9204,67.0704,66.7181,67.0704,74415.0
2015-11-03 13:40:00,89.45,89.52,89.27,89.43,103738.0,67.0479,67.1003,66.913,67.0329,103738.0
2015-11-03 13:50:00,89.45,89.49,88.96,88.96,86131.0,67.0479,67.0779,66.6806,66.6806,86131.0
2015-11-03 14:00:00,88.97,89.04,88.83,89.0,113449.0,66.6881,66.7406,66.5831,66.7106,113449.0
2015-11-03 14:10:00,89.0,89.02,88.74,88.85,124307.0,66.7106,66.7256,66.5157,66.5981,124307.0
2015-11-03 14:20:00,88.84,88.89,88.47,88.59,84042.0,66.5906,66.6281,66.3133,66.4033,84042.0
2015-11-03 14:30:00,88.58,88.67,88.4,88.54,81758.0,66.3958,66.4632,66.2608,66.3658,81758.0
2015-11-03 14:40:00,88.54,88.59,88.4,88.46,74083.0,66.3658,66.4033,66.2608,66.3058,74083.0
2015-11-03 14:50:00,88.48,88.79,88.48,88.69,96138.0,66.3208,66.5532,66.3208,66.4782,96138.0
2015-11-03 15:00:00,88.69,88.7,88.49,88.55,99362.0,66.4782,66.4857,66.3283,66.3733,99362.0
2015-11-03 15:10:00,88.55,88.96,88.55,88.94,131526.0,66.3733,66.6806,66.3733,66.6656,131526.0
2015-11-03 15:20:00,88.93,88.97,88.7,88.86,147052.0,66.6581,66.6881,66.4857,66.6056,147052.0
2015-11-03 15:30:00,88.85,88.98,88.59,88.66,163913.0,66.5981,66.6956,66.4033,66.4557,163913.0
2015-11-03 15:40:00,88.67,88.67,88.3,88.51,207649.0,66.4632,66.4632,66.1859,66.3433,207649.0
2015-11-03 15:50:00,88.51,88.62,88.28,88.41,443680.0,66.3433,66.4257,66.1709,66.2683,443680.0
2015-11-04 09:30:00,88.48,88.96,88.01,88.86,136702.0,66.3208,66.6806,65.9685,66.6056,136702.0
2015-11-04 09:40:00,88.83,88.85,87.68,87.76,113937.0,66.5831,66.5981,65.7212,65.7811,113937.0
2015-11-04 09:50:00,87.74,87.93,87.5,87.82,77740.0,65.7661,65.9085,65.5862,65.8261,77740.0
2015-11-04 10:00:00,87.9,88.32,87.56,88.12,144982.0,65.8861,66.2009,65.6312,66.051,144982.0
2015-11-04 10:10:00,88.09,88.15,87.5,87.81,73741.0,66.0285,66.0734,65.5862,65.8186,73741.0
2015-11-04 10:20:00,87.84,88.12,87.69,88.05,84212.0,65.8411,66.051,65.7287,65.9985,84212.0
2015-11-04 10:30:00,88.08,88.19,87.51,87.54,127867.0,66.021,66.1034,65.5937,65.6162,127867.0
2015-11-04 10:40:00,87.54,87.77,87.29,87.74,120614.0,65.6162,65.7886,65.4288,65.7661,120614.0
2015-11-04 10:50:00,87.7,87.98,87.37,87.76,48337.0,65.7361,65.946,65.4888,65.7811,48337.0
2015-11-04 11:00:00,87.74,87.74,87.29,87.29,53539.0,65.7661,65.7661,65.4288,65.4288,53539.0
2015-11-04 11:10:00,87.31,87.31,86.67,86.81,89371.0,65.4438,65.4438,64.9641,65.069,89371.0
2015-11-04 11:20:00,86.77,87.24,86.68,87.17,167863.0,65.0391,65.3914,64.9716,65.3389,167863.0
2015-11-04 11:30:00,87.16,87.18,86.51,87.0,57444.0,65.3314,65.3464,64.8442,65.2115,57444.0
2015-11-04 11:40:00,87.0,87.13,86.77,87.09,49998.0,65.2115,65.3089,65.0391,65.2789,49998.0
2015-11-04 11:50:00,87.04,87.04,86.58,86.78,43585.0,65.2414,65.2414,64.8966,65.0466,43585.0
2015-11-04 12:00:00,86.76,87.24,86.76,87.21,38718.0,65.0316,65.3914,65.0316,65.3689,38718.0
2015-11-04 12:10:00,87.19,87.27,86.9,86.92,36872.0,65.3539,65.4138,65.1365,65.1515,36872.0
2015-11-04 12:20:00,86.89,87.01,86.74,86.89,43066.0,65.129,65.219,65.0166,65.129,43066.0
2015-11-04 12:30:00,86.92,86.93,86.45,86.5,42636.0,65.1515,65.159,64.7992,64.8367,42636.0
2015-11-04 12:40:00,86.47,86.75,86.26,86.26,51532.0,64.8142,65.0241,64.6568,64.6568,51532.0
2015-11-04 12:50:00,86.26,86.36,86.11,86.3,52013.0,64.6568,64.7317,64.5444,64.6868,52013.0
2015-11-04 13:00:00,86.28,86.32,85.81,85.82,108783.0,64.6718,64.7018,64.3195,64.327,108783.0
2015-11-04 13:10:00,85.82,86.12,85.75,85.81,47669.0,64.327,64.5518,64.2745,64.3195,47669.0
2015-11-04 13:20:00,85.83,86.21,85.8,86.16,52320.0,64.3345,64.6193,64.312,64.5818,52320.0
2015-11-04 13:30:00,86.17,86.34,85.99,86.3,53424.0,64.5893,64.7167,64.4544,64.6868,53424.0
2015-11-04 13:40:00,86.32,86.34,86.15,86.21,50735.0,64.7018,64.7167,64.5743,64.6193,50735.0
2015-11-04 13:50:00,86.17,86.17,85.95,86.08,50468.0,64.5893,64.5893,64.4244,64.5219,50468.0
2015-11-04 14:00:00,86.05,86.25,86.05,86.13,55134.0,64.4994,64.6493,64.4994,64.5593,55134.0
2015-11-04 14:10:00,86.13,86.32,86.01,86.24,52116.0,64.5593,64.7018,64.4694,64.6418,52116.0
2015-11-04 14:20:00,86.25,86.27,85.86,85.99,101043.0,64.6493,64.6643,64.357,64.4544,101043.0
2015-11-04 14:30:00,86.01,86.32,85.91,86.08,117309.0,64.4694,64.7018,64.3944,64.5219,117309.0
2015-11-04 14:40:00,86.08,86.27,85.94,86.26,90258.0,64.5219,64.6643,64.4169,64.6568,90258.0
2015-11-04 14:50:00,86.27,86.27,85.8,85.82,66001.0,64.6643,64.6643,64.312,64.327,66001.0
2015-11-04 15:00:00,85.84,86.24,85.83,86.11,83469.0,64.342,64.6418,64.3345,64.5444,83469.0
2015-11-04 15:10:00,86.1,86.3,86.02,86.14,78885.0,64.5369,64.6868,64.4769,64.5668,78885.0
2015-11-04 15:20:00,86.14,86.43,86.14,86.25,64742.0,64.5668,64.7842,64.5668,64.6493,64742.0
2015-11-04 15:30:00,86.26,86.44,86.22,86.44,92099.0,64.6568,64.7917,64.6268,64.7917,92099.0
2015-11-04 15:40:00,86.43,86.64,86.34,86.54,147421.0,64.7842,64.9416,64.7167,64.8667,147421.0
2015-11-04 15:50:00,86.54,86.55,86.29,86.48,269799.0,64.8667,64.8742,64.6793,64.8217,269799.0
2015-11-05 09:30:00,86.28,86.5,85.56,85.92,96443.0,64.6718,64.8367,64.1321,64.4019,96443.0
2015-11-05 09:40:00,85.99,86.78,85.74,86.68,80430.0,64.4544,65.0466,64.267,64.9716,80430.0
2015-11-05 09:50:00,86.69,87.31,86.6,86.8,134558.0,64.9791,65.4438,64.9116,65.0615,134558.0
2015-11-05 10:00:00,86.79,87.05,86.26,86.36,77993.0,65.0541,65.2489,64.6568,64.7317,77993.0
2015-11-05 10:10:00,86.37,86.5,85.87,85.97,52255.0,64.7392,64.8367,64.3645,64.4394,52255.0
2015-11-05 10:20:00,85.98,86.19,85.81,85.85,77345.0,64.4469,64.6043,64.3195,64.3495,77345.0
2015-11-05 10:30:00,85.84,85.93,85.45,85.62,105555.0,64.342,64.4094,64.0496,64.1771,105555.0
2015-11-05 10:40:00,85.62,85.85,85.54,85.61,52145.0,64.1771,64.3495,64.1171,64.1696,52145.0
2015-11-05 10:50:00,85.62,86.29,85.6,86.25,75471.0,64.1771,64.6793,64.1621,64.6493,75471.0
2015-11-05 11:00:00,86.24,86.25,85.86,85.88,100955.0,64.6418,64.6493,64.357,64.372,100955.0
2015-11-05 11:10:00,85.87,86.26,85.86,86.02,94570.0,64.3645,64.6568,64.357,64.4769,94570.0
2015-11-05 11:20:00,86.0,86.34,85.96,86.34,76176.0,64.4619,64.7167,64.4319,64.7167,76176.0
2015-11-05 11:30:00,86.31,86.86,86.25,86.8,58365.0,64.6943,65.1065,64.6493,65.0615,58365.0
2015-11-05 11:40:00,86.76,87.19,86.72,87.0,59220.0,65.0316,65.3539,65.0016,65.2115,59220.0
2015-11-05 11:50:00,86.98,87.29,86.96,86.99,63803.0,65.1965,65.4288,65.1815,65.204,63803.0
2015-11-05 12:00:00,87.03,87.48,86.95,87.48,48799.0,65.2339,65.5712,65.174,65.5712,48799.0
2015-11-05 12:10:00,87.49,87.53,87.24,87.38,45978.0,65.5787,65.6087,65.3914,65.4963,45978.0
2015-11-05 12:20:00,87.39,87.63,87.2,87.52,69663.0,65.5038,65.6837,65.3614,65.6012,69663.0
2015-11-05 12:30:00,87.52,87.68,87.5,87.59,37897.0,65.6012,65.7212,65.5862,65.6537,37897.0
2015-11-05 12:40:00,87.6,87.71,87.59,87.65,48985.0,65.6612,65.7436,65.6537,65.6987,48985.0
2015-11-05 12:50:00,87.64,88.15,87.61,88.12,68311.0,65.6912,66.0734,65.6687,66.051,68311.0
2015-11-05 13:00:00,88.14,88.22,87.9,87.93,60942.0,66.066,66.1259,65.8861,65.9085,60942.0
2015-11-05 13:10:00,87.93,87.94,87.37,87.42,56041.0,65.9085,65.916,65.4888,65.5263,56041.0
2015-11-05 13:20:00,87.4,87.44,86.86,86.89,38521.0,65.5113,65.5413,65.1065,65.129,38521.0
2015-11-05 13:30:00,86.89,87.29,86.89,87.08,50583.0,65.129,65.4288,65.129,65.2714,50583.0
2015-11-05 13:40:00,87.05,87.07,86.76,86.87,68036.0,65.2489,65.2639,65.0316,65.114,68036.0
2015-11-05 13:50:00,86.83,86.95,86.69,86.79,52120.0,65.084,65.174,64.9791,65.0541,52120.0
2015-11-05 14:00:00,86.8,87.22,86.64,86.75,87174.0,65.0615,65.3764,64.9416,65.0241,87174.0
2015-11-05 14:10:00,86.75,87.04,86.62,86.66,62590.0,65.0241,65.2414,64.9266,64.9566,62590.0
2015-11-05 14:20:00,86.64,86.7,86.2,86.28,64228.0,64.9416,64.9866,64.6118,64.6718,64228.0
2015-11-05 14:30:00,86.3,86.41,86.01,86.02,89367.0,64.6868,64.7692,64.4694,64.4769,89367.0
2015-11-05 14:40:00,86.03,86.1,85.88,85.98,119880.0,64.4844,64.5369,64.372,64.4469,119880.0
2015-11-05 14:50:00,85.98,86.26,85.97,86.21,111447.0,64.4469,64.6568,64.4394,64.6193,111447.0
2015-11-05 15:00:00,86.23,86.42,86.14,86.31,75686.0,64.6343,64.7767,64.5668,64.6943,75686.0
2015-11-05 15:10:00,86.32,86.42,86.18,86.33,86596.0,64.7018,64.7767,64.5968,64.7093,86596.0
2015-11-05 15:20:00,86.33,87.13,86.32,87.11,126289.0,64.7093,65.3089,64.7018,65.2939,126289.0
2015-11-05 15:30:00,87.12,87.13,86.64,86.67,148368.0,65.3014,65.3089,64.9416,64.9641,148368.0
2015-11-05 15:40:00,86.68,86.75,86.5,86.55,186782.0,64.9716,65.0241,64.8367,64.8742,186782.0
2015-11-05 15:50:00,86.54,86.56,86.31,86.46,322593.0,64.8667,64.8817,64.6943,64.8067,322593.0
2015-11-06 09:30:00,85.41,87.89,84.77,87.89,325511.0,64.0197,65.8786,63.5399,65.8786,325511.0
2015-11-06 09:40:00,87.75,88.49,86.75,87.52,252529.0,65.7736,66.3283,65.0241,65.6012,252529.0
2015-11-06 09:50:00,87.54,87.75,86.94,87.13,113102.0,65.6162,65.7736,65.1665,65.3089,113102.0
2015-11-06 10:00:00,87.16,87.27,86.27,86.7,127427.0,65.3314,65.4138,64.6643,64.9866,127427.0
2015-11-06 10:10:00,86.69,86.77,85.87,86.12,193191.0,64.9791,65.0391,64.3645,64.5518,193191.0
2015-11-06 10:20:00,86.1,86.34,85.93,86.34,142484.0,64.5369,64.7167,64.4094,64.7167,142484.0
2015-11-06 10:30:00,86.36,86.62,86.2,86.34,126545.0,64.7317,64.9266,64.6118,64.7167,126545.0
2015-11-06 10:40:00,86.36,86.58,86.23,86.41,96232.0,64.7317,64.8966,64.6343,64.7692,96232.0
2015-11-06 10:50:00,86.4,86.92,86.35,86.82,143482.0,64.7617,65.1515,64.7242,65.0765,143482.0
2015-11-06 11:00:00,86.81,87.13,86.56,87.06,67967.0,65.069,65.3089,64.8817,65.2564,67967.0
2015-11-06 11:10:00,87.03,87.04,86.16,86.23,130789.0,65.2339,65.2414,64.5818,64.6343,130789.0
2015-11-06 11:20:00,86.22,86.61,86.18,86.61,79358.0,64.6268,64.9191,64.5968,64.9191,79358.0
2015-11-06 11:30:00,86.61,86.76,86.44,86.6,41188.0,64.9191,65.0316,64.7917,64.9116,41188.0
2015-11-06 11:40:00,86.54,86.68,86.29,86.5,52298.0,64.8667,64.9716,64.6793,64.8367,52298.0
2015-11-06 11:50:00,86.5,86.73,86.13,86.26,82739.0,64.8367,65.0091,64.5593,64.6568,82739.0
2015-11-06 12:00:00,86.3,86.33,85.87,86.04,101674.0,64.6868,64.7093,64.3645,64.4919,101674.0
2015-11-06 12:10:00,86.04,86.13,85.63,85.69,55080.0,64.4919,64.5593,64.1846,64.2295,55080.0
2015-11-06 12:20:00,85.69,85.69,85.05,85.3,68324.0,64.2295,64.2295,63.7498,63.9372,68324.0
2015-11-06 12:30:00,85.3,85.35,84.76,84.78,87077.0,63.9372,63.9747,63.5324,63.5474,87077.0
2015-11-06 12:40:00,84.76,84.92,84.55,84.86,69708.0,63.5324,63.6524,63.375,63.6074,69708.0
2015-11-06 12:50:00,84.87,84.87,84.3,84.37,85816.0,63.6149,63.6149,63.1877,63.2401,85816.0
2015-11-06 13:00:00,84.33,84.89,84.3,84.79,130384.0,63.2101,63.6299,63.1877,63.5549,130384.0
2015-11-06 13:10:00,84.81,85.06,84.81,85.0,76802.0,63.5699,63.7573,63.5699,63.7123,76802.0
2015-11-06 13:20:00,85.0,85.08,84.71,84.72,80043.0,63.7123,63.7723,63.495,63.5025,80043.0
2015-11-06 13:30:00,84.71,84.84,84.46,84.81,58632.0,63.495,63.5924,63.3076,63.5699,58632.0
2015-11-06 13:40:00,84.79,84.96,84.69,84.95,29250.0,63.5549,63.6824,63.48,63.6749,29250.0
2015-11-06 13:50:00,84.96,85.04,84.69,84.86,63488.0,63.6824,63.7423,63.48,63.6074,63488.0
2015-11-06 14:00:00,84.9,85.16,84.8,84.84,60662.0,63.6374,63.8323,63.5624,63.5924,60662.0
2015-11-06 14:10:00,84.86,84.91,84.56,84.59,63327.0,63.6074,63.6449,63.3825,63.405,63327.0
2015-11-06 14:20:00,84.6,84.62,84.23,84.34,93025.0,63.4125,63.4275,63.1352,63.2176,93025.0
2015-11-06 14:30:00,84.34,84.64,84.32,84.51,85650.0,63.2176,63.4425,63.2026,63.3451,85650.0
2015-11-06 14:40:00,84.49,85.0,84.42,85.0,97977.0,63.3301,63.7123,63.2776,63.7123,97977.0
2015-11-06 14:50:00,84.98,85.0,84.64,84.67,74032.0,63.6974,63.7123,63.4425,63.465,74032.0
2015-11-06 15:00:00,84.67,84.94,84.54,84.89,108330.0,63.465,63.6674,63.3675,63.6299,108330.0
2015-11-06 15:10:00,84.91,85.09,84.86,85.08,149142.0,63.6449,63.7798,63.6074,63.7723,149142.0
2015-11-06 15:20:00,85.07,85.14,84.98,85.08,129941.0,63.7648,63.8173,63.6974,63.7723,129941.0
2015-11-06 15:30:00,85.08,85.17,84.93,84.93,265445.0,63.7723,63.8398,63.6599,63.6599,265445.0
2015-11-06 15:40:00,84.93,85.05,84.92,85.03,147032.0,63.6599,63.7498,63.6524,63.7348,147032.0
2015-11-06 15:50:00,85.03,85.29,85.0,85.26,351716.0,63.7348,63.9297,63.7123,63.9072,351716.0
2015-11-09 09:30:00,85.94,87.11,85.55,87.06,161612.0,64.4169,65.2939,64.1246,65.2564,161612.0
2015-11-09 09:40:00,87.07,87.18,85.78,85.78,99569.0,65.2639,65.3464,64.297,64.297,99569.0
2015-11-09 09:50:00,85.82,86.18,85.76,85.92,82671.0,64.327,64.5968,64.282,64.4019,82671.0
2015-11-09 10:00:00,85.92,86.0,85.25,85.33,81593.0,64.4019,64.4619,63.8997,63.9597,81593.0
2015-11-09 10:10:00,85.32,85.33,84.95,84.98,139240.0,63.9522,63.9597,63.6749,63.6974,139240.0
2015-11-09 10:20:00,85.0,85.04,84.67,85.01,54088.0,63.7123,63.7423,63.465,63.7198,54088.0
2015-11-09 10:30:00,84.98,85.0,84.75,84.82,102013.0,63.6974,63.7123,63.525,63.5774,102013.0
2015-11-09 10:40:00,84.81,85.29,84.49,85.01,85404.0,63.5699,63.9297,63.3301,63.7198,85404.0
2015-11-09 10:50:00,85.05,85.88,85.04,85.77,84960.0,63.7498,64.372,63.7423,64.2895,84960.0
2015-11-09 11:00:00,85.77,85.95,85.67,85.79,99582.0,64.2895,64.4244,64.2145,64.3045,99582.0
2015-11-09 11:10:00,85.74,85.86,85.22,85.3,77745.0,64.267,64.357,63.8772,63.9372,77745.0
2015-11-09 11:20:00,85.29,85.32,84.87,84.87,92110.0,63.9297,63.9522,63.6149,63.6149,92110.0
2015-11-09 11:30:00,84.87,85.57,84.87,85.49,60789.0,63.6149,64.1396,63.6149,64.0796,60789.0
2015-11-09 11:40:00,85.45,85.69,85.36,85.57,74692.0,64.0496,64.2295,63.9822,64.1396,74692.0
2015-11-09 11:50:00,85.57,85.71,85.3,85.42,52691.0,64.1396,64.2445,63.9372,64.0272,52691.0
2015-11-09 12:00:00,85.4,85.43,85.14,85.21,61280.0,64.0122,64.0347,63.8173,63.8698,61280.0
2015-11-09 12:10:00,85.18,85.2,84.99,85.19,50963.0,63.8473,63.8623,63.7048,63.8548,50963.0
2015-11-09 12:20:00,85.15,85.19,85.0,85.07,30661.0,63.8248,63.8548,63.7123,63.7648,30661.0
2015-11-09 12:30:00,85.05,85.28,84.99,85.21,49210.0,63.7498,63.9222,63.7048,63.8698,49210.0
2015-11-09 12:40:00,85.23,85.37,85.05,85.11,31471.0,63.8847,63.9897,63.7498,63.7948,31471.0
2015-11-09 12:50:00,85.14,85.44,85.09,85.43,34258.0,63.8173,64.0421,63.7798,64.0347,34258.0
2015-11-09 13:00:00,85.43,85.61,85.37,85.44,42649.0,64.0347,64.1696,63.9897,64.0421,42649.0
2015-11-09 13:10:00,85.44,85.44,85.05,85.18,40639.0,64.0421,64.0421,63.7498,63.8473,40639.0
2015-11-09 13:20:00,85.15,85.7,85.14,85.6,40383.0,63.8248,64.237,63.8173,64.1621,40383.0
2015-11-09 13:30:00,85.6,85.86,85.58,85.83,46315.0,64.1621,64.357,64.1471,64.3345,46315.0
2015-11-09 13:40:00,85.83,85.84,85.6,85.6,51116.0,64.3345,64.342,64.1621,64.1621,51116.0
2015-11-09 13:50:00,85.61,85.71,85.52,85.6,63807.0,64.1696,64.2445,64.1021,64.1621,63807.0
2015-11-09 14:00:00,85.63,85.78,85.5,85.66,75033.0,64.1846,64.297,64.0871,64.2071,75033.0
2015-11-09 14:10:00,85.68,85.8,85.47,85.65,58643.0,64.222,64.312,64.0646,64.1996,58643.0
2015-11-09 14:20:00,85.66,85.85,85.54,85.72,77121.0,64.2071,64.3495,64.1171,64.252,77121.0
2015-11-09 14:30:00,85.74,85.74,85.29,85.36,98251.0,64.267,64.267,63.9297,63.9822,98251.0
2015-11-09 14:40:00,85.35,85.4,85.18,85.35,80434.0,63.9747,64.0122,63.8473,63.9747,80434.0
2015-11-09 14:50:00,85.34,85.67,85.34,85.58,61741.0,63.9672,64.2145,63.9672,64.1471,61741.0
2015-11-09 15:00:00,85.6,85.67,85.43,85.57,68857.0,64.1621,64.2145,64.0347,64.1396,68857.0
2015-11-09 15:10:00,85.58,85.61,85.36,85.55,67610.0,64.1471,64.1696,63.9822,64.1246,67610.0
2015-11-09 15:20:00,85.54,85.61,85.3,85.4,60097.0,64.1171,64.1696,63.9372,64.0122,60097.0
2015-11-09 15:30:00,85.4,85.52,85.33,85.35,101388.0,64.0122,64.1021,63.9597,63.9747,101388.0
2015-11-09 15:40:00,85.36,85.62,85.28,85.57,130696.0,63.9822,64.1771,63.9222,64.1396,130696.0
2015-11-09 15:50:00,85.56,85.63,85.23,85.37,355907.0,64.1321,64.1846,63.8847,63.9897,355907.0
2015-11-10 09:30:00,85.22,85.73,84.71,85.53,118179.0,63.8772,64.2595,63.495,64.1096,118179.0
2015-11-10 09:40:00,85.57,85.96,85.21,85.43,174703.0,64.1396,64.4319,63.8698,64.0347,174703.0
2015-11-10 09:50:00,85.46,86.09,85.38,85.74,107763.0,64.0571,64.5294,63.9972,64.267,107763.0
2015-11-10 10:00:00,85.72,85.83,85.18,85.34,63733.0,64.252,64.3345,63.8473,63.9672,63733.0
2015-11-10 10:10:00,85.38,85.7,85.18,85.19,85669.0,63.9972,64.237,63.8473,63.8548,85669.0
2015-11-10 10:20:00,85.18,85.35,85.04,85.27,73332.0,63.8473,63.9747,63.7423,63.9147,73332.0
2015-11-10 10:30:00,85.26,85.29,85.07,85.19,91501.0,63.9072,63.9297,63.7648,63.8548,91501.0
2015-11-10 10:40:00,85.2,85.45,85.07,85.29,69132.0,63.8623,64.0496,63.7648,63.9297,69132.0
2015-11-10 10:50:00,85.3,85.56,85.24,85.41,30980.0,63.9372,64.1321,63.8922,64.0197,30980.0
2015-11-10 11:00:00,85.45,85.53,85.29,85.31,49004.0,64.0496,64.1096,63.9297,63.9447,49004.0
2015-11-10 11:10:00,85.3,85.77,85.3,85.67,32801.0,63.9372,64.2895,63.9372,64.2145,32801.0
2015-11-10 11:20:00,85.64,85.75,85.5,85.58,33898.0,64.1921,64.2745,64.0871,64.1471,33898.0
2015-11-10 11:30:00,85.55,85.77,85.45,85.62,88561.0,64.1246,64.2895,64.0496,64.1771,88561.0
2015-11-10 11:40:00,85.63,85.98,85.62,85.83,43085.0,64.1846,64.4469,64.1771,64.3345,43085.0
2015-11-10 11:50:00,85.87,85.96,85.77,85.9,34953.0,64.3645,64.4319,64.2895,64.3869,34953.0
2015-11-10 12:00:00,85.89,86.09,85.87,86.07,35055.0,64.3794,64.5294,64.3645,64.5144,35055.0
2015-11-10 12:10:00,86.11,86.36,86.11,86.22,34033.0,64.5444,64.7317,64.5444,64.6268,34033.0
2015-11-10 12:20:00,86.21,86.88,85.97,86.11,118014.0,64.6193,65.1215,64.4394,64.5444,118014.0
2015-11-10 12:30:00,86.13,86.17,85.12,85.18,68301.0,64.5593,64.5893,63.8023,63.8473,68301.0
2015-11-10 12:40:00,85.16,85.67,85.15,85.36,171066.0,63.8323,64.2145,63.8248,63.9822,171066.0
2015-11-10 12:50:00,85.36,85.81,85.34,85.67,38791.0,63.9822,64.3195,63.9672,64.2145,38791.0
2015-11-10 13:00:00,85.66,85.98,85.52,85.92,41103.0,64.2071,64.4469,64.1021,64.4019,41103.0
2015-11-10 13:10:00,85.89,85.98,85.81,85.95,49116.0,64.3794,64.4469,64.3195,64.4244,49116.0
2015-11-10 13:20:00,85.96,86.08,85.9,86.02,62385.0,64.4319,64.5219,64.3869,64.4769,62385.0
2015-11-10 13:30:00,86.02,86.11,85.95,86.03,79772.0,64.4769,64.5444,64.4244,64.4844,79772.0
2015-11-10 13:40:00,86.02,86.5,86.02,86.47,90011.0,64.4769,64.8367,64.4769,64.8142,90011.0
2015-11-10 13:50:00,86.47,86.64,86.44,86.53,57224.0,64.8142,64.9416,64.7917,64.8592,57224.0
2015-11-10 14:00:00,86.52,86.68,86.33,86.4,87035.0,64.8517,64.9716,64.7093,64.7617,87035.0
2015-11-10 14:10:00,86.39,86.47,86.36,86.39,45290.0,64.7542,64.8142,64.7317,64.7542,45290.0
2015-11-10 14:20:00,86.39,86.41,86.24,86.41,41623.0,64.7542,64.7692,64.6418,64.7692,41623.0
2015-11-10 14:30:00,86.39,86.48,86.36,86.41,48062.0,64.7542,64.8217,64.7317,64.7692,48062.0
2015-11-10 14:40:00,86.4,86.62,86.38,86.6,48491.0,64.7617,64.9266,64.7467,64.9116,48491.0
2015-11-10 14:50:00,86.62,86.7,86.5,86.61,63129.0,64.9266,64.9866,64.8367,64.9191,63129.0
2015-11-10 15:00:00,86.61,86.62,86.37,86.47,73793.0,64.9191,64.9266,64.7392,64.8142,73793.0
2015-11-10 15:10:00,86.48,86.6,86.45,86.53,89362.0,64.8217,64.9116,64.7992,64.8592,89362.0
2015-11-10 15:20:00,86.53,86.61,86.47,86.6,115547.0,64.8592,64.9191,64.8142,64.9116,115547.0
2015-11-10 15:30:00,86.59,86.61,86.41,86.52,122263.0,64.9041,64.9191,64.7692,64.8517,122263.0
2015-11-10 15:40:00,86.52,86.56,86.46,86.55,158891.0,64.8517,64.8817,64.8067,64.8742,158891.0
2015-11-10 15:50:00,86.54,86.61,86.46,86.6,344360.0,64.8667,64.9191,64.8067,64.9116,344360.0
2015-11-11 09:30:00,86.35,87.9,86.03,86.65,77942.0,64.7242,65.8861,64.4844,64.9491,77942.0
2015-11-11 09:40:00,86.67,86.84,86.22,86.41,57386.0,64.9641,65.0915,64.6268,64.7692,57386.0
2015-11-11 09:50:00,86.4,86.54,86.08,86.3,36959.0,64.7617,64.8667,64.5219,64.6868,36959.0
2015-11-11 10:00:00,86.34,86.5,86.09,86.09,54985.0,64.7167,64.8367,64.5294,64.5294,54985.0
2015-11-11 10:10:00,86.09,86.15,85.72,85.93,57883.0,64.5294,64.5743,64.252,64.4094,57883.0
2015-11-11 10:20:00,85.94,86.2,85.76,85.78,56687.0,64.4169,64.6118,64.282,64.297,56687.0
2015-11-11 10:30:00,85.77,85.97,85.38,85.51,145249.0,64.2895,64.4394,63.9972,64.0946,145249.0
2015-11-11 10:40:00,85.51,85.72,85.42,85.47,78853.0,64.0946,64.252,64.0272,64.0646,78853.0
2015-11-11 10:50:00,85.47,85.56,85.1,85.12,60818.0,64.0646,64.1321,63.7873,63.8023,60818.0
2015-11-11 11:00:00,85.12,85.25,84.73,84.73,61279.0,63.8023,63.8997,63.51,63.51,61279.0
2015-11-11 11:10:00,84.76,84.79,84.55,84.56,91769.0,63.5324,63.5549,63.375,63.3825,91769.0
2015-11-11 11:20:00,84.58,84.64,84.31,84.35,60485.0,63.3975,63.4425,63.1951,63.2251,60485.0
2015-11-11 11:30:00,84.38,84.74,84.35,84.7,78934.0,63.2476,63.5175,63.2251,63.4875,78934.0
2015-11-11 11:40:00,84.71,84.74,84.32,84.57,78580.0,63.495,63.5175,63.2026,63.39,78580.0
2015-11-11 11:50:00,84.57,85.14,84.57,84.88,54449.0,63.39,63.8173,63.39,63.6224,54449.0
2015-11-11 12:00:00,84.84,84.91,84.52,84.52,39844.0,63.5924,63.6449,63.3526,63.3526,39844.0
2015-11-11 12:10:00,84.53,84.69,84.29,84.3,36864.0,63.3601,63.48,63.1802,63.1877,36864.0
2015-11-11 12:20:00,84.27,84.4,84.21,84.33,57368.0,63.1652,63.2626,63.1202,63.2101,57368.0
2015-11-11 12:30:00,84.35,84.69,84.35,84.5,39787.0,63.2251,63.48,63.2251,63.3376,39787.0
2015-11-11 12:40:00,84.47,84.5,84.37,84.41,26343.0,63.3151,63.3376,63.2401,63.2701,26343.0
2015-11-11 12:50:00,84.42,84.61,84.37,84.55,54689.0,63.2776,63.42,63.2401,63.375,54689.0
2015-11-11 13:00:00,84.55,84.67,84.18,84.26,61783.0,63.375,63.465,63.0977,63.1577,61783.0
2015-11-11 13:10:00,84.25,84.35,84.11,84.19,56714.0,63.1502,63.2251,63.0452,63.1052,56714.0
2015-11-11 13:20:00,84.19,84.27,84.08,84.14,49978.0,63.1052,63.1652,63.0228,63.0677,49978.0
2015-11-11 13:30:00,84.14,84.28,84.03,84.06,44804.0,63.0677,63.1727,62.9853,63.0078,44804.0
2015-11-11 13:40:00,84.04,84.14,83.88,83.91,130347.0,62.9928,63.0677,62.8728,62.8953,130347.0
2015-11-11 13:50:00,83.91,83.93,83.46,83.49,120895.0,62.8953,62.9103,62.558,62.5805,120895.0
2015-11-11 14:00:00,83.51,83.55,83.32,83.43,96083.0,62.5955,62.6255,62.4531,62.5355,96083.0
2015-11-11 14:10:00,83.41,83.5,83.32,83.43,57342.0,62.5205,62.588,62.4531,62.5355,57342.0
2015-11-11 14:20:00,83.44,83.59,83.38,83.59,44778.0,62.543,62.6555,62.4981,62.6555,44778.0
2015-11-11 14:30:00,83.57,83.67,83.51,83.52,78359.0,62.6405,62.7154,62.5955,62.603,78359.0
2015-11-11 14:40:00,83.52,83.55,83.41,83.48,61859.0,62.603,62.6255,62.5205,62.573,61859.0
2015-11-11 14:50:00,83.48,83.5,83.19,83.19,82280.0,62.573,62.588,62.3556,62.3556,82280.0
2015-11-11 15:00:00,83.2,83.53,83.2,83.48,112341.0,62.3631,62.6105,62.3631,62.573,112341.0
2015-11-11 15:10:00,83.49,83.64,83.44,83.45,76480.0,62.5805,62.6929,62.543,62.5505,76480.0
2015-11-11 15:20:00,83.46,83.57,83.31,83.56,63266.0,62.558,62.6405,62.4456,62.633,63266.0
2015-11-11 15:30:00,83.58,83.59,83.31,83.31,102736.0,62.648,62.6555,62.4456,62.4456,102736.0
2015-11-11 15:40:00,83.31,83.52,83.26,83.28,138934.0,62.4456,62.603,62.4081,62.4231,138934.0
2015-11-11 15:50:00,83.29,83.47,83.24,83.31,294783.0,62.4306,62.5655,62.3931,62.4456,294783.0
2015-11-12 09:30:00,82.34,82.34,81.7,81.82,210614.0,61.7185,61.7185,61.2388,61.3288,210614.0
2015-11-12 09:40:00,81.79,82.28,81.5,82.12,125498.0,61.3063,61.6735,61.0889,61.5536,125498.0
2015-11-12 09:50:00,82.16,82.38,81.9,82.01,143968.0,61.5836,61.7485,61.3887,61.4712,143968.0
2015-11-12 10:00:00,82.01,82.13,81.84,81.98,109341.0,61.4712,61.5611,61.3437,61.4487,109341.0
2015-11-12 10:10:00,81.97,82.14,81.79,82.12,79280.0,61.4412,61.5686,61.3063,61.5536,79280.0
2015-11-12 10:20:00,82.11,82.14,81.9,81.96,67297.0,61.5461,61.5686,61.3887,61.4337,67297.0
2015-11-12 10:30:00,81.95,82.11,81.89,81.99,98559.0,61.4262,61.5461,61.3812,61.4562,98559.0
2015-11-12 10:40:00,81.97,82.14,81.9,81.93,60013.0,61.4412,61.5686,61.3887,61.4112,60013.0
2015-11-12 10:50:00,81.96,82.37,81.85,82.35,66007.0,61.4337,61.741,61.3512,61.726,66007.0
2015-11-12 11:00:00,82.39,82.66,82.06,82.48,74672.0,61.756,61.9584,61.5086,61.8235,74672.0
2015-11-12 11:10:00,82.49,82.51,81.71,81.71,68459.0,61.831,61.8459,61.2463,61.2463,68459.0
2015-11-12 11:20:00,81.67,81.77,81.09,81.2,108796.0,61.2163,61.2913,60.7816,60.864,108796.0
2015-11-12 11:30:00,81.2,81.25,80.93,81.03,127906.0,60.864,60.9015,60.6616,60.7366,127906.0
2015-11-12 11:40:00,81.03,81.34,81.01,81.09,107945.0,60.7366,60.969,60.7216,60.7816,107945.0
2015-11-12 11:50:00,81.07,81.4,81.06,81.4,31838.0,60.7666,61.0139,60.7591,61.0139,31838.0
2015-11-12 12:00:00,81.36,81.53,81.18,81.18,27771.0,60.984,61.1114,60.849,60.849,27771.0
2015-11-12 12:10:00,81.22,81.47,81.09,81.47,26630.0,60.879,61.0664,60.7816,61.0664,26630.0
2015-11-12 12:20:00,81.48,81.54,81.3,81.52,44092.0,61.0739,61.1189,60.939,61.1039,44092.0
2015-11-12 12:30:00,81.51,81.71,81.5,81.58,41996.0,61.0964,61.2463,61.0889,61.1489,41996.0
2015-11-12 12:40:00,81.6,81.82,81.56,81.79,26295.0,61.1638,61.3288,61.1339,61.3063,26295.0
2015-11-12 12:50:00,81.82,82.14,81.78,82.09,17956.0,61.3288,61.5686,61.2988,61.5311,17956.0
2015-11-12 13:00:00,82.13,82.33,82.08,82.28,30220.0,61.5611,61.711,61.5236,61.6735,30220.0
2015-11-12 13:10:00,82.29,82.42,82.24,82.33,43465.0,61.681,61.7785,61.6436,61.711,43465.0
2015-11-12 13:20:00,82.3,82.37,82.2,82.26,72277.0,61.6885,61.741,61.6136,61.6586,72277.0
2015-11-12 13:30:00,82.26,82.59,82.24,82.59,25868.0,61.6586,61.9059,61.6436,61.9059,25868.0
2015-11-12 13:40:00,82.62,82.75,82.4,82.53,43734.0,61.9284,62.0258,61.7635,61.8609,43734.0
2015-11-12 13:50:00,82.52,82.56,82.34,82.43,34510.0,61.8534,61.8834,61.7185,61.786,34510.0
2015-11-12 14:00:00,82.44,82.46,82.21,82.28,44767.0,61.7935,61.8085,61.6211,61.6735,44767.0
2015-11-12 14:10:00,82.26,82.31,82.13,82.16,53348.0,61.6586,61.696,61.5611,61.5836,53348.0
2015-11-12 14:20:00,82.14,82.35,82.12,82.35,38332.0,61.5686,61.726,61.5536,61.726,38332.0
2015-11-12 14:30:00,82.36,82.36,82.09,82.1,43141.0,61.7335,61.7335,61.5311,61.5386,43141.0
2015-11-12 14:40:00,82.1,82.12,81.89,82.04,54224.0,61.5386,61.5536,61.3812,61.4937,54224.0
2015-11-12 14:50:00,82.02,82.03,81.79,81.88,68413.0,61.4787,61.4862,61.3063,61.3737,68413.0
2015-11-12 15:00:00,81.86,81.98,81.85,81.98,42317.0,61.3587,61.4487,61.3512,61.4487,42317.0
2015-11-12 15:10:00,81.96,82.03,81.86,82.03,54621.0,61.4337,61.4862,61.3587,61.4862,54621.0
2015-11-12 15:20:00,82.02,82.08,81.9,81.95,43676.0,61.4787,61.5236,61.3887,61.4262,43676.0
2015-11-12 15:30:00,81.96,81.99,81.75,81.79,102195.0,61.4337,61.4562,61.2763,61.3063,102195.0
2015-11-12 15:40:00,81.79,81.87,81.64,81.77,100395.0,61.3063,61.3662,61.1938,61.2913,100395.0
2015-11-12 15:50:00,81.74,81.76,81.56,81.71,178331.0,61.2688,61.2838,61.1339,61.2463,178331.0
2015-11-13 09:30:00,81.65,81.84,80.88,81.13,141388.0,61.2013,61.3437,60.6242,60.8116,141388.0
2015-11-13 09:40:00,81.19,81.53,80.64,80.79,73732.0,60.8565,61.1114,60.4443,60.5567,73732.0
2015-11-13 09:50:00,80.74,81.18,80.5,80.77,90979.0,60.5192,60.849,60.3393,60.5417,90979.0
2015-11-13 10:00:00,80.76,80.84,80.53,80.66,139150.0,60.5342,60.5942,60.3618,60.4593,139150.0
2015-11-13 10:10:00,80.67,80.85,80.53,80.76,65227.0,60.4668,60.6017,60.3618,60.5342,65227.0
2015-11-13 10:20:00,80.77,81.13,80.73,80.93,43070.0,60.5417,60.8116,60.5117,60.6616,43070.0
2015-11-13 10:30:00,80.94,81.21,80.81,81.13,38779.0,60.6691,60.8715,60.5717,60.8116,38779.0
2015-11-13 10:40:00,81.1,81.27,81.01,81.26,42070.0,60.7891,60.9165,60.7216,60.909,42070.0
2015-11-13 10:50:00,81.24,81.55,81.19,81.48,47771.0,60.894,61.1264,60.8565,61.0739,47771.0
2015-11-13 11:00:00,81.5,81.59,81.39,81.44,35969.0,61.0889,61.1564,61.0064,61.0439,35969.0
2015-11-13 11:10:00,81.45,81.57,81.01,81.11,50068.0,61.0514,61.1414,60.7216,60.7966,50068.0
2015-11-13 11:20:00,81.11,81.52,81.06,81.35,33693.0,60.7966,61.1039,60.7591,60.9765,33693.0
2015-11-13 11:30:00,81.36,81.48,81.2,81.43,55455.0,60.984,61.0739,60.864,61.0364,55455.0
2015-11-13 11:40:00,81.41,81.95,81.38,81.77,45486.0,61.0214,61.4262,60.9989,61.2913,45486.0
2015-11-13 11:50:00,81.77,82.5,81.68,82.5,47251.0,61.2913,61.8385,61.2238,61.8385,47251.0
2015-11-13 12:00:00,82.5,82.71,82.25,82.71,51533.0,61.8385,61.9959,61.6511,61.9959,51533.0
2015-11-13 12:10:00,82.7,82.86,82.63,82.74,51441.0,61.9884,62.1083,61.9359,62.0183,51441.0
2015-11-13 12:20:00,82.76,82.78,82.43,82.43,46411.0,62.0333,62.0483,61.786,61.786,46411.0
2015-11-13 12:30:00,82.43,82.53,82.35,82.44,30112.0,61.786,61.8609,61.726,61.7935,30112.0
2015-11-13 12:40:00,82.43,82.52,82.28,82.41,27474.0,61.786,61.8534,61.6735,61.771,27474.0
2015-11-13 12:50:00,82.41,82.95,82.4,82.72,66927.0,61.771,62.1758,61.7635,62.0034,66927.0
2015-11-13 13:00:00,82.69,82.82,82.07,82.07,41477.0,61.9809,62.0783,61.5161,61.5161,41477.0
2015-11-13 13:10:00,82.07,82.28,82.0,82.27,24268.0,61.5161,61.6735,61.4637,61.6661,24268.0
2015-11-13 13:20:00,82.27,82.49,82.1,82.48,24917.0,61.6661,61.831,61.5386,61.8235,24917.0
2015-11-13 13:30:00,82.48,82.62,82.37,82.41,56564.0,61.8235,61.9284,61.741,61.771,56564.0
2015-11-13 13:40:00,82.41,82.5,82.37,82.47,36363.0,61.771,61.8385,61.741,61.816,36363.0
2015-11-13 13:50:00,82.44,82.74,82.38,82.38,65562.0,61.7935,62.0183,61.7485,61.7485,65562.0
2015-11-13 14:00:00,82.39,82.41,82.14,82.31,68128.0,61.756,61.771,61.5686,61.696,68128.0
2015-11-13 14:10:00,82.25,82.72,82.23,82.65,51674.0,61.6511,62.0034,61.6361,61.9509,51674.0
2015-11-13 14:20:00,82.64,82.88,82.64,82.82,53297.0,61.9434,62.1233,61.9434,62.0783,53297.0
2015-11-13 14:30:00,82.81,82.92,82.66,82.85,75440.0,62.0708,62.1533,61.9584,62.1008,75440.0
2015-11-13 14:40:00,82.86,82.86,82.4,82.44,55077.0,62.1083,62.1083,61.7635,61.7935,55077.0
2015-11-13 14:50:00,82.47,82.54,82.16,82.29,81820.0,61.816,61.8684,61.5836,61.681,81820.0
2015-11-13 15:00:00,82.31,82.43,82.22,82.37,118957.0,61.696,61.786,61.6286,61.741,118957.0
2015-11-13 15:10:00,82.36,82.7,82.35,82.47,87874.0,61.7335,61.9884,61.726,61.816,87874.0
2015-11-13 15:20:00,82.46,82.46,82.19,82.38,63959.0,61.8085,61.8085,61.6061,61.7485,63959.0
2015-11-13 15:30:00,82.36,82.57,82.33,82.48,76343.0,61.7335,61.8909,61.711,61.8235,76343.0
2015-11-13 15:40:00,82.47,82.58,82.21,82.31,103636.0,61.816,61.8984,61.6211,61.696,103636.0
2015-11-13 15:50:00,82.31,82.36,82.2,82.28,165946.0,61.696,61.7335,61.6136,61.6735,165946.0
2015-11-16 09:30:00,82.44,83.8,82.3,83.64,118709.0,61.7935,62.8129,61.6885,62.6929,118709.0
2015-11-16 09:40:00,83.64,84.03,83.47,83.59,121483.0,62.6929,62.9853,62.5655,62.6555,121483.0
2015-11-16 09:50:00,83.6,83.77,82.97,82.98,93285.0,62.663,62.7904,62.1907,62.1982,93285.0
2015-11-16 10:00:00,83.02,83.14,82.53,82.6,48750.0,62.2282,62.3182,61.8609,61.9134,48750.0
2015-11-16 10:10:00,82.55,83.28,82.55,83.17,54005.0,61.8759,62.4231,61.8759,62.3407,54005.0
2015-11-16 10:20:00,83.16,83.59,83.1,83.2,44936.0,62.3332,62.6555,62.2882,62.3631,44936.0
2015-11-16 10:30:00,83.17,83.19,82.73,82.85,36999.0,62.3407,62.3556,62.0108,62.1008,36999.0
2015-11-16 10:40:00,82.92,83.09,82.8,82.82,33410.0,62.1533,62.2807,62.0633,62.0783,33410.0
2015-11-16 10:50:00,82.79,82.79,82.03,82.31,31537.0,62.0558,62.0558,61.4862,61.696,31537.0
2015-11-16 11:00:00,82.31,82.35,82.0,82.06,49577.0,61.696,61.726,61.4637,61.5086,49577.0
2015-11-16 11:10:00,82.04,82.43,82.03,82.34,44711.0,61.4937,61.786,61.4862,61.7185,44711.0
2015-11-16 11:20:00,82.39,82.58,82.31,82.34,39032.0,61.756,61.8984,61.696,61.7185,39032.0
2015-11-16 11:30:00,82.36,82.55,82.36,82.49,37004.0,61.7335,61.8759,61.7335,61.831,37004.0
2015-11-16 11:40:00,82.47,82.91,82.47,82.81,20468.0,61.816,62.1458,61.816,62.0708,20468.0
2015-11-16 11:50:00,82.79,82.81,82.52,82.55,25849.0,62.0558,62.0708,61.8534,61.8759,25849.0
2015-11-16 12:00:00,82.59,82.78,82.56,82.73,24324.0,61.9059,62.0483,61.8834,62.0108,24324.0
2015-11-16 12:10:00,82.78,82.85,82.62,82.82,41497.0,62.0483,62.1008,61.9284,62.0783,41497.0
2015-11-16 12:20:00,82.84,83.35,82.84,83.23,34978.0,62.0933,62.4756,62.0933,62.3856,34978.0
2015-11-16 12:30:00,83.24,83.54,83.21,83.49,36678.0,62.3931,62.618,62.3706,62.5805,36678.0
2015-11-16 12:40:00,83.51,83.64,83.35,83.38,26050.0,62.5955,62.6929,62.4756,62.4981,26050.0
2015-11-16 12:50:00,83.41,83.45,83.27,83.41,22201.0,62.5205,62.5505,62.4156,62.5205,22201.0
2015-11-16 13:00:00,83.41,83.84,83.36,83.78,24497.0,62.5205,62.8429,62.4831,62.7979,24497.0
2015-11-16 13:10:00,83.81,84.1,83.78,84.06,34683.0,62.8204,63.0377,62.7979,63.0078,34683.0
2015-11-16 13:20:00,84.05,84.19,83.97,83.97,41307.0,63.0003,63.1052,62.9403,62.9403,41307.0
2015-11-16 13:30:00,84.0,84.05,83.73,83.8,44897.0,62.9628,63.0003,62.7604,62.8129,44897.0
2015-11-16 13:40:00,83.85,83.95,83.78,83.92,49628.0,62.8504,62.9253,62.7979,62.9028,49628.0
2015-11-16 13:50:00,83.91,84.13,83.91,84.12,104521.0,62.8953,63.0602,62.8953,63.0527,104521.0
2015-11-16 14:00:00,84.15,84.33,84.03,84.26,58978.0,63.0752,63.2101,62.9853,63.1577,58978.0
2015-11-16 14:10:00,84.25,84.36,84.16,84.31,39220.0,63.1502,63.2326,63.0827,63.1951,39220.0
2015-11-16 14:20:00,84.29,84.31,84.15,84.19,33767.0,63.1802,63.1951,63.0752,63.1052,33767.0
2015-11-16 14:30:00,84.19,84.46,84.16,84.23,43045.0,63.1052,63.3076,63.0827,63.1352,43045.0
2015-11-16 14:40:00,84.24,84.37,84.14,84.22,47919.0,63.1427,63.2401,63.0677,63.1277,47919.0
2015-11-16 14:50:00,84.23,84.26,83.98,84.04,71685.0,63.1352,63.1577,62.9478,62.9928,71685.0
2015-11-16 15:00:00,84.09,84.32,84.05,84.31,75831.0,63.0302,63.2026,63.0003,63.1951,75831.0
2015-11-16 15:10:00,84.31,84.31,84.11,84.16,120854.0,63.1951,63.1951,63.0452,63.0827,120854.0
2015-11-16 15:20:00,84.16,84.69,84.16,84.5,76734.0,63.0827,63.48,63.0827,63.3376,76734.0
2015-11-16 15:30:00,84.51,84.63,84.49,84.61,86831.0,63.3451,63.435,63.3301,63.42,86831.0
2015-11-16 15:40:00,84.61,84.68,84.48,84.51,135488.0,63.42,63.4725,63.3226,63.3451,135488.0
2015-11-16 15:50:00,84.52,84.83,84.49,84.77,220372.0,63.3526,63.5849,63.3301,63.5399,220372.0
2015-11-17 09:30:00,84.29,84.29,82.11,82.16,178677.0,63.1802,63.1802,61.5461,61.5836,178677.0
2015-11-17 09:40:00,82.27,82.82,81.92,82.5,118342.0,61.6661,62.0783,61.4037,61.8385,118342.0
2015-11-17 09:50:00,82.52,83.53,82.32,83.45,88558.0,61.8534,62.6105,61.7035,62.5505,88558.0
2015-11-17 10:00:00,83.45,83.7,82.52,83.35,77638.0,62.5505,62.7379,61.8534,62.4756,77638.0
2015-11-17 10:10:00,83.36,83.64,82.93,83.17,76945.0,62.4831,62.6929,62.1608,62.3407,76945.0
2015-11-17 10:20:00,83.16,83.37,82.93,83.36,74617.0,62.3332,62.4906,62.1608,62.4831,74617.0
2015-11-17 10:30:00,83.34,84.18,83.2,84.13,69523.0,62.4681,63.0977,62.3631,63.0602,69523.0
2015-11-17 10:40:00,84.11,84.29,83.84,84.06,98747.0,63.0452,63.1802,62.8429,63.0078,98747.0
2015-11-17 10:50:00,84.11,84.13,83.74,83.82,64751.0,63.0452,63.0602,62.7679,62.8279,64751.0
2015-11-17 11:00:00,83.82,84.09,83.8,83.98,60039.0,62.8279,63.0302,62.8129,62.9478,60039.0
2015-11-17 11:10:00,83.96,84.1,83.81,84.08,20228.0,62.9328,63.0377,62.8204,63.0228,20228.0
2015-11-17 11:20:00,84.11,84.24,84.02,84.12,29541.0,63.0452,63.1427,62.9778,63.0527,29541.0
2015-11-17 11:30:00,84.14,84.31,84.05,84.06,23295.0,63.0677,63.1951,63.0003,63.0078,23295.0
2015-11-17 11:40:00,84.08,84.22,83.76,83.99,31189.0,63.0228,63.1277,62.7829,62.9553,31189.0
2015-11-17 11:50:00,84.0,84.18,83.93,84.1,24468.0,62.9628,63.0977,62.9103,63.0377,24468.0
2015-11-17 12:00:00,84.07,84.23,83.98,84.09,28270.0,63.0153,63.1352,62.9478,63.0302,28270.0
2015-11-17 12:10:00,84.12,84.29,83.99,84.04,40899.0,63.0527,63.1802,62.9553,62.9928,40899.0
2015-11-17 12:20:00,84.02,84.08,83.84,83.92,38167.0,62.9778,63.0228,62.8429,62.9028,38167.0
2015-11-17 12:30:00,83.94,83.99,83.63,83.65,25862.0,62.9178,62.9553,62.6855,62.7004,25862.0
2015-11-17 12:40:00,83.6,83.73,83.44,83.73,34170.0,62.663,62.7604,62.543,62.7604,34170.0
2015-11-17 12:50:00,83.75,83.84,83.47,83.68,36582.0,62.7754,62.8429,62.5655,62.7229,36582.0
2015-11-17 13:00:00,83.66,83.93,83.64,83.68,58789.0,62.7079,62.9103,62.6929,62.7229,58789.0
2015-11-17 13:10:00,83.7,83.94,83.59,83.65,33601.0,62.7379,62.9178,62.6555,62.7004,33601.0
2015-11-17 13:20:00,83.71,83.76,83.61,83.71,47756.0,62.7454,62.7829,62.6705,62.7454,47756.0
2015-11-17 13:30:00,83.69,83.89,83.62,83.78,47453.0,62.7304,62.8803,62.678,62.7979,47453.0
2015-11-17 13:40:00,83.75,83.9,83.63,83.63,39535.0,62.7754,62.8878,62.6855,62.6855,39535.0
2015-11-17 13:50:00,83.6,83.82,83.57,83.74,40207.0,62.663,62.8279,62.6405,62.7679,40207.0
2015-11-17 14:00:00,83.75,84.2,83.7,84.12,49513.0,62.7754,63.1127,62.7379,63.0527,49513.0
2015-11-17 14:10:00,84.14,84.22,84.04,84.04,34209.0,63.0677,63.1277,62.9928,62.9928,34209.0
2015-11-17 14:20:00,84.03,84.11,83.62,83.66,38389.0,62.9853,63.0452,62.678,62.7079,38389.0
2015-11-17 14:30:00,83.63,83.63,83.29,83.37,86930.0,62.6855,62.6855,62.4306,62.4906,86930.0
2015-11-17 14:40:00,83.37,83.57,83.2,83.49,95929.0,62.4906,62.6405,62.3631,62.5805,95929.0
2015-11-17 14:50:00,83.48,83.57,83.22,83.5,52404.0,62.573,62.6405,62.3781,62.588,52404.0
2015-11-17 15:00:00,83.49,83.65,83.35,83.51,66240.0,62.5805,62.7004,62.4756,62.5955,66240.0
2015-11-17 15:10:00,83.49,83.57,83.24,83.28,53918.0,62.5805,62.6405,62.3931,62.4231,53918.0
2015-11-17 15:20:00,83.27,83.35,83.02,83.27,89581.0,62.4156,62.4756,62.2282,62.4156,89581.0
2015-11-17 15:30:00,83.26,83.45,83.03,83.06,151462.0,62.4081,62.5505,62.2357,62.2582,151462.0
2015-11-17 15:40:00,83.04,83.27,82.91,83.0,176955.0,62.2432,62.4156,62.1458,62.2132,176955.0
2015-11-17 15:50:00,83.0,83.21,82.92,82.99,238913.0,62.2132,62.3706,62.1533,62.2057,238913.0
2015-11-18 09:30:00,83.84,84.5,83.82,84.12,119591.0,62.8429,63.3376,62.8279,63.0527,119591.0
2015-11-18 09:40:00,84.2,84.27,83.68,83.76,87484.0,63.1127,63.1652,62.7229,62.7829,87484.0
2015-11-18 09:50:00,83.79,84.44,83.66,84.25,103900.0,62.8054,63.2926,62.7079,63.1502,103900.0
2015-11-18 10:00:00,84.22,84.5,84.03,84.39,61506.0,63.1277,63.3376,62.9853,63.2551,61506.0
2015-11-18 10:10:00,84.38,84.92,84.18,84.64,103484.0,63.2476,63.6524,63.0977,63.4425,103484.0
2015-11-18 10:20:00,84.68,84.96,84.67,84.91,75297.0,63.4725,63.6824,63.465,63.6449,75297.0
2015-11-18 10:30:00,84.9,84.95,83.71,84.08,156449.0,63.6374,63.6749,62.7454,63.0228,156449.0
2015-11-18 10:40:00,84.09,84.78,84.08,84.44,135217.0,63.0302,63.5474,63.0228,63.2926,135217.0
2015-11-18 10:50:00,84.42,84.67,84.24,84.66,65258.0,63.2776,63.465,63.1427,63.4575,65258.0
2015-11-18 11:00:00,84.65,84.67,84.3,84.38,29278.0,63.45,63.465,63.1877,63.2476,29278.0
2015-11-18 11:10:00,84.37,84.43,83.96,84.05,82198.0,63.2401,63.2851,62.9328,63.0003,82198.0
2015-11-18 11:20:00,84.06,84.09,83.59,83.88,33612.0,63.0078,63.0302,62.6555,62.8728,33612.0
2015-11-18 11:30:00,83.89,84.0,83.79,83.85,31044.0,62.8803,62.9628,62.8054,62.8504,31044.0
2015-11-18 11:40:00,83.85,84.21,83.74,83.99,36228.0,62.8504,63.1202,62.7679,62.9553,36228.0
2015-11-18 11:50:00,83.98,84.01,83.59,83.7,31823.0,62.9478,62.9703,62.6555,62.7379,31823.0
2015-11-18 12:00:00,83.69,83.78,83.09,83.09,52987.0,62.7304,62.7979,62.2807,62.2807,52987.0
2015-11-18 12:10:00,83.1,83.53,83.05,83.53,25189.0,62.2882,62.6105,62.2507,62.6105,25189.0
2015-11-18 12:20:00,83.55,83.68,83.3,83.35,17102.0,62.6255,62.7229,62.4381,62.4756,17102.0
2015-11-18 12:30:00,83.36,83.43,83.17,83.21,26259.0,62.4831,62.5355,62.3407,62.3706,26259.0
2015-11-18 12:40:00,83.19,83.19,83.0,83.04,24055.0,62.3556,62.3556,62.2132,62.2432,24055.0
2015-11-18 12:50:00,83.02,83.43,82.95,83.4,49118.0,62.2282,62.5355,62.1758,62.5131,49118.0
2015-11-18 13:00:00,83.39,83.98,83.39,83.97,42342.0,62.5056,62.9478,62.5056,62.9403,42342.0
2015-11-18 13:10:00,83.96,84.16,83.88,84.04,46370.0,62.9328,63.0827,62.8728,62.9928,46370.0
2015-11-18 13:20:00,84.03,84.09,83.86,83.91,38554.0,62.9853,63.0302,62.8578,62.8953,38554.0
2015-11-18 13:30:00,83.86,83.93,83.58,83.88,34885.0,62.8578,62.9103,62.648,62.8728,34885.0
2015-11-18 13:40:00,83.87,84.04,83.79,83.83,69349.0,62.8653,62.9928,62.8054,62.8354,69349.0
2015-11-18 13:50:00,83.84,83.87,83.53,83.6,38124.0,62.8429,62.8653,62.6105,62.663,38124.0
2015-11-18 14:00:00,83.62,84.17,83.49,84.12,53584.0,62.678,63.0902,62.5805,63.0527,53584.0
2015-11-18 14:10:00,84.13,84.45,84.07,84.08,27458.0,63.0602,63.3001,63.0153,63.0228,27458.0
2015-11-18 14:20:00,84.04,84.14,83.98,84.04,21377.0,62.9928,63.0677,62.9478,62.9928,21377.0
2015-11-18 14:30:00,84.05,84.11,83.92,84.07,28181.0,63.0003,63.0452,62.9028,63.0153,28181.0
2015-11-18 14:40:00,84.08,84.31,84.04,84.11,23720.0,63.0228,63.1951,62.9928,63.0452,23720.0
2015-11-18 14:50:00,84.1,84.46,84.04,84.45,38860.0,63.0377,63.3076,62.9928,63.3001,38860.0
2015-11-18 15:00:00,84.47,84.78,84.38,84.75,74034.0,63.3151,63.5474,63.2476,63.525,74034.0
2015-11-18 15:10:00,84.75,84.96,84.74,84.82,102623.0,63.525,63.6824,63.5175,63.5774,102623.0
2015-11-18 15:20:00,84.8,84.94,84.78,84.87,45037.0,63.5624,63.6674,63.5474,63.6149,45037.0
2015-11-18 15:30:00,84.86,85.0,84.81,84.89,73814.0,63.6074,63.7123,63.5699,63.6299,73814.0
2015-11-18 15:40:00,84.89,85.08,84.83,85.03,148079.0,63.6299,63.7723,63.5849,63.7348,148079.0
2015-11-18 15:50:00,85.04,85.26,85.01,85.16,250065.0,63.7423,63.9072,63.7198,63.8323,250065.0
2015-11-19 09:30:00,84.26,84.31,83.48,83.91,84400.0,63.1577,63.1951,62.573,62.8953,84400.0
2015-11-19 09:40:00,83.82,84.32,83.61,84.19,55386.0,62.8279,63.2026,62.6705,63.1052,55386.0
2015-11-19 09:50:00,84.21,84.64,84.19,84.28,40082.0,63.1202,63.4425,63.1052,63.1727,40082.0
2015-11-19 10:00:00,84.25,84.25,83.67,83.88,59735.0,63.1502,63.1502,62.7154,62.8728,59735.0
2015-11-19 10:10:00,83.84,84.12,83.31,83.5,67585.0,62.8429,63.0527,62.4456,62.588,67585.0
2015-11-19 10:20:00,83.49,83.75,83.38,83.38,46457.0,62.5805,62.7754,62.4981,62.4981,46457.0
2015-11-19 10:30:00,83.4,83.77,83.24,83.48,72975.0,62.5131,62.7904,62.3931,62.573,72975.0
2015-11-19 10:40:00,83.47,83.62,83.25,83.33,87812.0,62.5655,62.678,62.4006,62.4606,87812.0
2015-11-19 10:50:00,83.32,83.35,83.09,83.21,49765.0,62.4531,62.4756,62.2807,62.3706,49765.0
2015-11-19 11:00:00,83.15,83.28,83.05,83.19,62558.0,62.3257,62.4231,62.2507,62.3556,62558.0
2015-11-19 11:10:00,83.2,83.33,82.83,82.83,74798.0,62.3631,62.4606,62.0858,62.0858,74798.0
2015-11-19 11:20:00,82.85,83.17,82.84,83.14,38299.0,62.1008,62.3407,62.0933,62.3182,38299.0
2015-11-19 11:30:00,83.11,83.21,82.87,83.0,55157.0,62.2957,62.3706,62.1158,62.2132,55157.0
2015-11-19 11:40:00,83.0,83.03,82.67,82.76,56355.0,62.2132,62.2357,61.9659,62.0333,56355.0
2015-11-19 11:50:00,82.74,82.77,82.26,82.31,64927.0,62.0183,62.0408,61.6586,61.696,64927.0
2015-11-19 12:00:00,82.3,82.69,82.2,82.2,135005.0,61.6885,61.9809,61.6136,61.6136,135005.0
2015-11-19 12:10:00,82.22,82.27,82.0,82.0,31591.0,61.6286,61.6661,61.4637,61.4637,31591.0
2015-11-19 12:20:00,82.02,82.14,81.74,81.87,52946.0,61.4787,61.5686,61.2688,61.3662,52946.0
2015-11-19 12:30:00,81.87,82.34,81.86,82.3,45288.0,61.3662,61.7185,61.3587,61.6885,45288.0
2015-11-19 12:40:00,82.26,82.45,82.19,82.36,33450.0,61.6586,61.801,61.6061,61.7335,33450.0
2015-11-19 12:50:00,82.39,82.74,82.3,82.73,60676.0,61.756,62.0183,61.6885,62.0108,60676.0
2015-11-19 13:00:00,82.74,82.76,82.41,82.53,48563.0,62.0183,62.0333,61.771,61.8609,48563.0
2015-11-19 13:10:00,82.53,82.59,82.36,82.59,28918.0,61.8609,61.9059,61.7335,61.9059,28918.0
2015-11-19 13:20:00,82.59,82.59,82.41,82.49,23113.0,61.9059,61.9059,61.771,61.831,23113.0
2015-11-19 13:30:00,82.48,82.61,82.37,82.57,13761.0,61.8235,61.9209,61.741,61.8909,13761.0
2015-11-19 13:40:00,82.57,82.87,82.55,82.7,28676.0,61.8909,62.1158,61.8759,61.9884,28676.0
2015-11-19 13:50:00,82.71,82.78,82.61,82.68,20928.0,61.9959,62.0483,61.9209,61.9734,20928.0
2015-11-19 14:00:00,82.68,82.72,82.44,82.45,36662.0,61.9734,62.0034,61.7935,61.801,36662.0
2015-11-19 14:10:00,82.44,82.49,82.22,82.24,37929.0,61.7935,61.831,61.6286,61.6436,37929.0
2015-11-19 14:20:00,82.25,82.45,82.12,82.45,47802.0,61.6511,61.801,61.5536,61.801,47802.0
2015-11-19 14:30:00,82.45,82.63,82.42,82.46,41059.0,61.801,61.9359,61.7785,61.8085,41059.0
2015-11-19 14:40:00,82.46,82.7,82.45,82.68,35546.0,61.8085,61.9884,61.801,61.9734,35546.0
2015-11-19 14:50:00,82.66,82.81,82.66,82.75,49365.0,61.9584,62.0708,61.9584,62.0258,49365.0
2015-11-19 15:00:00,82.74,82.83,82.6,82.61,51939.0,62.0183,62.0858,61.9134,61.9209,51939.0
2015-11-19 15:10:00,82.61,82.63,82.49,82.52,44969.0,61.9209,61.9359,61.831,61.8534,44969.0
2015-11-19 15:20:00,82.54,82.69,82.53,82.66,45025.0,61.8684,61.9809,61.8609,61.9584,45025.0
2015-11-19 15:30:00,82.67,82.74,82.43,82.45,46209.0,61.9659,62.0183,61.786,61.801,46209.0
2015-11-19 15:40:00,82.44,82.65,82.43,82.56,89624.0,61.7935,61.9509,61.786,61.8834,89624.0
2015-11-19 15:50:00,82.55,82.69,82.49,82.65,124391.0,61.8759,61.9809,61.831,61.9509,124391.0
2015-11-20 09:30:00,83.0,83.09,82.3,82.92,193340.0,62.2132,62.2807,61.6885,62.1533,193340.0
2015-11-20 09:40:00,82.85,83.2,82.75,83.14,42017.0,62.1008,62.3631,62.0258,62.3182,42017.0
2015-11-20 09:50:00,83.2,83.27,82.37,82.42,58303.0,62.3631,62.4156,61.741,61.7785,58303.0
2015-11-20 10:00:00,82.44,82.67,82.13,82.13,77633.0,61.7935,61.9659,61.5611,61.5611,77633.0
2015-11-20 10:10:00,82.15,82.72,82.14,82.57,77232.0,61.5761,62.0034,61.5686,61.8909,77232.0
2015-11-20 10:20:00,82.6,82.61,82.32,82.44,55970.0,61.9134,61.9209,61.7035,61.7935,55970.0
2015-11-20 10:30:00,82.44,82.57,82.17,82.5,60332.0,61.7935,61.8909,61.5911,61.8385,60332.0
2015-11-20 10:40:00,82.48,82.71,82.42,82.65,42032.0,61.8235,61.9959,61.7785,61.9509,42032.0
2015-11-20 10:50:00,82.63,82.68,82.04,82.08,81345.0,61.9359,61.9734,61.4937,61.5236,81345.0
2015-11-20 11:00:00,82.04,82.43,81.98,82.37,66345.0,61.4937,61.786,61.4487,61.741,66345.0
2015-11-20 11:10:00,82.38,82.67,82.0,82.67,40296.0,61.7485,61.9659,61.4637,61.9659,40296.0
2015-11-20 11:20:00,82.67,82.81,82.6,82.69,43166.0,61.9659,62.0708,61.9134,61.9809,43166.0
2015-11-20 11:30:00,82.68,82.72,82.42,82.62,41043.0,61.9734,62.0034,61.7785,61.9284,41043.0
2015-11-20 11:40:00,82.65,82.86,82.63,82.8,37461.0,61.9509,62.1083,61.9359,62.0633,37461.0
2015-11-20 11:50:00,82.81,82.85,82.43,82.43,37858.0,62.0708,62.1008,61.786,61.786,37858.0
2015-11-20 12:00:00,82.42,82.44,82.09,82.37,46580.0,61.7785,61.7935,61.5311,61.741,46580.0
2015-11-20 12:10:00,82.37,82.62,82.12,82.62,36529.0,61.741,61.9284,61.5536,61.9284,36529.0
2015-11-20 12:20:00,82.63,82.64,82.4,82.49,23810.0,61.9359,61.9434,61.7635,61.831,23810.0
2015-11-20 12:30:00,82.49,82.75,82.44,82.59,31615.0,61.831,62.0258,61.7935,61.9059,31615.0
2015-11-20 12:40:00,82.62,82.9,82.6,82.76,54491.0,61.9284,62.1383,61.9134,62.0333,54491.0
2015-11-20 12:50:00,82.77,82.81,82.48,82.48,27086.0,62.0408,62.0708,61.8235,61.8235,27086.0
2015-11-20 13:00:00,82.54,82.88,82.52,82.83,38029.0,61.8684,62.1233,61.8534,62.0858,38029.0
2015-11-20 13:10:00,82.86,82.97,82.78,82.79,33715.0,62.1083,62.1907,62.0483,62.0558,33715.0
2015-11-20 13:20:00,82.84,83.06,82.76,82.9,56511.0,62.0933,62.2582,62.0333,62.1383,56511.0
2015-11-20 13:30:00,82.92,82.92,82.51,82.53,21891.0,62.1533,62.1533,61.8459,61.8609,21891.0
2015-11-20 13:40:00,82.54,82.65,82.46,82.51,41359.0,61.8684,61.9509,61.8085,61.8459,41359.0
2015-11-20 13:50:00,82.49,82.58,82.47,82.5,24883.0,61.831,61.8984,61.816,61.8385,24883.0
2015-11-20 14:00:00,82.48,82.73,82.48,82.7,72722.0,61.8235,62.0108,61.8235,61.9884,72722.0
2015-11-20 14:10:00,82.73,82.75,82.55,82.56,64734.0,62.0108,62.0258,61.8759,61.8834,64734.0
2015-11-20 14:20:00,82.58,82.6,82.43,82.43,59729.0,61.8984,61.9134,61.786,61.786,59729.0
2015-11-20 14:30:00,82.42,82.68,82.38,82.54,35580.0,61.7785,61.9734,61.7485,61.8684,35580.0
2015-11-20 14:40:00,82.52,82.57,82.34,82.36,37548.0,61.8534,61.8909,61.7185,61.7335,37548.0
2015-11-20 14:50:00,82.36,82.51,82.34,82.41,49253.0,61.7335,61.8459,61.7185,61.771,49253.0
2015-11-20 15:00:00,82.41,82.43,82.24,82.4,47458.0,61.771,61.786,61.6436,61.7635,47458.0
2015-11-20 15:10:00,82.4,82.55,82.38,82.49,48630.0,61.7635,61.8759,61.7485,61.831,48630.0
2015-11-20 15:20:00,82.49,82.54,82.38,82.52,55978.0,61.831,61.8684,61.7485,61.8534,55978.0
2015-11-20 15:30:00,82.51,82.65,82.48,82.61,74499.0,61.8459,61.9509,61.8235,61.9209,74499.0
2015-11-20 15:40:00,82.61,82.79,82.61,82.76,118043.0,61.9209,62.0558,61.9209,62.0333,118043.0
2015-11-20 15:50:00,82.76,82.77,82.58,82.65,217905.0,62.0333,62.0408,61.8984,61.9509,217905.0
2015-11-23 09:30:00,82.36,83.3,82.06,83.12,58702.0,61.7335,62.4381,61.5086,62.3032,58702.0
2015-11-23 09:40:00,83.12,83.34,82.82,83.07,106070.0,62.3032,62.4681,62.0783,62.2657,106070.0
2015-11-23 09:50:00,83.11,83.11,82.49,82.73,30226.0,62.2957,62.2957,61.831,62.0108,30226.0
2015-11-23 10:00:00,82.7,82.81,82.23,82.49,63324.0,61.9884,62.0708,61.6361,61.831,63324.0
2015-11-23 10:10:00,82.49,83.04,82.45,83.03,90247.0,61.831,62.2432,61.801,62.2357,90247.0
2015-11-23 10:20:00,83.06,83.35,82.87,83.2,148246.0,62.2582,62.4756,62.1158,62.3631,148246.0
2015-11-23 10:30:00,83.21,83.24,82.93,83.05,70230.0,62.3706,62.3931,62.1608,62.2507,70230.0
2015-11-23 10:40:00,82.99,83.32,82.87,83.31,81180.0,62.2057,62.4531,62.1158,62.4456,81180.0
2015-11-23 10:50:00,83.33,83.38,83.05,83.15,36893.0,62.4606,62.4981,62.2507,62.3257,36893.0
2015-11-23 11:00:00,83.13,83.17,82.91,83.06,56635.0,62.3107,62.3407,62.1458,62.2582,56635.0
2015-11-23 11:10:00,83.06,83.1,82.65,82.67,57217.0,62.2582,62.2882,61.9509,61.9659,57217.0
2015-11-23 11:20:00,82.69,82.88,82.65,82.84,36645.0,61.9809,62.1233,61.9509,62.0933,36645.0
2015-11-23 11:30:00,82.87,82.88,82.58,82.72,51874.0,62.1158,62.1233,61.8984,62.0034,51874.0
2015-11-23 11:40:00,82.72,82.89,82.69,82.7,36576.0,62.0034,62.1308,61.9809,61.9884,36576.0
2015-11-23 11:50:00,82.72,82.92,82.61,82.8,64383.0,62.0034,62.1533,61.9209,62.0633,64383.0
2015-11-23 12:00:00,82.79,82.92,82.58,82.64,35024.0,62.0558,62.1533,61.8984,61.9434,35024.0
2015-11-23 12:10:00,82.65,82.73,82.6,82.71,24235.0,61.9509,62.0108,61.9134,61.9959,24235.0
2015-11-23 12:20:00,82.75,82.88,82.68,82.77,39671.0,62.0258,62.1233,61.9734,62.0408,39671.0
2015-11-23 12:30:00,82.76,82.86,82.66,82.85,20837.0,62.0333,62.1083,61.9584,62.1008,20837.0
2015-11-23 12:40:00,82.86,83.0,82.71,82.87,43198.0,62.1083,62.2132,61.9959,62.1158,43198.0
2015-11-23 12:50:00,82.88,83.17,82.79,83.13,38935.0,62.1233,62.3407,62.0558,62.3107,38935.0
2015-11-23 13:00:00,83.15,83.18,83.02,83.13,75012.0,62.3257,62.3481,62.2282,62.3107,75012.0
2015-11-23 13:10:00,83.13,83.18,83.05,83.18,46608.0,62.3107,62.3481,62.2507,62.3481,46608.0
2015-11-23 13:20:00,83.17,83.22,82.98,83.1,41026.0,62.3407,62.3781,62.1982,62.2882,41026.0
2015-11-23 13:30:00,83.07,83.18,82.96,83.13,44347.0,62.2657,62.3481,62.1832,62.3107,44347.0
2015-11-23 13:40:00,83.1,83.14,82.87,82.9,26198.0,62.2882,62.3182,62.1158,62.1383,26198.0
2015-11-23 13:50:00,82.88,82.92,82.63,82.63,16205.0,62.1233,62.1533,61.9359,61.9359,16205.0
2015-11-23 14:00:00,82.65,82.75,82.49,82.51,45099.0,61.9509,62.0258,61.831,61.8459,45099.0
2015-11-23 14:10:00,82.49,82.59,82.39,82.47,54577.0,61.831,61.9059,61.756,61.816,54577.0
2015-11-23 14:20:00,82.45,82.49,82.32,82.42,39752.0,61.801,61.831,61.7035,61.7785,39752.0
2015-11-23 14:30:00,82.43,82.51,82.29,82.37,24211.0,61.786,61.8459,61.681,61.741,24211.0
2015-11-23 14:40:00,82.4,82.53,82.38,82.41,30644.0,61.7635,61.8609,61.7485,61.771,30644.0
2015-11-23 14:50:00,82.41,82.58,82.4,82.49,37664.0,61.771,61.8984,61.7635,61.831,37664.0
2015-11-23 15:00:00,82.5,82.56,82.39,82.45,45100.0,61.8385,61.8834,61.756,61.801,45100.0
2015-11-23 15:10:00,82.47,82.49,82.39,82.47,29917.0,61.816,61.831,61.756,61.816,29917.0
2015-11-23 15:20:00,82.46,82.58,82.46,82.58,36479.0,61.8085,61.8984,61.8085,61.8984,36479.0
2015-11-23 15:30:00,82.57,82.71,82.53,82.57,36673.0,61.8909,61.9959,61.8609,61.8909,36673.0
2015-11-23 15:40:00,82.58,82.6,82.45,82.57,94388.0,61.8984,61.9134,61.801,61.8909,94388.0
2015-11-23 15:50:00,82.58,82.66,82.52,82.59,169623.0,61.8984,61.9584,61.8534,61.9059,169623.0
2015-11-24 09:30:00,83.3,84.29,83.16,84.01,162120.0,62.4381,63.1802,62.3332,62.9703,162120.0
2015-11-24 09:40:00,84.12,84.36,83.7,83.8,250701.0,63.0527,63.2326,62.7379,62.8129,250701.0
2015-11-24 09:50:00,83.83,84.15,83.83,84.03,201538.0,62.8354,63.0752,62.8354,62.9853,201538.0
2015-11-24 10:00:00,84.0,84.11,83.94,84.05,150327.0,62.9628,63.0452,62.9178,63.0003,150327.0
2015-11-24 10:10:00,84.06,84.32,83.78,83.82,111811.0,63.0078,63.2026,62.7979,62.8279,111811.0
2015-11-24 10:20:00,83.8,83.9,83.64,83.68,68098.0,62.8129,62.8878,62.6929,62.7229,68098.0
2015-11-24 10:30:00,83.68,83.97,83.54,83.88,54151.0,62.7229,62.9403,62.618,62.8728,54151.0
2015-11-24 10:40:00,83.89,83.95,83.61,83.62,94858.0,62.8803,62.9253,62.6705,62.678,94858.0
2015-11-24 10:50:00,83.63,83.96,83.61,83.93,28091.0,62.6855,62.9328,62.6705,62.9103,28091.0
2015-11-24 11:00:00,83.94,84.54,83.86,84.46,44224.0,62.9178,63.3675,62.8578,63.3076,44224.0
2015-11-24 11:10:00,84.47,84.6,84.26,84.37,64018.0,63.3151,63.4125,63.1577,63.2401,64018.0
2015-11-24 11:20:00,84.36,84.49,84.22,84.28,61910.0,63.2326,63.3301,63.1277,63.1727,61910.0
2015-11-24 11:30:00,84.33,84.48,84.26,84.27,55980.0,63.2101,63.3226,63.1577,63.1652,55980.0
2015-11-24 11:40:00,84.28,84.8,84.28,84.7,74050.0,63.1727,63.5624,63.1727,63.4875,74050.0
2015-11-24 11:50:00,84.74,85.12,84.69,84.95,102847.0,63.5175,63.8023,63.48,63.6749,102847.0
2015-11-24 12:00:00,85.0,85.24,84.96,85.11,76649.0,63.7123,63.8922,63.6824,63.7948,76649.0
2015-11-24 12:10:00,85.11,85.15,85.05,85.08,114816.0,63.7948,63.8248,63.7498,63.7723,114816.0
2015-11-24 12:20:00,85.09,85.2,85.06,85.16,50561.0,63.7798,63.8623,63.7573,63.8323,50561.0
2015-11-24 12:30:00,85.16,85.32,85.08,85.31,33283.0,63.8323,63.9522,63.7723,63.9447,33283.0
2015-11-24 12:40:00,85.32,85.32,85.07,85.08,30914.0,63.9522,63.9522,63.7648,63.7723,30914.0
2015-11-24 12:50:00,85.11,85.16,85.05,85.1,29471.0,63.7948,63.8323,63.7498,63.7873,29471.0
2015-11-24 13:00:00,85.08,85.32,85.02,85.28,35895.0,63.7723,63.9522,63.7273,63.9222,35895.0
2015-11-24 13:10:00,85.28,85.42,85.02,85.02,35985.0,63.9222,64.0272,63.7273,63.7273,35985.0
2015-11-24 13:20:00,85.03,85.21,84.98,85.19,29123.0,63.7348,63.8698,63.6974,63.8548,29123.0
2015-11-24 13:30:00,85.2,85.24,85.08,85.2,50987.0,63.8623,63.8922,63.7723,63.8623,50987.0
2015-11-24 13:40:00,85.21,85.3,85.15,85.28,54899.0,63.8698,63.9372,63.8248,63.9222,54899.0
2015-11-24 13:50:00,85.28,85.29,85.1,85.14,61365.0,63.9222,63.9297,63.7873,63.8173,61365.0
2015-11-24 14:00:00,85.14,85.41,85.13,85.21,283719.0,63.8173,64.0197,63.8098,63.8698,283719.0
2015-11-24 14:10:00,85.19,85.4,85.11,85.33,101533.0,63.8548,64.0122,63.7948,63.9597,101533.0
2015-11-24 14:20:00,85.34,85.37,85.17,85.24,69811.0,63.9672,63.9897,63.8398,63.8922,69811.0
2015-11-24 14:30:00,85.22,85.55,85.11,85.54,70330.0,63.8772,64.1246,63.7948,64.1171,70330.0
2015-11-24 14:40:00,85.55,85.65,85.42,85.49,59054.0,64.1246,64.1996,64.0272,64.0796,59054.0
2015-11-24 14:50:00,85.5,85.52,85.36,85.36,39268.0,64.0871,64.1021,63.9822,63.9822,39268.0
2015-11-24 15:00:00,85.36,85.41,85.25,85.37,59692.0,63.9822,64.0197,63.8997,63.9897,59692.0
2015-11-24 15:10:00,85.36,85.47,85.32,85.38,62877.0,63.9822,64.0646,63.9522,63.9972,62877.0
2015-11-24 15:20:00,85.38,85.46,85.25,85.26,55264.0,63.9972,64.0571,63.8997,63.9072,55264.0
2015-11-24 15:30:00,85.25,85.37,85.19,85.25,102777.0,63.8997,63.9897,63.8548,63.8997,102777.0
2015-11-24 15:40:00,85.25,85.35,85.23,85.26,131498.0,63.8997,63.9747,63.8847,63.9072,131498.0
2015-11-24 15:50:00,85.23,85.31,85.13,85.14,301576.0,63.8847,63.9447,63.8098,63.8173,301576.0
2015-11-25 09:30:00,84.24,84.59,83.67,83.7,115391.0,63.1427,63.405,62.7154,62.7379,115391.0
2015-11-25 09:40:00,83.7,83.84,83.2,83.74,92096.0,62.7379,62.8429,62.3631,62.7679,92096.0
2015-11-25 09:50:00,83.74,84.31,83.69,84.17,41087.0,62.7679,63.1951,62.7304,63.0902,41087.0
2015-11-25 10:00:00,84.13,84.53,84.01,84.33,32259.0,63.0602,63.3601,62.9703,63.2101,32259.0
2015-11-25 10:10:00,84.34,84.45,84.22,84.22,83051.0,63.2176,63.3001,63.1277,63.1277,83051.0
2015-11-25 10:20:00,84.23,84.26,84.0,84.12,25252.0,63.1352,63.1577,62.9628,63.0527,25252.0
2015-11-25 10:30:00,84.11,84.57,84.03,84.38,77684.0,63.0452,63.39,62.9853,63.2476,77684.0
2015-11-25 10:40:00,84.41,84.59,84.25,84.51,40268.0,63.2701,63.405,63.1502,63.3451,40268.0
2015-11-25 10:50:00,84.48,84.63,84.19,84.27,41156.0,63.3226,63.435,63.1052,63.1652,41156.0
2015-11-25 11:00:00,84.25,84.47,84.21,84.41,42695.0,63.1502,63.3151,63.1202,63.2701,42695.0
2015-11-25 11:10:00,84.36,84.36,84.07,84.25,16563.0,63.2326,63.2326,63.0153,63.1502,16563.0
2015-11-25 11:20:00,84.24,84.28,84.05,84.07,72544.0,63.1427,63.1727,63.0003,63.0153,72544.0
2015-11-25 11:30:00,84.08,84.08,83.94,84.0,26366.0,63.0228,63.0228,62.9178,62.9628,26366.0
2015-11-25 11:40:00,84.02,84.1,83.94,84.1,84882.0,62.9778,63.0377,62.9178,63.0377,84882.0
2015-11-25 11:50:00,84.12,84.23,84.05,84.15,34578.0,63.0527,63.1352,63.0003,63.0752,34578.0
2015-11-25 12:00:00,84.19,84.23,84.06,84.13,20155.0,63.1052,63.1352,63.0078,63.0602,20155.0
2015-11-25 12:10:00,84.14,84.28,84.11,84.24,48811.0,63.0677,63.1727,63.0452,63.1427,48811.0
2015-11-25 12:20:00,84.25,84.49,84.19,84.4,45612.0,63.1502,63.3301,63.1052,63.2626,45612.0
2015-11-25 12:30:00,84.42,84.42,84.19,84.25,15101.0,63.2776,63.2776,63.1052,63.1502,15101.0
2015-11-25 12:40:00,84.22,84.35,84.17,84.33,21832.0,63.1277,63.2251,63.0902,63.2101,21832.0
2015-11-25 12:50:00,84.31,84.33,84.19,84.19,34520.0,63.1951,63.2101,63.1052,63.1052,34520.0
2015-11-25 13:00:00,84.21,84.36,84.12,84.14,22098.0,63.1202,63.2326,63.0527,63.0677,22098.0
2015-11-25 13:10:00,84.14,84.26,84.11,84.14,34528.0,63.0677,63.1577,63.0452,63.0677,34528.0
2015-11-25 13:20:00,84.17,84.36,84.13,84.22,17547.0,63.0902,63.2326,63.0602,63.1277,17547.0
2015-11-25 13:30:00,84.23,84.33,84.18,84.18,25560.0,63.1352,63.2101,63.0977,63.0977,25560.0
2015-11-25 13:40:00,84.15,84.21,84.04,84.15,10238.0,63.0752,63.1202,62.9928,63.0752,10238.0
2015-11-25 13:50:00,84.17,84.22,84.14,84.19,12965.0,63.0902,63.1277,63.0677,63.1052,12965.0
2015-11-25 14:00:00,84.2,84.27,84.0,84.02,15783.0,63.1127,63.1652,62.9628,62.9778,15783.0
2015-11-25 14:10:00,84.03,84.14,83.99,84.04,15077.0,62.9853,63.0677,62.9553,62.9928,15077.0
2015-11-25 14:20:00,84.04,84.24,84.04,84.13,30858.0,62.9928,63.1427,62.9928,63.0602,30858.0
2015-11-25 14:30:00,84.13,84.17,83.99,84.03,23264.0,63.0602,63.0902,62.9553,62.9853,23264.0
2015-11-25 14:40:00,84.04,84.12,83.91,83.92,14041.0,62.9928,63.0527,62.8953,62.9028,14041.0
2015-11-25 14:50:00,83.94,83.94,83.73,83.8,24464.0,62.9178,62.9178,62.7604,62.8129,24464.0
2015-11-25 15:00:00,83.78,83.98,83.78,83.82,80759.0,62.7979,62.9478,62.7979,62.8279,80759.0
2015-11-25 15:10:00,83.83,83.87,83.71,83.79,39922.0,62.8354,62.8653,62.7454,62.8054,39922.0
2015-11-25 15:20:00,83.8,83.84,83.73,83.73,56047.0,62.8129,62.8429,62.7604,62.7604,56047.0
2015-11-25 15:30:00,83.74,83.75,83.51,83.54,48105.0,62.7679,62.7754,62.5955,62.618,48105.0
2015-11-25 15:40:00,83.54,83.77,83.54,83.75,75647.0,62.618,62.7904,62.618,62.7754,75647.0
2015-11-25 15:50:00,83.76,83.76,83.5,83.53,146042.0,62.7829,62.7829,62.588,62.6105,146042.0
2015-11-27 09:30:00,82.88,83.27,82.58,82.93,60579.0,62.1233,62.4156,61.8984,62.1608,60579.0
2015-11-27 09:40:00,83.06,83.25,82.5,82.86,39342.0,62.2582,62.4006,61.8385,62.1083,39342.0
2015-11-27 09:50:00,82.84,82.95,82.45,82.95,35840.0,62.0933,62.1758,61.801,62.1758,35840.0
2015-11-27 10:00:00,82.92,83.07,82.47,82.64,91443.0,62.1533,62.2657,61.816,61.9434,91443.0
2015-11-27 10:10:00,82.62,82.68,82.41,82.65,45970.0,61.9284,61.9734,61.771,61.9509,45970.0
2015-11-27 10:20:00,82.64,82.77,82.45,82.63,25984.0,61.9434,62.0408,61.801,61.9359,25984.0
2015-11-27 10:30:00,82.66,82.68,82.43,82.59,20363.0,61.9584,61.9734,61.786,61.9059,20363.0
2015-11-27 10:40:00,82.59,82.7,82.5,82.64,40890.0,61.9059,61.9884,61.8385,61.9434,40890.0
2015-11-27 10:50:00,82.64,82.65,82.31,82.33,34443.0,61.9434,61.9509,61.696,61.711,34443.0
2015-11-27 11:00:00,82.35,82.46,82.04,82.15,34365.0,61.726,61.8085,61.4937,61.5761,34365.0
2015-11-27 11:10:00,82.11,82.39,82.09,82.29,58755.0,61.5461,61.756,61.5311,61.681,58755.0
2015-11-27 11:20:00,82.31,82.31,82.01,82.14,36276.0,61.696,61.696,61.4712,61.5686,36276.0
2015-11-27 11:30:00,82.1,82.39,82.09,82.34,59169.0,61.5386,61.756,61.5311,61.7185,59169.0
2015-11-27 11:40:00,82.31,82.31,81.97,81.97,33248.0,61.696,61.696,61.4412,61.4412,33248.0
2015-11-27 11:50:00,81.94,82.23,81.93,82.21,29893.0,61.4187,61.6361,61.4112,61.6211,29893.0
2015-11-27 12:00:00,82.22,82.25,82.09,82.1,47647.0,61.6286,61.6511,61.5311,61.5386,47647.0
2015-11-27 12:10:00,82.09,82.09,81.89,81.97,30513.0,61.5311,61.5311,61.3812,61.4412,30513.0
2015-11-27 12:20:00,81.99,82.05,81.91,81.96,66906.0,61.4562,61.5012,61.3962,61.4337,66906.0
2015-11-27 12:30:00,81.98,82.11,81.92,82.06,75383.0,61.4487,61.5461,61.4037,61.5086,75383.0
2015-11-27 12:40:00,82.06,82.12,81.99,82.03,79224.0,61.5086,61.5536,61.4562,61.4862,79224.0
2015-11-27 12:50:00,82.04,82.1,81.97,82.05,134863.0,61.4937,61.5386,61.4412,61.5012,134863.0
2015-11-30 09:30:00,82.41,82.8,82.2,82.54,76543.0,61.771,62.0633,61.6136,61.8684,76543.0
2015-11-30 09:40:00,82.52,82.77,82.27,82.64,54152.0,61.8534,62.0408,61.6661,61.9434,54152.0
2015-11-30 09:50:00,82.71,82.94,82.47,82.47,51732.0,61.9959,62.1683,61.816,61.816,51732.0
2015-11-30 10:00:00,82.48,83.18,82.36,83.11,70204.0,61.8235,62.3481,61.7335,62.2957,70204.0
2015-11-30 10:10:00,83.15,83.33,82.99,83.23,43129.0,62.3257,62.4606,62.2057,62.3856,43129.0
2015-11-30 10:20:00,83.2,83.63,83.14,83.52,50574.0,62.3631,62.6855,62.3182,62.603,50574.0
2015-11-30 10:30:00,83.5,83.55,83.2,83.29,72559.0,62.588,62.6255,62.3631,62.4306,72559.0
2015-11-30 10:40:00,83.3,83.64,83.24,83.58,31949.0,62.4381,62.6929,62.3931,62.648,31949.0
2015-11-30 10:50:00,83.63,83.77,83.51,83.52,34289.0,62.6855,62.7904,62.5955,62.603,34289.0
2015-11-30 11:00:00,83.53,83.95,83.51,83.92,38787.0,62.6105,62.9253,62.5955,62.9028,38787.0
2015-11-30 11:10:00,83.94,84.05,83.8,83.9,44703.0,62.9178,63.0003,62.8129,62.8878,44703.0
2015-11-30 11:20:00,83.92,84.29,83.9,84.04,97652.0,62.9028,63.1802,62.8878,62.9928,97652.0
2015-11-30 11:30:00,84.08,84.15,83.84,84.09,46960.0,63.0228,63.0752,62.8429,63.0302,46960.0
2015-11-30 11:40:00,84.09,84.1,83.88,84.01,36818.0,63.0302,63.0377,62.8728,62.9703,36818.0
2015-11-30 11:50:00,84.02,84.04,83.81,83.92,31077.0,62.9778,62.9928,62.8204,62.9028,31077.0
2015-11-30 12:00:00,83.92,84.09,83.86,84.05,70599.0,62.9028,63.0302,62.8578,63.0003,70599.0
2015-11-30 12:10:00,84.04,84.35,84.04,84.35,42907.0,62.9928,63.2251,62.9928,63.2251,42907.0
2015-11-30 12:20:00,84.36,84.64,84.35,84.57,65467.0,63.2326,63.4425,63.2251,63.39,65467.0
2015-11-30 12:30:00,84.55,84.58,84.25,84.28,70967.0,63.375,63.3975,63.1502,63.1727,70967.0
2015-11-30 12:40:00,84.29,84.31,84.03,84.27,74379.0,63.1802,63.1951,62.9853,63.1652,74379.0
2015-11-30 12:50:00,84.26,84.34,84.03,84.03,88762.0,63.1577,63.2176,62.9853,62.9853,88762.0
2015-11-30 13:00:00,84.0,84.12,83.81,83.88,71657.0,62.9628,63.0527,62.8204,62.8728,71657.0
2015-11-30 13:10:00,83.85,83.85,83.61,83.69,35462.0,62.8504,62.8504,62.6705,62.7304,35462.0
2015-11-30 13:20:00,83.67,83.85,83.57,83.85,26557.0,62.7154,62.8504,62.6405,62.8504,26557.0
2015-11-30 13:30:00,83.9,83.94,83.8,83.8,18701.0,62.8878,62.9178,62.8129,62.8129,18701.0
2015-11-30 13:40:00,83.81,83.88,83.76,83.78,29919.0,62.8204,62.8728,62.7829,62.7979,29919.0
2015-11-30 13:50:00,83.79,83.84,83.67,83.71,38124.0,62.8054,62.8429,62.7154,62.7454,38124.0
2015-11-30 14:00:00,83.71,83.74,83.58,83.6,23229.0,62.7454,62.7679,62.648,62.663,23229.0
2015-11-30 14:10:00,83.62,83.64,83.49,83.61,73338.0,62.678,62.6929,62.5805,62.6705,73338.0
2015-11-30 14:20:00,83.61,83.63,83.52,83.54,50613.0,62.6705,62.6855,62.603,62.618,50613.0
2015-11-30 14:30:00,83.54,83.55,83.41,83.46,57975.0,62.618,62.6255,62.5205,62.558,57975.0
2015-11-30 14:40:00,83.46,83.48,83.35,83.44,39195.0,62.558,62.573,62.4756,62.543,39195.0
2015-11-30 14:50:00,83.45,83.46,83.26,83.26,34109.0,62.5505,62.558,62.4081,62.4081,34109.0
2015-11-30 15:00:00,83.26,83.33,83.18,83.33,46260.0,62.4081,62.4606,62.3481,62.4606,46260.0
2015-11-30 15:10:00,83.34,83.36,83.25,83.32,76596.0,62.4681,62.4831,62.4006,62.4531,76596.0
2015-11-30 15:20:00,83.31,83.39,83.28,83.36,53970.0,62.4456,62.5056,62.4231,62.4831,53970.0
2015-11-30 15:30:00,83.36,83.52,83.33,83.51,87707.0,62.4831,62.603,62.4606,62.5955,87707.0
2015-11-30 15:40:00,83.52,83.57,83.32,83.5,122289.0,62.603,62.6405,62.4531,62.588,122289.0
2015-11-30 15:50:00,83.51,83.57,83.41,83.41,324540.0,62.5955,62.6405,62.5205,62.5205,324540.0
2015-12-01 09:30:00,83.45,84.01,83.27,83.84,117741.0,62.5505,62.9703,62.4156,62.8429,117741.0
2015-12-01 09:40:00,83.89,84.1,83.59,83.69,86138.0,62.8803,63.0377,62.6555,62.7304,86138.0
2015-12-01 09:50:00,83.74,84.06,83.36,83.72,106046.0,62.7679,63.0078,62.4831,62.7529,106046.0
2015-12-01 10:00:00,83.66,83.8,83.44,83.51,73622.0,62.7079,62.8129,62.543,62.5955,73622.0
2015-12-01 10:10:00,83.47,83.63,83.02,83.11,135466.0,62.5655,62.6855,62.2282,62.2957,135466.0
2015-12-01 10:20:00,83.1,83.44,83.06,83.4,38327.0,62.2882,62.543,62.2582,62.5131,38327.0
2015-12-01 10:30:00,83.37,83.57,83.17,83.57,39071.0,62.4906,62.6405,62.3407,62.6405,39071.0
2015-12-01 10:40:00,83.55,83.75,83.37,83.55,36202.0,62.6255,62.7754,62.4906,62.6255,36202.0
2015-12-01 10:50:00,83.5,83.54,83.36,83.36,24683.0,62.588,62.618,62.4831,62.4831,24683.0
2015-12-01 11:00:00,83.36,83.36,83.16,83.24,35228.0,62.4831,62.4831,62.3332,62.3931,35228.0
2015-12-01 11:10:00,83.24,83.27,83.05,83.23,59448.0,62.3931,62.4156,62.2507,62.3856,59448.0
2015-12-01 11:20:00,83.21,83.49,83.16,83.2,34341.0,62.3706,62.5805,62.3332,62.3631,34341.0
2015-12-01 11:30:00,83.23,83.46,83.23,83.35,22119.0,62.3856,62.558,62.3856,62.4756,22119.0
2015-12-01 11:40:00,83.36,83.45,83.32,83.42,10295.0,62.4831,62.5505,62.4531,62.528,10295.0
2015-12-01 11:50:00,83.43,83.51,83.36,83.46,19508.0,62.5355,62.5955,62.4831,62.558,19508.0
2015-12-01 12:00:00,83.47,83.61,83.47,83.6,22546.0,62.5655,62.6705,62.5655,62.663,22546.0
2015-12-01 12:10:00,83.6,83.61,83.46,83.49,31144.0,62.663,62.6705,62.558,62.5805,31144.0
2015-12-01 12:20:00,83.49,83.69,83.48,83.64,33784.0,62.5805,62.7304,62.573,62.6929,33784.0
2015-12-01 12:30:00,83.67,83.72,83.51,83.6,22865.0,62.7154,62.7529,62.5955,62.663,22865.0
2015-12-01 12:40:00,83.6,83.76,83.57,83.71,25029.0,62.663,62.7829,62.6405,62.7454,25029.0
2015-12-01 12:50:00,83.7,83.76,83.66,83.66,14492.0,62.7379,62.7829,62.7079,62.7079,14492.0
2015-12-01 13:00:00,83.64,83.68,83.58,83.63,17283.0,62.6929,62.7229,62.648,62.6855,17283.0
2015-12-01 13:10:00,83.63,83.76,83.62,83.64,59456.0,62.6855,62.7829,62.678,62.6929,59456.0
2015-12-01 13:20:00,83.63,83.75,83.61,83.73,27571.0,62.6855,62.7754,62.6705,62.7604,27571.0
2015-12-01 13:30:00,83.73,83.76,83.57,83.67,28797.0,62.7604,62.7829,62.6405,62.7154,28797.0
2015-12-01 13:40:00,83.66,83.71,83.63,83.68,12560.0,62.7079,62.7454,62.6855,62.7229,12560.0
2015-12-01 13:50:00,83.7,83.73,83.62,83.62,22092.0,62.7379,62.7604,62.678,62.678,22092.0
2015-12-01 14:00:00,83.62,83.73,83.62,83.63,26840.0,62.678,62.7604,62.678,62.6855,26840.0
2015-12-01 14:10:00,83.63,83.69,83.56,83.65,39006.0,62.6855,62.7304,62.633,62.7004,39006.0
2015-12-01 14:20:00,83.66,83.84,83.64,83.7,52056.0,62.7079,62.8429,62.6929,62.7379,52056.0
2015-12-01 14:30:00,83.69,83.7,83.55,83.61,35693.0,62.7304,62.7379,62.6255,62.6705,35693.0
2015-12-01 14:40:00,83.61,83.71,83.5,83.71,40546.0,62.6705,62.7454,62.588,62.7454,40546.0
2015-12-01 14:50:00,83.71,83.76,83.64,83.66,22643.0,62.7454,62.7829,62.6929,62.7079,22643.0
2015-12-01 15:00:00,83.65,83.74,83.62,83.74,34637.0,62.7004,62.7679,62.678,62.7679,34637.0
2015-12-01 15:10:00,83.74,83.74,83.5,83.52,52623.0,62.7679,62.7679,62.588,62.603,52623.0
2015-12-01 15:20:00,83.52,83.59,83.47,83.53,57219.0,62.603,62.6555,62.5655,62.6105,57219.0
2015-12-01 15:30:00,83.52,83.71,83.52,83.66,56003.0,62.603,62.7454,62.603,62.7079,56003.0
2015-12-01 15:40:00,83.66,83.85,83.66,83.84,49992.0,62.7079,62.8504,62.7079,62.8429,49992.0
2015-12-01 15:50:00,83.82,84.13,83.79,84.04,224287.0,62.8279,63.0602,62.8054,62.9928,224287.0
2015-12-02 09:30:00,83.33,83.38,82.95,83.21,58954.0,62.4606,62.4981,62.1758,62.3706,58954.0
2015-12-02 09:40:00,83.19,83.35,82.97,83.03,81246.0,62.3556,62.4756,62.1907,62.2357,81246.0
2015-12-02 09:50:00,83.03,83.19,82.97,83.18,65147.0,62.2357,62.3556,62.1907,62.3481,65147.0
2015-12-02 10:00:00,83.19,83.25,82.98,83.09,38398.0,62.3556,62.4006,62.1982,62.2807,38398.0
2015-12-02 10:10:00,83.07,84.06,82.97,83.38,119843.0,62.2657,63.0078,62.1907,62.4981,119843.0
2015-12-02 10:20:00,83.41,83.56,83.12,83.18,34114.0,62.5205,62.633,62.3032,62.3481,34114.0
2015-12-02 10:30:00,83.13,83.26,82.88,83.14,85625.0,62.3107,62.4081,62.1233,62.3182,85625.0
2015-12-02 10:40:00,83.16,83.26,83.04,83.24,110203.0,62.3332,62.4081,62.2432,62.3931,110203.0
2015-12-02 10:50:00,83.24,83.29,82.64,82.67,150860.0,62.3931,62.4306,61.9434,61.9659,150860.0
2015-12-02 11:00:00,82.67,82.78,82.3,82.38,124028.0,61.9659,62.0483,61.6885,61.7485,124028.0
2015-12-02 11:10:00,82.37,82.38,82.14,82.2,52652.0,61.741,61.7485,61.5686,61.6136,52652.0
2015-12-02 11:20:00,82.2,82.3,82.08,82.15,104975.0,61.6136,61.6885,61.5236,61.5761,104975.0
2015-12-02 11:30:00,82.15,82.17,81.85,81.92,76597.0,61.5761,61.5911,61.3512,61.4037,76597.0
2015-12-02 11:40:00,81.92,81.92,81.58,81.59,98168.0,61.4037,61.4037,61.1489,61.1564,98168.0
2015-12-02 11:50:00,81.56,81.69,81.26,81.26,159896.0,61.1339,61.2313,60.909,60.909,159896.0
2015-12-02 12:00:00,81.26,81.45,81.09,81.39,89446.0,60.909,61.0514,60.7816,61.0064,89446.0
2015-12-02 12:10:00,81.4,81.62,81.17,81.44,60721.0,61.0139,61.1788,60.8415,61.0439,60721.0
2015-12-02 12:20:00,81.43,81.59,81.37,81.58,64259.0,61.0364,61.1564,60.9915,61.1489,64259.0
2015-12-02 12:30:00,81.56,81.57,81.27,81.4,42951.0,61.1339,61.1414,60.9165,61.0139,42951.0
2015-12-02 12:40:00,81.4,81.58,81.34,81.35,70027.0,61.0139,61.1489,60.969,60.9765,70027.0
2015-12-02 12:50:00,81.36,81.47,81.18,81.29,75867.0,60.984,61.0664,60.849,60.9315,75867.0
2015-12-02 13:00:00,81.27,81.3,80.78,80.94,124793.0,60.9165,60.939,60.5492,60.6691,124793.0
2015-12-02 13:10:00,80.93,80.96,80.8,80.81,109881.0,60.6616,60.6841,60.5642,60.5717,109881.0
2015-12-02 13:20:00,80.81,81.04,80.77,80.79,64489.0,60.5717,60.7441,60.5417,60.5567,64489.0
2015-12-02 13:30:00,80.8,80.88,80.65,80.68,75158.0,60.5642,60.6242,60.4518,60.4743,75158.0
2015-12-02 13:40:00,80.68,80.74,80.63,80.64,56802.0,60.4743,60.5192,60.4368,60.4443,56802.0
2015-12-02 13:50:00,80.65,80.95,80.58,80.95,56657.0,60.4518,60.6766,60.3993,60.6766,56657.0
2015-12-02 14:00:00,80.96,81.09,80.9,81.08,58166.0,60.6841,60.7816,60.6392,60.7741,58166.0
2015-12-02 14:10:00,81.05,81.07,80.64,80.74,56561.0,60.7516,60.7666,60.4443,60.5192,56561.0
2015-12-02 14:20:00,80.73,80.9,80.6,80.9,79255.0,60.5117,60.6392,60.4143,60.6392,79255.0
2015-12-02 14:30:00,80.89,80.92,80.61,80.68,105567.0,60.6317,60.6542,60.4218,60.4743,105567.0
2015-12-02 14:40:00,80.68,80.8,80.49,80.5,71601.0,60.4743,60.5642,60.3318,60.3393,71601.0
2015-12-02 14:50:00,80.5,80.65,80.42,80.48,66863.0,60.3393,60.4518,60.2794,60.3243,66863.0
2015-12-02 15:00:00,80.49,80.59,80.41,80.58,79711.0,60.3318,60.4068,60.2719,60.3993,79711.0
2015-12-02 15:10:00,80.57,80.86,80.57,80.86,77159.0,60.3918,60.6092,60.3918,60.6092,77159.0
2015-12-02 15:20:00,80.84,81.38,80.83,81.11,84437.0,60.5942,60.9989,60.5867,60.7966,84437.0
2015-12-02 15:30:00,81.13,81.21,80.8,80.88,93550.0,60.8116,60.8715,60.5642,60.6242,93550.0
2015-12-02 15:40:00,80.87,80.94,80.5,80.57,169297.0,60.6167,60.6691,60.3393,60.3918,169297.0
2015-12-02 15:50:00,80.57,80.89,80.55,80.86,391711.0,60.3918,60.6317,60.3768,60.6092,391711.0
2015-12-03 09:30:00,81.64,82.09,81.36,81.98,223143.0,61.1938,61.5311,60.984,61.4487,223143.0
2015-12-03 09:40:00,81.95,82.11,81.42,81.45,206919.0,61.4262,61.5461,61.0289,61.0514,206919.0
2015-12-03 09:50:00,81.41,81.6,81.1,81.53,100608.0,61.0214,61.1638,60.7891,61.1114,100608.0
2015-12-03 10:00:00,81.52,81.62,81.09,81.09,72697.0,61.1039,61.1788,60.7816,60.7816,72697.0
2015-12-03 10:10:00,81.09,81.37,80.88,80.9,77981.0,60.7816,60.9915,60.6242,60.6392,77981.0
2015-12-03 10:20:00,80.88,80.92,80.6,80.67,80552.0,60.6242,60.6542,60.4143,60.4668,80552.0
2015-12-03 10:30:00,80.65,81.04,80.64,80.81,58206.0,60.4518,60.7441,60.4443,60.5717,58206.0
2015-12-03 10:40:00,80.77,81.3,80.77,81.23,50954.0,60.5417,60.939,60.5417,60.8865,50954.0
2015-12-03 10:50:00,81.22,81.24,80.8,80.89,58724.0,60.879,60.894,60.5642,60.6317,58724.0
2015-12-03 11:00:00,80.87,80.98,80.59,80.69,63978.0,60.6167,60.6991,60.4068,60.4818,63978.0
2015-12-03 11:10:00,80.67,80.72,80.38,80.46,61349.0,60.4668,60.5042,60.2494,60.3094,61349.0
2015-12-03 11:20:00,80.45,80.47,80.25,80.43,43951.0,60.3019,60.3169,60.1519,60.2869,43951.0
2015-12-03 11:30:00,80.46,80.73,80.45,80.7,73206.0,60.3094,60.5117,60.3019,60.4892,73206.0
2015-12-03 11:40:00,80.71,81.16,80.62,81.1,118098.0,60.4967,60.834,60.4293,60.7891,118098.0
2015-12-03 11:50:00,81.1,81.32,80.99,81.08,86649.0,60.7891,60.954,60.7066,60.7741,86649.0
2015-12-03 12:00:00,81.07,81.21,80.79,81.04,34392.0,60.7666,60.8715,60.5567,60.7441,34392.0
2015-12-03 12:10:00,81.06,81.11,80.77,81.11,49336.0,60.7591,60.7966,60.5417,60.7966,49336.0
2015-12-03 12:20:00,81.12,81.24,80.84,80.97,54533.0,60.8041,60.894,60.5942,60.6916,54533.0
2015-12-03 12:30:00,80.95,81.14,80.82,81.0,55369.0,60.6766,60.8191,60.5792,60.7141,55369.0
2015-12-03 12:40:00,81.0,82.04,80.99,81.95,98433.0,60.7141,61.4937,60.7066,61.4262,98433.0
2015-12-03 12:50:00,81.96,82.48,81.93,82.0,83052.0,61.4337,61.8235,61.4112,61.4637,83052.0
2015-12-03 13:00:00,81.96,82.09,81.63,82.08,70736.0,61.4337,61.5311,61.1863,61.5236,70736.0
2015-12-03 13:10:00,82.07,82.18,81.9,81.96,43322.0,61.5161,61.5986,61.3887,61.4337,43322.0
2015-12-03 13:20:00,81.95,82.29,81.89,82.2,58690.0,61.4262,61.681,61.3812,61.6136,58690.0
2015-12-03 13:30:00,82.23,82.23,81.93,81.97,93691.0,61.6361,61.6361,61.4112,61.4412,93691.0
2015-12-03 13:40:00,81.97,81.97,81.56,81.58,59835.0,61.4412,61.4412,61.1339,61.1489,59835.0
2015-12-03 13:50:00,81.58,81.71,81.52,81.54,43595.0,61.1489,61.2463,61.1039,61.1189,43595.0
2015-12-03 14:00:00,81.55,81.63,81.44,81.61,69629.0,61.1264,61.1863,61.0439,61.1713,69629.0
2015-12-03 14:10:00,81.6,81.71,81.48,81.49,51426.0,61.1638,61.2463,61.0739,61.0814,51426.0
2015-12-03 14:20:00,81.48,81.49,81.17,81.41,113791.0,61.0739,61.0814,60.8415,61.0214,113791.0
2015-12-03 14:30:00,81.41,81.46,80.87,81.2,131566.0,61.0214,61.0589,60.6167,60.864,131566.0
2015-12-03 14:40:00,81.18,81.22,80.73,81.01,60783.0,60.849,60.879,60.5117,60.7216,60783.0
2015-12-03 14:50:00,81.03,81.24,80.96,81.2,40261.0,60.7366,60.894,60.6841,60.864,40261.0
2015-12-03 15:00:00,81.17,81.26,81.02,81.05,72533.0,60.8415,60.909,60.7291,60.7516,72533.0
2015-12-03 15:10:00,81.02,81.13,80.85,80.86,76567.0,60.7291,60.8116,60.6017,60.6092,76567.0
2015-12-03 15:20:00,80.86,81.02,80.77,80.89,76002.0,60.6092,60.7291,60.5417,60.6317,76002.0
2015-12-03 15:30:00,80.9,81.13,80.71,81.12,94302.0,60.6392,60.8116,60.4967,60.8041,94302.0
2015-12-03 15:40:00,81.13,81.13,80.89,81.04,165469.0,60.8116,60.8116,60.6317,60.7441,165469.0
2015-12-03 15:50:00,81.06,81.35,80.87,80.99,515973.0,60.7591,60.9765,60.6167,60.7066,515973.0
2015-12-04 09:30:00,79.29,80.17,78.65,78.79,152835.0,59.4324,60.092,58.9527,59.0576,152835.0
2015-12-04 09:40:00,78.74,79.7,78.5,79.07,146091.0,59.0201,59.7397,58.8402,59.2675,146091.0
2015-12-04 09:50:00,79.08,79.71,78.82,78.87,129941.0,59.275,59.7472,59.0801,59.1176,129941.0
2015-12-04 10:00:00,78.87,79.66,78.71,79.18,141387.0,59.1176,59.7097,58.9976,59.3499,141387.0
2015-12-04 10:10:00,79.18,79.18,78.82,79.05,67154.0,59.3499,59.3499,59.0801,59.2525,67154.0
2015-12-04 10:20:00,79.1,79.49,79.05,79.36,109302.0,59.29,59.5823,59.2525,59.4848,109302.0
2015-12-04 10:30:00,79.34,79.94,79.26,79.9,138969.0,59.4699,59.9196,59.4099,59.8896,138969.0
2015-12-04 10:40:00,79.88,80.65,79.79,80.57,171925.0,59.8746,60.4518,59.8072,60.3918,171925.0
2015-12-04 10:50:00,80.53,80.57,80.03,80.11,172143.0,60.3618,60.3918,59.987,60.047,172143.0
2015-12-04 11:00:00,80.12,80.84,80.07,80.65,145176.0,60.0545,60.5942,60.017,60.4518,145176.0
2015-12-04 11:10:00,80.67,80.67,79.97,80.12,46135.0,60.4668,60.4668,59.9421,60.0545,46135.0
2015-12-04 11:20:00,80.11,80.25,79.1,79.15,106670.0,60.047,60.1519,59.29,59.3274,106670.0
2015-12-04 11:30:00,79.12,79.49,79.12,79.46,80944.0,59.3049,59.5823,59.3049,59.5598,80944.0
2015-12-04 11:40:00,79.44,79.53,79.11,79.2,125476.0,59.5448,59.6123,59.2975,59.3649,125476.0
2015-12-04 11:50:00,79.2,79.29,79.14,79.19,121843.0,59.3649,59.4324,59.3199,59.3574,121843.0
2015-12-04 12:00:00,79.17,79.3,79.15,79.23,66916.0,59.3424,59.4399,59.3274,59.3874,66916.0
2015-12-04 12:10:00,79.24,79.35,79.15,79.16,83228.0,59.3949,59.4773,59.3274,59.3349,83228.0
2015-12-04 12:20:00,79.16,79.33,79.01,79.11,62497.0,59.3349,59.4624,59.2225,59.2975,62497.0
2015-12-04 12:30:00,79.1,79.54,79.09,79.27,64772.0,59.29,59.6198,59.2825,59.4174,64772.0
2015-12-04 12:40:00,79.29,79.44,79.03,79.07,41116.0,59.4324,59.5448,59.2375,59.2675,41116.0
2015-12-04 12:50:00,79.1,79.67,79.07,79.66,68045.0,59.29,59.7172,59.2675,59.7097,68045.0
2015-12-04 13:00:00,79.68,79.89,79.6,79.7,72737.0,59.7247,59.8821,59.6647,59.7397,72737.0
2015-12-04 13:10:00,79.7,79.82,79.5,79.57,49582.0,59.7397,59.8296,59.5898,59.6422,49582.0
2015-12-04 13:20:00,79.56,79.75,79.54,79.56,50234.0,59.6348,59.7772,59.6198,59.6348,50234.0
2015-12-04 13:30:00,79.56,79.72,79.5,79.53,52490.0,59.6348,59.7547,59.5898,59.6123,52490.0
2015-12-04 13:40:00,79.52,79.81,79.4,79.81,53824.0,59.6048,59.8221,59.5148,59.8221,53824.0
2015-12-04 13:50:00,79.78,80.27,79.78,80.03,83210.0,59.7997,60.1669,59.7997,59.987,83210.0
2015-12-04 14:00:00,80.03,80.17,80.03,80.16,67432.0,59.987,60.092,59.987,60.0845,67432.0
2015-12-04 14:10:00,80.15,80.16,79.78,79.81,43573.0,60.077,60.0845,59.7997,59.8221,43573.0
2015-12-04 14:20:00,79.79,79.89,79.75,79.84,68920.0,59.8072,59.8821,59.7772,59.8446,68920.0
2015-12-04 14:30:00,79.84,80.05,79.81,80.01,44860.0,59.8446,60.002,59.8221,59.9721,44860.0
2015-12-04 14:40:00,80.01,80.29,79.99,80.23,65113.0,59.9721,60.1819,59.9571,60.137,65113.0
2015-12-04 14:50:00,80.2,80.59,80.2,80.58,50231.0,60.1145,60.4068,60.1145,60.3993,50231.0
2015-12-04 15:00:00,80.59,80.6,80.22,80.44,63759.0,60.4068,60.4143,60.1295,60.2944,63759.0
2015-12-04 15:10:00,80.43,80.44,80.13,80.19,75313.0,60.2869,60.2944,60.062,60.107,75313.0
2015-12-04 15:20:00,80.18,80.31,80.08,80.2,70364.0,60.0995,60.1969,60.0245,60.1145,70364.0
2015-12-04 15:30:00,80.21,80.42,80.19,80.28,84146.0,60.122,60.2794,60.107,60.1744,84146.0
2015-12-04 15:40:00,80.29,80.42,80.26,80.4,147025.0,60.1819,60.2794,60.1594,60.2644,147025.0
2015-12-04 15:50:00,80.4,80.55,80.3,80.5,372398.0,60.2644,60.3768,60.1894,60.3393,372398.0
2015-12-07 09:30:00,77.88,78.3,77.55,77.8,183560.0,58.3755,58.6903,58.1281,58.3155,183560.0
2015-12-07 09:40:00,77.87,78.3,77.43,78.11,181798.0,58.368,58.6903,58.0382,58.5479,181798.0
2015-12-07 09:50:00,78.09,78.4,77.61,77.68,123631.0,58.5329,58.7653,58.1731,58.2256,123631.0
2015-12-07 10:00:00,77.65,77.72,76.8,77.01,144033.0,58.2031,58.2556,57.566,57.7234,144033.0
2015-12-07 10:10:00,77.02,77.19,76.7,76.7,108365.0,57.7309,57.8583,57.491,57.491,108365.0
2015-12-07 10:20:00,76.7,76.78,75.75,75.91,272280.0,57.491,57.551,56.7789,56.8989,272280.0
2015-12-07 10:30:00,75.91,75.92,74.83,75.05,441890.0,56.8989,56.9064,56.0893,56.2543,441890.0
2015-12-07 10:40:00,75.03,75.13,74.55,74.8,275787.0,56.2393,56.3142,55.8795,56.0669,275787.0
2015-12-07 10:50:00,74.85,75.33,74.84,75.23,218372.0,56.1043,56.4641,56.0968,56.3892,218372.0
2015-12-07 11:00:00,75.22,75.67,75.17,75.64,154118.0,56.3817,56.719,56.3442,56.6965,154118.0
2015-12-07 11:10:00,75.62,75.64,74.94,74.96,93560.0,56.6815,56.6965,56.1718,56.1868,93560.0
2015-12-07 11:20:00,74.96,75.24,74.9,75.08,100464.0,56.1868,56.3967,56.1418,56.2767,100464.0
2015-12-07 11:30:00,75.09,75.79,75.09,75.79,109173.0,56.2842,56.8089,56.2842,56.8089,109173.0
2015-12-07 11:40:00,75.79,75.82,75.35,75.35,107970.0,56.8089,56.8314,56.4791,56.4791,107970.0
2015-12-07 11:50:00,75.34,75.61,75.26,75.56,104622.0,56.4716,56.674,56.4117,56.6365,104622.0
2015-12-07 12:00:00,75.55,75.62,75.46,75.47,82874.0,56.629,56.6815,56.5616,56.5691,82874.0
2015-12-07 12:10:00,75.48,75.6,75.38,75.55,56620.0,56.5766,56.6665,56.5016,56.629,56620.0
2015-12-07 12:20:00,75.54,75.58,75.41,75.49,46414.0,56.6215,56.6515,56.5241,56.5841,46414.0
2015-12-07 12:30:00,75.48,75.55,75.37,75.55,43644.0,56.5766,56.629,56.4941,56.629,43644.0
2015-12-07 12:40:00,75.55,76.0,75.53,75.93,109042.0,56.629,56.9663,56.614,56.9139,109042.0
2015-12-07 12:50:00,75.93,75.94,75.64,75.81,70025.0,56.9139,56.9214,56.6965,56.8239,70025.0
2015-12-07 13:00:00,75.8,75.87,75.56,75.8,90408.0,56.8164,56.8689,56.6365,56.8164,90408.0
2015-12-07 13:10:00,75.8,75.84,75.57,75.74,61421.0,56.8164,56.8464,56.644,56.7714,61421.0
2015-12-07 13:20:00,75.72,75.9,75.67,75.78,127480.0,56.7565,56.8914,56.719,56.8014,127480.0
2015-12-07 13:30:00,75.74,75.82,75.6,75.71,75507.0,56.7714,56.8314,56.6665,56.749,75507.0
2015-12-07 13:40:00,75.69,75.7,75.21,75.31,97826.0,56.734,56.7415,56.3742,56.4491,97826.0
2015-12-07 13:50:00,75.27,75.5,75.15,75.25,67644.0,56.4192,56.5916,56.3292,56.4042,67644.0
2015-12-07 14:00:00,75.27,75.47,75.25,75.3,64448.0,56.4192,56.5691,56.4042,56.4416,64448.0
2015-12-07 14:10:00,75.29,75.41,75.24,75.37,94187.0,56.4341,56.5241,56.3967,56.4941,94187.0
2015-12-07 14:20:00,75.37,75.44,75.21,75.41,112546.0,56.4941,56.5466,56.3742,56.5241,112546.0
2015-12-07 14:30:00,75.41,75.59,75.37,75.57,123554.0,56.5241,56.659,56.4941,56.644,123554.0
2015-12-07 14:40:00,75.57,75.57,75.42,75.47,74012.0,56.644,56.644,56.5316,56.5691,74012.0
2015-12-07 14:50:00,75.48,75.5,75.38,75.38,60795.0,56.5766,56.5916,56.5016,56.5016,60795.0
2015-12-07 15:00:00,75.38,75.41,75.21,75.34,112081.0,56.5016,56.5241,56.3742,56.4716,112081.0
2015-12-07 15:10:00,75.34,75.43,75.21,75.4,67522.0,56.4716,56.5391,56.3742,56.5166,67522.0
2015-12-07 15:20:00,75.41,75.62,75.38,75.54,147798.0,56.5241,56.6815,56.5016,56.6215,147798.0
2015-12-07 15:30:00,75.55,75.71,75.53,75.67,140192.0,56.629,56.749,56.614,56.719,140192.0
2015-12-07 15:40:00,75.66,76.15,75.66,76.13,239159.0,56.7115,57.0788,56.7115,57.0638,239159.0
2015-12-07 15:50:00,76.13,76.3,76.06,76.23,409521.0,57.0638,57.1912,57.0113,57.1387,409521.0
2015-12-08 09:30:00,74.72,74.88,73.93,74.48,434403.0,56.0069,56.1268,55.4147,55.827,434403.0
2015-12-08 09:40:00,74.41,75.67,74.36,75.5,354657.0,55.7745,56.719,55.7371,56.5916,354657.0
2015-12-08 09:50:00,75.51,75.94,74.79,74.79,205413.0,56.599,56.9214,56.0594,56.0594,205413.0
2015-12-08 10:00:00,74.81,75.84,74.81,75.46,97706.0,56.0744,56.8464,56.0744,56.5616,97706.0
2015-12-08 10:10:00,75.51,75.86,75.37,75.46,105860.0,56.599,56.8614,56.4941,56.5616,105860.0
2015-12-08 10:20:00,75.45,75.5,75.18,75.29,133313.0,56.5541,56.5916,56.3517,56.4341,133313.0
2015-12-08 10:30:00,75.2,75.99,75.16,75.83,137353.0,56.3667,56.9588,56.3367,56.8389,137353.0
2015-12-08 10:40:00,75.81,76.22,75.81,76.14,111219.0,56.8239,57.1312,56.8239,57.0713,111219.0
2015-12-08 10:50:00,76.16,76.69,76.0,76.67,162268.0,57.0863,57.4835,56.9663,57.4685,162268.0
2015-12-08 11:00:00,76.67,77.18,76.58,76.6,112442.0,57.4685,57.8508,57.4011,57.4161,112442.0
2015-12-08 11:10:00,76.6,76.73,75.95,76.21,90179.0,57.4161,57.5135,56.9289,57.1237,90179.0
2015-12-08 11:20:00,76.21,76.59,76.2,76.46,99454.0,57.1237,57.4086,57.1162,57.3111,99454.0
2015-12-08 11:30:00,76.41,76.66,76.4,76.58,180046.0,57.2736,57.461,57.2662,57.4011,180046.0
2015-12-08 11:40:00,76.56,76.92,76.56,76.77,85093.0,57.3861,57.6559,57.3861,57.5435,85093.0
2015-12-08 11:50:00,76.78,76.93,76.57,76.85,46497.0,57.551,57.6634,57.3936,57.6035,46497.0
2015-12-08 12:00:00,76.84,77.17,76.83,77.09,63527.0,57.596,57.8433,57.5885,57.7833,63527.0
2015-12-08 12:10:00,77.07,77.16,76.96,76.97,96178.0,57.7684,57.8358,57.6859,57.6934,96178.0
2015-12-08 12:20:00,76.98,77.15,76.93,77.11,114538.0,57.7009,57.8283,57.6634,57.7983,114538.0
2015-12-08 12:30:00,77.08,77.11,76.96,77.09,52726.0,57.7759,57.7983,57.6859,57.7833,52726.0
2015-12-08 12:40:00,77.1,77.2,77.04,77.11,46688.0,57.7908,57.8658,57.7459,57.7983,46688.0
2015-12-08 12:50:00,77.09,77.62,77.08,77.43,62401.0,57.7833,58.1806,57.7759,58.0382,62401.0
2015-12-08 13:00:00,77.45,77.45,77.2,77.25,58804.0,58.0532,58.0532,57.8658,57.9033,58804.0
2015-12-08 13:10:00,77.25,77.37,77.18,77.19,56507.0,57.9033,57.9932,57.8508,57.8583,56507.0
2015-12-08 13:20:00,77.2,77.27,77.1,77.2,149595.0,57.8658,57.9183,57.7908,57.8658,149595.0
2015-12-08 13:30:00,77.19,77.63,77.19,77.53,43849.0,57.8583,58.1881,57.8583,58.1132,43849.0
2015-12-08 13:40:00,77.54,77.88,77.46,77.49,74947.0,58.1206,58.3755,58.0607,58.0832,74947.0
2015-12-08 13:50:00,77.51,77.64,77.39,77.41,55055.0,58.0982,58.1956,58.0082,58.0232,55055.0
2015-12-08 14:00:00,77.42,77.79,77.3,77.79,66033.0,58.0307,58.308,57.9408,58.308,66033.0
2015-12-08 14:10:00,77.77,77.83,77.48,77.6,56817.0,58.293,58.338,58.0757,58.1656,56817.0
2015-12-08 14:20:00,77.59,77.61,77.42,77.5,32575.0,58.1581,58.1731,58.0307,58.0907,32575.0
2015-12-08 14:30:00,77.5,77.6,77.38,77.42,57482.0,58.0907,58.1656,58.0007,58.0307,57482.0
2015-12-08 14:40:00,77.4,77.48,77.28,77.37,50497.0,58.0157,58.0757,57.9258,57.9932,50497.0
2015-12-08 14:50:00,77.38,77.38,77.08,77.15,77727.0,58.0007,58.0007,57.7759,57.8283,77727.0
2015-12-08 15:00:00,77.15,77.3,77.06,77.29,66397.0,57.8283,57.9408,57.7609,57.9333,66397.0
2015-12-08 15:10:00,77.28,77.29,76.92,76.95,87878.0,57.9258,57.9333,57.6559,57.6784,87878.0
2015-12-08 15:20:00,76.94,77.22,76.88,77.08,96786.0,57.6709,57.8808,57.6259,57.7759,96786.0
2015-12-08 15:30:00,77.09,77.3,77.0,77.04,104568.0,57.7833,57.9408,57.7159,57.7459,104568.0
2015-12-08 15:40:00,77.05,77.17,76.8,77.13,172764.0,57.7534,57.8433,57.566,57.8133,172764.0
2015-12-08 15:50:00,77.15,77.27,77.08,77.12,448100.0,57.8283,57.9183,57.7759,57.8058,448100.0
2015-12-09 09:30:00,77.47,78.49,76.87,78.25,196344.0,58.0682,58.8327,57.6184,58.6528,196344.0
2015-12-09 09:40:00,78.21,78.85,77.92,78.63,146833.0,58.6229,59.1026,58.4055,58.9377,146833.0
2015-12-09 09:50:00,78.6,78.65,78.13,78.65,92797.0,58.9152,58.9527,58.5629,58.9527,92797.0
2015-12-09 10:00:00,78.63,79.17,78.44,79.01,140464.0,58.9377,59.3424,58.7952,59.2225,140464.0
2015-12-09 10:10:00,79.03,79.52,78.99,79.32,177542.0,59.2375,59.6048,59.2075,59.4549,177542.0
2015-12-09 10:20:00,79.3,79.53,78.97,78.97,85745.0,59.4399,59.6123,59.1925,59.1925,85745.0
2015-12-09 10:30:00,79.01,80.4,78.99,79.86,283843.0,59.2225,60.2644,59.2075,59.8596,283843.0
2015-12-09 10:40:00,79.81,80.11,79.42,79.48,153249.0,59.8221,60.047,59.5298,59.5748,153249.0
2015-12-09 10:50:00,79.43,79.58,79.22,79.38,92259.0,59.5373,59.6497,59.3799,59.4998,92259.0
2015-12-09 11:00:00,79.37,79.53,79.08,79.14,111780.0,59.4923,59.6123,59.275,59.3199,111780.0
2015-12-09 11:10:00,79.15,79.37,79.08,79.26,148522.0,59.3274,59.4923,59.275,59.4099,148522.0
2015-12-09 11:20:00,79.22,79.33,79.11,79.26,128098.0,59.3799,59.4624,59.2975,59.4099,128098.0
2015-12-09 11:30:00,79.26,79.36,79.08,79.17,141341.0,59.4099,59.4848,59.275,59.3424,141341.0
2015-12-09 11:40:00,79.19,79.27,78.14,78.2,93559.0,59.3574,59.4174,58.5704,58.6154,93559.0
2015-12-09 11:50:00,78.2,78.43,78.08,78.11,87040.0,58.6154,58.7878,58.5254,58.5479,87040.0
2015-12-09 12:00:00,78.14,78.21,77.77,78.21,111365.0,58.5704,58.6229,58.293,58.6229,111365.0
2015-12-09 12:10:00,78.18,78.23,77.81,77.83,40224.0,58.6004,58.6378,58.323,58.338,40224.0
2015-12-09 12:20:00,77.83,77.83,77.49,77.59,46563.0,58.338,58.338,58.0832,58.1581,46563.0
2015-12-09 12:30:00,77.61,77.62,77.22,77.43,89359.0,58.1731,58.1806,57.8808,58.0382,89359.0
2015-12-09 12:40:00,77.43,77.67,77.17,77.61,102384.0,58.0382,58.2181,57.8433,58.1731,102384.0
2015-12-09 12:50:00,77.64,77.8,77.51,77.58,46812.0,58.1956,58.3155,58.0982,58.1506,46812.0
2015-12-09 13:00:00,77.55,77.99,77.39,77.62,58967.0,58.1281,58.4579,58.0082,58.1806,58967.0
2015-12-09 13:10:00,77.6,77.79,77.49,77.51,76922.0,58.1656,58.308,58.0832,58.0982,76922.0
2015-12-09 13:20:00,77.51,77.51,77.24,77.31,76242.0,58.0982,58.0982,57.8958,57.9483,76242.0
2015-12-09 13:30:00,77.32,77.37,77.16,77.3,50018.0,57.9557,57.9932,57.8358,57.9408,50018.0
2015-12-09 13:40:00,77.28,77.33,77.01,77.13,60551.0,57.9258,57.9632,57.7234,57.8133,60551.0
2015-12-09 13:50:00,77.15,77.76,77.13,77.49,77968.0,57.8283,58.2856,57.8133,58.0832,77968.0
2015-12-09 14:00:00,77.54,77.73,77.39,77.65,91514.0,58.1206,58.2631,58.0082,58.2031,91514.0
2015-12-09 14:10:00,77.63,78.26,77.62,77.79,82820.0,58.1881,58.6603,58.1806,58.308,82820.0
2015-12-09 14:20:00,77.76,78.08,77.66,77.95,52985.0,58.2856,58.5254,58.2106,58.428,52985.0
2015-12-09 14:30:00,77.97,78.35,77.95,78.25,54109.0,58.443,58.7278,58.428,58.6528,54109.0
2015-12-09 14:40:00,78.24,78.24,77.8,77.86,35803.0,58.6453,58.6453,58.3155,58.3605,35803.0
2015-12-09 14:50:00,77.87,77.91,77.75,77.78,40120.0,58.368,58.398,58.2781,58.3005,40120.0
2015-12-09 15:00:00,77.8,78.01,77.75,77.98,53367.0,58.3155,58.4729,58.2781,58.4505,53367.0
2015-12-09 15:10:00,77.99,78.06,77.81,77.84,41373.0,58.4579,58.5104,58.323,58.3455,41373.0
2015-12-09 15:20:00,77.87,78.23,77.87,78.07,69230.0,58.368,58.6378,58.368,58.5179,69230.0
2015-12-09 15:30:00,78.08,78.38,78.08,78.19,154678.0,58.5254,58.7503,58.5254,58.6079,154678.0
2015-12-09 15:40:00,78.2,78.32,78.11,78.18,157385.0,58.6154,58.7053,58.5479,58.6004,157385.0
2015-12-09 15:50:00,78.18,78.4,78.16,78.35,209170.0,58.6004,58.7653,58.5854,58.7278,209170.0
2015-12-10 09:30:00,77.84,78.13,77.4,77.75,148939.0,58.3455,58.5629,58.0157,58.2781,148939.0
2015-12-10 09:40:00,77.79,78.53,77.74,78.27,99897.0,58.308,58.8627,58.2706,58.6678,99897.0
2015-12-10 09:50:00,78.2,78.34,77.78,78.34,52470.0,58.6154,58.7203,58.3005,58.7203,52470.0
2015-12-10 10:00:00,78.29,78.52,78.05,78.1,59034.0,58.6828,58.8552,58.5029,58.5404,59034.0
2015-12-10 10:10:00,78.06,78.37,77.9,78.28,67698.0,58.5104,58.7428,58.3905,58.6753,67698.0
2015-12-10 10:20:00,78.29,79.12,78.29,79.0,96715.0,58.6828,59.3049,58.6828,59.215,96715.0
2015-12-10 10:30:00,79.0,79.5,78.85,79.5,77911.0,59.215,59.5898,59.1026,59.5898,77911.0
2015-12-10 10:40:00,79.51,80.03,79.33,79.33,107520.0,59.5973,59.987,59.4624,59.4624,107520.0
2015-12-10 10:50:00,79.33,80.05,79.33,80.03,94241.0,59.4624,60.002,59.4624,59.987,94241.0
2015-12-10 11:00:00,80.04,80.05,79.58,79.69,125702.0,59.9945,60.002,59.6497,59.7322,125702.0
2015-12-10 11:10:00,79.69,80.11,79.67,80.0,91255.0,59.7322,60.047,59.7172,59.9646,91255.0
2015-12-10 11:20:00,80.0,80.15,79.87,79.88,103905.0,59.9646,60.077,59.8671,59.8746,103905.0
2015-12-10 11:30:00,79.86,79.98,79.8,79.85,94256.0,59.8596,59.9496,59.8146,59.8521,94256.0
2015-12-10 11:40:00,79.84,80.06,79.82,79.94,186222.0,59.8446,60.0095,59.8296,59.9196,186222.0
2015-12-10 11:50:00,79.94,79.94,79.31,79.47,110713.0,59.9196,59.9196,59.4474,59.5673,110713.0
2015-12-10 12:00:00,79.49,79.76,79.45,79.51,31583.0,59.5823,59.7847,59.5523,59.5973,31583.0
2015-12-10 12:10:00,79.47,79.48,79.14,79.14,43023.0,59.5673,59.5748,59.3199,59.3199,43023.0
2015-12-10 12:20:00,79.14,79.26,79.03,79.07,66763.0,59.3199,59.4099,59.2375,59.2675,66763.0
2015-12-10 12:30:00,79.08,79.17,78.65,78.66,88622.0,59.275,59.3424,58.9527,58.9602,88622.0
2015-12-10 12:40:00,78.66,78.83,78.58,78.8,78098.0,58.9602,59.0876,58.9002,59.0651,78098.0
2015-12-10 12:50:00,78.81,79.07,78.65,79.05,80545.0,59.0726,59.2675,58.9527,59.2525,80545.0
2015-12-10 13:00:00,79.05,79.07,78.68,78.77,52577.0,59.2525,59.2675,58.9751,59.0426,52577.0
2015-12-10 13:10:00,78.75,78.77,78.45,78.66,74400.0,59.0276,59.0426,58.8027,58.9602,74400.0
2015-12-10 13:20:00,78.65,78.86,78.64,78.73,145726.0,58.9527,59.1101,58.9452,59.0126,145726.0
2015-12-10 13:30:00,78.74,79.14,78.74,79.13,99460.0,59.0201,59.3199,59.0201,59.3124,99460.0
2015-12-10 13:40:00,79.14,79.21,78.9,78.94,56760.0,59.3199,59.3724,59.14,59.17,56760.0
2015-12-10 13:50:00,78.93,79.01,78.66,78.66,65035.0,59.1625,59.2225,58.9602,58.9602,65035.0
2015-12-10 14:00:00,78.68,78.84,78.56,78.7,83957.0,58.9751,59.0951,58.8852,58.9901,83957.0
2015-12-10 14:10:00,78.7,78.88,78.6,78.81,74284.0,58.9901,59.1251,58.9152,59.0726,74284.0
2015-12-10 14:20:00,78.81,78.88,78.64,78.84,91247.0,59.0726,59.1251,58.9452,59.0951,91247.0
2015-12-10 14:30:00,78.83,78.87,78.62,78.68,91404.0,59.0876,59.1176,58.9302,58.9751,91404.0
2015-12-10 14:40:00,78.68,79.0,78.68,78.72,76223.0,58.9751,59.215,58.9751,59.0051,76223.0
2015-12-10 14:50:00,78.72,78.74,78.52,78.52,80398.0,59.0051,59.0201,58.8552,58.8552,80398.0
2015-12-10 15:00:00,78.53,78.71,78.53,78.64,95309.0,58.8627,58.9976,58.8627,58.9452,95309.0
2015-12-10 15:10:00,78.65,78.83,78.55,78.66,110640.0,58.9527,59.0876,58.8777,58.9602,110640.0
2015-12-10 15:20:00,78.69,78.69,78.48,78.56,106694.0,58.9826,58.9826,58.8252,58.8852,106694.0
2015-12-10 15:30:00,78.56,78.61,78.46,78.51,155010.0,58.8852,58.9227,58.8102,58.8477,155010.0
2015-12-10 15:40:00,78.5,78.63,78.35,78.35,204970.0,58.8402,58.9377,58.7278,58.7278,204970.0
2015-12-10 15:50:00,78.37,78.37,78.15,78.2,459533.0,58.7428,58.7428,58.5779,58.6154,459533.0
2015-12-11 09:30:00,77.32,79.43,76.57,76.85,183538.0,57.9557,59.5373,57.3936,57.6035,183538.0
2015-12-11 09:40:00,76.86,76.91,76.1,76.15,114017.0,57.6109,57.6484,57.0413,57.0788,114017.0
2015-12-11 09:50:00,76.19,76.3,75.93,76.0,64105.0,57.1087,57.1912,56.9139,56.9663,64105.0
2015-12-11 10:00:00,76.01,76.3,75.93,76.09,171113.0,56.9738,57.1912,56.9139,57.0338,171113.0
2015-12-11 10:10:00,76.1,76.27,75.8,75.84,92296.0,57.0413,57.1687,56.8164,56.8464,92296.0
2015-12-11 10:20:00,75.87,76.38,75.69,76.34,55965.0,56.8689,57.2512,56.734,57.2212,55965.0
2015-12-11 10:30:00,76.35,76.66,76.3,76.56,120488.0,57.2287,57.461,57.1912,57.3861,120488.0
2015-12-11 10:40:00,76.54,76.57,76.15,76.35,56933.0,57.3711,57.3936,57.0788,57.2287,56933.0
2015-12-11 10:50:00,76.3,76.33,75.91,75.98,66848.0,57.1912,57.2137,56.8989,56.9513,66848.0
2015-12-11 11:00:00,76.0,76.17,75.9,75.94,52367.0,56.9663,57.0938,56.8914,56.9214,52367.0
2015-12-11 11:10:00,75.9,76.24,75.82,76.06,57609.0,56.8914,57.1462,56.8314,57.0113,57609.0
2015-12-11 11:20:00,76.08,76.08,75.7,75.71,68914.0,57.0263,57.0263,56.7415,56.749,68914.0
2015-12-11 11:30:00,75.73,75.93,75.55,75.75,76815.0,56.764,56.9139,56.629,56.7789,76815.0
2015-12-11 11:40:00,75.75,76.03,75.75,75.87,34798.0,56.7789,56.9888,56.7789,56.8689,34798.0
2015-12-11 11:50:00,75.83,75.86,75.52,75.55,37120.0,56.8389,56.8614,56.6065,56.629,37120.0
2015-12-11 12:00:00,75.57,75.59,75.31,75.36,61592.0,56.644,56.659,56.4491,56.4866,61592.0
2015-12-11 12:10:00,75.34,75.4,75.1,75.1,68975.0,56.4716,56.5166,56.2917,56.2917,68975.0
2015-12-11 12:20:00,75.1,75.41,75.0,75.24,113400.0,56.2917,56.5241,56.2168,56.3967,113400.0
2015-12-11 12:30:00,75.23,75.28,75.03,75.09,69787.0,56.3892,56.4266,56.2393,56.2842,69787.0
2015-12-11 12:40:00,75.07,75.51,74.99,75.46,39977.0,56.2692,56.599,56.2093,56.5616,39977.0
2015-12-11 12:50:00,75.46,75.49,75.26,75.49,28780.0,56.5616,56.5841,56.4117,56.5841,28780.0
2015-12-11 13:00:00,75.51,75.66,75.42,75.5,183353.0,56.599,56.7115,56.5316,56.5916,183353.0
2015-12-11 13:10:00,75.49,75.82,75.47,75.7,92547.0,56.5841,56.8314,56.5691,56.7415,92547.0
2015-12-11 13:20:00,75.68,75.69,75.47,75.49,39436.0,56.7265,56.734,56.5691,56.5841,39436.0
2015-12-11 13:30:00,75.48,75.62,75.42,75.5,44549.0,56.5766,56.6815,56.5316,56.5916,44549.0
2015-12-11 13:40:00,75.49,75.6,75.25,75.25,43112.0,56.5841,56.6665,56.4042,56.4042,43112.0
2015-12-11 13:50:00,75.26,75.35,75.0,75.05,66913.0,56.4117,56.4791,56.2168,56.2543,66913.0
2015-12-11 14:00:00,75.04,75.13,74.79,74.91,129178.0,56.2468,56.3142,56.0594,56.1493,129178.0
2015-12-11 14:10:00,74.91,75.31,74.86,75.19,112973.0,56.1493,56.4491,56.1118,56.3592,112973.0
2015-12-11 14:20:00,75.18,75.18,74.89,75.11,78716.0,56.3517,56.3517,56.1343,56.2992,78716.0
2015-12-11 14:30:00,75.12,75.27,75.05,75.2,62579.0,56.3067,56.4192,56.2543,56.3667,62579.0
2015-12-11 14:40:00,75.2,75.21,74.87,74.95,65538.0,56.3667,56.3742,56.1193,56.1793,65538.0
2015-12-11 14:50:00,74.94,75.07,74.81,75.04,71941.0,56.1718,56.2692,56.0744,56.2468,71941.0
2015-12-11 15:00:00,75.05,75.16,75.03,75.09,113160.0,56.2543,56.3367,56.2393,56.2842,113160.0
2015-12-11 15:10:00,75.08,75.23,75.03,75.03,118159.0,56.2767,56.3892,56.2393,56.2393,118159.0
2015-12-11 15:20:00,75.03,75.22,74.97,75.22,161601.0,56.2393,56.3817,56.1943,56.3817,161601.0
2015-12-11 15:30:00,75.2,75.4,75.06,75.35,174819.0,56.3667,56.5166,56.2617,56.4791,174819.0
2015-12-11 15:40:00,75.34,75.4,75.17,75.25,235975.0,56.4716,56.5166,56.3442,56.4042,235975.0
2015-12-11 15:50:00,75.25,75.26,74.76,74.89,640775.0,56.4042,56.4117,56.0369,56.1343,640775.0
2015-12-14 09:30:00,74.36,74.75,74.05,74.51,154197.0,55.7371,56.0294,55.5047,55.8495,154197.0
2015-12-14 09:40:00,74.38,74.82,74.12,74.34,154361.0,55.752,56.0819,55.5572,55.7221,154361.0
2015-12-14 09:50:00,74.39,74.55,74.13,74.15,131307.0,55.7595,55.8795,55.5647,55.5797,131307.0
2015-12-14 10:00:00,74.16,74.99,74.11,74.67,202869.0,55.5871,56.2093,55.5497,55.9694,202869.0
2015-12-14 10:10:00,74.64,74.96,74.03,74.22,103622.0,55.9469,56.1868,55.4897,55.6321,103622.0
2015-12-14 10:20:00,74.21,74.41,73.72,73.8,154627.0,55.6246,55.7745,55.2573,55.3173,154627.0
2015-12-14 10:30:00,73.78,74.46,73.73,74.44,99047.0,55.3023,55.812,55.2648,55.797,99047.0
2015-12-14 10:40:00,74.47,74.91,74.19,74.69,119275.0,55.8195,56.1493,55.6096,55.9844,119275.0
2015-12-14 10:50:00,74.69,75.18,74.67,75.05,89358.0,55.9844,56.3517,55.9694,56.2543,89358.0
2015-12-14 11:00:00,75.04,75.17,74.69,74.9,108866.0,56.2468,56.3442,55.9844,56.1418,108866.0
2015-12-14 11:10:00,74.88,75.03,74.71,74.77,220067.0,56.1268,56.2393,55.9994,56.0444,220067.0
2015-12-14 11:20:00,74.73,74.99,74.69,74.74,122753.0,56.0144,56.2093,55.9844,56.0219,122753.0
2015-12-14 11:30:00,74.73,74.84,74.52,74.77,119726.0,56.0144,56.0968,55.857,56.0444,119726.0
2015-12-14 11:40:00,74.79,75.13,74.54,74.6,93676.0,56.0594,56.3142,55.872,55.917,93676.0
2015-12-14 11:50:00,74.54,75.41,74.48,75.36,233117.0,55.872,56.5241,55.827,56.4866,233117.0
2015-12-14 12:00:00,75.34,75.82,75.34,75.79,141267.0,56.4716,56.8314,56.4716,56.8089,141267.0
2015-12-14 12:10:00,75.79,76.37,75.72,76.3,92707.0,56.8089,57.2437,56.7565,57.1912,92707.0
2015-12-14 12:20:00,76.28,76.68,76.23,76.6,148425.0,57.1762,57.476,57.1387,57.4161,148425.0
2015-12-14 12:30:00,76.63,76.77,76.25,76.72,116548.0,57.4386,57.5435,57.1537,57.506,116548.0
2015-12-14 12:40:00,76.72,76.75,76.15,76.19,69381.0,57.506,57.5285,57.0788,57.1087,69381.0
2015-12-14 12:50:00,76.19,76.88,76.18,76.82,74776.0,57.1087,57.6259,57.1013,57.581,74776.0
2015-12-14 13:00:00,76.81,76.99,76.66,76.77,83784.0,57.5735,57.7084,57.461,57.5435,83784.0
2015-12-14 13:10:00,76.79,76.86,76.48,76.63,46552.0,57.5585,57.6109,57.3261,57.4386,46552.0
2015-12-14 13:20:00,76.64,76.82,76.27,76.62,63490.0,57.446,57.581,57.1687,57.4311,63490.0
2015-12-14 13:30:00,76.61,76.62,76.2,76.25,57361.0,57.4236,57.4311,57.1162,57.1537,57361.0
2015-12-14 13:40:00,76.25,76.28,75.97,76.22,38616.0,57.1537,57.1762,56.9438,57.1312,38616.0
2015-12-14 13:50:00,76.18,76.68,76.11,76.46,62007.0,57.1013,57.476,57.0488,57.3111,62007.0
2015-12-14 14:00:00,76.53,76.64,76.31,76.46,52399.0,57.3636,57.446,57.1987,57.3111,52399.0
2015-12-14 14:10:00,76.41,76.58,76.32,76.49,53238.0,57.2736,57.4011,57.2062,57.3336,53238.0
2015-12-14 14:20:00,76.5,76.52,76.17,76.34,46796.0,57.3411,57.3561,57.0938,57.2212,46796.0
2015-12-14 14:30:00,76.33,76.36,76.1,76.22,34762.0,57.2137,57.2362,57.0413,57.1312,34762.0
2015-12-14 14:40:00,76.22,76.39,75.94,76.21,86272.0,57.1312,57.2587,56.9214,57.1237,86272.0
2015-12-14 14:50:00,76.2,76.53,76.15,76.29,77254.0,57.1162,57.3636,57.0788,57.1837,77254.0
2015-12-14 15:00:00,76.3,76.47,76.13,76.21,105347.0,57.1912,57.3186,57.0638,57.1237,105347.0
2015-12-14 15:10:00,76.19,76.32,75.99,76.24,105148.0,57.1087,57.2062,56.9588,57.1462,105148.0
2015-12-14 15:20:00,76.25,76.27,76.06,76.24,148294.0,57.1537,57.1687,57.0113,57.1462,148294.0
2015-12-14 15:30:00,76.24,76.6,76.23,76.46,148331.0,57.1462,57.4161,57.1387,57.3111,148331.0
2015-12-14 15:40:00,76.47,76.8,76.37,76.76,183268.0,57.3186,57.566,57.2437,57.536,183268.0
2015-12-14 15:50:00,76.76,77.03,76.67,76.87,616476.0,57.536,57.7384,57.4685,57.6184,616476.0
2015-12-15 09:30:00,77.97,78.66,77.72,78.54,172718.0,58.443,58.9602,58.2556,58.8702,172718.0
2015-12-15 09:40:00,78.53,78.58,77.85,78.34,99826.0,58.8627,58.9002,58.353,58.7203,99826.0
2015-12-15 09:50:00,78.32,78.32,77.74,78.12,85972.0,58.7053,58.7053,58.2706,58.5554,85972.0
2015-12-15 10:00:00,78.17,78.18,77.65,77.74,82072.0,58.5929,58.6004,58.2031,58.2706,82072.0
2015-12-15 10:10:00,77.72,77.9,77.57,77.75,117344.0,58.2556,58.3905,58.1431,58.2781,117344.0
2015-12-15 10:20:00,77.75,78.06,77.61,77.97,88934.0,58.2781,58.5104,58.1731,58.443,88934.0
2015-12-15 10:30:00,77.93,78.01,77.45,77.84,115683.0,58.413,58.4729,58.0532,58.3455,115683.0
2015-12-15 10:40:00,77.83,78.02,77.62,77.96,90360.0,58.338,58.4804,58.1806,58.4355,90360.0
2015-12-15 10:50:00,77.97,78.04,77.6,77.61,56627.0,58.443,58.4954,58.1656,58.1731,56627.0
2015-12-15 11:00:00,77.6,77.76,77.51,77.65,111721.0,58.1656,58.2856,58.0982,58.2031,111721.0
2015-12-15 11:10:00,77.66,77.94,77.56,77.83,70248.0,58.2106,58.4205,58.1356,58.338,70248.0
2015-12-15 11:20:00,77.82,78.01,77.76,77.84,86046.0,58.3305,58.4729,58.2856,58.3455,86046.0
2015-12-15 11:30:00,77.86,77.88,77.39,77.51,138664.0,58.3605,58.3755,58.0082,58.0982,138664.0
2015-12-15 11:40:00,77.53,77.63,77.36,77.45,57698.0,58.1132,58.1881,57.9857,58.0532,57698.0
2015-12-15 11:50:00,77.45,77.75,77.43,77.67,62846.0,58.0532,58.2781,58.0382,58.2181,62846.0
2015-12-15 12:00:00,77.65,77.7,77.45,77.49,73214.0,58.2031,58.2406,58.0532,58.0832,73214.0
2015-12-15 12:10:00,77.47,77.5,77.35,77.38,45343.0,58.0682,58.0907,57.9782,58.0007,45343.0
2015-12-15 12:20:00,77.41,77.57,77.2,77.36,79539.0,58.0232,58.1431,57.8658,57.9857,79539.0
2015-12-15 12:30:00,77.37,77.94,77.29,77.62,250683.0,57.9932,58.4205,57.9333,58.1806,250683.0
2015-12-15 12:40:00,77.62,77.84,77.54,77.67,402140.0,58.1806,58.3455,58.1206,58.2181,402140.0
2015-12-15 12:50:00,77.68,77.77,77.6,77.65,53353.0,58.2256,58.293,58.1656,58.2031,53353.0
2015-12-15 13:00:00,77.69,77.86,77.6,77.76,47708.0,58.2331,58.3605,58.1656,58.2856,47708.0
2015-12-15 13:10:00,77.75,77.8,77.45,77.47,96703.0,58.2781,58.3155,58.0532,58.0682,96703.0
2015-12-15 13:20:00,77.46,77.49,77.15,77.27,71578.0,58.0607,58.0832,57.8283,57.9183,71578.0
2015-12-15 13:30:00,77.26,77.41,77.16,77.2,68866.0,57.9108,58.0232,57.8358,57.8658,68866.0
2015-12-15 13:40:00,77.16,77.22,77.03,77.13,88123.0,57.8358,57.8808,57.7384,57.8133,88123.0
2015-12-15 13:50:00,77.15,77.36,77.01,77.32,71274.0,57.8283,57.9857,57.7234,57.9557,71274.0
2015-12-15 14:00:00,77.28,77.33,77.04,77.05,51603.0,57.9258,57.9632,57.7459,57.7534,51603.0
2015-12-15 14:10:00,77.06,77.13,76.98,77.1,64124.0,57.7609,57.8133,57.7009,57.7908,64124.0
2015-12-15 14:20:00,77.11,77.36,77.1,77.25,78740.0,57.7983,57.9857,57.7908,57.9033,78740.0
2015-12-15 14:30:00,77.23,77.48,77.22,77.4,94218.0,57.8883,58.0757,57.8808,58.0157,94218.0
2015-12-15 14:40:00,77.34,77.61,77.32,77.46,195746.0,57.9707,58.1731,57.9557,58.0607,195746.0
2015-12-15 14:50:00,77.45,77.54,77.33,77.54,80488.0,58.0532,58.1206,57.9632,58.1206,80488.0
2015-12-15 15:00:00,77.53,77.56,77.34,77.45,165807.0,58.1132,58.1356,57.9707,58.0532,165807.0
2015-12-15 15:10:00,77.44,77.54,77.34,77.36,100175.0,58.0457,58.1206,57.9707,57.9857,100175.0
2015-12-15 15:20:00,77.38,77.42,77.27,77.36,200014.0,58.0007,58.0307,57.9183,57.9857,200014.0
2015-12-15 15:30:00,77.36,77.54,77.19,77.46,171176.0,57.9857,58.1206,57.8583,58.0607,171176.0
2015-12-15 15:40:00,77.45,77.45,77.23,77.32,260455.0,58.0532,58.0532,57.8883,57.9557,260455.0
2015-12-15 15:50:00,77.32,77.43,77.23,77.3,463145.0,57.9557,58.0382,57.8883,57.9408,463145.0
2015-12-16 09:30:00,77.29,77.42,76.81,77.11,104263.0,57.9333,58.0307,57.5735,57.7983,104263.0
2015-12-16 09:40:00,77.14,77.36,76.69,77.02,59094.0,57.8208,57.9857,57.4835,57.7309,59094.0
2015-12-16 09:50:00,77.07,77.49,76.89,77.07,57136.0,57.7684,58.0832,57.6334,57.7684,57136.0
2015-12-16 10:00:00,77.07,77.26,76.92,77.15,94965.0,57.7684,57.9108,57.6559,57.8283,94965.0
2015-12-16 10:10:00,77.09,77.26,76.91,77.18,78525.0,57.7833,57.9108,57.6484,57.8508,78525.0
2015-12-16 10:20:00,77.21,77.62,77.08,77.1,109303.0,57.8733,58.1806,57.7759,57.7908,109303.0
2015-12-16 10:30:00,77.07,77.09,76.16,76.36,113186.0,57.7684,57.7833,57.0863,57.2362,113186.0
2015-12-16 10:40:00,76.33,76.55,76.05,76.55,85147.0,57.2137,57.3786,57.0038,57.3786,85147.0
2015-12-16 10:50:00,76.54,77.05,76.51,76.68,147106.0,57.3711,57.7534,57.3486,57.476,147106.0
2015-12-16 11:00:00,76.64,76.82,76.53,76.55,80012.0,57.446,57.581,57.3636,57.3786,80012.0
2015-12-16 11:10:00,76.53,76.81,76.47,76.66,88038.0,57.3636,57.5735,57.3186,57.461,88038.0
2015-12-16 11:20:00,76.68,76.75,76.41,76.44,85594.0,57.476,57.5285,57.2736,57.2961,85594.0
2015-12-16 11:30:00,76.45,76.51,76.09,76.09,126052.0,57.3036,57.3486,57.0338,57.0338,126052.0
2015-12-16 11:40:00,76.1,76.14,75.84,76.14,140977.0,57.0413,57.0713,56.8464,57.0713,140977.0
2015-12-16 11:50:00,76.14,76.42,76.02,76.41,63383.0,57.0713,57.2811,56.9813,57.2736,63383.0
2015-12-16 12:00:00,76.41,76.56,76.09,76.41,92185.0,57.2736,57.3861,57.0338,57.2736,92185.0
2015-12-16 12:10:00,76.39,76.52,76.32,76.36,44629.0,57.2587,57.3561,57.2062,57.2362,44629.0
2015-12-16 12:20:00,76.37,76.49,76.23,76.27,54179.0,57.2437,57.3336,57.1387,57.1687,54179.0
2015-12-16 12:30:00,76.3,76.48,76.2,76.4,37182.0,57.1912,57.3261,57.1162,57.2662,37182.0
2015-12-16 12:40:00,76.42,76.64,76.4,76.62,79921.0,57.2811,57.446,57.2662,57.4311,79921.0
2015-12-16 12:50:00,76.61,76.78,76.59,76.64,62606.0,57.4236,57.551,57.4086,57.446,62606.0
2015-12-16 13:00:00,76.66,76.73,76.53,76.62,57012.0,57.461,57.5135,57.3636,57.4311,57012.0
2015-12-16 13:10:00,76.62,76.62,76.4,76.57,56913.0,57.4311,57.4311,57.2662,57.3936,56913.0
2015-12-16 13:20:00,76.56,76.66,76.43,76.54,35680.0,57.3861,57.461,57.2886,57.3711,35680.0
2015-12-16 13:30:00,76.53,76.72,76.46,76.58,92610.0,57.3636,57.506,57.3111,57.4011,92610.0
2015-12-16 13:40:00,76.55,76.95,76.54,76.95,77081.0,57.3786,57.6784,57.3711,57.6784,77081.0
2015-12-16 13:50:00,76.93,77.17,76.85,77.06,57511.0,57.6634,57.8433,57.6035,57.7609,57511.0
2015-12-16 14:00:00,77.06,77.31,76.36,76.8,97418.0,57.7609,57.9483,57.2362,57.566,97418.0
2015-12-16 14:10:00,76.79,76.81,76.46,76.48,139432.0,57.5585,57.5735,57.3111,57.3261,139432.0
2015-12-16 14:20:00,76.47,76.53,75.9,75.99,160509.0,57.3186,57.3636,56.8914,56.9588,160509.0
2015-12-16 14:30:00,75.99,76.17,75.88,76.03,111869.0,56.9588,57.0938,56.8764,56.9888,111869.0
2015-12-16 14:40:00,76.03,76.37,75.96,76.26,68907.0,56.9888,57.2437,56.9363,57.1612,68907.0
2015-12-16 14:50:00,76.28,76.8,76.24,76.69,115033.0,57.1762,57.566,57.1462,57.4835,115033.0
2015-12-16 15:00:00,76.68,76.69,76.19,76.22,141900.0,57.476,57.4835,57.1087,57.1312,141900.0
2015-12-16 15:10:00,76.21,76.25,75.9,75.94,82332.0,57.1237,57.1537,56.8914,56.9214,82332.0
2015-12-16 15:20:00,75.92,76.1,75.89,76.09,79230.0,56.9064,57.0413,56.8839,57.0338,79230.0
2015-12-16 15:30:00,76.1,76.17,76.0,76.06,158660.0,57.0413,57.0938,56.9663,57.0113,158660.0
2015-12-16 15:40:00,76.05,76.12,75.91,75.92,224140.0,57.0038,57.0563,56.8989,56.9064,224140.0
2015-12-16 15:50:00,75.92,76.07,75.72,75.79,449839.0,56.9064,57.0188,56.7565,56.8089,449839.0
2015-12-17 09:30:00,75.47,75.98,75.0,75.11,115998.0,56.5691,56.9513,56.2168,56.2992,115998.0
2015-12-17 09:40:00,75.05,75.05,74.12,74.21,131751.0,56.2543,56.2543,55.5572,55.6246,131751.0
2015-12-17 09:50:00,74.19,74.48,74.01,74.3,114793.0,55.6096,55.827,55.4747,55.6921,114793.0
2015-12-17 10:00:00,74.26,74.46,74.1,74.34,113820.0,55.6621,55.812,55.5422,55.7221,113820.0
2015-12-17 10:10:00,74.31,74.51,74.05,74.15,129129.0,55.6996,55.8495,55.5047,55.5797,129129.0
2015-12-17 10:20:00,74.17,74.34,73.85,73.99,130259.0,55.5946,55.7221,55.3548,55.4597,130259.0
2015-12-17 10:30:00,74.02,74.14,73.94,73.95,97815.0,55.4822,55.5722,55.4222,55.4297,97815.0
2015-12-17 10:40:00,73.95,73.97,73.5,73.51,152295.0,55.4297,55.4447,55.0924,55.0999,152295.0
2015-12-17 10:50:00,73.52,73.55,73.15,73.33,130458.0,55.1074,55.1299,54.8301,54.965,130458.0
2015-12-17 11:00:00,73.34,73.84,73.28,73.53,177582.0,54.9725,55.3473,54.9275,55.1149,177582.0
2015-12-17 11:10:00,73.55,73.6,73.28,73.31,102461.0,55.1299,55.1674,54.9275,54.95,102461.0
2015-12-17 11:20:00,73.31,73.33,72.93,73.07,200550.0,54.95,54.965,54.6652,54.7701,200550.0
2015-12-17 11:30:00,73.05,73.18,72.85,73.17,273482.0,54.7551,54.8526,54.6052,54.8451,273482.0
2015-12-17 11:40:00,73.19,73.21,72.87,73.05,133461.0,54.8601,54.8751,54.6202,54.7551,133461.0
2015-12-17 11:50:00,73.03,73.16,72.45,72.53,148380.0,54.7401,54.8376,54.3054,54.3654,148380.0
2015-12-17 12:00:00,72.54,72.59,72.28,72.37,130732.0,54.3729,54.4103,54.178,54.2454,130732.0
2015-12-17 12:10:00,72.38,72.41,72.05,72.3,156019.0,54.2529,54.2754,54.0056,54.193,156019.0
2015-12-17 12:20:00,72.31,72.34,71.96,71.97,121271.0,54.2005,54.223,53.9381,53.9456,121271.0
2015-12-17 12:30:00,71.96,72.14,71.93,72.13,118929.0,53.9381,54.073,53.9156,54.0655,118929.0
2015-12-17 12:40:00,72.14,72.24,71.98,72.07,101929.0,54.073,54.148,53.9531,54.0206,101929.0
2015-12-17 12:50:00,72.06,72.55,71.97,72.55,91600.0,54.0131,54.3804,53.9456,54.3804,91600.0
2015-12-17 13:00:00,72.55,72.55,72.38,72.52,81525.0,54.3804,54.3804,54.2529,54.3579,81525.0
2015-12-17 13:10:00,72.51,72.64,72.41,72.47,57004.0,54.3504,54.4478,54.2754,54.3204,57004.0
2015-12-17 13:20:00,72.46,72.79,72.46,72.77,109204.0,54.3129,54.5603,54.3129,54.5453,109204.0
2015-12-17 13:30:00,72.78,72.79,72.65,72.76,48039.0,54.5528,54.5603,54.4553,54.5378,48039.0
2015-12-17 13:40:00,72.74,73.22,72.74,73.19,86946.0,54.5228,54.8826,54.5228,54.8601,86946.0
2015-12-17 13:50:00,73.18,73.56,73.18,73.5,142940.0,54.8526,55.1374,54.8526,55.0924,142940.0
2015-12-17 14:00:00,73.5,73.62,73.26,73.34,108274.0,55.0924,55.1824,54.9125,54.9725,108274.0
2015-12-17 14:10:00,73.35,73.46,73.17,73.45,87406.0,54.98,55.0625,54.8451,55.055,87406.0
2015-12-17 14:20:00,73.46,73.47,73.16,73.29,68936.0,55.0625,55.07,54.8376,54.935,68936.0
2015-12-17 14:30:00,73.29,73.5,73.18,73.49,68454.0,54.935,55.0924,54.8526,55.0849,68454.0
2015-12-17 14:40:00,73.47,73.58,73.31,73.35,71147.0,55.07,55.1524,54.95,54.98,71147.0
2015-12-17 14:50:00,73.34,73.78,73.31,73.75,79758.0,54.9725,55.3023,54.95,55.2798,79758.0
2015-12-17 15:00:00,73.77,73.79,73.53,73.56,97956.0,55.2948,55.3098,55.1149,55.1374,97956.0
2015-12-17 15:10:00,73.55,73.63,73.5,73.56,82416.0,55.1299,55.1899,55.0924,55.1374,82416.0
2015-12-17 15:20:00,73.56,73.8,73.47,73.79,109941.0,55.1374,55.3173,55.07,55.3098,109941.0
2015-12-17 15:30:00,73.78,73.92,73.62,73.8,133755.0,55.3023,55.4073,55.1824,55.3173,133755.0
2015-12-17 15:40:00,73.8,73.89,73.68,73.78,173337.0,55.3173,55.3848,55.2274,55.3023,173337.0
2015-12-17 15:50:00,73.77,73.78,73.27,73.3,381595.0,55.2948,55.3023,54.92,54.9425,381595.0
2015-12-18 09:30:00,73.19,73.49,72.61,73.01,476571.0,54.8601,55.0849,54.4253,54.7252,476571.0
2015-12-18 09:40:00,73.06,73.26,72.43,73.19,202763.0,54.7626,54.9125,54.2904,54.8601,202763.0
2015-12-18 09:50:00,73.25,73.43,72.73,72.96,174532.0,54.905,55.04,54.5153,54.6877,174532.0
2015-12-18 10:00:00,72.99,73.21,72.5,72.82,137048.0,54.7102,54.8751,54.3429,54.5827,137048.0
2015-12-18 10:10:00,72.77,73.17,72.46,73.01,118419.0,54.5453,54.8451,54.3129,54.7252,118419.0
2015-12-18 10:20:00,73.05,73.39,73.02,73.05,65780.0,54.7551,55.01,54.7327,54.7551,65780.0
2015-12-18 10:30:00,73.06,73.76,72.78,73.52,96832.0,54.7626,55.2873,54.5528,55.1074,96832.0
2015-12-18 10:40:00,73.56,73.72,73.31,73.63,67454.0,55.1374,55.2573,54.95,55.1899,67454.0
2015-12-18 10:50:00,73.64,73.87,73.32,73.41,92429.0,55.1974,55.3698,54.9575,55.025,92429.0
2015-12-18 11:00:00,73.4,73.72,73.39,73.5,73865.0,55.0175,55.2573,55.01,55.0924,73865.0
2015-12-18 11:10:00,73.52,73.66,73.3,73.47,58513.0,55.1074,55.2124,54.9425,55.07,58513.0
2015-12-18 11:20:00,73.47,73.54,73.34,73.42,63692.0,55.07,55.1224,54.9725,55.0325,63692.0
2015-12-18 11:30:00,73.42,73.61,73.37,73.59,45978.0,55.0325,55.1749,54.995,55.1599,45978.0
2015-12-18 11:40:00,73.62,73.72,73.28,73.31,48837.0,55.1824,55.2573,54.9275,54.95,48837.0
2015-12-18 11:50:00,73.32,73.46,73.23,73.32,61635.0,54.9575,55.0625,54.8901,54.9575,61635.0
2015-12-18 12:00:00,73.34,73.41,73.21,73.34,73121.0,54.9725,55.025,54.8751,54.9725,73121.0
2015-12-18 12:10:00,73.33,73.41,72.92,72.93,40542.0,54.965,55.025,54.6577,54.6652,40542.0
2015-12-18 12:20:00,72.94,73.09,72.92,72.94,36219.0,54.6727,54.7851,54.6577,54.6727,36219.0
2015-12-18 12:30:00,72.93,72.96,72.73,72.77,41996.0,54.6652,54.6877,54.5153,54.5453,41996.0
2015-12-18 12:40:00,72.77,72.86,72.6,72.6,35518.0,54.5453,54.6127,54.4178,54.4178,35518.0
2015-12-18 12:50:00,72.59,72.93,72.52,72.93,50331.0,54.4103,54.6652,54.3579,54.6652,50331.0
2015-12-18 13:00:00,72.95,73.0,72.63,72.85,45208.0,54.6802,54.7177,54.4403,54.6052,45208.0
2015-12-18 13:10:00,72.83,73.03,72.78,72.9,50671.0,54.5902,54.7401,54.5528,54.6427,50671.0
2015-12-18 13:20:00,72.89,72.91,72.79,72.86,33784.0,54.6352,54.6502,54.5603,54.6127,33784.0
2015-12-18 13:30:00,72.85,72.86,72.56,72.56,43714.0,54.6052,54.6127,54.3879,54.3879,43714.0
2015-12-18 13:40:00,72.57,72.7,72.56,72.61,55570.0,54.3954,54.4928,54.3879,54.4253,55570.0
2015-12-18 13:50:00,72.62,72.68,72.52,72.61,50107.0,54.4328,54.4778,54.3579,54.4253,50107.0
2015-12-18 14:00:00,72.62,72.97,72.58,72.94,55376.0,54.4328,54.6952,54.4028,54.6727,55376.0
2015-12-18 14:10:00,72.94,72.98,72.76,72.83,49743.0,54.6727,54.7027,54.5378,54.5902,49743.0
2015-12-18 14:20:00,72.84,73.04,72.83,72.96,40613.0,54.5977,54.7476,54.5902,54.6877,40613.0
2015-12-18 14:30:00,72.96,72.96,72.71,72.79,47855.0,54.6877,54.6877,54.5003,54.5603,47855.0
2015-12-18 14:40:00,72.77,72.78,72.41,72.44,49223.0,54.5453,54.5528,54.2754,54.2979,49223.0
2015-12-18 14:50:00,72.43,72.46,72.17,72.2,63169.0,54.2904,54.3129,54.0955,54.118,63169.0
2015-12-18 15:00:00,72.21,72.34,72.14,72.18,61013.0,54.1255,54.223,54.073,54.103,61013.0
2015-12-18 15:10:00,72.19,72.21,71.83,71.93,88954.0,54.1105,54.1255,53.8407,53.9156,88954.0
2015-12-18 15:20:00,71.93,72.07,71.77,71.93,102997.0,53.9156,54.0206,53.7957,53.9156,102997.0
2015-12-18 15:30:00,71.95,72.15,71.87,71.88,124142.0,53.9306,54.0805,53.8707,53.8782,124142.0
2015-12-18 15:40:00,71.89,72.05,71.83,71.86,223918.0,53.8857,54.0056,53.8407,53.8632,223918.0
2015-12-18 15:50:00,71.87,71.9,71.41,71.45,518023.0,53.8707,53.8931,53.5259,53.5558,518023.0
2015-12-21 09:30:00,71.71,71.85,70.6,70.62,170156.0,53.7507,53.8557,52.9187,52.9337,170156.0
2015-12-21 09:40:00,70.63,70.73,70.21,70.65,117454.0,52.9412,53.0162,52.6264,52.9562,117454.0
2015-12-21 09:50:00,70.61,70.78,70.17,70.41,140055.0,52.9262,53.0536,52.5964,52.7763,140055.0
2015-12-21 10:00:00,70.36,71.3,70.25,71.19,133685.0,52.7388,53.4434,52.6564,53.361,133685.0
2015-12-21 10:10:00,71.16,71.43,71.04,71.34,130489.0,53.3385,53.5409,53.2485,53.4734,130489.0
2015-12-21 10:20:00,71.32,71.33,70.94,71.16,159521.0,53.4584,53.4659,53.1736,53.3385,159521.0
2015-12-21 10:30:00,71.17,71.44,71.02,71.1,182244.0,53.346,53.5484,53.2335,53.2935,182244.0
2015-12-21 10:40:00,71.11,71.2,70.83,70.89,53400.0,53.301,53.3685,53.0911,53.1361,53400.0
2015-12-21 10:50:00,70.87,70.89,70.45,70.7,67387.0,53.1211,53.1361,52.8063,52.9937,67387.0
2015-12-21 11:00:00,70.67,70.79,70.38,70.43,71338.0,52.9712,53.0611,52.7538,52.7913,71338.0
2015-12-21 11:10:00,70.43,70.46,70.0,70.03,143070.0,52.7913,52.8138,52.469,52.4915,143070.0
2015-12-21 11:20:00,70.02,70.16,69.45,69.87,257586.0,52.484,52.5889,52.0567,52.3715,257586.0
2015-12-21 11:30:00,69.83,69.9,69.56,69.61,93686.0,52.3416,52.394,52.1392,52.1767,93686.0
2015-12-21 11:40:00,69.57,69.9,69.47,69.56,92412.0,52.1467,52.394,52.0717,52.1392,92412.0
2015-12-21 11:50:00,69.57,69.95,69.33,69.91,110899.0,52.1467,52.4315,51.9668,52.4015,110899.0
2015-12-21 12:00:00,69.89,69.93,69.46,69.61,69437.0,52.3865,52.4165,52.0642,52.1767,69437.0
2015-12-21 12:10:00,69.65,69.8,69.55,69.66,66494.0,52.2066,52.3191,52.1317,52.2141,66494.0
2015-12-21 12:20:00,69.66,69.71,69.49,69.61,64081.0,52.2141,52.2516,52.0867,52.1767,64081.0
2015-12-21 12:30:00,69.62,69.84,69.62,69.7,56005.0,52.1842,52.3491,52.1842,52.2441,56005.0
2015-12-21 12:40:00,69.7,69.86,69.67,69.79,50537.0,52.2441,52.3641,52.2216,52.3116,50537.0
2015-12-21 12:50:00,69.77,70.04,69.76,69.93,44841.0,52.2966,52.499,52.2891,52.4165,44841.0
2015-12-21 13:00:00,69.92,70.03,69.82,69.86,35649.0,52.409,52.4915,52.3341,52.3641,35649.0
2015-12-21 13:10:00,69.85,69.97,69.74,69.79,45201.0,52.3566,52.4465,52.2741,52.3116,45201.0
2015-12-21 13:20:00,69.77,69.86,69.66,69.66,49670.0,52.2966,52.3641,52.2141,52.2141,49670.0
2015-12-21 13:30:00,69.67,69.86,69.66,69.69,46307.0,52.2216,52.3641,52.2141,52.2366,46307.0
2015-12-21 13:40:00,69.68,69.81,69.63,69.72,37002.0,52.2291,52.3266,52.1917,52.2591,37002.0
2015-12-21 13:50:00,69.73,69.76,69.57,69.58,56393.0,52.2666,52.2891,52.1467,52.1542,56393.0
2015-12-21 14:00:00,69.59,69.74,69.52,69.58,70949.0,52.1617,52.2741,52.1092,52.1542,70949.0
2015-12-21 14:10:00,69.6,69.68,69.3,69.43,130498.0,52.1692,52.2291,51.9443,52.0417,130498.0
2015-12-21 14:20:00,69.42,69.71,69.36,69.63,105979.0,52.0342,52.2516,51.9893,52.1917,105979.0
2015-12-21 14:30:00,69.62,69.9,69.37,69.89,96010.0,52.1842,52.394,51.9968,52.3865,96010.0
2015-12-21 14:40:00,69.86,70.21,69.75,70.12,142198.0,52.3641,52.6264,52.2816,52.5589,142198.0
2015-12-21 14:50:00,70.14,70.31,69.9,69.97,66915.0,52.5739,52.7014,52.394,52.4465,66915.0
2015-12-21 15:00:00,69.95,69.96,69.72,69.72,113246.0,52.4315,52.439,52.2591,52.2591,113246.0
2015-12-21 15:10:00,69.72,69.84,69.59,69.65,103599.0,52.2591,52.3491,52.1617,52.2066,103599.0
2015-12-21 15:20:00,69.65,69.73,69.54,69.63,132993.0,52.2066,52.2666,52.1242,52.1917,132993.0
2015-12-21 15:30:00,69.63,69.96,69.62,69.79,144811.0,52.1917,52.439,52.1842,52.3116,144811.0
2015-12-21 15:40:00,69.8,70.06,69.78,70.0,150812.0,52.3191,52.514,52.3041,52.469,150812.0
2015-12-21 15:50:00,70.01,70.28,69.99,70.24,314007.0,52.4765,52.6789,52.4615,52.6489,314007.0
2015-12-22 09:30:00,70.33,70.91,70.13,70.78,165000.0,52.7163,53.1511,52.5664,53.0536,165000.0
2015-12-22 09:40:00,70.88,71.39,70.73,71.39,116695.0,53.1286,53.5109,53.0162,53.5109,116695.0
2015-12-22 09:50:00,71.38,71.39,70.91,71.13,130739.0,53.5034,53.5109,53.1511,53.316,130739.0
2015-12-22 10:00:00,71.1,71.43,70.98,71.28,190264.0,53.2935,53.5409,53.2036,53.4284,190264.0
2015-12-22 10:10:00,71.29,71.36,70.79,70.9,213964.0,53.4359,53.4884,53.0611,53.1436,213964.0
2015-12-22 10:20:00,70.9,71.26,70.78,71.11,185464.0,53.1436,53.4134,53.0536,53.301,185464.0
2015-12-22 10:30:00,71.11,71.12,70.53,70.87,64108.0,53.301,53.3085,52.8663,53.1211,64108.0
2015-12-22 10:40:00,70.89,71.2,70.89,71.18,82058.0,53.1361,53.3685,53.1361,53.3535,82058.0
2015-12-22 10:50:00,71.18,71.47,71.14,71.41,71592.0,53.3535,53.5708,53.3235,53.5259,71592.0
2015-12-22 11:00:00,71.4,71.48,71.18,71.35,74422.0,53.5184,53.5783,53.3535,53.4809,74422.0
2015-12-22 11:10:00,71.34,71.46,71.23,71.4,61753.0,53.4734,53.5633,53.3909,53.5184,61753.0
2015-12-22 11:20:00,71.39,71.48,71.32,71.42,94884.0,53.5109,53.5783,53.4584,53.5334,94884.0
2015-12-22 11:30:00,71.41,71.58,71.37,71.42,75486.0,53.5259,53.6533,53.4959,53.5334,75486.0
2015-12-22 11:40:00,71.42,71.49,71.29,71.38,59726.0,53.5334,53.5858,53.4359,53.5034,59726.0
2015-12-22 11:50:00,71.38,71.43,71.12,71.42,80957.0,53.5034,53.5409,53.3085,53.5334,80957.0
2015-12-22 12:00:00,71.4,71.52,70.97,71.02,108936.0,53.5184,53.6083,53.1961,53.2335,108936.0
2015-12-22 12:10:00,71.01,71.02,70.84,70.91,75094.0,53.226,53.2335,53.0986,53.1511,75094.0
2015-12-22 12:20:00,70.89,70.9,70.67,70.67,57840.0,53.1361,53.1436,52.9712,52.9712,57840.0
2015-12-22 12:30:00,70.68,70.98,70.65,70.65,96934.0,52.9787,53.2036,52.9562,52.9562,96934.0
2015-12-22 12:40:00,70.67,70.88,70.56,70.84,51446.0,52.9712,53.1286,52.8887,53.0986,51446.0
2015-12-22 12:50:00,70.81,70.84,70.61,70.61,63426.0,53.0761,53.0986,52.9262,52.9262,63426.0
2015-12-22 13:00:00,70.6,70.94,70.6,70.77,40158.0,52.9187,53.1736,52.9187,53.0461,40158.0
2015-12-22 13:10:00,70.77,70.85,70.68,70.76,49936.0,53.0461,53.1061,52.9787,53.0387,49936.0
2015-12-22 13:20:00,70.77,70.85,70.71,70.79,74218.0,53.0461,53.1061,53.0012,53.0611,74218.0
2015-12-22 13:30:00,70.79,70.82,70.5,70.56,129758.0,53.0611,53.0836,52.8438,52.8887,129758.0
2015-12-22 13:40:00,70.56,70.6,70.39,70.53,96894.0,52.8887,52.9187,52.7613,52.8663,96894.0
2015-12-22 13:50:00,70.51,70.56,70.31,70.41,66190.0,52.8513,52.8887,52.7014,52.7763,66190.0
2015-12-22 14:00:00,70.43,70.47,70.22,70.24,86147.0,52.7913,52.8213,52.6339,52.6489,86147.0
2015-12-22 14:10:00,70.24,70.39,70.18,70.37,84123.0,52.6489,52.7613,52.6039,52.7463,84123.0
2015-12-22 14:20:00,70.39,70.4,70.22,70.4,87874.0,52.7613,52.7688,52.6339,52.7688,87874.0
2015-12-22 14:30:00,70.4,70.44,70.23,70.31,129524.0,52.7688,52.7988,52.6414,52.7014,129524.0
2015-12-22 14:40:00,70.32,70.36,70.12,70.14,102421.0,52.7088,52.7388,52.5589,52.5739,102421.0
2015-12-22 14:50:00,70.14,70.17,69.86,69.92,125594.0,52.5739,52.5964,52.3641,52.409,125594.0
2015-12-22 15:00:00,69.92,70.2,69.91,70.1,128727.0,52.409,52.6189,52.4015,52.5439,128727.0
2015-12-22 15:10:00,70.09,70.25,70.02,70.05,113649.0,52.5364,52.6564,52.484,52.5065,113649.0
2015-12-22 15:20:00,70.05,70.21,69.84,69.86,166167.0,52.5065,52.6264,52.3491,52.3641,166167.0
2015-12-22 15:30:00,69.87,70.05,69.85,69.94,129553.0,52.3715,52.5065,52.3566,52.424,129553.0
2015-12-22 15:40:00,69.94,69.95,69.58,69.59,306302.0,52.424,52.4315,52.1542,52.1617,306302.0
2015-12-22 15:50:00,69.59,69.88,69.59,69.8,324531.0,52.1617,52.379,52.1617,52.3191,324531.0
2015-12-23 09:30:00,71.4,71.77,71.14,71.2,259547.0,53.5184,53.7957,53.3235,53.3685,259547.0
2015-12-23 09:40:00,71.2,71.65,71.11,71.27,132038.0,53.3685,53.7058,53.301,53.4209,132038.0
2015-12-23 09:50:00,71.24,71.3,70.8,70.87,144644.0,53.3984,53.4434,53.0686,53.1211,144644.0
2015-12-23 10:00:00,70.88,71.1,70.79,70.91,90549.0,53.1286,53.2935,53.0611,53.1511,90549.0
2015-12-23 10:10:00,70.91,71.09,70.79,71.0,117053.0,53.1511,53.286,53.0611,53.2185,117053.0
2015-12-23 10:20:00,71.0,71.18,70.91,70.93,97230.0,53.2185,53.3535,53.1511,53.1661,97230.0
2015-12-23 10:30:00,70.96,72.0,70.93,72.0,228717.0,53.1886,53.9681,53.1661,53.9681,228717.0
2015-12-23 10:40:00,72.0,72.23,71.84,72.11,141079.0,53.9681,54.1405,53.8482,54.0506,141079.0
2015-12-23 10:50:00,72.12,72.57,72.03,72.41,127429.0,54.058,54.3954,53.9906,54.2754,127429.0
2015-12-23 11:00:00,72.46,72.57,71.71,71.8,165629.0,54.3129,54.3954,53.7507,53.8182,165629.0
2015-12-23 11:10:00,71.79,72.12,71.56,72.12,167964.0,53.8107,54.058,53.6383,54.058,167964.0
2015-12-23 11:20:00,72.14,72.27,71.97,72.21,79206.0,54.073,54.1705,53.9456,54.1255,79206.0
2015-12-23 11:30:00,72.24,72.57,72.14,72.4,75074.0,54.148,54.3954,54.073,54.2679,75074.0
2015-12-23 11:40:00,72.4,72.65,72.27,72.55,114338.0,54.2679,54.4553,54.1705,54.3804,114338.0
2015-12-23 11:50:00,72.54,72.56,72.27,72.46,111421.0,54.3729,54.3879,54.1705,54.3129,111421.0
2015-12-23 12:00:00,72.45,72.78,72.44,72.75,98106.0,54.3054,54.5528,54.2979,54.5303,98106.0
2015-12-23 12:10:00,72.75,72.92,72.69,72.84,114021.0,54.5303,54.6577,54.4853,54.5977,114021.0
2015-12-23 12:20:00,72.84,73.23,72.84,73.19,179420.0,54.5977,54.8901,54.5977,54.8601,179420.0
2015-12-23 12:30:00,73.17,73.24,72.87,72.96,65190.0,54.8451,54.8976,54.6202,54.6877,65190.0
2015-12-23 12:40:00,72.93,73.19,72.93,73.05,71621.0,54.6652,54.8601,54.6652,54.7551,71621.0
2015-12-23 12:50:00,73.03,73.1,72.94,73.01,71134.0,54.7401,54.7926,54.6727,54.7252,71134.0
2015-12-23 13:00:00,73.0,73.21,72.98,73.17,48464.0,54.7177,54.8751,54.7027,54.8451,48464.0
2015-12-23 13:10:00,73.15,73.2,73.0,73.13,28896.0,54.8301,54.8676,54.7177,54.8151,28896.0
2015-12-23 13:20:00,73.1,73.25,73.06,73.21,42508.0,54.7926,54.905,54.7626,54.8751,42508.0
2015-12-23 13:30:00,73.22,73.28,72.94,72.97,43479.0,54.8826,54.9275,54.6727,54.6952,43479.0
2015-12-23 13:40:00,73.01,73.24,73.01,73.19,46513.0,54.7252,54.8976,54.7252,54.8601,46513.0
2015-12-23 13:50:00,73.2,73.34,73.15,73.27,47162.0,54.8676,54.9725,54.8301,54.92,47162.0
2015-12-23 14:00:00,73.25,73.26,73.08,73.19,54960.0,54.905,54.9125,54.7776,54.8601,54960.0
2015-12-23 14:10:00,73.2,73.23,72.95,73.04,49764.0,54.8676,54.8901,54.6802,54.7476,49764.0
2015-12-23 14:20:00,73.05,73.18,72.9,73.13,85891.0,54.7551,54.8526,54.6427,54.8151,85891.0
2015-12-23 14:30:00,73.13,73.48,73.12,73.43,71943.0,54.8151,55.0774,54.8076,55.04,71943.0
2015-12-23 14:40:00,73.45,73.53,73.32,73.51,64902.0,55.055,55.1149,54.9575,55.0999,64902.0
2015-12-23 14:50:00,73.5,73.54,73.29,73.29,71584.0,55.0924,55.1224,54.935,54.935,71584.0
2015-12-23 15:00:00,73.29,73.39,73.27,73.31,73048.0,54.935,55.01,54.92,54.95,73048.0
2015-12-23 15:10:00,73.32,73.67,73.3,73.54,94462.0,54.9575,55.2199,54.9425,55.1224,94462.0
2015-12-23 15:20:00,73.56,73.75,73.53,73.63,79146.0,55.1374,55.2798,55.1149,55.1899,79146.0
2015-12-23 15:30:00,73.63,73.65,73.38,73.53,127148.0,55.1899,55.2049,55.0025,55.1149,127148.0
2015-12-23 15:40:00,73.53,73.76,73.47,73.66,143723.0,55.1149,55.2873,55.07,55.2124,143723.0
2015-12-23 15:50:00,73.67,73.75,73.56,73.67,253689.0,55.2199,55.2798,55.1374,55.2199,253689.0
2015-12-24 09:30:00,73.75,73.95,73.42,73.51,124611.0,55.2798,55.4297,55.0325,55.0999,124611.0
2015-12-24 09:40:00,73.49,73.49,73.03,73.1,90188.0,55.0849,55.0849,54.7401,54.7926,90188.0
2015-12-24 09:50:00,73.12,73.22,72.94,72.96,63614.0,54.8076,54.8826,54.6727,54.6877,63614.0
2015-12-24 10:00:00,72.98,73.04,72.65,73.01,54996.0,54.7027,54.7476,54.4553,54.7252,54996.0
2015-12-24 10:10:00,72.98,73.44,72.92,73.4,54529.0,54.7027,55.0475,54.6577,55.0175,54529.0
2015-12-24 10:20:00,73.4,73.58,73.23,73.39,32569.0,55.0175,55.1524,54.8901,55.01,32569.0
2015-12-24 10:30:00,73.42,73.46,73.23,73.26,34928.0,55.0325,55.0625,54.8901,54.9125,34928.0
2015-12-24 10:40:00,73.26,73.41,73.08,73.23,34983.0,54.9125,55.025,54.7776,54.8901,34983.0
2015-12-24 10:50:00,73.24,73.36,73.11,73.19,43573.0,54.8976,54.9875,54.8001,54.8601,43573.0
2015-12-24 11:00:00,73.18,73.47,73.15,73.38,38559.0,54.8526,55.07,54.8301,55.0025,38559.0
2015-12-24 11:10:00,73.36,73.41,73.25,73.27,49811.0,54.9875,55.025,54.905,54.92,49811.0
2015-12-24 11:20:00,73.28,73.54,73.26,73.53,46056.0,54.9275,55.1224,54.9125,55.1149,46056.0
2015-12-24 11:30:00,73.55,73.55,73.27,73.32,43647.0,55.1299,55.1299,54.92,54.9575,43647.0
2015-12-24 11:40:00,73.32,73.42,73.22,73.41,43228.0,54.9575,55.0325,54.8826,55.025,43228.0
2015-12-24 11:50:00,73.4,73.41,73.28,73.31,36069.0,55.0175,55.025,54.9275,54.95,36069.0
2015-12-24 12:00:00,73.3,73.46,73.27,73.45,58932.0,54.9425,55.0625,54.92,55.055,58932.0
2015-12-24 12:10:00,73.45,73.66,73.4,73.55,84488.0,55.055,55.2124,55.0175,55.1299,84488.0
2015-12-24 12:20:00,73.57,73.73,73.52,73.73,47087.0,55.1449,55.2648,55.1074,55.2648,47087.0
2015-12-24 12:30:00,73.72,73.73,73.52,73.68,97028.0,55.2573,55.2648,55.1074,55.2274,97028.0
2015-12-24 12:40:00,73.67,73.98,73.57,73.66,97765.0,55.2199,55.4522,55.1449,55.2124,97765.0
2015-12-24 12:50:00,73.66,73.7,73.39,73.39,158209.0,55.2124,55.2423,55.01,55.01,158209.0
2015-12-28 09:30:00,71.76,71.98,70.44,71.23,219152.0,53.7882,53.9531,52.7988,53.3909,219152.0
2015-12-28 09:40:00,71.25,71.56,70.78,71.08,120058.0,53.4059,53.6383,53.0536,53.2785,120058.0
2015-12-28 09:50:00,71.14,71.33,70.71,70.77,118631.0,53.3235,53.4659,53.0012,53.0461,118631.0
2015-12-28 10:00:00,70.76,70.76,70.44,70.5,164331.0,53.0387,53.0387,52.7988,52.8438,164331.0
2015-12-28 10:10:00,70.5,70.88,70.5,70.84,66279.0,52.8438,53.1286,52.8438,53.0986,66279.0
2015-12-28 10:20:00,70.84,71.14,70.81,71.02,49563.0,53.0986,53.3235,53.0761,53.2335,49563.0
2015-12-28 10:30:00,71.0,71.14,70.73,70.76,93234.0,53.2185,53.3235,53.0162,53.0387,93234.0
2015-12-28 10:40:00,70.77,71.0,70.63,70.64,60880.0,53.0461,53.2185,52.9412,52.9487,60880.0
2015-12-28 10:50:00,70.63,70.76,70.61,70.7,60157.0,52.9412,53.0387,52.9262,52.9937,60157.0
2015-12-28 11:00:00,70.71,70.78,70.41,70.49,88439.0,53.0012,53.0536,52.7763,52.8363,88439.0
2015-12-28 11:10:00,70.5,70.51,70.34,70.48,85683.0,52.8438,52.8513,52.7238,52.8288,85683.0
2015-12-28 11:20:00,70.47,70.54,70.25,70.32,102136.0,52.8213,52.8737,52.6564,52.7088,102136.0
2015-12-28 11:30:00,70.32,70.95,70.3,70.85,179498.0,52.7088,53.1811,52.6939,53.1061,179498.0
2015-12-28 11:40:00,70.86,71.07,70.81,70.81,75342.0,53.1136,53.271,53.0761,53.0761,75342.0
2015-12-28 11:50:00,70.82,70.95,70.81,70.82,56510.0,53.0836,53.1811,53.0761,53.0836,56510.0
2015-12-28 12:00:00,70.82,71.13,70.76,70.93,73304.0,53.0836,53.316,53.0387,53.1661,73304.0
2015-12-28 12:10:00,70.95,71.02,70.63,70.72,53649.0,53.1811,53.2335,52.9412,53.0087,53649.0
2015-12-28 12:20:00,70.71,70.75,70.63,70.68,49365.0,53.0012,53.0312,52.9412,52.9787,49365.0
2015-12-28 12:30:00,70.69,70.93,70.63,70.9,52389.0,52.9862,53.1661,52.9412,53.1436,52389.0
2015-12-28 12:40:00,70.87,70.87,70.61,70.63,27858.0,53.1211,53.1211,52.9262,52.9412,27858.0
2015-12-28 12:50:00,70.63,70.68,70.49,70.57,32913.0,52.9412,52.9787,52.8363,52.8962,32913.0
2015-12-28 13:00:00,70.58,70.61,70.45,70.45,38375.0,52.9037,52.9262,52.8063,52.8063,38375.0
2015-12-28 13:10:00,70.44,70.8,70.44,70.78,53337.0,52.7988,53.0686,52.7988,53.0536,53337.0
2015-12-28 13:20:00,70.8,70.83,70.55,70.56,36490.0,53.0686,53.0911,52.8812,52.8887,36490.0
2015-12-28 13:30:00,70.58,70.84,70.58,70.73,55559.0,52.9037,53.0986,52.9037,53.0162,55559.0
2015-12-28 13:40:00,70.74,70.8,70.64,70.7,27542.0,53.0237,53.0686,52.9487,52.9937,27542.0
2015-12-28 13:50:00,70.71,70.75,70.54,70.54,40368.0,53.0012,53.0312,52.8737,52.8737,40368.0
2015-12-28 14:00:00,70.57,70.6,70.45,70.45,39653.0,52.8962,52.9187,52.8063,52.8063,39653.0
2015-12-28 14:10:00,70.45,70.48,70.2,70.35,109680.0,52.8063,52.8288,52.6189,52.7313,109680.0
2015-12-28 14:20:00,70.35,70.4,70.25,70.3,55513.0,52.7313,52.7688,52.6564,52.6939,55513.0
2015-12-28 14:30:00,70.29,70.43,70.29,70.42,53291.0,52.6864,52.7913,52.6864,52.7838,53291.0
2015-12-28 14:40:00,70.43,70.49,70.3,70.43,40642.0,52.7913,52.8363,52.6939,52.7913,40642.0
2015-12-28 14:50:00,70.44,70.53,70.39,70.4,51351.0,52.7988,52.8663,52.7613,52.7688,51351.0
2015-12-28 15:00:00,70.41,70.48,70.28,70.32,80474.0,52.7763,52.8288,52.6789,52.7088,80474.0
2015-12-28 15:10:00,70.31,70.36,70.25,70.32,97764.0,52.7014,52.7388,52.6564,52.7088,97764.0
2015-12-28 15:20:00,70.33,70.56,70.31,70.49,82206.0,52.7163,52.8887,52.7014,52.8363,82206.0
2015-12-28 15:30:00,70.48,70.62,70.46,70.59,81916.0,52.8288,52.9337,52.8138,52.9112,81916.0
2015-12-28 15:40:00,70.6,70.72,70.53,70.57,112862.0,52.9187,53.0087,52.8663,52.8962,112862.0
2015-12-28 15:50:00,70.58,70.62,70.4,70.47,339139.0,52.9037,52.9337,52.7688,52.8213,339139.0
2015-12-29 09:30:00,71.88,72.33,71.69,71.69,187987.0,53.8782,54.2155,53.7357,53.7357,187987.0
2015-12-29 09:40:00,71.69,71.69,71.13,71.3,85838.0,53.7357,53.7357,53.316,53.4434,85838.0
2015-12-29 09:50:00,71.32,71.32,70.88,71.11,106962.0,53.4584,53.4584,53.1286,53.301,106962.0
2015-12-29 10:00:00,71.11,71.2,70.72,70.77,204841.0,53.301,53.3685,53.0087,53.0461,204841.0
2015-12-29 10:10:00,70.79,70.84,70.55,70.74,88180.0,53.0611,53.0986,52.8812,53.0237,88180.0
2015-12-29 10:20:00,70.74,71.0,70.73,70.89,48591.0,53.0237,53.2185,53.0162,53.1361,48591.0
2015-12-29 10:30:00,70.9,71.03,70.82,70.82,102306.0,53.1436,53.241,53.0836,53.0836,102306.0
2015-12-29 10:40:00,70.83,70.87,70.72,70.78,73650.0,53.0911,53.1211,53.0087,53.0536,73650.0
2015-12-29 10:50:00,70.78,70.93,70.64,70.64,60418.0,53.0536,53.1661,52.9487,52.9487,60418.0
2015-12-29 11:00:00,70.63,70.84,70.6,70.84,58023.0,52.9412,53.0986,52.9187,53.0986,58023.0
2015-12-29 11:10:00,70.86,70.91,70.64,70.78,43664.0,53.1136,53.1511,52.9487,53.0536,43664.0
2015-12-29 11:20:00,70.77,70.99,70.67,70.91,75919.0,53.0461,53.2111,52.9712,53.1511,75919.0
2015-12-29 11:30:00,70.91,71.17,70.91,71.11,75049.0,53.1511,53.346,53.1511,53.301,75049.0
2015-12-29 11:40:00,71.11,71.11,70.9,70.99,63234.0,53.301,53.301,53.1436,53.2111,63234.0
2015-12-29 11:50:00,70.98,71.07,70.78,70.79,41097.0,53.2036,53.271,53.0536,53.0611,41097.0
2015-12-29 12:00:00,70.78,70.83,70.68,70.73,33370.0,53.0536,53.0911,52.9787,53.0162,33370.0
2015-12-29 12:10:00,70.73,70.87,70.67,70.86,43064.0,53.0162,53.1211,52.9712,53.1136,43064.0
2015-12-29 12:20:00,70.86,70.9,70.7,70.71,32210.0,53.1136,53.1436,52.9937,53.0012,32210.0
2015-12-29 12:30:00,70.72,70.83,70.69,70.74,28981.0,53.0087,53.0911,52.9862,53.0237,28981.0
2015-12-29 12:40:00,70.74,70.86,70.69,70.72,42817.0,53.0237,53.1136,52.9862,53.0087,42817.0
2015-12-29 12:50:00,70.73,70.82,70.71,70.78,36465.0,53.0162,53.0836,53.0012,53.0536,36465.0
2015-12-29 13:00:00,70.78,70.83,70.74,70.8,30591.0,53.0536,53.0911,53.0237,53.0686,30591.0
2015-12-29 13:10:00,70.81,70.95,70.79,70.87,33257.0,53.0761,53.1811,53.0611,53.1211,33257.0
2015-12-29 13:20:00,70.89,71.0,70.88,70.94,20095.0,53.1361,53.2185,53.1286,53.1736,20095.0
2015-12-29 13:30:00,70.94,71.09,70.91,71.06,37358.0,53.1736,53.286,53.1511,53.2635,37358.0
2015-12-29 13:40:00,71.05,71.2,71.04,71.12,60240.0,53.256,53.3685,53.2485,53.3085,60240.0
2015-12-29 13:50:00,71.13,71.3,71.1,71.26,60272.0,53.316,53.4434,53.2935,53.4134,60272.0
2015-12-29 14:00:00,71.27,71.3,71.19,71.3,68042.0,53.4209,53.4434,53.361,53.4434,68042.0
2015-12-29 14:10:00,71.3,71.31,71.23,71.28,88936.0,53.4434,53.4509,53.3909,53.4284,88936.0
2015-12-29 14:20:00,71.26,71.3,71.19,71.26,62546.0,53.4134,53.4434,53.361,53.4134,62546.0
2015-12-29 14:30:00,71.25,71.25,71.0,71.03,51793.0,53.4059,53.4059,53.2185,53.241,51793.0
2015-12-29 14:40:00,71.03,71.09,70.89,71.0,50938.0,53.241,53.286,53.1361,53.2185,50938.0
2015-12-29 14:50:00,71.02,71.03,70.86,70.99,41577.0,53.2335,53.241,53.1136,53.2111,41577.0
2015-12-29 15:00:00,70.98,71.02,70.89,70.9,43844.0,53.2036,53.2335,53.1361,53.1436,43844.0
2015-12-29 15:10:00,70.89,70.92,70.78,70.8,55013.0,53.1361,53.1586,53.0536,53.0686,55013.0
2015-12-29 15:20:00,70.8,70.89,70.76,70.84,49081.0,53.0686,53.1361,53.0387,53.0986,49081.0
2015-12-29 15:30:00,70.84,70.94,70.76,70.8,65989.0,53.0986,53.1736,53.0387,53.0686,65989.0
2015-12-29 15:40:00,70.8,70.98,70.77,70.88,103168.0,53.0686,53.2036,53.0461,53.1286,103168.0
2015-12-29 15:50:00,70.9,71.14,70.85,71.08,255341.0,53.1436,53.3235,53.1061,53.2785,255341.0
2015-12-30 09:30:00,69.8,70.84,69.74,70.51,152520.0,52.3191,53.0986,52.2741,52.8513,152520.0
2015-12-30 09:40:00,70.53,71.03,70.37,70.6,96337.0,52.8663,53.241,52.7463,52.9187,96337.0
2015-12-30 09:50:00,70.58,71.09,70.47,70.86,115256.0,52.9037,53.286,52.8213,53.1136,115256.0
2015-12-30 10:00:00,70.89,71.05,70.51,70.61,56091.0,53.1361,53.256,52.8513,52.9262,56091.0
2015-12-30 10:10:00,70.6,70.63,70.32,70.37,64749.0,52.9187,52.9412,52.7088,52.7463,64749.0
2015-12-30 10:20:00,70.35,70.54,70.21,70.47,92975.0,52.7313,52.8737,52.6264,52.8213,92975.0
2015-12-30 10:30:00,70.46,70.49,70.05,70.15,136997.0,52.8138,52.8363,52.5065,52.5814,136997.0
2015-12-30 10:40:00,70.13,70.31,70.03,70.08,57615.0,52.5664,52.7014,52.4915,52.529,57615.0
2015-12-30 10:50:00,70.08,70.19,69.96,70.09,48447.0,52.529,52.6114,52.439,52.5364,48447.0
2015-12-30 11:00:00,70.08,70.35,70.05,70.33,26535.0,52.529,52.7313,52.5065,52.7163,26535.0
2015-12-30 11:10:00,70.35,70.71,70.25,70.49,58576.0,52.7313,53.0012,52.6564,52.8363,58576.0
2015-12-30 11:20:00,70.49,70.49,70.09,70.25,42674.0,52.8363,52.8363,52.5364,52.6564,42674.0
2015-12-30 11:30:00,70.26,70.26,70.01,70.04,45602.0,52.6639,52.6639,52.4765,52.499,45602.0
2015-12-30 11:40:00,70.03,70.08,69.83,69.87,73073.0,52.4915,52.529,52.3416,52.3715,73073.0
2015-12-30 11:50:00,69.87,70.07,69.86,70.06,94910.0,52.3715,52.5215,52.3641,52.514,94910.0
2015-12-30 12:00:00,70.08,70.16,70.07,70.08,33917.0,52.529,52.5889,52.5215,52.529,33917.0
2015-12-30 12:10:00,70.08,70.19,70.0,70.16,21130.0,52.529,52.6114,52.469,52.5889,21130.0
2015-12-30 12:20:00,70.15,70.22,70.08,70.16,22231.0,52.5814,52.6339,52.529,52.5889,22231.0
2015-12-30 12:30:00,70.17,70.24,70.11,70.18,40891.0,52.5964,52.6489,52.5514,52.6039,40891.0
2015-12-30 12:40:00,70.2,70.21,70.06,70.17,44259.0,52.6189,52.6264,52.514,52.5964,44259.0
2015-12-30 12:50:00,70.17,70.27,70.12,70.26,84215.0,52.5964,52.6714,52.5589,52.6639,84215.0
2015-12-30 13:00:00,70.27,70.39,70.23,70.38,43198.0,52.6714,52.7613,52.6414,52.7538,43198.0
2015-12-30 13:10:00,70.38,70.48,70.35,70.39,36720.0,52.7538,52.8288,52.7313,52.7613,36720.0
2015-12-30 13:20:00,70.38,70.55,70.36,70.55,46383.0,52.7538,52.8812,52.7388,52.8812,46383.0
2015-12-30 13:30:00,70.56,70.72,70.53,70.72,87933.0,52.8887,53.0087,52.8663,53.0087,87933.0
2015-12-30 13:40:00,70.71,70.76,70.65,70.75,70273.0,53.0012,53.0387,52.9562,53.0312,70273.0
2015-12-30 13:50:00,70.75,70.9,70.7,70.89,122030.0,53.0312,53.1436,52.9937,53.1361,122030.0
2015-12-30 14:00:00,70.89,70.94,70.7,70.71,41329.0,53.1361,53.1736,52.9937,53.0012,41329.0
2015-12-30 14:10:00,70.69,70.82,70.67,70.82,38119.0,52.9862,53.0836,52.9712,53.0836,38119.0
2015-12-30 14:20:00,70.81,70.95,70.81,70.9,55073.0,53.0761,53.1811,53.0761,53.1436,55073.0
2015-12-30 14:30:00,70.9,70.94,70.87,70.9,59032.0,53.1436,53.1736,53.1211,53.1436,59032.0
2015-12-30 14:40:00,70.88,70.91,70.77,70.8,51501.0,53.1286,53.1511,53.0461,53.0686,51501.0
2015-12-30 14:50:00,70.81,70.81,70.61,70.74,43436.0,53.0761,53.0761,52.9262,53.0237,43436.0
2015-12-30 15:00:00,70.74,70.79,70.69,70.71,45069.0,53.0237,53.0611,52.9862,53.0012,45069.0
2015-12-30 15:10:00,70.7,70.82,70.65,70.82,46935.0,52.9937,53.0836,52.9562,53.0836,46935.0
2015-12-30 15:20:00,70.83,70.88,70.78,70.83,61760.0,53.0911,53.1286,53.0536,53.0911,61760.0
2015-12-30 15:30:00,70.81,70.85,70.7,70.81,151555.0,53.0761,53.1061,52.9937,53.0761,151555.0
2015-12-30 15:40:00,70.81,70.89,70.7,70.88,142731.0,53.0761,53.1361,52.9937,53.1286,142731.0
2015-12-30 15:50:00,70.88,70.91,70.58,70.59,258762.0,53.1286,53.1511,52.9037,52.9112,258762.0
2015-12-31 09:30:00,70.11,70.89,70.0,70.63,82038.0,52.5514,53.1361,52.469,52.9412,82038.0
2015-12-31 09:40:00,70.63,70.94,70.37,70.38,132448.0,52.9412,53.1736,52.7463,52.7538,132448.0
2015-12-31 09:50:00,70.33,70.38,70.17,70.28,63270.0,52.7163,52.7538,52.5964,52.6789,63270.0
2015-12-31 10:00:00,70.25,70.64,70.25,70.62,46758.0,52.6564,52.9487,52.6564,52.9337,46758.0
2015-12-31 10:10:00,70.64,70.8,70.53,70.73,53606.0,52.9487,53.0686,52.8663,53.0162,53606.0
2015-12-31 10:20:00,70.74,70.87,70.67,70.82,66984.0,53.0237,53.1211,52.9712,53.0836,66984.0
2015-12-31 10:30:00,70.83,70.85,70.55,70.65,54005.0,53.0911,53.1061,52.8812,52.9562,54005.0
2015-12-31 10:40:00,70.64,70.64,70.44,70.46,31956.0,52.9487,52.9487,52.7988,52.8138,31956.0
2015-12-31 10:50:00,70.44,70.5,70.3,70.48,52129.0,52.7988,52.8438,52.6939,52.8288,52129.0
2015-12-31 11:00:00,70.48,70.68,70.4,70.42,68503.0,52.8288,52.9787,52.7688,52.7838,68503.0
2015-12-31 11:10:00,70.42,70.54,70.25,70.51,39211.0,52.7838,52.8737,52.6564,52.8513,39211.0
2015-12-31 11:20:00,70.52,70.52,70.25,70.38,46715.0,52.8588,52.8588,52.6564,52.7538,46715.0
2015-12-31 11:30:00,70.37,70.65,70.37,70.65,44395.0,52.7463,52.9562,52.7463,52.9562,44395.0
2015-12-31 11:40:00,70.64,70.95,70.63,70.94,78579.0,52.9487,53.1811,52.9412,53.1736,78579.0
2015-12-31 11:50:00,70.96,71.22,70.73,71.19,108400.0,53.1886,53.3834,53.0162,53.361,108400.0
2015-12-31 12:00:00,71.19,71.27,71.02,71.23,100562.0,53.361,53.4209,53.2335,53.3909,100562.0
2015-12-31 12:10:00,71.23,71.24,71.06,71.23,44140.0,53.3909,53.3984,53.2635,53.3909,44140.0
2015-12-31 12:20:00,71.23,71.33,71.11,71.31,48728.0,53.3909,53.4659,53.301,53.4509,48728.0
2015-12-31 12:30:00,71.32,71.37,71.2,71.2,37890.0,53.4584,53.4959,53.3685,53.3685,37890.0
2015-12-31 12:40:00,71.2,71.28,71.14,71.18,34466.0,53.3685,53.4284,53.3235,53.3535,34466.0
2015-12-31 12:50:00,71.17,71.27,71.07,71.26,44083.0,53.346,53.4209,53.271,53.4134,44083.0
2015-12-31 13:00:00,71.25,71.35,71.18,71.25,61578.0,53.4059,53.4809,53.3535,53.4059,61578.0
2015-12-31 13:10:00,71.25,71.32,71.19,71.25,25305.0,53.4059,53.4584,53.361,53.4059,25305.0
2015-12-31 13:20:00,71.23,71.25,71.09,71.17,32416.0,53.3909,53.4059,53.286,53.346,32416.0
2015-12-31 13:30:00,71.17,71.2,71.05,71.11,41302.0,53.346,53.3685,53.256,53.301,41302.0
2015-12-31 13:40:00,71.11,71.24,71.08,71.24,33153.0,53.301,53.3984,53.2785,53.3984,33153.0
2015-12-31 13:50:00,71.22,71.42,71.21,71.42,82436.0,53.3834,53.5334,53.376,53.5334,82436.0
2015-12-31 14:00:00,71.42,71.59,71.42,71.58,62670.0,53.5334,53.6608,53.5334,53.6533,62670.0
2015-12-31 14:10:00,71.57,71.57,71.39,71.4,43968.0,53.6458,53.6458,53.5109,53.5184,43968.0
2015-12-31 14:20:00,71.4,71.4,71.18,71.23,80326.0,53.5184,53.5184,53.3535,53.3909,80326.0
2015-12-31 14:30:00,71.22,71.27,71.19,71.26,65699.0,53.3834,53.4209,53.361,53.4134,65699.0
2015-12-31 14:40:00,71.25,71.29,71.11,71.13,38891.0,53.4059,53.4359,53.301,53.316,38891.0
2015-12-31 14:50:00,71.14,71.15,71.0,71.05,32445.0,53.3235,53.331,53.2185,53.256,32445.0
2015-12-31 15:00:00,71.04,71.04,70.85,70.88,39514.0,53.2485,53.2485,53.1061,53.1286,39514.0
2015-12-31 15:10:00,70.87,71.02,70.86,70.91,58964.0,53.1211,53.2335,53.1136,53.1511,58964.0
2015-12-31 15:20:00,70.89,70.96,70.84,70.89,41419.0,53.1361,53.1886,53.0986,53.1361,41419.0
2015-12-31 15:30:00,70.89,70.99,70.83,70.89,77740.0,53.1361,53.2111,53.0911,53.1361,77740.0
2015-12-31 15:40:00,70.89,70.96,70.84,70.85,77787.0,53.1361,53.1886,53.0986,53.1061,77787.0
2015-12-31 15:50:00,70.85,70.9,70.62,70.79,246158.0,53.1061,53.1436,52.9337,53.0611,246158.0
2016-01-04 09:30:00,70.8,70.94,70.2,70.79,137429.0,53.0686,53.1736,52.6189,53.0611,137429.0
2016-01-04 09:40:00,70.79,70.84,69.92,70.38,129664.0,53.0611,53.0986,52.409,52.7538,129664.0
2016-01-04 09:50:00,70.36,70.89,70.36,70.66,92731.0,52.7388,53.1361,52.7388,52.9637,92731.0
2016-01-04 10:00:00,70.66,70.94,70.36,70.89,131269.0,52.9637,53.1736,52.7388,53.1361,131269.0
2016-01-04 10:10:00,70.89,71.0,70.64,70.73,123376.0,53.1361,53.2185,52.9487,53.0162,123376.0
2016-01-04 10:20:00,70.71,70.85,70.24,70.25,124438.0,53.0012,53.1061,52.6489,52.6564,124438.0
2016-01-04 10:30:00,70.24,70.29,69.78,69.78,137915.0,52.6489,52.6864,52.3041,52.3041,137915.0
2016-01-04 10:40:00,69.77,69.79,69.43,69.78,172892.0,52.2966,52.3116,52.0417,52.3041,172892.0
2016-01-04 10:50:00,69.77,69.83,69.4,69.41,131902.0,52.2966,52.3416,52.0193,52.0268,131902.0
2016-01-04 11:00:00,69.4,69.46,69.15,69.19,103458.0,52.0193,52.0642,51.8319,51.8618,103458.0
2016-01-04 11:10:00,69.21,69.36,69.12,69.16,96574.0,51.8768,51.9893,51.8094,51.8394,96574.0
2016-01-04 11:20:00,69.19,69.45,68.95,69.44,109287.0,51.8618,52.0567,51.682,52.0492,109287.0
2016-01-04 11:30:00,69.43,69.43,69.13,69.2,51946.0,52.0417,52.0417,51.8169,51.8693,51946.0
2016-01-04 11:40:00,69.2,69.22,68.83,69.01,100806.0,51.8693,51.8843,51.592,51.7269,100806.0
2016-01-04 11:50:00,69.04,69.18,68.94,69.04,74608.0,51.7494,51.8544,51.6745,51.7494,74608.0
2016-01-04 12:00:00,69.04,69.27,69.01,69.13,62668.0,51.7494,51.9218,51.7269,51.8169,62668.0
2016-01-04 12:10:00,69.13,69.31,69.03,69.03,51021.0,51.8169,51.9518,51.7419,51.7419,51021.0
2016-01-04 12:20:00,69.03,69.17,68.92,69.14,60764.0,51.7419,51.8469,51.6595,51.8244,60764.0
2016-01-04 12:30:00,69.15,69.16,68.93,69.14,77987.0,51.8319,51.8394,51.667,51.8244,77987.0
2016-01-04 12:40:00,69.15,69.55,69.13,69.44,70829.0,51.8319,52.1317,51.8169,52.0492,70829.0
2016-01-04 12:50:00,69.45,69.57,69.39,69.47,66382.0,52.0567,52.1467,52.0118,52.0717,66382.0
2016-01-04 13:00:00,69.47,69.92,69.45,69.91,87456.0,52.0717,52.409,52.0567,52.4015,87456.0
2016-01-04 13:10:00,69.89,70.15,69.8,70.06,88274.0,52.3865,52.5814,52.3191,52.514,88274.0
2016-01-04 13:20:00,70.06,70.17,69.69,69.69,61269.0,52.514,52.5964,52.2366,52.2366,61269.0
2016-01-04 13:30:00,69.71,69.85,69.52,69.64,55664.0,52.2516,52.3566,52.1092,52.1991,55664.0
2016-01-04 13:40:00,69.63,69.63,69.32,69.45,54757.0,52.1917,52.1917,51.9593,52.0567,54757.0
2016-01-04 13:50:00,69.47,69.59,69.17,69.23,67879.0,52.0717,52.1617,51.8469,51.8918,67879.0
2016-01-04 14:00:00,69.2,69.25,68.97,69.24,77837.0,51.8693,51.9068,51.6969,51.8993,77837.0
2016-01-04 14:10:00,69.25,69.34,69.04,69.29,85669.0,51.9068,51.9743,51.7494,51.9368,85669.0
2016-01-04 14:20:00,69.31,69.42,69.23,69.29,66847.0,51.9518,52.0342,51.8918,51.9368,66847.0
2016-01-04 14:30:00,69.29,69.31,69.07,69.26,76808.0,51.9368,51.9518,51.7719,51.9143,76808.0
2016-01-04 14:40:00,69.24,69.43,69.12,69.4,123050.0,51.8993,52.0417,51.8094,52.0193,123050.0
2016-01-04 14:50:00,69.39,69.41,69.25,69.37,72051.0,52.0118,52.0268,51.9068,51.9968,72051.0
2016-01-04 15:00:00,69.36,69.37,69.11,69.21,95934.0,51.9893,51.9968,51.8019,51.8768,95934.0
2016-01-04 15:10:00,69.19,69.31,69.05,69.1,105109.0,51.8618,51.9518,51.7569,51.7944,105109.0
2016-01-04 15:20:00,69.09,69.27,69.06,69.24,90778.0,51.7869,51.9218,51.7644,51.8993,90778.0
2016-01-04 15:30:00,69.26,69.38,69.19,69.32,118564.0,51.9143,52.0043,51.8618,51.9593,118564.0
2016-01-04 15:40:00,69.34,69.68,69.34,69.64,187619.0,51.9743,52.2291,51.9743,52.1991,187619.0
2016-01-04 15:50:00,69.64,69.68,69.41,69.68,394096.0,52.1991,52.2291,52.0268,52.2291,394096.0
2016-01-05 09:30:00,70.06,70.06,69.26,69.31,159124.0,52.514,52.514,51.9143,51.9518,159124.0
2016-01-05 09:40:00,69.3,69.88,69.15,69.27,105847.0,51.9443,52.379,51.8319,51.9218,105847.0
2016-01-05 09:50:00,69.26,69.33,68.83,68.84,72803.0,51.9143,51.9668,51.592,51.5995,72803.0
2016-01-05 10:00:00,68.83,69.22,68.67,69.0,127325.0,51.592,51.8843,51.4721,51.7194,127325.0
2016-01-05 10:10:00,68.99,69.09,68.71,69.06,56470.0,51.7119,51.7869,51.5021,51.7644,56470.0
2016-01-05 10:20:00,69.09,69.13,68.66,68.7,96170.0,51.7869,51.8169,51.4646,51.4946,96170.0
2016-01-05 10:30:00,68.69,69.33,68.57,69.28,87933.0,51.4871,51.9668,51.3971,51.9293,87933.0
2016-01-05 10:40:00,69.27,69.56,69.06,69.54,93643.0,51.9218,52.1392,51.7644,52.1242,93643.0
2016-01-05 10:50:00,69.52,69.74,69.34,69.67,73664.0,52.1092,52.2741,51.9743,52.2216,73664.0
2016-01-05 11:00:00,69.7,69.94,69.67,69.8,52725.0,52.2441,52.424,52.2216,52.3191,52725.0
2016-01-05 11:10:00,69.8,69.8,69.5,69.73,67822.0,52.3191,52.3191,52.0942,52.2666,67822.0
2016-01-05 11:20:00,69.74,69.94,69.58,69.84,66544.0,52.2741,52.424,52.1542,52.3491,66544.0
2016-01-05 11:30:00,69.86,69.99,69.73,69.78,52527.0,52.3641,52.4615,52.2666,52.3041,52527.0
2016-01-05 11:40:00,69.77,69.87,69.62,69.85,56850.0,52.2966,52.3715,52.1842,52.3566,56850.0
2016-01-05 11:50:00,69.85,69.92,69.57,69.62,62728.0,52.3566,52.409,52.1467,52.1842,62728.0
2016-01-05 12:00:00,69.63,69.63,69.43,69.45,79343.0,52.1917,52.1917,52.0417,52.0567,79343.0
2016-01-05 12:10:00,69.47,69.58,69.25,69.4,74017.0,52.0717,52.1542,51.9068,52.0193,74017.0
2016-01-05 12:20:00,69.39,69.74,69.38,69.71,62281.0,52.0118,52.2741,52.0043,52.2516,62281.0
2016-01-05 12:30:00,69.71,69.86,69.64,69.81,42483.0,52.2516,52.3641,52.1991,52.3266,42483.0
2016-01-05 12:40:00,69.81,69.9,69.73,69.87,67305.0,52.3266,52.394,52.2666,52.3715,67305.0
2016-01-05 12:50:00,69.88,69.88,69.73,69.84,46206.0,52.379,52.379,52.2666,52.3491,46206.0
2016-01-05 13:00:00,69.85,70.05,69.78,69.81,65779.0,52.3566,52.5065,52.3041,52.3266,65779.0
2016-01-05 13:10:00,69.81,69.88,69.68,69.68,53544.0,52.3266,52.379,52.2291,52.2291,53544.0
2016-01-05 13:20:00,69.67,69.69,69.57,69.61,52147.0,52.2216,52.2366,52.1467,52.1767,52147.0
2016-01-05 13:30:00,69.61,69.69,69.5,69.5,49234.0,52.1767,52.2366,52.0942,52.0942,49234.0
2016-01-05 13:40:00,69.5,69.72,69.5,69.63,50615.0,52.0942,52.2591,52.0942,52.1917,50615.0
2016-01-05 13:50:00,69.66,69.76,69.63,69.71,71420.0,52.2141,52.2891,52.1917,52.2516,71420.0
2016-01-05 14:00:00,69.71,69.99,69.66,69.97,102867.0,52.2516,52.4615,52.2141,52.4465,102867.0
2016-01-05 14:10:00,69.97,70.34,69.91,70.32,78864.0,52.4465,52.7238,52.4015,52.7088,78864.0
2016-01-05 14:20:00,70.33,70.54,70.27,70.31,87470.0,52.7163,52.8737,52.6714,52.7014,87470.0
2016-01-05 14:30:00,70.33,70.39,70.26,70.33,52485.0,52.7163,52.7613,52.6639,52.7163,52485.0
2016-01-05 14:40:00,70.31,70.32,70.1,70.19,48907.0,52.7014,52.7088,52.5439,52.6114,48907.0
2016-01-05 14:50:00,70.2,70.28,70.06,70.1,40596.0,52.6189,52.6789,52.514,52.5439,40596.0
2016-01-05 15:00:00,70.09,70.14,70.01,70.03,44998.0,52.5364,52.5739,52.4765,52.4915,44998.0
2016-01-05 15:10:00,70.03,70.07,69.87,69.92,61177.0,52.4915,52.5215,52.3715,52.409,61177.0
2016-01-05 15:20:00,69.89,69.92,69.71,69.92,90852.0,52.3865,52.409,52.2516,52.409,90852.0
2016-01-05 15:30:00,69.93,70.08,69.9,69.98,68309.0,52.4165,52.529,52.394,52.454,68309.0
2016-01-05 15:40:00,69.99,70.09,69.88,70.07,97082.0,52.4615,52.5364,52.379,52.5215,97082.0
2016-01-05 15:50:00,70.07,70.18,69.97,70.16,203966.0,52.5215,52.6039,52.4465,52.5889,203966.0
2016-01-06 09:30:00,68.5,68.5,67.26,67.64,338949.0,51.3447,51.3447,50.4152,50.7,338949.0
2016-01-06 09:40:00,67.63,67.83,67.36,67.66,160040.0,50.6925,50.8425,50.4902,50.715,160040.0
2016-01-06 09:50:00,67.69,68.03,67.34,67.7,206540.0,50.7375,50.9924,50.4752,50.745,206540.0
2016-01-06 10:00:00,67.7,67.71,67.34,67.45,132068.0,50.745,50.7525,50.4752,50.5576,132068.0
2016-01-06 10:10:00,67.47,67.54,67.31,67.38,190780.0,50.5726,50.6251,50.4527,50.5051,190780.0
2016-01-06 10:20:00,67.37,67.85,67.36,67.83,111432.0,50.4977,50.8574,50.4902,50.8425,111432.0
2016-01-06 10:30:00,67.81,67.81,67.1,67.1,176898.0,50.8275,50.8275,50.2953,50.2953,176898.0
2016-01-06 10:40:00,67.11,67.19,66.9,67.11,256279.0,50.3028,50.3627,50.1454,50.3028,256279.0
2016-01-06 10:50:00,67.11,67.55,66.95,67.53,193760.0,50.3028,50.6326,50.1828,50.6176,193760.0
2016-01-06 11:00:00,67.52,68.06,67.52,67.65,126803.0,50.6101,51.0148,50.6101,50.7075,126803.0
2016-01-06 11:10:00,67.6,67.71,67.52,67.64,47710.0,50.6701,50.7525,50.6101,50.7,47710.0
2016-01-06 11:20:00,67.63,67.95,67.62,67.73,207583.0,50.6925,50.9324,50.685,50.7675,207583.0
2016-01-06 11:30:00,67.73,67.75,67.43,67.56,113002.0,50.7675,50.7825,50.5426,50.6401,113002.0
2016-01-06 11:40:00,67.54,67.64,67.21,67.42,108660.0,50.6251,50.7,50.3777,50.5351,108660.0
2016-01-06 11:50:00,67.4,67.46,67.25,67.31,66963.0,50.5201,50.5651,50.4077,50.4527,66963.0
2016-01-06 12:00:00,67.31,67.34,67.16,67.26,60926.0,50.4527,50.4752,50.3402,50.4152,60926.0
2016-01-06 12:10:00,67.26,67.26,67.04,67.04,59379.0,50.4152,50.4152,50.2503,50.2503,59379.0
2016-01-06 12:20:00,67.05,67.23,67.05,67.2,45462.0,50.2578,50.3927,50.2578,50.3702,45462.0
2016-01-06 12:30:00,67.19,67.44,67.16,67.34,52086.0,50.3627,50.5501,50.3402,50.4752,52086.0
2016-01-06 12:40:00,67.32,67.38,67.24,67.33,70560.0,50.4602,50.5051,50.4002,50.4677,70560.0
2016-01-06 12:50:00,67.34,67.45,67.32,67.37,98979.0,50.4752,50.5576,50.4602,50.4977,98979.0
2016-01-06 13:00:00,67.37,67.39,67.26,67.3,213144.0,50.4977,50.5126,50.4152,50.4452,213144.0
2016-01-06 13:10:00,67.31,67.32,66.93,66.95,92671.0,50.4527,50.4602,50.1678,50.1828,92671.0
2016-01-06 13:20:00,66.95,67.06,66.71,66.83,181269.0,50.1828,50.2653,50.0029,50.0929,181269.0
2016-01-06 13:30:00,66.82,67.09,66.82,67.03,86552.0,50.0854,50.2878,50.0854,50.2428,86552.0
2016-01-06 13:40:00,67.02,67.03,66.8,66.8,55164.0,50.2353,50.2428,50.0704,50.0704,55164.0
2016-01-06 13:50:00,66.8,66.95,66.72,66.87,101700.0,50.0704,50.1828,50.0104,50.1229,101700.0
2016-01-06 14:00:00,66.85,67.05,66.79,67.01,112771.0,50.1079,50.2578,50.0629,50.2278,112771.0
2016-01-06 14:10:00,67.01,67.22,66.86,67.19,83761.0,50.2278,50.3852,50.1154,50.3627,83761.0
2016-01-06 14:20:00,67.15,67.21,66.98,66.99,52048.0,50.3328,50.3777,50.2053,50.2128,52048.0
2016-01-06 14:30:00,67.0,67.1,66.9,66.9,76917.0,50.2203,50.2953,50.1454,50.1454,76917.0
2016-01-06 14:40:00,66.89,66.95,66.75,66.85,134885.0,50.1379,50.1828,50.0329,50.1079,134885.0
2016-01-06 14:50:00,66.84,66.91,66.7,66.86,104367.0,50.1004,50.1529,49.9955,50.1154,104367.0
2016-01-06 15:00:00,66.86,67.08,66.8,67.0,96389.0,50.1154,50.2803,50.0704,50.2203,96389.0
2016-01-06 15:10:00,67.01,67.07,66.9,67.0,104392.0,50.2278,50.2728,50.1454,50.2203,104392.0
2016-01-06 15:20:00,67.0,67.14,66.89,67.07,127216.0,50.2203,50.3253,50.1379,50.2728,127216.0
2016-01-06 15:30:00,67.08,67.23,67.05,67.23,177095.0,50.2803,50.3927,50.2578,50.3927,177095.0
2016-01-06 15:40:00,67.23,67.36,67.19,67.36,256797.0,50.3927,50.4902,50.3627,50.4902,256797.0
2016-01-06 15:50:00,67.37,67.4,67.23,67.34,561423.0,50.4977,50.5201,50.3927,50.4752,561423.0
2016-01-07 09:30:00,65.92,66.57,65.51,66.54,344569.0,49.4108,49.898,49.1035,49.8755,344569.0
2016-01-07 09:40:00,66.53,66.99,66.35,66.74,244534.0,49.868,50.2128,49.7331,50.0254,244534.0
2016-01-07 09:50:00,66.73,67.27,66.7,66.95,123389.0,50.0179,50.4227,49.9955,50.1828,123389.0
2016-01-07 10:00:00,66.92,67.12,66.8,67.05,210995.0,50.1604,50.3103,50.0704,50.2578,210995.0
2016-01-07 10:10:00,67.07,67.64,66.96,67.48,114015.0,50.2728,50.7,50.1903,50.5801,114015.0
2016-01-07 10:20:00,67.5,67.76,67.4,67.71,225637.0,50.5951,50.79,50.5201,50.7525,225637.0
2016-01-07 10:30:00,67.75,68.43,67.74,68.2,216806.0,50.7825,51.2922,50.775,51.1198,216806.0
2016-01-07 10:40:00,68.19,68.37,67.87,68.24,119952.0,51.1123,51.2472,50.8724,51.1498,119952.0
2016-01-07 10:50:00,68.21,68.8,68.02,68.77,139369.0,51.1273,51.5695,50.9849,51.547,139369.0
2016-01-07 11:00:00,68.81,69.01,68.58,68.81,148928.0,51.577,51.7269,51.4046,51.577,148928.0
2016-01-07 11:10:00,68.78,68.79,68.2,68.47,131543.0,51.5545,51.562,51.1198,51.3222,131543.0
2016-01-07 11:20:00,68.48,68.64,68.07,68.57,69552.0,51.3297,51.4496,51.0223,51.3971,69552.0
2016-01-07 11:30:00,68.54,68.55,68.19,68.45,39667.0,51.3746,51.3821,51.1123,51.3072,39667.0
2016-01-07 11:40:00,68.45,68.49,67.92,68.09,82968.0,51.3072,51.3372,50.9099,51.0373,82968.0
2016-01-07 11:50:00,68.09,68.16,67.68,67.7,60364.0,51.0373,51.0898,50.73,50.745,60364.0
2016-01-07 12:00:00,67.68,67.83,67.5,67.55,45774.0,50.73,50.8425,50.5951,50.6326,45774.0
2016-01-07 12:10:00,67.56,67.86,67.52,67.68,42413.0,50.6401,50.8649,50.6101,50.73,42413.0
2016-01-07 12:20:00,67.66,67.85,67.65,67.85,39706.0,50.715,50.8574,50.7075,50.8574,39706.0
2016-01-07 12:30:00,67.85,67.86,67.35,67.37,29968.0,50.8574,50.8649,50.4827,50.4977,29968.0
2016-01-07 12:40:00,67.34,67.48,67.3,67.45,92975.0,50.4752,50.5801,50.4452,50.5576,92975.0
2016-01-07 12:50:00,67.45,67.56,67.35,67.37,43986.0,50.5576,50.6401,50.4827,50.4977,43986.0
2016-01-07 13:00:00,67.36,67.39,66.99,66.99,59216.0,50.4902,50.5126,50.2128,50.2128,59216.0
2016-01-07 13:10:00,67.0,67.03,66.84,66.85,73994.0,50.2203,50.2428,50.1004,50.1079,73994.0
2016-01-07 13:20:00,66.81,66.81,66.63,66.63,59488.0,50.0779,50.0779,49.943,49.943,59488.0
2016-01-07 13:30:00,66.62,66.68,66.44,66.46,79216.0,49.9355,49.9805,49.8006,49.8156,79216.0
2016-01-07 13:40:00,66.48,66.6,66.31,66.6,53286.0,49.8305,49.9205,49.7031,49.9205,53286.0
2016-01-07 13:50:00,66.59,66.67,66.43,66.46,34548.0,49.913,49.973,49.7931,49.8156,34548.0
2016-01-07 14:00:00,66.47,66.64,66.42,66.42,47090.0,49.8231,49.9505,49.7856,49.7856,47090.0
2016-01-07 14:10:00,66.41,66.59,66.34,66.59,76484.0,49.7781,49.913,49.7256,49.913,76484.0
2016-01-07 14:20:00,66.56,66.57,66.14,66.15,89278.0,49.8905,49.898,49.5757,49.5832,89278.0
2016-01-07 14:30:00,66.15,66.21,66.01,66.21,81585.0,49.5832,49.6282,49.4783,49.6282,81585.0
2016-01-07 14:40:00,66.19,66.29,66.12,66.21,75121.0,49.6132,49.6881,49.5607,49.6282,75121.0
2016-01-07 14:50:00,66.2,66.22,65.62,65.66,88154.0,49.6207,49.6357,49.1859,49.2159,88154.0
2016-01-07 15:00:00,65.64,65.84,65.57,65.84,94874.0,49.2009,49.3508,49.1485,49.3508,94874.0
2016-01-07 15:10:00,65.84,66.01,65.57,65.61,96018.0,49.3508,49.4783,49.1485,49.1784,96018.0
2016-01-07 15:20:00,65.61,65.62,65.2,65.2,162154.0,49.1784,49.1859,48.8711,48.8711,162154.0
2016-01-07 15:30:00,65.2,65.6,65.19,65.51,182763.0,48.8711,49.1709,48.8636,49.1035,182763.0
2016-01-07 15:40:00,65.5,65.74,65.29,65.65,177836.0,49.096,49.2759,48.9386,49.2084,177836.0
2016-01-07 15:50:00,65.64,65.69,65.42,65.46,350885.0,49.2009,49.2384,49.036,49.066,350885.0
2016-01-08 09:30:00,65.86,66.43,65.75,66.11,216855.0,49.3658,49.7931,49.2834,49.5532,216855.0
2016-01-08 09:40:00,66.11,66.11,65.48,65.6,64554.0,49.5532,49.5532,49.081,49.1709,64554.0
2016-01-08 09:50:00,65.59,65.61,65.05,65.38,113406.0,49.1634,49.1784,48.7587,49.006,113406.0
2016-01-08 10:00:00,65.38,65.5,64.91,64.99,99187.0,49.006,49.096,48.6537,48.7137,99187.0
2016-01-08 10:10:00,65.0,65.51,64.97,65.23,106077.0,48.7212,49.1035,48.6987,48.8936,106077.0
2016-01-08 10:20:00,65.23,65.78,65.17,65.64,55886.0,48.8936,49.3059,48.8486,49.2009,55886.0
2016-01-08 10:30:00,65.63,65.85,65.41,65.42,51150.0,49.1934,49.3583,49.0285,49.036,51150.0
2016-01-08 10:40:00,65.44,65.83,65.28,65.62,85000.0,49.051,49.3433,48.9311,49.1859,85000.0
2016-01-08 10:50:00,65.59,65.6,65.08,65.09,76265.0,49.1634,49.1709,48.7812,48.7887,76265.0
2016-01-08 11:00:00,65.06,65.27,65.01,65.11,114043.0,48.7662,48.9236,48.7287,48.8037,114043.0
2016-01-08 11:10:00,65.14,65.18,64.94,64.96,71535.0,48.8261,48.8561,48.6762,48.6912,71535.0
2016-01-08 11:20:00,64.94,65.09,64.86,65.09,103413.0,48.6762,48.7887,48.6163,48.7887,103413.0
2016-01-08 11:30:00,65.09,65.12,64.77,65.01,194337.0,48.7887,48.8112,48.5488,48.7287,194337.0
2016-01-08 11:40:00,65.0,65.49,64.9,65.37,91129.0,48.7212,49.0885,48.6462,48.9985,91129.0
2016-01-08 11:50:00,65.35,65.65,65.22,65.55,142106.0,48.9835,49.2084,48.8861,49.1335,142106.0
2016-01-08 12:00:00,65.56,65.61,65.4,65.54,68928.0,49.141,49.1784,49.021,49.126,68928.0
2016-01-08 12:10:00,65.54,66.02,65.43,65.93,119090.0,49.126,49.4858,49.0435,49.4183,119090.0
2016-01-08 12:20:00,65.94,66.13,65.87,66.06,93373.0,49.4258,49.5682,49.3733,49.5157,93373.0
2016-01-08 12:30:00,66.06,66.07,65.67,65.69,59866.0,49.5157,49.5232,49.2234,49.2384,59866.0
2016-01-08 12:40:00,65.68,65.83,65.58,65.71,60427.0,49.2309,49.3433,49.1559,49.2534,60427.0
2016-01-08 12:50:00,65.72,65.72,65.41,65.48,47662.0,49.2609,49.2609,49.0285,49.081,47662.0
2016-01-08 13:00:00,65.48,65.66,65.24,65.38,131150.0,49.081,49.2159,48.9011,49.006,131150.0
2016-01-08 13:10:00,65.36,65.36,65.08,65.28,86468.0,48.991,48.991,48.7812,48.9311,86468.0
2016-01-08 13:20:00,65.27,65.27,65.02,65.15,75597.0,48.9236,48.9236,48.7362,48.8336,75597.0
2016-01-08 13:30:00,65.16,65.46,65.16,65.41,48498.0,48.8411,49.066,48.8411,49.0285,48498.0
2016-01-08 13:40:00,65.42,65.48,65.32,65.37,43396.0,49.036,49.081,48.9611,48.9985,43396.0
2016-01-08 13:50:00,65.38,65.43,65.3,65.42,44194.0,49.006,49.0435,48.9461,49.036,44194.0
2016-01-08 14:00:00,65.43,65.87,65.4,65.84,89733.0,49.0435,49.3733,49.021,49.3508,89733.0
2016-01-08 14:10:00,65.83,65.84,65.56,65.82,81518.0,49.3433,49.3508,49.141,49.3358,81518.0
2016-01-08 14:20:00,65.82,65.88,65.59,65.65,87001.0,49.3358,49.3808,49.1634,49.2084,87001.0
2016-01-08 14:30:00,65.63,65.77,65.51,65.62,59220.0,49.1934,49.2984,49.1035,49.1859,59220.0
2016-01-08 14:40:00,65.61,65.92,65.56,65.84,53365.0,49.1784,49.4108,49.141,49.3508,53365.0
2016-01-08 14:50:00,65.85,65.94,65.7,65.73,114956.0,49.3583,49.4258,49.2459,49.2684,114956.0
2016-01-08 15:00:00,65.73,66.14,65.69,66.13,141331.0,49.2684,49.5757,49.2384,49.5682,141331.0
2016-01-08 15:10:00,66.11,66.16,65.96,66.07,105576.0,49.5532,49.5907,49.4408,49.5232,105576.0
2016-01-08 15:20:00,66.07,66.38,66.06,66.16,176470.0,49.5232,49.7556,49.5157,49.5907,176470.0
2016-01-08 15:30:00,66.16,66.16,65.78,65.78,135635.0,49.5907,49.5907,49.3059,49.3059,135635.0
2016-01-08 15:40:00,65.78,65.86,65.58,65.58,174891.0,49.3059,49.3658,49.1559,49.1559,174891.0
2016-01-08 15:50:00,65.59,65.62,65.29,65.5,439979.0,49.1634,49.1859,48.9386,49.096,439979.0
2016-01-11 09:30:00,65.88,66.04,65.41,65.45,117173.0,49.3808,49.5007,49.0285,49.0585,117173.0
2016-01-11 09:40:00,65.41,65.5,65.11,65.13,110542.0,49.0285,49.096,48.8037,48.8186,110542.0
2016-01-11 09:50:00,65.12,65.37,65.01,65.37,71084.0,48.8112,48.9985,48.7287,48.9985,71084.0
2016-01-11 10:00:00,65.36,65.63,64.97,65.16,95770.0,48.991,49.1934,48.6987,48.8411,95770.0
2016-01-11 10:10:00,65.18,65.51,65.15,65.45,67689.0,48.8561,49.1035,48.8336,49.0585,67689.0
2016-01-11 10:20:00,65.41,65.68,65.34,65.54,143237.0,49.0285,49.2309,48.9761,49.126,143237.0
2016-01-11 10:30:00,65.54,66.06,65.54,65.59,88636.0,49.126,49.5157,49.126,49.1634,88636.0
2016-01-11 10:40:00,65.59,65.85,65.24,65.35,92834.0,49.1634,49.3583,48.9011,48.9835,92834.0
2016-01-11 10:50:00,65.36,65.37,65.01,65.2,85453.0,48.991,48.9985,48.7287,48.8711,85453.0
2016-01-11 11:00:00,65.18,65.2,64.95,65.04,63439.0,48.8561,48.8711,48.6837,48.7512,63439.0
2016-01-11 11:10:00,65.03,65.35,65.02,65.24,44593.0,48.7437,48.9835,48.7362,48.9011,44593.0
2016-01-11 11:20:00,65.23,65.43,65.15,65.17,55470.0,48.8936,49.0435,48.8336,48.8486,55470.0
2016-01-11 11:30:00,65.14,65.23,64.98,65.13,55653.0,48.8261,48.8936,48.7062,48.8186,55653.0
2016-01-11 11:40:00,65.15,65.32,64.81,64.9,86384.0,48.8336,48.9611,48.5788,48.6462,86384.0
2016-01-11 11:50:00,64.92,65.24,64.9,65.02,84256.0,48.6612,48.9011,48.6462,48.7362,84256.0
2016-01-11 12:00:00,65.0,65.1,64.74,64.74,123512.0,48.7212,48.7962,48.5263,48.5263,123512.0
2016-01-11 12:10:00,64.74,64.74,64.48,64.49,85727.0,48.5263,48.5263,48.3314,48.3389,85727.0
2016-01-11 12:20:00,64.5,64.52,64.03,64.08,61233.0,48.3464,48.3614,47.9941,48.0316,61233.0
2016-01-11 12:30:00,64.1,64.47,64.09,64.28,68809.0,48.0466,48.3239,48.0391,48.1815,68809.0
2016-01-11 12:40:00,64.29,64.39,64.18,64.19,45559.0,48.189,48.264,48.1066,48.1141,45559.0
2016-01-11 12:50:00,64.2,64.32,64.16,64.32,64793.0,48.1216,48.2115,48.0916,48.2115,64793.0
2016-01-11 13:00:00,64.32,64.34,64.2,64.21,61753.0,48.2115,48.2265,48.1216,48.1291,61753.0
2016-01-11 13:10:00,64.22,64.22,63.84,64.04,76040.0,48.1365,48.1365,47.8517,48.0016,76040.0
2016-01-11 13:20:00,64.05,64.07,63.62,63.65,79150.0,48.0091,48.0241,47.6868,47.7093,79150.0
2016-01-11 13:30:00,63.64,63.73,63.51,63.73,88473.0,47.7018,47.7693,47.6044,47.7693,88473.0
2016-01-11 13:40:00,63.71,63.79,63.59,63.77,105314.0,47.7543,47.8142,47.6643,47.7992,105314.0
2016-01-11 13:50:00,63.77,63.8,63.58,63.62,129754.0,47.7992,47.8217,47.6568,47.6868,129754.0
2016-01-11 14:00:00,63.62,63.78,63.47,63.64,104671.0,47.6868,47.8067,47.5744,47.7018,104671.0
2016-01-11 14:10:00,63.65,63.97,63.65,63.87,152551.0,47.7093,47.9492,47.7093,47.8742,152551.0
2016-01-11 14:20:00,63.89,63.89,63.67,63.78,101550.0,47.8892,47.8892,47.7243,47.8067,101550.0
2016-01-11 14:30:00,63.79,63.83,63.64,63.8,63371.0,47.8142,47.8442,47.7018,47.8217,63371.0
2016-01-11 14:40:00,63.8,63.89,63.72,63.75,101614.0,47.8217,47.8892,47.7618,47.7843,101614.0
2016-01-11 14:50:00,63.75,63.75,63.52,63.56,93713.0,47.7843,47.7843,47.6119,47.6418,93713.0
2016-01-11 15:00:00,63.55,63.64,63.37,63.4,166538.0,47.6343,47.7018,47.4994,47.5219,166538.0
2016-01-11 15:10:00,63.39,63.39,63.0,63.02,155556.0,47.5144,47.5144,47.2221,47.2371,155556.0
2016-01-11 15:20:00,63.01,63.6,62.91,63.55,288200.0,47.2296,47.6718,47.1546,47.6343,288200.0
2016-01-11 15:30:00,63.56,63.8,63.56,63.69,157457.0,47.6418,47.8217,47.6418,47.7393,157457.0
2016-01-11 15:40:00,63.68,63.77,63.24,63.34,296244.0,47.7318,47.7992,47.402,47.4769,296244.0
2016-01-11 15:50:00,63.34,63.82,63.34,63.67,443508.0,47.4769,47.8367,47.4769,47.7243,443508.0
2016-01-12 09:30:00,64.65,64.69,63.91,64.53,200832.0,48.4589,48.4888,47.9042,48.3689,200832.0
2016-01-12 09:40:00,64.56,65.12,64.44,65.07,116581.0,48.3914,48.8112,48.3015,48.7737,116581.0
2016-01-12 09:50:00,65.09,65.18,64.72,64.72,127106.0,48.7887,48.8561,48.5113,48.5113,127106.0
2016-01-12 10:00:00,64.73,64.89,64.41,64.51,131885.0,48.5188,48.6388,48.279,48.3539,131885.0
2016-01-12 10:10:00,64.53,64.74,63.56,63.63,175873.0,48.3689,48.5263,47.6418,47.6943,175873.0
2016-01-12 10:20:00,63.64,63.69,63.11,63.43,115840.0,47.7018,47.7393,47.3045,47.5444,115840.0
2016-01-12 10:30:00,63.44,63.78,63.23,63.32,124695.0,47.5519,47.8067,47.3945,47.4619,124695.0
2016-01-12 10:40:00,63.3,63.35,62.88,62.88,87873.0,47.447,47.4844,47.1321,47.1321,87873.0
2016-01-12 10:50:00,62.91,63.14,62.88,62.99,101317.0,47.1546,47.327,47.1321,47.2146,101317.0
2016-01-12 11:00:00,62.98,63.4,62.94,63.1,131592.0,47.2071,47.5219,47.1771,47.297,131592.0
2016-01-12 11:10:00,63.07,63.08,62.5,62.52,198194.0,47.2746,47.2821,46.8473,46.8623,198194.0
2016-01-12 11:20:00,62.51,62.54,62.14,62.25,129134.0,46.8548,46.8773,46.5775,46.6599,129134.0
2016-01-12 11:30:00,62.26,62.28,61.8,61.85,148748.0,46.6674,46.6824,46.3226,46.3601,148748.0
2016-01-12 11:40:00,61.87,62.54,61.73,62.52,155265.0,46.3751,46.8773,46.2702,46.8623,155265.0
2016-01-12 11:50:00,62.54,62.62,62.17,62.27,105702.0,46.8773,46.9373,46.6,46.6749,105702.0
2016-01-12 12:00:00,62.3,63.19,62.3,63.01,187816.0,46.6974,47.3645,46.6974,47.2296,187816.0
2016-01-12 12:10:00,62.99,63.03,62.23,62.25,148888.0,47.2146,47.2446,46.6449,46.6599,148888.0
2016-01-12 12:20:00,62.25,62.27,61.84,61.86,174244.0,46.6599,46.6749,46.3526,46.3676,174244.0
2016-01-12 12:30:00,61.87,61.87,61.42,61.54,186261.0,46.3751,46.3751,46.0378,46.1277,186261.0
2016-01-12 12:40:00,61.55,61.93,61.34,61.85,150614.0,46.1352,46.4201,45.9778,46.3601,150614.0
2016-01-12 12:50:00,61.85,61.88,61.66,61.68,68648.0,46.3601,46.3826,46.2177,46.2327,68648.0
2016-01-12 13:00:00,61.7,61.99,61.59,61.73,91711.0,46.2477,46.465,46.1652,46.2702,91711.0
2016-01-12 13:10:00,61.74,62.14,61.68,62.05,107077.0,46.2776,46.5775,46.2327,46.51,107077.0
2016-01-12 13:20:00,62.02,62.04,61.79,61.9,77773.0,46.4875,46.5025,46.3151,46.3976,77773.0
2016-01-12 13:30:00,61.89,61.97,61.77,61.91,99797.0,46.3901,46.45,46.3001,46.4051,99797.0
2016-01-12 13:40:00,61.91,62.25,61.89,62.09,147384.0,46.4051,46.6599,46.3901,46.54,147384.0
2016-01-12 13:50:00,62.12,62.22,61.93,61.94,115458.0,46.5625,46.6374,46.4201,46.4276,115458.0
2016-01-12 14:00:00,61.93,61.96,61.35,61.42,115377.0,46.4201,46.4426,45.9853,46.0378,115377.0
2016-01-12 14:10:00,61.42,61.79,61.39,61.43,75776.0,46.0378,46.3151,46.0153,46.0453,75776.0
2016-01-12 14:20:00,61.4,61.96,61.36,61.73,75517.0,46.0228,46.4426,45.9928,46.2702,75517.0
2016-01-12 14:30:00,61.71,61.9,61.68,61.82,72262.0,46.2552,46.3976,46.2327,46.3376,72262.0
2016-01-12 14:40:00,61.83,61.9,61.73,61.9,77953.0,46.3451,46.3976,46.2702,46.3976,77953.0
2016-01-12 14:50:00,61.91,62.47,61.88,62.42,271194.0,46.4051,46.8248,46.3826,46.7873,271194.0
2016-01-12 15:00:00,62.43,62.45,62.01,62.03,153113.0,46.7948,46.8098,46.48,46.495,153113.0
2016-01-12 15:10:00,62.06,62.49,62.05,62.49,127454.0,46.5175,46.8398,46.51,46.8398,127454.0
2016-01-12 15:20:00,62.48,63.07,62.48,62.8,149635.0,46.8323,47.2746,46.8323,47.0722,149635.0
2016-01-12 15:30:00,62.78,63.09,62.63,62.86,143672.0,47.0572,47.2896,46.9448,47.1172,143672.0
2016-01-12 15:40:00,62.85,62.88,62.54,62.63,260372.0,47.1097,47.1321,46.8773,46.9448,260372.0
2016-01-12 15:50:00,62.61,63.02,62.56,62.91,598778.0,46.9298,47.2371,46.8923,47.1546,598778.0
2016-01-13 09:30:00,63.42,64.41,63.42,64.4,175374.0,47.661,48.405,47.661,48.3975,175374.0
2016-01-13 09:40:00,64.34,64.4,63.86,64.28,144370.0,48.3524,48.3975,47.9917,48.3073,144370.0
2016-01-13 09:50:00,64.23,64.59,63.91,64.32,141762.0,48.2697,48.5403,48.0292,48.3373,141762.0
2016-01-13 10:00:00,64.34,64.66,64.0,64.27,204851.0,48.3524,48.5929,48.0969,48.2998,204851.0
2016-01-13 10:10:00,64.26,64.26,63.29,63.46,76534.0,48.2923,48.2923,47.5633,47.691,76534.0
2016-01-13 10:20:00,63.43,63.76,63.37,63.68,80938.0,47.6685,47.9165,47.6234,47.8564,80938.0
2016-01-13 10:30:00,63.65,63.7,62.59,62.76,257182.0,47.8338,47.8714,47.0372,47.165,257182.0
2016-01-13 10:40:00,62.74,63.71,62.72,63.63,116436.0,47.15,47.8789,47.1349,47.8188,116436.0
2016-01-13 10:50:00,63.64,64.08,63.21,63.98,77853.0,47.8263,48.157,47.5032,48.0818,77853.0
2016-01-13 11:00:00,64.03,64.03,63.25,63.33,92805.0,48.1194,48.1194,47.5332,47.5934,92805.0
2016-01-13 11:10:00,63.31,64.12,63.29,63.87,113672.0,47.5783,48.187,47.5633,47.9992,113672.0
2016-01-13 11:20:00,63.84,64.04,63.22,63.44,75855.0,47.9766,48.1269,47.5107,47.676,75855.0
2016-01-13 11:30:00,63.41,63.75,63.12,63.68,90504.0,47.6535,47.909,47.4355,47.8564,90504.0
2016-01-13 11:40:00,63.66,63.72,63.13,63.18,90911.0,47.8414,47.8864,47.443,47.4806,90911.0
2016-01-13 11:50:00,63.2,63.41,63.02,63.14,116186.0,47.4957,47.6535,47.3604,47.4506,116186.0
2016-01-13 12:00:00,63.1,63.4,63.05,63.16,55276.0,47.4205,47.646,47.3829,47.4656,55276.0
2016-01-13 12:10:00,63.18,63.28,63.04,63.25,55418.0,47.4806,47.5558,47.3754,47.5332,55418.0
2016-01-13 12:20:00,63.26,63.52,63.17,63.47,89926.0,47.5407,47.7361,47.4731,47.6986,89926.0
2016-01-13 12:30:00,63.44,63.45,63.12,63.3,55997.0,47.676,47.6835,47.4355,47.5708,55997.0
2016-01-13 12:40:00,63.26,63.69,63.26,63.6,200248.0,47.5407,47.8639,47.5407,47.7963,200248.0
2016-01-13 12:50:00,63.62,63.75,63.5,63.73,126812.0,47.8113,47.909,47.7211,47.894,126812.0
2016-01-13 13:00:00,63.72,63.81,63.49,63.74,81101.0,47.8864,47.9541,47.7136,47.9015,81101.0
2016-01-13 13:10:00,63.75,63.87,63.53,63.6,67469.0,47.909,47.9992,47.7437,47.7963,67469.0
2016-01-13 13:20:00,63.57,63.77,63.51,63.75,79468.0,47.7737,47.924,47.7286,47.909,79468.0
2016-01-13 13:30:00,63.74,63.88,63.44,63.44,114117.0,47.9015,48.0067,47.676,47.676,114117.0
2016-01-13 13:40:00,63.44,63.68,63.32,63.55,97623.0,47.676,47.8564,47.5858,47.7587,97623.0
2016-01-13 13:50:00,63.53,63.86,63.4,63.5,138135.0,47.7437,47.9917,47.646,47.7211,138135.0
2016-01-13 14:00:00,63.53,63.78,63.43,63.49,107149.0,47.7437,47.9315,47.6685,47.7136,107149.0
2016-01-13 14:10:00,63.49,63.66,63.29,63.54,240246.0,47.7136,47.8414,47.5633,47.7512,240246.0
2016-01-13 14:20:00,63.53,63.59,63.19,63.49,125993.0,47.7437,47.7887,47.4881,47.7136,125993.0
2016-01-13 14:30:00,63.44,63.47,63.05,63.28,129055.0,47.676,47.6986,47.3829,47.5558,129055.0
2016-01-13 14:40:00,63.29,63.3,62.98,63.23,201736.0,47.5633,47.5708,47.3303,47.5182,201736.0
2016-01-13 14:50:00,63.21,63.71,63.2,63.44,116902.0,47.5032,47.8789,47.4957,47.676,116902.0
2016-01-13 15:00:00,63.44,63.57,63.39,63.44,158233.0,47.676,47.7737,47.6384,47.676,158233.0
2016-01-13 15:10:00,63.42,63.91,63.23,63.77,409857.0,47.661,48.0292,47.5182,47.924,409857.0
2016-01-13 15:20:00,63.74,64.0,63.51,63.99,277484.0,47.9015,48.0969,47.7286,48.0893,277484.0
2016-01-13 15:30:00,63.98,64.23,63.83,64.03,267578.0,48.0818,48.2697,47.9691,48.1194,267578.0
2016-01-13 15:40:00,64.02,64.04,63.51,63.61,463026.0,48.1119,48.1269,47.7286,47.8038,463026.0
2016-01-13 15:50:00,63.6,64.42,63.6,64.18,1033283.0,47.7963,48.4125,47.7963,48.2321,1033283.0
2016-01-14 09:30:00,64.67,64.9,63.61,64.02,297782.0,48.6004,48.7732,47.8038,48.1119,297782.0
2016-01-14 09:40:00,64.04,65.35,63.94,65.31,216762.0,48.1269,49.1114,48.0518,49.0813,216762.0
2016-01-14 09:50:00,65.31,65.41,64.39,64.55,185329.0,49.0813,49.1565,48.39,48.5102,185329.0
2016-01-14 10:00:00,64.56,64.95,64.34,64.47,152250.0,48.5177,48.8108,48.3524,48.4501,152250.0
2016-01-14 10:10:00,64.44,65.59,64.44,65.48,156738.0,48.4275,49.2918,48.4275,49.2091,156738.0
2016-01-14 10:20:00,65.53,66.32,65.3,66.29,195732.0,49.2467,49.8404,49.0738,49.8178,195732.0
2016-01-14 10:30:00,66.31,66.49,65.56,65.58,193132.0,49.8329,49.9681,49.2692,49.2843,193132.0
2016-01-14 10:40:00,65.58,66.45,65.25,66.44,154452.0,49.2843,49.9381,49.0363,49.9306,154452.0
2016-01-14 10:50:00,66.4,66.61,65.81,65.82,246370.0,49.9005,50.0583,49.4571,49.4646,246370.0
2016-01-14 11:00:00,65.83,66.42,65.82,65.98,128296.0,49.4721,49.9155,49.4646,49.5849,128296.0
2016-01-14 11:10:00,65.94,66.54,65.79,65.81,93869.0,49.5548,50.0057,49.4421,49.4571,93869.0
2016-01-14 11:20:00,65.79,65.86,65.01,65.02,173435.0,49.4421,49.4947,48.8559,48.8634,173435.0
2016-01-14 11:30:00,65.01,65.03,64.68,64.72,166928.0,48.8559,48.8709,48.6079,48.638,166928.0
2016-01-14 11:40:00,64.71,64.95,64.5,64.91,101327.0,48.6304,48.8108,48.4726,48.7807,101327.0
2016-01-14 11:50:00,64.94,65.16,64.69,64.92,177782.0,48.8033,48.9686,48.6154,48.7883,177782.0
2016-01-14 12:00:00,64.92,65.41,64.91,65.1,127385.0,48.7883,49.1565,48.7807,48.9235,127385.0
2016-01-14 12:10:00,65.09,65.3,64.96,65.14,113198.0,48.916,49.0738,48.8183,48.9536,113198.0
2016-01-14 12:20:00,65.12,65.48,65.08,65.43,102989.0,48.9386,49.2091,48.9085,49.1715,102989.0
2016-01-14 12:30:00,65.47,65.53,65.09,65.19,72014.0,49.2016,49.2467,48.916,48.9912,72014.0
2016-01-14 12:40:00,65.22,65.56,65.19,65.42,94390.0,49.0137,49.2692,48.9912,49.164,94390.0
2016-01-14 12:50:00,65.44,65.44,65.06,65.06,81838.0,49.179,49.179,48.8935,48.8935,81838.0
2016-01-14 13:00:00,65.05,65.55,65.02,65.45,78507.0,48.886,49.2617,48.8634,49.1866,78507.0
2016-01-14 13:10:00,65.47,65.81,65.43,65.63,83266.0,49.2016,49.4571,49.1715,49.3218,83266.0
2016-01-14 13:20:00,65.66,65.96,65.64,65.75,78345.0,49.3444,49.5698,49.3293,49.412,78345.0
2016-01-14 13:30:00,65.78,65.89,65.59,65.63,103633.0,49.4346,49.5172,49.2918,49.3218,103633.0
2016-01-14 13:40:00,65.65,65.66,65.38,65.55,87192.0,49.3369,49.3444,49.134,49.2617,87192.0
2016-01-14 13:50:00,65.52,65.74,65.39,65.56,131304.0,49.2392,49.4045,49.1415,49.2692,131304.0
2016-01-14 14:00:00,65.59,65.72,65.42,65.61,82950.0,49.2918,49.3895,49.164,49.3068,82950.0
2016-01-14 14:10:00,65.6,65.83,65.27,65.32,118828.0,49.2993,49.4721,49.0513,49.0889,118828.0
2016-01-14 14:20:00,65.32,65.57,65.21,65.34,89667.0,49.0889,49.2767,49.0062,49.1039,89667.0
2016-01-14 14:30:00,65.34,65.43,64.98,65.02,95007.0,49.1039,49.1715,48.8333,48.8634,95007.0
2016-01-14 14:40:00,65.04,65.47,65.04,65.47,104269.0,48.8784,49.2016,48.8784,49.2016,104269.0
2016-01-14 14:50:00,65.47,65.85,65.47,65.71,101106.0,49.2016,49.4872,49.2016,49.382,101106.0
2016-01-14 15:00:00,65.71,65.92,65.61,65.75,118697.0,49.382,49.5398,49.3068,49.412,118697.0
2016-01-14 15:10:00,65.77,65.99,65.77,65.91,106259.0,49.427,49.5924,49.427,49.5323,106259.0
2016-01-14 15:20:00,65.9,65.96,65.52,65.52,125091.0,49.5247,49.5698,49.2392,49.2392,125091.0
2016-01-14 15:30:00,65.53,65.62,65.11,65.24,177672.0,49.2467,49.3143,48.931,49.0287,177672.0
2016-01-14 15:40:00,65.24,65.42,65.1,65.23,240623.0,49.0287,49.164,48.9235,49.0212,240623.0
2016-01-14 15:50:00,65.24,65.38,65.08,65.24,514611.0,49.0287,49.134,48.9085,49.0287,514611.0
2016-01-15 09:30:00,62.01,63.74,61.99,63.43,404508.0,46.6014,47.9015,46.5863,47.6685,404508.0
2016-01-15 09:40:00,63.48,64.02,63.13,63.82,91086.0,47.7061,48.1119,47.443,47.9616,91086.0
2016-01-15 09:50:00,63.83,63.84,62.88,62.96,75275.0,47.9691,47.9766,47.2552,47.3153,75275.0
2016-01-15 10:00:00,62.92,63.05,62.66,62.78,134944.0,47.2852,47.3829,47.0898,47.18,134944.0
2016-01-15 10:10:00,62.79,62.82,62.28,62.37,102857.0,47.1875,47.2101,46.8043,46.8719,102857.0
2016-01-15 10:20:00,62.38,63.07,62.3,62.64,94791.0,46.8794,47.398,46.8193,47.0748,94791.0
2016-01-15 10:30:00,62.61,62.95,62.38,62.47,102116.0,47.0523,47.3078,46.8794,46.947,102116.0
2016-01-15 10:40:00,62.51,62.52,62.11,62.42,88929.0,46.9771,46.9846,46.6765,46.9095,88929.0
2016-01-15 10:50:00,62.45,62.51,61.83,61.92,95414.0,46.932,46.9771,46.4661,46.5337,95414.0
2016-01-15 11:00:00,61.91,62.06,61.6,61.64,123293.0,46.5262,46.6389,46.2932,46.3233,123293.0
2016-01-15 11:10:00,61.62,62.38,61.43,62.33,114424.0,46.3083,46.8794,46.1655,46.8418,114424.0
2016-01-15 11:20:00,62.33,62.35,61.9,62.09,104693.0,46.8418,46.8569,46.5187,46.6615,104693.0
2016-01-15 11:30:00,62.1,62.43,62.06,62.3,67539.0,46.669,46.917,46.6389,46.8193,67539.0
2016-01-15 11:40:00,62.29,62.29,62.0,62.08,85959.0,46.8118,46.8118,46.5938,46.654,85959.0
2016-01-15 11:50:00,62.07,62.17,61.82,61.84,114628.0,46.6464,46.7216,46.4586,46.4736,114628.0
2016-01-15 12:00:00,61.82,62.15,61.72,62.1,112809.0,46.4586,46.7066,46.3834,46.669,112809.0
2016-01-15 12:10:00,62.08,62.14,61.88,61.91,100434.0,46.654,46.699,46.5037,46.5262,100434.0
2016-01-15 12:20:00,61.87,61.87,61.49,61.63,64672.0,46.4961,46.4961,46.2106,46.3158,64672.0
2016-01-15 12:30:00,61.62,61.74,61.37,61.41,81100.0,46.3083,46.3984,46.1204,46.1504,81100.0
2016-01-15 12:40:00,61.37,61.5,61.26,61.47,83777.0,46.1204,46.2181,46.0377,46.1955,83777.0
2016-01-15 12:50:00,61.46,61.76,61.46,61.66,73752.0,46.188,46.4135,46.188,46.3383,73752.0
2016-01-15 13:00:00,61.64,61.71,61.05,61.05,115355.0,46.3233,46.3759,45.8799,45.8799,115355.0
2016-01-15 13:10:00,61.05,61.49,61.01,61.44,164133.0,45.8799,46.2106,45.8498,46.173,164133.0
2016-01-15 13:20:00,61.45,61.56,61.36,61.48,137696.0,46.1805,46.2632,46.1129,46.2031,137696.0
2016-01-15 13:30:00,61.47,61.53,61.33,61.43,102656.0,46.1955,46.2406,46.0903,46.1655,102656.0
2016-01-15 13:40:00,61.43,62.09,61.41,62.02,181309.0,46.1655,46.6615,46.1504,46.6089,181309.0
2016-01-15 13:50:00,62.01,62.38,62.0,62.22,74251.0,46.6014,46.8794,46.5938,46.7592,74251.0
2016-01-15 14:00:00,62.22,62.25,61.99,62.06,105153.0,46.7592,46.7817,46.5863,46.6389,105153.0
2016-01-15 14:10:00,62.07,62.27,61.98,62.24,123636.0,46.6464,46.7967,46.5788,46.7742,123636.0
2016-01-15 14:20:00,62.24,62.25,61.87,61.94,91318.0,46.7742,46.7817,46.4961,46.5487,91318.0
2016-01-15 14:30:00,61.93,62.16,61.88,62.12,75742.0,46.5412,46.7141,46.5037,46.684,75742.0
2016-01-15 14:40:00,62.13,62.33,62.05,62.25,61668.0,46.6915,46.8418,46.6314,46.7817,61668.0
2016-01-15 14:50:00,62.28,62.64,62.1,62.61,73820.0,46.8043,47.0748,46.669,47.0523,73820.0
2016-01-15 15:00:00,62.61,62.93,62.46,62.91,165708.0,47.0523,47.2927,46.9395,47.2777,165708.0
2016-01-15 15:10:00,62.89,62.95,62.64,62.66,111560.0,47.2627,47.3078,47.0748,47.0898,111560.0
2016-01-15 15:20:00,62.65,63.2,62.63,63.16,135716.0,47.0823,47.4957,47.0673,47.4656,135716.0
2016-01-15 15:30:00,63.15,63.26,62.98,62.98,149638.0,47.4581,47.5407,47.3303,47.3303,149638.0
2016-01-15 15:40:00,62.97,63.17,62.86,63.13,253764.0,47.3228,47.4731,47.2401,47.443,253764.0
2016-01-15 15:50:00,63.12,63.13,62.85,62.97,321236.0,47.4355,47.443,47.2326,47.3228,321236.0
2016-01-19 09:30:00,63.15,63.63,62.0,62.16,194048.0,47.4581,47.8188,46.5938,46.7141,194048.0
2016-01-19 09:40:00,62.12,62.16,61.7,61.74,121270.0,46.684,46.7141,46.3684,46.3984,121270.0
2016-01-19 09:50:00,61.72,62.2,61.47,61.94,176794.0,46.3834,46.7441,46.1955,46.5487,176794.0
2016-01-19 10:00:00,61.91,62.23,61.66,61.75,247009.0,46.5262,46.7667,46.3383,46.406,247009.0
2016-01-19 10:10:00,61.72,62.21,61.69,61.88,127832.0,46.3834,46.7517,46.3609,46.5037,127832.0
2016-01-19 10:20:00,61.87,62.28,61.75,62.21,130334.0,46.4961,46.8043,46.406,46.7517,130334.0
2016-01-19 10:30:00,62.18,62.4,61.6,61.61,136166.0,46.7291,46.8944,46.2932,46.3007,136166.0
2016-01-19 10:40:00,61.62,62.26,61.61,62.23,149116.0,46.3083,46.7892,46.3007,46.7667,149116.0
2016-01-19 10:50:00,62.22,62.25,61.62,61.65,99346.0,46.7592,46.7817,46.3083,46.3308,99346.0
2016-01-19 11:00:00,61.64,61.95,61.56,61.81,102347.0,46.3233,46.5563,46.2632,46.4511,102347.0
2016-01-19 11:10:00,61.8,61.83,61.52,61.55,77392.0,46.4435,46.4661,46.2331,46.2557,77392.0
2016-01-19 11:20:00,61.56,62.13,61.53,61.98,87212.0,46.2632,46.6915,46.2406,46.5788,87212.0
2016-01-19 11:30:00,62.04,62.33,61.97,62.07,119711.0,46.6239,46.8418,46.5713,46.6464,119711.0
2016-01-19 11:40:00,62.09,62.45,62.02,62.3,69358.0,46.6615,46.932,46.6089,46.8193,69358.0
2016-01-19 11:50:00,62.3,62.61,62.21,62.28,81796.0,46.8193,47.0523,46.7517,46.8043,81796.0
2016-01-19 12:00:00,62.28,62.39,62.06,62.09,94854.0,46.8043,46.8869,46.6389,46.6615,94854.0
2016-01-19 12:10:00,62.06,62.12,61.81,61.87,40685.0,46.6389,46.684,46.4511,46.4961,40685.0
2016-01-19 12:20:00,61.87,61.93,61.57,61.8,48154.0,46.4961,46.5412,46.2707,46.4435,48154.0
2016-01-19 12:30:00,61.81,62.04,61.71,61.75,69377.0,46.4511,46.6239,46.3759,46.406,69377.0
2016-01-19 12:40:00,61.75,61.84,61.57,61.59,65119.0,46.406,46.4736,46.2707,46.2857,65119.0
2016-01-19 12:50:00,61.57,61.76,61.54,61.56,90770.0,46.2707,46.4135,46.2481,46.2632,90770.0
2016-01-19 13:00:00,61.56,61.71,61.56,61.64,77283.0,46.2632,46.3759,46.2632,46.3233,77283.0
2016-01-19 13:10:00,61.63,61.64,61.31,61.43,74239.0,46.3158,46.3233,46.0753,46.1655,74239.0
2016-01-19 13:20:00,61.43,61.53,61.31,61.33,74955.0,46.1655,46.2406,46.0753,46.0903,74955.0
2016-01-19 13:30:00,61.33,61.39,61.11,61.25,53132.0,46.0903,46.1354,45.925,46.0302,53132.0
2016-01-19 13:40:00,61.25,61.3,61.07,61.16,47986.0,46.0302,46.0678,45.8949,45.9626,47986.0
2016-01-19 13:50:00,61.16,61.17,60.81,60.86,156997.0,45.9626,45.9701,45.6995,45.7371,156997.0
2016-01-19 14:00:00,60.87,60.95,60.54,60.54,67445.0,45.7446,45.8047,45.4966,45.4966,67445.0
2016-01-19 14:10:00,60.53,60.58,60.22,60.42,75871.0,45.4891,45.5267,45.2561,45.4064,75871.0
2016-01-19 14:20:00,60.39,60.41,60.2,60.24,110117.0,45.3839,45.3989,45.2411,45.2712,110117.0
2016-01-19 14:30:00,60.21,60.34,60.07,60.13,82907.0,45.2486,45.3463,45.1434,45.1885,82907.0
2016-01-19 14:40:00,60.12,60.17,59.5,59.52,120044.0,45.181,45.2186,44.7151,44.7301,120044.0
2016-01-19 14:50:00,59.54,59.98,59.48,59.96,148340.0,44.7451,45.0758,44.7,45.0608,148340.0
2016-01-19 15:00:00,59.95,60.29,59.89,60.23,130132.0,45.0532,45.3087,45.0081,45.2637,130132.0
2016-01-19 15:10:00,60.25,60.55,60.1,60.42,140247.0,45.2787,45.5041,45.166,45.4064,140247.0
2016-01-19 15:20:00,60.42,61.13,60.37,61.12,94221.0,45.4064,45.94,45.3689,45.9325,94221.0
2016-01-19 15:30:00,61.14,61.15,60.84,60.94,148181.0,45.9475,45.9551,45.7221,45.7972,148181.0
2016-01-19 15:40:00,60.93,61.37,60.84,61.36,187015.0,45.7897,46.1204,45.7221,46.1129,187015.0
2016-01-19 15:50:00,61.37,61.38,60.98,61.0,359373.0,46.1204,46.1279,45.8273,45.8423,359373.0
2016-01-20 09:30:00,59.73,60.27,59.17,59.87,304599.0,44.8879,45.2937,44.4671,44.9931,304599.0
2016-01-20 09:40:00,59.83,60.03,59.07,59.72,339024.0,44.9631,45.1134,44.3919,44.8804,339024.0
2016-01-20 09:50:00,59.75,60.15,58.85,59.02,282193.0,44.9029,45.2035,44.2266,44.3543,282193.0
2016-01-20 10:00:00,59.02,59.07,58.39,58.7,247423.0,44.3543,44.3919,43.8809,44.1138,247423.0
2016-01-20 10:10:00,58.76,59.15,58.48,58.82,225206.0,44.1589,44.452,43.9485,44.204,225206.0
2016-01-20 10:20:00,58.84,59.4,58.59,58.81,225395.0,44.2191,44.6399,44.0312,44.1965,225395.0
2016-01-20 10:30:00,58.84,58.94,58.14,58.24,228597.0,44.2191,44.2942,43.693,43.7681,228597.0
2016-01-20 10:40:00,58.28,59.11,58.24,58.54,223349.0,43.7982,44.422,43.7681,43.9936,223349.0
2016-01-20 10:50:00,58.54,58.67,57.98,57.98,272805.0,43.9936,44.0913,43.5728,43.5728,272805.0
2016-01-20 11:00:00,57.98,58.59,57.97,58.31,179986.0,43.5728,44.0312,43.5652,43.8208,179986.0
2016-01-20 11:10:00,58.29,58.73,58.18,58.51,140327.0,43.8057,44.1364,43.7231,43.9711,140327.0
2016-01-20 11:20:00,58.51,58.74,58.35,58.68,159775.0,43.9711,44.1439,43.8508,44.0988,159775.0
2016-01-20 11:30:00,58.66,58.85,58.47,58.78,157682.0,44.0838,44.2266,43.941,44.174,157682.0
2016-01-20 11:40:00,58.79,58.96,58.45,58.49,137560.0,44.1815,44.3092,43.926,43.956,137560.0
2016-01-20 11:50:00,58.44,58.45,57.89,58.06,103884.0,43.9184,43.926,43.5051,43.6329,103884.0
2016-01-20 12:00:00,58.08,58.26,57.89,58.0,134556.0,43.6479,43.7832,43.5051,43.5878,134556.0
2016-01-20 12:10:00,57.98,58.23,57.79,58.05,122822.0,43.5728,43.7606,43.43,43.6254,122822.0
2016-01-20 12:20:00,58.03,58.08,57.5,57.57,241353.0,43.6103,43.6479,43.212,43.2646,241353.0
2016-01-20 12:30:00,57.54,57.62,57.34,57.56,332412.0,43.2421,43.3022,43.0918,43.2571,332412.0
2016-01-20 12:40:00,57.53,57.66,57.32,57.41,110679.0,43.2346,43.3323,43.0768,43.1444,110679.0
2016-01-20 12:50:00,57.39,58.23,57.36,58.17,149363.0,43.1294,43.7606,43.1068,43.7155,149363.0
2016-01-20 13:00:00,58.19,58.26,57.72,57.72,106522.0,43.7306,43.7832,43.3774,43.3774,106522.0
2016-01-20 13:10:00,57.74,57.9,57.15,57.25,151656.0,43.3924,43.5126,42.949,43.0241,151656.0
2016-01-20 13:20:00,57.24,57.49,57.19,57.28,237060.0,43.0166,43.2045,42.9791,43.0467,237060.0
2016-01-20 13:30:00,57.29,58.38,57.29,58.3,233756.0,43.0542,43.8734,43.0542,43.8132,233756.0
2016-01-20 13:40:00,58.32,58.89,58.22,58.78,166429.0,43.8283,44.2566,43.7531,44.174,166429.0
2016-01-20 13:50:00,58.72,58.96,58.45,58.45,286101.0,44.1289,44.3092,43.926,43.926,286101.0
2016-01-20 14:00:00,58.46,58.62,58.12,58.56,179451.0,43.9335,44.0537,43.678,44.0086,179451.0
2016-01-20 14:10:00,58.55,59.15,58.54,59.01,242019.0,44.0011,44.452,43.9936,44.3468,242019.0
2016-01-20 14:20:00,59.02,59.3,58.83,58.85,206450.0,44.3543,44.5648,44.2115,44.2266,206450.0
2016-01-20 14:30:00,58.87,58.99,58.41,58.87,189155.0,44.2416,44.3318,43.8959,44.2416,189155.0
2016-01-20 14:40:00,58.89,58.99,58.61,58.67,202314.0,44.2566,44.3318,44.0462,44.0913,202314.0
2016-01-20 14:50:00,58.68,59.29,58.64,59.09,172412.0,44.0988,44.5572,44.0688,44.4069,172412.0
2016-01-20 15:00:00,59.08,59.57,58.84,59.57,240042.0,44.3994,44.7677,44.2191,44.7677,240042.0
2016-01-20 15:10:00,59.57,60.06,59.23,59.99,216887.0,44.7677,45.1359,44.5121,45.0833,216887.0
2016-01-20 15:20:00,59.96,60.66,59.96,60.58,256386.0,45.0608,45.5868,45.0608,45.5267,256386.0
2016-01-20 15:30:00,60.57,60.88,60.3,60.64,365370.0,45.5192,45.7521,45.3163,45.5718,365370.0
2016-01-20 15:40:00,60.63,60.65,59.88,60.27,397197.0,45.5643,45.5793,45.0006,45.2937,397197.0
2016-01-20 15:50:00,60.25,60.41,60.1,60.25,877433.0,45.2787,45.3989,45.166,45.2787,877433.0
2016-01-21 09:30:00,60.24,60.62,59.68,60.26,197436.0,45.2712,45.5567,44.8503,45.2862,197436.0
2016-01-21 09:40:00,60.24,60.62,59.41,59.47,170370.0,45.2712,45.5567,44.6474,44.6925,170370.0
2016-01-21 09:50:00,59.49,60.32,59.49,60.05,179076.0,44.7075,45.3313,44.7075,45.1284,179076.0
2016-01-21 10:00:00,60.02,61.32,60.01,61.27,235342.0,45.1058,46.0828,45.0983,46.0452,235342.0
2016-01-21 10:10:00,61.21,61.74,61.15,61.27,171550.0,46.0001,46.3984,45.9551,46.0452,171550.0
2016-01-21 10:20:00,61.22,61.67,60.75,61.48,131280.0,46.0077,46.3458,45.6544,46.2031,131280.0
2016-01-21 10:30:00,61.53,61.6,60.94,61.23,126627.0,46.2406,46.2932,45.7972,46.0152,126627.0
2016-01-21 10:40:00,61.2,61.52,61.04,61.04,149379.0,45.9926,46.2331,45.8724,45.8724,149379.0
2016-01-21 10:50:00,61.06,61.43,61.04,61.04,86359.0,45.8874,46.1655,45.8724,45.8724,86359.0
2016-01-21 11:00:00,61.06,62.12,60.74,61.74,304601.0,45.8874,46.684,45.6469,46.3984,304601.0
2016-01-21 11:10:00,61.71,62.38,61.57,62.23,104035.0,46.3759,46.8794,46.2707,46.7667,104035.0
2016-01-21 11:20:00,62.25,62.33,61.37,61.68,159061.0,46.7817,46.8418,46.1204,46.3534,159061.0
2016-01-21 11:30:00,61.67,62.48,61.67,62.31,100467.0,46.3458,46.9546,46.3458,46.8268,100467.0
2016-01-21 11:40:00,62.34,62.9,62.0,62.9,99493.0,46.8494,47.2702,46.5938,47.2702,99493.0
2016-01-21 11:50:00,62.86,63.35,62.7,63.12,211036.0,47.2401,47.6084,47.1199,47.4355,211036.0
2016-01-21 12:00:00,63.18,63.67,63.18,63.32,160351.0,47.4806,47.8489,47.4806,47.5858,160351.0
2016-01-21 12:10:00,63.35,63.62,62.92,63.14,96537.0,47.6084,47.8113,47.2852,47.4506,96537.0
2016-01-21 12:20:00,63.13,63.15,62.57,62.77,103739.0,47.443,47.4581,47.0222,47.1725,103739.0
2016-01-21 12:30:00,62.78,63.07,62.57,62.82,104352.0,47.18,47.398,47.0222,47.2101,104352.0
2016-01-21 12:40:00,62.87,63.1,62.87,62.95,121566.0,47.2477,47.4205,47.2477,47.3078,121566.0
2016-01-21 12:50:00,62.94,63.29,62.85,63.27,75926.0,47.3003,47.5633,47.2326,47.5483,75926.0
2016-01-21 13:00:00,63.27,63.95,63.26,63.88,89492.0,47.5483,48.0593,47.5407,48.0067,89492.0
2016-01-21 13:10:00,63.88,63.98,63.51,63.62,95619.0,48.0067,48.0818,47.7286,47.8113,95619.0
2016-01-21 13:20:00,63.63,63.63,63.08,63.18,155318.0,47.8188,47.8188,47.4055,47.4806,155318.0
2016-01-21 13:30:00,63.17,63.63,62.92,63.59,237866.0,47.4731,47.8188,47.2852,47.7887,237866.0
2016-01-21 13:40:00,63.55,63.95,63.49,63.94,90228.0,47.7587,48.0593,47.7136,48.0518,90228.0
2016-01-21 13:50:00,63.92,63.92,63.39,63.8,149690.0,48.0367,48.0367,47.6384,47.9466,149690.0
2016-01-21 14:00:00,63.82,64.04,63.57,63.6,172115.0,47.9616,48.1269,47.7737,47.7963,172115.0
2016-01-21 14:10:00,63.61,63.61,63.02,63.51,180703.0,47.8038,47.8038,47.3604,47.7286,180703.0
2016-01-21 14:20:00,63.51,63.7,63.17,63.66,149807.0,47.7286,47.8714,47.4731,47.8414,149807.0
2016-01-21 14:30:00,63.68,63.87,63.35,63.75,146627.0,47.8564,47.9992,47.6084,47.909,146627.0
2016-01-21 14:40:00,63.73,64.0,63.53,63.57,122361.0,47.894,48.0969,47.7437,47.7737,122361.0
2016-01-21 14:50:00,63.57,64.25,63.56,64.12,127398.0,47.7737,48.2847,47.7662,48.187,127398.0
2016-01-21 15:00:00,64.11,64.14,63.4,63.55,154638.0,48.1795,48.2021,47.646,47.7587,154638.0
2016-01-21 15:10:00,63.56,64.01,63.51,63.88,107664.0,47.7662,48.1044,47.7286,48.0067,107664.0
2016-01-21 15:20:00,63.87,64.07,63.76,63.8,119032.0,47.9992,48.1495,47.9165,47.9466,119032.0
2016-01-21 15:30:00,63.79,64.16,63.75,63.98,155243.0,47.939,48.2171,47.909,48.0818,155243.0
2016-01-21 15:40:00,63.98,64.18,63.9,64.06,190665.0,48.0818,48.2321,48.0217,48.142,190665.0
2016-01-21 15:50:00,64.06,64.22,63.73,63.74,495226.0,48.142,48.2622,47.894,47.9015,495226.0
2016-01-22 09:30:00,66.44,67.49,66.41,66.93,383327.0,49.9306,50.7196,49.908,50.2988,383327.0
2016-01-22 09:40:00,66.97,67.01,64.88,65.3,395382.0,50.3289,50.3589,48.7582,49.0738,395382.0
2016-01-22 09:50:00,65.31,66.14,64.95,66.05,235116.0,49.0813,49.7051,48.8108,49.6375,235116.0
2016-01-22 10:00:00,66.04,66.37,65.39,65.58,357925.0,49.63,49.878,49.1415,49.2843,357925.0
2016-01-22 10:10:00,65.55,66.32,65.49,65.81,202225.0,49.2617,49.8404,49.2166,49.4571,202225.0
2016-01-22 10:20:00,65.77,65.91,64.9,65.56,188603.0,49.427,49.5323,48.7732,49.2692,188603.0
2016-01-22 10:30:00,65.66,65.73,64.72,64.82,147751.0,49.3444,49.397,48.638,48.7131,147751.0
2016-01-22 10:40:00,64.87,65.64,64.78,65.01,143085.0,48.7507,49.3293,48.683,48.8559,143085.0
2016-01-22 10:50:00,65.0,65.23,64.67,64.89,134433.0,48.8484,49.0212,48.6004,48.7657,134433.0
2016-01-22 11:00:00,64.9,65.21,64.71,64.94,156457.0,48.7732,49.0062,48.6304,48.8033,156457.0
2016-01-22 11:10:00,64.91,65.47,64.73,65.22,118531.0,48.7807,49.2016,48.6455,49.0137,118531.0
2016-01-22 11:20:00,65.19,65.63,65.08,65.41,86517.0,48.9912,49.3218,48.9085,49.1565,86517.0
2016-01-22 11:30:00,65.38,65.41,64.84,64.95,95221.0,49.134,49.1565,48.7281,48.8108,95221.0
2016-01-22 11:40:00,64.94,65.15,64.77,64.95,132668.0,48.8033,48.9611,48.6755,48.8108,132668.0
2016-01-22 11:50:00,64.93,65.23,64.72,64.83,63410.0,48.7958,49.0212,48.638,48.7206,63410.0
2016-01-22 12:00:00,64.84,65.11,64.8,65.05,97385.0,48.7281,48.931,48.6981,48.886,97385.0
2016-01-22 12:10:00,65.06,65.58,64.89,65.51,101172.0,48.8935,49.2843,48.7657,49.2317,101172.0
2016-01-22 12:20:00,65.51,65.87,65.32,65.4,75596.0,49.2317,49.5022,49.0889,49.149,75596.0
2016-01-22 12:30:00,65.39,66.07,65.25,66.0,89013.0,49.1415,49.6525,49.0363,49.5999,89013.0
2016-01-22 12:40:00,65.99,66.01,65.53,65.59,48410.0,49.5924,49.6074,49.2467,49.2918,48410.0
2016-01-22 12:50:00,65.59,65.84,65.5,65.8,57039.0,49.2918,49.4796,49.2241,49.4496,57039.0
2016-01-22 13:00:00,65.77,65.8,65.32,65.4,53474.0,49.427,49.4496,49.0889,49.149,53474.0
2016-01-22 13:10:00,65.41,65.79,65.39,65.65,131661.0,49.1565,49.4421,49.1415,49.3369,131661.0
2016-01-22 13:20:00,65.63,65.68,65.44,65.45,82593.0,49.3218,49.3594,49.179,49.1866,82593.0
2016-01-22 13:30:00,65.47,65.68,65.44,65.62,83967.0,49.2016,49.3594,49.179,49.3143,83967.0
2016-01-22 13:40:00,65.63,66.05,65.63,66.03,153023.0,49.3218,49.6375,49.3218,49.6224,153023.0
2016-01-22 13:50:00,66.02,66.33,65.96,66.23,119189.0,49.6149,49.8479,49.5698,49.7727,119189.0
2016-01-22 14:00:00,66.23,66.24,65.52,65.87,153428.0,49.7727,49.7803,49.2392,49.5022,153428.0
2016-01-22 14:10:00,65.88,66.05,65.76,65.85,87190.0,49.5097,49.6375,49.4195,49.4872,87190.0
2016-01-22 14:20:00,65.85,65.94,65.5,65.7,163012.0,49.4872,49.5548,49.2241,49.3744,163012.0
2016-01-22 14:30:00,65.7,65.73,65.13,65.19,136668.0,49.3744,49.397,48.9461,48.9912,136668.0
2016-01-22 14:40:00,65.21,65.38,65.15,65.32,66052.0,49.0062,49.134,48.9611,49.0889,66052.0
2016-01-22 14:50:00,65.33,65.66,65.25,65.64,60792.0,49.0964,49.3444,49.0363,49.3293,60792.0
2016-01-22 15:00:00,65.64,65.7,65.31,65.45,57741.0,49.3293,49.3744,49.0813,49.1866,57741.0
2016-01-22 15:10:00,65.45,65.75,65.42,65.63,92204.0,49.1866,49.412,49.164,49.3218,92204.0
2016-01-22 15:20:00,65.64,65.74,65.54,65.71,104284.0,49.3293,49.4045,49.2542,49.382,104284.0
2016-01-22 15:30:00,65.71,65.74,65.53,65.73,97523.0,49.382,49.4045,49.2467,49.397,97523.0
2016-01-22 15:40:00,65.73,66.06,65.72,66.05,162824.0,49.397,49.645,49.3895,49.6375,162824.0
2016-01-22 15:50:00,66.06,66.11,65.9,66.01,361857.0,49.645,49.6826,49.5247,49.6074,361857.0
2016-01-25 09:30:00,64.62,65.27,64.38,64.68,144071.0,48.5628,49.0513,48.3824,48.6079,144071.0
2016-01-25 09:40:00,64.74,65.01,64.24,64.62,96735.0,48.653,48.8559,48.2772,48.5628,96735.0
2016-01-25 09:50:00,64.61,65.52,64.59,65.37,114134.0,48.5553,49.2392,48.5403,49.1264,114134.0
2016-01-25 10:00:00,65.33,66.15,65.04,65.6,78864.0,49.0964,49.7126,48.8784,49.2993,78864.0
2016-01-25 10:10:00,65.59,65.63,64.8,65.19,101611.0,49.2918,49.3218,48.6981,48.9912,101611.0
2016-01-25 10:20:00,65.22,65.33,64.69,64.97,84527.0,49.0137,49.0964,48.6154,48.8258,84527.0
2016-01-25 10:30:00,64.97,65.47,64.78,64.99,90646.0,48.8258,49.2016,48.683,48.8409,90646.0
2016-01-25 10:40:00,64.98,65.13,64.82,64.93,60546.0,48.8333,48.9461,48.7131,48.7958,60546.0
2016-01-25 10:50:00,64.92,64.92,64.42,64.57,46133.0,48.7883,48.7883,48.4125,48.5252,46133.0
2016-01-25 11:00:00,64.5,64.56,64.19,64.28,66975.0,48.4726,48.5177,48.2397,48.3073,66975.0
2016-01-25 11:10:00,64.3,64.4,64.1,64.16,63794.0,48.3223,48.3975,48.172,48.2171,63794.0
2016-01-25 11:20:00,64.18,64.5,64.07,64.23,100465.0,48.2321,48.4726,48.1495,48.2697,100465.0
2016-01-25 11:30:00,64.2,64.27,63.97,64.03,63311.0,48.2472,48.2998,48.0743,48.1194,63311.0
2016-01-25 11:40:00,64.03,64.1,63.71,63.85,52026.0,48.1194,48.172,47.8789,47.9841,52026.0
2016-01-25 11:50:00,63.9,64.06,63.82,63.93,56798.0,48.0217,48.142,47.9616,48.0443,56798.0
2016-01-25 12:00:00,63.94,64.12,63.83,63.95,43680.0,48.0518,48.187,47.9691,48.0593,43680.0
2016-01-25 12:10:00,63.96,64.0,63.7,63.81,35784.0,48.0668,48.0969,47.8714,47.9541,35784.0
2016-01-25 12:20:00,63.8,64.05,63.7,63.89,60976.0,47.9466,48.1344,47.8714,48.0142,60976.0
2016-01-25 12:30:00,63.86,64.11,63.77,64.09,57018.0,47.9917,48.1795,47.924,48.1645,57018.0
2016-01-25 12:40:00,64.08,64.25,63.9,64.02,48915.0,48.157,48.2847,48.0217,48.1119,48915.0
2016-01-25 12:50:00,64.0,64.0,63.6,63.72,60477.0,48.0969,48.0969,47.7963,47.8864,60477.0
2016-01-25 13:00:00,63.72,63.84,63.58,63.62,60276.0,47.8864,47.9766,47.7812,47.8113,60276.0
2016-01-25 13:10:00,63.63,63.73,63.48,63.62,49835.0,47.8188,47.894,47.7061,47.8113,49835.0
2016-01-25 13:20:00,63.62,63.83,63.35,63.37,58253.0,47.8113,47.9691,47.6084,47.6234,58253.0
2016-01-25 13:30:00,63.35,63.72,63.34,63.63,74756.0,47.6084,47.8864,47.6009,47.8188,74756.0
2016-01-25 13:40:00,63.61,63.67,63.21,63.27,67118.0,47.8038,47.8489,47.5032,47.5483,67118.0
2016-01-25 13:50:00,63.29,63.33,63.07,63.15,68144.0,47.5633,47.5934,47.398,47.4581,68144.0
2016-01-25 14:00:00,63.13,63.17,62.93,63.05,102943.0,47.443,47.4731,47.2927,47.3829,102943.0
2016-01-25 14:10:00,63.07,63.13,62.73,62.76,56467.0,47.398,47.443,47.1424,47.165,56467.0
2016-01-25 14:20:00,62.78,62.78,62.56,62.68,62892.0,47.18,47.18,47.0147,47.1049,62892.0
2016-01-25 14:30:00,62.65,62.71,62.43,62.7,54237.0,47.0823,47.1274,46.917,47.1199,54237.0
2016-01-25 14:40:00,62.67,62.67,62.32,62.34,45999.0,47.0974,47.0974,46.8343,46.8494,45999.0
2016-01-25 14:50:00,62.31,62.56,62.15,62.44,68833.0,46.8268,47.0147,46.7066,46.9245,68833.0
2016-01-25 15:00:00,62.42,62.59,62.36,62.36,90071.0,46.9095,47.0372,46.8644,46.8644,90071.0
2016-01-25 15:10:00,62.38,62.66,62.32,62.65,139111.0,46.8794,47.0898,46.8343,47.0823,139111.0
2016-01-25 15:20:00,62.57,62.58,62.17,62.2,86558.0,47.0222,47.0297,46.7216,46.7441,86558.0
2016-01-25 15:30:00,62.19,62.3,61.67,61.76,109779.0,46.7366,46.8193,46.3458,46.4135,109779.0
2016-01-25 15:40:00,61.75,61.8,61.61,61.79,169839.0,46.406,46.4435,46.3007,46.436,169839.0
2016-01-25 15:50:00,61.79,61.82,61.51,61.6,366628.0,46.436,46.4586,46.2256,46.2932,366628.0
2016-01-26 09:30:00,63.0,63.58,62.3,62.75,225883.0,47.3454,47.7812,46.8193,47.1575,225883.0
2016-01-26 09:40:00,62.78,63.33,62.42,62.66,164688.0,47.18,47.5934,46.9095,47.0898,164688.0
2016-01-26 09:50:00,62.68,63.03,62.29,62.62,146437.0,47.1049,47.3679,46.8118,47.0598,146437.0
2016-01-26 10:00:00,62.62,63.62,62.61,63.47,105347.0,47.0598,47.8113,47.0523,47.6986,105347.0
2016-01-26 10:10:00,63.47,63.79,63.37,63.7,188322.0,47.6986,47.939,47.6234,47.8714,188322.0
2016-01-26 10:20:00,63.71,63.79,63.27,63.49,103696.0,47.8789,47.939,47.5483,47.7136,103696.0
2016-01-26 10:30:00,63.47,63.99,63.43,63.85,109839.0,47.6986,48.0893,47.6685,47.9841,109839.0
2016-01-26 10:40:00,63.83,63.85,63.32,63.36,80912.0,47.9691,47.9841,47.5858,47.6159,80912.0
2016-01-26 10:50:00,63.34,63.65,63.27,63.49,155005.0,47.6009,47.8338,47.5483,47.7136,155005.0
2016-01-26 11:00:00,63.43,63.93,63.43,63.83,122023.0,47.6685,48.0443,47.6685,47.9691,122023.0
2016-01-26 11:10:00,63.82,64.33,63.74,64.3,165268.0,47.9616,48.3449,47.9015,48.3223,165268.0
2016-01-26 11:20:00,64.3,64.75,64.27,64.63,85293.0,48.3223,48.6605,48.2998,48.5703,85293.0
2016-01-26 11:30:00,64.65,64.65,64.25,64.55,114383.0,48.5853,48.5853,48.2847,48.5102,114383.0
2016-01-26 11:40:00,64.52,65.0,64.41,64.89,160629.0,48.4877,48.8484,48.405,48.7657,160629.0
2016-01-26 11:50:00,64.9,65.22,64.86,65.19,139023.0,48.7732,49.0137,48.7432,48.9912,139023.0
2016-01-26 12:00:00,65.21,65.53,65.18,65.37,130916.0,49.0062,49.2467,48.9837,49.1264,130916.0
2016-01-26 12:10:00,65.39,65.84,65.38,65.75,125797.0,49.1415,49.4796,49.134,49.412,125797.0
2016-01-26 12:20:00,65.76,65.82,65.59,65.71,109270.0,49.4195,49.4646,49.2918,49.382,109270.0
2016-01-26 12:30:00,65.69,65.95,65.55,65.55,159031.0,49.3669,49.5623,49.2617,49.2617,159031.0
2016-01-26 12:40:00,65.56,65.71,65.48,65.61,137922.0,49.2692,49.382,49.2091,49.3068,137922.0
2016-01-26 12:50:00,65.61,65.77,65.54,65.66,163662.0,49.3068,49.427,49.2542,49.3444,163662.0
2016-01-26 13:00:00,65.64,65.8,65.46,65.53,122594.0,49.3293,49.4496,49.1941,49.2467,122594.0
2016-01-26 13:10:00,65.51,65.74,65.46,65.7,73496.0,49.2317,49.4045,49.1941,49.3744,73496.0
2016-01-26 13:20:00,65.69,65.8,65.61,65.73,54915.0,49.3669,49.4496,49.3068,49.397,54915.0
2016-01-26 13:30:00,65.74,65.95,65.61,65.72,182001.0,49.4045,49.5623,49.3068,49.3895,182001.0
2016-01-26 13:40:00,65.74,65.95,65.62,65.95,71888.0,49.4045,49.5623,49.3143,49.5623,71888.0
2016-01-26 13:50:00,65.92,66.1,65.89,66.01,232071.0,49.5398,49.675,49.5172,49.6074,232071.0
2016-01-26 14:00:00,66.01,66.06,65.66,65.85,149794.0,49.6074,49.645,49.3444,49.4872,149794.0
2016-01-26 14:10:00,65.81,65.94,65.66,65.86,84285.0,49.4571,49.5548,49.3444,49.4947,84285.0
2016-01-26 14:20:00,65.86,66.12,65.74,65.9,114059.0,49.4947,49.6901,49.4045,49.5247,114059.0
2016-01-26 14:30:00,65.89,66.01,65.54,65.54,166519.0,49.5172,49.6074,49.2542,49.2542,166519.0
2016-01-26 14:40:00,65.54,65.64,65.16,65.22,130333.0,49.2542,49.3293,48.9686,49.0137,130333.0
2016-01-26 14:50:00,65.22,65.38,65.12,65.33,92768.0,49.0137,49.134,48.9386,49.0964,92768.0
2016-01-26 15:00:00,65.34,65.5,65.23,65.41,83783.0,49.1039,49.2241,49.0212,49.1565,83783.0
2016-01-26 15:10:00,65.4,65.88,65.32,65.6,132154.0,49.149,49.5097,49.0889,49.2993,132154.0
2016-01-26 15:20:00,65.59,65.76,65.54,65.63,123004.0,49.2918,49.4195,49.2542,49.3218,123004.0
2016-01-26 15:30:00,65.64,65.73,65.53,65.64,186902.0,49.3293,49.397,49.2467,49.3293,186902.0
2016-01-26 15:40:00,65.64,66.13,65.63,66.05,295890.0,49.3293,49.6976,49.3218,49.6375,295890.0
2016-01-26 15:50:00,66.04,66.09,65.92,66.04,336574.0,49.63,49.6675,49.5398,49.63,336574.0
2016-01-27 09:30:00,65.09,65.81,64.49,65.62,134494.0,48.916,49.4571,48.4651,49.3143,134494.0
2016-01-27 09:40:00,65.67,66.59,65.46,66.0,216347.0,49.3519,50.0433,49.1941,49.5999,216347.0
2016-01-27 09:50:00,65.95,65.95,65.29,65.51,100006.0,49.5623,49.5623,49.0663,49.2317,100006.0
2016-01-27 10:00:00,65.61,65.7,65.05,65.42,124624.0,49.3068,49.3744,48.886,49.164,124624.0
2016-01-27 10:10:00,65.39,65.48,64.92,65.46,73276.0,49.1415,49.2091,48.7883,49.1941,73276.0
2016-01-27 10:20:00,65.47,65.95,65.38,65.6,90452.0,49.2016,49.5623,49.134,49.2993,90452.0
2016-01-27 10:30:00,65.6,66.48,65.15,66.33,160389.0,49.2993,49.9606,48.9611,49.8479,160389.0
2016-01-27 10:40:00,66.32,66.7,65.99,66.03,152542.0,49.8404,50.126,49.5924,49.6224,152542.0
2016-01-27 10:50:00,66.06,66.33,65.41,65.79,91779.0,49.645,49.8479,49.1565,49.4421,91779.0
2016-01-27 11:00:00,65.82,66.09,65.54,65.83,114507.0,49.4646,49.6675,49.2542,49.4721,114507.0
2016-01-27 11:10:00,65.81,65.88,65.43,65.79,67060.0,49.4571,49.5097,49.1715,49.4421,67060.0
2016-01-27 11:20:00,65.83,66.31,65.76,66.1,62017.0,49.4721,49.8329,49.4195,49.675,62017.0
2016-01-27 11:30:00,66.12,66.9,66.12,66.67,142762.0,49.6901,50.2763,49.6901,50.1034,142762.0
2016-01-27 11:40:00,66.69,67.08,66.58,67.02,189314.0,50.1184,50.4115,50.0358,50.3664,189314.0
2016-01-27 11:50:00,67.05,67.1,66.73,66.76,96730.0,50.389,50.4266,50.1485,50.171,96730.0
2016-01-27 12:00:00,66.73,66.85,66.38,66.41,197385.0,50.1485,50.2387,49.8855,49.908,197385.0
2016-01-27 12:10:00,66.39,67.0,66.39,66.97,103113.0,49.893,50.3514,49.893,50.3289,103113.0
2016-01-27 12:20:00,66.94,66.98,66.52,66.58,88745.0,50.3063,50.3364,49.9907,50.0358,88745.0
2016-01-27 12:30:00,66.58,66.64,66.16,66.56,89052.0,50.0358,50.0809,49.7201,50.0207,89052.0
2016-01-27 12:40:00,66.55,66.81,66.51,66.75,68143.0,50.0132,50.2086,49.9832,50.1635,68143.0
2016-01-27 12:50:00,66.72,66.75,66.47,66.48,85523.0,50.141,50.1635,49.9531,49.9606,85523.0
2016-01-27 13:00:00,66.47,66.61,66.19,66.58,75569.0,49.9531,50.0583,49.7427,50.0358,75569.0
2016-01-27 13:10:00,66.58,66.7,66.51,66.68,420542.0,50.0358,50.126,49.9832,50.1109,420542.0
2016-01-27 13:20:00,66.66,66.99,66.6,66.75,137882.0,50.0959,50.3439,50.0508,50.1635,137882.0
2016-01-27 13:30:00,66.76,67.25,66.75,67.25,227483.0,50.171,50.5393,50.1635,50.5393,227483.0
2016-01-27 13:40:00,67.25,67.33,67.02,67.19,197263.0,50.5393,50.5994,50.3664,50.4942,197263.0
2016-01-27 13:50:00,67.19,67.53,67.06,67.51,111612.0,50.4942,50.7497,50.3965,50.7347,111612.0
2016-01-27 14:00:00,67.56,67.93,66.55,66.59,175364.0,50.7723,51.0503,50.0132,50.0433,175364.0
2016-01-27 14:10:00,66.55,66.83,66.19,66.8,173613.0,50.0132,50.2236,49.7427,50.2011,173613.0
2016-01-27 14:20:00,66.75,67.09,66.66,67.03,155074.0,50.1635,50.419,50.0959,50.374,155074.0
2016-01-27 14:30:00,67.03,67.2,66.62,66.7,153619.0,50.374,50.5017,50.0658,50.126,153619.0
2016-01-27 14:40:00,66.7,67.15,66.55,66.97,125332.0,50.126,50.4641,50.0132,50.3289,125332.0
2016-01-27 14:50:00,66.98,67.2,66.39,66.59,131498.0,50.3364,50.5017,49.893,50.0433,131498.0
2016-01-27 15:00:00,66.59,66.66,65.87,66.03,125211.0,50.0433,50.0959,49.5022,49.6224,125211.0
2016-01-27 15:10:00,66.02,66.02,65.31,65.32,168167.0,49.6149,49.6149,49.0813,49.0889,168167.0
2016-01-27 15:20:00,65.3,65.79,65.26,65.61,170997.0,49.0738,49.4421,49.0438,49.3068,170997.0
2016-01-27 15:30:00,65.58,66.17,65.58,65.94,165941.0,49.2843,49.7276,49.2843,49.5548,165941.0
2016-01-27 15:40:00,65.91,66.43,65.77,66.18,230243.0,49.5323,49.923,49.427,49.7352,230243.0
2016-01-27 15:50:00,66.19,66.2,65.93,66.07,378238.0,49.7427,49.7502,49.5473,49.6525,378238.0
2016-01-28 09:30:00,69.23,69.79,67.89,68.09,291199.0,52.0273,52.4481,51.0203,51.1706,291199.0
2016-01-28 09:40:00,68.27,69.07,67.83,68.64,218773.0,51.3058,51.907,50.9752,51.5839,218773.0
2016-01-28 09:50:00,68.74,69.1,68.62,68.84,163698.0,51.659,51.9296,51.5689,51.7342,163698.0
2016-01-28 10:00:00,68.78,68.83,67.9,68.05,177720.0,51.6891,51.7267,51.0278,51.1405,177720.0
2016-01-28 10:10:00,68.08,68.39,67.44,67.64,300926.0,51.163,51.396,50.6821,50.8324,300926.0
2016-01-28 10:20:00,67.6,67.88,66.73,66.74,291441.0,50.8023,51.0127,50.1485,50.156,291441.0
2016-01-28 10:30:00,66.79,67.15,66.64,67.13,176699.0,50.1936,50.4641,50.0809,50.4491,176699.0
2016-01-28 10:40:00,67.14,67.25,66.83,67.08,258804.0,50.4566,50.5393,50.2236,50.4115,258804.0
2016-01-28 10:50:00,67.08,67.4,66.79,67.37,95439.0,50.4115,50.652,50.1936,50.6295,95439.0
2016-01-28 11:00:00,67.41,68.13,67.41,68.0,115333.0,50.6595,51.2006,50.6595,51.1029,115333.0
2016-01-28 11:10:00,68.04,68.24,67.83,68.08,139477.0,51.133,51.2833,50.9752,51.163,139477.0
2016-01-28 11:20:00,68.04,68.36,67.7,67.74,135200.0,51.133,51.3735,50.8775,50.9075,135200.0
2016-01-28 11:30:00,67.73,67.95,67.34,67.44,84123.0,50.9,51.0653,50.6069,50.6821,84123.0
2016-01-28 11:40:00,67.47,67.65,67.27,67.56,162027.0,50.7046,50.8399,50.5543,50.7723,162027.0
2016-01-28 11:50:00,67.55,68.1,67.54,67.79,119758.0,50.7647,51.1781,50.7572,50.9451,119758.0
2016-01-28 12:00:00,67.78,68.24,67.76,67.95,84683.0,50.9376,51.2833,50.9226,51.0653,84683.0
2016-01-28 12:10:00,67.95,68.25,67.85,68.05,99529.0,51.0653,51.2908,50.9902,51.1405,99529.0
2016-01-28 12:20:00,68.06,68.39,68.03,68.3,107457.0,51.148,51.396,51.1255,51.3284,107457.0
2016-01-28 12:30:00,68.33,68.54,68.15,68.2,101336.0,51.3509,51.5087,51.2156,51.2532,101336.0
2016-01-28 12:40:00,68.16,68.48,68.12,68.13,77927.0,51.2232,51.4636,51.1931,51.2006,77927.0
2016-01-28 12:50:00,68.16,68.3,67.95,68.06,63401.0,51.2232,51.3284,51.0653,51.148,63401.0
2016-01-28 13:00:00,68.04,68.2,67.82,68.04,122674.0,51.133,51.2532,50.9676,51.133,122674.0
2016-01-28 13:10:00,68.05,68.19,67.7,67.71,68254.0,51.1405,51.2457,50.8775,50.885,68254.0
2016-01-28 13:20:00,67.72,67.85,67.48,67.75,116648.0,50.8925,50.9902,50.7121,50.915,116648.0
2016-01-28 13:30:00,67.73,68.01,67.65,67.72,101195.0,50.9,51.1104,50.8399,50.8925,101195.0
2016-01-28 13:40:00,67.72,67.95,67.7,67.82,73357.0,50.8925,51.0653,50.8775,50.9676,73357.0
2016-01-28 13:50:00,67.82,67.94,67.48,67.55,107585.0,50.9676,51.0578,50.7121,50.7647,107585.0
2016-01-28 14:00:00,67.54,67.97,67.5,67.87,130965.0,50.7572,51.0804,50.7272,51.0052,130965.0
2016-01-28 14:10:00,67.87,68.13,67.75,67.78,127999.0,51.0052,51.2006,50.915,50.9376,127999.0
2016-01-28 14:20:00,67.79,68.18,67.73,68.06,123685.0,50.9451,51.2382,50.9,51.148,123685.0
2016-01-28 14:30:00,68.07,68.16,67.99,68.09,70517.0,51.1555,51.2232,51.0954,51.1706,70517.0
2016-01-28 14:40:00,68.1,68.18,67.8,68.1,71695.0,51.1781,51.2382,50.9526,51.1781,71695.0
2016-01-28 14:50:00,68.1,68.29,67.91,68.26,75387.0,51.1781,51.3209,51.0353,51.2983,75387.0
2016-01-28 15:00:00,68.25,68.34,68.08,68.26,89552.0,51.2908,51.3584,51.163,51.2983,89552.0
2016-01-28 15:10:00,68.29,68.47,68.18,68.33,86712.0,51.3209,51.4561,51.2382,51.3509,86712.0
2016-01-28 15:20:00,68.34,68.37,68.07,68.18,134254.0,51.3584,51.381,51.1555,51.2382,134254.0
2016-01-28 15:30:00,68.18,68.44,68.14,68.2,170747.0,51.2382,51.4336,51.2081,51.2532,170747.0
2016-01-28 15:40:00,68.2,68.63,68.19,68.55,185069.0,51.2532,51.5764,51.2457,51.5163,185069.0
2016-01-28 15:50:00,68.53,68.73,68.49,68.63,395053.0,51.5012,51.6515,51.4712,51.5764,395053.0
2016-01-29 09:30:00,69.17,69.69,69.02,69.22,164649.0,51.9822,52.373,51.8695,52.0198,164649.0
2016-01-29 09:40:00,69.18,69.89,69.02,69.67,185167.0,51.9897,52.5233,51.8695,52.3579,185167.0
2016-01-29 09:50:00,69.68,70.56,69.68,70.4,243477.0,52.3655,53.0268,52.3655,52.9066,243477.0
2016-01-29 10:00:00,70.42,71.0,70.29,70.9,245350.0,52.9216,53.3575,52.8239,53.2823,245350.0
2016-01-29 10:10:00,70.92,71.18,70.83,70.98,202358.0,53.2973,53.4927,53.2297,53.3424,202358.0
2016-01-29 10:20:00,70.95,71.15,69.94,69.96,190225.0,53.3199,53.4702,52.5609,52.5759,190225.0
2016-01-29 10:30:00,69.91,70.14,69.61,70.14,192321.0,52.5383,52.7112,52.3129,52.7112,192321.0
2016-01-29 10:40:00,70.15,70.58,69.92,70.44,169821.0,52.7187,53.0418,52.5458,52.9366,169821.0
2016-01-29 10:50:00,70.41,70.58,70.02,70.48,66605.0,52.9141,53.0418,52.621,52.9667,66605.0
2016-01-29 11:00:00,70.46,70.93,70.42,70.84,124722.0,52.9516,53.3049,52.9216,53.2372,124722.0
2016-01-29 11:10:00,70.84,70.93,70.16,70.17,84941.0,53.2372,53.3049,52.7262,52.7337,84941.0
2016-01-29 11:20:00,70.18,70.55,70.18,70.22,80603.0,52.7412,53.0193,52.7412,52.7713,80603.0
2016-01-29 11:30:00,70.21,70.31,69.68,69.77,212390.0,52.7638,52.8389,52.3655,52.4331,212390.0
2016-01-29 11:40:00,69.74,70.02,69.6,69.7,126722.0,52.4106,52.621,52.3053,52.3805,126722.0
2016-01-29 11:50:00,69.72,70.07,69.71,69.96,163839.0,52.3955,52.6586,52.388,52.5759,163839.0
2016-01-29 12:00:00,69.96,69.96,69.63,69.71,66047.0,52.5759,52.5759,52.3279,52.388,66047.0
2016-01-29 12:10:00,69.72,70.02,69.68,70.02,54003.0,52.3955,52.621,52.3655,52.621,54003.0
2016-01-29 12:20:00,70.03,70.38,70.02,70.27,90495.0,52.6285,52.8915,52.621,52.8089,90495.0
2016-01-29 12:30:00,70.26,70.32,70.01,70.02,100074.0,52.8013,52.8464,52.6135,52.621,100074.0
2016-01-29 12:40:00,70.03,70.18,69.76,69.78,153385.0,52.6285,52.7412,52.4256,52.4406,153385.0
2016-01-29 12:50:00,69.76,69.8,69.61,69.7,48610.0,52.4256,52.4556,52.3129,52.3805,48610.0
2016-01-29 13:00:00,69.72,69.87,69.49,69.55,46587.0,52.3955,52.5082,52.2227,52.2678,46587.0
2016-01-29 13:10:00,69.59,69.79,69.49,69.7,42424.0,52.2978,52.4481,52.2227,52.3805,42424.0
2016-01-29 13:20:00,69.7,69.81,69.59,69.64,52723.0,52.3805,52.4632,52.2978,52.3354,52723.0
2016-01-29 13:30:00,69.65,69.67,69.43,69.52,80509.0,52.3429,52.3579,52.1776,52.2452,80509.0
2016-01-29 13:40:00,69.53,69.94,69.53,69.86,250415.0,52.2527,52.5609,52.2527,52.5007,250415.0
2016-01-29 13:50:00,69.86,70.02,69.74,69.98,175582.0,52.5007,52.621,52.4106,52.5909,175582.0
2016-01-29 14:00:00,69.97,69.99,69.51,69.51,88434.0,52.5834,52.5984,52.2377,52.2377,88434.0
2016-01-29 14:10:00,69.51,69.74,69.4,69.72,64606.0,52.2377,52.4106,52.155,52.3955,64606.0
2016-01-29 14:20:00,69.73,69.98,69.71,69.93,72998.0,52.403,52.5909,52.388,52.5533,72998.0
2016-01-29 14:30:00,69.92,70.04,69.86,69.99,122891.0,52.5458,52.636,52.5007,52.5984,122891.0
2016-01-29 14:40:00,69.98,70.25,69.97,70.22,87557.0,52.5909,52.7938,52.5834,52.7713,87557.0
2016-01-29 14:50:00,70.22,70.26,70.11,70.22,125894.0,52.7713,52.8013,52.6886,52.7713,125894.0
2016-01-29 15:00:00,70.24,70.4,70.05,70.36,93032.0,52.7863,52.9066,52.6435,52.8765,93032.0
2016-01-29 15:10:00,70.37,70.49,70.32,70.46,110065.0,52.884,52.9742,52.8464,52.9516,110065.0
2016-01-29 15:20:00,70.47,70.73,70.41,70.73,104553.0,52.9592,53.1546,52.9141,53.1546,104553.0
2016-01-29 15:30:00,70.73,70.88,70.63,70.68,150640.0,53.1546,53.2673,53.0794,53.117,150640.0
2016-01-29 15:40:00,70.67,70.91,70.61,70.89,230283.0,53.1095,53.2898,53.0644,53.2748,230283.0
2016-01-29 15:50:00,70.9,71.09,70.8,71.0,471376.0,53.2823,53.4251,53.2072,53.3575,471376.0
2016-02-01 09:30:00,69.3,69.94,69.08,69.49,133138.0,52.0799,52.5609,51.9146,52.2227,133138.0
2016-02-01 09:40:00,69.47,70.0,68.85,69.09,114387.0,52.2076,52.6059,51.7417,51.9221,114387.0
2016-02-01 09:50:00,69.07,69.95,68.81,69.7,95022.0,51.907,52.5684,51.7116,52.3805,95022.0
2016-02-01 10:00:00,69.74,69.87,69.1,69.72,92591.0,52.4106,52.5082,51.9296,52.3955,92591.0
2016-02-01 10:10:00,69.71,70.0,69.45,69.49,183016.0,52.388,52.6059,52.1926,52.2227,183016.0
2016-02-01 10:20:00,69.5,69.57,68.95,68.99,156326.0,52.2302,52.2828,51.8169,51.8469,156326.0
2016-02-01 10:30:00,69.03,69.33,68.41,68.48,121265.0,51.877,52.1024,51.411,51.4636,121265.0
2016-02-01 10:40:00,68.48,68.82,68.38,68.62,137072.0,51.4636,51.7192,51.3885,51.5689,137072.0
2016-02-01 10:50:00,68.63,68.66,68.27,68.43,117650.0,51.5764,51.5989,51.3058,51.4261,117650.0
2016-02-01 11:00:00,68.43,68.45,68.18,68.25,146808.0,51.4261,51.4411,51.2382,51.2908,146808.0
2016-02-01 11:10:00,68.26,68.56,68.15,68.26,147543.0,51.2983,51.5238,51.2156,51.2983,147543.0
2016-02-01 11:20:00,68.24,68.24,67.95,68.18,74504.0,51.2833,51.2833,51.0653,51.2382,74504.0
2016-02-01 11:30:00,68.2,68.37,68.0,68.32,75481.0,51.2532,51.381,51.1029,51.3434,75481.0
2016-02-01 11:40:00,68.32,68.32,67.8,67.81,84052.0,51.3434,51.3434,50.9526,50.9601,84052.0
2016-02-01 11:50:00,67.79,68.09,67.76,67.98,87296.0,50.9451,51.1706,50.9226,51.0879,87296.0
2016-02-01 12:00:00,67.97,68.25,67.92,68.06,56617.0,51.0804,51.2908,51.0428,51.148,56617.0
2016-02-01 12:10:00,68.09,68.23,68.0,68.11,47312.0,51.1706,51.2758,51.1029,51.1856,47312.0
2016-02-01 12:20:00,68.12,68.18,67.92,68.17,56434.0,51.1931,51.2382,51.0428,51.2307,56434.0
2016-02-01 12:30:00,68.18,68.19,67.72,67.94,124884.0,51.2382,51.2457,50.8925,51.0578,124884.0
2016-02-01 12:40:00,67.92,68.11,67.91,68.05,69457.0,51.0428,51.1856,51.0353,51.1405,69457.0
2016-02-01 12:50:00,68.03,68.03,67.75,67.78,70793.0,51.1255,51.1255,50.915,50.9376,70793.0
2016-02-01 13:00:00,67.77,67.97,67.73,67.82,69677.0,50.9301,51.0804,50.9,50.9676,69677.0
2016-02-01 13:10:00,67.8,67.97,67.69,67.96,62760.0,50.9526,51.0804,50.8699,51.0729,62760.0
2016-02-01 13:20:00,67.98,68.5,67.98,68.5,66731.0,51.0879,51.4787,51.0879,51.4787,66731.0
2016-02-01 13:30:00,68.49,68.52,68.31,68.36,49873.0,51.4712,51.4937,51.3359,51.3735,49873.0
2016-02-01 13:40:00,68.36,68.77,68.33,68.76,74428.0,51.3735,51.6816,51.3509,51.6741,74428.0
2016-02-01 13:50:00,68.76,69.01,68.68,68.94,51663.0,51.6741,51.8619,51.6139,51.8093,51663.0
2016-02-01 14:00:00,68.93,69.09,68.87,68.95,104795.0,51.8018,51.9221,51.7567,51.8169,104795.0
2016-02-01 14:10:00,68.95,69.22,68.9,69.17,67029.0,51.8169,52.0198,51.7793,51.9822,67029.0
2016-02-01 14:20:00,69.2,69.32,69.08,69.15,62921.0,52.0047,52.0949,51.9146,51.9672,62921.0
2016-02-01 14:30:00,69.13,69.24,69.09,69.23,40327.0,51.9521,52.0348,51.9221,52.0273,40327.0
2016-02-01 14:40:00,69.22,69.28,69.01,69.06,52130.0,52.0198,52.0649,51.8619,51.8995,52130.0
2016-02-01 14:50:00,69.05,69.17,68.95,69.12,32758.0,51.892,51.9822,51.8169,51.9446,32758.0
2016-02-01 15:00:00,69.15,69.17,68.87,68.99,56745.0,51.9672,51.9822,51.7567,51.8469,56745.0
2016-02-01 15:10:00,68.97,69.22,68.82,69.19,96788.0,51.8319,52.0198,51.7192,51.9972,96788.0
2016-02-01 15:20:00,69.16,69.35,69.12,69.3,46470.0,51.9747,52.1175,51.9446,52.0799,46470.0
2016-02-01 15:30:00,69.3,69.33,69.1,69.19,73465.0,52.0799,52.1024,51.9296,51.9972,73465.0
2016-02-01 15:40:00,69.2,69.56,69.2,69.46,113515.0,52.0047,52.2753,52.0047,52.2001,113515.0
2016-02-01 15:50:00,69.45,69.49,69.04,69.08,273508.0,52.1926,52.2227,51.8845,51.9146,273508.0
2016-02-02 09:30:00,67.01,67.02,66.0,66.65,234773.0,50.3589,50.3664,49.5999,50.0884,234773.0
2016-02-02 09:40:00,66.6,67.35,66.42,66.59,115989.0,50.0508,50.6144,49.9155,50.0433,115989.0
2016-02-02 09:50:00,66.6,67.26,66.51,67.19,108449.0,50.0508,50.5468,49.9832,50.4942,108449.0
2016-02-02 10:00:00,67.19,67.55,67.01,67.5,138565.0,50.4942,50.7647,50.3589,50.7272,138565.0
2016-02-02 10:10:00,67.51,67.68,67.38,67.45,189826.0,50.7347,50.8624,50.637,50.6896,189826.0
2016-02-02 10:20:00,67.45,67.83,67.36,67.83,145532.0,50.6896,50.9752,50.622,50.9752,145532.0
2016-02-02 10:30:00,67.81,68.16,67.6,68.1,117110.0,50.9601,51.2232,50.8023,51.1781,117110.0
2016-02-02 10:40:00,68.13,68.46,67.98,68.21,130808.0,51.2006,51.4486,51.0879,51.2607,130808.0
2016-02-02 10:50:00,68.2,68.49,68.18,68.25,111902.0,51.2532,51.4712,51.2382,51.2908,111902.0
2016-02-02 11:00:00,68.24,68.65,68.09,68.56,121794.0,51.2833,51.5914,51.1706,51.5238,121794.0
2016-02-02 11:10:00,68.56,68.95,68.51,68.63,92315.0,51.5238,51.8169,51.4862,51.5764,92315.0
2016-02-02 11:20:00,68.62,69.02,68.6,68.85,108148.0,51.5689,51.8695,51.5538,51.7417,108148.0
2016-02-02 11:30:00,68.83,69.27,68.79,69.23,56634.0,51.7267,52.0573,51.6966,52.0273,56634.0
2016-02-02 11:40:00,69.21,69.37,69.09,69.17,97547.0,52.0123,52.1325,51.9221,51.9822,97547.0
2016-02-02 11:50:00,69.15,69.35,68.99,69.0,83603.0,51.9672,52.1175,51.8469,51.8544,83603.0
2016-02-02 12:00:00,69.02,69.03,68.58,68.66,103731.0,51.8695,51.877,51.5388,51.5989,103731.0
2016-02-02 12:10:00,68.66,68.75,68.34,68.66,111700.0,51.5989,51.6666,51.3584,51.5989,111700.0
2016-02-02 12:20:00,68.65,68.91,68.64,68.91,25417.0,51.5914,51.7868,51.5839,51.7868,25417.0
2016-02-02 12:30:00,68.91,68.91,68.45,68.65,64601.0,51.7868,51.7868,51.4411,51.5914,64601.0
2016-02-02 12:40:00,68.63,68.78,68.49,68.55,36279.0,51.5764,51.6891,51.4712,51.5163,36279.0
2016-02-02 12:50:00,68.51,68.74,68.38,68.59,49386.0,51.4862,51.659,51.3885,51.5463,49386.0
2016-02-02 13:00:00,68.58,68.58,68.3,68.42,51631.0,51.5388,51.5388,51.3284,51.4186,51631.0
2016-02-02 13:10:00,68.43,68.45,68.23,68.36,105388.0,51.4261,51.4411,51.2758,51.3735,105388.0
2016-02-02 13:20:00,68.36,68.47,68.26,68.39,63908.0,51.3735,51.4561,51.2983,51.396,63908.0
2016-02-02 13:30:00,68.38,68.38,68.0,68.01,56985.0,51.3885,51.3885,51.1029,51.1104,56985.0
2016-02-02 13:40:00,68.02,68.11,67.93,68.05,52780.0,51.1179,51.1856,51.0503,51.1405,52780.0
2016-02-02 13:50:00,68.07,68.21,67.89,68.07,64625.0,51.1555,51.2607,51.0203,51.1555,64625.0
2016-02-02 14:00:00,68.07,68.23,68.07,68.14,110492.0,51.1555,51.2758,51.1555,51.2081,110492.0
2016-02-02 14:10:00,68.14,68.16,67.93,68.01,83590.0,51.2081,51.2232,51.0503,51.1104,83590.0
2016-02-02 14:20:00,68.03,68.09,67.86,67.92,83749.0,51.1255,51.1706,50.9977,51.0428,83749.0
2016-02-02 14:30:00,67.94,68.03,67.91,68.0,77944.0,51.0578,51.1255,51.0353,51.1029,77944.0
2016-02-02 14:40:00,68.01,68.08,67.95,67.98,79412.0,51.1104,51.163,51.0653,51.0879,79412.0
2016-02-02 14:50:00,67.96,68.1,67.67,67.67,124869.0,51.0729,51.1781,50.8549,50.8549,124869.0
2016-02-02 15:00:00,67.67,67.77,67.39,67.4,100662.0,50.8549,50.9301,50.6445,50.652,100662.0
2016-02-02 15:10:00,67.4,67.42,67.2,67.22,124195.0,50.652,50.667,50.5017,50.5167,124195.0
2016-02-02 15:20:00,67.21,67.26,67.04,67.17,166255.0,50.5092,50.5468,50.3815,50.4792,166255.0
2016-02-02 15:30:00,67.17,67.37,67.11,67.24,169271.0,50.4792,50.6295,50.4341,50.5318,169271.0
2016-02-02 15:40:00,67.26,67.45,67.15,67.27,159683.0,50.5468,50.6896,50.4641,50.5543,159683.0
2016-02-02 15:50:00,67.27,67.27,67.12,67.16,316044.0,50.5543,50.5543,50.4416,50.4716,316044.0
2016-02-03 09:30:00,68.61,68.95,68.09,68.32,93106.0,51.5613,51.8169,51.1706,51.3434,93106.0
2016-02-03 09:40:00,68.31,68.48,67.65,67.81,159558.0,51.3359,51.4636,50.8399,50.9601,159558.0
2016-02-03 09:50:00,67.8,68.04,67.47,67.94,129307.0,50.9526,51.133,50.7046,51.0578,129307.0
2016-02-03 10:00:00,67.91,68.03,67.37,67.42,56141.0,51.0353,51.1255,50.6295,50.667,56141.0
2016-02-03 10:10:00,67.38,67.48,67.02,67.17,65181.0,50.637,50.7121,50.3664,50.4792,65181.0
2016-02-03 10:20:00,67.16,67.31,66.84,66.85,92333.0,50.4716,50.5844,50.2312,50.2387,92333.0
2016-02-03 10:30:00,66.82,66.91,66.32,66.88,81656.0,50.2161,50.2838,49.8404,50.2612,81656.0
2016-02-03 10:40:00,66.92,67.76,66.87,67.73,112424.0,50.2913,50.9226,50.2537,50.9,112424.0
2016-02-03 10:50:00,67.69,68.64,67.67,68.5,169362.0,50.8699,51.5839,50.8549,51.4787,169362.0
2016-02-03 11:00:00,68.55,68.7,67.87,68.11,135888.0,51.5163,51.629,51.0052,51.1856,135888.0
2016-02-03 11:10:00,68.09,69.11,67.94,69.04,139828.0,51.1706,51.9371,51.0578,51.8845,139828.0
2016-02-03 11:20:00,69.01,69.19,68.82,68.95,219668.0,51.8619,51.9972,51.7192,51.8169,219668.0
2016-02-03 11:30:00,68.97,69.11,68.74,69.0,148451.0,51.8319,51.9371,51.659,51.8544,148451.0
2016-02-03 11:40:00,69.01,69.33,68.95,69.08,109683.0,51.8619,52.1024,51.8169,51.9146,109683.0
2016-02-03 11:50:00,69.12,69.33,68.47,68.96,94732.0,51.9446,52.1024,51.4561,51.8244,94732.0
2016-02-03 12:00:00,68.96,69.13,68.76,68.92,56208.0,51.8244,51.9521,51.6741,51.7943,56208.0
2016-02-03 12:10:00,68.94,68.98,68.59,68.73,51608.0,51.8093,51.8394,51.5463,51.6515,51608.0
2016-02-03 12:20:00,68.72,68.94,68.54,68.68,56368.0,51.644,51.8093,51.5087,51.6139,56368.0
2016-02-03 12:30:00,68.68,68.68,68.13,68.43,45087.0,51.6139,51.6139,51.2006,51.4261,45087.0
2016-02-03 12:40:00,68.41,68.67,68.25,68.67,43201.0,51.411,51.6064,51.2908,51.6064,43201.0
2016-02-03 12:50:00,68.67,68.96,68.6,68.92,40488.0,51.6064,51.8244,51.5538,51.7943,40488.0
2016-02-03 13:00:00,68.89,69.16,68.83,68.83,62310.0,51.7718,51.9747,51.7267,51.7267,62310.0
2016-02-03 13:10:00,68.81,68.94,68.54,68.57,40324.0,51.7116,51.8093,51.5087,51.5313,40324.0
2016-02-03 13:20:00,68.58,68.67,68.39,68.5,27686.0,51.5388,51.6064,51.396,51.4787,27686.0
2016-02-03 13:30:00,68.51,68.56,68.19,68.21,44323.0,51.4862,51.5238,51.2457,51.2607,44323.0
2016-02-03 13:40:00,68.22,68.51,68.13,68.49,39491.0,51.2683,51.4862,51.2006,51.4712,39491.0
2016-02-03 13:50:00,68.51,68.54,68.23,68.29,72963.0,51.4862,51.5087,51.2758,51.3209,72963.0
2016-02-03 14:00:00,68.32,68.96,68.32,68.88,81417.0,51.3434,51.8244,51.3434,51.7643,81417.0
2016-02-03 14:10:00,68.86,69.18,68.81,68.86,50227.0,51.7492,51.9897,51.7116,51.7492,50227.0
2016-02-03 14:20:00,68.89,69.49,68.88,69.29,74550.0,51.7718,52.2227,51.7643,52.0724,74550.0
2016-02-03 14:30:00,69.27,69.41,69.11,69.21,53380.0,52.0573,52.1626,51.9371,52.0123,53380.0
2016-02-03 14:40:00,69.22,69.56,69.1,69.5,163920.0,52.0198,52.2753,51.9296,52.2302,163920.0
2016-02-03 14:50:00,69.49,69.79,69.31,69.76,159371.0,52.2227,52.4481,52.0874,52.4256,159371.0
2016-02-03 15:00:00,69.78,70.0,69.56,69.94,140256.0,52.4406,52.6059,52.2753,52.5609,140256.0
2016-02-03 15:10:00,69.95,70.13,69.76,69.8,89824.0,52.5684,52.7036,52.4256,52.4556,89824.0
2016-02-03 15:20:00,69.82,69.87,69.41,69.54,200008.0,52.4707,52.5082,52.1626,52.2602,200008.0
2016-02-03 15:30:00,69.53,69.73,69.4,69.52,174279.0,52.2527,52.403,52.155,52.2452,174279.0
2016-02-03 15:40:00,69.52,70.02,69.45,69.9,249333.0,52.2452,52.621,52.1926,52.5308,249333.0
2016-02-03 15:50:00,69.9,70.21,69.87,70.19,440028.0,52.5308,52.7638,52.5082,52.7487,440028.0
2016-02-04 09:30:00,70.67,71.39,70.67,71.15,185518.0,53.1095,53.6505,53.1095,53.4702,185518.0
2016-02-04 09:40:00,71.19,71.2,70.16,70.26,114985.0,53.5002,53.5078,52.7262,52.8013,114985.0
2016-02-04 09:50:00,70.3,70.38,69.44,69.49,151377.0,52.8314,52.8915,52.1851,52.2227,151377.0
2016-02-04 10:00:00,69.45,69.64,68.99,69.59,173640.0,52.1926,52.3354,51.8469,52.2978,173640.0
2016-02-04 10:10:00,69.62,70.11,69.38,70.09,129273.0,52.3204,52.6886,52.14,52.6736,129273.0
2016-02-04 10:20:00,70.07,70.19,69.79,69.98,109971.0,52.6586,52.7487,52.4481,52.5909,109971.0
2016-02-04 10:30:00,69.96,70.84,69.9,70.68,173790.0,52.5759,53.2372,52.5308,53.117,173790.0
2016-02-04 10:40:00,70.69,70.7,70.09,70.49,144622.0,53.1245,53.132,52.6736,52.9742,144622.0
2016-02-04 10:50:00,70.59,70.7,70.3,70.57,120225.0,53.0493,53.132,52.8314,53.0343,120225.0
2016-02-04 11:00:00,70.56,70.6,69.71,69.93,93266.0,53.0268,53.0569,52.388,52.5533,93266.0
2016-02-04 11:10:00,69.9,70.08,69.27,69.27,63250.0,52.5308,52.6661,52.0573,52.0573,63250.0
2016-02-04 11:20:00,69.26,69.8,69.25,69.54,95090.0,52.0498,52.4556,52.0423,52.2602,95090.0
2016-02-04 11:30:00,69.56,69.58,69.18,69.35,60127.0,52.2753,52.2903,51.9897,52.1175,60127.0
2016-02-04 11:40:00,69.34,69.53,68.69,69.15,61667.0,52.1099,52.2527,51.6215,51.9672,61667.0
2016-02-04 11:50:00,69.16,69.65,69.13,69.43,52897.0,51.9747,52.3429,51.9521,52.1776,52897.0
2016-02-04 12:00:00,69.46,69.95,69.23,69.83,90194.0,52.2001,52.5684,52.0273,52.4782,90194.0
2016-02-04 12:10:00,69.81,69.99,69.44,69.71,95962.0,52.4632,52.5984,52.1851,52.388,95962.0
2016-02-04 12:20:00,69.71,69.81,69.15,69.44,73201.0,52.388,52.4632,51.9672,52.1851,73201.0
2016-02-04 12:30:00,69.39,69.89,69.19,69.73,43483.0,52.1475,52.5233,51.9972,52.403,43483.0
2016-02-04 12:40:00,69.76,69.93,69.48,69.66,91507.0,52.4256,52.5533,52.2152,52.3504,91507.0
2016-02-04 12:50:00,69.69,69.9,69.23,69.25,41333.0,52.373,52.5308,52.0273,52.0423,41333.0
2016-02-04 13:00:00,69.24,69.44,69.21,69.3,36103.0,52.0348,52.1851,52.0123,52.0799,36103.0
2016-02-04 13:10:00,69.27,69.48,68.78,68.78,54479.0,52.0573,52.2152,51.6891,51.6891,54479.0
2016-02-04 13:20:00,68.77,68.88,68.65,68.78,94844.0,51.6816,51.7643,51.5914,51.6891,94844.0
2016-02-04 13:30:00,68.76,69.09,68.71,68.86,115115.0,51.6741,51.9221,51.6365,51.7492,115115.0
2016-02-04 13:40:00,68.86,68.94,68.65,68.72,89908.0,51.7492,51.8093,51.5914,51.644,89908.0
2016-02-04 13:50:00,68.74,68.93,68.63,68.93,93441.0,51.659,51.8018,51.5764,51.8018,93441.0
2016-02-04 14:00:00,68.9,68.91,68.62,68.83,95598.0,51.7793,51.7868,51.5689,51.7267,95598.0
2016-02-04 14:10:00,68.85,69.05,68.76,68.99,86295.0,51.7417,51.892,51.6741,51.8469,86295.0
2016-02-04 14:20:00,68.99,69.0,68.53,68.59,99539.0,51.8469,51.8544,51.5012,51.5463,99539.0
2016-02-04 14:30:00,68.58,68.77,68.41,68.46,91912.0,51.5388,51.6816,51.411,51.4486,91912.0
2016-02-04 14:40:00,68.44,68.49,68.14,68.38,116183.0,51.4336,51.4712,51.2081,51.3885,116183.0
2016-02-04 14:50:00,68.38,68.72,68.34,68.7,83877.0,51.3885,51.644,51.3584,51.629,83877.0
2016-02-04 15:00:00,68.72,68.72,68.47,68.55,87012.0,51.644,51.644,51.4561,51.5163,87012.0
2016-02-04 15:10:00,68.55,68.85,68.43,68.61,99163.0,51.5163,51.7417,51.4261,51.5613,99163.0
2016-02-04 15:20:00,68.58,68.76,68.44,68.48,79926.0,51.5388,51.6741,51.4336,51.4636,79926.0
2016-02-04 15:30:00,68.49,68.68,68.4,68.58,110437.0,51.4712,51.6139,51.4035,51.5388,110437.0
2016-02-04 15:40:00,68.59,68.73,68.38,68.39,213860.0,51.5463,51.6515,51.3885,51.396,213860.0
2016-02-04 15:50:00,68.4,68.49,68.29,68.44,379431.0,51.4035,51.4712,51.3209,51.4336,379431.0
2016-02-05 09:30:00,67.68,67.68,65.62,66.2,171202.0,50.8624,50.8624,49.3143,49.7502,171202.0
2016-02-05 09:40:00,66.13,66.41,66.0,66.1,293946.0,49.6976,49.908,49.5999,49.675,293946.0
2016-02-05 09:50:00,66.1,67.02,66.06,66.91,194212.0,49.675,50.3664,49.645,50.2838,194212.0
2016-02-05 10:00:00,66.95,67.3,66.47,66.47,122833.0,50.3138,50.5769,49.9531,49.9531,122833.0
2016-02-05 10:10:00,66.52,67.17,66.47,66.84,155005.0,49.9907,50.4792,49.9531,50.2312,155005.0
2016-02-05 10:20:00,66.81,67.03,66.39,66.51,115700.0,50.2086,50.374,49.893,49.9832,115700.0
2016-02-05 10:30:00,66.49,67.18,66.35,66.87,83779.0,49.9681,50.4867,49.8629,50.2537,83779.0
2016-02-05 10:40:00,66.85,67.31,66.77,66.91,75536.0,50.2387,50.5844,50.1786,50.2838,75536.0
2016-02-05 10:50:00,66.93,67.46,66.82,67.09,75251.0,50.2988,50.6971,50.2161,50.419,75251.0
2016-02-05 11:00:00,67.11,67.31,66.88,67.18,110541.0,50.4341,50.5844,50.2612,50.4867,110541.0
2016-02-05 11:10:00,67.17,67.45,67.02,67.15,148321.0,50.4792,50.6896,50.3664,50.4641,148321.0
2016-02-05 11:20:00,67.15,67.32,66.67,66.99,109178.0,50.4641,50.5919,50.1034,50.3439,109178.0
2016-02-05 11:30:00,66.96,67.1,66.77,66.82,81297.0,50.3213,50.4266,50.1786,50.2161,81297.0
2016-02-05 11:40:00,66.82,67.0,66.58,66.96,54392.0,50.2161,50.3514,50.0358,50.3213,54392.0
2016-02-05 11:50:00,67.01,67.34,66.89,67.3,89053.0,50.3589,50.6069,50.2687,50.5769,89053.0
2016-02-05 12:00:00,67.32,67.64,67.32,67.51,91579.0,50.5919,50.8324,50.5919,50.7347,91579.0
2016-02-05 12:10:00,67.5,67.57,67.22,67.43,44437.0,50.7272,50.7798,50.5167,50.6746,44437.0
2016-02-05 12:20:00,67.43,67.62,67.39,67.49,69020.0,50.6746,50.8173,50.6445,50.7196,69020.0
2016-02-05 12:30:00,67.48,67.52,67.14,67.18,73927.0,50.7121,50.7422,50.4566,50.4867,73927.0
2016-02-05 12:40:00,67.18,67.26,67.02,67.16,79941.0,50.4867,50.5468,50.3664,50.4716,79941.0
2016-02-05 12:50:00,67.19,67.2,66.65,66.74,106073.0,50.4942,50.5017,50.0884,50.156,106073.0
2016-02-05 13:00:00,66.73,67.08,66.62,66.68,104261.0,50.1485,50.4115,50.0658,50.1109,104261.0
2016-02-05 13:10:00,66.68,66.68,66.4,66.52,90456.0,50.1109,50.1109,49.9005,49.9907,90456.0
2016-02-05 13:20:00,66.52,66.72,66.48,66.62,82431.0,49.9907,50.141,49.9606,50.0658,82431.0
2016-02-05 13:30:00,66.62,66.67,66.11,66.11,120747.0,50.0658,50.1034,49.6826,49.6826,120747.0
2016-02-05 13:40:00,66.12,66.31,65.88,65.93,88426.0,49.6901,49.8329,49.5097,49.5473,88426.0
2016-02-05 13:50:00,65.92,66.26,65.82,66.26,79609.0,49.5398,49.7953,49.4646,49.7953,79609.0
2016-02-05 14:00:00,66.23,66.51,66.18,66.48,110276.0,49.7727,49.9832,49.7352,49.9606,110276.0
2016-02-05 14:10:00,66.46,66.5,66.18,66.33,96516.0,49.9456,49.9756,49.7352,49.8479,96516.0
2016-02-05 14:20:00,66.32,66.39,66.1,66.11,88970.0,49.8404,49.893,49.675,49.6826,88970.0
2016-02-05 14:30:00,66.11,66.31,66.09,66.21,121999.0,49.6826,49.8329,49.6675,49.7577,121999.0
2016-02-05 14:40:00,66.2,66.41,66.12,66.39,68422.0,49.7502,49.908,49.6901,49.893,68422.0
2016-02-05 14:50:00,66.4,66.43,66.21,66.32,58220.0,49.9005,49.923,49.7577,49.8404,58220.0
2016-02-05 15:00:00,66.33,66.45,66.17,66.45,91968.0,49.8479,49.9381,49.7276,49.9381,91968.0
2016-02-05 15:10:00,66.44,66.86,66.41,66.8,113814.0,49.9306,50.2462,49.908,50.2011,113814.0
2016-02-05 15:20:00,66.8,67.12,66.76,67.09,108411.0,50.2011,50.4416,50.171,50.419,108411.0
2016-02-05 15:30:00,67.09,67.21,66.91,66.91,123646.0,50.419,50.5092,50.2838,50.2838,123646.0
2016-02-05 15:40:00,66.92,67.03,66.85,66.93,148727.0,50.2913,50.374,50.2387,50.2988,148727.0
2016-02-05 15:50:00,66.92,67.05,66.78,67.05,314494.0,50.2913,50.389,50.1861,50.389,314494.0
2016-02-08 09:30:00,65.44,66.01,64.75,65.12,198539.0,49.179,49.6074,48.6605,48.9386,198539.0
2016-02-08 09:40:00,65.04,65.56,65.04,65.14,166633.0,48.8784,49.2692,48.8784,48.9536,166633.0
2016-02-08 09:50:00,65.1,65.38,64.92,65.25,121130.0,48.9235,49.134,48.7883,49.0363,121130.0
2016-02-08 10:00:00,65.23,65.7,65.06,65.41,162629.0,49.0212,49.3744,48.8935,49.1565,162629.0
2016-02-08 10:10:00,65.42,65.9,65.35,65.88,199896.0,49.164,49.5247,49.1114,49.5097,199896.0
2016-02-08 10:20:00,65.87,66.82,65.72,66.56,347395.0,49.5022,50.2161,49.3895,50.0207,347395.0
2016-02-08 10:30:00,66.54,67.24,66.52,67.21,187310.0,50.0057,50.5318,49.9907,50.5092,187310.0
2016-02-08 10:40:00,67.22,67.45,66.79,67.2,70540.0,50.5167,50.6896,50.1936,50.5017,70540.0
2016-02-08 10:50:00,67.2,67.38,67.02,67.17,153663.0,50.5017,50.637,50.3664,50.4792,153663.0
2016-02-08 11:00:00,67.17,67.25,66.98,67.16,209040.0,50.4792,50.5393,50.3364,50.4716,209040.0
2016-02-08 11:10:00,67.18,67.71,67.09,67.63,216183.0,50.4867,50.885,50.419,50.8249,216183.0
2016-02-08 11:20:00,67.66,68.07,67.63,67.92,116867.0,50.8474,51.1555,50.8249,51.0428,116867.0
2016-02-08 11:30:00,67.94,68.2,67.8,67.92,101729.0,51.0578,51.2532,50.9526,51.0428,101729.0
2016-02-08 11:40:00,67.89,68.17,67.75,67.77,133359.0,51.0203,51.2307,50.915,50.9301,133359.0
2016-02-08 11:50:00,67.77,67.84,67.62,67.82,80661.0,50.9301,50.9827,50.8173,50.9676,80661.0
2016-02-08 12:00:00,67.82,68.19,67.82,68.11,67923.0,50.9676,51.2457,50.9676,51.1856,67923.0
2016-02-08 12:10:00,68.12,68.12,67.81,67.92,85452.0,51.1931,51.1931,50.9601,51.0428,85452.0
2016-02-08 12:20:00,67.93,68.31,67.93,68.27,48190.0,51.0503,51.3359,51.0503,51.3058,48190.0
2016-02-08 12:30:00,68.25,68.3,68.0,68.03,90332.0,51.2908,51.3284,51.1029,51.1255,90332.0
2016-02-08 12:40:00,68.03,68.28,68.01,68.24,58647.0,51.1255,51.3133,51.1104,51.2833,58647.0
2016-02-08 12:50:00,68.26,68.3,67.75,67.8,97471.0,51.2983,51.3284,50.915,50.9526,97471.0
2016-02-08 13:00:00,67.8,68.05,67.77,67.84,90555.0,50.9526,51.1405,50.9301,50.9827,90555.0
2016-02-08 13:10:00,67.83,67.9,67.71,67.8,74519.0,50.9752,51.0278,50.885,50.9526,74519.0
2016-02-08 13:20:00,67.79,67.91,67.58,67.79,48642.0,50.9451,51.0353,50.7873,50.9451,48642.0
2016-02-08 13:30:00,67.78,68.16,67.73,68.03,65573.0,50.9376,51.2232,50.9,51.1255,65573.0
2016-02-08 13:40:00,68.03,68.05,67.66,67.68,55474.0,51.1255,51.1405,50.8474,50.8624,55474.0
2016-02-08 13:50:00,67.65,67.75,67.51,67.53,83618.0,50.8399,50.915,50.7347,50.7497,83618.0
2016-02-08 14:00:00,67.53,67.82,67.53,67.63,119623.0,50.7497,50.9676,50.7497,50.8249,119623.0
2016-02-08 14:10:00,67.63,67.75,67.41,67.48,123878.0,50.8249,50.915,50.6595,50.7121,123878.0
2016-02-08 14:20:00,67.48,67.72,67.48,67.61,80320.0,50.7121,50.8925,50.7121,50.8098,80320.0
2016-02-08 14:30:00,67.64,67.65,67.34,67.6,127188.0,50.8324,50.8399,50.6069,50.8023,127188.0
2016-02-08 14:40:00,67.61,67.87,67.53,67.77,84307.0,50.8098,51.0052,50.7497,50.9301,84307.0
2016-02-08 14:50:00,67.75,67.85,67.63,67.84,72054.0,50.915,50.9902,50.8249,50.9827,72054.0
2016-02-08 15:00:00,67.85,67.99,67.81,67.9,132360.0,50.9902,51.0954,50.9601,51.0278,132360.0
2016-02-08 15:10:00,67.9,68.31,67.9,68.21,123419.0,51.0278,51.3359,51.0278,51.2607,123419.0
2016-02-08 15:20:00,68.22,68.37,68.1,68.15,125119.0,51.2683,51.381,51.1781,51.2156,125119.0
2016-02-08 15:30:00,68.16,68.36,68.11,68.26,177479.0,51.2232,51.3735,51.1856,51.2983,177479.0
2016-02-08 15:40:00,68.27,68.8,68.26,68.55,195028.0,51.3058,51.7041,51.2983,51.5163,195028.0
2016-02-08 15:50:00,68.55,68.61,68.24,68.43,333925.0,51.5163,51.5613,51.2833,51.4261,333925.0
2016-02-09 09:30:00,67.21,67.97,67.2,67.39,116223.0,50.5092,51.0804,50.5017,50.6445,116223.0
2016-02-09 09:40:00,67.33,67.55,67.0,67.5,142969.0,50.5994,50.7647,50.3514,50.7272,142969.0
2016-02-09 09:50:00,67.5,67.57,67.03,67.04,101082.0,50.7272,50.7798,50.374,50.3815,101082.0
2016-02-09 10:00:00,67.03,67.66,67.03,67.51,99945.0,50.374,50.8474,50.374,50.7347,99945.0
2016-02-09 10:10:00,67.55,67.64,66.98,67.03,94742.0,50.7647,50.8324,50.3364,50.374,94742.0
2016-02-09 10:20:00,67.03,67.17,66.88,67.08,107805.0,50.374,50.4792,50.2612,50.4115,107805.0
2016-02-09 10:30:00,67.09,67.1,66.71,66.93,110424.0,50.419,50.4266,50.1335,50.2988,110424.0
2016-02-09 10:40:00,66.91,66.91,66.6,66.68,136132.0,50.2838,50.2838,50.0508,50.1109,136132.0
2016-02-09 10:50:00,66.67,66.69,66.29,66.31,90738.0,50.1034,50.1184,49.8178,49.8329,90738.0
2016-02-09 11:00:00,66.3,66.35,65.98,66.14,141376.0,49.8253,49.8629,49.5849,49.7051,141376.0
2016-02-09 11:10:00,66.13,66.51,66.01,66.03,131903.0,49.6976,49.9832,49.6074,49.6224,131903.0
2016-02-09 11:20:00,66.05,66.29,66.03,66.13,65910.0,49.6375,49.8178,49.6224,49.6976,65910.0
2016-02-09 11:30:00,66.12,66.19,65.77,65.82,107108.0,49.6901,49.7427,49.427,49.4646,107108.0
2016-02-09 11:40:00,65.82,66.16,65.81,66.1,80045.0,49.4646,49.7201,49.4571,49.675,80045.0
2016-02-09 11:50:00,66.1,66.18,65.27,65.37,180296.0,49.675,49.7352,49.0513,49.1264,180296.0
2016-02-09 12:00:00,65.42,65.62,64.92,65.35,127094.0,49.164,49.3143,48.7883,49.1114,127094.0
2016-02-09 12:10:00,65.35,65.38,64.95,64.97,76337.0,49.1114,49.134,48.8108,48.8258,76337.0
2016-02-09 12:20:00,64.98,65.0,64.77,64.84,255132.0,48.8333,48.8484,48.6755,48.7281,255132.0
2016-02-09 12:30:00,64.82,65.05,64.8,64.92,104100.0,48.7131,48.886,48.6981,48.7883,104100.0
2016-02-09 12:40:00,64.93,64.97,64.77,64.8,337785.0,48.7958,48.8258,48.6755,48.6981,337785.0
2016-02-09 12:50:00,64.8,64.95,64.8,64.82,126213.0,48.6981,48.8108,48.6981,48.7131,126213.0
2016-02-09 13:00:00,64.84,64.93,64.52,64.55,139676.0,48.7281,48.7958,48.4877,48.5102,139676.0
2016-02-09 13:10:00,64.53,64.63,64.34,64.53,137427.0,48.4952,48.5703,48.3524,48.4952,137427.0
2016-02-09 13:20:00,64.53,65.09,64.48,65.02,63315.0,48.4952,48.916,48.4576,48.8634,63315.0
2016-02-09 13:30:00,65.0,65.2,64.46,64.51,124838.0,48.8484,48.9987,48.4426,48.4801,124838.0
2016-02-09 13:40:00,64.51,64.75,64.46,64.64,101661.0,48.4801,48.6605,48.4426,48.5778,101661.0
2016-02-09 13:50:00,64.63,64.78,64.55,64.61,116969.0,48.5703,48.683,48.5102,48.5553,116969.0
2016-02-09 14:00:00,64.61,65.16,64.59,65.05,107515.0,48.5553,48.9686,48.5403,48.886,107515.0
2016-02-09 14:10:00,65.01,65.08,64.82,64.97,73075.0,48.8559,48.9085,48.7131,48.8258,73075.0
2016-02-09 14:20:00,64.98,65.07,64.68,64.76,100361.0,48.8333,48.901,48.6079,48.668,100361.0
2016-02-09 14:30:00,64.77,65.19,64.73,65.16,85131.0,48.6755,48.9912,48.6455,48.9686,85131.0
2016-02-09 14:40:00,65.17,65.52,65.05,65.14,99661.0,48.9761,49.2392,48.886,48.9536,99661.0
2016-02-09 14:50:00,65.13,65.67,65.1,65.67,105883.0,48.9461,49.3519,48.9235,49.3519,105883.0
2016-02-09 15:00:00,65.66,66.38,65.66,66.19,135140.0,49.3444,49.8855,49.3444,49.7427,135140.0
2016-02-09 15:10:00,66.19,66.3,65.56,65.59,117140.0,49.7427,49.8253,49.2692,49.2918,117140.0
2016-02-09 15:20:00,65.58,65.7,65.26,65.31,122195.0,49.2843,49.3744,49.0438,49.0813,122195.0
2016-02-09 15:30:00,65.3,65.91,65.3,65.71,141771.0,49.0738,49.5323,49.0738,49.382,141771.0
2016-02-09 15:40:00,65.71,65.74,65.42,65.59,245512.0,49.382,49.4045,49.164,49.2918,245512.0
2016-02-09 15:50:00,65.59,65.7,65.52,65.62,485565.0,49.2918,49.3744,49.2392,49.3143,485565.0
2016-02-10 09:30:00,65.45,65.59,63.91,63.97,130175.0,49.1866,49.2918,48.0292,48.0743,130175.0
2016-02-10 09:40:00,63.97,64.86,63.94,64.86,137364.0,48.0743,48.7432,48.0518,48.7432,137364.0
2016-02-10 09:50:00,64.83,65.29,64.63,65.19,118930.0,48.7206,49.0663,48.5703,48.9912,118930.0
2016-02-10 10:00:00,65.2,65.35,64.82,65.2,104136.0,48.9987,49.1114,48.7131,48.9987,104136.0
2016-02-10 10:10:00,65.22,65.85,65.06,65.83,169976.0,49.0137,49.4872,48.8935,49.4721,169976.0
2016-02-10 10:20:00,65.8,65.89,64.97,64.98,118646.0,49.4496,49.5172,48.8258,48.8333,118646.0
2016-02-10 10:30:00,64.98,66.78,64.83,65.22,277361.0,48.8333,50.1861,48.7206,49.0137,277361.0
2016-02-10 10:40:00,65.28,65.35,64.6,65.31,153657.0,49.0588,49.1114,48.5478,49.0813,153657.0
2016-02-10 10:50:00,65.3,65.33,64.69,64.83,55350.0,49.0738,49.0964,48.6154,48.7206,55350.0
2016-02-10 11:00:00,64.85,65.37,64.83,65.02,50629.0,48.7357,49.1264,48.7206,48.8634,50629.0
2016-02-10 11:10:00,65.02,65.31,64.8,65.21,145384.0,48.8634,49.0813,48.6981,49.0062,145384.0
2016-02-10 11:20:00,65.21,65.65,65.08,65.33,83292.0,49.0062,49.3369,48.9085,49.0964,83292.0
2016-02-10 11:30:00,65.34,65.4,64.98,65.15,108292.0,49.1039,49.149,48.8333,48.9611,108292.0
2016-02-10 11:40:00,65.17,65.34,64.95,65.32,44460.0,48.9761,49.1039,48.8108,49.0889,44460.0
2016-02-10 11:50:00,65.33,65.98,65.26,65.9,37151.0,49.0964,49.5849,49.0438,49.5247,37151.0
2016-02-10 12:00:00,65.92,66.01,65.71,65.91,63984.0,49.5398,49.6074,49.382,49.5323,63984.0
2016-02-10 12:10:00,65.9,65.96,65.62,65.96,40817.0,49.5247,49.5698,49.3143,49.5698,40817.0
2016-02-10 12:20:00,65.94,66.26,65.94,66.12,28582.0,49.5548,49.7953,49.5548,49.6901,28582.0
2016-02-10 12:30:00,66.16,66.49,66.11,66.38,36177.0,49.7201,49.9681,49.6826,49.8855,36177.0
2016-02-10 12:40:00,66.41,66.57,66.04,66.24,42101.0,49.908,50.0283,49.63,49.7803,42101.0
2016-02-10 12:50:00,66.23,66.34,65.78,66.21,73295.0,49.7727,49.8554,49.4346,49.7577,73295.0
2016-02-10 13:00:00,66.21,66.25,65.85,65.85,38337.0,49.7577,49.7878,49.4872,49.4872,38337.0
2016-02-10 13:10:00,65.85,66.03,65.78,66.0,42696.0,49.4872,49.6224,49.4346,49.5999,42696.0
2016-02-10 13:20:00,66.01,66.2,65.93,66.08,75066.0,49.6074,49.7502,49.5473,49.66,75066.0
2016-02-10 13:30:00,66.08,66.17,65.94,66.0,63022.0,49.66,49.7276,49.5548,49.5999,63022.0
2016-02-10 13:40:00,66.02,66.17,65.98,66.03,45012.0,49.6149,49.7276,49.5849,49.6224,45012.0
2016-02-10 13:50:00,66.04,66.09,65.71,65.72,57330.0,49.63,49.6675,49.382,49.3895,57330.0
2016-02-10 14:00:00,65.73,65.88,65.66,65.84,101891.0,49.397,49.5097,49.3444,49.4796,101891.0
2016-02-10 14:10:00,65.85,66.07,65.69,65.84,65190.0,49.4872,49.6525,49.3669,49.4796,65190.0
2016-02-10 14:20:00,65.85,65.85,65.47,65.61,42820.0,49.4872,49.4872,49.2016,49.3068,42820.0
2016-02-10 14:30:00,65.61,65.88,65.54,65.56,39490.0,49.3068,49.5097,49.2542,49.2692,39490.0
2016-02-10 14:40:00,65.52,65.55,65.35,65.37,34725.0,49.2392,49.2617,49.1114,49.1264,34725.0
2016-02-10 14:50:00,65.38,65.62,65.33,65.46,29174.0,49.134,49.3143,49.0964,49.1941,29174.0
2016-02-10 15:00:00,65.47,65.92,65.45,65.89,56947.0,49.2016,49.5398,49.1866,49.5172,56947.0
2016-02-10 15:10:00,65.91,66.12,65.77,65.87,130820.0,49.5323,49.6901,49.427,49.5022,130820.0
2016-02-10 15:20:00,65.88,66.11,65.79,65.83,75192.0,49.5097,49.6826,49.4421,49.4721,75192.0
2016-02-10 15:30:00,65.82,66.01,65.71,65.75,113956.0,49.4646,49.6074,49.382,49.412,113956.0
2016-02-10 15:40:00,65.72,66.01,65.67,65.92,212651.0,49.3895,49.6074,49.3519,49.5398,212651.0
2016-02-10 15:50:00,65.91,65.93,65.72,65.77,324552.0,49.5323,49.5473,49.3895,49.427,324552.0
2016-02-11 09:30:00,63.62,64.41,63.44,63.61,192036.0,47.8113,48.405,47.676,47.8038,192036.0
2016-02-11 09:40:00,63.6,64.16,63.47,64.16,97180.0,47.7963,48.2171,47.6986,48.2171,97180.0
2016-02-11 09:50:00,64.13,64.4,63.88,64.3,194533.0,48.1946,48.3975,48.0067,48.3223,194533.0
2016-02-11 10:00:00,64.26,64.56,63.91,63.97,150864.0,48.2923,48.5177,48.0292,48.0743,150864.0
2016-02-11 10:10:00,63.94,64.63,63.94,64.35,81671.0,48.0518,48.5703,48.0518,48.3599,81671.0
2016-02-11 10:20:00,64.31,64.33,63.77,63.88,63761.0,48.3298,48.3449,47.924,48.0067,63761.0
2016-02-11 10:30:00,63.86,63.99,63.7,63.84,85052.0,47.9917,48.0893,47.8714,47.9766,85052.0
2016-02-11 10:40:00,63.83,64.13,63.62,63.91,59532.0,47.9691,48.1946,47.8113,48.0292,59532.0
2016-02-11 10:50:00,63.91,63.92,63.58,63.75,81921.0,48.0292,48.0367,47.7812,47.909,81921.0
2016-02-11 11:00:00,63.77,64.17,63.62,63.79,93606.0,47.924,48.2246,47.8113,47.939,93606.0
2016-02-11 11:10:00,63.78,63.85,63.36,63.47,111868.0,47.9315,47.9841,47.6159,47.6986,111868.0
2016-02-11 11:20:00,63.5,63.63,63.1,63.23,113202.0,47.7211,47.8188,47.4205,47.5182,113202.0
2016-02-11 11:30:00,63.23,63.37,63.09,63.31,82740.0,47.5182,47.6234,47.413,47.5783,82740.0
2016-02-11 11:40:00,63.3,63.34,63.06,63.11,105368.0,47.5708,47.6009,47.3904,47.428,105368.0
2016-02-11 11:50:00,63.11,63.66,63.1,63.62,91225.0,47.428,47.8414,47.4205,47.8113,91225.0
2016-02-11 12:00:00,63.59,63.87,63.54,63.68,86544.0,47.7887,47.9992,47.7512,47.8564,86544.0
2016-02-11 12:10:00,63.68,63.89,63.55,63.59,84131.0,47.8564,48.0142,47.7587,47.7887,84131.0
2016-02-11 12:20:00,63.58,63.65,63.36,63.41,54780.0,47.7812,47.8338,47.6159,47.6535,54780.0
2016-02-11 12:30:00,63.4,63.66,63.29,63.63,54736.0,47.646,47.8414,47.5633,47.8188,54736.0
2016-02-11 12:40:00,63.64,63.82,63.5,63.72,70418.0,47.8263,47.9616,47.7211,47.8864,70418.0
2016-02-11 12:50:00,63.73,63.92,63.61,63.72,101082.0,47.894,48.0367,47.8038,47.8864,101082.0
2016-02-11 13:00:00,63.71,63.97,63.65,63.91,47146.0,47.8789,48.0743,47.8338,48.0292,47146.0
2016-02-11 13:10:00,63.89,64.05,63.8,64.04,40847.0,48.0142,48.1344,47.9466,48.1269,40847.0
2016-02-11 13:20:00,64.04,64.13,63.87,63.9,40238.0,48.1269,48.1946,47.9992,48.0217,40238.0
2016-02-11 13:30:00,63.89,64.06,63.69,63.77,99705.0,48.0142,48.142,47.8639,47.924,99705.0
2016-02-11 13:40:00,63.75,63.82,63.59,63.76,71963.0,47.909,47.9616,47.7887,47.9165,71963.0
2016-02-11 13:50:00,63.75,63.82,63.66,63.81,56105.0,47.909,47.9616,47.8414,47.9541,56105.0
2016-02-11 14:00:00,63.81,64.0,63.74,63.94,81983.0,47.9541,48.0969,47.9015,48.0518,81983.0
2016-02-11 14:10:00,63.96,64.11,63.75,63.75,93391.0,48.0668,48.1795,47.909,47.909,93391.0
2016-02-11 14:20:00,63.74,64.01,63.45,63.5,153221.0,47.9015,48.1044,47.6835,47.7211,153221.0
2016-02-11 14:30:00,63.5,64.31,63.38,64.31,140624.0,47.7211,48.3298,47.6309,48.3298,140624.0
2016-02-11 14:40:00,64.31,65.9,63.9,65.32,196195.0,48.3298,49.5247,48.0217,49.0889,196195.0
2016-02-11 14:50:00,65.28,65.8,65.14,65.51,164720.0,49.0588,49.4496,48.9536,49.2317,164720.0
2016-02-11 15:00:00,65.55,65.61,64.69,64.97,123074.0,49.2617,49.3068,48.6154,48.8258,123074.0
2016-02-11 15:10:00,64.99,65.34,64.77,64.77,128079.0,48.8409,49.1039,48.6755,48.6755,128079.0
2016-02-11 15:20:00,64.76,65.02,64.65,64.97,121578.0,48.668,48.8634,48.5853,48.8258,121578.0
2016-02-11 15:30:00,64.97,65.75,64.85,65.69,182767.0,48.8258,49.412,48.7357,49.3669,182767.0
2016-02-11 15:40:00,65.71,65.99,65.61,65.8,144167.0,49.382,49.5924,49.3068,49.4496,144167.0
2016-02-11 15:50:00,65.8,65.9,65.51,65.54,317116.0,49.4496,49.5247,49.2317,49.2542,317116.0
2016-02-12 09:30:00,66.82,67.38,66.6,67.0,119115.0,50.2161,50.637,50.0508,50.3514,119115.0
2016-02-12 09:40:00,67.0,67.11,66.13,66.28,97948.0,50.3514,50.4341,49.6976,49.8103,97948.0
2016-02-12 09:50:00,66.28,66.75,66.11,66.28,214232.0,49.8103,50.1635,49.6826,49.8103,214232.0
2016-02-12 10:00:00,66.31,66.41,65.98,66.28,134906.0,49.8329,49.908,49.5849,49.8103,134906.0
2016-02-12 10:10:00,66.29,66.57,66.1,66.55,158758.0,49.8178,50.0283,49.675,50.0132,158758.0
2016-02-12 10:20:00,66.63,66.73,66.3,66.49,66457.0,50.0733,50.1485,49.8253,49.9681,66457.0
2016-02-12 10:30:00,66.52,67.04,66.5,66.94,122657.0,49.9907,50.3815,49.9756,50.3063,122657.0
2016-02-12 10:40:00,66.91,67.13,66.86,67.06,228317.0,50.2838,50.4491,50.2462,50.3965,228317.0
2016-02-12 10:50:00,67.07,67.35,67.0,67.06,85007.0,50.404,50.6144,50.3514,50.3965,85007.0
2016-02-12 11:00:00,67.09,67.68,67.08,67.35,163589.0,50.419,50.8624,50.4115,50.6144,163589.0
2016-02-12 11:10:00,67.35,68.06,67.33,68.0,181285.0,50.6144,51.148,50.5994,51.1029,181285.0
2016-02-12 11:20:00,67.99,68.08,67.71,68.0,90182.0,51.0954,51.163,50.885,51.1029,90182.0
2016-02-12 11:30:00,68.02,68.49,67.87,68.49,197070.0,51.1179,51.4712,51.0052,51.4712,197070.0
2016-02-12 11:40:00,68.5,68.76,68.37,68.49,109941.0,51.4787,51.6741,51.381,51.4712,109941.0
2016-02-12 11:50:00,68.49,68.75,68.18,68.18,104581.0,51.4712,51.6666,51.2382,51.2382,104581.0
2016-02-12 12:00:00,68.2,68.32,68.11,68.2,70202.0,51.2532,51.3434,51.1856,51.2532,70202.0
2016-02-12 12:10:00,68.19,68.28,67.87,68.1,61539.0,51.2457,51.3133,51.0052,51.1781,61539.0
2016-02-12 12:20:00,68.13,68.29,67.99,68.0,70291.0,51.2006,51.3209,51.0954,51.1029,70291.0
2016-02-12 12:30:00,67.97,68.1,67.79,67.98,67782.0,51.0804,51.1781,50.9451,51.0879,67782.0
2016-02-12 12:40:00,68.0,68.0,67.66,67.7,79698.0,51.1029,51.1029,50.8474,50.8775,79698.0
2016-02-12 12:50:00,67.7,67.77,67.56,67.71,56842.0,50.8775,50.9301,50.7723,50.885,56842.0
2016-02-12 13:00:00,67.72,67.81,67.38,67.4,62158.0,50.8925,50.9601,50.637,50.652,62158.0
2016-02-12 13:10:00,67.41,67.53,67.08,67.11,108073.0,50.6595,50.7497,50.4115,50.4341,108073.0
2016-02-12 13:20:00,67.13,67.19,67.03,67.04,65340.0,50.4491,50.4942,50.374,50.3815,65340.0
2016-02-12 13:30:00,67.04,67.13,66.81,66.83,103233.0,50.3815,50.4491,50.2086,50.2236,103233.0
2016-02-12 13:40:00,66.85,66.9,66.63,66.78,105279.0,50.2387,50.2763,50.0733,50.1861,105279.0
2016-02-12 13:50:00,66.77,66.79,66.47,66.66,57689.0,50.1786,50.1936,49.9531,50.0959,57689.0
2016-02-12 14:00:00,66.68,67.21,66.63,67.18,174039.0,50.1109,50.5092,50.0733,50.4867,174039.0
2016-02-12 14:10:00,67.2,67.22,66.97,67.03,94396.0,50.5017,50.5167,50.3289,50.374,94396.0
2016-02-12 14:20:00,67.05,67.43,67.04,67.28,154172.0,50.389,50.6746,50.3815,50.5618,154172.0
2016-02-12 14:30:00,67.26,67.44,67.16,67.32,65408.0,50.5468,50.6821,50.4716,50.5919,65408.0
2016-02-12 14:40:00,67.34,67.54,67.17,67.51,100394.0,50.6069,50.7572,50.4792,50.7347,100394.0
2016-02-12 14:50:00,67.49,67.62,67.33,67.45,50595.0,50.7196,50.8173,50.5994,50.6896,50595.0
2016-02-12 15:00:00,67.42,67.7,67.39,67.46,71067.0,50.667,50.8775,50.6445,50.6971,71067.0
2016-02-12 15:10:00,67.46,67.62,67.19,67.54,111848.0,50.6971,50.8173,50.4942,50.7572,111848.0
2016-02-12 15:20:00,67.53,67.72,67.37,67.58,141292.0,50.7497,50.8925,50.6295,50.7873,141292.0
2016-02-12 15:30:00,67.59,67.63,67.35,67.38,75851.0,50.7948,50.8249,50.6144,50.637,75851.0
2016-02-12 15:40:00,67.39,67.58,67.29,67.45,138950.0,50.6445,50.7873,50.5693,50.6896,138950.0
2016-02-12 15:50:00,67.46,67.73,67.39,67.71,439587.0,50.6971,50.9,50.6445,50.885,439587.0
2016-02-16 09:30:00,68.77,69.09,67.71,67.81,150853.0,51.6816,51.9221,50.885,50.9601,150853.0
2016-02-16 09:40:00,67.83,67.87,67.18,67.32,114304.0,50.9752,51.0052,50.4867,50.5919,114304.0
2016-02-16 09:50:00,67.31,67.52,66.77,67.11,130536.0,50.5844,50.7422,50.1786,50.4341,130536.0
2016-02-16 10:00:00,67.17,67.6,66.94,66.98,191531.0,50.4792,50.8023,50.3063,50.3364,191531.0
2016-02-16 10:10:00,66.97,67.44,66.89,67.36,163774.0,50.3289,50.6821,50.2687,50.622,163774.0
2016-02-16 10:20:00,67.36,67.78,67.34,67.48,69571.0,50.622,50.9376,50.6069,50.7121,69571.0
2016-02-16 10:30:00,67.53,67.55,67.26,67.46,56299.0,50.7497,50.7647,50.5468,50.6971,56299.0
2016-02-16 10:40:00,67.48,67.62,67.15,67.17,46188.0,50.7121,50.8173,50.4641,50.4792,46188.0
2016-02-16 10:50:00,67.11,67.2,66.78,66.83,77288.0,50.4341,50.5017,50.1861,50.2236,77288.0
2016-02-16 11:00:00,66.82,67.03,66.52,66.67,51496.0,50.2161,50.374,49.9907,50.1034,51496.0
2016-02-16 11:10:00,66.65,66.67,66.25,66.48,68658.0,50.0884,50.1034,49.7878,49.9606,68658.0
2016-02-16 11:20:00,66.45,66.62,66.3,66.39,81055.0,49.9381,50.0658,49.8253,49.893,81055.0
2016-02-16 11:30:00,66.41,66.79,66.41,66.68,46977.0,49.908,50.1936,49.908,50.1109,46977.0
2016-02-16 11:40:00,66.7,66.9,66.61,66.82,103220.0,50.126,50.2763,50.0583,50.2161,103220.0
2016-02-16 11:50:00,66.83,67.39,66.73,67.3,94823.0,50.2236,50.6445,50.1485,50.5769,94823.0
2016-02-16 12:00:00,67.33,67.44,67.19,67.41,79406.0,50.5994,50.6821,50.4942,50.6595,79406.0
2016-02-16 12:10:00,67.42,67.44,67.06,67.15,62191.0,50.667,50.6821,50.3965,50.4641,62191.0
2016-02-16 12:20:00,67.15,67.25,67.02,67.13,46854.0,50.4641,50.5393,50.3664,50.4491,46854.0
2016-02-16 12:30:00,67.12,67.14,66.83,67.02,56268.0,50.4416,50.4566,50.2236,50.3664,56268.0
2016-02-16 12:40:00,67.05,67.22,66.9,67.2,38796.0,50.389,50.5167,50.2763,50.5017,38796.0
2016-02-16 12:50:00,67.17,67.34,67.06,67.2,82637.0,50.4792,50.6069,50.3965,50.5017,82637.0
2016-02-16 13:00:00,67.2,67.35,67.16,67.3,24778.0,50.5017,50.6144,50.4716,50.5769,24778.0
2016-02-16 13:10:00,67.35,67.47,67.3,67.41,54915.0,50.6144,50.7046,50.5769,50.6595,54915.0
2016-02-16 13:20:00,67.41,67.42,67.25,67.29,21636.0,50.6595,50.667,50.5393,50.5693,21636.0
2016-02-16 13:30:00,67.31,67.52,67.25,67.29,28677.0,50.5844,50.7422,50.5393,50.5693,28677.0
2016-02-16 13:40:00,67.34,67.47,67.28,67.44,34108.0,50.6069,50.7046,50.5618,50.6821,34108.0
2016-02-16 13:50:00,67.44,67.59,67.4,67.56,44059.0,50.6821,50.7948,50.652,50.7723,44059.0
2016-02-16 14:00:00,67.56,67.68,67.54,67.63,42589.0,50.7723,50.8624,50.7572,50.8249,42589.0
2016-02-16 14:10:00,67.67,67.75,67.64,67.73,29790.0,50.8549,50.915,50.8324,50.9,29790.0
2016-02-16 14:20:00,67.74,67.9,67.68,67.89,66343.0,50.9075,51.0278,50.8624,51.0203,66343.0
2016-02-16 14:30:00,67.89,68.03,67.85,67.89,45037.0,51.0203,51.1255,50.9902,51.0203,45037.0
2016-02-16 14:40:00,67.89,68.04,67.82,67.85,53510.0,51.0203,51.133,50.9676,50.9902,53510.0
2016-02-16 14:50:00,67.88,67.9,67.72,67.83,55402.0,51.0127,51.0278,50.8925,50.9752,55402.0
2016-02-16 15:00:00,67.83,67.97,67.75,67.92,67247.0,50.9752,51.0804,50.915,51.0428,67247.0
2016-02-16 15:10:00,67.93,68.09,67.88,67.94,71771.0,51.0503,51.1706,51.0127,51.0578,71771.0
2016-02-16 15:20:00,67.92,68.06,67.85,68.01,97267.0,51.0428,51.148,50.9902,51.1104,97267.0
2016-02-16 15:30:00,68.01,68.04,67.72,67.75,88935.0,51.1104,51.133,50.8925,50.915,88935.0
2016-02-16 15:40:00,67.76,67.9,67.58,67.71,100175.0,50.9226,51.0278,50.7873,50.885,100175.0
2016-02-16 15:50:00,67.73,67.96,67.71,67.89,207613.0,50.9,51.0729,50.885,51.0203,207613.0
2016-02-17 09:30:00,69.0,69.0,68.08,68.51,144651.0,51.8544,51.8544,51.163,51.4862,144651.0
2016-02-17 09:40:00,68.54,68.79,68.0,68.08,123641.0,51.5087,51.6966,51.1029,51.163,123641.0
2016-02-17 09:50:00,68.1,68.16,67.6,67.8,133621.0,51.1781,51.2232,50.8023,50.9526,133621.0
2016-02-17 10:00:00,67.85,68.2,67.77,68.12,156406.0,50.9902,51.2532,50.9301,51.1931,156406.0
2016-02-17 10:10:00,68.09,68.49,68.02,68.19,103413.0,51.1706,51.4712,51.1179,51.2457,103413.0
2016-02-17 10:20:00,68.23,68.43,67.84,68.01,225516.0,51.2758,51.4261,50.9827,51.1104,225516.0
2016-02-17 10:30:00,68.05,68.8,67.89,68.78,359916.0,51.1405,51.7041,51.0203,51.6891,359916.0
2016-02-17 10:40:00,68.78,68.8,68.61,68.8,188497.0,51.6891,51.7041,51.5613,51.7041,188497.0
2016-02-17 10:50:00,68.8,69.04,68.75,69.02,622165.0,51.7041,51.8845,51.6666,51.8695,622165.0
2016-02-17 11:00:00,69.01,69.75,68.92,69.56,285014.0,51.8619,52.4181,51.7943,52.2753,285014.0
2016-02-17 11:10:00,69.55,69.89,69.48,69.8,104258.0,52.2678,52.5233,52.2152,52.4556,104258.0
2016-02-17 11:20:00,69.77,69.77,69.28,69.53,102741.0,52.4331,52.4331,52.0649,52.2527,102741.0
2016-02-17 11:30:00,69.53,69.93,69.52,69.84,70803.0,52.2527,52.5533,52.2452,52.4857,70803.0
2016-02-17 11:40:00,69.86,69.94,69.45,69.54,72662.0,52.5007,52.5609,52.1926,52.2602,72662.0
2016-02-17 11:50:00,69.53,69.69,69.34,69.63,50142.0,52.2527,52.373,52.1099,52.3279,50142.0
2016-02-17 12:00:00,69.67,70.06,69.67,69.86,85769.0,52.3579,52.651,52.3579,52.5007,85769.0
2016-02-17 12:10:00,69.87,70.35,69.87,70.35,88874.0,52.5082,52.869,52.5082,52.869,88874.0
2016-02-17 12:20:00,70.38,70.38,70.17,70.26,45207.0,52.8915,52.8915,52.7337,52.8013,45207.0
2016-02-17 12:30:00,70.27,70.53,70.22,70.36,115209.0,52.8089,53.0042,52.7713,52.8765,115209.0
2016-02-17 12:40:00,70.35,70.53,70.32,70.35,50042.0,52.869,53.0042,52.8464,52.869,50042.0
2016-02-17 12:50:00,70.34,70.7,70.33,70.66,68115.0,52.8615,53.132,52.8539,53.1019,68115.0
2016-02-17 13:00:00,70.69,70.69,70.54,70.63,56540.0,53.1245,53.1245,53.0118,53.0794,56540.0
2016-02-17 13:10:00,70.63,70.68,70.47,70.54,74844.0,53.0794,53.117,52.9592,53.0118,74844.0
2016-02-17 13:20:00,70.54,70.62,70.47,70.6,62810.0,53.0118,53.0719,52.9592,53.0569,62810.0
2016-02-17 13:30:00,70.61,70.65,70.36,70.37,76496.0,53.0644,53.0944,52.8765,52.884,76496.0
2016-02-17 13:40:00,70.39,70.53,70.33,70.46,33060.0,52.899,53.0042,52.8539,52.9516,33060.0
2016-02-17 13:50:00,70.47,70.51,70.41,70.49,75994.0,52.9592,52.9892,52.9141,52.9742,75994.0
2016-02-17 14:00:00,70.49,70.7,70.41,70.65,206404.0,52.9742,53.132,52.9141,53.0944,206404.0
2016-02-17 14:10:00,70.65,70.85,70.6,70.73,123360.0,53.0944,53.2447,53.0569,53.1546,123360.0
2016-02-17 14:20:00,70.75,70.88,70.29,70.39,80342.0,53.1696,53.2673,52.8239,52.899,80342.0
2016-02-17 14:30:00,70.4,70.46,70.33,70.37,62851.0,52.9066,52.9516,52.8539,52.884,62851.0
2016-02-17 14:40:00,70.38,70.41,70.25,70.31,59348.0,52.8915,52.9141,52.7938,52.8389,59348.0
2016-02-17 14:50:00,70.33,70.36,69.97,69.98,66843.0,52.8539,52.8765,52.5834,52.5909,66843.0
2016-02-17 15:00:00,70.02,70.19,69.91,70.17,52945.0,52.621,52.7487,52.5383,52.7337,52945.0
2016-02-17 15:10:00,70.14,70.45,70.12,70.33,59482.0,52.7112,52.9441,52.6961,52.8539,59482.0
2016-02-17 15:20:00,70.35,70.46,70.21,70.38,121141.0,52.869,52.9516,52.7638,52.8915,121141.0
2016-02-17 15:30:00,70.39,70.48,70.18,70.47,160619.0,52.899,52.9667,52.7412,52.9592,160619.0
2016-02-17 15:40:00,70.47,70.77,70.44,70.71,224223.0,52.9592,53.1846,52.9366,53.1395,224223.0
2016-02-17 15:50:00,70.71,70.94,70.7,70.8,441824.0,53.1395,53.3124,53.132,53.2072,441824.0
2016-02-18 09:30:00,70.99,71.23,70.33,70.69,132168.0,53.3499,53.5303,52.8539,53.1245,132168.0
2016-02-18 09:40:00,70.66,70.75,69.9,70.08,127245.0,53.1019,53.1696,52.5308,52.6661,127245.0
2016-02-18 09:50:00,70.04,70.2,69.82,70.06,51896.0,52.636,52.7562,52.4707,52.651,51896.0
2016-02-18 10:00:00,70.03,70.19,69.64,69.71,102504.0,52.6285,52.7487,52.3354,52.388,102504.0
2016-02-18 10:10:00,69.73,70.11,69.46,70.1,83471.0,52.403,52.6886,52.2001,52.6811,83471.0
2016-02-18 10:20:00,70.09,70.61,69.91,70.58,55001.0,52.6736,53.0644,52.5383,53.0418,55001.0
2016-02-18 10:30:00,70.56,70.67,70.34,70.56,81441.0,53.0268,53.1095,52.8615,53.0268,81441.0
2016-02-18 10:40:00,70.58,70.73,70.31,70.51,57130.0,53.0418,53.1546,52.8389,52.9892,57130.0
2016-02-18 10:50:00,70.52,70.63,70.04,70.04,44981.0,52.9967,53.0794,52.636,52.636,44981.0
2016-02-18 11:00:00,70.49,70.49,69.54,69.55,142533.0,52.9742,52.9742,52.2602,52.2678,142533.0
2016-02-18 11:10:00,69.52,70.22,69.49,69.7,93027.0,52.2452,52.7713,52.2227,52.3805,93027.0
2016-02-18 11:20:00,69.68,69.82,69.34,69.77,80499.0,52.3655,52.4707,52.1099,52.4331,80499.0
2016-02-18 11:30:00,69.85,70.12,69.73,70.07,57867.0,52.4932,52.6961,52.403,52.6586,57867.0
2016-02-18 11:40:00,70.1,70.15,69.92,70.12,54500.0,52.6811,52.7187,52.5458,52.6961,54500.0
2016-02-18 11:50:00,70.13,70.41,70.0,70.4,47793.0,52.7036,52.9141,52.6059,52.9066,47793.0
2016-02-18 12:00:00,70.4,70.4,70.07,70.3,43777.0,52.9066,52.9066,52.6586,52.8314,43777.0
2016-02-18 12:10:00,70.32,70.5,70.27,70.39,35236.0,52.8464,52.9817,52.8089,52.899,35236.0
2016-02-18 12:20:00,70.37,70.61,70.33,70.59,35753.0,52.884,53.0644,52.8539,53.0493,35753.0
2016-02-18 12:30:00,70.58,70.59,70.32,70.32,40426.0,53.0418,53.0493,52.8464,52.8464,40426.0
2016-02-18 12:40:00,70.31,70.36,70.04,70.17,49555.0,52.8389,52.8765,52.636,52.7337,49555.0
2016-02-18 12:50:00,70.2,70.37,70.03,70.03,55500.0,52.7562,52.884,52.6285,52.6285,55500.0
2016-02-18 13:00:00,70.07,70.25,70.06,70.12,78221.0,52.6586,52.7938,52.651,52.6961,78221.0
2016-02-18 13:10:00,70.12,70.16,69.96,70.0,57846.0,52.6961,52.7262,52.5759,52.6059,57846.0
2016-02-18 13:20:00,70.0,70.0,69.71,69.84,55728.0,52.6059,52.6059,52.388,52.4857,55728.0
2016-02-18 13:30:00,69.82,69.84,69.69,69.78,42934.0,52.4707,52.4857,52.373,52.4406,42934.0
2016-02-18 13:40:00,69.76,69.81,69.53,69.57,38174.0,52.4256,52.4632,52.2527,52.2828,38174.0
2016-02-18 13:50:00,69.57,69.81,69.46,69.71,28646.0,52.2828,52.4632,52.2001,52.388,28646.0
2016-02-18 14:00:00,69.7,70.07,69.7,69.94,127998.0,52.3805,52.6586,52.3805,52.5609,127998.0
2016-02-18 14:10:00,69.94,69.95,69.75,69.89,25023.0,52.5609,52.5684,52.4181,52.5233,25023.0
2016-02-18 14:20:00,69.89,69.99,69.78,69.95,97352.0,52.5233,52.5984,52.4406,52.5684,97352.0
2016-02-18 14:30:00,69.94,70.22,69.91,70.05,151027.0,52.5609,52.7713,52.5383,52.6435,151027.0
2016-02-18 14:40:00,70.05,70.09,69.68,69.85,51863.0,52.6435,52.6736,52.3655,52.4932,51863.0
2016-02-18 14:50:00,69.87,69.87,69.68,69.77,62668.0,52.5082,52.5082,52.3655,52.4331,62668.0
2016-02-18 15:00:00,69.76,69.78,69.63,69.7,91374.0,52.4256,52.4406,52.3279,52.3805,91374.0
2016-02-18 15:10:00,69.71,69.75,69.56,69.74,73861.0,52.388,52.4181,52.2753,52.4106,73861.0
2016-02-18 15:20:00,69.73,69.73,69.52,69.64,70432.0,52.403,52.403,52.2452,52.3354,70432.0
2016-02-18 15:30:00,69.64,69.8,69.59,69.71,82508.0,52.3354,52.4556,52.2978,52.388,82508.0
2016-02-18 15:40:00,69.7,69.71,69.47,69.51,114081.0,52.3805,52.388,52.2076,52.2377,114081.0
2016-02-18 15:50:00,69.52,69.56,69.34,69.45,267801.0,52.2452,52.2753,52.1099,52.1926,267801.0
2016-02-19 09:30:00,68.61,68.8,68.34,68.6,305717.0,51.5613,51.7041,51.3584,51.5538,305717.0
2016-02-19 09:40:00,68.59,69.19,68.56,68.8,172612.0,51.5463,51.9972,51.5238,51.7041,172612.0
2016-02-19 09:50:00,68.82,69.15,68.67,69.05,107743.0,51.7192,51.9672,51.6064,51.892,107743.0
2016-02-19 10:00:00,69.04,69.04,68.25,68.25,86818.0,51.8845,51.8845,51.2908,51.2908,86818.0
2016-02-19 10:10:00,68.26,68.61,68.08,68.48,96238.0,51.2983,51.5613,51.163,51.4636,96238.0
2016-02-19 10:20:00,68.48,68.66,68.19,68.34,59696.0,51.4636,51.5989,51.2457,51.3584,59696.0
2016-02-19 10:30:00,68.34,68.47,68.25,68.45,60937.0,51.3584,51.4561,51.2908,51.4411,60937.0
2016-02-19 10:40:00,68.44,68.61,68.31,68.34,54540.0,51.4336,51.5613,51.3359,51.3584,54540.0
2016-02-19 10:50:00,68.31,68.6,68.23,68.44,87966.0,51.3359,51.5538,51.2758,51.4336,87966.0
2016-02-19 11:00:00,68.42,68.42,68.06,68.12,48208.0,51.4186,51.4186,51.148,51.1931,48208.0
2016-02-19 11:10:00,68.13,68.68,68.09,68.61,67739.0,51.2006,51.6139,51.1706,51.5613,67739.0
2016-02-19 11:20:00,68.62,68.82,68.5,68.7,85406.0,51.5689,51.7192,51.4787,51.629,85406.0
2016-02-19 11:30:00,68.73,69.13,68.48,68.61,66242.0,51.6515,51.9521,51.4636,51.5613,66242.0
2016-02-19 11:40:00,68.62,68.85,68.57,68.74,57715.0,51.5689,51.7417,51.5313,51.659,57715.0
2016-02-19 11:50:00,68.73,68.9,68.72,68.83,43112.0,51.6515,51.7793,51.644,51.7267,43112.0
2016-02-19 12:00:00,68.84,68.84,68.65,68.71,34251.0,51.7342,51.7342,51.5914,51.6365,34251.0
2016-02-19 12:10:00,68.69,68.75,68.56,68.61,42178.0,51.6215,51.6666,51.5238,51.5613,42178.0
2016-02-19 12:20:00,68.61,68.66,68.51,68.6,32349.0,51.5613,51.5989,51.4862,51.5538,32349.0
2016-02-19 12:30:00,68.6,68.76,68.53,68.63,41801.0,51.5538,51.6741,51.5012,51.5764,41801.0
2016-02-19 12:40:00,68.67,68.73,68.58,68.63,46218.0,51.6064,51.6515,51.5388,51.5764,46218.0
2016-02-19 12:50:00,68.63,68.84,68.61,68.78,45268.0,51.5764,51.7342,51.5613,51.6891,45268.0
2016-02-19 13:00:00,68.8,68.9,68.69,68.8,35835.0,51.7041,51.7793,51.6215,51.7041,35835.0
2016-02-19 13:10:00,68.8,68.99,68.78,68.9,30105.0,51.7041,51.8469,51.6891,51.7793,30105.0
2016-02-19 13:20:00,68.9,69.0,68.83,69.0,47332.0,51.7793,51.8544,51.7267,51.8544,47332.0
2016-02-19 13:30:00,68.98,69.14,68.95,68.99,36909.0,51.8394,51.9596,51.8169,51.8469,36909.0
2016-02-19 13:40:00,68.99,69.07,68.9,69.02,32778.0,51.8469,51.907,51.7793,51.8695,32778.0
2016-02-19 13:50:00,69.06,69.1,68.95,68.99,27613.0,51.8995,51.9296,51.8169,51.8469,27613.0
2016-02-19 14:00:00,68.98,69.01,68.91,68.96,52198.0,51.8394,51.8619,51.7868,51.8244,52198.0
2016-02-19 14:10:00,68.98,68.99,68.83,68.86,36364.0,51.8394,51.8469,51.7267,51.7492,36364.0
2016-02-19 14:20:00,68.87,69.1,68.87,69.01,61406.0,51.7567,51.9296,51.7567,51.8619,61406.0
2016-02-19 14:30:00,69.01,69.03,68.84,68.85,55216.0,51.8619,51.877,51.7342,51.7417,55216.0
2016-02-19 14:40:00,68.84,68.89,68.76,68.88,39258.0,51.7342,51.7718,51.6741,51.7643,39258.0
2016-02-19 14:50:00,68.89,68.93,68.79,68.83,26406.0,51.7718,51.8018,51.6966,51.7267,26406.0
2016-02-19 15:00:00,68.82,68.92,68.8,68.86,37865.0,51.7192,51.7943,51.7041,51.7492,37865.0
2016-02-19 15:10:00,68.85,68.89,68.82,68.82,38063.0,51.7417,51.7718,51.7192,51.7192,38063.0
2016-02-19 15:20:00,68.82,69.06,68.79,69.06,88488.0,51.7192,51.8995,51.6966,51.8995,88488.0
2016-02-19 15:30:00,69.05,69.38,69.03,69.38,72777.0,51.892,52.14,51.877,52.14,72777.0
2016-02-19 15:40:00,69.37,69.38,69.27,69.37,92905.0,52.1325,52.14,52.0573,52.1325,92905.0
2016-02-19 15:50:00,69.36,69.73,69.36,69.7,203077.0,52.125,52.403,52.125,52.3805,203077.0
2016-02-22 09:30:00,71.54,71.68,70.84,70.9,223937.0,53.7633,53.8685,53.2372,53.2823,223937.0
2016-02-22 09:40:00,70.91,71.23,70.62,71.17,81858.0,53.2898,53.5303,53.0719,53.4852,81858.0
2016-02-22 09:50:00,71.18,71.4,71.05,71.17,151700.0,53.4927,53.6581,53.395,53.4852,151700.0
2016-02-22 10:00:00,71.18,71.61,71.17,71.34,153658.0,53.4927,53.8159,53.4852,53.613,153658.0
2016-02-22 10:10:00,71.36,71.38,70.83,71.08,122758.0,53.628,53.643,53.2297,53.4176,122758.0
2016-02-22 10:20:00,71.08,71.39,71.03,71.35,78557.0,53.4176,53.6505,53.38,53.6205,78557.0
2016-02-22 10:30:00,71.37,71.52,71.08,71.45,94602.0,53.6355,53.7482,53.4176,53.6956,94602.0
2016-02-22 10:40:00,71.45,71.58,71.37,71.38,155725.0,53.6956,53.7933,53.6355,53.643,155725.0
2016-02-22 10:50:00,71.38,71.48,71.22,71.31,64107.0,53.643,53.7182,53.5228,53.5904,64107.0
2016-02-22 11:00:00,71.34,71.62,71.23,71.62,43703.0,53.613,53.8234,53.5303,53.8234,43703.0
2016-02-22 11:10:00,71.61,71.82,71.5,71.63,90667.0,53.8159,53.9737,53.7332,53.8309,90667.0
2016-02-22 11:20:00,71.6,71.71,71.39,71.68,46056.0,53.8084,53.891,53.6505,53.8685,46056.0
2016-02-22 11:30:00,71.65,71.75,71.59,71.59,36034.0,53.8459,53.9211,53.8009,53.8009,36034.0
2016-02-22 11:40:00,71.58,71.78,71.52,71.57,48393.0,53.7933,53.9436,53.7482,53.7858,48393.0
2016-02-22 11:50:00,71.6,71.86,71.58,71.81,36699.0,53.8084,54.0038,53.7933,53.9662,36699.0
2016-02-22 12:00:00,71.79,71.9,71.77,71.88,32051.0,53.9512,54.0338,53.9361,54.0188,32051.0
2016-02-22 12:10:00,71.88,71.95,71.79,71.93,39296.0,54.0188,54.0714,53.9512,54.0564,39296.0
2016-02-22 12:20:00,71.94,72.07,71.89,71.97,59084.0,54.0639,54.1616,54.0263,54.0864,59084.0
2016-02-22 12:30:00,71.97,72.13,71.91,72.02,66253.0,54.0864,54.2067,54.0413,54.124,66253.0
2016-02-22 12:40:00,72.01,72.08,71.9,71.91,59677.0,54.1165,54.1691,54.0338,54.0413,59677.0
2016-02-22 12:50:00,71.9,72.01,71.67,71.75,104030.0,54.0338,54.1165,53.861,53.9211,104030.0
2016-02-22 13:00:00,71.73,72.01,71.73,72.01,54876.0,53.9061,54.1165,53.9061,54.1165,54876.0
2016-02-22 13:10:00,72.01,72.09,71.9,72.09,58901.0,54.1165,54.1766,54.0338,54.1766,58901.0
2016-02-22 13:20:00,72.1,72.12,71.94,71.95,50207.0,54.1841,54.1992,54.0639,54.0714,50207.0
2016-02-22 13:30:00,71.95,72.4,71.93,72.29,49809.0,54.0714,54.4096,54.0564,54.3269,49809.0
2016-02-22 13:40:00,72.3,72.5,72.29,72.44,50594.0,54.3344,54.4847,54.3269,54.4396,50594.0
2016-02-22 13:50:00,72.43,72.55,72.39,72.48,66544.0,54.4321,54.5223,54.4021,54.4697,66544.0
2016-02-22 14:00:00,72.47,72.56,72.32,72.38,58542.0,54.4622,54.5298,54.3495,54.3945,58542.0
2016-02-22 14:10:00,72.4,72.42,72.19,72.24,79775.0,54.4096,54.4246,54.2518,54.2893,79775.0
2016-02-22 14:20:00,72.24,72.49,72.2,72.49,82220.0,54.2893,54.4772,54.2593,54.4772,82220.0
2016-02-22 14:30:00,72.5,72.5,72.35,72.47,64518.0,54.4847,54.4847,54.372,54.4622,64518.0
2016-02-22 14:40:00,72.47,72.59,72.35,72.58,49966.0,54.4622,54.5524,54.372,54.5449,49966.0
2016-02-22 14:50:00,72.56,72.57,72.39,72.49,57405.0,54.5298,54.5373,54.4021,54.4772,57405.0
2016-02-22 15:00:00,72.48,72.54,72.31,72.38,90977.0,54.4697,54.5148,54.3419,54.3945,90977.0
2016-02-22 15:10:00,72.38,72.5,72.3,72.38,99724.0,54.3945,54.4847,54.3344,54.3945,99724.0
2016-02-22 15:20:00,72.38,72.77,72.37,72.57,81208.0,54.3945,54.6876,54.387,54.5373,81208.0
2016-02-22 15:30:00,72.57,72.6,72.17,72.18,292413.0,54.5373,54.5599,54.2367,54.2442,292413.0
2016-02-22 15:40:00,72.19,72.38,72.06,72.08,212288.0,54.2518,54.3945,54.1541,54.1691,212288.0
2016-02-22 15:50:00,72.09,72.21,72.0,72.19,582890.0,54.1766,54.2668,54.109,54.2518,582890.0
2016-02-23 09:30:00,71.69,71.75,70.28,70.45,225896.0,53.876,53.9211,52.8164,52.9441,225896.0
2016-02-23 09:40:00,70.46,70.94,70.32,70.38,105029.0,52.9516,53.3124,52.8464,52.8915,105029.0
2016-02-23 09:50:00,70.41,70.45,70.0,70.28,78314.0,52.9141,52.9441,52.6059,52.8164,78314.0
2016-02-23 10:00:00,70.28,70.41,69.7,69.7,88968.0,52.8164,52.9141,52.3805,52.3805,88968.0
2016-02-23 10:10:00,69.71,69.79,69.16,69.21,100870.0,52.388,52.4481,51.9747,52.0123,100870.0
2016-02-23 10:20:00,69.23,69.81,69.13,69.8,127918.0,52.0273,52.4632,51.9521,52.4556,127918.0
2016-02-23 10:30:00,69.81,69.81,68.92,69.1,140698.0,52.4632,52.4632,51.7943,51.9296,140698.0
2016-02-23 10:40:00,69.1,69.19,68.88,69.04,130740.0,51.9296,51.9972,51.7643,51.8845,130740.0
2016-02-23 10:50:00,69.01,69.05,68.47,68.58,135207.0,51.8619,51.892,51.4561,51.5388,135207.0
2016-02-23 11:00:00,68.55,68.55,67.96,68.06,207125.0,51.5163,51.5163,51.0729,51.148,207125.0
2016-02-23 11:10:00,68.06,68.14,67.89,68.08,119916.0,51.148,51.2081,51.0203,51.163,119916.0
2016-02-23 11:20:00,68.08,68.17,67.8,67.93,104436.0,51.163,51.2307,50.9526,51.0503,104436.0
2016-02-23 11:30:00,67.96,68.4,67.82,68.35,97167.0,51.0729,51.4035,50.9676,51.3659,97167.0
2016-02-23 11:40:00,68.37,68.65,68.24,68.61,56410.0,51.381,51.5914,51.2833,51.5613,56410.0
2016-02-23 11:50:00,68.63,68.73,68.48,68.63,61961.0,51.5764,51.6515,51.4636,51.5764,61961.0
2016-02-23 12:00:00,68.63,68.63,68.3,68.37,36746.0,51.5764,51.5764,51.3284,51.381,36746.0
2016-02-23 12:10:00,68.37,68.38,68.11,68.12,50153.0,51.381,51.3885,51.1856,51.1931,50153.0
2016-02-23 12:20:00,68.12,68.39,68.08,68.37,32364.0,51.1931,51.396,51.163,51.381,32364.0
2016-02-23 12:30:00,68.35,68.48,68.33,68.44,28234.0,51.3659,51.4636,51.3509,51.4336,28234.0
2016-02-23 12:40:00,68.42,68.53,68.29,68.35,31449.0,51.4186,51.5012,51.3209,51.3659,31449.0
2016-02-23 12:50:00,68.37,68.43,68.24,68.35,35332.0,51.381,51.4261,51.2833,51.3659,35332.0
2016-02-23 13:00:00,68.36,68.43,68.22,68.28,30075.0,51.3735,51.4261,51.2683,51.3133,30075.0
2016-02-23 13:10:00,68.29,68.29,68.09,68.15,40848.0,51.3209,51.3209,51.1706,51.2156,40848.0
2016-02-23 13:20:00,68.14,68.2,68.02,68.07,43980.0,51.2081,51.2532,51.1179,51.1555,43980.0
2016-02-23 13:30:00,68.08,68.16,67.88,68.03,46896.0,51.163,51.2232,51.0127,51.1255,46896.0
2016-02-23 13:40:00,68.03,68.09,67.91,68.03,30944.0,51.1255,51.1706,51.0353,51.1255,30944.0
2016-02-23 13:50:00,68.02,68.21,67.98,68.2,42934.0,51.1179,51.2607,51.0879,51.2532,42934.0
2016-02-23 14:00:00,68.2,68.35,68.17,68.21,60623.0,51.2532,51.3659,51.2307,51.2607,60623.0
2016-02-23 14:10:00,68.23,68.32,68.08,68.31,93913.0,51.2758,51.3434,51.163,51.3359,93913.0
2016-02-23 14:20:00,68.32,68.39,68.28,68.3,126498.0,51.3434,51.396,51.3133,51.3284,126498.0
2016-02-23 14:30:00,68.3,68.48,68.3,68.44,56874.0,51.3284,51.4636,51.3284,51.4336,56874.0
2016-02-23 14:40:00,68.43,68.56,68.37,68.51,117721.0,51.4261,51.5238,51.381,51.4862,117721.0
2016-02-23 14:50:00,68.51,68.57,68.28,68.29,67571.0,51.4862,51.5313,51.3133,51.3209,67571.0
2016-02-23 15:00:00,68.3,68.38,67.95,67.95,101230.0,51.3284,51.3885,51.0653,51.0653,101230.0
2016-02-23 15:10:00,67.96,67.97,67.65,67.89,126961.0,51.0729,51.0804,50.8399,51.0203,126961.0
2016-02-23 15:20:00,67.89,68.18,67.89,68.05,95215.0,51.0203,51.2382,51.0203,51.1405,95215.0
2016-02-23 15:30:00,68.05,68.47,68.05,68.41,150591.0,51.1405,51.4561,51.1405,51.411,150591.0
2016-02-23 15:40:00,68.42,68.47,68.04,68.17,115139.0,51.4186,51.4561,51.133,51.2307,115139.0
2016-02-23 15:50:00,68.18,68.18,67.96,68.01,264096.0,51.2382,51.2382,51.0729,51.1104,264096.0
2016-02-24 09:30:00,67.23,67.47,66.77,67.05,193204.0,50.5243,50.7046,50.1786,50.389,193204.0
2016-02-24 09:40:00,67.02,67.35,66.75,67.3,118169.0,50.3664,50.6144,50.1635,50.5769,118169.0
2016-02-24 09:50:00,67.29,67.76,67.2,67.72,73151.0,50.5693,50.9226,50.5017,50.8925,73151.0
2016-02-24 10:00:00,67.73,67.94,67.51,67.94,93253.0,50.9,51.0578,50.7347,51.0578,93253.0
2016-02-24 10:10:00,67.94,67.97,67.2,67.42,137451.0,51.0578,51.0804,50.5017,50.667,137451.0
2016-02-24 10:20:00,67.4,67.73,67.15,67.53,92866.0,50.652,50.9,50.4641,50.7497,92866.0
2016-02-24 10:30:00,67.57,68.39,67.36,68.31,77151.0,50.7798,51.396,50.622,51.3359,77151.0
2016-02-24 10:40:00,68.31,68.64,68.27,68.45,137476.0,51.3359,51.5839,51.3058,51.4411,137476.0
2016-02-24 10:50:00,68.47,68.69,68.21,68.65,139960.0,51.4561,51.6215,51.2607,51.5914,139960.0
2016-02-24 11:00:00,68.68,68.69,68.19,68.29,137728.0,51.6139,51.6215,51.2457,51.3209,137728.0
2016-02-24 11:10:00,68.3,68.31,67.55,67.61,132744.0,51.3284,51.3359,50.7647,50.8098,132744.0
2016-02-24 11:20:00,67.62,67.85,67.41,67.47,89719.0,50.8173,50.9902,50.6595,50.7046,89719.0
2016-02-24 11:30:00,67.46,67.97,67.43,67.91,56335.0,50.6971,51.0804,50.6746,51.0353,56335.0
2016-02-24 11:40:00,67.91,68.58,67.86,68.55,48524.0,51.0353,51.5388,50.9977,51.5163,48524.0
2016-02-24 11:50:00,68.55,68.99,68.55,68.99,80478.0,51.5163,51.8469,51.5163,51.8469,80478.0
2016-02-24 12:00:00,68.98,69.58,68.98,69.48,65660.0,51.8394,52.2903,51.8394,52.2152,65660.0
2016-02-24 12:10:00,69.46,69.56,69.14,69.28,87935.0,52.2001,52.2753,51.9596,52.0649,87935.0
2016-02-24 12:20:00,69.26,69.58,69.25,69.3,115338.0,52.0498,52.2903,52.0423,52.0799,115338.0
2016-02-24 12:30:00,69.32,69.46,69.2,69.43,81172.0,52.0949,52.2001,52.0047,52.1776,81172.0
2016-02-24 12:40:00,69.43,69.91,69.42,69.67,81240.0,52.1776,52.5383,52.1701,52.3579,81240.0
2016-02-24 12:50:00,69.66,69.94,69.65,69.68,55282.0,52.3504,52.5609,52.3429,52.3655,55282.0
2016-02-24 13:00:00,69.69,69.94,69.69,69.74,93084.0,52.373,52.5609,52.373,52.4106,93084.0
2016-02-24 13:10:00,69.72,69.72,69.35,69.44,60134.0,52.3955,52.3955,52.1175,52.1851,60134.0
2016-02-24 13:20:00,69.45,69.68,69.44,69.6,42519.0,52.1926,52.3655,52.1851,52.3053,42519.0
2016-02-24 13:30:00,69.62,69.68,69.3,69.36,44749.0,52.3204,52.3655,52.0799,52.125,44749.0
2016-02-24 13:40:00,69.37,69.48,69.15,69.17,55969.0,52.1325,52.2152,51.9672,51.9822,55969.0
2016-02-24 13:50:00,69.19,69.44,69.18,69.25,46226.0,51.9972,52.1851,51.9897,52.0423,46226.0
2016-02-24 14:00:00,69.27,69.48,69.21,69.43,57546.0,52.0573,52.2152,52.0123,52.1776,57546.0
2016-02-24 14:10:00,69.43,69.55,69.26,69.28,42842.0,52.1776,52.2678,52.0498,52.0649,42842.0
2016-02-24 14:20:00,69.28,69.55,69.2,69.4,63619.0,52.0649,52.2678,52.0047,52.155,63619.0
2016-02-24 14:30:00,69.39,69.45,69.27,69.39,35119.0,52.1475,52.1926,52.0573,52.1475,35119.0
2016-02-24 14:40:00,69.41,69.57,69.34,69.51,74432.0,52.1626,52.2828,52.1099,52.2377,74432.0
2016-02-24 14:50:00,69.5,69.5,69.15,69.15,44942.0,52.2302,52.2302,51.9672,51.9672,44942.0
2016-02-24 15:00:00,69.16,69.54,69.16,69.51,60457.0,51.9747,52.2602,51.9747,52.2377,60457.0
2016-02-24 15:10:00,69.5,69.68,69.45,69.63,56777.0,52.2302,52.3655,52.1926,52.3279,56777.0
2016-02-24 15:20:00,69.66,69.67,69.45,69.6,69585.0,52.3504,52.3579,52.1926,52.3053,69585.0
2016-02-24 15:30:00,69.6,69.8,69.53,69.79,87773.0,52.3053,52.4556,52.2527,52.4481,87773.0
2016-02-24 15:40:00,69.79,69.85,69.47,69.51,108866.0,52.4481,52.4932,52.2076,52.2377,108866.0
2016-02-24 15:50:00,69.51,69.6,69.42,69.5,252706.0,52.2377,52.3053,52.1701,52.2302,252706.0
2016-02-25 09:30:00,69.21,70.3,69.12,69.44,93501.0,52.0123,52.8314,51.9446,52.1851,93501.0
2016-02-25 09:40:00,69.45,69.5,68.7,68.85,69245.0,52.1926,52.2302,51.629,51.7417,69245.0
2016-02-25 09:50:00,68.83,68.96,68.63,68.66,127063.0,51.7267,51.8244,51.5764,51.5989,127063.0
2016-02-25 10:00:00,68.61,68.62,68.02,68.3,179206.0,51.5613,51.5689,51.1179,51.3284,179206.0
2016-02-25 10:10:00,68.27,68.32,67.87,68.23,164058.0,51.3058,51.3434,51.0052,51.2758,164058.0
2016-02-25 10:20:00,68.22,68.31,67.81,68.18,121251.0,51.2683,51.3359,50.9601,51.2382,121251.0
2016-02-25 10:30:00,68.16,68.18,67.47,67.71,160729.0,51.2232,51.2382,50.7046,50.885,160729.0
2016-02-25 10:40:00,67.7,68.03,67.45,67.57,149858.0,50.8775,51.1255,50.6896,50.7798,149858.0
2016-02-25 10:50:00,67.56,67.84,67.28,67.29,53276.0,50.7723,50.9827,50.5618,50.5693,53276.0
2016-02-25 11:00:00,67.29,67.45,67.17,67.45,55146.0,50.5693,50.6896,50.4792,50.6896,55146.0
2016-02-25 11:10:00,67.39,67.47,67.23,67.32,49103.0,50.6445,50.7046,50.5243,50.5919,49103.0
2016-02-25 11:20:00,67.33,67.74,67.32,67.71,46759.0,50.5994,50.9075,50.5919,50.885,46759.0
2016-02-25 11:30:00,67.72,67.98,67.68,67.91,73678.0,50.8925,51.0879,50.8624,51.0353,73678.0
2016-02-25 11:40:00,67.93,68.04,67.88,67.99,66284.0,51.0503,51.133,51.0127,51.0954,66284.0
2016-02-25 11:50:00,67.99,68.4,67.97,68.15,64076.0,51.0954,51.4035,51.0804,51.2156,64076.0
2016-02-25 12:00:00,68.18,68.27,68.05,68.11,56053.0,51.2382,51.3058,51.1405,51.1856,56053.0
2016-02-25 12:10:00,68.09,68.1,67.86,67.91,65112.0,51.1706,51.1781,50.9977,51.0353,65112.0
2016-02-25 12:20:00,67.91,67.94,67.7,67.71,53275.0,51.0353,51.0578,50.8775,50.885,53275.0
2016-02-25 12:30:00,67.72,67.81,67.65,67.71,48323.0,50.8925,50.9601,50.8399,50.885,48323.0
2016-02-25 12:40:00,67.71,67.86,67.7,67.8,44411.0,50.885,50.9977,50.8775,50.9526,44411.0
2016-02-25 12:50:00,67.78,67.86,67.64,67.7,51974.0,50.9376,50.9977,50.8324,50.8775,51974.0
2016-02-25 13:00:00,67.69,67.75,67.56,67.63,41816.0,50.8699,50.915,50.7723,50.8249,41816.0
2016-02-25 13:10:00,67.62,68.06,67.54,68.03,191719.0,50.8173,51.148,50.7572,51.1255,191719.0
2016-02-25 13:20:00,68.08,68.63,68.02,68.51,113305.0,51.163,51.5764,51.1179,51.4862,113305.0
2016-02-25 13:30:00,68.53,68.71,68.29,68.64,87146.0,51.5012,51.6365,51.3209,51.5839,87146.0
2016-02-25 13:40:00,68.64,69.13,68.64,69.03,164199.0,51.5839,51.9521,51.5839,51.877,164199.0
2016-02-25 13:50:00,69.03,69.09,68.77,68.99,201726.0,51.877,51.9221,51.6816,51.8469,201726.0
2016-02-25 14:00:00,68.99,69.04,68.77,68.85,87521.0,51.8469,51.8845,51.6816,51.7417,87521.0
2016-02-25 14:10:00,68.85,69.2,68.84,69.2,93034.0,51.7417,52.0047,51.7342,52.0047,93034.0
2016-02-25 14:20:00,69.2,69.24,68.76,68.79,152277.0,52.0047,52.0348,51.6741,51.6966,152277.0
2016-02-25 14:30:00,68.83,68.89,68.57,68.62,137766.0,51.7267,51.7718,51.5313,51.5689,137766.0
2016-02-25 14:40:00,68.63,68.65,68.35,68.41,70840.0,51.5764,51.5914,51.3659,51.411,70840.0
2016-02-25 14:50:00,68.42,68.46,68.01,68.04,186541.0,51.4186,51.4486,51.1104,51.133,186541.0
2016-02-25 15:00:00,68.06,68.36,67.96,68.34,134219.0,51.148,51.3735,51.0729,51.3584,134219.0
2016-02-25 15:10:00,68.34,68.43,68.14,68.17,164612.0,51.3584,51.4261,51.2081,51.2307,164612.0
2016-02-25 15:20:00,68.16,68.29,68.03,68.03,104702.0,51.2232,51.3209,51.1255,51.1255,104702.0
2016-02-25 15:30:00,68.04,68.34,68.03,68.33,212795.0,51.133,51.3584,51.1255,51.3509,212795.0
2016-02-25 15:40:00,68.33,68.74,68.28,68.52,238032.0,51.3509,51.659,51.3133,51.4937,238032.0
2016-02-25 15:50:00,68.52,68.53,68.39,68.5,396276.0,51.4937,51.5012,51.396,51.4787,396276.0
2016-02-26 09:30:00,67.91,68.96,67.75,67.89,641684.0,51.0353,51.8244,50.915,51.0203,641684.0
2016-02-26 09:40:00,67.89,68.43,66.37,66.64,654580.0,51.0203,51.4261,49.878,50.0809,654580.0
2016-02-26 09:50:00,66.63,67.47,65.74,66.65,529781.0,50.0733,50.7046,49.4045,50.0884,529781.0
2016-02-26 10:00:00,66.65,66.74,65.95,66.11,345361.0,50.0884,50.156,49.5623,49.6826,345361.0
2016-02-26 10:10:00,66.14,66.98,66.13,66.6,279655.0,49.7051,50.3364,49.6976,50.0508,279655.0
2016-02-26 10:20:00,66.59,66.68,65.98,66.22,564054.0,50.0433,50.1109,49.5849,49.7652,564054.0
2016-02-26 10:30:00,66.23,66.79,66.17,66.69,277975.0,49.7727,50.1936,49.7276,50.1184,277975.0
2016-02-26 10:40:00,66.71,67.9,66.71,67.8,410256.0,50.1335,51.0278,50.1335,50.9526,410256.0
2016-02-26 10:50:00,67.87,67.95,67.24,67.9,201391.0,51.0052,51.0653,50.5318,51.0278,201391.0
2016-02-26 11:00:00,67.86,68.44,67.65,68.42,220845.0,50.9977,51.4336,50.8399,51.4186,220845.0
2016-02-26 11:10:00,68.39,69.54,68.38,69.31,421702.0,51.396,52.2602,51.3885,52.0874,421702.0
2016-02-26 11:20:00,69.33,69.7,69.09,69.23,308681.0,52.1024,52.3805,51.9221,52.0273,308681.0
2016-02-26 11:30:00,69.19,69.31,68.0,68.0,202122.0,51.9972,52.0874,51.1029,51.1029,202122.0
2016-02-26 11:40:00,67.99,68.51,67.9,68.02,145612.0,51.0954,51.4862,51.0278,51.1179,145612.0
2016-02-26 11:50:00,68.06,68.51,68.0,68.12,244742.0,51.148,51.4862,51.1029,51.1931,244742.0
2016-02-26 12:00:00,68.12,68.13,67.49,67.6,180709.0,51.1931,51.2006,50.7196,50.8023,180709.0
2016-02-26 12:10:00,67.59,67.66,67.2,67.34,134145.0,50.7948,50.8474,50.5017,50.6069,134145.0
2016-02-26 12:20:00,67.36,67.57,67.28,67.41,69562.0,50.622,50.7798,50.5618,50.6595,69562.0
2016-02-26 12:30:00,67.4,67.56,67.29,67.48,48589.0,50.652,50.7723,50.5693,50.7121,48589.0
2016-02-26 12:40:00,67.48,67.54,67.1,67.25,93901.0,50.7121,50.7572,50.4266,50.5393,93901.0
2016-02-26 12:50:00,67.27,67.32,66.82,66.88,141729.0,50.5543,50.5919,50.2161,50.2612,141729.0
2016-02-26 13:00:00,66.88,67.16,66.85,67.06,218074.0,50.2612,50.4716,50.2387,50.3965,218074.0
2016-02-26 13:10:00,67.07,67.32,67.07,67.32,85301.0,50.404,50.5919,50.404,50.5919,85301.0
2016-02-26 13:20:00,67.3,67.79,67.26,67.75,106398.0,50.5769,50.9451,50.5468,50.915,106398.0
2016-02-26 13:30:00,67.73,67.82,67.59,67.62,118762.0,50.9,50.9676,50.7948,50.8173,118762.0
2016-02-26 13:40:00,67.62,67.73,67.32,67.6,163860.0,50.8173,50.9,50.5919,50.8023,163860.0
2016-02-26 13:50:00,67.62,67.63,66.82,67.03,317846.0,50.8173,50.8249,50.2161,50.374,317846.0
2016-02-26 14:00:00,67.03,67.82,66.99,67.77,117170.0,50.374,50.9676,50.3439,50.9301,117170.0
2016-02-26 14:10:00,67.78,67.78,67.25,67.55,86441.0,50.9376,50.9376,50.5393,50.7647,86441.0
2016-02-26 14:20:00,67.55,67.55,67.33,67.38,162839.0,50.7647,50.7647,50.5994,50.637,162839.0
2016-02-26 14:30:00,67.37,67.49,66.54,66.57,210007.0,50.6295,50.7196,50.0057,50.0283,210007.0
2016-02-26 14:40:00,66.57,66.99,66.4,66.96,157603.0,50.0283,50.3439,49.9005,50.3213,157603.0
2016-02-26 14:50:00,66.99,67.52,66.97,67.25,170007.0,50.3439,50.7422,50.3289,50.5393,170007.0
2016-02-26 15:00:00,67.25,67.64,67.18,67.52,88663.0,50.5393,50.8324,50.4867,50.7422,88663.0
2016-02-26 15:10:00,67.5,67.66,67.45,67.52,92051.0,50.7272,50.8474,50.6896,50.7422,92051.0
2016-02-26 15:20:00,67.53,67.54,67.29,67.46,136292.0,50.7497,50.7572,50.5693,50.6971,136292.0
2016-02-26 15:30:00,67.45,67.75,67.24,67.54,218226.0,50.6896,50.915,50.5318,50.7572,218226.0
2016-02-26 15:40:00,67.55,67.67,67.5,67.64,198506.0,50.7647,50.8549,50.7272,50.8324,198506.0
2016-02-26 15:50:00,67.64,67.86,67.48,67.51,422905.0,50.8324,50.9977,50.7121,50.7347,422905.0
2016-02-29 09:30:00,67.42,67.56,65.36,65.67,220139.0,50.667,50.7723,49.1189,49.3519,220139.0
2016-02-29 09:40:00,65.68,66.1,64.8,64.96,211961.0,49.3594,49.675,48.6981,48.8183,211961.0
2016-02-29 09:50:00,64.89,65.4,64.89,65.2,271190.0,48.7657,49.149,48.7657,48.9987,271190.0
2016-02-29 10:00:00,65.2,65.59,64.8,65.35,242789.0,48.9987,49.2918,48.6981,49.1114,242789.0
2016-02-29 10:10:00,65.36,65.99,65.3,65.6,242632.0,49.1189,49.5924,49.0738,49.2993,242632.0
2016-02-29 10:20:00,65.56,65.88,65.05,65.17,133619.0,49.2692,49.5097,48.886,48.9761,133619.0
2016-02-29 10:30:00,65.26,65.44,65.0,65.12,107878.0,49.0438,49.179,48.8484,48.9386,107878.0
2016-02-29 10:40:00,65.1,65.45,65.07,65.27,144905.0,48.9235,49.1866,48.901,49.0513,144905.0
2016-02-29 10:50:00,65.27,65.42,65.13,65.16,139506.0,49.0513,49.164,48.9461,48.9686,139506.0
2016-02-29 11:00:00,65.17,65.26,64.99,65.19,151031.0,48.9761,49.0438,48.8409,48.9912,151031.0
2016-02-29 11:10:00,65.2,65.43,65.1,65.29,133649.0,48.9987,49.1715,48.9235,49.0663,133649.0
2016-02-29 11:20:00,65.29,65.63,65.27,65.48,98323.0,49.0663,49.3218,49.0513,49.2091,98323.0
2016-02-29 11:30:00,65.5,65.8,65.4,65.73,119127.0,49.2241,49.4496,49.149,49.397,119127.0
2016-02-29 11:40:00,65.74,65.8,65.63,65.76,137570.0,49.4045,49.4496,49.3218,49.4195,137570.0
2016-02-29 11:50:00,65.78,65.85,65.63,65.67,99385.0,49.4346,49.4872,49.3218,49.3519,99385.0
2016-02-29 12:00:00,65.69,65.72,65.38,65.42,101618.0,49.3669,49.3895,49.134,49.164,101618.0
2016-02-29 12:10:00,65.44,65.69,65.42,65.69,95035.0,49.179,49.3669,49.164,49.3669,95035.0
2016-02-29 12:20:00,65.69,65.78,65.29,65.47,85999.0,49.3669,49.4346,49.0663,49.2016,85999.0
2016-02-29 12:30:00,65.49,65.56,65.25,65.25,89295.0,49.2166,49.2692,49.0363,49.0363,89295.0
2016-02-29 12:40:00,65.29,65.36,65.17,65.31,62062.0,49.0663,49.1189,48.9761,49.0813,62062.0
2016-02-29 12:50:00,65.31,65.37,65.23,65.3,55458.0,49.0813,49.1264,49.0212,49.0738,55458.0
2016-02-29 13:00:00,65.32,65.56,65.27,65.5,63000.0,49.0889,49.2692,49.0513,49.2241,63000.0
2016-02-29 13:10:00,65.49,65.86,65.47,65.83,110584.0,49.2166,49.4947,49.2016,49.4721,110584.0
2016-02-29 13:20:00,65.83,66.18,65.73,66.09,92632.0,49.4721,49.7352,49.397,49.6675,92632.0
2016-02-29 13:30:00,66.09,66.17,66.02,66.12,78480.0,49.6675,49.7276,49.6149,49.6901,78480.0
2016-02-29 13:40:00,66.11,66.12,65.56,65.62,128617.0,49.6826,49.6901,49.2692,49.3143,128617.0
2016-02-29 13:50:00,65.62,65.84,65.57,65.83,74132.0,49.3143,49.4796,49.2767,49.4721,74132.0
2016-02-29 14:00:00,65.83,65.83,65.42,65.42,77456.0,49.4721,49.4721,49.164,49.164,77456.0
2016-02-29 14:10:00,65.42,65.42,65.05,65.05,109423.0,49.164,49.164,48.886,48.886,109423.0
2016-02-29 14:20:00,65.07,65.23,64.81,65.21,108725.0,48.901,49.0212,48.7056,49.0062,108725.0
2016-02-29 14:30:00,65.2,65.2,64.91,65.04,97440.0,48.9987,48.9987,48.7807,48.8784,97440.0
2016-02-29 14:40:00,65.03,65.06,64.86,64.96,98945.0,48.8709,48.8935,48.7432,48.8183,98945.0
2016-02-29 14:50:00,64.95,65.12,64.8,64.83,114717.0,48.8108,48.9386,48.6981,48.7206,114717.0
2016-02-29 15:00:00,64.83,64.9,64.79,64.87,203430.0,48.7206,48.7732,48.6906,48.7507,203430.0
2016-02-29 15:10:00,64.87,64.88,64.8,64.8,237689.0,48.7507,48.7582,48.6981,48.6981,237689.0
2016-02-29 15:20:00,64.8,64.99,64.79,64.96,189816.0,48.6981,48.8409,48.6906,48.8183,189816.0
2016-02-29 15:30:00,64.95,65.03,64.8,64.88,132727.0,48.8108,48.8709,48.6981,48.7582,132727.0
2016-02-29 15:40:00,64.88,65.11,64.83,65.05,321755.0,48.7582,48.931,48.7206,48.886,321755.0
2016-02-29 15:50:00,65.04,65.07,64.72,64.73,645161.0,48.8784,48.901,48.638,48.6455,645161.0
2016-03-01 09:30:00,65.1,65.35,63.86,63.97,255231.0,48.9235,49.1114,47.9917,48.0743,255231.0
2016-03-01 09:40:00,63.96,64.05,63.12,63.3,229388.0,48.0668,48.1344,47.4355,47.5708,229388.0
2016-03-01 09:50:00,63.32,63.36,62.88,63.2,245518.0,47.5858,47.6159,47.2552,47.4957,245518.0
2016-03-01 10:00:00,63.22,63.73,63.11,63.14,261137.0,47.5107,47.894,47.428,47.4506,261137.0
2016-03-01 10:10:00,63.14,63.31,62.67,62.67,197379.0,47.4506,47.5783,47.0974,47.0974,197379.0
2016-03-01 10:20:00,62.67,63.15,62.62,62.78,273238.0,47.0974,47.4581,47.0598,47.18,273238.0
2016-03-01 10:30:00,62.76,63.05,62.53,63.03,274967.0,47.165,47.3829,46.9921,47.3679,274967.0
2016-03-01 10:40:00,63.05,63.28,62.91,63.08,195184.0,47.3829,47.5558,47.2777,47.4055,195184.0
2016-03-01 10:50:00,63.08,63.11,62.78,62.79,114654.0,47.4055,47.428,47.18,47.1875,114654.0
2016-03-01 11:00:00,62.81,63.02,62.69,63.01,200937.0,47.2026,47.3604,47.1124,47.3529,200937.0
2016-03-01 11:10:00,63.04,63.32,62.97,63.27,177105.0,47.3754,47.5858,47.3228,47.5483,177105.0
2016-03-01 11:20:00,63.26,63.5,63.23,63.46,140701.0,47.5407,47.7211,47.5182,47.691,140701.0
2016-03-01 11:30:00,63.46,63.88,63.39,63.78,167941.0,47.691,48.0067,47.6384,47.9315,167941.0
2016-03-01 11:40:00,63.79,64.08,63.76,64.04,153938.0,47.939,48.157,47.9165,48.1269,153938.0
2016-03-01 11:50:00,64.05,64.31,64.0,64.31,207287.0,48.1344,48.3298,48.0969,48.3298,207287.0
2016-03-01 12:00:00,64.31,64.49,64.06,64.47,102755.0,48.3298,48.4651,48.142,48.4501,102755.0
2016-03-01 12:10:00,64.46,64.49,64.09,64.16,71396.0,48.4426,48.4651,48.1645,48.2171,71396.0
2016-03-01 12:20:00,64.18,64.2,63.99,64.19,121713.0,48.2321,48.2472,48.0893,48.2397,121713.0
2016-03-01 12:30:00,64.2,64.3,64.06,64.2,107460.0,48.2472,48.3223,48.142,48.2472,107460.0
2016-03-01 12:40:00,64.2,64.56,64.13,64.49,110145.0,48.2472,48.5177,48.1946,48.4651,110145.0
2016-03-01 12:50:00,64.48,64.77,64.46,64.77,204688.0,48.4576,48.6755,48.4426,48.6755,204688.0
2016-03-01 13:00:00,64.77,65.09,64.69,65.03,137647.0,48.6755,48.916,48.6154,48.8709,137647.0
2016-03-01 13:10:00,65.02,65.4,64.98,65.35,140253.0,48.8634,49.149,48.8333,49.1114,140253.0
2016-03-01 13:20:00,65.37,65.41,65.12,65.3,194388.0,49.1264,49.1565,48.9386,49.0738,194388.0
2016-03-01 13:30:00,65.27,65.47,65.2,65.26,110287.0,49.0513,49.2016,48.9987,49.0438,110287.0
2016-03-01 13:40:00,65.26,65.42,65.17,65.22,105501.0,49.0438,49.164,48.9761,49.0137,105501.0
2016-03-01 13:50:00,65.22,65.24,64.74,64.88,99232.0,49.0137,49.0287,48.653,48.7582,99232.0
2016-03-01 14:00:00,64.87,64.88,64.64,64.64,78838.0,48.7507,48.7582,48.5778,48.5778,78838.0
2016-03-01 14:10:00,64.64,64.66,64.29,64.37,178752.0,48.5778,48.5929,48.3148,48.3749,178752.0
2016-03-01 14:20:00,64.37,64.41,64.03,64.16,155566.0,48.3749,48.405,48.1194,48.2171,155566.0
2016-03-01 14:30:00,64.16,64.42,64.16,64.34,154426.0,48.2171,48.4125,48.2171,48.3524,154426.0
2016-03-01 14:40:00,64.35,64.78,64.25,64.59,114536.0,48.3599,48.683,48.2847,48.5403,114536.0
2016-03-01 14:50:00,64.58,64.85,64.57,64.85,117565.0,48.5327,48.7357,48.5252,48.7357,117565.0
2016-03-01 15:00:00,64.85,64.95,64.67,64.95,121561.0,48.7357,48.8108,48.6004,48.8108,121561.0
2016-03-01 15:10:00,64.96,64.99,64.76,64.83,126986.0,48.8183,48.8409,48.668,48.7206,126986.0
2016-03-01 15:20:00,64.82,64.84,64.69,64.75,119134.0,48.7131,48.7281,48.6154,48.6605,119134.0
2016-03-01 15:30:00,64.75,64.87,64.73,64.8,132327.0,48.6605,48.7507,48.6455,48.6981,132327.0
2016-03-01 15:40:00,64.8,64.86,64.71,64.8,178048.0,48.6981,48.7432,48.6304,48.6981,178048.0
2016-03-01 15:50:00,64.8,65.01,64.79,65.01,421141.0,48.6981,48.8559,48.6906,48.8559,421141.0
2016-03-02 09:30:00,64.95,65.12,64.35,64.92,145164.0,48.8108,48.9386,48.3599,48.7883,145164.0
2016-03-02 09:40:00,64.92,65.34,64.76,64.76,103360.0,48.7883,49.1039,48.668,48.668,103360.0
2016-03-02 09:50:00,64.74,64.79,64.14,64.35,133749.0,48.653,48.6906,48.2021,48.3599,133749.0
2016-03-02 10:00:00,64.39,65.27,64.29,65.21,135273.0,48.39,49.0513,48.3148,49.0062,135273.0
2016-03-02 10:10:00,65.21,65.53,65.12,65.46,180494.0,49.0062,49.2467,48.9386,49.1941,180494.0
2016-03-02 10:20:00,65.46,65.48,65.18,65.23,90813.0,49.1941,49.2091,48.9837,49.0212,90813.0
2016-03-02 10:30:00,65.23,65.23,64.43,64.44,186709.0,49.0212,49.0212,48.42,48.4275,186709.0
2016-03-02 10:40:00,64.42,64.73,64.27,64.67,103358.0,48.4125,48.6455,48.2998,48.6004,103358.0
2016-03-02 10:50:00,64.71,65.48,64.64,65.44,146994.0,48.6304,49.2091,48.5778,49.179,146994.0
2016-03-02 11:00:00,65.43,66.27,65.37,65.88,258071.0,49.1715,49.8028,49.1264,49.5097,258071.0
2016-03-02 11:10:00,65.88,66.38,65.87,66.2,98629.0,49.5097,49.8855,49.5022,49.7502,98629.0
2016-03-02 11:20:00,66.21,66.59,66.1,66.59,105352.0,49.7577,50.0433,49.675,50.0433,105352.0
2016-03-02 11:30:00,66.6,66.69,66.01,66.03,138719.0,50.0508,50.1184,49.6074,49.6224,138719.0
2016-03-02 11:40:00,66.02,66.04,65.69,66.04,103680.0,49.6149,49.63,49.3669,49.63,103680.0
2016-03-02 11:50:00,66.01,66.06,65.53,65.58,67386.0,49.6074,49.645,49.2467,49.2843,67386.0
2016-03-02 12:00:00,65.6,65.78,65.52,65.71,77891.0,49.2993,49.4346,49.2392,49.382,77891.0
2016-03-02 12:10:00,65.71,66.08,65.71,65.73,75271.0,49.382,49.66,49.382,49.397,75271.0
2016-03-02 12:20:00,65.75,65.79,65.45,65.45,67753.0,49.412,49.4421,49.1866,49.1866,67753.0
2016-03-02 12:30:00,65.47,65.71,65.29,65.51,97117.0,49.2016,49.382,49.0663,49.2317,97117.0
2016-03-02 12:40:00,65.49,65.82,65.49,65.76,80079.0,49.2166,49.4646,49.2166,49.4195,80079.0
2016-03-02 12:50:00,65.77,66.04,65.77,65.83,73534.0,49.427,49.63,49.427,49.4721,73534.0
2016-03-02 13:00:00,65.85,65.89,65.71,65.81,65362.0,49.4872,49.5172,49.382,49.4571,65362.0
2016-03-02 13:10:00,65.84,65.88,65.69,65.82,64835.0,49.4796,49.5097,49.3669,49.4646,64835.0
2016-03-02 13:20:00,65.81,65.81,65.52,65.7,95920.0,49.4571,49.4571,49.2392,49.3744,95920.0
2016-03-02 13:30:00,65.7,65.77,65.52,65.69,52862.0,49.3744,49.427,49.2392,49.3669,52862.0
2016-03-02 13:40:00,65.67,65.74,65.6,65.71,73774.0,49.3519,49.4045,49.2993,49.382,73774.0
2016-03-02 13:50:00,65.71,65.82,65.51,65.51,57456.0,49.382,49.4646,49.2317,49.2317,57456.0
2016-03-02 14:00:00,65.54,65.91,65.53,65.68,62398.0,49.2542,49.5323,49.2467,49.3594,62398.0
2016-03-02 14:10:00,65.67,65.98,65.49,65.97,108764.0,49.3519,49.5849,49.2166,49.5773,108764.0
2016-03-02 14:20:00,65.97,66.13,65.88,66.11,130816.0,49.5773,49.6976,49.5097,49.6826,130816.0
2016-03-02 14:30:00,66.11,66.36,66.03,66.29,73076.0,49.6826,49.8704,49.6224,49.8178,73076.0
2016-03-02 14:40:00,66.29,66.44,66.21,66.3,56246.0,49.8178,49.9306,49.7577,49.8253,56246.0
2016-03-02 14:50:00,66.33,66.35,66.09,66.1,63845.0,49.8479,49.8629,49.6675,49.675,63845.0
2016-03-02 15:00:00,66.1,66.31,66.1,66.22,122230.0,49.675,49.8329,49.675,49.7652,122230.0
2016-03-02 15:10:00,66.24,66.46,66.24,66.37,81477.0,49.7803,49.9456,49.7803,49.878,81477.0
2016-03-02 15:20:00,66.37,66.67,66.3,66.38,143513.0,49.878,50.1034,49.8253,49.8855,143513.0
2016-03-02 15:30:00,66.38,66.59,66.32,66.5,203434.0,49.8855,50.0433,49.8404,49.9756,203434.0
2016-03-02 15:40:00,66.48,66.93,66.47,66.92,241373.0,49.9606,50.2988,49.9531,50.2913,241373.0
2016-03-02 15:50:00,66.91,67.12,66.86,66.99,413216.0,50.2838,50.4416,50.2462,50.3439,413216.0
2016-03-03 09:30:00,66.95,67.04,66.42,66.62,152781.0,50.3138,50.3815,49.9155,50.0658,152781.0
2016-03-03 09:40:00,66.68,67.0,66.38,66.45,156464.0,50.1109,50.3514,49.8855,49.9381,156464.0
2016-03-03 09:50:00,66.45,67.16,66.43,67.0,209675.0,49.9381,50.4716,49.923,50.3514,209675.0
2016-03-03 10:00:00,66.97,67.04,66.18,66.55,123657.0,50.3289,50.3815,49.7352,50.0132,123657.0
2016-03-03 10:10:00,66.55,66.89,66.42,66.81,150150.0,50.0132,50.2687,49.9155,50.2086,150150.0
2016-03-03 10:20:00,66.78,67.49,66.7,67.31,182027.0,50.1861,50.7196,50.126,50.5844,182027.0
2016-03-03 10:30:00,67.37,67.96,67.33,67.92,95846.0,50.6295,51.0729,50.5994,51.0428,95846.0
2016-03-03 10:40:00,67.92,68.23,67.76,68.12,154148.0,51.0428,51.2758,50.9226,51.1931,154148.0
2016-03-03 10:50:00,68.12,69.15,68.08,69.11,261673.0,51.1931,51.9672,51.163,51.9371,261673.0
2016-03-03 11:00:00,69.11,69.29,68.99,69.18,238732.0,51.9371,52.0724,51.8469,51.9897,238732.0
2016-03-03 11:10:00,69.19,69.31,68.74,68.85,260594.0,51.9972,52.0874,51.659,51.7417,260594.0
2016-03-03 11:20:00,68.82,68.89,68.16,68.59,205512.0,51.7192,51.7718,51.2232,51.5463,205512.0
2016-03-03 11:30:00,68.58,68.99,68.52,68.99,133502.0,51.5388,51.8469,51.4937,51.8469,133502.0
2016-03-03 11:40:00,68.97,69.06,68.6,68.6,104490.0,51.8319,51.8995,51.5538,51.5538,104490.0
2016-03-03 11:50:00,68.62,68.81,68.36,68.61,95144.0,51.5689,51.7116,51.3735,51.5613,95144.0
2016-03-03 12:00:00,68.63,68.72,68.21,68.34,84830.0,51.5764,51.644,51.2607,51.3584,84830.0
2016-03-03 12:10:00,68.33,68.58,68.09,68.11,58958.0,51.3509,51.5388,51.1706,51.1856,58958.0
2016-03-03 12:20:00,68.07,68.34,67.9,68.22,136017.0,51.1555,51.3584,51.0278,51.2683,136017.0
2016-03-03 12:30:00,68.21,68.4,68.05,68.31,112886.0,51.2607,51.4035,51.1405,51.3359,112886.0
2016-03-03 12:40:00,68.3,68.54,68.18,68.43,59005.0,51.3284,51.5087,51.2382,51.4261,59005.0
2016-03-03 12:50:00,68.46,68.57,68.38,68.42,60050.0,51.4486,51.5313,51.3885,51.4186,60050.0
2016-03-03 13:00:00,68.42,68.79,68.41,68.76,72512.0,51.4186,51.6966,51.411,51.6741,72512.0
2016-03-03 13:10:00,68.76,68.94,68.67,68.69,107538.0,51.6741,51.8093,51.6064,51.6215,107538.0
2016-03-03 13:20:00,68.71,68.97,68.6,68.64,155764.0,51.6365,51.8319,51.5538,51.5839,155764.0
2016-03-03 13:30:00,68.65,68.91,68.64,68.91,111391.0,51.5914,51.7868,51.5839,51.7868,111391.0
2016-03-03 13:40:00,68.93,69.19,68.81,69.08,131779.0,51.8018,51.9972,51.7116,51.9146,131779.0
2016-03-03 13:50:00,69.08,69.12,68.65,68.72,135560.0,51.9146,51.9446,51.5914,51.644,135560.0
2016-03-03 14:00:00,68.74,68.75,68.45,68.48,105041.0,51.659,51.6666,51.4411,51.4636,105041.0
2016-03-03 14:10:00,68.47,68.79,68.27,68.78,116329.0,51.4561,51.6966,51.3058,51.6891,116329.0
2016-03-03 14:20:00,68.79,69.21,68.78,69.04,166919.0,51.6966,52.0123,51.6891,51.8845,166919.0
2016-03-03 14:30:00,69.06,69.37,69.05,69.35,168305.0,51.8995,52.1325,51.892,52.1175,168305.0
2016-03-03 14:40:00,69.34,69.5,69.27,69.37,107192.0,52.1099,52.2302,52.0573,52.1325,107192.0
2016-03-03 14:50:00,69.38,69.67,69.34,69.51,127576.0,52.14,52.3579,52.1099,52.2377,127576.0
2016-03-03 15:00:00,69.53,69.59,69.35,69.37,148161.0,52.2527,52.2978,52.1175,52.1325,148161.0
2016-03-03 15:10:00,69.37,69.41,69.23,69.28,107869.0,52.1325,52.1626,52.0273,52.0649,107869.0
2016-03-03 15:20:00,69.25,69.37,69.2,69.32,142792.0,52.0423,52.1325,52.0047,52.0949,142792.0
2016-03-03 15:30:00,69.33,69.34,69.03,69.14,226407.0,52.1024,52.1099,51.877,51.9596,226407.0
2016-03-03 15:40:00,69.13,69.43,69.08,69.38,227071.0,51.9521,52.1776,51.9146,52.14,227071.0
2016-03-03 15:50:00,69.37,69.38,69.21,69.24,353659.0,52.1325,52.14,52.0123,52.0348,353659.0
2016-03-04 09:30:00,69.91,70.1,69.53,69.79,172194.0,52.5383,52.6811,52.2527,52.4481,172194.0
2016-03-04 09:40:00,69.73,69.77,68.82,69.33,122765.0,52.403,52.4331,51.7192,52.1024,122765.0
2016-03-04 09:50:00,69.32,69.72,68.74,69.43,160380.0,52.0949,52.3955,51.659,52.1776,160380.0
2016-03-04 10:00:00,69.47,69.76,69.14,69.52,165421.0,52.2076,52.4256,51.9596,52.2452,165421.0
2016-03-04 10:10:00,69.58,70.03,69.47,69.8,106831.0,52.2903,52.6285,52.2076,52.4556,106831.0
2016-03-04 10:20:00,69.81,69.97,69.62,69.77,86313.0,52.4632,52.5834,52.3204,52.4331,86313.0
2016-03-04 10:30:00,69.79,69.98,69.5,69.96,126554.0,52.4481,52.5909,52.2302,52.5759,126554.0
2016-03-04 10:40:00,69.95,70.21,69.89,70.1,117944.0,52.5684,52.7638,52.5233,52.6811,117944.0
2016-03-04 10:50:00,70.1,70.12,69.64,69.65,98825.0,52.6811,52.6961,52.3354,52.3429,98825.0
2016-03-04 11:00:00,69.65,70.22,69.61,70.18,159556.0,52.3429,52.7713,52.3129,52.7412,159556.0
2016-03-04 11:10:00,70.17,70.57,70.08,70.54,301722.0,52.7337,53.0343,52.6661,53.0118,301722.0
2016-03-04 11:20:00,70.56,70.79,70.38,70.69,258076.0,53.0268,53.1996,52.8915,53.1245,258076.0
2016-03-04 11:30:00,70.7,71.01,70.64,70.83,207270.0,53.132,53.365,53.0869,53.2297,207270.0
2016-03-04 11:40:00,70.83,70.99,70.73,70.95,200590.0,53.2297,53.3499,53.1546,53.3199,200590.0
2016-03-04 11:50:00,70.95,71.5,70.83,71.48,174012.0,53.3199,53.7332,53.2297,53.7182,174012.0
2016-03-04 12:00:00,71.49,71.52,70.92,70.96,153798.0,53.7257,53.7482,53.2973,53.3274,153798.0
2016-03-04 12:10:00,70.97,71.31,70.94,70.96,117457.0,53.3349,53.5904,53.3124,53.3274,117457.0
2016-03-04 12:20:00,70.96,71.25,70.83,71.02,92275.0,53.3274,53.5453,53.2297,53.3725,92275.0
2016-03-04 12:30:00,71.04,71.37,71.02,71.31,127307.0,53.3875,53.6355,53.3725,53.5904,127307.0
2016-03-04 12:40:00,71.3,71.41,70.85,71.39,222352.0,53.5829,53.6656,53.2447,53.6505,222352.0
2016-03-04 12:50:00,71.39,71.4,70.94,71.01,223197.0,53.6505,53.6581,53.3124,53.365,223197.0
2016-03-04 13:00:00,71.01,71.05,70.55,70.62,188010.0,53.365,53.395,53.0193,53.0719,188010.0
2016-03-04 13:10:00,70.59,70.7,70.38,70.55,179417.0,53.0493,53.132,52.8915,53.0193,179417.0
2016-03-04 13:20:00,70.57,71.08,70.54,71.08,108918.0,53.0343,53.4176,53.0118,53.4176,108918.0
2016-03-04 13:30:00,71.11,71.11,70.8,71.01,140774.0,53.4401,53.4401,53.2072,53.365,140774.0
2016-03-04 13:40:00,71.01,71.07,70.92,71.04,79938.0,53.365,53.4101,53.2973,53.3875,79938.0
2016-03-04 13:50:00,71.03,71.14,70.97,71.09,127947.0,53.38,53.4627,53.3349,53.4251,127947.0
2016-03-04 14:00:00,71.05,71.05,70.74,70.74,115369.0,53.395,53.395,53.1621,53.1621,115369.0
2016-03-04 14:10:00,70.74,70.94,70.59,70.69,163112.0,53.1621,53.3124,53.0493,53.1245,163112.0
2016-03-04 14:20:00,70.7,70.72,70.48,70.66,199464.0,53.132,53.147,52.9667,53.1019,199464.0
2016-03-04 14:30:00,70.66,70.86,70.45,70.47,202525.0,53.1019,53.2522,52.9441,52.9592,202525.0
2016-03-04 14:40:00,70.48,70.51,70.05,70.11,144383.0,52.9667,52.9892,52.6435,52.6886,144383.0
2016-03-04 14:50:00,70.13,70.78,70.0,70.75,174232.0,52.7036,53.1921,52.6059,53.1696,174232.0
2016-03-04 15:00:00,70.77,70.91,70.35,70.76,187259.0,53.1846,53.2898,52.869,53.1771,187259.0
2016-03-04 15:10:00,70.74,71.04,70.52,71.02,134762.0,53.1621,53.3875,52.9967,53.3725,134762.0
2016-03-04 15:20:00,71.03,71.05,70.74,70.9,141842.0,53.38,53.395,53.1621,53.2823,141842.0
2016-03-04 15:30:00,70.87,70.89,70.63,70.68,193839.0,53.2598,53.2748,53.0794,53.117,193839.0
2016-03-04 15:40:00,70.67,71.08,70.66,70.92,348998.0,53.1095,53.4176,53.1019,53.2973,348998.0
2016-03-04 15:50:00,70.93,71.45,70.8,71.41,777754.0,53.3049,53.6956,53.2072,53.6656,777754.0
2016-03-07 09:30:00,71.12,71.36,71.01,71.19,242038.0,53.4476,53.628,53.365,53.5002,242038.0
2016-03-07 09:40:00,71.14,71.34,70.68,71.09,97781.0,53.4627,53.613,53.117,53.4251,97781.0
2016-03-07 09:50:00,71.09,71.3,70.36,70.69,147944.0,53.4251,53.5829,52.8765,53.1245,147944.0
2016-03-07 10:00:00,70.73,71.36,70.22,71.32,135893.0,53.1546,53.628,52.7713,53.5979,135893.0
2016-03-07 10:10:00,71.34,72.02,70.93,71.98,357419.0,53.613,54.124,53.3049,54.0939,357419.0
2016-03-07 10:20:00,71.96,72.01,71.54,71.88,147029.0,54.0789,54.1165,53.7633,54.0188,147029.0
2016-03-07 10:30:00,71.9,72.67,71.63,72.54,213789.0,54.0338,54.6125,53.8309,54.5148,213789.0
2016-03-07 10:40:00,72.52,72.55,72.12,72.17,142771.0,54.4998,54.5223,54.1992,54.2367,142771.0
2016-03-07 10:50:00,72.19,72.54,72.02,72.38,156882.0,54.2518,54.5148,54.124,54.3945,156882.0
2016-03-07 11:00:00,72.35,72.94,72.3,72.94,161174.0,54.372,54.8154,54.3344,54.8154,161174.0
2016-03-07 11:10:00,72.94,73.23,72.69,72.99,289458.0,54.8154,55.0333,54.6275,54.853,289458.0
2016-03-07 11:20:00,72.97,73.4,72.97,73.13,224579.0,54.8379,55.1611,54.8379,54.9582,224579.0
2016-03-07 11:30:00,73.12,73.67,73.12,73.65,166689.0,54.9507,55.364,54.9507,55.349,166689.0
2016-03-07 11:40:00,73.69,74.3,73.6,74.29,334579.0,55.379,55.8375,55.3114,55.8299,334579.0
2016-03-07 11:50:00,74.29,74.64,74.11,74.45,224042.0,55.8299,56.093,55.6947,55.9502,224042.0
2016-03-07 12:00:00,74.46,74.89,74.46,74.71,156114.0,55.9577,56.2808,55.9577,56.1456,156114.0
2016-03-07 12:10:00,74.7,74.84,74.55,74.77,136515.0,56.1381,56.2433,56.0253,56.1907,136515.0
2016-03-07 12:20:00,74.75,75.12,74.74,74.86,154965.0,56.1756,56.4537,56.1681,56.2583,154965.0
2016-03-07 12:30:00,74.86,74.95,74.73,74.86,151326.0,56.2583,56.3259,56.1606,56.2583,151326.0
2016-03-07 12:40:00,74.87,75.22,74.86,74.92,131457.0,56.2658,56.5288,56.2583,56.3034,131457.0
2016-03-07 12:50:00,74.92,75.05,74.72,74.82,149839.0,56.3034,56.4011,56.1531,56.2282,149839.0
2016-03-07 13:00:00,74.83,75.19,74.82,75.15,127088.0,56.2358,56.5063,56.2282,56.4762,127088.0
2016-03-07 13:10:00,75.16,75.32,74.84,74.89,98136.0,56.4838,56.604,56.2433,56.2808,98136.0
2016-03-07 13:20:00,74.9,75.05,74.7,74.78,90532.0,56.2884,56.4011,56.1381,56.1982,90532.0
2016-03-07 13:30:00,74.76,74.82,74.43,74.45,102915.0,56.1832,56.2282,55.9352,55.9502,102915.0
2016-03-07 13:40:00,74.45,74.77,74.4,74.77,98389.0,55.9502,56.1907,55.9126,56.1907,98389.0
2016-03-07 13:50:00,74.79,75.08,74.74,74.74,132218.0,56.2057,56.4236,56.1681,56.1681,132218.0
2016-03-07 14:00:00,74.76,74.93,74.68,74.68,105951.0,56.1832,56.3109,56.123,56.123,105951.0
2016-03-07 14:10:00,74.69,74.94,74.58,74.62,158082.0,56.1305,56.3184,56.0479,56.0779,158082.0
2016-03-07 14:20:00,74.61,74.73,74.32,74.62,174643.0,56.0704,56.1606,55.8525,56.0779,174643.0
2016-03-07 14:30:00,74.63,74.72,74.35,74.6,218152.0,56.0855,56.1531,55.875,56.0629,218152.0
2016-03-07 14:40:00,74.6,74.64,74.33,74.5,179039.0,56.0629,56.093,55.86,55.9878,179039.0
2016-03-07 14:50:00,74.51,74.75,74.47,74.67,99070.0,55.9953,56.1756,55.9652,56.1155,99070.0
2016-03-07 15:00:00,74.68,75.04,74.48,75.02,124761.0,56.123,56.3936,55.9727,56.3785,124761.0
2016-03-07 15:10:00,75.02,75.23,74.97,75.14,152361.0,56.3785,56.5364,56.341,56.4687,152361.0
2016-03-07 15:20:00,75.19,75.22,74.9,75.02,230364.0,56.5063,56.5288,56.2884,56.3785,230364.0
2016-03-07 15:30:00,75.0,75.24,74.94,75.02,234091.0,56.3635,56.5439,56.3184,56.3785,234091.0
2016-03-07 15:40:00,75.02,75.12,74.95,75.06,273687.0,56.3785,56.4537,56.3259,56.4086,273687.0
2016-03-07 15:50:00,75.07,75.53,75.06,75.47,497765.0,56.4161,56.7618,56.4086,56.7167,497765.0
2016-03-08 09:30:00,74.65,74.84,73.67,74.0,254968.0,56.1005,56.2433,55.364,55.612,254968.0
2016-03-08 09:40:00,74.09,74.27,73.15,73.68,317992.0,55.6796,55.8149,54.9732,55.3715,317992.0
2016-03-08 09:50:00,73.67,74.02,72.99,73.0,144014.0,55.364,55.627,54.853,54.8605,144014.0
2016-03-08 10:00:00,72.96,73.14,72.5,72.67,238452.0,54.8304,54.9657,54.4847,54.6125,238452.0
2016-03-08 10:10:00,72.64,73.05,72.56,72.7,117259.0,54.5899,54.8981,54.5298,54.635,117259.0
2016-03-08 10:20:00,72.69,73.11,72.53,72.57,114029.0,54.6275,54.9432,54.5073,54.5373,114029.0
2016-03-08 10:30:00,72.56,72.72,72.4,72.56,136282.0,54.5298,54.6501,54.4096,54.5298,136282.0
2016-03-08 10:40:00,72.55,72.62,72.34,72.35,130118.0,54.5223,54.5749,54.3645,54.372,130118.0
2016-03-08 10:50:00,72.38,72.47,71.95,71.98,87899.0,54.3945,54.4622,54.0714,54.0939,87899.0
2016-03-08 11:00:00,72.01,73.14,72.01,72.84,128020.0,54.1165,54.9657,54.1165,54.7402,128020.0
2016-03-08 11:10:00,72.83,73.36,72.71,73.04,84328.0,54.7327,55.131,54.6425,54.8905,84328.0
2016-03-08 11:20:00,73.01,73.34,72.84,73.12,67546.0,54.868,55.116,54.7402,54.9507,67546.0
2016-03-08 11:30:00,73.11,73.45,72.8,72.96,94523.0,54.9432,55.1987,54.7102,54.8304,94523.0
2016-03-08 11:40:00,72.95,73.05,72.59,72.69,67391.0,54.8229,54.8981,54.5524,54.6275,67391.0
2016-03-08 11:50:00,72.66,73.17,72.66,72.98,65567.0,54.605,54.9882,54.605,54.8455,65567.0
2016-03-08 12:00:00,72.99,73.27,72.79,73.1,144850.0,54.853,55.0634,54.7027,54.9356,144850.0
2016-03-08 12:10:00,73.1,73.24,72.62,72.67,96299.0,54.9356,55.0408,54.5749,54.6125,96299.0
2016-03-08 12:20:00,72.68,72.7,72.43,72.56,81506.0,54.62,54.635,54.4321,54.5298,81506.0
2016-03-08 12:30:00,72.58,72.59,72.23,72.32,111655.0,54.5449,54.5524,54.2818,54.3495,111655.0
2016-03-08 12:40:00,72.34,72.41,72.01,72.09,116957.0,54.3645,54.4171,54.1165,54.1766,116957.0
2016-03-08 12:50:00,72.11,72.14,71.92,71.98,123714.0,54.1916,54.2142,54.0489,54.0939,123714.0
2016-03-08 13:00:00,71.97,72.01,71.9,71.95,108036.0,54.0864,54.1165,54.0338,54.0714,108036.0
2016-03-08 13:10:00,71.94,72.15,71.81,72.02,96167.0,54.0639,54.2217,53.9662,54.124,96167.0
2016-03-08 13:20:00,72.03,72.25,71.97,72.0,69664.0,54.1315,54.2969,54.0864,54.109,69664.0
2016-03-08 13:30:00,71.98,72.11,71.93,72.03,95634.0,54.0939,54.1916,54.0564,54.1315,95634.0
2016-03-08 13:40:00,72.03,72.11,71.88,71.99,62712.0,54.1315,54.1916,54.0188,54.1015,62712.0
2016-03-08 13:50:00,72.0,72.19,71.88,72.08,79290.0,54.109,54.2518,54.0188,54.1691,79290.0
2016-03-08 14:00:00,72.07,72.21,72.0,72.06,74739.0,54.1616,54.2668,54.109,54.1541,74739.0
2016-03-08 14:10:00,72.04,72.14,71.9,71.93,95906.0,54.139,54.2142,54.0338,54.0564,95906.0
2016-03-08 14:20:00,71.92,72.09,71.58,71.58,94120.0,54.0489,54.1766,53.7933,53.7933,94120.0
2016-03-08 14:30:00,71.59,71.65,71.35,71.44,152245.0,53.8009,53.8459,53.6205,53.6881,152245.0
2016-03-08 14:40:00,71.42,71.44,71.06,71.08,132769.0,53.6731,53.6881,53.4026,53.4176,132769.0
2016-03-08 14:50:00,71.07,71.12,70.96,70.99,156847.0,53.4101,53.4476,53.3274,53.3499,156847.0
2016-03-08 15:00:00,71.0,71.29,70.93,71.02,92651.0,53.3575,53.5754,53.3049,53.3725,92651.0
2016-03-08 15:10:00,71.02,71.05,70.57,70.6,132135.0,53.3725,53.395,53.0343,53.0569,132135.0
2016-03-08 15:20:00,70.59,70.77,70.48,70.53,132534.0,53.0493,53.1846,52.9667,53.0042,132534.0
2016-03-08 15:30:00,70.53,70.72,70.53,70.55,156002.0,53.0042,53.147,53.0042,53.0193,156002.0
2016-03-08 15:40:00,70.56,70.67,70.5,70.64,263333.0,53.0268,53.1095,52.9817,53.0869,263333.0
2016-03-08 15:50:00,70.66,70.77,70.51,70.6,508748.0,53.1019,53.1846,52.9892,53.0569,508748.0
2016-03-09 09:30:00,71.66,71.87,70.52,70.69,207637.0,53.8535,54.0113,52.9967,53.1245,207637.0
2016-03-09 09:40:00,70.7,71.02,70.25,70.54,111660.0,53.132,53.3725,52.7938,53.0118,111660.0
2016-03-09 09:50:00,70.58,70.97,70.12,70.96,106127.0,53.0418,53.3349,52.6961,53.3274,106127.0
2016-03-09 10:00:00,70.97,71.07,70.12,70.29,99818.0,53.3349,53.4101,52.6961,52.8239,99818.0
2016-03-09 10:10:00,70.27,70.68,70.14,70.2,97447.0,52.8089,53.117,52.7112,52.7562,97447.0
2016-03-09 10:20:00,70.2,70.35,69.81,70.23,79323.0,52.7562,52.869,52.4632,52.7788,79323.0
2016-03-09 10:30:00,70.25,71.66,70.25,71.33,147673.0,52.7938,53.8535,52.7938,53.6055,147673.0
2016-03-09 10:40:00,71.28,71.71,71.05,71.57,121672.0,53.5679,53.891,53.395,53.7858,121672.0
2016-03-09 10:50:00,71.57,71.58,70.69,71.42,84552.0,53.7858,53.7933,53.1245,53.6731,84552.0
2016-03-09 11:00:00,71.43,71.83,71.38,71.64,95561.0,53.6806,53.9812,53.643,53.8384,95561.0
2016-03-09 11:10:00,71.72,71.95,71.63,71.93,65529.0,53.8985,54.0714,53.8309,54.0564,65529.0
2016-03-09 11:20:00,71.94,72.42,71.79,72.28,76043.0,54.0639,54.4246,53.9512,54.3194,76043.0
2016-03-09 11:30:00,72.31,72.5,72.15,72.24,62391.0,54.3419,54.4847,54.2217,54.2893,62391.0
2016-03-09 11:40:00,72.26,72.28,71.9,72.06,58416.0,54.3044,54.3194,54.0338,54.1541,58416.0
2016-03-09 11:50:00,72.08,72.3,71.98,72.24,35083.0,54.1691,54.3344,54.0939,54.2893,35083.0
2016-03-09 12:00:00,72.28,72.31,71.97,72.1,80356.0,54.3194,54.3419,54.0864,54.1841,80356.0
2016-03-09 12:10:00,72.08,72.24,72.06,72.2,60454.0,54.1691,54.2893,54.1541,54.2593,60454.0
2016-03-09 12:20:00,72.2,72.33,72.09,72.31,50641.0,54.2593,54.357,54.1766,54.3419,50641.0
2016-03-09 12:30:00,72.31,72.49,72.13,72.22,86586.0,54.3419,54.4772,54.2067,54.2743,86586.0
2016-03-09 12:40:00,72.22,72.22,71.99,72.03,64717.0,54.2743,54.2743,54.1015,54.1315,64717.0
2016-03-09 12:50:00,72.02,72.26,72.0,72.13,83083.0,54.124,54.3044,54.109,54.2067,83083.0
2016-03-09 13:00:00,72.11,72.22,72.06,72.1,150002.0,54.1916,54.2743,54.1541,54.1841,150002.0
2016-03-09 13:10:00,72.1,72.22,72.07,72.2,131262.0,54.1841,54.2743,54.1616,54.2593,131262.0
2016-03-09 13:20:00,72.18,72.23,72.0,72.08,84414.0,54.2442,54.2818,54.109,54.1691,84414.0
2016-03-09 13:30:00,72.07,72.22,72.03,72.03,40220.0,54.1616,54.2743,54.1315,54.1315,40220.0
2016-03-09 13:40:00,72.05,72.17,72.0,72.1,73883.0,54.1465,54.2367,54.109,54.1841,73883.0
2016-03-09 13:50:00,72.11,72.3,72.01,72.29,41831.0,54.1916,54.3344,54.1165,54.3269,41831.0
2016-03-09 14:00:00,72.3,72.45,72.25,72.35,59211.0,54.3344,54.4472,54.2969,54.372,59211.0
2016-03-09 14:10:00,72.37,72.39,72.11,72.2,38310.0,54.387,54.4021,54.1916,54.2593,38310.0
2016-03-09 14:20:00,72.17,72.38,72.0,72.37,256179.0,54.2367,54.3945,54.109,54.387,256179.0
2016-03-09 14:30:00,72.4,72.4,72.04,72.13,70097.0,54.4096,54.4096,54.139,54.2067,70097.0
2016-03-09 14:40:00,72.13,72.24,72.07,72.24,40758.0,54.2067,54.2893,54.1616,54.2893,40758.0
2016-03-09 14:50:00,72.22,72.22,72.0,72.07,72324.0,54.2743,54.2743,54.109,54.1616,72324.0
2016-03-09 15:00:00,72.07,72.12,72.0,72.04,103764.0,54.1616,54.1992,54.109,54.139,103764.0
2016-03-09 15:10:00,72.04,72.13,72.02,72.11,87952.0,54.139,54.2067,54.124,54.1916,87952.0
2016-03-09 15:20:00,72.11,72.18,72.09,72.14,73192.0,54.1916,54.2442,54.1766,54.2142,73192.0
2016-03-09 15:30:00,72.14,72.27,72.06,72.22,116998.0,54.2142,54.3119,54.1541,54.2743,116998.0
2016-03-09 15:40:00,72.22,72.24,72.05,72.07,152126.0,54.2743,54.2893,54.1465,54.1616,152126.0
2016-03-09 15:50:00,72.07,72.26,72.03,72.26,411735.0,54.1616,54.3044,54.1315,54.3044,411735.0
2016-03-10 09:30:00,71.16,71.56,70.76,71.0,189683.0,53.4777,53.7783,53.1771,53.3575,189683.0
2016-03-10 09:40:00,71.01,71.08,70.3,70.83,175600.0,53.365,53.4176,52.8314,53.2297,175600.0
2016-03-10 09:50:00,70.83,71.49,70.55,71.32,210395.0,53.2297,53.7257,53.0193,53.5979,210395.0
2016-03-10 10:00:00,71.3,71.48,70.97,71.16,87979.0,53.5829,53.7182,53.3349,53.4777,87979.0
2016-03-10 10:10:00,71.15,71.46,70.75,71.35,143159.0,53.4702,53.7032,53.1696,53.6205,143159.0
2016-03-10 10:20:00,71.35,71.79,71.29,71.38,96389.0,53.6205,53.9512,53.5754,53.643,96389.0
2016-03-10 10:30:00,71.37,71.37,70.95,71.25,117262.0,53.6355,53.6355,53.3199,53.5453,117262.0
2016-03-10 10:40:00,71.24,71.73,71.21,71.55,98815.0,53.5378,53.9061,53.5153,53.7708,98815.0
2016-03-10 10:50:00,71.56,71.79,71.37,71.5,151035.0,53.7783,53.9512,53.6355,53.7332,151035.0
2016-03-10 11:00:00,71.5,71.69,71.21,71.67,63093.0,53.7332,53.876,53.5153,53.861,63093.0
2016-03-10 11:10:00,71.69,71.72,71.35,71.37,46182.0,53.876,53.8985,53.6205,53.6355,46182.0
2016-03-10 11:20:00,71.36,71.36,70.96,71.15,38549.0,53.628,53.628,53.3274,53.4702,38549.0
2016-03-10 11:30:00,71.16,71.2,70.85,70.94,68507.0,53.4777,53.5078,53.2447,53.3124,68507.0
2016-03-10 11:40:00,70.96,71.12,70.82,70.93,96365.0,53.3274,53.4476,53.2222,53.3049,96365.0
2016-03-10 11:50:00,70.95,71.09,70.65,70.9,127993.0,53.3199,53.4251,53.0944,53.2823,127993.0
2016-03-10 12:00:00,70.89,71.18,70.89,71.1,47795.0,53.2748,53.4927,53.2748,53.4326,47795.0
2016-03-10 12:10:00,71.09,71.13,70.7,70.87,48003.0,53.4251,53.4552,53.132,53.2598,48003.0
2016-03-10 12:20:00,70.94,71.04,70.77,70.97,38999.0,53.3124,53.3875,53.1846,53.3349,38999.0
2016-03-10 12:30:00,70.96,71.07,70.84,70.93,33055.0,53.3274,53.4101,53.2372,53.3049,33055.0
2016-03-10 12:40:00,70.91,71.06,70.77,70.87,50653.0,53.2898,53.4026,53.1846,53.2598,50653.0
2016-03-10 12:50:00,70.85,71.21,70.78,71.18,94586.0,53.2447,53.5153,53.1921,53.4927,94586.0
2016-03-10 13:00:00,71.15,71.69,71.15,71.53,52871.0,53.4702,53.876,53.4702,53.7558,52871.0
2016-03-10 13:10:00,71.51,71.75,71.35,71.69,54522.0,53.7407,53.9211,53.6205,53.876,54522.0
2016-03-10 13:20:00,71.67,72.37,71.6,72.34,110102.0,53.861,54.387,53.8084,54.3645,110102.0
2016-03-10 13:30:00,72.35,72.86,72.27,72.68,169810.0,54.372,54.7553,54.3119,54.62,169810.0
2016-03-10 13:40:00,72.66,72.67,72.16,72.16,91245.0,54.605,54.6125,54.2292,54.2292,91245.0
2016-03-10 13:50:00,72.2,72.34,72.08,72.14,82178.0,54.2593,54.3645,54.1691,54.2142,82178.0
2016-03-10 14:00:00,72.13,72.24,71.79,71.79,77359.0,54.2067,54.2893,53.9512,53.9512,77359.0
2016-03-10 14:10:00,71.75,71.83,71.63,71.69,73986.0,53.9211,53.9812,53.8309,53.876,73986.0
2016-03-10 14:20:00,71.71,71.85,71.59,71.82,95566.0,53.891,53.9962,53.8009,53.9737,95566.0
2016-03-10 14:30:00,71.82,72.03,71.81,71.85,34927.0,53.9737,54.1315,53.9662,53.9962,34927.0
2016-03-10 14:40:00,71.86,72.23,71.86,72.17,66626.0,54.0038,54.2818,54.0038,54.2367,66626.0
2016-03-10 14:50:00,72.16,72.21,71.74,71.81,43368.0,54.2292,54.2668,53.9136,53.9662,43368.0
2016-03-10 15:00:00,71.8,72.09,71.8,71.91,59252.0,53.9587,54.1766,53.9587,54.0413,59252.0
2016-03-10 15:10:00,71.92,72.33,71.87,72.15,71347.0,54.0489,54.357,54.0113,54.2217,71347.0
2016-03-10 15:20:00,72.15,72.41,71.94,72.31,67173.0,54.2217,54.4171,54.0639,54.3419,67173.0
2016-03-10 15:30:00,72.27,72.43,72.04,72.04,81602.0,54.3119,54.4321,54.139,54.139,81602.0
2016-03-10 15:40:00,72.03,72.15,71.93,71.99,76835.0,54.1315,54.2217,54.0564,54.1015,76835.0
2016-03-10 15:50:00,72.01,72.27,71.97,72.27,174482.0,54.1165,54.3119,54.0864,54.3119,174482.0
2016-03-11 09:30:00,73.14,75.37,72.99,75.34,264719.0,54.9657,56.6416,54.853,56.619,264719.0
2016-03-11 09:40:00,75.33,75.48,74.74,74.85,159924.0,56.6115,56.7242,56.1681,56.2508,159924.0
2016-03-11 09:50:00,74.85,75.36,74.83,74.96,110244.0,56.2508,56.6341,56.2358,56.3335,110244.0
2016-03-11 10:00:00,74.97,75.31,74.84,75.05,115440.0,56.341,56.5965,56.2433,56.4011,115440.0
2016-03-11 10:10:00,75.1,75.69,75.07,75.63,109834.0,56.4387,56.8821,56.4161,56.837,109834.0
2016-03-11 10:20:00,75.64,75.67,75.27,75.48,99490.0,56.8445,56.867,56.5664,56.7242,99490.0
2016-03-11 10:30:00,75.5,75.81,75.42,75.75,93007.0,56.7393,56.9722,56.6791,56.9271,93007.0
2016-03-11 10:40:00,75.76,75.89,75.07,75.07,83036.0,56.9347,57.0324,56.4161,56.4161,83036.0
2016-03-11 10:50:00,75.06,75.08,74.56,74.56,144933.0,56.4086,56.4236,56.0328,56.0328,144933.0
2016-03-11 11:00:00,74.58,74.62,74.1,74.56,131572.0,56.0479,56.0779,55.6872,56.0328,131572.0
2016-03-11 11:10:00,74.58,74.8,74.46,74.69,63792.0,56.0479,56.2132,55.9577,56.1305,63792.0
2016-03-11 11:20:00,74.74,74.89,74.49,74.84,69643.0,56.1681,56.2808,55.9802,56.2433,69643.0
2016-03-11 11:30:00,74.86,74.89,74.56,74.73,49724.0,56.2583,56.2808,56.0328,56.1606,49724.0
2016-03-11 11:40:00,74.74,74.82,74.58,74.66,36028.0,56.1681,56.2282,56.0479,56.108,36028.0
2016-03-11 11:50:00,74.66,74.9,74.55,74.65,72666.0,56.108,56.2884,56.0253,56.1005,72666.0
2016-03-11 12:00:00,74.69,74.78,74.51,74.62,84018.0,56.1305,56.1982,55.9953,56.0779,84018.0
2016-03-11 12:10:00,74.63,74.86,74.56,74.83,47240.0,56.0855,56.2583,56.0328,56.2358,47240.0
2016-03-11 12:20:00,74.87,74.92,74.68,74.77,33219.0,56.2658,56.3034,56.123,56.1907,33219.0
2016-03-11 12:30:00,74.78,75.2,74.76,74.92,54263.0,56.1982,56.5138,56.1832,56.3034,54263.0
2016-03-11 12:40:00,74.92,74.94,74.71,74.88,37900.0,56.3034,56.3184,56.1456,56.2733,37900.0
2016-03-11 12:50:00,74.92,75.01,74.79,74.86,44631.0,56.3034,56.371,56.2057,56.2583,44631.0
2016-03-11 13:00:00,74.86,74.89,74.68,74.87,49000.0,56.2583,56.2808,56.123,56.2658,49000.0
2016-03-11 13:10:00,74.89,75.17,74.86,75.02,58125.0,56.2808,56.4913,56.2583,56.3785,58125.0
2016-03-11 13:20:00,75.05,75.12,74.92,75.07,31643.0,56.4011,56.4537,56.3034,56.4161,31643.0
2016-03-11 13:30:00,75.06,75.2,75.05,75.15,39377.0,56.4086,56.5138,56.4011,56.4762,39377.0
2016-03-11 13:40:00,75.16,75.17,74.89,74.97,48379.0,56.4838,56.4913,56.2808,56.341,48379.0
2016-03-11 13:50:00,74.98,75.12,74.89,75.05,54247.0,56.3485,56.4537,56.2808,56.4011,54247.0
2016-03-11 14:00:00,75.07,75.21,75.0,75.2,57579.0,56.4161,56.5213,56.3635,56.5138,57579.0
2016-03-11 14:10:00,75.22,75.47,75.15,75.4,80600.0,56.5288,56.7167,56.4762,56.6641,80600.0
2016-03-11 14:20:00,75.41,75.52,75.25,75.28,141322.0,56.6716,56.7543,56.5514,56.5739,141322.0
2016-03-11 14:30:00,75.3,75.44,75.12,75.15,111863.0,56.589,56.6942,56.4537,56.4762,111863.0
2016-03-11 14:40:00,75.13,75.49,75.09,75.43,144559.0,56.4612,56.7318,56.4311,56.6867,144559.0
2016-03-11 14:50:00,75.42,75.5,75.27,75.47,80608.0,56.6791,56.7393,56.5664,56.7167,80608.0
2016-03-11 15:00:00,75.47,75.48,75.27,75.34,54755.0,56.7167,56.7242,56.5664,56.619,54755.0
2016-03-11 15:10:00,75.34,75.41,75.2,75.34,71612.0,56.619,56.6716,56.5138,56.619,71612.0
2016-03-11 15:20:00,75.34,75.42,75.26,75.32,73414.0,56.619,56.6791,56.5589,56.604,73414.0
2016-03-11 15:30:00,75.33,75.39,75.08,75.14,103135.0,56.6115,56.6566,56.4236,56.4687,103135.0
2016-03-11 15:40:00,75.11,75.28,75.03,75.25,148301.0,56.4462,56.5739,56.3861,56.5514,148301.0
2016-03-11 15:50:00,75.24,75.3,75.08,75.17,312886.0,56.5439,56.589,56.4236,56.4913,312886.0
2016-03-14 09:30:00,73.71,74.52,73.33,74.44,118943.0,55.3941,56.0028,55.1085,55.9427,118943.0
2016-03-14 09:40:00,74.44,74.77,74.1,74.28,107426.0,55.9427,56.1907,55.6872,55.8224,107426.0
2016-03-14 09:50:00,74.24,74.47,73.96,74.4,89550.0,55.7924,55.9652,55.5819,55.9126,89550.0
2016-03-14 10:00:00,74.38,74.59,73.94,74.43,55207.0,55.8976,56.0554,55.5669,55.9352,55207.0
2016-03-14 10:10:00,74.39,74.79,74.26,74.41,65655.0,55.9051,56.2057,55.8074,55.9201,65655.0
2016-03-14 10:20:00,74.39,74.79,74.1,74.41,63454.0,55.9051,56.2057,55.6872,55.9201,63454.0
2016-03-14 10:30:00,74.41,74.96,74.36,74.53,57242.0,55.9201,56.3335,55.8825,56.0103,57242.0
2016-03-14 10:40:00,74.57,74.89,74.57,74.72,53288.0,56.0404,56.2808,56.0404,56.1531,53288.0
2016-03-14 10:50:00,74.72,74.72,74.05,74.09,60090.0,56.1531,56.1531,55.6496,55.6796,60090.0
2016-03-14 11:00:00,74.07,74.28,73.76,73.87,105977.0,55.6646,55.8224,55.4316,55.5143,105977.0
2016-03-14 11:10:00,73.87,73.99,73.5,73.94,63422.0,55.5143,55.6045,55.2362,55.5669,63422.0
2016-03-14 11:20:00,73.91,73.91,73.3,73.32,75840.0,55.5444,55.5444,55.0859,55.101,75840.0
2016-03-14 11:30:00,73.33,73.64,73.29,73.64,64493.0,55.1085,55.3415,55.0784,55.3415,64493.0
2016-03-14 11:40:00,73.69,73.83,73.47,73.7,55729.0,55.379,55.4842,55.2137,55.3865,55729.0
2016-03-14 11:50:00,73.74,73.86,73.54,73.56,41200.0,55.4166,55.5068,55.2663,55.2813,41200.0
2016-03-14 12:00:00,73.59,73.74,73.4,73.47,51481.0,55.3039,55.4166,55.1611,55.2137,51481.0
2016-03-14 12:10:00,73.45,73.58,73.34,73.51,46866.0,55.1987,55.2964,55.116,55.2438,46866.0
2016-03-14 12:20:00,73.55,73.82,73.39,73.81,41194.0,55.2738,55.4767,55.1536,55.4692,41194.0
2016-03-14 12:30:00,73.8,74.04,73.72,74.03,33009.0,55.4617,55.6421,55.4016,55.6345,33009.0
2016-03-14 12:40:00,74.03,74.32,74.03,74.26,35321.0,55.6345,55.8525,55.6345,55.8074,35321.0
2016-03-14 12:50:00,74.26,74.42,74.07,74.33,33914.0,55.8074,55.9276,55.6646,55.86,33914.0
2016-03-14 13:00:00,74.3,74.7,74.3,74.66,42587.0,55.8375,56.1381,55.8375,56.108,42587.0
2016-03-14 13:10:00,74.69,74.82,74.58,74.77,42505.0,56.1305,56.2282,56.0479,56.1907,42505.0
2016-03-14 13:20:00,74.79,75.36,74.76,75.04,69874.0,56.2057,56.6341,56.1832,56.3936,69874.0
2016-03-14 13:30:00,75.04,75.26,74.99,75.1,34429.0,56.3936,56.5589,56.356,56.4387,34429.0
2016-03-14 13:40:00,75.11,75.19,74.88,75.09,61992.0,56.4462,56.5063,56.2733,56.4311,61992.0
2016-03-14 13:50:00,75.1,75.45,75.08,75.37,88027.0,56.4387,56.7017,56.4236,56.6416,88027.0
2016-03-14 14:00:00,75.38,75.4,74.99,75.09,68962.0,56.6491,56.6641,56.356,56.4311,68962.0
2016-03-14 14:10:00,75.09,75.13,75.01,75.08,40844.0,56.4311,56.4612,56.371,56.4236,40844.0
2016-03-14 14:20:00,75.08,75.21,74.93,75.11,34433.0,56.4236,56.5213,56.3109,56.4462,34433.0
2016-03-14 14:30:00,75.1,75.25,75.06,75.21,33394.0,56.4387,56.5514,56.4086,56.5213,33394.0
2016-03-14 14:40:00,75.18,75.35,75.17,75.22,87640.0,56.4988,56.6265,56.4913,56.5288,87640.0
2016-03-14 14:50:00,75.22,75.25,75.02,75.18,63143.0,56.5288,56.5514,56.3785,56.4988,63143.0
2016-03-14 15:00:00,75.16,75.22,75.04,75.13,31173.0,56.4838,56.5288,56.3936,56.4612,31173.0
2016-03-14 15:10:00,75.12,75.22,74.99,75.0,48325.0,56.4537,56.5288,56.356,56.3635,48325.0
2016-03-14 15:20:00,74.98,75.25,74.96,75.02,43026.0,56.3485,56.5514,56.3335,56.3785,43026.0
2016-03-14 15:30:00,75.04,75.1,74.95,75.1,57790.0,56.3936,56.4387,56.3259,56.4387,57790.0
2016-03-14 15:40:00,75.1,75.16,74.92,74.95,95114.0,56.4387,56.4838,56.3034,56.3259,95114.0
2016-03-14 15:50:00,74.96,75.0,74.77,74.79,193277.0,56.3335,56.3635,56.1907,56.2057,193277.0
2016-03-15 09:30:00,73.82,74.37,73.56,73.76,99185.0,55.4767,55.8901,55.2813,55.4316,99185.0
2016-03-15 09:40:00,73.76,74.35,73.5,74.03,101635.0,55.4316,55.875,55.2362,55.6345,101635.0
2016-03-15 09:50:00,74.06,74.09,73.78,73.93,117035.0,55.6571,55.6796,55.4467,55.5594,117035.0
2016-03-15 10:00:00,73.87,73.88,73.09,73.33,160745.0,55.5143,55.5218,54.9281,55.1085,160745.0
2016-03-15 10:10:00,73.36,73.83,73.24,73.26,78936.0,55.131,55.4842,55.0408,55.0559,78936.0
2016-03-15 10:20:00,73.24,73.28,72.91,73.07,79553.0,55.0408,55.0709,54.7929,54.9131,79553.0
2016-03-15 10:30:00,73.09,73.54,73.02,73.52,66649.0,54.9281,55.2663,54.8755,55.2513,66649.0
2016-03-15 10:40:00,73.52,73.66,73.36,73.4,76202.0,55.2513,55.3565,55.131,55.1611,76202.0
2016-03-15 10:50:00,73.4,73.43,73.15,73.28,43047.0,55.1611,55.1836,54.9732,55.0709,43047.0
2016-03-15 11:00:00,73.28,73.29,72.98,73.04,60474.0,55.0709,55.0784,54.8455,54.8905,60474.0
2016-03-15 11:10:00,73.03,73.04,72.72,72.74,84558.0,54.883,54.8905,54.6501,54.6651,84558.0
2016-03-15 11:20:00,72.76,72.96,72.67,72.7,115861.0,54.6801,54.8304,54.6125,54.635,115861.0
2016-03-15 11:30:00,72.72,73.1,72.68,72.68,66504.0,54.6501,54.9356,54.62,54.62,66504.0
2016-03-15 11:40:00,72.69,72.69,72.12,72.12,93804.0,54.6275,54.6275,54.1992,54.1992,93804.0
2016-03-15 11:50:00,72.15,72.36,72.0,72.19,87853.0,54.2217,54.3795,54.109,54.2518,87853.0
2016-03-15 12:00:00,72.21,72.44,72.16,72.36,55648.0,54.2668,54.4396,54.2292,54.3795,55648.0
2016-03-15 12:10:00,72.36,72.47,72.27,72.32,30426.0,54.3795,54.4622,54.3119,54.3495,30426.0
2016-03-15 12:20:00,72.31,72.48,72.31,72.38,46240.0,54.3419,54.4697,54.3419,54.3945,46240.0
2016-03-15 12:30:00,72.39,72.52,72.23,72.43,81192.0,54.4021,54.4998,54.2818,54.4321,81192.0
2016-03-15 12:40:00,72.46,72.49,72.02,72.13,40808.0,54.4547,54.4772,54.124,54.2067,40808.0
2016-03-15 12:50:00,72.14,72.2,71.9,71.98,67379.0,54.2142,54.2593,54.0338,54.0939,67379.0
2016-03-15 13:00:00,71.94,72.33,71.91,72.26,61308.0,54.0639,54.357,54.0413,54.3044,61308.0
2016-03-15 13:10:00,72.25,72.53,72.21,72.51,87144.0,54.2969,54.5073,54.2668,54.4922,87144.0
2016-03-15 13:20:00,72.54,72.87,72.52,72.68,78211.0,54.5148,54.7628,54.4998,54.62,78211.0
2016-03-15 13:30:00,72.7,72.84,72.65,72.72,45289.0,54.635,54.7402,54.5975,54.6501,45289.0
2016-03-15 13:40:00,72.68,72.75,72.49,72.66,41982.0,54.62,54.6726,54.4772,54.605,41982.0
2016-03-15 13:50:00,72.67,72.9,72.61,72.85,41091.0,54.6125,54.7853,54.5674,54.7478,41091.0
2016-03-15 14:00:00,72.85,72.89,72.56,72.89,92733.0,54.7478,54.7778,54.5298,54.7778,92733.0
2016-03-15 14:10:00,72.87,73.24,72.81,72.91,106543.0,54.7628,55.0408,54.7177,54.7929,106543.0
2016-03-15 14:20:00,72.91,73.02,72.66,72.88,106932.0,54.7929,54.8755,54.605,54.7703,106932.0
2016-03-15 14:30:00,72.85,72.96,72.76,72.82,75482.0,54.7478,54.8304,54.6801,54.7252,75482.0
2016-03-15 14:40:00,72.84,72.84,72.63,72.74,30395.0,54.7402,54.7402,54.5824,54.6651,30395.0
2016-03-15 14:50:00,72.75,72.87,72.63,72.75,70060.0,54.6726,54.7628,54.5824,54.6726,70060.0
2016-03-15 15:00:00,72.78,73.01,72.67,72.97,78880.0,54.6952,54.868,54.6125,54.8379,78880.0
2016-03-15 15:10:00,72.95,73.29,72.92,73.21,92454.0,54.8229,55.0784,54.8004,55.0183,92454.0
2016-03-15 15:20:00,73.2,73.3,73.05,73.28,85576.0,55.0108,55.0859,54.8981,55.0709,85576.0
2016-03-15 15:30:00,73.29,73.36,73.19,73.26,85206.0,55.0784,55.131,55.0033,55.0559,85206.0
2016-03-15 15:40:00,73.26,73.43,73.24,73.33,135410.0,55.0559,55.1836,55.0408,55.1085,135410.0
2016-03-15 15:50:00,73.33,73.65,73.3,73.61,301481.0,55.1085,55.349,55.0859,55.3189,301481.0
2016-03-16 09:30:00,74.37,74.61,73.66,74.44,138469.0,55.8901,56.0704,55.3565,55.9427,138469.0
2016-03-16 09:40:00,74.42,74.77,74.09,74.09,98003.0,55.9276,56.1907,55.6796,55.6796,98003.0
2016-03-16 09:50:00,74.11,74.46,73.88,74.24,75397.0,55.6947,55.9577,55.5218,55.7924,75397.0
2016-03-16 10:00:00,74.33,74.53,73.83,74.0,235848.0,55.86,56.0103,55.4842,55.612,235848.0
2016-03-16 10:10:00,73.97,74.58,73.8,74.37,100411.0,55.5895,56.0479,55.4617,55.8901,100411.0
2016-03-16 10:20:00,74.35,74.42,73.99,74.02,69949.0,55.875,55.9276,55.6045,55.627,69949.0
2016-03-16 10:30:00,74.07,74.13,73.72,74.05,119486.0,55.6646,55.7097,55.4016,55.6496,119486.0
2016-03-16 10:40:00,74.06,74.39,73.91,74.01,115678.0,55.6571,55.9051,55.5444,55.6195,115678.0
2016-03-16 10:50:00,74.01,74.23,73.7,74.22,121570.0,55.6195,55.7848,55.3865,55.7773,121570.0
2016-03-16 11:00:00,74.24,74.57,74.2,74.47,113068.0,55.7924,56.0404,55.7623,55.9652,113068.0
2016-03-16 11:10:00,74.45,74.48,74.04,74.08,60599.0,55.9502,55.9727,55.6421,55.6721,60599.0
2016-03-16 11:20:00,74.06,74.22,73.73,73.74,114870.0,55.6571,55.7773,55.4091,55.4166,114870.0
2016-03-16 11:30:00,73.72,73.96,73.6,73.88,79048.0,55.4016,55.5819,55.3114,55.5218,79048.0
2016-03-16 11:40:00,73.86,73.89,73.27,73.29,75094.0,55.5068,55.5293,55.0634,55.0784,75094.0
2016-03-16 11:50:00,73.31,73.37,73.12,73.14,63158.0,55.0935,55.1385,54.9507,54.9657,63158.0
2016-03-16 12:00:00,73.15,73.34,72.85,73.34,85990.0,54.9732,55.116,54.7478,55.116,85990.0
2016-03-16 12:10:00,73.32,73.45,72.98,72.99,53926.0,55.101,55.1987,54.8455,54.853,53926.0
2016-03-16 12:20:00,73.0,73.2,72.92,73.2,55425.0,54.8605,55.0108,54.8004,55.0108,55425.0
2016-03-16 12:30:00,73.21,73.41,73.18,73.18,50900.0,55.0183,55.1686,54.9958,54.9958,50900.0
2016-03-16 12:40:00,73.17,73.24,73.04,73.12,45220.0,54.9882,55.0408,54.8905,54.9507,45220.0
2016-03-16 12:50:00,73.11,73.19,72.9,73.14,41062.0,54.9432,55.0033,54.7853,54.9657,41062.0
2016-03-16 13:00:00,73.12,73.24,72.85,72.9,53910.0,54.9507,55.0408,54.7478,54.7853,53910.0
2016-03-16 13:10:00,72.9,72.93,72.73,72.76,71232.0,54.7853,54.8079,54.6576,54.6801,71232.0
2016-03-16 13:20:00,72.77,72.93,72.68,72.86,77670.0,54.6876,54.8079,54.62,54.7553,77670.0
2016-03-16 13:30:00,72.86,72.98,72.86,72.92,84160.0,54.7553,54.8455,54.7553,54.8004,84160.0
2016-03-16 13:40:00,72.93,73.12,72.93,73.08,54374.0,54.8079,54.9507,54.8079,54.9206,54374.0
2016-03-16 13:50:00,73.07,73.37,73.01,73.33,57879.0,54.9131,55.1385,54.868,55.1085,57879.0
2016-03-16 14:00:00,73.39,74.07,73.33,73.62,104126.0,55.1536,55.6646,55.1085,55.3264,104126.0
2016-03-16 14:10:00,73.57,73.68,73.23,73.59,123289.0,55.2888,55.3715,55.0333,55.3039,123289.0
2016-03-16 14:20:00,73.53,74.35,73.51,74.33,146820.0,55.2588,55.875,55.2438,55.86,146820.0
2016-03-16 14:30:00,74.34,74.48,73.91,74.13,104611.0,55.8675,55.9727,55.5444,55.7097,104611.0
2016-03-16 14:40:00,74.13,74.82,74.12,74.75,111310.0,55.7097,56.2282,55.7022,56.1756,111310.0
2016-03-16 14:50:00,74.73,74.76,74.29,74.29,81493.0,56.1606,56.1832,55.8299,55.8299,81493.0
2016-03-16 15:00:00,74.28,74.52,74.25,74.47,96179.0,55.8224,56.0028,55.7999,55.9652,96179.0
2016-03-16 15:10:00,74.48,74.96,74.46,74.81,107742.0,55.9727,56.3335,55.9577,56.2207,107742.0
2016-03-16 15:20:00,74.83,74.95,74.6,74.95,106278.0,56.2358,56.3259,56.0629,56.3259,106278.0
2016-03-16 15:30:00,74.98,75.13,74.88,75.13,141689.0,56.3485,56.4612,56.2733,56.4612,141689.0
2016-03-16 15:40:00,75.11,75.24,75.06,75.19,201446.0,56.4462,56.5439,56.4086,56.5063,201446.0
2016-03-16 15:50:00,75.19,75.27,74.97,75.08,479143.0,56.5063,56.5664,56.341,56.4236,479143.0
2016-03-17 09:30:00,75.66,76.1,75.25,75.67,181098.0,56.8595,57.1902,56.5514,56.867,181098.0
2016-03-17 09:40:00,75.67,75.82,75.49,75.61,137348.0,56.867,56.9798,56.7318,56.8219,137348.0
2016-03-17 09:50:00,75.61,75.96,75.45,75.94,99778.0,56.8219,57.085,56.7017,57.0699,99778.0
2016-03-17 10:00:00,75.95,76.19,75.75,76.1,104517.0,57.0775,57.2578,56.9271,57.1902,104517.0
2016-03-17 10:10:00,76.14,76.24,75.55,75.85,72608.0,57.2202,57.2954,56.7768,57.0023,72608.0
2016-03-17 10:20:00,75.86,75.87,75.5,75.56,87276.0,57.0098,57.0173,56.7393,56.7844,87276.0
2016-03-17 10:30:00,75.59,75.7,75.2,75.41,112842.0,56.8069,56.8896,56.5138,56.6716,112842.0
2016-03-17 10:40:00,75.44,75.54,75.18,75.35,136684.0,56.6942,56.7693,56.4988,56.6265,136684.0
2016-03-17 10:50:00,75.36,75.76,75.36,75.7,56214.0,56.6341,56.9347,56.6341,56.8896,56214.0
2016-03-17 11:00:00,75.7,76.12,75.63,76.06,82936.0,56.8896,57.2052,56.837,57.1601,82936.0
2016-03-17 11:10:00,76.06,76.22,76.0,76.12,76992.0,57.1601,57.2804,57.115,57.2052,76992.0
2016-03-17 11:20:00,76.11,76.38,75.89,76.18,92720.0,57.1977,57.4006,57.0324,57.2503,92720.0
2016-03-17 11:30:00,76.21,76.45,76.17,76.18,90651.0,57.2728,57.4532,57.2428,57.2503,90651.0
2016-03-17 11:40:00,76.19,76.28,75.96,76.28,89193.0,57.2578,57.3255,57.085,57.3255,89193.0
2016-03-17 11:50:00,76.29,76.49,76.21,76.36,56379.0,57.333,57.4833,57.2728,57.3856,56379.0
2016-03-17 12:00:00,76.35,76.73,76.28,76.71,52917.0,57.3781,57.6636,57.3255,57.6486,52917.0
2016-03-17 12:10:00,76.72,76.85,76.61,76.64,66893.0,57.6561,57.7538,57.5735,57.596,66893.0
2016-03-17 12:20:00,76.61,76.92,76.59,76.83,58367.0,57.5735,57.8064,57.5584,57.7388,58367.0
2016-03-17 12:30:00,76.83,76.95,76.64,76.65,57731.0,57.7388,57.829,57.596,57.6035,57731.0
2016-03-17 12:40:00,76.64,76.8,76.6,76.69,48278.0,57.596,57.7162,57.5659,57.6336,48278.0
2016-03-17 12:50:00,76.67,76.74,76.61,76.67,71724.0,57.6185,57.6711,57.5735,57.6185,71724.0
2016-03-17 13:00:00,76.67,76.71,76.51,76.61,80276.0,57.6185,57.6486,57.4983,57.5735,80276.0
2016-03-17 13:10:00,76.61,76.61,76.34,76.39,42872.0,57.5735,57.5735,57.3705,57.4081,42872.0
2016-03-17 13:20:00,76.38,76.83,76.38,76.75,57205.0,57.4006,57.7388,57.4006,57.6787,57205.0
2016-03-17 13:30:00,76.73,76.93,76.71,76.9,61353.0,57.6636,57.8139,57.6486,57.7914,61353.0
2016-03-17 13:40:00,76.89,76.97,76.87,76.96,69590.0,57.7839,57.844,57.7688,57.8365,69590.0
2016-03-17 13:50:00,76.95,77.36,76.94,77.35,76892.0,57.829,58.1371,57.8214,58.1296,76892.0
2016-03-17 14:00:00,77.37,77.45,77.17,77.2,91244.0,58.1446,58.2047,57.9943,58.0168,91244.0
2016-03-17 14:10:00,77.2,77.25,77.08,77.08,75309.0,58.0168,58.0544,57.9267,57.9267,75309.0
2016-03-17 14:20:00,77.1,77.23,77.04,77.17,89290.0,57.9417,58.0394,57.8966,57.9943,89290.0
2016-03-17 14:30:00,77.16,77.24,76.98,77.01,78556.0,57.9868,58.0469,57.8515,57.8741,78556.0
2016-03-17 14:40:00,77.02,77.28,76.99,77.06,137860.0,57.8816,58.077,57.859,57.9116,137860.0
2016-03-17 14:50:00,77.07,77.12,76.98,76.98,103715.0,57.9191,57.9567,57.8515,57.8515,103715.0
2016-03-17 15:00:00,76.97,77.04,76.91,76.98,79896.0,57.844,57.8966,57.7989,57.8515,79896.0
2016-03-17 15:10:00,76.98,77.05,76.95,76.95,71114.0,57.8515,57.9041,57.829,57.829,71114.0
2016-03-17 15:20:00,76.95,77.1,76.93,77.04,83047.0,57.829,57.9417,57.8139,57.8966,83047.0
2016-03-17 15:30:00,77.07,77.07,76.88,76.94,100044.0,57.9191,57.9191,57.7764,57.8214,100044.0
2016-03-17 15:40:00,76.93,76.95,76.73,76.76,117583.0,57.8139,57.829,57.6636,57.6862,117583.0
2016-03-17 15:50:00,76.75,76.78,76.48,76.48,288657.0,57.6787,57.7012,57.4758,57.4758,288657.0
2016-03-18 09:30:00,77.48,77.7,77.0,77.34,585346.0,58.2273,58.3926,57.8665,58.1221,585346.0
2016-03-18 09:40:00,77.37,77.43,76.92,77.27,116151.0,58.1446,58.1897,57.8064,58.0694,116151.0
2016-03-18 09:50:00,77.28,77.37,76.8,76.87,157357.0,58.077,58.1446,57.7162,57.7688,157357.0
2016-03-18 10:00:00,76.85,77.1,76.4,76.42,248752.0,57.7538,57.9417,57.4156,57.4307,248752.0
2016-03-18 10:10:00,76.43,76.6,75.9,75.9,188133.0,57.4382,57.5659,57.0399,57.0399,188133.0
2016-03-18 10:20:00,75.88,76.05,75.6,75.62,162038.0,57.0248,57.1526,56.8144,56.8295,162038.0
2016-03-18 10:30:00,75.63,75.68,75.01,75.1,228571.0,56.837,56.8745,56.371,56.4387,228571.0
2016-03-18 10:40:00,75.12,75.2,74.69,74.7,132297.0,56.4537,56.5138,56.1305,56.1381,132297.0
2016-03-18 10:50:00,74.68,75.12,74.63,75.07,142170.0,56.123,56.4537,56.0855,56.4161,142170.0
2016-03-18 11:00:00,75.06,75.39,75.05,75.31,152877.0,56.4086,56.6566,56.4011,56.5965,152877.0
2016-03-18 11:10:00,75.3,75.41,75.18,75.3,147252.0,56.589,56.6716,56.4988,56.589,147252.0
2016-03-18 11:20:00,75.31,75.55,75.26,75.31,159511.0,56.5965,56.7768,56.5589,56.5965,159511.0
2016-03-18 11:30:00,75.3,75.32,74.96,74.97,236854.0,56.589,56.604,56.3335,56.341,236854.0
2016-03-18 11:40:00,74.99,75.37,74.99,75.3,158338.0,56.356,56.6416,56.356,56.589,158338.0
2016-03-18 11:50:00,75.28,75.51,75.28,75.47,105094.0,56.5739,56.7468,56.5739,56.7167,105094.0
2016-03-18 12:00:00,75.47,75.6,75.22,75.23,70326.0,56.7167,56.8144,56.5288,56.5364,70326.0
2016-03-18 12:10:00,75.26,75.27,75.0,75.09,135967.0,56.5589,56.5664,56.3635,56.4311,135967.0
2016-03-18 12:20:00,75.08,75.66,75.08,75.39,229272.0,56.4236,56.8595,56.4236,56.6566,229272.0
2016-03-18 12:30:00,75.39,75.54,75.38,75.53,77426.0,56.6566,56.7693,56.6491,56.7618,77426.0
2016-03-18 12:40:00,75.52,75.52,75.19,75.19,68378.0,56.7543,56.7543,56.5063,56.5063,68378.0
2016-03-18 12:50:00,75.18,75.3,75.17,75.21,36170.0,56.4988,56.589,56.4913,56.5213,36170.0
2016-03-18 13:00:00,75.2,75.26,75.09,75.12,128156.0,56.5138,56.5589,56.4311,56.4537,128156.0
2016-03-18 13:10:00,75.09,75.13,74.83,74.98,89248.0,56.4311,56.4612,56.2358,56.3485,89248.0
2016-03-18 13:20:00,74.99,75.0,74.78,74.87,54798.0,56.356,56.3635,56.1982,56.2658,54798.0
2016-03-18 13:30:00,74.89,74.92,74.63,74.66,109700.0,56.2808,56.3034,56.0855,56.108,109700.0
2016-03-18 13:40:00,74.64,74.88,74.63,74.84,83246.0,56.093,56.2733,56.0855,56.2433,83246.0
2016-03-18 13:50:00,74.83,75.09,74.83,75.09,65881.0,56.2358,56.4311,56.2358,56.4311,65881.0
2016-03-18 14:00:00,75.09,75.19,75.07,75.12,64463.0,56.4311,56.5063,56.4161,56.4537,64463.0
2016-03-18 14:10:00,75.12,75.35,75.0,75.09,74930.0,56.4537,56.6265,56.3635,56.4311,74930.0
2016-03-18 14:20:00,75.1,75.12,74.79,74.9,89061.0,56.4387,56.4537,56.2057,56.2884,89061.0
2016-03-18 14:30:00,74.9,75.04,74.86,74.95,54845.0,56.2884,56.3936,56.2583,56.3259,54845.0
2016-03-18 14:40:00,74.94,75.03,74.91,74.99,55799.0,56.3184,56.3861,56.2959,56.356,55799.0
2016-03-18 14:50:00,74.97,74.98,74.68,74.74,56221.0,56.341,56.3485,56.123,56.1681,56221.0
2016-03-18 15:00:00,74.75,74.93,74.72,74.81,53885.0,56.1756,56.3109,56.1531,56.2207,53885.0
2016-03-18 15:10:00,74.82,75.05,74.82,74.95,67209.0,56.2282,56.4011,56.2282,56.3259,67209.0
2016-03-18 15:20:00,74.95,75.1,74.93,75.08,65968.0,56.3259,56.4387,56.3109,56.4236,65968.0
2016-03-18 15:30:00,75.1,75.23,75.01,75.19,111362.0,56.4387,56.5364,56.371,56.5063,111362.0
2016-03-18 15:40:00,75.18,75.41,75.11,75.33,207182.0,56.4988,56.6716,56.4462,56.6115,207182.0
2016-03-18 15:50:00,75.32,75.67,75.26,75.6,431243.0,56.604,56.867,56.5589,56.8144,431243.0
2016-03-21 09:30:00,75.02,75.6,74.59,75.53,64395.0,56.3785,56.8144,56.0554,56.7618,64395.0
2016-03-21 09:40:00,75.58,76.26,75.56,76.18,52573.0,56.7994,57.3104,56.7844,57.2503,52573.0
2016-03-21 09:50:00,76.15,76.32,75.5,75.5,58403.0,57.2278,57.3555,56.7393,56.7393,58403.0
2016-03-21 10:00:00,75.5,75.79,75.16,75.3,85010.0,56.7393,56.9572,56.4838,56.589,85010.0
2016-03-21 10:10:00,75.28,75.53,75.24,75.53,96042.0,56.5739,56.7618,56.5439,56.7618,96042.0
2016-03-21 10:20:00,75.48,75.63,75.22,75.41,80592.0,56.7242,56.837,56.5288,56.6716,80592.0
2016-03-21 10:30:00,75.42,75.43,74.95,75.26,105355.0,56.6791,56.6867,56.3259,56.5589,105355.0
2016-03-21 10:40:00,75.26,75.26,74.77,74.95,116667.0,56.5589,56.5589,56.1907,56.3259,116667.0
2016-03-21 10:50:00,74.98,75.33,74.9,75.21,95435.0,56.3485,56.6115,56.2884,56.5213,95435.0
2016-03-21 11:00:00,75.23,75.48,75.17,75.32,103242.0,56.5364,56.7242,56.4913,56.604,103242.0
2016-03-21 11:10:00,75.31,75.62,75.17,75.59,83308.0,56.5965,56.8295,56.4913,56.8069,83308.0
2016-03-21 11:20:00,75.54,75.63,75.31,75.36,33673.0,56.7693,56.837,56.5965,56.6341,33673.0
2016-03-21 11:30:00,75.36,75.52,75.17,75.34,36070.0,56.6341,56.7543,56.4913,56.619,36070.0
2016-03-21 11:40:00,75.35,75.39,75.1,75.18,27313.0,56.6265,56.6566,56.4387,56.4988,27313.0
2016-03-21 11:50:00,75.17,75.6,75.12,75.52,67189.0,56.4913,56.8144,56.4537,56.7543,67189.0
2016-03-21 12:00:00,75.51,75.72,75.4,75.58,46619.0,56.7468,56.9046,56.6641,56.7994,46619.0
2016-03-21 12:10:00,75.59,75.65,75.46,75.55,40558.0,56.8069,56.852,56.7092,56.7768,40558.0
2016-03-21 12:20:00,75.55,75.61,75.29,75.48,36738.0,56.7768,56.8219,56.5815,56.7242,36738.0
2016-03-21 12:30:00,75.47,75.51,75.33,75.39,43599.0,56.7167,56.7468,56.6115,56.6566,43599.0
2016-03-21 12:40:00,75.42,75.42,75.32,75.38,34602.0,56.6791,56.6791,56.604,56.6491,34602.0
2016-03-21 12:50:00,75.36,75.55,75.32,75.45,39539.0,56.6341,56.7768,56.604,56.7017,39539.0
2016-03-21 13:00:00,75.46,75.49,75.34,75.43,34212.0,56.7092,56.7318,56.619,56.6867,34212.0
2016-03-21 13:10:00,75.42,75.54,75.34,75.52,55433.0,56.6791,56.7693,56.619,56.7543,55433.0
2016-03-21 13:20:00,75.54,75.58,75.45,75.57,27249.0,56.7693,56.7994,56.7017,56.7919,27249.0
2016-03-21 13:30:00,75.56,75.6,75.41,75.45,29298.0,56.7844,56.8144,56.6716,56.7017,29298.0
2016-03-21 13:40:00,75.42,75.62,75.38,75.59,32904.0,56.6791,56.8295,56.6491,56.8069,32904.0
2016-03-21 13:50:00,75.58,75.81,75.57,75.71,39602.0,56.7994,56.9722,56.7919,56.8971,39602.0
2016-03-21 14:00:00,75.69,75.89,75.66,75.84,50429.0,56.8821,57.0324,56.8595,56.9948,50429.0
2016-03-21 14:10:00,75.84,75.84,75.61,75.67,45777.0,56.9948,56.9948,56.8219,56.867,45777.0
2016-03-21 14:20:00,75.66,75.77,75.58,75.69,36580.0,56.8595,56.9422,56.7994,56.8821,36580.0
2016-03-21 14:30:00,75.71,75.85,75.66,75.81,50596.0,56.8971,57.0023,56.8595,56.9722,50596.0
2016-03-21 14:40:00,75.83,75.91,75.76,75.77,48338.0,56.9873,57.0474,56.9347,56.9422,48338.0
2016-03-21 14:50:00,75.77,75.87,75.7,75.87,26567.0,56.9422,57.0173,56.8896,57.0173,26567.0
2016-03-21 15:00:00,75.85,75.86,75.66,75.69,39726.0,57.0023,57.0098,56.8595,56.8821,39726.0
2016-03-21 15:10:00,75.7,75.74,75.65,75.65,45633.0,56.8896,56.9196,56.852,56.852,45633.0
2016-03-21 15:20:00,75.64,75.86,75.6,75.8,37966.0,56.8445,57.0098,56.8144,56.9647,37966.0
2016-03-21 15:30:00,75.8,75.85,75.73,75.77,62122.0,56.9647,57.0023,56.9121,56.9422,62122.0
2016-03-21 15:40:00,75.76,75.89,75.71,75.89,65236.0,56.9347,57.0324,56.8971,57.0324,65236.0
2016-03-21 15:50:00,75.87,76.07,75.85,75.96,167737.0,57.0173,57.1676,57.0023,57.085,167737.0
2016-03-22 09:30:00,75.39,76.16,75.38,75.66,94046.0,56.6566,57.2353,56.6491,56.8595,94046.0
2016-03-22 09:40:00,75.64,76.21,75.64,76.11,51333.0,56.8445,57.2728,56.8445,57.1977,51333.0
2016-03-22 09:50:00,76.09,76.73,75.99,76.63,92759.0,57.1827,57.6636,57.1075,57.5885,92759.0
2016-03-22 10:00:00,76.65,76.94,76.34,76.4,62434.0,57.6035,57.8214,57.3705,57.4156,62434.0
2016-03-22 10:10:00,76.35,76.66,76.18,76.38,61423.0,57.3781,57.611,57.2503,57.4006,61423.0
2016-03-22 10:20:00,76.38,76.46,76.16,76.37,42217.0,57.4006,57.4607,57.2353,57.3931,42217.0
2016-03-22 10:30:00,76.37,76.8,76.37,76.8,39526.0,57.3931,57.7162,57.3931,57.7162,39526.0
2016-03-22 10:40:00,76.76,76.94,76.59,76.86,55930.0,57.6862,57.8214,57.5584,57.7613,55930.0
2016-03-22 10:50:00,76.86,77.25,76.81,77.13,94945.0,57.7613,58.0544,57.7238,57.9642,94945.0
2016-03-22 11:00:00,77.13,77.14,76.77,76.8,60890.0,57.9642,57.9718,57.6937,57.7162,60890.0
2016-03-22 11:10:00,76.84,76.87,76.63,76.8,49213.0,57.7463,57.7688,57.5885,57.7162,49213.0
2016-03-22 11:20:00,76.79,76.82,76.47,76.49,38588.0,57.7087,57.7313,57.4682,57.4833,38588.0
2016-03-22 11:30:00,76.48,76.5,76.24,76.26,54116.0,57.4758,57.4908,57.2954,57.3104,54116.0
2016-03-22 11:40:00,76.25,76.27,75.96,75.99,37125.0,57.3029,57.3179,57.085,57.1075,37125.0
2016-03-22 11:50:00,75.97,76.1,75.87,75.98,35482.0,57.0925,57.1902,57.0173,57.1,35482.0
2016-03-22 12:00:00,75.98,76.17,75.96,76.12,34859.0,57.1,57.2428,57.085,57.2052,34859.0
2016-03-22 12:10:00,76.12,76.15,75.97,75.98,26717.0,57.2052,57.2278,57.0925,57.1,26717.0
2016-03-22 12:20:00,75.98,76.24,75.96,76.23,27812.0,57.1,57.2954,57.085,57.2879,27812.0
2016-03-22 12:30:00,76.25,76.27,76.0,76.05,19845.0,57.3029,57.3179,57.115,57.1526,19845.0
2016-03-22 12:40:00,76.04,76.36,76.03,76.34,26734.0,57.1451,57.3856,57.1376,57.3705,26734.0
2016-03-22 12:50:00,76.35,76.35,76.09,76.16,43924.0,57.3781,57.3781,57.1827,57.2353,43924.0
2016-03-22 13:00:00,76.14,76.18,76.04,76.11,29653.0,57.2202,57.2503,57.1451,57.1977,29653.0
2016-03-22 13:10:00,76.09,76.32,76.05,76.21,50586.0,57.1827,57.3555,57.1526,57.2728,50586.0
2016-03-22 13:20:00,76.22,76.33,76.22,76.28,33567.0,57.2804,57.363,57.2804,57.3255,33567.0
2016-03-22 13:30:00,76.28,76.29,76.1,76.21,38736.0,57.3255,57.333,57.1902,57.2728,38736.0
2016-03-22 13:40:00,76.2,76.2,76.08,76.18,36085.0,57.2653,57.2653,57.1751,57.2503,36085.0
2016-03-22 13:50:00,76.17,76.22,76.14,76.19,27558.0,57.2428,57.2804,57.2202,57.2578,27558.0
2016-03-22 14:00:00,76.19,76.39,76.19,76.25,35286.0,57.2578,57.4081,57.2578,57.3029,35286.0
2016-03-22 14:10:00,76.26,76.42,76.2,76.39,34775.0,57.3104,57.4307,57.2653,57.4081,34775.0
2016-03-22 14:20:00,76.39,76.54,76.33,76.54,29032.0,57.4081,57.5208,57.363,57.5208,29032.0
2016-03-22 14:30:00,76.54,76.61,76.39,76.53,41428.0,57.5208,57.5735,57.4081,57.5133,41428.0
2016-03-22 14:40:00,76.52,76.61,76.43,76.54,48583.0,57.5058,57.5735,57.4382,57.5208,48583.0
2016-03-22 14:50:00,76.54,76.55,76.33,76.36,39434.0,57.5208,57.5284,57.363,57.3856,39434.0
2016-03-22 15:00:00,76.33,76.41,76.25,76.31,40423.0,57.363,57.4231,57.3029,57.348,40423.0
2016-03-22 15:10:00,76.3,76.37,76.07,76.11,47769.0,57.3405,57.3931,57.1676,57.1977,47769.0
2016-03-22 15:20:00,76.12,76.16,76.02,76.06,36676.0,57.2052,57.2353,57.1301,57.1601,36676.0
2016-03-22 15:30:00,76.07,76.21,76.0,76.05,47636.0,57.1676,57.2728,57.115,57.1526,47636.0
2016-03-22 15:40:00,76.02,76.15,75.96,75.99,124696.0,57.1301,57.2278,57.085,57.1075,124696.0
2016-03-22 15:50:00,75.99,76.05,75.87,75.91,173502.0,57.1075,57.1526,57.0173,57.0474,173502.0
2016-03-23 09:30:00,75.45,76.54,75.22,76.19,173551.0,56.7017,57.5208,56.5288,57.2578,173551.0
2016-03-23 09:40:00,76.19,76.22,75.67,75.87,213440.0,57.2578,57.2804,56.867,57.0173,213440.0
2016-03-23 09:50:00,75.84,76.09,75.7,75.73,106061.0,56.9948,57.1827,56.8896,56.9121,106061.0
2016-03-23 10:00:00,75.73,75.73,75.34,75.38,93120.0,56.9121,56.9121,56.619,56.6491,93120.0
2016-03-23 10:10:00,75.39,75.82,75.31,75.35,65791.0,56.6566,56.9798,56.5965,56.6265,65791.0
2016-03-23 10:20:00,75.35,75.58,75.28,75.48,32854.0,56.6265,56.7994,56.5739,56.7242,32854.0
2016-03-23 10:30:00,75.46,75.69,74.53,74.66,89646.0,56.7092,56.8821,56.0103,56.108,89646.0
2016-03-23 10:40:00,74.67,74.67,74.42,74.52,105857.0,56.1155,56.1155,55.9276,56.0028,105857.0
2016-03-23 10:50:00,74.48,74.55,74.07,74.11,77988.0,55.9727,56.0253,55.6646,55.6947,77988.0
2016-03-23 11:00:00,74.11,74.23,73.94,74.11,90802.0,55.6947,55.7848,55.5669,55.6947,90802.0
2016-03-23 11:10:00,74.13,74.15,73.84,73.92,49305.0,55.7097,55.7247,55.4918,55.5519,49305.0
2016-03-23 11:20:00,73.93,74.16,73.9,73.99,61714.0,55.5594,55.7322,55.5368,55.6045,61714.0
2016-03-23 11:30:00,74.01,74.25,73.9,74.06,48188.0,55.6195,55.7999,55.5368,55.6571,48188.0
2016-03-23 11:40:00,74.09,74.24,73.88,74.21,41452.0,55.6796,55.7924,55.5218,55.7698,41452.0
2016-03-23 11:50:00,74.22,74.24,73.98,74.13,63140.0,55.7773,55.7924,55.597,55.7097,63140.0
2016-03-23 12:00:00,74.14,74.14,73.88,73.92,78139.0,55.7172,55.7172,55.5218,55.5519,78139.0
2016-03-23 12:10:00,73.93,74.23,73.93,74.22,75041.0,55.5594,55.7848,55.5594,55.7773,75041.0
2016-03-23 12:20:00,74.25,74.35,74.16,74.32,49676.0,55.7999,55.875,55.7322,55.8525,49676.0
2016-03-23 12:30:00,74.32,74.53,74.25,74.33,33542.0,55.8525,56.0103,55.7999,55.86,33542.0
2016-03-23 12:40:00,74.34,74.48,74.26,74.32,40424.0,55.8675,55.9727,55.8074,55.8525,40424.0
2016-03-23 12:50:00,74.27,74.39,74.18,74.36,29100.0,55.8149,55.9051,55.7473,55.8825,29100.0
2016-03-23 13:00:00,74.37,74.41,74.24,74.38,31648.0,55.8901,55.9201,55.7924,55.8976,31648.0
2016-03-23 13:10:00,74.4,74.6,74.4,74.59,19807.0,55.9126,56.0629,55.9126,56.0554,19807.0
2016-03-23 13:20:00,74.59,74.63,74.47,74.62,30872.0,56.0554,56.0855,55.9652,56.0779,30872.0
2016-03-23 13:30:00,74.61,74.69,74.49,74.62,47504.0,56.0704,56.1305,55.9802,56.0779,47504.0
2016-03-23 13:40:00,74.62,74.76,74.52,74.75,30097.0,56.0779,56.1832,56.0028,56.1756,30097.0
2016-03-23 13:50:00,74.75,74.82,74.68,74.77,44387.0,56.1756,56.2282,56.123,56.1907,44387.0
2016-03-23 14:00:00,74.77,74.86,74.68,74.81,47150.0,56.1907,56.2583,56.123,56.2207,47150.0
2016-03-23 14:10:00,74.8,75.1,74.75,74.9,63311.0,56.2132,56.4387,56.1756,56.2884,63311.0
2016-03-23 14:20:00,74.9,75.02,74.56,74.58,66888.0,56.2884,56.3785,56.0328,56.0479,66888.0
2016-03-23 14:30:00,74.59,74.75,74.49,74.51,39072.0,56.0554,56.1756,55.9802,55.9953,39072.0
2016-03-23 14:40:00,74.49,74.5,74.15,74.19,34166.0,55.9802,55.9878,55.7247,55.7548,34166.0
2016-03-23 14:50:00,74.19,74.44,74.15,74.3,77862.0,55.7548,55.9427,55.7247,55.8375,77862.0
2016-03-23 15:00:00,74.29,74.41,74.23,74.32,68151.0,55.8299,55.9201,55.7848,55.8525,68151.0
2016-03-23 15:10:00,74.32,74.38,74.16,74.33,72316.0,55.8525,55.8976,55.7322,55.86,72316.0
2016-03-23 15:20:00,74.34,74.36,74.22,74.27,105334.0,55.8675,55.8825,55.7773,55.8149,105334.0
2016-03-23 15:30:00,74.28,74.47,74.26,74.28,135698.0,55.8224,55.9652,55.8074,55.8224,135698.0
2016-03-23 15:40:00,74.29,74.38,74.23,74.33,188051.0,55.8299,55.8976,55.7848,55.86,188051.0
2016-03-23 15:50:00,74.32,74.46,74.3,74.32,345891.0,55.8525,55.9577,55.8375,55.8525,345891.0
2016-03-24 09:30:00,72.42,73.06,72.32,72.89,222821.0,54.4246,54.9056,54.3495,54.7778,222821.0
2016-03-24 09:40:00,72.88,73.41,72.74,73.17,60380.0,54.7703,55.1686,54.6651,54.9882,60380.0
2016-03-24 09:50:00,73.22,73.73,73.2,73.7,154840.0,55.0258,55.4091,55.0108,55.3865,154840.0
2016-03-24 10:00:00,73.69,73.78,73.17,73.19,76787.0,55.379,55.4467,54.9882,55.0033,76787.0
2016-03-24 10:10:00,73.18,73.47,73.03,73.23,106800.0,54.9958,55.2137,54.883,55.0333,106800.0
2016-03-24 10:20:00,73.25,73.62,73.24,73.47,148867.0,55.0484,55.3264,55.0408,55.2137,148867.0
2016-03-24 10:30:00,73.44,73.76,73.44,73.53,81644.0,55.1912,55.4316,55.1912,55.2588,81644.0
2016-03-24 10:40:00,73.52,73.83,73.52,73.66,86264.0,55.2513,55.4842,55.2513,55.3565,86264.0
2016-03-24 10:50:00,73.68,73.91,73.58,73.67,146079.0,55.3715,55.5444,55.2964,55.364,146079.0
2016-03-24 11:00:00,73.7,73.85,73.47,73.5,67302.0,55.3865,55.4993,55.2137,55.2362,67302.0
2016-03-24 11:10:00,73.5,73.64,73.14,73.19,126065.0,55.2362,55.3415,54.9657,55.0033,126065.0
2016-03-24 11:20:00,73.19,73.3,72.96,73.26,94095.0,55.0033,55.0859,54.8304,55.0559,94095.0
2016-03-24 11:30:00,73.25,73.44,73.25,73.3,53454.0,55.0484,55.1912,55.0484,55.0859,53454.0
2016-03-24 11:40:00,73.29,73.52,73.19,73.24,57869.0,55.0784,55.2513,55.0033,55.0408,57869.0
2016-03-24 11:50:00,73.23,73.53,73.16,73.5,53502.0,55.0333,55.2588,54.9807,55.2362,53502.0
2016-03-24 12:00:00,73.49,73.97,73.46,73.89,51578.0,55.2287,55.5895,55.2062,55.5293,51578.0
2016-03-24 12:10:00,73.86,73.91,73.68,73.74,48958.0,55.5068,55.5444,55.3715,55.4166,48958.0
2016-03-24 12:20:00,73.74,73.97,73.66,73.95,46860.0,55.4166,55.5895,55.3565,55.5744,46860.0
2016-03-24 12:30:00,73.94,74.06,73.86,73.88,28789.0,55.5669,55.6571,55.5068,55.5218,28789.0
2016-03-24 12:40:00,73.88,74.13,73.88,74.09,23166.0,55.5218,55.7097,55.5218,55.6796,23166.0
2016-03-24 12:50:00,74.08,74.25,74.06,74.15,26319.0,55.6721,55.7999,55.6571,55.7247,26319.0
2016-03-24 13:00:00,74.13,74.36,74.05,74.27,27999.0,55.7097,55.8825,55.6496,55.8149,27999.0
2016-03-24 13:10:00,74.31,74.65,74.29,74.65,36515.0,55.845,56.1005,55.8299,56.1005,36515.0
2016-03-24 13:20:00,74.68,74.91,74.65,74.85,49340.0,56.123,56.2959,56.1005,56.2508,49340.0
2016-03-24 13:30:00,74.85,74.85,74.37,74.37,49675.0,56.2508,56.2508,55.8901,55.8901,49675.0
2016-03-24 13:40:00,74.37,74.68,74.35,74.6,40114.0,55.8901,56.123,55.875,56.0629,40114.0
2016-03-24 13:50:00,74.62,74.82,74.62,74.62,37205.0,56.0779,56.2282,56.0779,56.0779,37205.0
2016-03-24 14:00:00,74.61,74.62,74.08,74.14,48573.0,56.0704,56.0779,55.6721,55.7172,48573.0
2016-03-24 14:10:00,74.15,74.31,74.03,74.13,54956.0,55.7247,55.845,55.6345,55.7097,54956.0
2016-03-24 14:20:00,74.11,74.23,73.97,74.04,34523.0,55.6947,55.7848,55.5895,55.6421,34523.0
2016-03-24 14:30:00,74.07,74.36,74.01,74.3,32151.0,55.6646,55.8825,55.6195,55.8375,32151.0
2016-03-24 14:40:00,74.3,74.38,74.13,74.26,38457.0,55.8375,55.8976,55.7097,55.8074,38457.0
2016-03-24 14:50:00,74.25,74.41,74.05,74.1,38720.0,55.7999,55.9201,55.6496,55.6872,38720.0
2016-03-24 15:00:00,74.12,74.26,74.1,74.18,40419.0,55.7022,55.8074,55.6872,55.7473,40419.0
2016-03-24 15:10:00,74.18,74.38,74.17,74.28,57354.0,55.7473,55.8976,55.7398,55.8224,57354.0
2016-03-24 15:20:00,74.28,74.42,74.2,74.29,62726.0,55.8224,55.9276,55.7623,55.8299,62726.0
2016-03-24 15:30:00,74.29,74.32,74.08,74.23,81252.0,55.8299,55.8525,55.6721,55.7848,81252.0
2016-03-24 15:40:00,74.23,74.29,74.07,74.2,96740.0,55.7848,55.8299,55.6646,55.7623,96740.0
2016-03-24 15:50:00,74.19,74.35,74.17,74.33,169546.0,55.7548,55.875,55.7398,55.86,169546.0
2016-03-28 09:30:00,74.3,74.49,73.62,73.62,74872.0,55.8375,55.9802,55.3264,55.3264,74872.0
2016-03-28 09:40:00,73.63,74.03,73.57,73.89,36276.0,55.3339,55.6345,55.2888,55.5293,36276.0
2016-03-28 09:50:00,73.96,74.16,73.8,73.97,56193.0,55.5819,55.7322,55.4617,55.5895,56193.0
2016-03-28 10:00:00,73.99,74.1,73.69,73.87,72947.0,55.6045,55.6872,55.379,55.5143,72947.0
2016-03-28 10:10:00,73.86,74.41,73.86,74.14,63688.0,55.5068,55.9201,55.5068,55.7172,63688.0
2016-03-28 10:20:00,74.11,74.13,73.7,73.84,54668.0,55.6947,55.7097,55.3865,55.4918,54668.0
2016-03-28 10:30:00,73.82,73.82,73.56,73.65,162727.0,55.4767,55.4767,55.2813,55.349,162727.0
2016-03-28 10:40:00,73.61,74.17,73.52,74.15,61917.0,55.3189,55.7398,55.2513,55.7247,61917.0
2016-03-28 10:50:00,74.12,74.45,73.97,74.45,55138.0,55.7022,55.9502,55.5895,55.9502,55138.0
2016-03-28 11:00:00,74.46,74.68,74.14,74.25,86447.0,55.9577,56.123,55.7172,55.7999,86447.0
2016-03-28 11:10:00,74.24,74.3,73.87,73.88,51064.0,55.7924,55.8375,55.5143,55.5218,51064.0
2016-03-28 11:20:00,73.86,73.98,73.77,73.98,62433.0,55.5068,55.597,55.4392,55.597,62433.0
2016-03-28 11:30:00,74.0,74.13,73.94,73.99,16346.0,55.612,55.7097,55.5669,55.6045,16346.0
2016-03-28 11:40:00,74.0,74.27,73.9,74.19,34852.0,55.612,55.8149,55.5368,55.7548,34852.0
2016-03-28 11:50:00,74.16,74.2,74.03,74.05,37515.0,55.7322,55.7623,55.6345,55.6496,37515.0
2016-03-28 12:00:00,74.04,74.09,73.85,73.86,22970.0,55.6421,55.6796,55.4993,55.5068,22970.0
2016-03-28 12:10:00,73.84,74.06,73.84,74.06,29959.0,55.4918,55.6571,55.4918,55.6571,29959.0
2016-03-28 12:20:00,74.06,74.2,73.98,74.0,20927.0,55.6571,55.7623,55.597,55.612,20927.0
2016-03-28 12:30:00,74.0,74.33,73.94,74.31,39576.0,55.612,55.86,55.5669,55.845,39576.0
2016-03-28 12:40:00,74.28,74.49,74.24,74.45,62699.0,55.8224,55.9802,55.7924,55.9502,62699.0
2016-03-28 12:50:00,74.46,74.61,74.41,74.56,21424.0,55.9577,56.0704,55.9201,56.0328,21424.0
2016-03-28 13:00:00,74.59,74.76,74.54,74.64,40747.0,56.0554,56.1832,56.0178,56.093,40747.0
2016-03-28 13:10:00,74.64,74.68,74.4,74.42,24731.0,56.093,56.123,55.9126,55.9276,24731.0
2016-03-28 13:20:00,74.44,74.44,74.25,74.34,44975.0,55.9427,55.9427,55.7999,55.8675,44975.0
2016-03-28 13:30:00,74.33,74.42,74.25,74.38,29504.0,55.86,55.9276,55.7999,55.8976,29504.0
2016-03-28 13:40:00,74.38,74.47,74.35,74.35,30416.0,55.8976,55.9652,55.875,55.875,30416.0
2016-03-28 13:50:00,74.37,74.44,74.27,74.27,29457.0,55.8901,55.9427,55.8149,55.8149,29457.0
2016-03-28 14:00:00,74.27,74.36,74.24,74.33,42497.0,55.8149,55.8825,55.7924,55.86,42497.0
2016-03-28 14:10:00,74.32,74.35,74.13,74.13,38591.0,55.8525,55.875,55.7097,55.7097,38591.0
2016-03-28 14:20:00,74.12,74.19,74.02,74.07,37163.0,55.7022,55.7548,55.627,55.6646,37163.0
2016-03-28 14:30:00,74.06,74.17,73.99,74.17,32095.0,55.6571,55.7398,55.6045,55.7398,32095.0
2016-03-28 14:40:00,74.16,74.17,74.06,74.17,28613.0,55.7322,55.7398,55.6571,55.7398,28613.0
2016-03-28 14:50:00,74.18,74.28,74.13,74.24,46871.0,55.7473,55.8224,55.7097,55.7924,46871.0
2016-03-28 15:00:00,74.24,74.44,74.17,74.44,51194.0,55.7924,55.9427,55.7398,55.9427,51194.0
2016-03-28 15:10:00,74.44,74.56,74.44,74.5,41192.0,55.9427,56.0328,55.9427,55.9878,41192.0
2016-03-28 15:20:00,74.51,74.6,74.37,74.51,48832.0,55.9953,56.0629,55.8901,55.9953,48832.0
2016-03-28 15:30:00,74.5,74.51,74.35,74.37,59237.0,55.9878,55.9953,55.875,55.8901,59237.0
2016-03-28 15:40:00,74.37,74.51,74.22,74.32,100061.0,55.8901,55.9953,55.7773,55.8525,100061.0
2016-03-28 15:50:00,74.32,74.58,74.29,74.53,256286.0,55.8525,56.0479,55.8299,56.0103,256286.0
2016-03-29 09:30:00,73.17,73.73,73.14,73.51,109166.0,54.9882,55.4091,54.9657,55.2438,109166.0
2016-03-29 09:40:00,73.5,73.89,73.26,73.88,56686.0,55.2362,55.5293,55.0559,55.5218,56686.0
2016-03-29 09:50:00,73.83,74.13,73.72,73.86,62153.0,55.4842,55.7097,55.4016,55.5068,62153.0
2016-03-29 10:00:00,73.86,74.22,73.7,73.88,93172.0,55.5068,55.7773,55.3865,55.5218,93172.0
2016-03-29 10:10:00,73.89,74.07,73.62,73.65,78881.0,55.5293,55.6646,55.3264,55.349,78881.0
2016-03-29 10:20:00,73.68,73.68,73.38,73.43,55000.0,55.3715,55.3715,55.1461,55.1836,55000.0
2016-03-29 10:30:00,73.45,73.52,73.25,73.45,84279.0,55.1987,55.2513,55.0484,55.1987,84279.0
2016-03-29 10:40:00,73.44,73.46,73.25,73.39,51157.0,55.1912,55.2062,55.0484,55.1536,51157.0
2016-03-29 10:50:00,73.36,73.75,73.29,73.53,63086.0,55.131,55.4241,55.0784,55.2588,63086.0
2016-03-29 11:00:00,73.56,73.67,73.35,73.4,35159.0,55.2813,55.364,55.1235,55.1611,35159.0
2016-03-29 11:10:00,73.38,73.57,73.35,73.4,35399.0,55.1461,55.2888,55.1235,55.1611,35399.0
2016-03-29 11:20:00,73.39,73.54,73.39,73.44,42189.0,55.1536,55.2663,55.1536,55.1912,42189.0
2016-03-29 11:30:00,73.44,73.88,73.42,73.79,43079.0,55.1912,55.5218,55.1761,55.4542,43079.0
2016-03-29 11:40:00,73.77,73.98,73.74,73.84,47285.0,55.4392,55.597,55.4166,55.4918,47285.0
2016-03-29 11:50:00,73.86,73.91,73.66,73.66,38926.0,55.5068,55.5444,55.3565,55.3565,38926.0
2016-03-29 12:00:00,73.66,73.76,73.49,73.49,38982.0,55.3565,55.4316,55.2287,55.2287,38982.0
2016-03-29 12:10:00,73.49,73.7,73.49,73.7,29763.0,55.2287,55.3865,55.2287,55.3865,29763.0
2016-03-29 12:20:00,73.7,74.32,73.69,74.31,54683.0,55.3865,55.8525,55.379,55.845,54683.0
2016-03-29 12:30:00,74.37,74.55,74.28,74.34,93061.0,55.8901,56.0253,55.8224,55.8675,93061.0
2016-03-29 12:40:00,74.35,74.58,74.35,74.53,46124.0,55.875,56.0479,55.875,56.0103,46124.0
2016-03-29 12:50:00,74.53,74.65,74.11,74.25,128959.0,56.0103,56.1005,55.6947,55.7999,128959.0
2016-03-29 13:00:00,74.26,74.34,73.95,74.04,34093.0,55.8074,55.8675,55.5744,55.6421,34093.0
2016-03-29 13:10:00,74.04,74.15,73.9,74.14,53165.0,55.6421,55.7247,55.5368,55.7172,53165.0
2016-03-29 13:20:00,74.12,74.2,74.07,74.18,32506.0,55.7022,55.7623,55.6646,55.7473,32506.0
2016-03-29 13:30:00,74.16,74.43,74.15,74.42,27209.0,55.7322,55.9352,55.7247,55.9276,27209.0
2016-03-29 13:40:00,74.41,74.61,74.4,74.6,147300.0,55.9201,56.0704,55.9126,56.0629,147300.0
2016-03-29 13:50:00,74.61,74.9,74.55,74.88,65713.0,56.0704,56.2884,56.0253,56.2733,65713.0
2016-03-29 14:00:00,74.89,75.16,74.8,75.15,123160.0,56.2808,56.4838,56.2132,56.4762,123160.0
2016-03-29 14:10:00,75.17,75.46,75.17,75.37,61317.0,56.4913,56.7092,56.4913,56.6416,61317.0
2016-03-29 14:20:00,75.35,75.49,75.31,75.44,50009.0,56.6265,56.7318,56.5965,56.6942,50009.0
2016-03-29 14:30:00,75.44,75.45,75.22,75.34,43223.0,56.6942,56.7017,56.5288,56.619,43223.0
2016-03-29 14:40:00,75.35,75.47,75.27,75.41,44205.0,56.6265,56.7167,56.5664,56.6716,44205.0
2016-03-29 14:50:00,75.4,75.54,75.35,75.45,57212.0,56.6641,56.7693,56.6265,56.7017,57212.0
2016-03-29 15:00:00,75.44,75.44,75.24,75.32,58751.0,56.6942,56.6942,56.5439,56.604,58751.0
2016-03-29 15:10:00,75.31,75.36,75.24,75.32,42902.0,56.5965,56.6341,56.5439,56.604,42902.0
2016-03-29 15:20:00,75.33,75.64,75.33,75.61,58878.0,56.6115,56.8445,56.6115,56.8219,58878.0
2016-03-29 15:30:00,75.6,75.6,75.3,75.34,71664.0,56.8144,56.8144,56.589,56.619,71664.0
2016-03-29 15:40:00,75.37,75.47,75.27,75.42,130513.0,56.6416,56.7167,56.5664,56.6791,130513.0
2016-03-29 15:50:00,75.41,75.55,75.38,75.48,311908.0,56.6716,56.7768,56.6491,56.7242,311908.0
2016-03-30 09:30:00,76.44,76.5,74.78,74.96,162818.0,57.4457,57.4908,56.1982,56.3335,162818.0
2016-03-30 09:40:00,74.88,75.54,74.86,75.42,91203.0,56.2733,56.7693,56.2583,56.6791,91203.0
2016-03-30 09:50:00,75.4,75.51,75.32,75.47,127099.0,56.6641,56.7468,56.604,56.7167,127099.0
2016-03-30 10:00:00,75.47,75.53,75.24,75.33,184555.0,56.7167,56.7618,56.5439,56.6115,184555.0
2016-03-30 10:10:00,75.33,75.4,74.93,74.94,95357.0,56.6115,56.6641,56.3109,56.3184,95357.0
2016-03-30 10:20:00,74.96,74.96,74.59,74.69,109227.0,56.3335,56.3335,56.0554,56.1305,109227.0
2016-03-30 10:30:00,74.75,75.6,74.75,75.2,93005.0,56.1756,56.8144,56.1756,56.5138,93005.0
2016-03-30 10:40:00,75.23,75.55,75.15,75.49,78814.0,56.5364,56.7768,56.4762,56.7318,78814.0
2016-03-30 10:50:00,75.47,75.47,75.21,75.26,123111.0,56.7167,56.7167,56.5213,56.5589,123111.0
2016-03-30 11:00:00,75.27,75.28,74.69,74.77,102052.0,56.5664,56.5739,56.1305,56.1907,102052.0
2016-03-30 11:10:00,74.78,74.81,74.1,74.1,102059.0,56.1982,56.2207,55.6872,55.6872,102059.0
2016-03-30 11:20:00,74.1,74.24,73.99,74.05,73636.0,55.6872,55.7924,55.6045,55.6496,73636.0
2016-03-30 11:30:00,74.03,74.1,73.59,73.76,128713.0,55.6345,55.6872,55.3039,55.4316,128713.0
2016-03-30 11:40:00,73.74,74.07,73.61,74.0,68983.0,55.4166,55.6646,55.3189,55.612,68983.0
2016-03-30 11:50:00,74.0,74.0,73.85,73.93,78595.0,55.612,55.612,55.4993,55.5594,78595.0
2016-03-30 12:00:00,73.94,74.12,73.85,74.12,60256.0,55.5669,55.7022,55.4993,55.7022,60256.0
2016-03-30 12:10:00,74.11,74.21,74.0,74.13,30625.0,55.6947,55.7698,55.612,55.7097,30625.0
2016-03-30 12:20:00,74.12,74.22,73.92,73.99,36095.0,55.7022,55.7773,55.5519,55.6045,36095.0
2016-03-30 12:30:00,74.0,74.38,73.99,74.17,51666.0,55.612,55.8976,55.6045,55.7398,51666.0
2016-03-30 12:40:00,74.17,74.17,73.86,74.02,32697.0,55.7398,55.7398,55.5068,55.627,32697.0
2016-03-30 12:50:00,74.01,74.17,73.97,74.0,48233.0,55.6195,55.7398,55.5895,55.612,48233.0
2016-03-30 13:00:00,73.98,74.05,73.8,74.0,136256.0,55.597,55.6496,55.4617,55.612,136256.0
2016-03-30 13:10:00,74.03,74.06,73.79,73.85,49766.0,55.6345,55.6571,55.4542,55.4993,49766.0
2016-03-30 13:20:00,73.84,73.89,73.66,73.74,62493.0,55.4918,55.5293,55.3565,55.4166,62493.0
2016-03-30 13:30:00,73.75,73.79,73.6,73.7,56740.0,55.4241,55.4542,55.3114,55.3865,56740.0
2016-03-30 13:40:00,73.7,74.03,73.65,74.02,72195.0,55.3865,55.6345,55.349,55.627,72195.0
2016-03-30 13:50:00,74.03,74.24,73.87,73.97,69754.0,55.6345,55.7924,55.5143,55.5895,69754.0
2016-03-30 14:00:00,73.96,74.13,73.92,74.04,47798.0,55.5819,55.7097,55.5519,55.6421,47798.0
2016-03-30 14:10:00,74.02,74.11,73.93,74.06,63141.0,55.627,55.6947,55.5594,55.6571,63141.0
2016-03-30 14:20:00,74.07,74.27,74.02,74.24,69054.0,55.6646,55.8149,55.627,55.7924,69054.0
2016-03-30 14:30:00,74.24,74.27,74.06,74.21,74114.0,55.7924,55.8149,55.6571,55.7698,74114.0
2016-03-30 14:40:00,74.22,74.39,74.15,74.32,72211.0,55.7773,55.9051,55.7247,55.8525,72211.0
2016-03-30 14:50:00,74.3,74.31,74.01,74.02,52945.0,55.8375,55.845,55.6195,55.627,52945.0
2016-03-30 15:00:00,74.01,74.23,73.99,74.19,56219.0,55.6195,55.7848,55.6045,55.7548,56219.0
2016-03-30 15:10:00,74.21,74.21,73.94,73.95,62819.0,55.7698,55.7698,55.5669,55.5744,62819.0
2016-03-30 15:20:00,73.95,74.03,73.9,73.93,93016.0,55.5744,55.6345,55.5368,55.5594,93016.0
2016-03-30 15:30:00,73.94,73.94,73.77,73.78,104934.0,55.5669,55.5669,55.4392,55.4467,104934.0
2016-03-30 15:40:00,73.79,73.8,73.65,73.72,118946.0,55.4542,55.4617,55.349,55.4016,118946.0
2016-03-30 15:50:00,73.71,73.87,73.61,73.67,294176.0,55.3941,55.5143,55.3189,55.364,294176.0
2016-03-31 09:30:00,73.48,73.77,73.07,73.29,141048.0,55.2212,55.4392,54.9131,55.0784,141048.0
2016-03-31 09:40:00,73.27,73.8,73.09,73.75,115823.0,55.0634,55.4617,54.9281,55.4241,115823.0
2016-03-31 09:50:00,73.78,73.81,73.45,73.73,87039.0,55.4467,55.4692,55.1987,55.4091,87039.0
2016-03-31 10:00:00,73.71,73.89,73.47,73.53,78296.0,55.3941,55.5293,55.2137,55.2588,78296.0
2016-03-31 10:10:00,73.55,74.01,73.49,73.93,76720.0,55.2738,55.6195,55.2287,55.5594,76720.0
2016-03-31 10:20:00,73.91,74.42,73.86,74.05,52142.0,55.5444,55.9276,55.5068,55.6496,52142.0
2016-03-31 10:30:00,74.05,74.09,73.69,74.06,65387.0,55.6496,55.6796,55.379,55.6571,65387.0
2016-03-31 10:40:00,74.03,74.28,73.79,73.88,48225.0,55.6345,55.8224,55.4542,55.5218,48225.0
2016-03-31 10:50:00,73.87,73.87,73.35,73.4,85570.0,55.5143,55.5143,55.1235,55.1611,85570.0
2016-03-31 11:00:00,73.42,73.53,73.32,73.39,73360.0,55.1761,55.2588,55.101,55.1536,73360.0
2016-03-31 11:10:00,73.39,73.61,73.37,73.52,54897.0,55.1536,55.3189,55.1385,55.2513,54897.0
2016-03-31 11:20:00,73.54,73.74,73.43,73.48,94970.0,55.2663,55.4166,55.1836,55.2212,94970.0
2016-03-31 11:30:00,73.48,73.56,73.15,73.28,46382.0,55.2212,55.2813,54.9732,55.0709,46382.0
2016-03-31 11:40:00,73.25,73.41,73.18,73.4,63192.0,55.0484,55.1686,54.9958,55.1611,63192.0
2016-03-31 11:50:00,73.4,73.45,73.15,73.27,48938.0,55.1611,55.1987,54.9732,55.0634,48938.0
2016-03-31 12:00:00,73.26,73.33,73.11,73.11,44511.0,55.0559,55.1085,54.9432,54.9432,44511.0
2016-03-31 12:10:00,73.11,73.14,72.9,72.98,76671.0,54.9432,54.9657,54.7853,54.8455,76671.0
2016-03-31 12:20:00,73.01,73.13,72.93,73.02,54444.0,54.868,54.9582,54.8079,54.8755,54444.0
2016-03-31 12:30:00,73.01,73.12,72.73,72.79,96544.0,54.868,54.9507,54.6576,54.7027,96544.0
2016-03-31 12:40:00,72.82,73.0,72.81,72.9,79773.0,54.7252,54.8605,54.7177,54.7853,79773.0
2016-03-31 12:50:00,72.89,73.13,72.88,72.93,54189.0,54.7778,54.9582,54.7703,54.8079,54189.0
2016-03-31 13:00:00,72.92,72.96,72.72,72.75,53201.0,54.8004,54.8304,54.6501,54.6726,53201.0
2016-03-31 13:10:00,72.76,72.91,72.69,72.85,95962.0,54.6801,54.7929,54.6275,54.7478,95962.0
2016-03-31 13:20:00,72.84,73.01,72.78,72.98,57826.0,54.7402,54.868,54.6952,54.8455,57826.0
2016-03-31 13:30:00,72.98,73.17,72.97,73.05,76051.0,54.8455,54.9882,54.8379,54.8981,76051.0
2016-03-31 13:40:00,73.04,73.21,72.99,73.11,67925.0,54.8905,55.0183,54.853,54.9432,67925.0
2016-03-31 13:50:00,73.12,73.17,72.89,73.04,84257.0,54.9507,54.9882,54.7778,54.8905,84257.0
2016-03-31 14:00:00,73.05,73.12,72.87,72.92,80915.0,54.8981,54.9507,54.7628,54.8004,80915.0
2016-03-31 14:10:00,72.92,73.09,72.85,72.96,72279.0,54.8004,54.9281,54.7478,54.8304,72279.0
2016-03-31 14:20:00,72.95,73.03,72.71,72.78,65379.0,54.8229,54.883,54.6425,54.6952,65379.0
2016-03-31 14:30:00,72.78,73.0,72.7,72.71,74630.0,54.6952,54.8605,54.635,54.6425,74630.0
2016-03-31 14:40:00,72.71,72.73,72.6,72.64,117568.0,54.6425,54.6576,54.5599,54.5899,117568.0
2016-03-31 14:50:00,72.64,72.71,72.6,72.65,191653.0,54.5899,54.6425,54.5599,54.5975,191653.0
2016-03-31 15:00:00,72.65,72.68,72.55,72.55,143422.0,54.5975,54.62,54.5223,54.5223,143422.0
2016-03-31 15:10:00,72.56,72.56,72.37,72.39,200316.0,54.5298,54.5298,54.387,54.4021,200316.0
2016-03-31 15:20:00,72.39,72.5,72.38,72.48,207593.0,54.4021,54.4847,54.3945,54.4697,207593.0
2016-03-31 15:30:00,72.48,72.81,72.47,72.78,292624.0,54.4697,54.7177,54.4622,54.6952,292624.0
2016-03-31 15:40:00,72.78,72.79,72.68,72.7,316686.0,54.6952,54.7027,54.62,54.635,316686.0
2016-03-31 15:50:00,72.7,72.71,72.51,72.58,703754.0,54.635,54.6425,54.4922,54.5449,703754.0
2016-04-01 09:30:00,70.85,71.12,70.41,70.82,301669.0,53.2447,53.4476,52.9141,53.2222,301669.0
2016-04-01 09:40:00,70.8,71.3,70.63,71.2,153129.0,53.2072,53.5829,53.0794,53.5078,153129.0
2016-04-01 09:50:00,71.2,71.41,70.87,70.88,236155.0,53.5078,53.6656,53.2598,53.2673,236155.0
2016-04-01 10:00:00,70.86,71.06,70.67,70.78,125152.0,53.2522,53.4026,53.1095,53.1921,125152.0
2016-04-01 10:10:00,70.78,71.04,70.6,70.7,101067.0,53.1921,53.3875,53.0569,53.132,101067.0
2016-04-01 10:20:00,70.73,70.89,70.67,70.78,94080.0,53.1546,53.2748,53.1095,53.1921,94080.0
2016-04-01 10:30:00,70.77,71.16,70.73,71.14,71139.0,53.1846,53.4777,53.1546,53.4627,71139.0
2016-04-01 10:40:00,71.12,71.24,70.83,71.0,80979.0,53.4476,53.5378,53.2297,53.3575,80979.0
2016-04-01 10:50:00,71.02,71.21,70.84,71.02,130003.0,53.3725,53.5153,53.2372,53.3725,130003.0
2016-04-01 11:00:00,71.02,71.45,71.0,71.39,103041.0,53.3725,53.6956,53.3575,53.6505,103041.0
2016-04-01 11:10:00,71.4,71.4,71.13,71.33,77472.0,53.6581,53.6581,53.4552,53.6055,77472.0
2016-04-01 11:20:00,71.34,71.47,71.23,71.26,112536.0,53.613,53.7107,53.5303,53.5529,112536.0
2016-04-01 11:30:00,71.27,71.58,71.25,71.45,80415.0,53.5604,53.7933,53.5453,53.6956,80415.0
2016-04-01 11:40:00,71.45,71.62,71.36,71.46,82644.0,53.6956,53.8234,53.628,53.7032,82644.0
2016-04-01 11:50:00,71.48,71.54,71.28,71.34,49467.0,53.7182,53.7633,53.5679,53.613,49467.0
2016-04-01 12:00:00,71.31,71.53,71.31,71.37,56782.0,53.5904,53.7558,53.5904,53.6355,56782.0
2016-04-01 12:10:00,71.4,71.53,71.33,71.38,71853.0,53.6581,53.7558,53.6055,53.643,71853.0
2016-04-01 12:20:00,71.38,71.41,71.17,71.19,97815.0,53.643,53.6656,53.4852,53.5002,97815.0
2016-04-01 12:30:00,71.18,71.25,70.94,71.03,85248.0,53.4927,53.5453,53.3124,53.38,85248.0
2016-04-01 12:40:00,71.07,71.12,70.91,70.97,128182.0,53.4101,53.4476,53.2898,53.3349,128182.0
2016-04-01 12:50:00,70.97,71.17,70.9,71.04,60076.0,53.3349,53.4852,53.2823,53.3875,60076.0
2016-04-01 13:00:00,71.03,71.23,70.96,71.23,54491.0,53.38,53.5303,53.3274,53.5303,54491.0
2016-04-01 13:10:00,71.22,71.49,71.17,71.43,51194.0,53.5228,53.7257,53.4852,53.6806,51194.0
2016-04-01 13:20:00,71.44,71.56,71.38,71.42,78721.0,53.6881,53.7783,53.643,53.6731,78721.0
2016-04-01 13:30:00,71.43,71.58,71.33,71.58,249313.0,53.6806,53.7933,53.6055,53.7933,249313.0
2016-04-01 13:40:00,71.57,71.65,71.43,71.63,91664.0,53.7858,53.8459,53.6806,53.8309,91664.0
2016-04-01 13:50:00,71.63,71.8,71.6,71.63,57063.0,53.8309,53.9587,53.8084,53.8309,57063.0
2016-04-01 14:00:00,71.63,71.69,71.54,71.66,78815.0,53.8309,53.876,53.7633,53.8535,78815.0
2016-04-01 14:10:00,71.65,71.78,71.63,71.7,62680.0,53.8459,53.9436,53.8309,53.8835,62680.0
2016-04-01 14:20:00,71.72,71.84,71.49,71.5,77562.0,53.8985,53.9887,53.7257,53.7332,77562.0
2016-04-01 14:30:00,71.51,71.73,71.46,71.64,98132.0,53.7407,53.9061,53.7032,53.8384,98132.0
2016-04-01 14:40:00,71.64,71.67,71.48,71.51,91288.0,53.8384,53.861,53.7182,53.7407,91288.0
2016-04-01 14:50:00,71.51,71.59,71.44,71.44,55965.0,53.7407,53.8009,53.6881,53.6881,55965.0
2016-04-01 15:00:00,71.43,71.6,71.42,71.59,64038.0,53.6806,53.8084,53.6731,53.8009,64038.0
2016-04-01 15:10:00,71.58,71.86,71.55,71.86,94831.0,53.7933,54.0038,53.7708,54.0038,94831.0
2016-04-01 15:20:00,71.85,72.02,71.8,72.01,98432.0,53.9962,54.124,53.9587,54.1165,98432.0
2016-04-01 15:30:00,72.0,72.24,71.96,72.24,129326.0,54.109,54.2893,54.0789,54.2893,129326.0
2016-04-01 15:40:00,72.24,72.47,72.22,72.42,202819.0,54.2893,54.4622,54.2743,54.4246,202819.0
2016-04-01 15:50:00,72.41,72.44,72.03,72.05,332619.0,54.4171,54.4396,54.1315,54.1465,332619.0
2016-04-04 09:30:00,72.48,72.49,71.34,71.71,100453.0,54.4697,54.4772,53.613,53.891,100453.0
2016-04-04 09:40:00,71.71,72.62,71.6,72.36,59371.0,53.891,54.5749,53.8084,54.3795,59371.0
2016-04-04 09:50:00,72.34,72.58,72.16,72.16,52109.0,54.3645,54.5449,54.2292,54.2292,52109.0
2016-04-04 10:00:00,72.07,72.63,71.93,72.21,74360.0,54.1616,54.5824,54.0564,54.2668,74360.0
2016-04-04 10:10:00,72.19,72.4,71.81,72.14,54933.0,54.2518,54.4096,53.9662,54.2142,54933.0
2016-04-04 10:20:00,72.17,72.46,71.95,72.1,43279.0,54.2367,54.4547,54.0714,54.1841,43279.0
2016-04-04 10:30:00,72.12,72.48,72.06,72.24,85550.0,54.1992,54.4697,54.1541,54.2893,85550.0
2016-04-04 10:40:00,72.24,72.45,72.15,72.21,93804.0,54.2893,54.4472,54.2217,54.2668,93804.0
2016-04-04 10:50:00,72.18,72.2,71.87,72.1,38303.0,54.2442,54.2593,54.0113,54.1841,38303.0
2016-04-04 11:00:00,72.1,72.1,71.86,72.04,38797.0,54.1841,54.1841,54.0038,54.139,38797.0
2016-04-04 11:10:00,72.02,72.08,71.84,71.88,31574.0,54.124,54.1691,53.9887,54.0188,31574.0
2016-04-04 11:20:00,71.87,71.96,71.78,71.78,34410.0,54.0113,54.0789,53.9436,53.9436,34410.0
2016-04-04 11:30:00,71.78,71.81,71.43,71.51,85658.0,53.9436,53.9662,53.6806,53.7407,85658.0
2016-04-04 11:40:00,71.5,71.5,71.35,71.4,52489.0,53.7332,53.7332,53.6205,53.6581,52489.0
2016-04-04 11:50:00,71.38,71.47,71.32,71.41,26614.0,53.643,53.7107,53.5979,53.6656,26614.0
2016-04-04 12:00:00,71.41,71.51,71.41,71.48,49407.0,53.6656,53.7407,53.6656,53.7182,49407.0
2016-04-04 12:10:00,71.45,71.52,71.39,71.48,28117.0,53.6956,53.7482,53.6505,53.7182,28117.0
2016-04-04 12:20:00,71.48,71.5,71.37,71.37,26248.0,53.7182,53.7332,53.6355,53.6355,26248.0
2016-04-04 12:30:00,71.4,71.41,71.25,71.25,33761.0,53.6581,53.6656,53.5453,53.5453,33761.0
2016-04-04 12:40:00,71.24,71.31,71.19,71.19,47416.0,53.5378,53.5904,53.5002,53.5002,47416.0
2016-04-04 12:50:00,71.19,71.27,71.03,71.26,56996.0,53.5002,53.5604,53.38,53.5529,56996.0
2016-04-04 13:00:00,71.25,71.34,71.2,71.23,59122.0,53.5453,53.613,53.5078,53.5303,59122.0
2016-04-04 13:10:00,71.22,71.22,70.83,70.94,67256.0,53.5228,53.5228,53.2297,53.3124,67256.0
2016-04-04 13:20:00,70.94,70.99,70.71,70.76,54284.0,53.3124,53.3499,53.1395,53.1771,54284.0
2016-04-04 13:30:00,70.76,70.84,70.61,70.74,37960.0,53.1771,53.2372,53.0644,53.1621,37960.0
2016-04-04 13:40:00,70.74,70.9,70.74,70.76,39457.0,53.1621,53.2823,53.1621,53.1771,39457.0
2016-04-04 13:50:00,70.75,70.79,70.58,70.64,37203.0,53.1696,53.1996,53.0418,53.0869,37203.0
2016-04-04 14:00:00,70.64,70.69,70.59,70.65,34295.0,53.0869,53.1245,53.0493,53.0944,34295.0
2016-04-04 14:10:00,70.61,70.65,70.45,70.47,34569.0,53.0644,53.0944,52.9441,52.9592,34569.0
2016-04-04 14:20:00,70.48,70.48,70.27,70.35,42684.0,52.9667,52.9667,52.8089,52.869,42684.0
2016-04-04 14:30:00,70.36,70.59,70.36,70.58,53326.0,52.8765,53.0493,52.8765,53.0418,53326.0
2016-04-04 14:40:00,70.55,70.69,70.44,70.47,67556.0,53.0193,53.1245,52.9366,52.9592,67556.0
2016-04-04 14:50:00,70.45,70.54,70.42,70.44,81087.0,52.9441,53.0118,52.9216,52.9366,81087.0
2016-04-04 15:00:00,70.45,70.54,70.32,70.36,135718.0,52.9441,53.0118,52.8464,52.8765,135718.0
2016-04-04 15:10:00,70.36,70.39,70.22,70.3,84800.0,52.8765,52.899,52.7713,52.8314,84800.0
2016-04-04 15:20:00,70.29,70.29,70.11,70.18,93658.0,52.8239,52.8239,52.6886,52.7412,93658.0
2016-04-04 15:30:00,70.17,70.36,70.17,70.26,130070.0,52.7337,52.8765,52.7337,52.8013,130070.0
2016-04-04 15:40:00,70.25,70.31,70.11,70.21,185851.0,52.7938,52.8389,52.6886,52.7638,185851.0
2016-04-04 15:50:00,70.22,70.3,70.17,70.3,324789.0,52.7713,52.8314,52.7337,52.8314,324789.0
2016-04-05 09:30:00,69.89,70.75,69.66,70.43,195302.0,52.5233,53.1696,52.3504,52.9291,195302.0
2016-04-05 09:40:00,70.4,70.59,70.05,70.21,126284.0,52.9066,53.0493,52.6435,52.7638,126284.0
2016-04-05 09:50:00,70.2,70.29,70.01,70.08,88162.0,52.7562,52.8239,52.6135,52.6661,88162.0
2016-04-05 10:00:00,70.09,70.39,69.97,70.35,205676.0,52.6736,52.899,52.5834,52.869,205676.0
2016-04-05 10:10:00,70.35,70.38,70.05,70.38,137814.0,52.869,52.8915,52.6435,52.8915,137814.0
2016-04-05 10:20:00,70.4,70.75,70.4,70.71,84928.0,52.9066,53.1696,52.9066,53.1395,84928.0
2016-04-05 10:30:00,70.73,70.73,70.41,70.58,52645.0,53.1546,53.1546,52.9141,53.0418,52645.0
2016-04-05 10:40:00,70.53,70.59,70.31,70.54,30558.0,53.0042,53.0493,52.8389,53.0118,30558.0
2016-04-05 10:50:00,70.58,70.73,70.48,70.56,46168.0,53.0418,53.1546,52.9667,53.0268,46168.0
2016-04-05 11:00:00,70.54,70.97,70.52,70.92,53473.0,53.0118,53.3349,52.9967,53.2973,53473.0
2016-04-05 11:10:00,70.9,71.04,70.57,70.76,42356.0,53.2823,53.3875,53.0343,53.1771,42356.0
2016-04-05 11:20:00,70.84,71.0,70.74,70.93,36582.0,53.2372,53.3575,53.1621,53.3049,36582.0
2016-04-05 11:30:00,70.96,70.99,70.74,70.84,20762.0,53.3274,53.3499,53.1621,53.2372,20762.0
2016-04-05 11:40:00,70.82,70.9,70.68,70.84,16922.0,53.2222,53.2823,53.117,53.2372,16922.0
2016-04-05 11:50:00,70.84,71.16,70.83,70.86,32333.0,53.2372,53.4777,53.2297,53.2522,32333.0
2016-04-05 12:00:00,70.82,71.03,70.82,70.94,46952.0,53.2222,53.38,53.2222,53.3124,46952.0
2016-04-05 12:10:00,70.97,71.01,70.63,70.68,56232.0,53.3349,53.365,53.0794,53.117,56232.0
2016-04-05 12:20:00,70.67,70.87,70.64,70.76,54240.0,53.1095,53.2598,53.0869,53.1771,54240.0
2016-04-05 12:30:00,70.78,70.92,70.7,70.86,47871.0,53.1921,53.2973,53.132,53.2522,47871.0
2016-04-05 12:40:00,70.87,71.03,70.86,70.99,44301.0,53.2598,53.38,53.2522,53.3499,44301.0
2016-04-05 12:50:00,70.99,71.0,70.77,70.77,40785.0,53.3499,53.3575,53.1846,53.1846,40785.0
2016-04-05 13:00:00,70.76,70.83,70.48,70.58,55784.0,53.1771,53.2297,52.9667,53.0418,55784.0
2016-04-05 13:10:00,70.59,70.65,70.46,70.46,51065.0,53.0493,53.0944,52.9516,52.9516,51065.0
2016-04-05 13:20:00,70.44,70.64,70.33,70.61,37277.0,52.9366,53.0869,52.8539,53.0644,37277.0
2016-04-05 13:30:00,70.61,70.73,70.35,70.36,63406.0,53.0644,53.1546,52.869,52.8765,63406.0
2016-04-05 13:40:00,70.35,70.54,70.33,70.37,54994.0,52.869,53.0118,52.8539,52.884,54994.0
2016-04-05 13:50:00,70.37,70.58,70.36,70.52,35154.0,52.884,53.0418,52.8765,52.9967,35154.0
2016-04-05 14:00:00,70.5,70.65,70.46,70.63,45391.0,52.9817,53.0944,52.9516,53.0794,45391.0
2016-04-05 14:10:00,70.63,70.66,70.45,70.55,38233.0,53.0794,53.1019,52.9441,53.0193,38233.0
2016-04-05 14:20:00,70.56,70.84,70.5,70.74,31776.0,53.0268,53.2372,52.9817,53.1621,31776.0
2016-04-05 14:30:00,70.73,71.0,70.72,70.99,59715.0,53.1546,53.3575,53.147,53.3499,59715.0
2016-04-05 14:40:00,70.99,71.12,70.8,70.86,64196.0,53.3499,53.4476,53.2072,53.2522,64196.0
2016-04-05 14:50:00,70.87,71.36,70.86,71.03,115625.0,53.2598,53.628,53.2522,53.38,115625.0
2016-04-05 15:00:00,71.03,71.03,70.87,70.91,55984.0,53.38,53.38,53.2598,53.2898,55984.0
2016-04-05 15:10:00,70.92,70.97,70.84,70.86,41529.0,53.2973,53.3349,53.2372,53.2522,41529.0
2016-04-05 15:20:00,70.86,70.93,70.7,70.78,56250.0,53.2522,53.3049,53.132,53.1921,56250.0
2016-04-05 15:30:00,70.79,70.87,70.7,70.71,83345.0,53.1996,53.2598,53.132,53.1395,83345.0
2016-04-05 15:40:00,70.71,70.71,70.51,70.61,108710.0,53.1395,53.1395,52.9892,53.0644,108710.0
2016-04-05 15:50:00,70.62,70.66,70.37,70.53,212427.0,53.0719,53.1019,52.884,53.0042,212427.0
2016-04-06 09:30:00,70.68,71.53,70.16,70.33,147864.0,53.117,53.7558,52.7262,52.8539,147864.0
2016-04-06 09:40:00,70.36,70.36,69.89,70.13,81476.0,52.8765,52.8765,52.5233,52.7036,81476.0
2016-04-06 09:50:00,70.09,70.48,69.91,70.21,82569.0,52.6736,52.9667,52.5383,52.7638,82569.0
2016-04-06 10:00:00,70.21,70.44,70.11,70.13,90667.0,52.7638,52.9366,52.6886,52.7036,90667.0
2016-04-06 10:10:00,70.12,70.19,69.76,69.84,146567.0,52.6961,52.7487,52.4256,52.4857,146567.0
2016-04-06 10:20:00,69.84,70.22,69.8,70.11,77714.0,52.4857,52.7713,52.4556,52.6886,77714.0
2016-04-06 10:30:00,70.14,70.59,69.91,70.42,92739.0,52.7112,53.0493,52.5383,52.9216,92739.0
2016-04-06 10:40:00,70.43,70.95,70.4,70.82,62332.0,52.9291,53.3199,52.9066,53.2222,62332.0
2016-04-06 10:50:00,70.8,71.13,70.74,71.12,49780.0,53.2072,53.4552,53.1621,53.4476,49780.0
2016-04-06 11:00:00,71.11,71.29,70.99,71.22,64018.0,53.4401,53.5754,53.3499,53.5228,64018.0
2016-04-06 11:10:00,71.22,71.23,70.77,70.78,88235.0,53.5228,53.5303,53.1846,53.1921,88235.0
2016-04-06 11:20:00,70.8,70.98,70.7,70.98,55509.0,53.2072,53.3424,53.132,53.3424,55509.0
2016-04-06 11:30:00,71.02,71.33,70.98,71.19,73541.0,53.3725,53.6055,53.3424,53.5002,73541.0
2016-04-06 11:40:00,71.19,71.48,71.18,71.44,117901.0,53.5002,53.7182,53.4927,53.6881,117901.0
2016-04-06 11:50:00,71.44,71.71,71.41,71.55,84900.0,53.6881,53.891,53.6656,53.7708,84900.0
2016-04-06 12:00:00,71.54,71.67,71.43,71.51,39579.0,53.7633,53.861,53.6806,53.7407,39579.0
2016-04-06 12:10:00,71.48,71.5,71.25,71.42,56638.0,53.7182,53.7332,53.5453,53.6731,56638.0
2016-04-06 12:20:00,71.42,71.49,71.31,71.33,47307.0,53.6731,53.7257,53.5904,53.6055,47307.0
2016-04-06 12:30:00,71.34,71.52,71.34,71.5,99772.0,53.613,53.7482,53.613,53.7332,99772.0
2016-04-06 12:40:00,71.49,71.53,71.38,71.46,41391.0,53.7257,53.7558,53.643,53.7032,41391.0
2016-04-06 12:50:00,71.46,71.47,71.23,71.31,31273.0,53.7032,53.7107,53.5303,53.5904,31273.0
2016-04-06 13:00:00,71.32,71.47,71.3,71.45,61085.0,53.5979,53.7107,53.5829,53.6956,61085.0
2016-04-06 13:10:00,71.47,71.53,71.08,71.08,89326.0,53.7107,53.7558,53.4176,53.4176,89326.0
2016-04-06 13:20:00,71.09,71.27,70.98,71.0,73279.0,53.4251,53.5604,53.3424,53.3575,73279.0
2016-04-06 13:30:00,71.02,71.25,70.97,71.16,39108.0,53.3725,53.5453,53.3349,53.4777,39108.0
2016-04-06 13:40:00,71.14,71.2,71.02,71.09,27687.0,53.4627,53.5078,53.3725,53.4251,27687.0
2016-04-06 13:50:00,71.12,71.2,70.96,70.97,39210.0,53.4476,53.5078,53.3274,53.3349,39210.0
2016-04-06 14:00:00,70.98,71.0,70.65,70.74,98830.0,53.3424,53.3575,53.0944,53.1621,98830.0
2016-04-06 14:10:00,70.71,70.89,70.48,70.85,97254.0,53.1395,53.2748,52.9667,53.2447,97254.0
2016-04-06 14:20:00,70.83,71.11,70.77,70.9,78813.0,53.2297,53.4401,53.1846,53.2823,78813.0
2016-04-06 14:30:00,70.89,70.89,70.62,70.65,60903.0,53.2748,53.2748,53.0719,53.0944,60903.0
2016-04-06 14:40:00,70.65,70.72,70.49,70.53,60457.0,53.0944,53.147,52.9742,53.0042,60457.0
2016-04-06 14:50:00,70.54,70.88,70.54,70.86,68150.0,53.0118,53.2673,53.0118,53.2522,68150.0
2016-04-06 15:00:00,70.87,71.0,70.76,70.9,84532.0,53.2598,53.3575,53.1771,53.2823,84532.0
2016-04-06 15:10:00,70.9,71.09,70.9,71.06,142066.0,53.2823,53.4251,53.2823,53.4026,142066.0
2016-04-06 15:20:00,71.08,71.16,70.94,70.98,129769.0,53.4176,53.4777,53.3124,53.3424,129769.0
2016-04-06 15:30:00,70.98,71.03,70.87,70.94,120545.0,53.3424,53.38,53.2598,53.3124,120545.0
2016-04-06 15:40:00,70.94,71.14,70.87,71.14,182824.0,53.3124,53.4627,53.2598,53.4627,182824.0
2016-04-06 15:50:00,71.13,71.29,71.1,71.21,274717.0,53.4552,53.5754,53.4326,53.5153,274717.0
2016-04-07 09:30:00,70.79,71.71,70.39,71.65,87598.0,53.1996,53.891,52.899,53.8459,87598.0
2016-04-07 09:40:00,71.68,71.99,71.55,71.72,94304.0,53.8685,54.1015,53.7708,53.8985,94304.0
2016-04-07 09:50:00,71.7,72.08,71.62,71.63,215595.0,53.8835,54.1691,53.8234,53.8309,215595.0
2016-04-07 10:00:00,71.64,71.96,71.47,71.94,97434.0,53.8384,54.0789,53.7107,54.0639,97434.0
2016-04-07 10:10:00,71.92,71.92,71.17,71.18,136996.0,54.0489,54.0489,53.4852,53.4927,136996.0
2016-04-07 10:20:00,71.19,71.38,70.91,70.93,86983.0,53.5002,53.643,53.2898,53.3049,86983.0
2016-04-07 10:30:00,70.9,71.15,70.82,71.1,54830.0,53.2823,53.4702,53.2222,53.4326,54830.0
2016-04-07 10:40:00,71.08,71.33,70.95,71.21,75231.0,53.4176,53.6055,53.3199,53.5153,75231.0
2016-04-07 10:50:00,71.21,71.44,71.2,71.41,53603.0,53.5153,53.6881,53.5078,53.6656,53603.0
2016-04-07 11:00:00,71.4,71.42,71.15,71.37,77003.0,53.6581,53.6731,53.4702,53.6355,77003.0
2016-04-07 11:10:00,71.36,71.51,71.34,71.34,56962.0,53.628,53.7407,53.613,53.613,56962.0
2016-04-07 11:20:00,71.34,71.35,70.97,71.09,47905.0,53.613,53.6205,53.3349,53.4251,47905.0
2016-04-07 11:30:00,71.12,71.21,70.99,71.01,44166.0,53.4476,53.5153,53.3499,53.365,44166.0
2016-04-07 11:40:00,70.99,71.28,70.91,71.18,38482.0,53.3499,53.5679,53.2898,53.4927,38482.0
2016-04-07 11:50:00,71.19,71.36,71.17,71.21,37285.0,53.5002,53.628,53.4852,53.5153,37285.0
2016-04-07 12:00:00,71.22,71.56,71.18,71.53,45185.0,53.5228,53.7783,53.4927,53.7558,45185.0
2016-04-07 12:10:00,71.5,71.69,71.23,71.32,34615.0,53.7332,53.876,53.5303,53.5979,34615.0
2016-04-07 12:20:00,71.36,71.43,71.1,71.22,40611.0,53.628,53.6806,53.4326,53.5228,40611.0
2016-04-07 12:30:00,71.21,71.39,71.19,71.36,46335.0,53.5153,53.6505,53.5002,53.628,46335.0
2016-04-07 12:40:00,71.38,71.4,71.2,71.27,46050.0,53.643,53.6581,53.5078,53.5604,46050.0
2016-04-07 12:50:00,71.27,71.27,71.17,71.25,35981.0,53.5604,53.5604,53.4852,53.5453,35981.0
2016-04-07 13:00:00,71.23,71.33,71.17,71.2,26277.0,53.5303,53.6055,53.4852,53.5078,26277.0
2016-04-07 13:10:00,71.2,71.2,70.99,71.0,30963.0,53.5078,53.5078,53.3499,53.3575,30963.0
2016-04-07 13:20:00,71.0,71.1,70.92,71.06,26822.0,53.3575,53.4326,53.2973,53.4026,26822.0
2016-04-07 13:30:00,71.03,71.23,71.03,71.15,28622.0,53.38,53.5303,53.38,53.4702,28622.0
2016-04-07 13:40:00,71.18,71.2,71.05,71.06,37431.0,53.4927,53.5078,53.395,53.4026,37431.0
2016-04-07 13:50:00,71.06,71.08,70.74,70.77,45212.0,53.4026,53.4176,53.1621,53.1846,45212.0
2016-04-07 14:00:00,70.77,70.77,70.59,70.61,31275.0,53.1846,53.1846,53.0493,53.0644,31275.0
2016-04-07 14:10:00,70.61,70.73,70.56,70.67,49511.0,53.0644,53.1546,53.0268,53.1095,49511.0
2016-04-07 14:20:00,70.66,71.15,70.65,71.15,61717.0,53.1019,53.4702,53.0944,53.4702,61717.0
2016-04-07 14:30:00,71.13,71.2,70.98,71.12,40371.0,53.4552,53.5078,53.3424,53.4476,40371.0
2016-04-07 14:40:00,71.12,71.13,70.83,70.9,37111.0,53.4476,53.4552,53.2297,53.2823,37111.0
2016-04-07 14:50:00,70.92,70.96,70.76,70.81,32754.0,53.2973,53.3274,53.1771,53.2147,32754.0
2016-04-07 15:00:00,70.8,71.06,70.76,71.05,49069.0,53.2072,53.4026,53.1771,53.395,49069.0
2016-04-07 15:10:00,71.05,71.23,71.03,71.08,37753.0,53.395,53.5303,53.38,53.4176,37753.0
2016-04-07 15:20:00,71.08,71.32,71.04,71.29,47777.0,53.4176,53.5979,53.3875,53.5754,47777.0
2016-04-07 15:30:00,71.28,71.47,71.21,71.3,68894.0,53.5679,53.7107,53.5153,53.5829,68894.0
2016-04-07 15:40:00,71.3,71.56,71.3,71.51,101558.0,53.5829,53.7783,53.5829,53.7407,101558.0
2016-04-07 15:50:00,71.5,71.52,71.31,71.45,184706.0,53.7332,53.7482,53.5904,53.6956,184706.0
2016-04-08 09:30:00,73.37,73.37,72.56,72.8,129446.0,55.1385,55.1385,54.5298,54.7102,129446.0
2016-04-08 09:40:00,72.75,73.09,72.63,72.67,113166.0,54.6726,54.9281,54.5824,54.6125,113166.0
2016-04-08 09:50:00,72.68,73.01,72.44,72.45,72519.0,54.62,54.868,54.4396,54.4472,72519.0
2016-04-08 10:00:00,72.47,72.87,72.47,72.8,65329.0,54.4622,54.7628,54.4622,54.7102,65329.0
2016-04-08 10:10:00,72.84,72.97,72.65,72.89,54190.0,54.7402,54.8379,54.5975,54.7778,54190.0
2016-04-08 10:20:00,72.93,73.15,72.83,73.09,58213.0,54.8079,54.9732,54.7327,54.9281,58213.0
2016-04-08 10:30:00,73.05,73.24,72.89,72.89,104034.0,54.8981,55.0408,54.7778,54.7778,104034.0
2016-04-08 10:40:00,72.9,73.07,72.78,72.94,55542.0,54.7853,54.9131,54.6952,54.8154,55542.0
2016-04-08 10:50:00,72.94,73.17,72.94,73.08,114826.0,54.8154,54.9882,54.8154,54.9206,114826.0
2016-04-08 11:00:00,73.06,73.25,72.95,73.19,54858.0,54.9056,55.0484,54.8229,55.0033,54858.0
2016-04-08 11:10:00,73.19,73.33,73.09,73.29,42475.0,55.0033,55.1085,54.9281,55.0784,42475.0
2016-04-08 11:20:00,73.3,73.4,73.1,73.2,48209.0,55.0859,55.1611,54.9356,55.0108,48209.0
2016-04-08 11:30:00,73.19,73.24,72.93,72.98,49704.0,55.0033,55.0408,54.8079,54.8455,49704.0
2016-04-08 11:40:00,72.97,73.05,72.84,72.84,50300.0,54.8379,54.8981,54.7402,54.7402,50300.0
2016-04-08 11:50:00,72.85,73.04,72.83,72.98,53006.0,54.7478,54.8905,54.7327,54.8455,53006.0
2016-04-08 12:00:00,72.97,72.99,72.77,72.8,74778.0,54.8379,54.853,54.6876,54.7102,74778.0
2016-04-08 12:10:00,72.81,73.05,72.8,73.02,30059.0,54.7177,54.8981,54.7102,54.8755,30059.0
2016-04-08 12:20:00,73.04,73.11,72.95,72.99,14006.0,54.8905,54.9432,54.8229,54.853,14006.0
2016-04-08 12:30:00,72.98,72.99,72.83,72.97,29915.0,54.8455,54.853,54.7327,54.8379,29915.0
2016-04-08 12:40:00,72.96,73.01,72.87,72.95,17279.0,54.8304,54.868,54.7628,54.8229,17279.0
2016-04-08 12:50:00,72.97,73.05,72.93,73.02,56781.0,54.8379,54.8981,54.8079,54.8755,56781.0
2016-04-08 13:00:00,73.05,73.05,72.81,72.87,23308.0,54.8981,54.8981,54.7177,54.7628,23308.0
2016-04-08 13:10:00,72.86,72.91,72.73,72.76,45762.0,54.7553,54.7929,54.6576,54.6801,45762.0
2016-04-08 13:20:00,72.77,72.9,72.74,72.86,65290.0,54.6876,54.7853,54.6651,54.7553,65290.0
2016-04-08 13:30:00,72.85,73.16,72.81,73.11,30793.0,54.7478,54.9807,54.7177,54.9432,30793.0
2016-04-08 13:40:00,73.1,73.22,73.09,73.1,15614.0,54.9356,55.0258,54.9281,54.9356,15614.0
2016-04-08 13:50:00,73.09,73.26,73.09,73.18,30145.0,54.9281,55.0559,54.9281,54.9958,30145.0
2016-04-08 14:00:00,73.19,73.19,73.05,73.13,41847.0,55.0033,55.0033,54.8981,54.9582,41847.0
2016-04-08 14:10:00,73.13,73.26,73.11,73.24,23011.0,54.9582,55.0559,54.9432,55.0408,23011.0
2016-04-08 14:20:00,73.21,73.23,73.14,73.17,49111.0,55.0183,55.0333,54.9657,54.9882,49111.0
2016-04-08 14:30:00,73.17,73.19,73.1,73.16,80322.0,54.9882,55.0033,54.9356,54.9807,80322.0
2016-04-08 14:40:00,73.15,73.27,73.1,73.22,102462.0,54.9732,55.0634,54.9356,55.0258,102462.0
2016-04-08 14:50:00,73.21,73.24,73.11,73.21,42243.0,55.0183,55.0408,54.9432,55.0183,42243.0
2016-04-08 15:00:00,73.21,73.24,73.0,73.06,76397.0,55.0183,55.0408,54.8605,54.9056,76397.0
2016-04-08 15:10:00,73.06,73.22,73.05,73.16,80351.0,54.9056,55.0258,54.8981,54.9807,80351.0
2016-04-08 15:20:00,73.15,73.3,73.11,73.21,68310.0,54.9732,55.0859,54.9432,55.0183,68310.0
2016-04-08 15:30:00,73.21,73.23,72.99,73.03,79324.0,55.0183,55.0333,54.853,54.883,79324.0
2016-04-08 15:40:00,73.03,73.28,72.97,73.28,155575.0,54.883,55.0709,54.8379,55.0709,155575.0
2016-04-08 15:50:00,73.29,73.48,73.25,73.47,213001.0,55.0784,55.2212,55.0484,55.2137,213001.0
2016-04-11 09:30:00,73.88,74.2,73.7,74.07,95245.0,55.5218,55.7623,55.3865,55.6646,95245.0
2016-04-11 09:40:00,74.11,74.24,73.94,74.02,90525.0,55.6947,55.7924,55.5669,55.627,90525.0
2016-04-11 09:50:00,74.07,74.13,73.93,74.03,56144.0,55.6646,55.7097,55.5594,55.6345,56144.0
2016-04-11 10:00:00,74.05,74.16,73.97,74.01,75210.0,55.6496,55.7322,55.5895,55.6195,75210.0
2016-04-11 10:10:00,74.02,74.12,73.95,73.95,103286.0,55.627,55.7022,55.5744,55.5744,103286.0
2016-04-11 10:20:00,73.94,74.04,73.84,73.9,168160.0,55.5669,55.6421,55.4918,55.5368,168160.0
2016-04-11 10:30:00,73.91,74.19,73.88,74.19,130782.0,55.5444,55.7548,55.5218,55.7548,130782.0
2016-04-11 10:40:00,74.19,74.19,74.0,74.15,59885.0,55.7548,55.7548,55.612,55.7247,59885.0
2016-04-11 10:50:00,74.13,74.35,74.1,74.1,45198.0,55.7097,55.875,55.6872,55.6872,45198.0
2016-04-11 11:00:00,74.09,74.41,74.04,74.4,43413.0,55.6796,55.9201,55.6421,55.9126,43413.0
2016-04-11 11:10:00,74.4,74.42,74.2,74.24,30893.0,55.9126,55.9276,55.7623,55.7924,30893.0
2016-04-11 11:20:00,74.24,74.46,74.24,74.38,32187.0,55.7924,55.9577,55.7924,55.8976,32187.0
2016-04-11 11:30:00,74.37,74.42,74.21,74.38,39269.0,55.8901,55.9276,55.7698,55.8976,39269.0
2016-04-11 11:40:00,74.36,74.55,74.27,74.55,49830.0,55.8825,56.0253,55.8149,56.0253,49830.0
2016-04-11 11:50:00,74.54,74.63,74.46,74.63,31321.0,56.0178,56.0855,55.9577,56.0855,31321.0
2016-04-11 12:00:00,74.65,74.67,74.39,74.42,57984.0,56.1005,56.1155,55.9051,55.9276,57984.0
2016-04-11 12:10:00,74.43,74.58,74.35,74.47,26407.0,55.9352,56.0479,55.875,55.9652,26407.0
2016-04-11 12:20:00,74.47,74.59,74.37,74.37,25364.0,55.9652,56.0554,55.8901,55.8901,25364.0
2016-04-11 12:30:00,74.38,74.5,74.3,74.34,40931.0,55.8976,55.9878,55.8375,55.8675,40931.0
2016-04-11 12:40:00,74.32,74.52,74.23,74.43,25139.0,55.8525,56.0028,55.7848,55.9352,25139.0
2016-04-11 12:50:00,74.43,74.48,74.38,74.44,34675.0,55.9352,55.9727,55.8976,55.9427,34675.0
2016-04-11 13:00:00,74.45,74.53,74.41,74.5,37406.0,55.9502,56.0103,55.9201,55.9878,37406.0
2016-04-11 13:10:00,74.5,74.67,74.5,74.65,23610.0,55.9878,56.1155,55.9878,56.1005,23610.0
2016-04-11 13:20:00,74.64,74.76,74.39,74.44,48263.0,56.093,56.1832,55.9051,55.9427,48263.0
2016-04-11 13:30:00,74.42,74.47,74.33,74.35,43548.0,55.9276,55.9652,55.86,55.875,43548.0
2016-04-11 13:40:00,74.34,74.5,74.32,74.46,26549.0,55.8675,55.9878,55.8525,55.9577,26549.0
2016-04-11 13:50:00,74.47,74.52,74.38,74.43,22848.0,55.9652,56.0028,55.8976,55.9352,22848.0
2016-04-11 14:00:00,74.45,74.66,74.45,74.53,37361.0,55.9502,56.108,55.9502,56.0103,37361.0
2016-04-11 14:10:00,74.53,74.78,74.44,74.77,45335.0,56.0103,56.1982,55.9427,56.1907,45335.0
2016-04-11 14:20:00,74.76,74.76,74.48,74.59,38480.0,56.1832,56.1832,55.9727,56.0554,38480.0
2016-04-11 14:30:00,74.56,74.73,74.47,74.71,36975.0,56.0328,56.1606,55.9652,56.1456,36975.0
2016-04-11 14:40:00,74.71,74.74,74.59,74.68,32345.0,56.1456,56.1681,56.0554,56.123,32345.0
2016-04-11 14:50:00,74.68,74.74,74.64,74.66,43464.0,56.123,56.1681,56.093,56.108,43464.0
2016-04-11 15:00:00,74.66,74.68,74.4,74.46,43126.0,56.108,56.123,55.9126,55.9577,43126.0
2016-04-11 15:10:00,74.45,74.5,74.35,74.44,44171.0,55.9502,55.9878,55.875,55.9427,44171.0
2016-04-11 15:20:00,74.44,74.46,74.26,74.28,50626.0,55.9427,55.9577,55.8074,55.8224,50626.0
2016-04-11 15:30:00,74.3,74.41,74.24,74.39,118898.0,55.8375,55.9201,55.7924,55.9051,118898.0
2016-04-11 15:40:00,74.39,74.39,74.21,74.29,128340.0,55.9051,55.9051,55.7698,55.8299,128340.0
2016-04-11 15:50:00,74.29,74.32,74.03,74.05,379080.0,55.8299,55.8525,55.6345,55.6496,379080.0
2016-04-12 09:30:00,74.46,74.63,73.54,73.67,242724.0,55.9577,56.0855,55.2663,55.364,242724.0
2016-04-12 09:40:00,73.7,74.24,73.64,74.08,159687.0,55.3865,55.7924,55.3415,55.6721,159687.0
2016-04-12 09:50:00,74.12,74.3,73.96,74.23,74673.0,55.7022,55.8375,55.5819,55.7848,74673.0
2016-04-12 10:00:00,74.2,74.48,73.96,73.97,35631.0,55.7623,55.9727,55.5819,55.5895,35631.0
2016-04-12 10:10:00,73.9,74.05,73.77,73.91,60205.0,55.5368,55.6496,55.4392,55.5444,60205.0
2016-04-12 10:20:00,73.91,74.16,73.88,74.04,58401.0,55.5444,55.7322,55.5218,55.6421,58401.0
2016-04-12 10:30:00,74.03,75.31,74.03,75.19,234041.0,55.6345,56.5965,55.6345,56.5063,234041.0
2016-04-12 10:40:00,75.17,75.71,75.15,75.65,112350.0,56.4913,56.8971,56.4762,56.852,112350.0
2016-04-12 10:50:00,75.64,75.96,75.64,75.93,61084.0,56.8445,57.085,56.8445,57.0624,61084.0
2016-04-12 11:00:00,75.95,76.31,75.79,76.28,123067.0,57.0775,57.348,56.9572,57.3255,123067.0
2016-04-12 11:10:00,76.28,76.53,76.13,76.5,97021.0,57.3255,57.5133,57.2127,57.4908,97021.0
2016-04-12 11:20:00,76.5,76.78,76.41,76.53,103729.0,57.4908,57.7012,57.4231,57.5133,103729.0
2016-04-12 11:30:00,76.52,76.84,76.48,76.83,71915.0,57.5058,57.7463,57.4758,57.7388,71915.0
2016-04-12 11:40:00,76.86,77.03,76.71,76.86,63943.0,57.7613,57.8891,57.6486,57.7613,63943.0
2016-04-12 11:50:00,76.85,76.86,76.62,76.72,88679.0,57.7538,57.7613,57.581,57.6561,88679.0
2016-04-12 12:00:00,76.73,76.75,76.47,76.49,87039.0,57.6636,57.6787,57.4682,57.4833,87039.0
2016-04-12 12:10:00,76.49,76.64,76.36,76.63,46157.0,57.4833,57.596,57.3856,57.5885,46157.0
2016-04-12 12:20:00,76.65,76.78,76.62,76.73,45952.0,57.6035,57.7012,57.581,57.6636,45952.0
2016-04-12 12:30:00,76.71,76.95,76.7,76.84,55283.0,57.6486,57.829,57.6411,57.7463,55283.0
2016-04-12 12:40:00,76.83,76.93,76.71,76.75,47296.0,57.7388,57.8139,57.6486,57.6787,47296.0
2016-04-12 12:50:00,76.77,77.12,76.75,77.08,68148.0,57.6937,57.9567,57.6787,57.9267,68148.0
2016-04-12 13:00:00,77.09,77.1,76.85,76.88,96839.0,57.9342,57.9417,57.7538,57.7764,96839.0
2016-04-12 13:10:00,76.88,77.02,76.76,76.97,70965.0,57.7764,57.8816,57.6862,57.844,70965.0
2016-04-12 13:20:00,76.97,77.25,76.95,77.18,79117.0,57.844,58.0544,57.829,58.0018,79117.0
2016-04-12 13:30:00,77.18,77.32,77.15,77.22,164620.0,58.0018,58.107,57.9793,58.0319,164620.0
2016-04-12 13:40:00,77.2,77.28,77.03,77.05,62723.0,58.0168,58.077,57.8891,57.9041,62723.0
2016-04-12 13:50:00,77.02,77.28,76.98,77.24,106571.0,57.8816,58.077,57.8515,58.0469,106571.0
2016-04-12 14:00:00,77.27,77.28,77.12,77.25,77949.0,58.0694,58.077,57.9567,58.0544,77949.0
2016-04-12 14:10:00,77.26,77.49,77.24,77.33,58418.0,58.0619,58.2348,58.0469,58.1145,58418.0
2016-04-12 14:20:00,77.34,77.47,77.32,77.42,76915.0,58.1221,58.2198,58.107,58.1822,76915.0
2016-04-12 14:30:00,77.4,77.5,77.35,77.49,124342.0,58.1671,58.2423,58.1296,58.2348,124342.0
2016-04-12 14:40:00,77.48,77.75,77.47,77.56,168510.0,58.2273,58.4302,58.2198,58.2874,168510.0
2016-04-12 14:50:00,77.52,77.66,77.5,77.66,52833.0,58.2573,58.3625,58.2423,58.3625,52833.0
2016-04-12 15:00:00,77.65,77.82,77.6,77.76,90892.0,58.355,58.4828,58.3174,58.4377,90892.0
2016-04-12 15:10:00,77.76,77.8,77.67,77.72,67238.0,58.4377,58.4678,58.3701,58.4076,67238.0
2016-04-12 15:20:00,77.72,77.79,77.56,77.68,153935.0,58.4076,58.4602,58.2874,58.3776,153935.0
2016-04-12 15:30:00,77.68,77.83,77.53,77.56,273055.0,58.3776,58.4903,58.2648,58.2874,273055.0
2016-04-12 15:40:00,77.54,77.61,77.45,77.53,248676.0,58.2724,58.325,58.2047,58.2648,248676.0
2016-04-12 15:50:00,77.53,77.6,77.46,77.5,403508.0,58.2648,58.3174,58.2122,58.2423,403508.0
2016-04-13 09:30:00,77.61,77.62,76.32,76.99,154974.0,58.4506,58.4581,57.479,57.9836,154974.0
2016-04-13 09:40:00,77.03,77.15,76.6,77.06,87541.0,58.0138,58.1041,57.6899,58.0363,87541.0
2016-04-13 09:50:00,77.05,77.23,76.97,77.21,118257.0,58.0288,58.1644,57.9686,58.1493,118257.0
2016-04-13 10:00:00,77.14,77.35,77.04,77.21,74096.0,58.0966,58.2548,58.0213,58.1493,74096.0
2016-04-13 10:10:00,77.22,77.52,77.2,77.3,48191.0,58.1568,58.3828,58.1418,58.2171,48191.0
2016-04-13 10:20:00,77.29,77.33,77.0,77.15,86217.0,58.2096,58.2397,57.9912,58.1041,86217.0
2016-04-13 10:30:00,77.21,77.37,76.75,76.97,205852.0,58.1493,58.2698,57.8029,57.9686,205852.0
2016-04-13 10:40:00,76.95,77.56,76.88,77.48,170656.0,57.9535,58.4129,57.9008,58.3527,170656.0
2016-04-13 10:50:00,77.49,77.63,77.34,77.43,86907.0,58.3602,58.4656,58.2472,58.315,86907.0
2016-04-13 11:00:00,77.41,77.85,77.39,77.83,50674.0,58.2999,58.6313,58.2849,58.6163,50674.0
2016-04-13 11:10:00,77.83,77.95,77.25,77.42,105494.0,58.6163,58.7066,58.1794,58.3075,105494.0
2016-04-13 11:20:00,77.45,77.47,77.17,77.18,82540.0,58.3301,58.3451,58.1192,58.1267,82540.0
2016-04-13 11:30:00,77.2,77.32,76.98,77.28,101447.0,58.1418,58.2322,57.9761,58.202,101447.0
2016-04-13 11:40:00,77.29,77.55,77.27,77.5,75086.0,58.2096,58.4054,58.1945,58.3677,75086.0
2016-04-13 11:50:00,77.5,77.65,77.46,77.64,78227.0,58.3677,58.4807,58.3376,58.4732,78227.0
2016-04-13 12:00:00,77.63,77.72,77.58,77.7,74152.0,58.4656,58.5334,58.428,58.5183,74152.0
2016-04-13 12:10:00,77.68,77.71,77.34,77.34,69903.0,58.5033,58.5259,58.2472,58.2472,69903.0
2016-04-13 12:20:00,77.32,77.43,77.2,77.4,103580.0,58.2322,58.315,58.1418,58.2924,103580.0
2016-04-13 12:30:00,77.41,77.57,77.37,77.54,51697.0,58.2999,58.4204,58.2698,58.3978,51697.0
2016-04-13 12:40:00,77.54,77.56,77.42,77.44,109304.0,58.3978,58.4129,58.3075,58.3225,109304.0
2016-04-13 12:50:00,77.44,77.55,77.38,77.46,36103.0,58.3225,58.4054,58.2773,58.3376,36103.0
2016-04-13 13:00:00,77.49,77.53,77.43,77.45,47382.0,58.3602,58.3903,58.315,58.3301,47382.0
2016-04-13 13:10:00,77.44,77.69,77.42,77.66,51404.0,58.3225,58.5108,58.3075,58.4882,51404.0
2016-04-13 13:20:00,77.65,77.76,77.63,77.68,40272.0,58.4807,58.5635,58.4656,58.5033,40272.0
2016-04-13 13:30:00,77.67,77.77,77.63,77.77,46107.0,58.4958,58.5711,58.4656,58.5711,46107.0
2016-04-13 13:40:00,77.77,77.78,77.69,77.77,43151.0,58.5711,58.5786,58.5108,58.5711,43151.0
2016-04-13 13:50:00,77.78,77.92,77.78,77.83,65782.0,58.5786,58.684,58.5786,58.6163,65782.0
2016-04-13 14:00:00,77.83,77.94,77.78,77.94,43280.0,58.6163,58.6991,58.5786,58.6991,43280.0
2016-04-13 14:10:00,77.94,78.1,77.9,78.1,76104.0,58.6991,58.8196,58.669,58.8196,76104.0
2016-04-13 14:20:00,78.09,78.18,77.98,78.11,54003.0,58.8121,58.8799,58.7292,58.8271,54003.0
2016-04-13 14:30:00,78.09,78.14,78.04,78.09,83263.0,58.8121,58.8497,58.7744,58.8121,83263.0
2016-04-13 14:40:00,78.08,78.11,77.98,78.09,70938.0,58.8045,58.8271,58.7292,58.8121,70938.0
2016-04-13 14:50:00,78.08,78.13,78.01,78.09,85682.0,58.8045,58.8422,58.7518,58.8121,85682.0
2016-04-13 15:00:00,78.08,78.11,77.94,77.98,180650.0,58.8045,58.8271,58.6991,58.7292,180650.0
2016-04-13 15:10:00,77.97,77.98,77.59,77.59,125978.0,58.7217,58.7292,58.4355,58.4355,125978.0
2016-04-13 15:20:00,77.59,77.6,77.4,77.43,99412.0,58.4355,58.443,58.2924,58.315,99412.0
2016-04-13 15:30:00,77.43,77.66,77.42,77.66,97967.0,58.315,58.4882,58.3075,58.4882,97967.0
2016-04-13 15:40:00,77.66,77.7,77.58,77.62,144061.0,58.4882,58.5183,58.428,58.4581,144061.0
2016-04-13 15:50:00,77.63,77.84,77.62,77.81,337600.0,58.4656,58.6238,58.4581,58.6012,337600.0
2016-04-14 09:30:00,78.03,78.17,77.0,77.26,92109.0,58.7669,58.8723,57.9912,58.187,92109.0
2016-04-14 09:40:00,77.22,77.73,77.12,77.6,65106.0,58.1568,58.5409,58.0815,58.443,65106.0
2016-04-14 09:50:00,77.54,77.75,77.31,77.7,142545.0,58.3978,58.556,58.2246,58.5183,142545.0
2016-04-14 10:00:00,77.69,77.9,77.6,77.88,67838.0,58.5108,58.669,58.443,58.6539,67838.0
2016-04-14 10:10:00,77.87,78.03,77.82,78.03,46615.0,58.6464,58.7669,58.6087,58.7669,46615.0
2016-04-14 10:20:00,78.01,78.5,77.99,78.41,48890.0,58.7518,59.1209,58.7368,59.0531,48890.0
2016-04-14 10:30:00,78.41,78.63,78.22,78.22,58650.0,59.0531,59.2188,58.91,58.91,58650.0
2016-04-14 10:40:00,78.25,78.47,78.18,78.47,26020.0,58.9326,59.0983,58.8799,59.0983,26020.0
2016-04-14 10:50:00,78.47,78.52,78.17,78.19,86081.0,59.0983,59.1359,58.8723,58.8874,86081.0
2016-04-14 11:00:00,78.15,78.25,78.03,78.09,62144.0,58.8573,58.9326,58.7669,58.8121,62144.0
2016-04-14 11:10:00,78.11,78.2,78.02,78.04,51245.0,58.8271,58.8949,58.7594,58.7744,51245.0
2016-04-14 11:20:00,78.04,78.07,77.74,78.0,64656.0,58.7744,58.797,58.5485,58.7443,64656.0
2016-04-14 11:30:00,77.98,78.1,77.86,77.86,49834.0,58.7292,58.8196,58.6389,58.6389,49834.0
2016-04-14 11:40:00,77.85,77.87,77.64,77.85,65360.0,58.6313,58.6464,58.4732,58.6313,65360.0
2016-04-14 11:50:00,77.82,77.84,77.66,77.84,24581.0,58.6087,58.6238,58.4882,58.6238,24581.0
2016-04-14 12:00:00,77.84,77.84,77.69,77.75,18488.0,58.6238,58.6238,58.5108,58.556,18488.0
2016-04-14 12:10:00,77.75,77.87,77.74,77.81,27148.0,58.556,58.6464,58.5485,58.6012,27148.0
2016-04-14 12:20:00,77.83,77.85,77.71,77.85,37805.0,58.6163,58.6313,58.5259,58.6313,37805.0
2016-04-14 12:30:00,77.85,77.85,77.64,77.71,39352.0,58.6313,58.6313,58.4732,58.5259,39352.0
2016-04-14 12:40:00,77.71,77.85,77.68,77.71,26748.0,58.5259,58.6313,58.5033,58.5259,26748.0
2016-04-14 12:50:00,77.7,77.8,77.54,77.68,27819.0,58.5183,58.5937,58.3978,58.5033,27819.0
2016-04-14 13:00:00,77.67,77.81,77.67,77.75,28180.0,58.4958,58.6012,58.4958,58.556,28180.0
2016-04-14 13:10:00,77.77,77.82,77.5,77.5,27330.0,58.5711,58.6087,58.3677,58.3677,27330.0
2016-04-14 13:20:00,77.53,77.65,77.46,77.55,24647.0,58.3903,58.4807,58.3376,58.4054,24647.0
2016-04-14 13:30:00,77.54,77.73,77.54,77.63,17771.0,58.3978,58.5409,58.3978,58.4656,17771.0
2016-04-14 13:40:00,77.63,77.71,77.58,77.64,26082.0,58.4656,58.5259,58.428,58.4732,26082.0
2016-04-14 13:50:00,77.62,77.67,77.5,77.54,34012.0,58.4581,58.4958,58.3677,58.3978,34012.0
2016-04-14 14:00:00,77.55,77.58,77.41,77.55,44006.0,58.4054,58.428,58.2999,58.4054,44006.0
2016-04-14 14:10:00,77.54,77.63,77.51,77.61,55464.0,58.3978,58.4656,58.3753,58.4506,55464.0
2016-04-14 14:20:00,77.61,77.68,77.54,77.65,56984.0,58.4506,58.5033,58.3978,58.4807,56984.0
2016-04-14 14:30:00,77.65,77.65,77.5,77.53,48830.0,58.4807,58.4807,58.3677,58.3903,48830.0
2016-04-14 14:40:00,77.52,77.52,77.34,77.41,41204.0,58.3828,58.3828,58.2472,58.2999,41204.0
2016-04-14 14:50:00,77.42,77.51,77.38,77.42,59830.0,58.3075,58.3753,58.2773,58.3075,59830.0
2016-04-14 15:00:00,77.43,77.46,77.32,77.37,50547.0,58.315,58.3376,58.2322,58.2698,50547.0
2016-04-14 15:10:00,77.37,77.46,77.3,77.4,52584.0,58.2698,58.3376,58.2171,58.2924,52584.0
2016-04-14 15:20:00,77.39,77.48,77.32,77.37,35329.0,58.2849,58.3527,58.2322,58.2698,35329.0
2016-04-14 15:30:00,77.36,77.69,77.36,77.65,81232.0,58.2623,58.5108,58.2623,58.4807,81232.0
2016-04-14 15:40:00,77.64,77.79,77.61,77.75,70794.0,58.4732,58.5861,58.4506,58.556,70794.0
2016-04-14 15:50:00,77.76,77.89,77.75,77.8,156739.0,58.5635,58.6614,58.556,58.5937,156739.0
2016-04-15 09:30:00,77.42,77.42,76.72,76.78,276550.0,58.3075,58.3075,57.7803,57.8255,276550.0
2016-04-15 09:40:00,76.78,76.8,76.05,76.08,129106.0,57.8255,57.8405,57.2757,57.2983,129106.0
2016-04-15 09:50:00,76.09,76.21,75.75,75.75,100902.0,57.3058,57.3962,57.0497,57.0497,100902.0
2016-04-15 10:00:00,75.76,75.93,75.42,75.44,115543.0,57.0573,57.1853,56.8012,56.8163,115543.0
2016-04-15 10:10:00,75.41,75.48,75.2,75.34,101932.0,56.7937,56.8464,56.6355,56.741,101932.0
2016-04-15 10:20:00,75.32,75.62,75.21,75.58,126095.0,56.7259,56.9518,56.6431,56.9217,126095.0
2016-04-15 10:30:00,75.58,75.61,75.35,75.6,69015.0,56.9217,56.9443,56.7485,56.9368,69015.0
2016-04-15 10:40:00,75.6,75.67,75.07,75.28,133980.0,56.9368,56.9895,56.5376,56.6958,133980.0
2016-04-15 10:50:00,75.25,75.42,75.18,75.37,41166.0,56.6732,56.8012,56.6205,56.7636,41166.0
2016-04-15 11:00:00,75.35,75.59,75.32,75.32,54592.0,56.7485,56.9292,56.7259,56.7259,54592.0
2016-04-15 11:10:00,75.33,75.43,75.19,75.43,86253.0,56.7334,56.8087,56.628,56.8087,86253.0
2016-04-15 11:20:00,75.43,75.61,75.39,75.59,95276.0,56.8087,56.9443,56.7786,56.9292,95276.0
2016-04-15 11:30:00,75.6,75.69,75.48,75.63,66632.0,56.9368,57.0046,56.8464,56.9594,66632.0
2016-04-15 11:40:00,75.64,75.7,75.5,75.53,57269.0,56.9669,57.0121,56.8615,56.8841,57269.0
2016-04-15 11:50:00,75.5,75.67,75.46,75.64,85742.0,56.8615,56.9895,56.8313,56.9669,85742.0
2016-04-15 12:00:00,75.65,75.65,75.48,75.52,60829.0,56.9744,56.9744,56.8464,56.8765,60829.0
2016-04-15 12:10:00,75.54,75.59,75.47,75.5,81430.0,56.8916,56.9292,56.8389,56.8615,81430.0
2016-04-15 12:20:00,75.51,75.61,75.39,75.51,80216.0,56.869,56.9443,56.7786,56.869,80216.0
2016-04-15 12:30:00,75.5,75.55,75.35,75.53,81148.0,56.8615,56.8991,56.7485,56.8841,81148.0
2016-04-15 12:40:00,75.53,75.64,75.48,75.51,56038.0,56.8841,56.9669,56.8464,56.869,56038.0
2016-04-15 12:50:00,75.5,75.55,75.35,75.44,115649.0,56.8615,56.8991,56.7485,56.8163,115649.0
2016-04-15 13:00:00,75.44,75.59,75.44,75.46,57991.0,56.8163,56.9292,56.8163,56.8313,57991.0
2016-04-15 13:10:00,75.48,75.62,75.4,75.62,70665.0,56.8464,56.9518,56.7861,56.9518,70665.0
2016-04-15 13:20:00,75.62,75.91,75.62,75.88,53396.0,56.9518,57.1702,56.9518,57.1476,53396.0
2016-04-15 13:30:00,75.86,75.88,75.64,75.64,61812.0,57.1326,57.1476,56.9669,56.9669,61812.0
2016-04-15 13:40:00,75.61,75.8,75.5,75.8,50751.0,56.9443,57.0874,56.8615,57.0874,50751.0
2016-04-15 13:50:00,75.8,75.94,75.77,75.9,90854.0,57.0874,57.1928,57.0648,57.1627,90854.0
2016-04-15 14:00:00,75.91,75.94,75.67,75.69,88434.0,57.1702,57.1928,56.9895,57.0046,88434.0
2016-04-15 14:10:00,75.68,75.76,75.56,75.56,55072.0,56.997,57.0573,56.9066,56.9066,55072.0
2016-04-15 14:20:00,75.56,75.7,75.52,75.69,37574.0,56.9066,57.0121,56.8765,57.0046,37574.0
2016-04-15 14:30:00,75.7,75.76,75.62,75.62,35843.0,57.0121,57.0573,56.9518,56.9518,35843.0
2016-04-15 14:40:00,75.63,75.66,75.52,75.58,34816.0,56.9594,56.982,56.8765,56.9217,34816.0
2016-04-15 14:50:00,75.56,75.58,75.5,75.57,52399.0,56.9066,56.9217,56.8615,56.9142,52399.0
2016-04-15 15:00:00,75.56,75.65,75.53,75.63,75719.0,56.9066,56.9744,56.8841,56.9594,75719.0
2016-04-15 15:10:00,75.63,75.69,75.63,75.66,78328.0,56.9594,57.0046,56.9594,56.982,78328.0
2016-04-15 15:20:00,75.66,75.69,75.64,75.66,75499.0,56.982,57.0046,56.9669,56.982,75499.0
2016-04-15 15:30:00,75.66,75.67,75.5,75.53,78102.0,56.982,56.9895,56.8615,56.8841,78102.0
2016-04-15 15:40:00,75.53,75.57,75.46,75.53,201859.0,56.8841,56.9142,56.8313,56.8841,201859.0
2016-04-15 15:50:00,75.53,75.72,75.47,75.7,566567.0,56.8841,57.0271,56.8389,57.0121,566567.0
2016-04-18 09:30:00,74.04,75.25,73.57,75.22,219629.0,55.7619,56.6732,55.4079,56.6506,219629.0
2016-04-18 09:40:00,75.29,75.85,75.2,75.85,181360.0,56.7033,57.1251,56.6355,57.1251,181360.0
2016-04-18 09:50:00,75.85,76.02,75.5,75.75,224161.0,57.1251,57.2531,56.8615,57.0497,224161.0
2016-04-18 10:00:00,75.75,76.36,75.66,76.25,99642.0,57.0497,57.5092,56.982,57.4263,99642.0
2016-04-18 10:10:00,76.23,76.24,75.96,76.07,111364.0,57.4112,57.4188,57.2079,57.2907,111364.0
2016-04-18 10:20:00,76.06,76.33,76.04,76.25,89645.0,57.2832,57.4866,57.2682,57.4263,89645.0
2016-04-18 10:30:00,76.26,76.67,76.21,76.35,88926.0,57.4338,57.7426,57.3962,57.5016,88926.0
2016-04-18 10:40:00,76.34,76.43,75.95,76.03,87485.0,57.4941,57.5619,57.2004,57.2606,87485.0
2016-04-18 10:50:00,75.99,76.39,75.92,76.37,48416.0,57.2305,57.5317,57.1778,57.5167,48416.0
2016-04-18 11:00:00,76.35,76.56,76.19,76.5,38272.0,57.5016,57.6598,57.3811,57.6146,38272.0
2016-04-18 11:10:00,76.51,76.78,76.46,76.7,91885.0,57.6221,57.8255,57.5845,57.7652,91885.0
2016-04-18 11:20:00,76.72,76.92,76.72,76.76,53702.0,57.7803,57.9309,57.7803,57.8104,53702.0
2016-04-18 11:30:00,76.8,77.22,76.71,77.19,62165.0,57.8405,58.1568,57.7727,58.1343,62165.0
2016-04-18 11:40:00,77.2,77.39,77.0,77.03,134967.0,58.1418,58.2849,57.9912,58.0138,134967.0
2016-04-18 11:50:00,77.01,77.16,77.01,77.08,43341.0,57.9987,58.1117,57.9987,58.0514,43341.0
2016-04-18 12:00:00,77.07,77.27,77.01,77.23,37892.0,58.0439,58.1945,57.9987,58.1644,37892.0
2016-04-18 12:10:00,77.26,77.6,77.25,77.57,32970.0,58.187,58.443,58.1794,58.4204,32970.0
2016-04-18 12:20:00,77.59,77.68,77.46,77.5,48254.0,58.4355,58.5033,58.3376,58.3677,48254.0
2016-04-18 12:30:00,77.48,77.5,77.35,77.41,41708.0,58.3527,58.3677,58.2548,58.2999,41708.0
2016-04-18 12:40:00,77.39,77.44,77.26,77.41,66920.0,58.2849,58.3225,58.187,58.2999,66920.0
2016-04-18 12:50:00,77.42,77.5,77.39,77.5,30274.0,58.3075,58.3677,58.2849,58.3677,30274.0
2016-04-18 13:00:00,77.51,77.59,77.41,77.41,41454.0,58.3753,58.4355,58.2999,58.2999,41454.0
2016-04-18 13:10:00,77.42,77.55,77.28,77.31,35770.0,58.3075,58.4054,58.202,58.2246,35770.0
2016-04-18 13:20:00,77.29,77.47,77.15,77.47,23174.0,58.2096,58.3451,58.1041,58.3451,23174.0
2016-04-18 13:30:00,77.47,77.55,77.36,77.36,29328.0,58.3451,58.4054,58.2623,58.2623,29328.0
2016-04-18 13:40:00,77.35,77.61,77.34,77.53,25925.0,58.2548,58.4506,58.2472,58.3903,25925.0
2016-04-18 13:50:00,77.52,77.61,77.22,77.32,109366.0,58.3828,58.4506,58.1568,58.2322,109366.0
2016-04-18 14:00:00,77.3,77.31,76.88,76.98,72290.0,58.2171,58.2246,57.9008,57.9761,72290.0
2016-04-18 14:10:00,76.97,77.18,76.95,77.0,42399.0,57.9686,58.1267,57.9535,57.9912,42399.0
2016-04-18 14:20:00,77.02,77.33,77.0,77.31,50498.0,58.0062,58.2397,57.9912,58.2246,50498.0
2016-04-18 14:30:00,77.3,77.3,77.15,77.22,38762.0,58.2171,58.2171,58.1041,58.1568,38762.0
2016-04-18 14:40:00,77.2,77.36,77.19,77.3,23653.0,58.1418,58.2623,58.1343,58.2171,23653.0
2016-04-18 14:50:00,77.31,77.38,77.05,77.14,26775.0,58.2246,58.2773,58.0288,58.0966,26775.0
2016-04-18 15:00:00,77.15,77.25,77.13,77.25,41925.0,58.1041,58.1794,58.0891,58.1794,41925.0
2016-04-18 15:10:00,77.24,77.4,77.19,77.34,41617.0,58.1719,58.2924,58.1343,58.2472,41617.0
2016-04-18 15:20:00,77.32,77.39,77.23,77.3,44861.0,58.2322,58.2849,58.1644,58.2171,44861.0
2016-04-18 15:30:00,77.29,77.37,77.15,77.29,73742.0,58.2096,58.2698,58.1041,58.2096,73742.0
2016-04-18 15:40:00,77.29,77.47,77.22,77.23,69215.0,58.2096,58.3451,58.1568,58.1644,69215.0
2016-04-18 15:50:00,77.25,77.44,77.25,77.44,199043.0,58.1794,58.3225,58.1794,58.3225,199043.0
2016-04-19 09:30:00,78.52,78.73,77.98,78.0,147829.0,59.1359,59.2941,58.7292,58.7443,147829.0
2016-04-19 09:40:00,78.03,78.81,77.7,78.8,112931.0,58.7669,59.3543,58.5183,59.3468,112931.0
2016-04-19 09:50:00,78.79,79.36,78.76,79.35,144155.0,59.3393,59.7685,59.3167,59.761,144155.0
2016-04-19 10:00:00,79.34,80.0,79.25,79.98,175102.0,59.7535,60.2506,59.6857,60.2355,175102.0
2016-04-19 10:10:00,79.99,80.0,79.69,79.7,129661.0,60.243,60.2506,60.0171,60.0246,129661.0
2016-04-19 10:20:00,79.7,79.72,79.25,79.4,92138.0,60.0246,60.0397,59.6857,59.7987,92138.0
2016-04-19 10:30:00,79.41,80.09,79.39,79.91,117834.0,59.8062,60.3183,59.7911,60.1828,117834.0
2016-04-19 10:40:00,79.92,79.92,79.41,79.65,68120.0,60.1903,60.1903,59.8062,59.987,68120.0
2016-04-19 10:50:00,79.66,80.04,79.64,79.99,67221.0,59.9945,60.2807,59.9794,60.243,67221.0
2016-04-19 11:00:00,79.99,80.15,79.8,80.14,75283.0,60.243,60.3635,60.0999,60.356,75283.0
2016-04-19 11:10:00,80.15,80.18,79.92,80.08,77984.0,60.3635,60.3861,60.1903,60.3108,77984.0
2016-04-19 11:20:00,80.08,80.12,79.68,79.84,68576.0,60.3108,60.3409,60.0096,60.1301,68576.0
2016-04-19 11:30:00,79.84,80.0,79.81,79.86,69186.0,60.1301,60.2506,60.1075,60.1451,69186.0
2016-04-19 11:40:00,79.86,79.87,79.58,79.67,51039.0,60.1451,60.1526,59.9342,60.002,51039.0
2016-04-19 11:50:00,79.66,79.72,79.36,79.39,99535.0,59.9945,60.0397,59.7685,59.7911,99535.0
2016-04-19 12:00:00,79.39,79.54,79.38,79.5,78977.0,59.7911,59.9041,59.7836,59.874,78977.0
2016-04-19 12:10:00,79.5,79.5,79.1,79.13,81621.0,59.874,59.874,59.5727,59.5953,81621.0
2016-04-19 12:20:00,79.13,79.47,78.97,79.45,74152.0,59.5953,59.8514,59.4748,59.8363,74152.0
2016-04-19 12:30:00,79.45,79.45,79.17,79.21,42067.0,59.8363,59.8363,59.6255,59.6556,42067.0
2016-04-19 12:40:00,79.22,79.62,79.19,79.56,33090.0,59.6631,59.9644,59.6405,59.9192,33090.0
2016-04-19 12:50:00,79.53,79.7,79.5,79.62,32546.0,59.8966,60.0246,59.874,59.9644,32546.0
2016-04-19 13:00:00,79.62,79.68,79.55,79.6,46998.0,59.9644,60.0096,59.9116,59.9493,46998.0
2016-04-19 13:10:00,79.6,79.61,79.23,79.25,33614.0,59.9493,59.9568,59.6706,59.6857,33614.0
2016-04-19 13:20:00,79.26,79.37,79.22,79.22,24596.0,59.6932,59.7761,59.6631,59.6631,24596.0
2016-04-19 13:30:00,79.22,79.24,78.95,78.99,36388.0,59.6631,59.6782,59.4598,59.4899,36388.0
2016-04-19 13:40:00,79.0,79.27,79.0,79.22,22621.0,59.4974,59.7008,59.4974,59.6631,22621.0
2016-04-19 13:50:00,79.21,79.22,79.07,79.09,40602.0,59.6556,59.6631,59.5501,59.5652,40602.0
2016-04-19 14:00:00,79.09,79.11,78.89,78.94,54295.0,59.5652,59.5803,59.4146,59.4522,54295.0
2016-04-19 14:10:00,78.95,78.98,78.76,78.87,58904.0,59.4598,59.4824,59.3167,59.3995,58904.0
2016-04-19 14:20:00,78.87,78.92,78.72,78.74,49009.0,59.3995,59.4372,59.2865,59.3016,49009.0
2016-04-19 14:30:00,78.73,78.8,78.65,78.78,61449.0,59.2941,59.3468,59.2338,59.3317,61449.0
2016-04-19 14:40:00,78.8,79.0,78.8,78.95,28894.0,59.3468,59.4974,59.3468,59.4598,28894.0
2016-04-19 14:50:00,78.94,78.96,78.82,78.9,38000.0,59.4522,59.4673,59.3619,59.4221,38000.0
2016-04-19 15:00:00,78.9,78.99,78.88,78.93,51028.0,59.4221,59.4899,59.407,59.4447,51028.0
2016-04-19 15:10:00,78.92,79.01,78.86,78.91,53934.0,59.4372,59.505,59.392,59.4296,53934.0
2016-04-19 15:20:00,78.9,78.91,78.79,78.81,65301.0,59.4221,59.4296,59.3393,59.3543,65301.0
2016-04-19 15:30:00,78.81,78.98,78.79,78.95,92703.0,59.3543,59.4824,59.3393,59.4598,92703.0
2016-04-19 15:40:00,78.96,79.08,78.94,79.07,146986.0,59.4673,59.5577,59.4522,59.5501,146986.0
2016-04-19 15:50:00,79.06,79.15,79.01,79.13,330727.0,59.5426,59.6104,59.505,59.5953,330727.0
2016-04-20 09:30:00,78.13,78.78,77.76,78.37,100327.0,58.8422,59.3317,58.5635,59.0229,100327.0
2016-04-20 09:40:00,78.35,78.4,77.76,77.92,79061.0,59.0079,59.0455,58.5635,58.684,79061.0
2016-04-20 09:50:00,77.9,78.05,77.41,77.54,138095.0,58.669,58.7819,58.2999,58.3978,138095.0
2016-04-20 10:00:00,77.52,77.53,76.64,76.64,146750.0,58.3828,58.3903,57.72,57.72,146750.0
2016-04-20 10:10:00,76.65,77.6,76.64,77.47,81350.0,57.7276,58.443,57.72,58.3451,81350.0
2016-04-20 10:20:00,77.52,77.76,77.36,77.47,66956.0,58.3828,58.5635,58.2623,58.3451,66956.0
2016-04-20 10:30:00,77.49,78.27,77.42,77.44,148048.0,58.3602,58.9476,58.3075,58.3225,148048.0
2016-04-20 10:40:00,77.45,78.17,77.31,77.97,56200.0,58.3301,58.8723,58.2246,58.7217,56200.0
2016-04-20 10:50:00,77.95,78.71,77.89,78.7,82445.0,58.7066,59.279,58.6614,59.2715,82445.0
2016-04-20 11:00:00,78.7,78.74,78.47,78.71,61119.0,59.2715,59.3016,59.0983,59.279,61119.0
2016-04-20 11:10:00,78.73,79.18,78.68,79.15,75624.0,59.2941,59.633,59.2564,59.6104,75624.0
2016-04-20 11:20:00,79.15,79.34,79.13,79.24,81192.0,59.6104,59.7535,59.5953,59.6782,81192.0
2016-04-20 11:30:00,79.21,79.28,78.49,78.52,125201.0,59.6556,59.7083,59.1133,59.1359,125201.0
2016-04-20 11:40:00,78.52,79.63,78.49,79.49,92101.0,59.1359,59.9719,59.1133,59.8665,92101.0
2016-04-20 11:50:00,79.45,79.48,78.97,78.99,66026.0,59.8363,59.8589,59.4748,59.4899,66026.0
2016-04-20 12:00:00,78.98,79.45,78.94,79.38,72719.0,59.4824,59.8363,59.4522,59.7836,72719.0
2016-04-20 12:10:00,79.41,79.46,79.28,79.4,56328.0,59.8062,59.8439,59.7083,59.7987,56328.0
2016-04-20 12:20:00,79.4,79.49,79.26,79.34,59929.0,59.7987,59.8665,59.6932,59.7535,59929.0
2016-04-20 12:30:00,79.34,79.44,79.26,79.38,35680.0,59.7535,59.8288,59.6932,59.7836,35680.0
2016-04-20 12:40:00,79.38,79.68,79.24,79.68,63702.0,59.7836,60.0096,59.6782,60.0096,63702.0
2016-04-20 12:50:00,79.67,79.67,79.4,79.53,35615.0,60.002,60.002,59.7987,59.8966,35615.0
2016-04-20 13:00:00,79.55,79.8,79.55,79.64,29596.0,59.9116,60.0999,59.9116,59.9794,29596.0
2016-04-20 13:10:00,79.65,79.91,79.57,79.88,31323.0,59.987,60.1828,59.9267,60.1602,31323.0
2016-04-20 13:20:00,79.87,79.96,79.67,79.73,80089.0,60.1526,60.2204,60.002,60.0472,80089.0
2016-04-20 13:30:00,79.75,79.92,79.67,79.91,50458.0,60.0623,60.1903,60.002,60.1828,50458.0
2016-04-20 13:40:00,79.92,80.02,79.81,79.98,250129.0,60.1903,60.2656,60.1075,60.2355,250129.0
2016-04-20 13:50:00,79.99,80.06,79.73,79.73,63615.0,60.243,60.2957,60.0472,60.0472,63615.0
2016-04-20 14:00:00,79.69,79.89,79.66,79.81,48687.0,60.0171,60.1677,59.9945,60.1075,48687.0
2016-04-20 14:10:00,79.82,79.88,79.7,79.81,66596.0,60.115,60.1602,60.0246,60.1075,66596.0
2016-04-20 14:20:00,79.82,79.93,79.73,79.8,49756.0,60.115,60.1978,60.0472,60.0999,49756.0
2016-04-20 14:30:00,79.81,79.84,79.61,79.77,103774.0,60.1075,60.1301,59.9568,60.0773,103774.0
2016-04-20 14:40:00,79.76,79.92,79.67,79.78,83396.0,60.0698,60.1903,60.002,60.0849,83396.0
2016-04-20 14:50:00,79.77,80.03,79.77,79.92,68113.0,60.0773,60.2731,60.0773,60.1903,68113.0
2016-04-20 15:00:00,79.91,79.94,79.49,79.52,129420.0,60.1828,60.2054,59.8665,59.889,129420.0
2016-04-20 15:10:00,79.5,79.53,79.36,79.45,79012.0,59.874,59.8966,59.7685,59.8363,79012.0
2016-04-20 15:20:00,79.46,79.56,79.37,79.43,128506.0,59.8439,59.9192,59.7761,59.8213,128506.0
2016-04-20 15:30:00,79.44,79.45,79.22,79.32,92112.0,59.8288,59.8363,59.6631,59.7384,92112.0
2016-04-20 15:40:00,79.31,79.42,79.14,79.4,118197.0,59.7309,59.8137,59.6029,59.7987,118197.0
2016-04-20 15:50:00,79.4,79.49,79.33,79.38,206761.0,59.7987,59.8665,59.746,59.7836,206761.0
2016-04-21 09:30:00,79.38,80.1,79.13,79.54,118463.0,59.7836,60.3259,59.5953,59.9041,118463.0
2016-04-21 09:40:00,79.57,79.61,79.04,79.6,53944.0,59.9267,59.9568,59.5275,59.9493,53944.0
2016-04-21 09:50:00,79.58,79.73,78.89,78.9,95741.0,59.9342,60.0472,59.4146,59.4221,95741.0
2016-04-21 10:00:00,78.86,79.2,78.71,79.18,103770.0,59.392,59.648,59.279,59.633,103770.0
2016-04-21 10:10:00,79.19,79.78,79.07,79.73,64641.0,59.6405,60.0849,59.5501,60.0472,64641.0
2016-04-21 10:20:00,79.76,79.77,79.05,79.06,76086.0,60.0698,60.0773,59.5351,59.5426,76086.0
2016-04-21 10:30:00,79.03,79.51,78.77,79.45,91936.0,59.52,59.8815,59.3242,59.8363,91936.0
2016-04-21 10:40:00,79.47,79.65,78.82,78.89,68117.0,59.8514,59.987,59.3619,59.4146,68117.0
2016-04-21 10:50:00,78.91,79.58,78.85,79.34,54896.0,59.4296,59.9342,59.3845,59.7535,54896.0
2016-04-21 11:00:00,79.31,79.56,79.26,79.46,50894.0,59.7309,59.9192,59.6932,59.8439,50894.0
2016-04-21 11:10:00,79.44,80.03,79.39,80.02,91550.0,59.8288,60.2731,59.7911,60.2656,91550.0
2016-04-21 11:20:00,80.02,80.13,79.83,79.99,101792.0,60.2656,60.3485,60.1225,60.243,101792.0
2016-04-21 11:30:00,79.99,80.29,79.98,80.17,153696.0,60.243,60.469,60.2355,60.3786,153696.0
2016-04-21 11:40:00,80.15,80.16,79.84,80.09,82753.0,60.3635,60.3711,60.1301,60.3183,82753.0
2016-04-21 11:50:00,80.08,80.29,80.0,80.0,53980.0,60.3108,60.469,60.2506,60.2506,53980.0
2016-04-21 12:00:00,80.04,80.05,79.65,79.93,48380.0,60.2807,60.2882,59.987,60.1978,48380.0
2016-04-21 12:10:00,79.92,79.97,79.79,79.92,42025.0,60.1903,60.228,60.0924,60.1903,42025.0
2016-04-21 12:20:00,79.9,79.91,79.67,79.78,37169.0,60.1752,60.1828,60.002,60.0849,37169.0
2016-04-21 12:30:00,79.79,79.9,79.76,79.81,31378.0,60.0924,60.1752,60.0698,60.1075,31378.0
2016-04-21 12:40:00,79.83,79.89,79.7,79.7,33180.0,60.1225,60.1677,60.0246,60.0246,33180.0
2016-04-21 12:50:00,79.72,79.93,79.59,79.89,30826.0,60.0397,60.1978,59.9418,60.1677,30826.0
2016-04-21 13:00:00,79.92,80.07,79.61,79.64,34941.0,60.1903,60.3033,59.9568,59.9794,34941.0
2016-04-21 13:10:00,79.66,79.86,79.63,79.83,42376.0,59.9945,60.1451,59.9719,60.1225,42376.0
2016-04-21 13:20:00,79.83,80.02,79.65,79.69,37283.0,60.1225,60.2656,59.987,60.0171,37283.0
2016-04-21 13:30:00,79.69,79.69,79.32,79.5,57173.0,60.0171,60.0171,59.7384,59.874,57173.0
2016-04-21 13:40:00,79.47,79.59,79.38,79.39,36970.0,59.8514,59.9418,59.7836,59.7911,36970.0
2016-04-21 13:50:00,79.41,79.46,79.27,79.41,32034.0,59.8062,59.8439,59.7008,59.8062,32034.0
2016-04-21 14:00:00,79.39,79.48,79.32,79.35,39731.0,59.7911,59.8589,59.7384,59.761,39731.0
2016-04-21 14:10:00,79.36,79.46,79.18,79.3,52416.0,59.7685,59.8439,59.633,59.7234,52416.0
2016-04-21 14:20:00,79.3,79.36,79.0,79.1,65211.0,59.7234,59.7685,59.4974,59.5727,65211.0
2016-04-21 14:30:00,79.09,79.11,78.93,79.03,73310.0,59.5652,59.5803,59.4447,59.52,73310.0
2016-04-21 14:40:00,79.01,79.38,79.01,79.37,59156.0,59.505,59.7836,59.505,59.7761,59156.0
2016-04-21 14:50:00,79.37,79.61,79.31,79.59,66332.0,59.7761,59.9568,59.7309,59.9418,66332.0
2016-04-21 15:00:00,79.59,79.69,79.29,79.3,71958.0,59.9418,60.0171,59.7158,59.7234,71958.0
2016-04-21 15:10:00,79.31,79.43,79.18,79.23,58696.0,59.7309,59.8213,59.633,59.6706,58696.0
2016-04-21 15:20:00,79.24,79.28,79.1,79.12,64510.0,59.6782,59.7083,59.5727,59.5878,64510.0
2016-04-21 15:30:00,79.13,79.21,79.1,79.14,69389.0,59.5953,59.6556,59.5727,59.6029,69389.0
2016-04-21 15:40:00,79.15,79.4,79.1,79.34,126034.0,59.6104,59.7987,59.5727,59.7535,126034.0
2016-04-21 15:50:00,79.35,79.46,79.15,79.16,324602.0,59.761,59.8439,59.6104,59.6179,324602.0
2016-04-22 09:30:00,79.67,80.41,79.49,80.27,69730.0,60.002,60.5593,59.8665,60.4539,69730.0
2016-04-22 09:40:00,80.33,80.84,80.29,80.63,86977.0,60.4991,60.8832,60.469,60.725,86977.0
2016-04-22 09:50:00,80.63,81.16,80.58,81.12,125742.0,60.725,61.1242,60.6874,61.0941,125742.0
2016-04-22 10:00:00,81.12,81.4,81.06,81.22,127308.0,61.0941,61.3049,61.0489,61.1694,127308.0
2016-04-22 10:10:00,81.22,81.64,81.11,81.62,104434.0,61.1694,61.4857,61.0865,61.4706,104434.0
2016-04-22 10:20:00,81.59,81.78,81.28,81.31,99754.0,61.448,61.5911,61.2146,61.2372,99754.0
2016-04-22 10:30:00,81.35,81.64,81.09,81.12,91299.0,61.2673,61.4857,61.0715,61.0941,91299.0
2016-04-22 10:40:00,81.07,81.26,80.88,81.05,107113.0,61.0564,61.1995,60.9133,61.0413,107113.0
2016-04-22 10:50:00,81.04,81.32,80.99,81.14,96339.0,61.0338,61.2447,60.9962,61.1091,96339.0
2016-04-22 11:00:00,81.16,81.42,80.94,80.98,86609.0,61.1242,61.32,60.9585,60.9886,86609.0
2016-04-22 11:10:00,80.99,81.2,80.79,80.8,42338.0,60.9962,61.1543,60.8455,60.8531,42338.0
2016-04-22 11:20:00,80.81,80.81,80.57,80.73,55919.0,60.8606,60.8606,60.6798,60.8003,55919.0
2016-04-22 11:30:00,80.73,80.98,80.63,80.86,48768.0,60.8003,60.9886,60.725,60.8982,48768.0
2016-04-22 11:40:00,80.8,80.91,80.57,80.91,27044.0,60.8531,60.9359,60.6798,60.9359,27044.0
2016-04-22 11:50:00,80.91,81.07,80.84,80.87,42801.0,60.9359,61.0564,60.8832,60.9058,42801.0
2016-04-22 12:00:00,80.87,80.88,80.58,80.72,33784.0,60.9058,60.9133,60.6874,60.7928,33784.0
2016-04-22 12:10:00,80.75,80.8,80.52,80.68,55278.0,60.8154,60.8531,60.6422,60.7627,55278.0
2016-04-22 12:20:00,80.69,80.87,80.57,80.68,29262.0,60.7702,60.9058,60.6798,60.7627,29262.0
2016-04-22 12:30:00,80.67,80.94,80.64,80.85,29507.0,60.7552,60.9585,60.7326,60.8907,29507.0
2016-04-22 12:40:00,80.81,80.84,80.68,80.7,26464.0,60.8606,60.8832,60.7627,60.7777,26464.0
2016-04-22 12:50:00,80.69,80.69,80.5,80.5,33776.0,60.7702,60.7702,60.6271,60.6271,33776.0
2016-04-22 13:00:00,80.51,80.66,80.49,80.57,25711.0,60.6346,60.7476,60.6196,60.6798,25711.0
2016-04-22 13:10:00,80.57,80.58,80.3,80.47,42271.0,60.6798,60.6874,60.4765,60.6045,42271.0
2016-04-22 13:20:00,80.46,80.57,80.32,80.57,28532.0,60.597,60.6798,60.4916,60.6798,28532.0
2016-04-22 13:30:00,80.56,80.68,80.52,80.63,27970.0,60.6723,60.7627,60.6422,60.725,27970.0
2016-04-22 13:40:00,80.62,80.77,80.54,80.57,42976.0,60.7175,60.8305,60.6572,60.6798,42976.0
2016-04-22 13:50:00,80.56,80.65,80.44,80.6,29448.0,60.6723,60.7401,60.5819,60.7024,29448.0
2016-04-22 14:00:00,80.6,80.79,80.56,80.56,31367.0,60.7024,60.8455,60.6723,60.6723,31367.0
2016-04-22 14:10:00,80.55,80.66,80.44,80.65,32327.0,60.6648,60.7476,60.5819,60.7401,32327.0
2016-04-22 14:20:00,80.64,80.77,80.53,80.63,54376.0,60.7326,60.8305,60.6497,60.725,54376.0
2016-04-22 14:30:00,80.64,80.99,80.64,80.89,39639.0,60.7326,60.9962,60.7326,60.9208,39639.0
2016-04-22 14:40:00,80.85,80.87,80.69,80.76,28411.0,60.8907,60.9058,60.7702,60.8229,28411.0
2016-04-22 14:50:00,80.75,80.84,80.68,80.75,32936.0,60.8154,60.8832,60.7627,60.8154,32936.0
2016-04-22 15:00:00,80.75,80.98,80.66,80.9,51622.0,60.8154,60.9886,60.7476,60.9284,51622.0
2016-04-22 15:10:00,80.9,80.96,80.73,80.73,32800.0,60.9284,60.9736,60.8003,60.8003,32800.0
2016-04-22 15:20:00,80.73,81.01,80.66,80.98,68230.0,60.8003,61.0112,60.7476,60.9886,68230.0
2016-04-22 15:30:00,80.98,81.02,80.87,80.92,103752.0,60.9886,61.0187,60.9058,60.9434,103752.0
2016-04-22 15:40:00,80.91,80.96,80.75,80.91,151479.0,60.9359,60.9736,60.8154,60.9359,151479.0
2016-04-22 15:50:00,80.92,80.97,80.86,80.93,166953.0,60.9434,60.9811,60.8982,60.951,166953.0
2016-04-25 09:30:00,80.39,80.52,79.82,79.82,85595.0,60.5443,60.6422,60.115,60.115,85595.0
2016-04-25 09:40:00,79.78,80.08,79.55,79.81,51805.0,60.0849,60.3108,59.9116,60.1075,51805.0
2016-04-25 09:50:00,79.81,80.3,79.81,79.92,97295.0,60.1075,60.4765,60.1075,60.1903,97295.0
2016-04-25 10:00:00,79.99,80.28,79.9,80.07,73108.0,60.243,60.4614,60.1752,60.3033,73108.0
2016-04-25 10:10:00,80.06,80.12,79.67,79.76,65318.0,60.2957,60.3409,60.002,60.0698,65318.0
2016-04-25 10:20:00,79.75,80.01,79.6,79.65,34922.0,60.0623,60.2581,59.9493,59.987,34922.0
2016-04-25 10:30:00,79.61,80.04,79.6,79.66,49043.0,59.9568,60.2807,59.9493,59.9945,49043.0
2016-04-25 10:40:00,79.67,79.77,79.33,79.36,72390.0,60.002,60.0773,59.746,59.7685,72390.0
2016-04-25 10:50:00,79.34,79.54,79.24,79.5,37261.0,59.7535,59.9041,59.6782,59.874,37261.0
2016-04-25 11:00:00,79.52,79.77,79.44,79.52,108715.0,59.889,60.0773,59.8288,59.889,108715.0
2016-04-25 11:10:00,79.52,79.79,79.4,79.58,45722.0,59.889,60.0924,59.7987,59.9342,45722.0
2016-04-25 11:20:00,79.6,79.98,79.58,79.93,53821.0,59.9493,60.2355,59.9342,60.1978,53821.0
2016-04-25 11:30:00,79.93,80.04,79.59,79.63,52157.0,60.1978,60.2807,59.9418,59.9719,52157.0
2016-04-25 11:40:00,79.62,79.76,79.43,79.5,29369.0,59.9644,60.0698,59.8213,59.874,29369.0
2016-04-25 11:50:00,79.51,79.6,79.17,79.33,28792.0,59.8815,59.9493,59.6255,59.746,28792.0
2016-04-25 12:00:00,79.35,79.47,79.2,79.2,34160.0,59.761,59.8514,59.648,59.648,34160.0
2016-04-25 12:10:00,79.21,79.57,79.1,79.57,69634.0,59.6556,59.9267,59.5727,59.9267,69634.0
2016-04-25 12:20:00,79.56,79.66,79.43,79.59,21742.0,59.9192,59.9945,59.8213,59.9418,21742.0
2016-04-25 12:30:00,79.61,79.74,79.53,79.63,14002.0,59.9568,60.0547,59.8966,59.9719,14002.0
2016-04-25 12:40:00,79.63,79.76,79.56,79.71,33286.0,59.9719,60.0698,59.9192,60.0321,33286.0
2016-04-25 12:50:00,79.73,79.9,79.72,79.8,40006.0,60.0472,60.1752,60.0397,60.0999,40006.0
2016-04-25 13:00:00,79.84,79.85,79.46,79.47,31205.0,60.1301,60.1376,59.8439,59.8514,31205.0
2016-04-25 13:10:00,79.46,79.66,79.46,79.59,40388.0,59.8439,59.9945,59.8439,59.9418,40388.0
2016-04-25 13:20:00,79.61,79.65,79.38,79.39,26239.0,59.9568,59.987,59.7836,59.7911,26239.0
2016-04-25 13:30:00,79.4,79.62,79.4,79.6,40858.0,59.7987,59.9644,59.7987,59.9493,40858.0
2016-04-25 13:40:00,79.6,79.6,79.21,79.23,47833.0,59.9493,59.9493,59.6556,59.6706,47833.0
2016-04-25 13:50:00,79.22,79.24,79.07,79.1,59269.0,59.6631,59.6782,59.5501,59.5727,59269.0
2016-04-25 14:00:00,79.1,79.43,79.1,79.35,42988.0,59.5727,59.8213,59.5727,59.761,42988.0
2016-04-25 14:10:00,79.36,79.37,79.15,79.28,37943.0,59.7685,59.7761,59.6104,59.7083,37943.0
2016-04-25 14:20:00,79.29,79.31,79.07,79.17,35234.0,59.7158,59.7309,59.5501,59.6255,35234.0
2016-04-25 14:30:00,79.17,79.45,79.15,79.3,55019.0,59.6255,59.8363,59.6104,59.7234,55019.0
2016-04-25 14:40:00,79.3,79.33,79.04,79.21,83220.0,59.7234,59.746,59.5275,59.6556,83220.0
2016-04-25 14:50:00,79.2,79.39,79.07,79.25,55986.0,59.648,59.7911,59.5501,59.6857,55986.0
2016-04-25 15:00:00,79.23,79.4,79.23,79.28,61455.0,59.6706,59.7987,59.6706,59.7083,61455.0
2016-04-25 15:10:00,79.27,79.37,79.25,79.33,55441.0,59.7008,59.7761,59.6857,59.746,55441.0
2016-04-25 15:20:00,79.34,79.54,79.3,79.51,43757.0,59.7535,59.9041,59.7234,59.8815,43757.0
2016-04-25 15:30:00,79.5,79.68,79.46,79.6,109225.0,59.874,60.0096,59.8439,59.9493,109225.0
2016-04-25 15:40:00,79.6,79.84,79.6,79.73,129018.0,59.9493,60.1301,59.9493,60.0472,129018.0
2016-04-25 15:50:00,79.73,79.81,79.6,79.81,211290.0,60.0472,60.1075,59.9493,60.1075,211290.0
2016-04-26 09:30:00,80.52,81.02,80.0,80.09,100997.0,60.6422,61.0187,60.2506,60.3183,100997.0
2016-04-26 09:40:00,80.11,80.62,79.97,80.57,47318.0,60.3334,60.7175,60.228,60.6798,47318.0
2016-04-26 09:50:00,80.55,80.73,80.18,80.67,40106.0,60.6648,60.8003,60.3861,60.7552,40106.0
2016-04-26 10:00:00,80.65,81.04,80.57,81.0,147520.0,60.7401,61.0338,60.6798,61.0037,147520.0
2016-04-26 10:10:00,81.01,81.25,80.93,80.95,139408.0,61.0112,61.192,60.951,60.966,139408.0
2016-04-26 10:20:00,80.96,81.08,80.74,80.74,75975.0,60.9736,61.0639,60.8079,60.8079,75975.0
2016-04-26 10:30:00,80.78,80.94,80.65,80.88,49336.0,60.838,60.9585,60.7401,60.9133,49336.0
2016-04-26 10:40:00,80.88,81.07,80.72,80.99,45832.0,60.9133,61.0564,60.7928,60.9962,45832.0
2016-04-26 10:50:00,81.0,81.0,80.78,80.9,34184.0,61.0037,61.0037,60.838,60.9284,34184.0
2016-04-26 11:00:00,80.9,80.92,80.75,80.83,36940.0,60.9284,60.9434,60.8154,60.8757,36940.0
2016-04-26 11:10:00,80.81,81.06,80.81,81.01,25402.0,60.8606,61.0489,60.8606,61.0112,25402.0
2016-04-26 11:20:00,81.02,81.13,80.81,81.09,115176.0,61.0187,61.1016,60.8606,61.0715,115176.0
2016-04-26 11:30:00,81.09,81.49,81.05,81.42,97848.0,61.0715,61.3727,61.0413,61.32,97848.0
2016-04-26 11:40:00,81.41,81.64,81.37,81.64,76371.0,61.3125,61.4857,61.2823,61.4857,76371.0
2016-04-26 11:50:00,81.67,81.77,81.57,81.67,59196.0,61.5083,61.5836,61.433,61.5083,59196.0
2016-04-26 12:00:00,81.67,81.7,81.5,81.51,58740.0,61.5083,61.5309,61.3803,61.3878,58740.0
2016-04-26 12:10:00,81.51,81.6,81.46,81.58,41800.0,61.3878,61.4556,61.3501,61.4405,41800.0
2016-04-26 12:20:00,81.58,81.67,81.56,81.63,34314.0,61.4405,61.5083,61.4254,61.4782,34314.0
2016-04-26 12:30:00,81.61,81.66,81.48,81.52,35251.0,61.4631,61.5008,61.3652,61.3953,35251.0
2016-04-26 12:40:00,81.51,81.74,81.5,81.71,36796.0,61.3878,61.561,61.3803,61.5384,36796.0
2016-04-26 12:50:00,81.71,81.78,81.59,81.69,101630.0,61.5384,61.5911,61.448,61.5233,101630.0
2016-04-26 13:00:00,81.69,81.71,81.55,81.55,49224.0,61.5233,61.5384,61.4179,61.4179,49224.0
2016-04-26 13:10:00,81.57,81.62,81.42,81.53,40209.0,61.433,61.4706,61.32,61.4028,40209.0
2016-04-26 13:20:00,81.54,81.56,81.45,81.54,23853.0,61.4104,61.4254,61.3426,61.4104,23853.0
2016-04-26 13:30:00,81.52,81.72,81.52,81.64,28418.0,61.3953,61.5459,61.3953,61.4857,28418.0
2016-04-26 13:40:00,81.63,81.79,81.54,81.73,55254.0,61.4782,61.5987,61.4104,61.5535,55254.0
2016-04-26 13:50:00,81.73,81.92,81.64,81.83,50921.0,61.5535,61.6966,61.4857,61.6288,50921.0
2016-04-26 14:00:00,81.86,82.24,81.84,82.23,77352.0,61.6514,61.9376,61.6363,61.93,77352.0
2016-04-26 14:10:00,82.19,82.44,82.14,82.4,86908.0,61.8999,62.0882,61.8623,62.0581,86908.0
2016-04-26 14:20:00,82.39,82.41,82.07,82.09,33307.0,62.0505,62.0656,61.8095,61.8246,33307.0
2016-04-26 14:30:00,82.09,82.21,81.93,81.97,45311.0,61.8246,61.915,61.7041,61.7342,45311.0
2016-04-26 14:40:00,81.97,82.14,81.92,82.11,37733.0,61.7342,61.8623,61.6966,61.8397,37733.0
2016-04-26 14:50:00,82.1,82.2,81.98,82.13,48832.0,61.8321,61.9074,61.7418,61.8547,48832.0
2016-04-26 15:00:00,82.14,82.2,81.97,81.97,50739.0,61.8623,61.9074,61.7342,61.7342,50739.0
2016-04-26 15:10:00,81.98,82.28,81.98,82.25,88873.0,61.7418,61.9677,61.7418,61.9451,88873.0
2016-04-26 15:20:00,82.25,82.51,82.25,82.47,150149.0,61.9451,62.1409,61.9451,62.1108,150149.0
2016-04-26 15:30:00,82.47,82.84,82.4,82.77,276329.0,62.1108,62.3894,62.0581,62.3367,276329.0
2016-04-26 15:40:00,82.77,82.87,82.72,82.78,238224.0,62.3367,62.412,62.2991,62.3443,238224.0
2016-04-26 15:50:00,82.77,82.82,82.71,82.75,315963.0,62.3367,62.3744,62.2915,62.3217,315963.0
2016-04-27 09:30:00,83.69,84.98,83.69,84.69,224250.0,63.0296,64.0011,63.0296,63.7827,224250.0
2016-04-27 09:40:00,84.69,84.7,83.93,84.17,60524.0,63.7827,63.7903,63.2104,63.3911,60524.0
2016-04-27 09:50:00,84.2,84.65,84.13,84.43,74280.0,63.4137,63.7526,63.361,63.5869,74280.0
2016-04-27 10:00:00,84.4,84.79,84.28,84.55,101231.0,63.5643,63.8581,63.474,63.6773,101231.0
2016-04-27 10:10:00,84.54,84.88,84.37,84.85,99304.0,63.6698,63.9258,63.5417,63.9032,99304.0
2016-04-27 10:20:00,84.87,84.9,84.51,84.51,69257.0,63.9183,63.9409,63.6472,63.6472,69257.0
2016-04-27 10:30:00,84.51,84.53,83.86,83.93,167117.0,63.6472,63.6622,63.1576,63.2104,167117.0
2016-04-27 10:40:00,83.91,83.95,83.55,83.77,126727.0,63.1953,63.2254,62.9242,63.0899,126727.0
2016-04-27 10:50:00,83.75,83.77,83.05,83.17,128553.0,63.0748,63.0899,62.5476,62.638,128553.0
2016-04-27 11:00:00,83.17,83.73,83.04,83.68,56975.0,62.638,63.0597,62.5401,63.0221,56975.0
2016-04-27 11:10:00,83.7,84.05,83.53,83.58,87715.0,63.0371,63.3007,62.9091,62.9468,87715.0
2016-04-27 11:20:00,83.59,83.8,83.37,83.74,75603.0,62.9543,63.1125,62.7886,63.0673,75603.0
2016-04-27 11:30:00,83.74,83.74,83.19,83.62,51832.0,63.0673,63.0673,62.653,62.9769,51832.0
2016-04-27 11:40:00,83.62,84.0,83.33,83.78,45998.0,62.9769,63.2631,62.7585,63.0974,45998.0
2016-04-27 11:50:00,83.77,84.0,83.58,83.95,32234.0,63.0899,63.2631,62.9468,63.2254,32234.0
2016-04-27 12:00:00,83.93,84.0,83.74,83.9,29812.0,63.2104,63.2631,63.0673,63.1878,29812.0
2016-04-27 12:10:00,83.85,84.08,83.8,84.04,26173.0,63.1501,63.3233,63.1125,63.2932,26173.0
2016-04-27 12:20:00,84.06,84.27,84.01,84.22,62805.0,63.3083,63.4664,63.2706,63.4288,62805.0
2016-04-27 12:30:00,84.21,84.44,84.16,84.2,146691.0,63.4212,63.5945,63.3836,63.4137,146691.0
2016-04-27 12:40:00,84.19,84.22,83.9,83.98,71663.0,63.4062,63.4288,63.1878,63.248,71663.0
2016-04-27 12:50:00,83.96,84.34,83.92,84.32,84998.0,63.233,63.5191,63.2028,63.5041,84998.0
2016-04-27 13:00:00,84.28,84.42,84.19,84.23,54133.0,63.474,63.5794,63.4062,63.4363,54133.0
2016-04-27 13:10:00,84.21,84.27,84.13,84.21,43813.0,63.4212,63.4664,63.361,63.4212,43813.0
2016-04-27 13:20:00,84.19,84.23,84.08,84.16,34166.0,63.4062,63.4363,63.3233,63.3836,34166.0
2016-04-27 13:30:00,84.15,84.19,84.09,84.11,50287.0,63.3761,63.4062,63.3309,63.3459,50287.0
2016-04-27 13:40:00,84.11,84.23,84.1,84.19,45324.0,63.3459,63.4363,63.3384,63.4062,45324.0
2016-04-27 13:50:00,84.15,84.2,84.0,84.0,37603.0,63.3761,63.4137,63.2631,63.2631,37603.0
2016-04-27 14:00:00,84.02,84.76,83.9,84.74,118797.0,63.2781,63.8355,63.1878,63.8204,118797.0
2016-04-27 14:10:00,84.71,85.05,84.6,84.99,103004.0,63.7978,64.0539,63.715,64.0087,103004.0
2016-04-27 14:20:00,84.96,85.43,84.9,84.92,118535.0,63.9861,64.3401,63.9409,63.956,118535.0
2016-04-27 14:30:00,84.9,84.94,84.56,84.58,66301.0,63.9409,63.971,63.6848,63.6999,66301.0
2016-04-27 14:40:00,84.56,84.58,84.33,84.51,54760.0,63.6848,63.6999,63.5116,63.6472,54760.0
2016-04-27 14:50:00,84.53,84.53,84.3,84.31,42990.0,63.6622,63.6622,63.489,63.4966,42990.0
2016-04-27 15:00:00,84.3,84.56,84.28,84.44,59325.0,63.489,63.6848,63.474,63.5945,59325.0
2016-04-27 15:10:00,84.45,84.56,84.37,84.49,78410.0,63.602,63.6848,63.5417,63.6321,78410.0
2016-04-27 15:20:00,84.49,84.67,84.49,84.66,41287.0,63.6321,63.7677,63.6321,63.7601,41287.0
2016-04-27 15:30:00,84.67,84.72,84.52,84.65,102687.0,63.7677,63.8053,63.6547,63.7526,102687.0
2016-04-27 15:40:00,84.66,84.68,84.55,84.63,74324.0,63.7601,63.7752,63.6773,63.7376,74324.0
2016-04-27 15:50:00,84.62,84.62,84.47,84.54,159711.0,63.73,63.73,63.6171,63.6698,159711.0
2016-04-28 09:30:00,83.85,84.47,83.21,84.43,77082.0,63.1501,63.6171,62.6681,63.5869,77082.0
2016-04-28 09:40:00,84.4,84.75,84.21,84.3,122076.0,63.5643,63.8279,63.4212,63.489,122076.0
2016-04-28 09:50:00,84.25,84.54,84.17,84.47,34143.0,63.4514,63.6698,63.3911,63.6171,34143.0
2016-04-28 10:00:00,84.42,84.58,84.15,84.45,45963.0,63.5794,63.6999,63.3761,63.602,45963.0
2016-04-28 10:10:00,84.46,84.58,83.88,84.0,44147.0,63.6095,63.6999,63.1727,63.2631,44147.0
2016-04-28 10:20:00,83.98,84.2,83.77,84.12,56184.0,63.248,63.4137,63.0899,63.3535,56184.0
2016-04-28 10:30:00,84.14,84.35,83.94,84.21,43210.0,63.3685,63.5267,63.2179,63.4212,43210.0
2016-04-28 10:40:00,84.25,84.32,83.86,84.12,60019.0,63.4514,63.5041,63.1576,63.3535,60019.0
2016-04-28 10:50:00,84.12,84.29,83.82,83.85,39442.0,63.3535,63.4815,63.1275,63.1501,39442.0
2016-04-28 11:00:00,83.82,84.1,83.73,83.76,44183.0,63.1275,63.3384,63.0597,63.0823,44183.0
2016-04-28 11:10:00,83.77,83.82,83.48,83.6,111957.0,63.0899,63.1275,62.8715,62.9618,111957.0
2016-04-28 11:20:00,83.63,83.71,83.53,83.62,65270.0,62.9844,63.0447,62.9091,62.9769,65270.0
2016-04-28 11:30:00,83.65,84.0,83.6,83.93,56132.0,62.9995,63.2631,62.9618,63.2104,56132.0
2016-04-28 11:40:00,83.9,83.96,83.75,83.81,55388.0,63.1878,63.233,63.0748,63.12,55388.0
2016-04-28 11:50:00,83.79,83.84,83.72,83.77,50117.0,63.1049,63.1426,63.0522,63.0899,50117.0
2016-04-28 12:00:00,83.77,83.91,83.67,83.73,62344.0,63.0899,63.1953,63.0145,63.0597,62344.0
2016-04-28 12:10:00,83.72,83.8,83.47,83.51,24333.0,63.0522,63.1125,62.8639,62.894,24333.0
2016-04-28 12:20:00,83.52,83.54,83.33,83.53,59116.0,62.9016,62.9166,62.7585,62.9091,59116.0
2016-04-28 12:30:00,83.55,83.62,83.45,83.57,49684.0,62.9242,62.9769,62.8489,62.9392,49684.0
2016-04-28 12:40:00,83.55,83.76,83.51,83.7,81352.0,62.9242,63.0823,62.894,63.0371,81352.0
2016-04-28 12:50:00,83.69,84.03,83.67,83.84,76962.0,63.0296,63.2857,63.0145,63.1426,76962.0
2016-04-28 13:00:00,83.85,84.03,83.81,83.86,34809.0,63.1501,63.2857,63.12,63.1576,34809.0
2016-04-28 13:10:00,83.88,83.92,83.69,83.8,34075.0,63.1727,63.2028,63.0296,63.1125,34075.0
2016-04-28 13:20:00,83.81,83.84,83.65,83.71,35059.0,63.12,63.1426,62.9995,63.0447,35059.0
2016-04-28 13:30:00,83.71,83.87,83.71,83.82,27300.0,63.0447,63.1652,63.0447,63.1275,27300.0
2016-04-28 13:40:00,83.83,83.86,83.7,83.74,36239.0,63.135,63.1576,63.0371,63.0673,36239.0
2016-04-28 13:50:00,83.72,83.75,83.58,83.6,36513.0,63.0522,63.0748,62.9468,62.9618,36513.0
2016-04-28 14:00:00,83.61,83.75,83.58,83.71,52077.0,62.9694,63.0748,62.9468,63.0447,52077.0
2016-04-28 14:10:00,83.71,83.73,83.5,83.52,35909.0,63.0447,63.0597,62.8865,62.9016,35909.0
2016-04-28 14:20:00,83.5,83.58,83.37,83.38,50160.0,62.8865,62.9468,62.7886,62.7961,50160.0
2016-04-28 14:30:00,83.38,83.6,83.37,83.48,45171.0,62.7961,62.9618,62.7886,62.8715,45171.0
2016-04-28 14:40:00,83.46,83.52,83.34,83.34,53958.0,62.8564,62.9016,62.766,62.766,53958.0
2016-04-28 14:50:00,83.33,83.33,82.96,82.96,73709.0,62.7585,62.7585,62.4798,62.4798,73709.0
2016-04-28 15:00:00,82.97,83.1,82.84,82.84,45551.0,62.4874,62.5853,62.3894,62.3894,45551.0
2016-04-28 15:10:00,82.85,82.85,82.22,82.29,179961.0,62.397,62.397,61.9225,61.9752,179961.0
2016-04-28 15:20:00,82.26,82.33,81.6,81.6,152445.0,61.9526,62.0054,61.4556,61.4556,152445.0
2016-04-28 15:30:00,81.63,82.17,81.63,82.1,132934.0,61.4782,61.8848,61.4782,61.8321,132934.0
2016-04-28 15:40:00,82.1,82.3,82.03,82.04,143294.0,61.8321,61.9828,61.7794,61.7869,143294.0
2016-04-28 15:50:00,82.06,82.09,81.65,81.89,246589.0,61.802,61.8246,61.4932,61.674,246589.0
2016-04-29 09:30:00,82.71,83.16,82.29,82.94,209086.0,62.2915,62.6304,61.9752,62.4648,209086.0
2016-04-29 09:40:00,83.07,83.23,82.92,82.99,102983.0,62.5627,62.6832,62.4497,62.5024,102983.0
2016-04-29 09:50:00,82.99,83.24,82.42,82.49,167276.0,62.5024,62.6907,62.0731,62.1259,167276.0
2016-04-29 10:00:00,82.51,82.57,81.74,81.75,192986.0,62.1409,62.1861,61.561,61.5685,192986.0
2016-04-29 10:10:00,81.7,82.32,81.69,82.16,146815.0,61.5309,61.9978,61.5233,61.8773,146815.0
2016-04-29 10:20:00,82.14,82.22,81.85,82.12,150707.0,61.8623,61.9225,61.6438,61.8472,150707.0
2016-04-29 10:30:00,82.14,82.5,82.13,82.44,96245.0,61.8623,62.1334,61.8547,62.0882,96245.0
2016-04-29 10:40:00,82.45,82.48,82.03,82.08,120776.0,62.0957,62.1183,61.7794,61.8171,120776.0
2016-04-29 10:50:00,82.1,82.22,81.93,82.04,77186.0,61.8321,61.9225,61.7041,61.7869,77186.0
2016-04-29 11:00:00,82.05,82.19,81.86,81.95,97963.0,61.7945,61.8999,61.6514,61.7192,97963.0
2016-04-29 11:10:00,81.96,82.09,81.71,81.74,113041.0,61.7267,61.8246,61.5384,61.561,113041.0
2016-04-29 11:20:00,81.71,81.82,81.25,81.32,102973.0,61.5384,61.6213,61.192,61.2447,102973.0
2016-04-29 11:30:00,81.3,81.53,81.03,81.25,82913.0,61.2296,61.4028,61.0263,61.192,82913.0
2016-04-29 11:40:00,81.24,81.75,81.18,81.74,49244.0,61.1844,61.5685,61.1392,61.561,49244.0
2016-04-29 11:50:00,81.75,82.02,81.68,81.79,73481.0,61.5685,61.7719,61.5158,61.5987,73481.0
2016-04-29 12:00:00,81.8,81.95,81.68,81.91,45380.0,61.6062,61.7192,61.5158,61.689,45380.0
2016-04-29 12:10:00,81.91,81.97,81.64,81.86,36712.0,61.689,61.7342,61.4857,61.6514,36712.0
2016-04-29 12:20:00,81.87,82.09,81.87,81.99,26346.0,61.6589,61.8246,61.6589,61.7493,26346.0
2016-04-29 12:30:00,81.97,82.32,81.89,82.3,41657.0,61.7342,61.9978,61.674,61.9828,41657.0
2016-04-29 12:40:00,82.26,82.27,82.05,82.22,36545.0,61.9526,61.9602,61.7945,61.9225,36545.0
2016-04-29 12:50:00,82.21,82.3,81.92,82.06,47291.0,61.915,61.9828,61.6966,61.802,47291.0
2016-04-29 13:00:00,82.05,82.16,81.97,82.13,58576.0,61.7945,61.8773,61.7342,61.8547,58576.0
2016-04-29 13:10:00,82.12,82.34,82.04,82.26,36206.0,61.8472,62.0129,61.7869,61.9526,36206.0
2016-04-29 13:20:00,82.22,82.22,81.97,82.0,40413.0,61.9225,61.9225,61.7342,61.7568,40413.0
2016-04-29 13:30:00,82.01,82.08,81.94,81.98,57462.0,61.7643,61.8171,61.7116,61.7418,57462.0
2016-04-29 13:40:00,81.97,82.02,81.48,81.58,60642.0,61.7342,61.7719,61.3652,61.4405,60642.0
2016-04-29 13:50:00,81.58,81.8,81.56,81.76,45158.0,61.4405,61.6062,61.4254,61.5761,45158.0
2016-04-29 14:00:00,81.73,81.75,81.4,81.4,44709.0,61.5535,61.5685,61.3049,61.3049,44709.0
2016-04-29 14:10:00,81.39,81.63,81.22,81.62,51040.0,61.2974,61.4782,61.1694,61.4706,51040.0
2016-04-29 14:20:00,81.6,82.0,81.54,81.94,47807.0,61.4556,61.7568,61.4104,61.7116,47807.0
2016-04-29 14:30:00,81.9,81.9,81.69,81.83,52353.0,61.6815,61.6815,61.5233,61.6288,52353.0
2016-04-29 14:40:00,81.81,81.96,81.74,81.78,55727.0,61.6137,61.7267,61.561,61.5911,55727.0
2016-04-29 14:50:00,81.78,81.97,81.59,81.84,71224.0,61.5911,61.7342,61.448,61.6363,71224.0
2016-04-29 15:00:00,81.85,82.26,81.8,82.09,90514.0,61.6438,61.9526,61.6062,61.8246,90514.0
2016-04-29 15:10:00,82.1,82.61,82.06,82.42,174776.0,61.8321,62.2162,61.802,62.0731,174776.0
2016-04-29 15:20:00,82.43,82.58,82.12,82.2,114837.0,62.0807,62.1936,61.8472,61.9074,114837.0
2016-04-29 15:30:00,82.21,82.52,82.2,82.35,137720.0,61.915,62.1484,61.9074,62.0204,137720.0
2016-04-29 15:40:00,82.36,82.96,82.36,82.64,208747.0,62.0279,62.4798,62.0279,62.2388,208747.0
2016-04-29 15:50:00,82.65,82.73,82.45,82.63,306410.0,62.2464,62.3066,62.0957,62.2313,306410.0
2016-05-02 09:30:00,82.33,82.61,81.13,81.52,108357.0,62.0054,62.2162,61.1016,61.3953,108357.0
2016-05-02 09:40:00,81.41,81.63,80.85,80.89,87075.0,61.3125,61.4782,60.8907,60.9208,87075.0
2016-05-02 09:50:00,80.89,81.48,80.68,81.28,75196.0,60.9208,61.3652,60.7627,61.2146,75196.0
2016-05-02 10:00:00,81.29,81.53,80.84,81.37,85508.0,61.2221,61.4028,60.8832,61.2823,85508.0
2016-05-02 10:10:00,81.38,81.99,81.23,81.74,67590.0,61.2899,61.7493,61.1769,61.561,67590.0
2016-05-02 10:20:00,81.7,82.13,81.68,81.97,96091.0,61.5309,61.8547,61.5158,61.7342,96091.0
2016-05-02 10:30:00,81.96,82.01,81.74,81.97,81315.0,61.7267,61.7643,61.561,61.7342,81315.0
2016-05-02 10:40:00,82.04,82.37,81.97,82.24,58297.0,61.7869,62.0355,61.7342,61.9376,58297.0
2016-05-02 10:50:00,82.21,82.3,81.91,82.06,176594.0,61.915,61.9828,61.689,61.802,176594.0
2016-05-02 11:00:00,82.04,82.42,81.95,82.38,178814.0,61.7869,62.0731,61.7192,62.043,178814.0
2016-05-02 11:10:00,82.37,82.88,82.37,82.75,174318.0,62.0355,62.4196,62.0355,62.3217,174318.0
2016-05-02 11:20:00,82.76,82.9,82.49,82.63,149563.0,62.3292,62.4346,62.1259,62.2313,149563.0
2016-05-02 11:30:00,82.62,82.93,82.57,82.83,72538.0,62.2238,62.4572,62.1861,62.3819,72538.0
2016-05-02 11:40:00,82.82,82.83,81.99,82.09,108314.0,62.3744,62.3819,61.7493,61.8246,108314.0
2016-05-02 11:50:00,82.08,82.21,81.54,81.6,91140.0,61.8171,61.915,61.4104,61.4556,91140.0
2016-05-02 12:00:00,81.55,81.92,81.52,81.78,69790.0,61.4179,61.6966,61.3953,61.5911,69790.0
2016-05-02 12:10:00,81.72,81.76,81.35,81.59,87766.0,61.5459,61.5761,61.2673,61.448,87766.0
2016-05-02 12:20:00,81.59,81.63,81.26,81.29,68191.0,61.448,61.4782,61.1995,61.2221,68191.0
2016-05-02 12:30:00,81.29,81.48,81.19,81.39,75074.0,61.2221,61.3652,61.1468,61.2974,75074.0
2016-05-02 12:40:00,81.39,81.73,81.27,81.69,56199.0,61.2974,61.5535,61.207,61.5233,56199.0
2016-05-02 12:50:00,81.69,81.89,81.68,81.81,47339.0,61.5233,61.674,61.5158,61.6137,47339.0
2016-05-02 13:00:00,81.82,81.96,81.8,81.86,41279.0,61.6213,61.7267,61.6062,61.6514,41279.0
2016-05-02 13:10:00,81.87,82.16,81.85,82.07,53302.0,61.6589,61.8773,61.6438,61.8095,53302.0
2016-05-02 13:20:00,82.08,82.37,82.07,82.32,49601.0,61.8171,62.0355,61.8095,61.9978,49601.0
2016-05-02 13:30:00,82.3,82.35,81.95,82.05,44640.0,61.9828,62.0204,61.7192,61.7945,44640.0
2016-05-02 13:40:00,82.05,82.36,82.04,82.33,48959.0,61.7945,62.0279,61.7869,62.0054,48959.0
2016-05-02 13:50:00,82.32,82.32,82.02,82.06,50489.0,61.9978,61.9978,61.7719,61.802,50489.0
2016-05-02 14:00:00,82.07,82.55,82.03,82.48,67252.0,61.8095,62.171,61.7794,62.1183,67252.0
2016-05-02 14:10:00,82.47,82.72,82.45,82.68,31983.0,62.1108,62.2991,62.0957,62.2689,31983.0
2016-05-02 14:20:00,82.67,82.77,82.55,82.65,80803.0,62.2614,62.3367,62.171,62.2464,80803.0
2016-05-02 14:30:00,82.65,82.92,82.46,82.54,78474.0,62.2464,62.4497,62.1033,62.1635,78474.0
2016-05-02 14:40:00,82.54,82.64,82.39,82.62,35171.0,62.1635,62.2388,62.0505,62.2238,35171.0
2016-05-02 14:50:00,82.62,82.77,82.55,82.7,43416.0,62.2238,62.3367,62.171,62.284,43416.0
2016-05-02 15:00:00,82.69,82.8,82.61,82.75,53875.0,62.2765,62.3593,62.2162,62.3217,53875.0
2016-05-02 15:10:00,82.74,83.06,82.73,82.92,90209.0,62.3141,62.5551,62.3066,62.4497,90209.0
2016-05-02 15:20:00,82.92,82.97,82.62,82.63,124545.0,62.4497,62.4874,62.2238,62.2313,124545.0
2016-05-02 15:30:00,82.62,82.96,82.5,82.9,141716.0,62.2238,62.4798,62.1334,62.4346,141716.0
2016-05-02 15:40:00,82.9,82.95,82.77,82.79,147353.0,62.4346,62.4723,62.3367,62.3518,147353.0
2016-05-02 15:50:00,82.79,82.84,82.66,82.77,238490.0,62.3518,62.3894,62.2539,62.3367,238490.0
2016-05-03 09:30:00,81.55,82.23,81.21,81.53,134790.0,61.4179,61.93,61.1618,61.4028,134790.0
2016-05-03 09:40:00,81.51,81.91,81.27,81.31,64774.0,61.3878,61.689,61.207,61.2372,64774.0
2016-05-03 09:50:00,81.26,81.47,81.06,81.15,57289.0,61.1995,61.3577,61.0489,61.1167,57289.0
2016-05-03 10:00:00,81.14,81.16,80.6,80.6,57547.0,61.1091,61.1242,60.7024,60.7024,57547.0
2016-05-03 10:10:00,80.63,81.13,80.54,81.01,55465.0,60.725,61.1016,60.6572,61.0112,55465.0
2016-05-03 10:20:00,81.0,81.07,80.62,80.62,47102.0,61.0037,61.0564,60.7175,60.7175,47102.0
2016-05-03 10:30:00,80.6,80.88,80.36,80.56,58656.0,60.7024,60.9133,60.5217,60.6723,58656.0
2016-05-03 10:40:00,80.57,80.91,80.48,80.66,64795.0,60.6798,60.9359,60.6121,60.7476,64795.0
2016-05-03 10:50:00,80.63,81.07,80.5,80.55,49192.0,60.725,61.0564,60.6271,60.6648,49192.0
2016-05-03 11:00:00,80.57,80.76,80.43,80.61,56067.0,60.6798,60.8229,60.5744,60.71,56067.0
2016-05-03 11:10:00,80.61,80.61,80.21,80.29,65403.0,60.71,60.71,60.4087,60.469,65403.0
2016-05-03 11:20:00,80.32,80.61,80.14,80.55,71538.0,60.4916,60.71,60.356,60.6648,71538.0
2016-05-03 11:30:00,80.58,80.74,80.41,80.64,43547.0,60.6874,60.8079,60.5593,60.7326,43547.0
2016-05-03 11:40:00,80.64,80.91,80.61,80.68,92461.0,60.7326,60.9359,60.71,60.7627,92461.0
2016-05-03 11:50:00,80.69,80.97,80.67,80.89,62248.0,60.7702,60.9811,60.7552,60.9208,62248.0
2016-05-03 12:00:00,80.87,80.9,80.54,80.68,67739.0,60.9058,60.9284,60.6572,60.7627,67739.0
2016-05-03 12:10:00,80.67,80.67,80.38,80.44,59393.0,60.7552,60.7552,60.5367,60.5819,59393.0
2016-05-03 12:20:00,80.44,80.5,80.06,80.15,79028.0,60.5819,60.6271,60.2957,60.3635,79028.0
2016-05-03 12:30:00,80.17,80.63,80.16,80.63,34670.0,60.3786,60.725,60.3711,60.725,34670.0
2016-05-03 12:40:00,80.64,80.75,80.44,80.45,35374.0,60.7326,60.8154,60.5819,60.5895,35374.0
2016-05-03 12:50:00,80.44,80.63,80.37,80.56,59447.0,60.5819,60.725,60.5292,60.6723,59447.0
2016-05-03 13:00:00,80.58,80.86,80.54,80.86,78067.0,60.6874,60.8982,60.6572,60.8982,78067.0
2016-05-03 13:10:00,80.86,80.95,80.62,80.73,58586.0,60.8982,60.966,60.7175,60.8003,58586.0
2016-05-03 13:20:00,80.73,80.73,80.45,80.64,32996.0,60.8003,60.8003,60.5895,60.7326,32996.0
2016-05-03 13:30:00,80.63,80.75,80.54,80.75,33173.0,60.725,60.8154,60.6572,60.8154,33173.0
2016-05-03 13:40:00,80.77,80.86,80.42,80.45,33926.0,60.8305,60.8982,60.5669,60.5895,33926.0
2016-05-03 13:50:00,80.46,80.51,80.29,80.33,41864.0,60.597,60.6346,60.469,60.4991,41864.0
2016-05-03 14:00:00,80.35,80.41,80.2,80.35,58989.0,60.5141,60.5593,60.4012,60.5141,58989.0
2016-05-03 14:10:00,80.34,80.47,80.05,80.16,70126.0,60.5066,60.6045,60.2882,60.3711,70126.0
2016-05-03 14:20:00,80.17,80.28,80.1,80.27,55545.0,60.3786,60.4614,60.3259,60.4539,55545.0
2016-05-03 14:30:00,80.28,80.48,80.27,80.28,97309.0,60.4614,60.6121,60.4539,60.4614,97309.0
2016-05-03 14:40:00,80.27,80.31,80.2,80.26,54147.0,60.4539,60.484,60.4012,60.4464,54147.0
2016-05-03 14:50:00,80.25,80.63,80.23,80.59,52913.0,60.4388,60.725,60.4238,60.6949,52913.0
2016-05-03 15:00:00,80.6,80.79,80.39,80.76,135540.0,60.7024,60.8455,60.5443,60.8229,135540.0
2016-05-03 15:10:00,80.77,80.88,80.64,80.86,96963.0,60.8305,60.9133,60.7326,60.8982,96963.0
2016-05-03 15:20:00,80.86,80.91,80.6,80.68,85458.0,60.8982,60.9359,60.7024,60.7627,85458.0
2016-05-03 15:30:00,80.67,80.71,80.45,80.62,113761.0,60.7552,60.7853,60.5895,60.7175,113761.0
2016-05-03 15:40:00,80.64,80.77,80.51,80.74,151652.0,60.7326,60.8305,60.6346,60.8079,151652.0
2016-05-03 15:50:00,80.73,80.78,80.57,80.64,305052.0,60.8003,60.838,60.6798,60.7326,305052.0
2016-05-04 09:30:00,80.61,82.0,80.61,81.04,171401.0,60.71,61.7568,60.71,61.0338,171401.0
2016-05-04 09:40:00,80.96,81.38,80.76,81.06,103094.0,60.9736,61.2899,60.8229,61.0489,103094.0
2016-05-04 09:50:00,80.99,81.28,80.51,80.58,133474.0,60.9962,61.2146,60.6346,60.6874,133474.0
2016-05-04 10:00:00,80.58,80.74,80.34,80.52,113746.0,60.6874,60.8079,60.5066,60.6422,113746.0
2016-05-04 10:10:00,80.54,80.67,80.09,80.67,94538.0,60.6572,60.7552,60.3183,60.7552,94538.0
2016-05-04 10:20:00,80.69,80.76,80.45,80.51,66457.0,60.7702,60.8229,60.5895,60.6346,66457.0
2016-05-04 10:30:00,80.52,80.55,79.65,79.8,127872.0,60.6422,60.6648,59.987,60.0999,127872.0
2016-05-04 10:40:00,79.79,79.86,79.07,79.11,158660.0,60.0924,60.1451,59.5501,59.5803,158660.0
2016-05-04 10:50:00,79.11,79.29,79.01,79.19,74138.0,59.5803,59.7158,59.505,59.6405,74138.0
2016-05-04 11:00:00,79.21,79.45,79.06,79.28,51144.0,59.6556,59.8363,59.5426,59.7083,51144.0
2016-05-04 11:10:00,79.31,79.43,78.89,78.94,64199.0,59.7309,59.8213,59.4146,59.4522,64199.0
2016-05-04 11:20:00,78.9,79.31,78.81,79.31,50016.0,59.4221,59.7309,59.3543,59.7309,50016.0
2016-05-04 11:30:00,79.32,79.69,79.25,79.51,81862.0,59.7384,60.0171,59.6857,59.8815,81862.0
2016-05-04 11:40:00,79.55,79.7,79.37,79.47,57688.0,59.9116,60.0246,59.7761,59.8514,57688.0
2016-05-04 11:50:00,79.48,79.51,79.1,79.12,59057.0,59.8589,59.8815,59.5727,59.5878,59057.0
2016-05-04 12:00:00,79.11,79.34,79.1,79.2,69960.0,59.5803,59.7535,59.5727,59.648,69960.0
2016-05-04 12:10:00,79.23,79.62,79.2,79.57,86959.0,59.6706,59.9644,59.648,59.9267,86959.0
2016-05-04 12:20:00,79.56,79.68,79.55,79.6,74190.0,59.9192,60.0096,59.9116,59.9493,74190.0
2016-05-04 12:30:00,79.6,79.68,79.36,79.38,51129.0,59.9493,60.0096,59.7685,59.7836,51129.0
2016-05-04 12:40:00,79.42,79.61,79.39,79.41,40603.0,59.8137,59.9568,59.7911,59.8062,40603.0
2016-05-04 12:50:00,79.4,79.4,78.95,78.99,54566.0,59.7987,59.7987,59.4598,59.4899,54566.0
2016-05-04 13:00:00,79.0,79.26,78.98,79.22,45927.0,59.4974,59.6932,59.4824,59.6631,45927.0
2016-05-04 13:10:00,79.21,79.36,79.06,79.35,29599.0,59.6556,59.7685,59.5426,59.761,29599.0
2016-05-04 13:20:00,79.35,79.62,79.29,79.62,50596.0,59.761,59.9644,59.7158,59.9644,50596.0
2016-05-04 13:30:00,79.62,79.62,79.47,79.54,49778.0,59.9644,59.9644,59.8514,59.9041,49778.0
2016-05-04 13:40:00,79.54,79.75,79.54,79.68,59367.0,59.9041,60.0623,59.9041,60.0096,59367.0
2016-05-04 13:50:00,79.69,79.78,79.62,79.68,71945.0,60.0171,60.0849,59.9644,60.0096,71945.0
2016-05-04 14:00:00,79.67,79.84,79.48,79.56,90019.0,60.002,60.1301,59.8589,59.9192,90019.0
2016-05-04 14:10:00,79.54,79.69,79.45,79.59,39544.0,59.9041,60.0171,59.8363,59.9418,39544.0
2016-05-04 14:20:00,79.6,80.03,79.49,80.02,62876.0,59.9493,60.2731,59.8665,60.2656,62876.0
2016-05-04 14:30:00,80.01,80.02,79.72,79.75,53696.0,60.2581,60.2656,60.0397,60.0623,53696.0
2016-05-04 14:40:00,79.75,79.95,79.74,79.76,49213.0,60.0623,60.2129,60.0547,60.0698,49213.0
2016-05-04 14:50:00,79.77,79.86,79.7,79.82,34884.0,60.0773,60.1451,60.0246,60.115,34884.0
2016-05-04 15:00:00,79.79,79.92,79.44,79.5,79613.0,60.0924,60.1903,59.8288,59.874,79613.0
2016-05-04 15:10:00,79.49,79.67,79.44,79.51,57975.0,59.8665,60.002,59.8288,59.8815,57975.0
2016-05-04 15:20:00,79.5,79.64,79.33,79.33,64286.0,59.874,59.9794,59.746,59.746,64286.0
2016-05-04 15:30:00,79.34,79.48,79.3,79.34,96975.0,59.7535,59.8589,59.7234,59.7535,96975.0
2016-05-04 15:40:00,79.33,79.66,79.33,79.43,175613.0,59.746,59.9945,59.746,59.8213,175613.0
2016-05-04 15:50:00,79.44,79.48,79.31,79.35,266544.0,59.8288,59.8589,59.7309,59.761,266544.0
2016-05-05 09:30:00,80.44,81.88,80.44,81.18,187560.0,60.5819,61.6664,60.5819,61.1392,187560.0
2016-05-05 09:40:00,81.23,82.35,81.23,82.16,178583.0,61.1769,62.0204,61.1769,61.8773,178583.0
2016-05-05 09:50:00,82.17,82.5,82.11,82.33,104989.0,61.8848,62.1334,61.8397,62.0054,104989.0
2016-05-05 10:00:00,82.28,82.75,82.06,82.24,107539.0,61.9677,62.3217,61.802,61.9376,107539.0
2016-05-05 10:10:00,82.24,82.46,82.09,82.44,228373.0,61.9376,62.1033,61.8246,62.0882,228373.0
2016-05-05 10:20:00,82.47,82.68,81.89,81.89,184967.0,62.1108,62.2689,61.674,61.674,184967.0
2016-05-05 10:30:00,81.88,82.14,81.75,81.9,90921.0,61.6664,61.8623,61.5685,61.6815,90921.0
2016-05-05 10:40:00,81.93,81.97,81.66,81.71,211807.0,61.7041,61.7342,61.5008,61.5384,211807.0
2016-05-05 10:50:00,81.71,81.99,81.66,81.98,149541.0,61.5384,61.7493,61.5008,61.7418,149541.0
2016-05-05 11:00:00,82.0,82.16,81.91,82.07,79749.0,61.7568,61.8773,61.689,61.8095,79749.0
2016-05-05 11:10:00,82.06,82.38,81.9,82.26,107025.0,61.802,62.043,61.6815,61.9526,107025.0
2016-05-05 11:20:00,82.27,82.41,81.94,82.36,122149.0,61.9602,62.0656,61.7116,62.0279,122149.0
2016-05-05 11:30:00,82.33,82.4,81.82,81.88,95871.0,62.0054,62.0581,61.6213,61.6664,95871.0
2016-05-05 11:40:00,81.94,81.98,81.65,81.71,83536.0,61.7116,61.7418,61.4932,61.5384,83536.0
2016-05-05 11:50:00,81.7,81.8,81.45,81.57,77275.0,61.5309,61.6062,61.3426,61.433,77275.0
2016-05-05 12:00:00,81.55,81.69,81.4,81.45,109154.0,61.4179,61.5233,61.3049,61.3426,109154.0
2016-05-05 12:10:00,81.49,81.66,81.33,81.33,84129.0,61.3727,61.5008,61.2522,61.2522,84129.0
2016-05-05 12:20:00,81.33,81.36,80.94,81.03,111383.0,61.2522,61.2748,60.9585,61.0263,111383.0
2016-05-05 12:30:00,81.06,81.28,80.99,81.18,63727.0,61.0489,61.2146,60.9962,61.1392,63727.0
2016-05-05 12:40:00,81.19,81.31,81.03,81.31,90032.0,61.1468,61.2372,61.0263,61.2372,90032.0
2016-05-05 12:50:00,81.32,81.52,81.28,81.3,95574.0,61.2447,61.3953,61.2146,61.2296,95574.0
2016-05-05 13:00:00,81.3,81.33,80.91,80.91,91335.0,61.2296,61.2522,60.9359,60.9359,91335.0
2016-05-05 13:10:00,80.9,80.9,80.65,80.65,37752.0,60.9284,60.9284,60.7401,60.7401,37752.0
2016-05-05 13:20:00,80.66,80.7,80.16,80.18,113016.0,60.7476,60.7777,60.3711,60.3861,113016.0
2016-05-05 13:30:00,80.21,80.49,80.15,80.43,91198.0,60.4087,60.6196,60.3635,60.5744,91198.0
2016-05-05 13:40:00,80.42,81.02,80.41,80.84,67902.0,60.5669,61.0187,60.5593,60.8832,67902.0
2016-05-05 13:50:00,80.86,80.87,80.61,80.65,77175.0,60.8982,60.9058,60.71,60.7401,77175.0
2016-05-05 14:00:00,80.64,80.68,80.38,80.6,107755.0,60.7326,60.7627,60.5367,60.7024,107755.0
2016-05-05 14:10:00,80.61,80.7,80.28,80.33,111780.0,60.71,60.7777,60.4614,60.4991,111780.0
2016-05-05 14:20:00,80.31,80.86,80.26,80.84,66240.0,60.484,60.8982,60.4464,60.8832,66240.0
2016-05-05 14:30:00,80.85,81.03,80.82,80.98,81427.0,60.8907,61.0263,60.8681,60.9886,81427.0
2016-05-05 14:40:00,80.97,81.23,80.96,81.08,77961.0,60.9811,61.1769,60.9736,61.0639,77961.0
2016-05-05 14:50:00,81.07,81.07,80.85,80.87,94488.0,61.0564,61.0564,60.8907,60.9058,94488.0
2016-05-05 15:00:00,80.87,80.97,80.81,80.89,102551.0,60.9058,60.9811,60.8606,60.9208,102551.0
2016-05-05 15:10:00,80.89,81.04,80.76,80.85,96207.0,60.9208,61.0338,60.8229,60.8907,96207.0
2016-05-05 15:20:00,80.83,80.95,80.76,80.9,107575.0,60.8757,60.966,60.8229,60.9284,107575.0
2016-05-05 15:30:00,80.9,81.0,80.79,80.88,166396.0,60.9284,61.0037,60.8455,60.9133,166396.0
2016-05-05 15:40:00,80.88,80.94,80.78,80.82,204185.0,60.9133,60.9585,60.838,60.8681,204185.0
2016-05-05 15:50:00,80.83,81.27,80.8,81.24,304816.0,60.8757,61.207,60.8531,61.1844,304816.0
2016-05-06 09:30:00,78.83,81.2,78.07,80.51,243380.0,59.3694,61.1543,58.797,60.6346,243380.0
2016-05-06 09:40:00,80.51,81.32,80.37,81.24,127689.0,60.6346,61.2447,60.5292,61.1844,127689.0
2016-05-06 09:50:00,81.29,81.65,80.79,81.06,143597.0,61.2221,61.4932,60.8455,61.0489,143597.0
2016-05-06 10:00:00,81.05,81.17,80.56,80.87,234140.0,61.0413,61.1317,60.6723,60.9058,234140.0
2016-05-06 10:10:00,80.88,81.11,80.81,81.05,151511.0,60.9133,61.0865,60.8606,61.0413,151511.0
2016-05-06 10:20:00,81.03,81.04,79.76,79.97,148580.0,61.0263,61.0338,60.0698,60.228,148580.0
2016-05-06 10:30:00,79.97,80.37,79.86,80.01,105921.0,60.228,60.5292,60.1451,60.2581,105921.0
2016-05-06 10:40:00,80.07,80.12,79.45,79.51,104254.0,60.3033,60.3409,59.8363,59.8815,104254.0
2016-05-06 10:50:00,79.5,79.53,78.9,79.29,225579.0,59.874,59.8966,59.4221,59.7158,225579.0
2016-05-06 11:00:00,79.3,79.46,78.8,78.92,94162.0,59.7234,59.8439,59.3468,59.4372,94162.0
2016-05-06 11:10:00,78.93,79.02,78.46,78.93,183377.0,59.4447,59.5125,59.0907,59.4447,183377.0
2016-05-06 11:20:00,78.97,79.5,78.82,79.23,130484.0,59.4748,59.874,59.3619,59.6706,130484.0
2016-05-06 11:30:00,79.23,79.5,79.16,79.45,97128.0,59.6706,59.874,59.6179,59.8363,97128.0
2016-05-06 11:40:00,79.46,79.51,79.0,79.09,128555.0,59.8439,59.8815,59.4974,59.5652,128555.0
2016-05-06 11:50:00,79.05,79.23,78.94,78.99,104508.0,59.5351,59.6706,59.4522,59.4899,104508.0
2016-05-06 12:00:00,78.97,79.33,78.89,79.03,58930.0,59.4748,59.746,59.4146,59.52,58930.0
2016-05-06 12:10:00,79.03,79.14,78.75,78.84,62452.0,59.52,59.6029,59.3091,59.3769,62452.0
2016-05-06 12:20:00,78.85,78.94,78.4,78.49,88469.0,59.3845,59.4522,59.0455,59.1133,88469.0
2016-05-06 12:30:00,78.46,78.81,78.46,78.76,96701.0,59.0907,59.3543,59.0907,59.3167,96701.0
2016-05-06 12:40:00,78.76,78.94,78.73,78.78,54673.0,59.3167,59.4522,59.2941,59.3317,54673.0
2016-05-06 12:50:00,78.77,78.81,78.53,78.8,52368.0,59.3242,59.3543,59.1434,59.3468,52368.0
2016-05-06 13:00:00,78.82,78.99,78.81,78.92,48107.0,59.3619,59.4899,59.3543,59.4372,48107.0
2016-05-06 13:10:00,78.94,78.98,78.74,78.74,56345.0,59.4522,59.4824,59.3016,59.3016,56345.0
2016-05-06 13:20:00,78.77,78.98,78.73,78.77,70828.0,59.3242,59.4824,59.2941,59.3242,70828.0
2016-05-06 13:30:00,78.75,78.91,78.73,78.88,65970.0,59.3091,59.4296,59.2941,59.407,65970.0
2016-05-06 13:40:00,78.87,78.9,78.55,78.68,58550.0,59.3995,59.4221,59.1585,59.2564,58550.0
2016-05-06 13:50:00,78.66,78.97,78.65,78.94,58165.0,59.2414,59.4748,59.2338,59.4522,58165.0
2016-05-06 14:00:00,78.95,79.19,78.89,79.14,113439.0,59.4598,59.6405,59.4146,59.6029,113439.0
2016-05-06 14:10:00,79.1,79.15,78.95,79.11,62686.0,59.5727,59.6104,59.4598,59.5803,62686.0
2016-05-06 14:20:00,79.12,79.22,78.99,79.17,67168.0,59.5878,59.6631,59.4899,59.6255,67168.0
2016-05-06 14:30:00,79.18,79.26,79.04,79.13,59896.0,59.633,59.6932,59.5275,59.5953,59896.0
2016-05-06 14:40:00,79.12,79.15,78.65,78.65,78578.0,59.5878,59.6104,59.2338,59.2338,78578.0
2016-05-06 14:50:00,78.66,78.93,78.63,78.75,86424.0,59.2414,59.4447,59.2188,59.3091,86424.0
2016-05-06 15:00:00,78.74,79.09,78.74,79.09,104182.0,59.3016,59.5652,59.3016,59.5652,104182.0
2016-05-06 15:10:00,79.09,79.29,79.03,79.11,111131.0,59.5652,59.7158,59.52,59.5803,111131.0
2016-05-06 15:20:00,79.11,79.14,78.97,79.08,115829.0,59.5803,59.6029,59.4748,59.5577,115829.0
2016-05-06 15:30:00,79.07,79.09,78.85,78.86,121661.0,59.5501,59.5652,59.3845,59.392,121661.0
2016-05-06 15:40:00,78.87,78.89,78.53,78.6,209328.0,59.3995,59.4146,59.1434,59.1962,209328.0
2016-05-06 15:50:00,78.59,78.76,78.55,78.71,358951.0,59.1886,59.3167,59.1585,59.279,358951.0
2016-05-09 09:30:00,78.21,78.49,77.88,78.37,110714.0,58.9024,59.1133,58.6539,59.0229,110714.0
2016-05-09 09:40:00,78.36,78.47,77.85,77.88,117171.0,59.0154,59.0983,58.6313,58.6539,117171.0
2016-05-09 09:50:00,77.88,78.46,77.83,78.21,68635.0,58.6539,59.0907,58.6163,58.9024,68635.0
2016-05-09 10:00:00,78.21,78.83,78.03,78.64,199203.0,58.9024,59.3694,58.7669,59.2263,199203.0
2016-05-09 10:10:00,78.59,78.59,78.11,78.44,65475.0,59.1886,59.1886,58.8271,59.0757,65475.0
2016-05-09 10:20:00,78.43,78.51,77.98,78.4,43834.0,59.0681,59.1284,58.7292,59.0455,43834.0
2016-05-09 10:30:00,78.42,78.48,77.84,77.92,114448.0,59.0606,59.1058,58.6238,58.684,114448.0
2016-05-09 10:40:00,77.92,77.93,77.52,77.66,128530.0,58.684,58.6916,58.3828,58.4882,128530.0
2016-05-09 10:50:00,77.65,77.76,77.34,77.42,75581.0,58.4807,58.5635,58.2472,58.3075,75581.0
2016-05-09 11:00:00,77.39,77.79,77.34,77.54,68741.0,58.2849,58.5861,58.2472,58.3978,68741.0
2016-05-09 11:10:00,77.53,77.6,77.03,77.27,56964.0,58.3903,58.443,58.0138,58.1945,56964.0
2016-05-09 11:20:00,77.26,77.51,77.11,77.41,56674.0,58.187,58.3753,58.074,58.2999,56674.0
2016-05-09 11:30:00,77.41,77.82,77.38,77.82,54151.0,58.2999,58.6087,58.2773,58.6087,54151.0
2016-05-09 11:40:00,77.79,77.81,77.46,77.64,36559.0,58.5861,58.6012,58.3376,58.4732,36559.0
2016-05-09 11:50:00,77.64,77.84,77.55,77.55,37617.0,58.4732,58.6238,58.4054,58.4054,37617.0
2016-05-09 12:00:00,77.55,77.67,77.38,77.41,32367.0,58.4054,58.4958,58.2773,58.2999,32367.0
2016-05-09 12:10:00,77.41,77.73,77.33,77.72,38873.0,58.2999,58.5409,58.2397,58.5334,38873.0
2016-05-09 12:20:00,77.71,77.8,77.61,77.75,36425.0,58.5259,58.5937,58.4506,58.556,36425.0
2016-05-09 12:30:00,77.75,77.79,77.66,77.68,22761.0,58.556,58.5861,58.4882,58.5033,22761.0
2016-05-09 12:40:00,77.69,78.04,77.69,78.01,24776.0,58.5108,58.7744,58.5108,58.7518,24776.0
2016-05-09 12:50:00,78.02,78.18,77.92,78.07,30668.0,58.7594,58.8799,58.684,58.797,30668.0
2016-05-09 13:00:00,78.05,78.19,77.94,78.17,42779.0,58.7819,58.8874,58.6991,58.8723,42779.0
2016-05-09 13:10:00,78.17,78.21,77.94,78.01,33612.0,58.8723,58.9024,58.6991,58.7518,33612.0
2016-05-09 13:20:00,78.02,78.23,77.95,78.12,37789.0,58.7594,58.9175,58.7066,58.8347,37789.0
2016-05-09 13:30:00,78.12,78.24,78.06,78.12,34023.0,58.8347,58.925,58.7895,58.8347,34023.0
2016-05-09 13:40:00,78.13,78.43,78.13,78.42,54241.0,58.8422,59.0681,58.8422,59.0606,54241.0
2016-05-09 13:50:00,78.4,78.48,78.28,78.41,29373.0,59.0455,59.1058,58.9552,59.0531,29373.0
2016-05-09 14:00:00,78.42,78.42,78.26,78.26,47768.0,59.0606,59.0606,58.9401,58.9401,47768.0
2016-05-09 14:10:00,78.26,78.44,78.23,78.41,53312.0,58.9401,59.0757,58.9175,59.0531,53312.0
2016-05-09 14:20:00,78.39,78.45,78.25,78.39,36749.0,59.038,59.0832,58.9326,59.038,36749.0
2016-05-09 14:30:00,78.4,78.6,78.37,78.55,39780.0,59.0455,59.1962,59.0229,59.1585,39780.0
2016-05-09 14:40:00,78.55,78.62,78.44,78.57,39435.0,59.1585,59.2112,59.0757,59.1736,39435.0
2016-05-09 14:50:00,78.59,78.75,78.59,78.75,43076.0,59.1886,59.3091,59.1886,59.3091,43076.0
2016-05-09 15:00:00,78.75,78.83,78.67,78.81,35989.0,59.3091,59.3694,59.2489,59.3543,35989.0
2016-05-09 15:10:00,78.81,78.83,78.73,78.79,42989.0,59.3543,59.3694,59.2941,59.3393,42989.0
2016-05-09 15:20:00,78.78,78.83,78.61,78.67,45180.0,59.3317,59.3694,59.2037,59.2489,45180.0
2016-05-09 15:30:00,78.65,78.71,78.52,78.68,63474.0,59.2338,59.279,59.1359,59.2564,63474.0
2016-05-09 15:40:00,78.68,78.75,78.5,78.61,118745.0,59.2564,59.3091,59.1209,59.2037,118745.0
2016-05-09 15:50:00,78.61,78.69,78.53,78.64,183411.0,59.2037,59.2639,59.1434,59.2263,183411.0
2016-05-10 09:30:00,78.77,79.46,78.71,79.3,74862.0,59.3242,59.8439,59.279,59.7234,74862.0
2016-05-10 09:40:00,79.32,79.84,79.27,79.65,49860.0,59.7384,60.1301,59.7008,59.987,49860.0
2016-05-10 09:50:00,79.58,79.75,79.24,79.4,91457.0,59.9342,60.0623,59.6782,59.7987,91457.0
2016-05-10 10:00:00,79.37,79.57,79.27,79.49,78097.0,59.7761,59.9267,59.7008,59.8665,78097.0
2016-05-10 10:10:00,79.47,79.83,79.34,79.57,55382.0,59.8514,60.1225,59.7535,59.9267,55382.0
2016-05-10 10:20:00,79.57,79.6,79.21,79.45,54631.0,59.9267,59.9493,59.6556,59.8363,54631.0
2016-05-10 10:30:00,79.48,79.67,79.2,79.25,89174.0,59.8589,60.002,59.648,59.6857,89174.0
2016-05-10 10:40:00,79.22,79.8,79.17,79.79,46061.0,59.6631,60.0999,59.6255,60.0924,46061.0
2016-05-10 10:50:00,79.77,79.82,79.52,79.53,33353.0,60.0773,60.115,59.889,59.8966,33353.0
2016-05-10 11:00:00,79.51,79.69,79.49,79.59,55308.0,59.8815,60.0171,59.8665,59.9418,55308.0
2016-05-10 11:10:00,79.57,79.67,79.32,79.4,50810.0,59.9267,60.002,59.7384,59.7987,50810.0
2016-05-10 11:20:00,79.4,79.43,79.08,79.43,49083.0,59.7987,59.8213,59.5577,59.8213,49083.0
2016-05-10 11:30:00,79.41,79.7,79.38,79.61,97131.0,59.8062,60.0246,59.7836,59.9568,97131.0
2016-05-10 11:40:00,79.6,79.64,79.44,79.57,42106.0,59.9493,59.9794,59.8288,59.9267,42106.0
2016-05-10 11:50:00,79.53,79.62,79.43,79.53,33930.0,59.8966,59.9644,59.8213,59.8966,33930.0
2016-05-10 12:00:00,79.52,79.71,79.47,79.68,63960.0,59.889,60.0321,59.8514,60.0096,63960.0
2016-05-10 12:10:00,79.69,79.71,79.54,79.65,88023.0,60.0171,60.0321,59.9041,59.987,88023.0
2016-05-10 12:20:00,79.67,79.77,79.6,79.75,51522.0,60.002,60.0773,59.9493,60.0623,51522.0
2016-05-10 12:30:00,79.72,79.76,79.66,79.67,53520.0,60.0397,60.0698,59.9945,60.002,53520.0
2016-05-10 12:40:00,79.69,79.76,79.63,79.7,101932.0,60.0171,60.0698,59.9719,60.0246,101932.0
2016-05-10 12:50:00,79.69,79.69,79.52,79.58,47691.0,60.0171,60.0171,59.889,59.9342,47691.0
2016-05-10 13:00:00,79.61,79.67,79.44,79.61,27411.0,59.9568,60.002,59.8288,59.9568,27411.0
2016-05-10 13:10:00,79.57,79.67,79.53,79.65,19832.0,59.9267,60.002,59.8966,59.987,19832.0
2016-05-10 13:20:00,79.66,79.73,79.58,79.66,52891.0,59.9945,60.0472,59.9342,59.9945,52891.0
2016-05-10 13:30:00,79.7,79.72,79.63,79.68,70458.0,60.0246,60.0397,59.9719,60.0096,70458.0
2016-05-10 13:40:00,79.68,79.72,79.58,79.7,45367.0,60.0096,60.0397,59.9342,60.0246,45367.0
2016-05-10 13:50:00,79.7,79.75,79.66,79.66,143879.0,60.0246,60.0623,59.9945,59.9945,143879.0
2016-05-10 14:00:00,79.66,79.7,79.63,79.65,67819.0,59.9945,60.0246,59.9719,59.987,67819.0
2016-05-10 14:10:00,79.67,79.72,79.63,79.68,66936.0,60.002,60.0397,59.9719,60.0096,66936.0
2016-05-10 14:20:00,79.68,79.78,79.52,79.7,130056.0,60.0096,60.0849,59.889,60.0246,130056.0
2016-05-10 14:30:00,79.7,79.74,79.64,79.72,53216.0,60.0246,60.0547,59.9794,60.0397,53216.0
2016-05-10 14:40:00,79.72,79.73,79.67,79.71,109864.0,60.0397,60.0472,60.002,60.0321,109864.0
2016-05-10 14:50:00,79.72,79.72,79.64,79.7,81783.0,60.0397,60.0397,59.9794,60.0246,81783.0
2016-05-10 15:00:00,79.69,79.71,79.49,79.5,63053.0,60.0171,60.0321,59.8665,59.874,63053.0
2016-05-10 15:10:00,79.49,79.59,79.32,79.41,161513.0,59.8665,59.9418,59.7384,59.8062,161513.0
2016-05-10 15:20:00,79.4,79.54,79.38,79.54,236103.0,59.7987,59.9041,59.7836,59.9041,236103.0
2016-05-10 15:30:00,79.54,79.58,79.4,79.47,151523.0,59.9041,59.9342,59.7987,59.8514,151523.0
2016-05-10 15:40:00,79.47,79.64,79.4,79.57,172293.0,59.8514,59.9794,59.7987,59.9267,172293.0
2016-05-10 15:50:00,79.58,79.85,79.52,79.7,480802.0,59.9342,60.1376,59.889,60.0246,480802.0
2016-05-11 09:30:00,79.38,79.68,79.1,79.15,93967.0,59.7836,60.0096,59.5727,59.6104,93967.0
2016-05-11 09:40:00,79.21,79.34,78.98,79.17,38140.0,59.6556,59.7535,59.4824,59.6255,38140.0
2016-05-11 09:50:00,79.16,79.22,78.45,78.53,52224.0,59.6179,59.6631,59.0832,59.1434,52224.0
2016-05-11 10:00:00,78.51,78.66,78.22,78.66,118842.0,59.1284,59.2414,58.91,59.2414,118842.0
2016-05-11 10:10:00,78.64,78.82,78.47,78.68,55063.0,59.2263,59.3619,59.0983,59.2564,55063.0
2016-05-11 10:20:00,78.67,78.9,78.61,78.87,39072.0,59.2489,59.4221,59.2037,59.3995,39072.0
2016-05-11 10:30:00,78.86,80.15,78.85,80.09,100358.0,59.392,60.3635,59.3845,60.3183,100358.0
2016-05-11 10:40:00,80.08,80.56,79.91,80.54,135070.0,60.3108,60.6723,60.1828,60.6572,135070.0
2016-05-11 10:50:00,80.59,80.79,80.34,80.47,85088.0,60.6949,60.8455,60.5066,60.6045,85088.0
2016-05-11 11:00:00,80.43,80.48,80.05,80.08,112309.0,60.5744,60.6121,60.2882,60.3108,112309.0
2016-05-11 11:10:00,80.07,80.41,80.0,80.22,86525.0,60.3033,60.5593,60.2506,60.4162,86525.0
2016-05-11 11:20:00,80.2,80.78,80.16,80.74,70643.0,60.4012,60.838,60.3711,60.8079,70643.0
2016-05-11 11:30:00,80.74,80.83,80.57,80.76,59918.0,60.8079,60.8757,60.6798,60.8229,59918.0
2016-05-11 11:40:00,80.78,81.01,80.73,80.79,64732.0,60.838,61.0112,60.8003,60.8455,64732.0
2016-05-11 11:50:00,80.8,81.05,80.79,81.01,84055.0,60.8531,61.0413,60.8455,61.0112,84055.0
2016-05-11 12:00:00,81.01,81.02,80.62,80.67,60282.0,61.0112,61.0187,60.7175,60.7552,60282.0
2016-05-11 12:10:00,80.67,80.97,80.67,80.93,58464.0,60.7552,60.9811,60.7552,60.951,58464.0
2016-05-11 12:20:00,80.94,81.16,80.93,81.16,64609.0,60.9585,61.1242,60.951,61.1242,64609.0
2016-05-11 12:30:00,81.14,81.18,81.07,81.14,80710.0,61.1091,61.1392,61.0564,61.1091,80710.0
2016-05-11 12:40:00,81.13,81.15,80.92,80.95,42873.0,61.1016,61.1167,60.9434,60.966,42873.0
2016-05-11 12:50:00,80.94,81.1,80.91,81.03,33581.0,60.9585,61.079,60.9359,61.0263,33581.0
2016-05-11 13:00:00,81.05,81.12,80.99,81.06,38962.0,61.0413,61.0941,60.9962,61.0489,38962.0
2016-05-11 13:10:00,81.06,81.21,81.02,81.16,59193.0,61.0489,61.1618,61.0187,61.1242,59193.0
2016-05-11 13:20:00,81.14,81.16,80.96,81.05,26505.0,61.1091,61.1242,60.9736,61.0413,26505.0
2016-05-11 13:30:00,81.06,81.06,80.86,80.89,27806.0,61.0489,61.0489,60.8982,60.9208,27806.0
2016-05-11 13:40:00,80.87,81.0,80.81,80.98,25949.0,60.9058,61.0037,60.8606,60.9886,25949.0
2016-05-11 13:50:00,80.98,81.1,80.81,80.83,32834.0,60.9886,61.079,60.8606,60.8757,32834.0
2016-05-11 14:00:00,80.81,80.86,80.69,80.76,43243.0,60.8606,60.8982,60.7702,60.8229,43243.0
2016-05-11 14:10:00,80.76,80.91,80.75,80.88,43578.0,60.8229,60.9359,60.8154,60.9133,43578.0
2016-05-11 14:20:00,80.87,81.06,80.74,80.91,61744.0,60.9058,61.0489,60.8079,60.9359,61744.0
2016-05-11 14:30:00,80.91,80.98,80.78,80.86,61221.0,60.9359,60.9886,60.838,60.8982,61221.0
2016-05-11 14:40:00,80.85,80.86,80.67,80.72,51001.0,60.8907,60.8982,60.7552,60.7928,51001.0
2016-05-11 14:50:00,80.72,80.83,80.69,80.78,51148.0,60.7928,60.8757,60.7702,60.838,51148.0
2016-05-11 15:00:00,80.78,80.84,80.7,80.77,66766.0,60.838,60.8832,60.7777,60.8305,66766.0
2016-05-11 15:10:00,80.78,80.8,80.59,80.62,76957.0,60.838,60.8531,60.6949,60.7175,76957.0
2016-05-11 15:20:00,80.61,80.68,80.56,80.59,86753.0,60.71,60.7627,60.6723,60.6949,86753.0
2016-05-11 15:30:00,80.6,80.7,80.46,80.47,71044.0,60.7024,60.7777,60.597,60.6045,71044.0
2016-05-11 15:40:00,80.48,80.49,80.22,80.27,107875.0,60.6121,60.6196,60.4162,60.4539,107875.0
2016-05-11 15:50:00,80.27,80.38,80.18,80.34,214594.0,60.4539,60.5367,60.3861,60.5066,214594.0
2016-05-12 09:30:00,81.39,81.85,81.19,81.41,79869.0,61.2974,61.6438,61.1468,61.3125,79869.0
2016-05-12 09:40:00,81.4,81.4,80.75,81.28,54279.0,61.3049,61.3049,60.8154,61.2146,54279.0
2016-05-12 09:50:00,81.26,81.43,80.14,80.25,75195.0,61.1995,61.3275,60.356,60.4388,75195.0
2016-05-12 10:00:00,80.29,80.54,80.19,80.29,102518.0,60.469,60.6572,60.3936,60.469,102518.0
2016-05-12 10:10:00,80.3,80.5,79.88,79.88,71575.0,60.4765,60.6271,60.1602,60.1602,71575.0
2016-05-12 10:20:00,79.85,80.13,79.69,80.04,92060.0,60.1376,60.3485,60.0171,60.2807,92060.0
2016-05-12 10:30:00,80.02,80.46,79.69,80.45,62635.0,60.2656,60.597,60.0171,60.5895,62635.0
2016-05-12 10:40:00,80.45,80.45,80.18,80.2,57897.0,60.5895,60.5895,60.3861,60.4012,57897.0
2016-05-12 10:50:00,80.19,80.38,80.1,80.11,72980.0,60.3936,60.5367,60.3259,60.3334,72980.0
2016-05-12 11:00:00,80.11,80.13,79.66,79.79,57488.0,60.3334,60.3485,59.9945,60.0924,57488.0
2016-05-12 11:10:00,79.81,79.92,79.68,79.84,45644.0,60.1075,60.1903,60.0096,60.1301,45644.0
2016-05-12 11:20:00,79.83,80.0,79.55,80.0,35655.0,60.1225,60.2506,59.9116,60.2506,35655.0
2016-05-12 11:30:00,80.0,80.14,79.89,79.9,32862.0,60.2506,60.356,60.1677,60.1752,32862.0
2016-05-12 11:40:00,79.91,79.94,79.75,79.79,62360.0,60.1828,60.2054,60.0623,60.0924,62360.0
2016-05-12 11:50:00,79.8,79.87,79.6,79.64,53810.0,60.0999,60.1526,59.9493,59.9794,53810.0
2016-05-12 12:00:00,79.63,80.24,79.57,80.13,54728.0,59.9719,60.4313,59.9267,60.3485,54728.0
2016-05-12 12:10:00,80.11,80.14,79.85,79.96,43989.0,60.3334,60.356,60.1376,60.2204,43989.0
2016-05-12 12:20:00,79.95,80.15,79.95,80.01,33248.0,60.2129,60.3635,60.2129,60.2581,33248.0
2016-05-12 12:30:00,80.03,80.29,80.02,80.24,31740.0,60.2731,60.469,60.2656,60.4313,31740.0
2016-05-12 12:40:00,80.29,80.29,80.06,80.2,24815.0,60.469,60.469,60.2957,60.4012,24815.0
2016-05-12 12:50:00,80.17,80.4,80.16,80.38,25838.0,60.3786,60.5518,60.3711,60.5367,25838.0
2016-05-12 13:00:00,80.4,80.45,80.16,80.16,19539.0,60.5518,60.5895,60.3711,60.3711,19539.0
2016-05-12 13:10:00,80.15,80.23,80.08,80.17,24904.0,60.3635,60.4238,60.3108,60.3786,24904.0
2016-05-12 13:20:00,80.15,80.31,80.1,80.24,22447.0,60.3635,60.484,60.3259,60.4313,22447.0
2016-05-12 13:30:00,80.25,80.35,80.11,80.14,25880.0,60.4388,60.5141,60.3334,60.356,25880.0
2016-05-12 13:40:00,80.13,80.34,80.13,80.29,23615.0,60.3485,60.5066,60.3485,60.469,23615.0
2016-05-12 13:50:00,80.29,80.41,80.13,80.41,34790.0,60.469,60.5593,60.3485,60.5593,34790.0
2016-05-12 14:00:00,80.39,80.41,80.25,80.33,51071.0,60.5443,60.5593,60.4388,60.4991,51071.0
2016-05-12 14:10:00,80.34,80.64,80.28,80.57,24101.0,60.5066,60.7326,60.4614,60.6798,24101.0
2016-05-12 14:20:00,80.56,80.59,80.37,80.38,31596.0,60.6723,60.6949,60.5292,60.5367,31596.0
2016-05-12 14:30:00,80.36,80.46,80.25,80.32,19727.0,60.5217,60.597,60.4388,60.4916,19727.0
2016-05-12 14:40:00,80.3,80.59,80.24,80.59,28443.0,60.4765,60.6949,60.4313,60.6949,28443.0
2016-05-12 14:50:00,80.58,80.63,80.38,80.5,28304.0,60.6874,60.725,60.5367,60.6271,28304.0
2016-05-12 15:00:00,80.5,80.61,80.46,80.49,34425.0,60.6271,60.71,60.597,60.6196,34425.0
2016-05-12 15:10:00,80.47,80.67,80.44,80.55,53334.0,60.6045,60.7552,60.5819,60.6648,53334.0
2016-05-12 15:20:00,80.55,80.66,80.54,80.65,47624.0,60.6648,60.7476,60.6572,60.7401,47624.0
2016-05-12 15:30:00,80.62,80.69,80.47,80.62,61504.0,60.7175,60.7702,60.6045,60.7175,61504.0
2016-05-12 15:40:00,80.61,80.67,80.48,80.56,94542.0,60.71,60.7552,60.6121,60.6723,94542.0
2016-05-12 15:50:00,80.56,80.56,80.41,80.54,108297.0,60.6723,60.6723,60.5593,60.6572,108297.0
2016-05-13 09:30:00,80.21,80.67,79.69,80.41,49596.0,60.4087,60.7552,60.0171,60.5593,49596.0
2016-05-13 09:40:00,80.34,80.97,80.27,80.76,31321.0,60.5066,60.9811,60.4539,60.8229,31321.0
2016-05-13 09:50:00,80.8,80.86,80.28,80.36,40579.0,60.8531,60.8982,60.4614,60.5217,40579.0
2016-05-13 10:00:00,80.46,80.63,80.13,80.13,29446.0,60.597,60.725,60.3485,60.3485,29446.0
2016-05-13 10:10:00,80.11,80.54,79.95,80.47,55396.0,60.3334,60.6572,60.2129,60.6045,55396.0
2016-05-13 10:20:00,80.5,80.5,79.85,79.98,33928.0,60.6271,60.6271,60.1376,60.2355,33928.0
2016-05-13 10:30:00,79.97,80.03,79.78,79.84,35284.0,60.228,60.2731,60.0849,60.1301,35284.0
2016-05-13 10:40:00,79.86,80.04,79.73,79.78,91713.0,60.1451,60.2807,60.0472,60.0849,91713.0
2016-05-13 10:50:00,79.81,80.27,79.8,80.14,82546.0,60.1075,60.4539,60.0999,60.356,82546.0
2016-05-13 11:00:00,80.19,80.59,80.18,80.56,42837.0,60.3936,60.6949,60.3861,60.6723,42837.0
2016-05-13 11:10:00,80.54,80.55,80.15,80.27,42219.0,60.6572,60.6648,60.3635,60.4539,42219.0
2016-05-13 11:20:00,80.31,80.47,80.23,80.47,41580.0,60.484,60.6045,60.4238,60.6045,41580.0
2016-05-13 11:30:00,80.48,80.55,80.05,80.1,624775.0,60.6121,60.6648,60.2882,60.3259,624775.0
2016-05-13 11:40:00,80.08,80.13,79.79,80.06,52480.0,60.3108,60.3485,60.0924,60.2957,52480.0
2016-05-13 11:50:00,80.07,80.15,79.91,80.06,80670.0,60.3033,60.3635,60.1828,60.2957,80670.0
2016-05-13 12:00:00,80.06,80.16,79.58,79.62,102313.0,60.2957,60.3711,59.9342,59.9644,102313.0
2016-05-13 12:10:00,79.64,79.68,79.53,79.57,29495.0,59.9794,60.0096,59.8966,59.9267,29495.0
2016-05-13 12:20:00,79.55,79.59,79.3,79.48,37384.0,59.9116,59.9418,59.7234,59.8589,37384.0
2016-05-13 12:30:00,79.51,79.61,79.44,79.47,23556.0,59.8815,59.9568,59.8288,59.8514,23556.0
2016-05-13 12:40:00,79.47,79.48,79.19,79.19,50615.0,59.8514,59.8589,59.6405,59.6405,50615.0
2016-05-13 12:50:00,79.23,79.32,79.14,79.2,33546.0,59.6706,59.7384,59.6029,59.648,33546.0
2016-05-13 13:00:00,79.2,79.51,79.19,79.49,37524.0,59.648,59.8815,59.6405,59.8665,37524.0
2016-05-13 13:10:00,79.52,79.52,79.37,79.45,29184.0,59.889,59.889,59.7761,59.8363,29184.0
2016-05-13 13:20:00,79.45,79.45,79.1,79.13,18686.0,59.8363,59.8363,59.5727,59.5953,18686.0
2016-05-13 13:30:00,79.19,79.28,79.12,79.14,20669.0,59.6405,59.7083,59.5878,59.6029,20669.0
2016-05-13 13:40:00,79.12,79.17,78.9,79.0,36438.0,59.5878,59.6255,59.4221,59.4974,36438.0
2016-05-13 13:50:00,78.98,79.08,78.76,78.99,47333.0,59.4824,59.5577,59.3167,59.4899,47333.0
2016-05-13 14:00:00,79.0,79.4,78.97,79.13,57008.0,59.4974,59.7987,59.4748,59.5953,57008.0
2016-05-13 14:10:00,79.12,79.15,78.84,78.87,51939.0,59.5878,59.6104,59.3769,59.3995,51939.0
2016-05-13 14:20:00,78.88,78.88,78.6,78.82,67936.0,59.407,59.407,59.1962,59.3619,67936.0
2016-05-13 14:30:00,78.82,78.91,78.74,78.77,48225.0,59.3619,59.4296,59.3016,59.3242,48225.0
2016-05-13 14:40:00,78.79,78.99,78.7,78.98,23893.0,59.3393,59.4899,59.2715,59.4824,23893.0
2016-05-13 14:50:00,78.99,79.14,78.83,79.04,40929.0,59.4899,59.6029,59.3694,59.5275,40929.0
2016-05-13 15:00:00,79.03,79.07,78.93,79.01,38204.0,59.52,59.5501,59.4447,59.505,38204.0
2016-05-13 15:10:00,79.02,79.13,78.94,79.05,33543.0,59.5125,59.5953,59.4522,59.5351,33543.0
2016-05-13 15:20:00,79.03,79.04,78.77,78.77,46666.0,59.52,59.5275,59.3242,59.3242,46666.0
2016-05-13 15:30:00,78.77,78.92,78.76,78.81,53996.0,59.3242,59.4372,59.3167,59.3543,53996.0
2016-05-13 15:40:00,78.8,78.91,78.8,78.8,90435.0,59.3468,59.4296,59.3468,59.3468,90435.0
2016-05-13 15:50:00,78.8,78.88,78.64,78.67,293103.0,59.3468,59.407,59.2263,59.2489,293103.0
2016-05-16 09:30:00,79.64,81.41,79.64,80.97,263661.0,59.9794,61.3125,59.9794,60.9811,263661.0
2016-05-16 09:40:00,80.94,81.23,80.69,80.91,71178.0,60.9585,61.1769,60.7702,60.9359,71178.0
2016-05-16 09:50:00,80.94,81.09,80.54,80.66,54392.0,60.9585,61.0715,60.6572,60.7476,54392.0
2016-05-16 10:00:00,80.71,80.99,80.43,80.78,68223.0,60.7853,60.9962,60.5744,60.838,68223.0
2016-05-16 10:10:00,80.76,81.2,80.75,81.02,94012.0,60.8229,61.1543,60.8154,61.0187,94012.0
2016-05-16 10:20:00,81.02,81.38,80.99,81.26,102696.0,61.0187,61.2899,60.9962,61.1995,102696.0
2016-05-16 10:30:00,81.26,81.32,80.97,81.04,72277.0,61.1995,61.2447,60.9811,61.0338,72277.0
2016-05-16 10:40:00,81.02,81.02,80.62,80.81,59155.0,61.0187,61.0187,60.7175,60.8606,59155.0
2016-05-16 10:50:00,80.82,81.15,80.7,81.15,57423.0,60.8681,61.1167,60.7777,61.1167,57423.0
2016-05-16 11:00:00,81.11,81.31,81.03,81.03,52149.0,61.0865,61.2372,61.0263,61.0263,52149.0
2016-05-16 11:10:00,81.03,81.11,80.9,80.94,43701.0,61.0263,61.0865,60.9284,60.9585,43701.0
2016-05-16 11:20:00,80.96,81.09,80.73,81.09,62095.0,60.9736,61.0715,60.8003,61.0715,62095.0
2016-05-16 11:30:00,81.11,81.14,80.75,80.83,56095.0,61.0865,61.1091,60.8154,60.8757,56095.0
2016-05-16 11:40:00,80.84,81.07,80.83,80.92,76763.0,60.8832,61.0564,60.8757,60.9434,76763.0
2016-05-16 11:50:00,80.92,80.98,80.82,80.91,41540.0,60.9434,60.9886,60.8681,60.9359,41540.0
2016-05-16 12:00:00,80.89,80.93,80.66,80.73,35864.0,60.9208,60.951,60.7476,60.8003,35864.0
2016-05-16 12:10:00,80.74,80.89,80.73,80.77,21119.0,60.8079,60.9208,60.8003,60.8305,21119.0
2016-05-16 12:20:00,80.78,80.86,80.69,80.69,39847.0,60.838,60.8982,60.7702,60.7702,39847.0
2016-05-16 12:30:00,80.71,80.8,80.66,80.73,23061.0,60.7853,60.8531,60.7476,60.8003,23061.0
2016-05-16 12:40:00,80.75,80.94,80.73,80.86,36635.0,60.8154,60.9585,60.8003,60.8982,36635.0
2016-05-16 12:50:00,80.86,80.98,80.82,80.91,19030.0,60.8982,60.9886,60.8681,60.9359,19030.0
2016-05-16 13:00:00,80.93,80.95,80.74,80.82,33949.0,60.951,60.966,60.8079,60.8681,33949.0
2016-05-16 13:10:00,80.82,80.96,80.79,80.87,23550.0,60.8681,60.9736,60.8455,60.9058,23550.0
2016-05-16 13:20:00,80.91,80.94,80.8,80.86,56197.0,60.9359,60.9585,60.8531,60.8982,56197.0
2016-05-16 13:30:00,80.85,80.94,80.7,80.73,51496.0,60.8907,60.9585,60.7777,60.8003,51496.0
2016-05-16 13:40:00,80.74,80.9,80.74,80.78,39099.0,60.8079,60.9284,60.8079,60.838,39099.0
2016-05-16 13:50:00,80.77,80.82,80.64,80.79,49312.0,60.8305,60.8681,60.7326,60.8455,49312.0
2016-05-16 14:00:00,80.84,80.99,80.79,80.89,39962.0,60.8832,60.9962,60.8455,60.9208,39962.0
2016-05-16 14:10:00,80.88,81.12,80.85,81.03,60794.0,60.9133,61.0941,60.8907,61.0263,60794.0
2016-05-16 14:20:00,81.06,81.24,80.99,81.17,72895.0,61.0489,61.1844,60.9962,61.1317,72895.0
2016-05-16 14:30:00,81.17,81.18,80.73,80.76,81744.0,61.1317,61.1392,60.8003,60.8229,81744.0
2016-05-16 14:40:00,80.77,80.84,80.63,80.68,41030.0,60.8305,60.8832,60.725,60.7627,41030.0
2016-05-16 14:50:00,80.67,80.88,80.62,80.88,60381.0,60.7552,60.9133,60.7175,60.9133,60381.0
2016-05-16 15:00:00,80.88,80.9,80.68,80.72,37091.0,60.9133,60.9284,60.7627,60.7928,37091.0
2016-05-16 15:10:00,80.72,80.74,80.52,80.69,50170.0,60.7928,60.8079,60.6422,60.7702,50170.0
2016-05-16 15:20:00,80.7,80.74,80.61,80.63,32194.0,60.7777,60.8079,60.71,60.725,32194.0
2016-05-16 15:30:00,80.62,80.62,80.38,80.57,59218.0,60.7175,60.7175,60.5367,60.6798,59218.0
2016-05-16 15:40:00,80.57,80.72,80.5,80.7,105168.0,60.6798,60.7928,60.6271,60.7777,105168.0
2016-05-16 15:50:00,80.7,80.78,80.64,80.71,160921.0,60.7777,60.838,60.7326,60.7853,160921.0
2016-05-17 09:30:00,80.8,81.5,80.48,80.68,81856.0,60.8531,61.3803,60.6121,60.7627,81856.0
2016-05-17 09:40:00,80.7,81.26,80.39,81.13,120317.0,60.7777,61.1995,60.5443,61.1016,120317.0
2016-05-17 09:50:00,81.13,81.48,81.04,81.4,80832.0,61.1016,61.3652,61.0338,61.3049,80832.0
2016-05-17 10:00:00,81.38,81.4,80.73,80.85,63916.0,61.2899,61.3049,60.8003,60.8907,63916.0
2016-05-17 10:10:00,80.82,81.07,80.73,81.04,35270.0,60.8681,61.0564,60.8003,61.0338,35270.0
2016-05-17 10:20:00,81.01,81.35,81.01,81.17,61780.0,61.0112,61.2673,61.0112,61.1317,61780.0
2016-05-17 10:30:00,81.16,81.23,80.79,81.14,54416.0,61.1242,61.1769,60.8455,61.1091,54416.0
2016-05-17 10:40:00,81.17,81.53,81.07,81.38,85544.0,61.1317,61.4028,61.0564,61.2899,85544.0
2016-05-17 10:50:00,81.41,81.91,81.35,81.89,98735.0,61.3125,61.689,61.2673,61.674,98735.0
2016-05-17 11:00:00,81.85,81.99,81.73,81.93,116264.0,61.6438,61.7493,61.5535,61.7041,116264.0
2016-05-17 11:10:00,81.94,82.1,81.64,81.85,94632.0,61.7116,61.8321,61.4857,61.6438,94632.0
2016-05-17 11:20:00,81.83,82.02,81.79,81.9,73310.0,61.6288,61.7719,61.5987,61.6815,73310.0
2016-05-17 11:30:00,81.9,82.16,81.87,82.07,67655.0,61.6815,61.8773,61.6589,61.8095,67655.0
2016-05-17 11:40:00,82.1,82.27,82.04,82.19,81425.0,61.8321,61.9602,61.7869,61.8999,81425.0
2016-05-17 11:50:00,82.2,82.4,82.16,82.35,55864.0,61.9074,62.0581,61.8773,62.0204,55864.0
2016-05-17 12:00:00,82.33,82.48,82.15,82.34,72603.0,62.0054,62.1183,61.8698,62.0129,72603.0
2016-05-17 12:10:00,82.34,82.44,82.25,82.33,87414.0,62.0129,62.0882,61.9451,62.0054,87414.0
2016-05-17 12:20:00,82.34,82.48,82.14,82.2,77725.0,62.0129,62.1183,61.8623,61.9074,77725.0
2016-05-17 12:30:00,82.19,82.25,82.06,82.14,74441.0,61.8999,61.9451,61.802,61.8623,74441.0
2016-05-17 12:40:00,82.14,82.21,82.01,82.17,93571.0,61.8623,61.915,61.7643,61.8848,93571.0
2016-05-17 12:50:00,82.16,82.32,81.97,82.0,58312.0,61.8773,61.9978,61.7342,61.7568,58312.0
2016-05-17 13:00:00,82.01,82.37,81.96,82.31,44562.0,61.7643,62.0355,61.7267,61.9903,44562.0
2016-05-17 13:10:00,82.3,82.35,82.09,82.31,48716.0,61.9828,62.0204,61.8246,61.9903,48716.0
2016-05-17 13:20:00,82.3,82.35,82.17,82.24,35176.0,61.9828,62.0204,61.8848,61.9376,35176.0
2016-05-17 13:30:00,82.23,82.3,82.14,82.18,52629.0,61.93,61.9828,61.8623,61.8924,52629.0
2016-05-17 13:40:00,82.16,82.36,82.12,82.34,63404.0,61.8773,62.0279,61.8472,62.0129,63404.0
2016-05-17 13:50:00,82.34,82.37,82.06,82.06,80708.0,62.0129,62.0355,61.802,61.802,80708.0
2016-05-17 14:00:00,82.06,82.17,81.91,82.06,201340.0,61.802,61.8848,61.689,61.802,201340.0
2016-05-17 14:10:00,82.06,82.09,81.92,82.02,119490.0,61.802,61.8246,61.6966,61.7719,119490.0
2016-05-17 14:20:00,82.01,82.06,81.84,81.94,118337.0,61.7643,61.802,61.6363,61.7116,118337.0
2016-05-17 14:30:00,81.94,82.05,81.78,81.98,78541.0,61.7116,61.7945,61.5911,61.7418,78541.0
2016-05-17 14:40:00,81.98,82.1,81.92,81.95,68885.0,61.7418,61.8321,61.6966,61.7192,68885.0
2016-05-17 14:50:00,81.91,82.02,81.75,81.8,80037.0,61.689,61.7719,61.5685,61.6062,80037.0
2016-05-17 15:00:00,81.82,81.96,81.7,81.83,49823.0,61.6213,61.7267,61.5309,61.6288,49823.0
2016-05-17 15:10:00,81.85,81.86,81.49,81.52,49446.0,61.6438,61.6514,61.3727,61.3953,49446.0
2016-05-17 15:20:00,81.52,81.6,81.37,81.51,53647.0,61.3953,61.4556,61.2823,61.3878,53647.0
2016-05-17 15:30:00,81.51,81.54,81.39,81.46,100114.0,61.3878,61.4104,61.2974,61.3501,100114.0
2016-05-17 15:40:00,81.44,81.46,81.26,81.33,121215.0,61.3351,61.3501,61.1995,61.2522,121215.0
2016-05-17 15:50:00,81.34,81.62,81.34,81.6,227784.0,61.2597,61.4706,61.2597,61.4556,227784.0
2016-05-18 09:30:00,81.36,81.95,81.3,81.8,55565.0,61.2748,61.7192,61.2296,61.6062,55565.0
2016-05-18 09:40:00,81.86,82.15,81.63,81.69,60561.0,61.6514,61.8698,61.4782,61.5233,60561.0
2016-05-18 09:50:00,81.66,81.72,81.45,81.7,37485.0,61.5008,61.5459,61.3426,61.5309,37485.0
2016-05-18 10:00:00,81.74,81.76,81.31,81.51,41993.0,61.561,61.5761,61.2372,61.3878,41993.0
2016-05-18 10:10:00,81.5,81.84,81.48,81.76,54155.0,61.3803,61.6363,61.3652,61.5761,54155.0
2016-05-18 10:20:00,81.77,81.81,81.58,81.8,49416.0,61.5836,61.6137,61.4405,61.6062,49416.0
2016-05-18 10:30:00,81.75,81.79,81.23,81.65,68276.0,61.5685,61.5987,61.1769,61.4932,68276.0
2016-05-18 10:40:00,81.63,82.0,81.56,81.93,46409.0,61.4782,61.7568,61.4254,61.7041,46409.0
2016-05-18 10:50:00,81.93,81.99,81.25,81.3,30745.0,61.7041,61.7493,61.192,61.2296,30745.0
2016-05-18 11:00:00,81.31,81.49,81.21,81.25,37022.0,61.2372,61.3727,61.1618,61.192,37022.0
2016-05-18 11:10:00,81.32,81.44,81.07,81.14,33125.0,61.2447,61.3351,61.0564,61.1091,33125.0
2016-05-18 11:20:00,81.14,81.28,80.91,81.2,32569.0,61.1091,61.2146,60.9359,61.1543,32569.0
2016-05-18 11:30:00,81.24,81.52,81.16,81.52,58042.0,61.1844,61.3953,61.1242,61.3953,58042.0
2016-05-18 11:40:00,81.53,81.58,81.46,81.47,16053.0,61.4028,61.4405,61.3501,61.3577,16053.0
2016-05-18 11:50:00,81.48,81.49,81.22,81.35,21707.0,61.3652,61.3727,61.1694,61.2673,21707.0
2016-05-18 12:00:00,81.38,81.39,81.28,81.34,35070.0,61.2899,61.2974,61.2146,61.2597,35070.0
2016-05-18 12:10:00,81.35,81.51,81.35,81.5,34440.0,61.2673,61.3878,61.2673,61.3803,34440.0
2016-05-18 12:20:00,81.51,81.55,81.36,81.4,57370.0,61.3878,61.4179,61.2748,61.3049,57370.0
2016-05-18 12:30:00,81.42,81.45,81.23,81.26,26210.0,61.32,61.3426,61.1769,61.1995,26210.0
2016-05-18 12:40:00,81.25,81.38,81.18,81.35,21100.0,61.192,61.2899,61.1392,61.2673,21100.0
2016-05-18 12:50:00,81.35,81.48,81.22,81.31,51645.0,61.2673,61.3652,61.1694,61.2372,51645.0
2016-05-18 13:00:00,81.32,81.43,81.21,81.29,24208.0,61.2447,61.3275,61.1618,61.2221,24208.0
2016-05-18 13:10:00,81.31,81.37,81.16,81.33,29352.0,61.2372,61.2823,61.1242,61.2522,29352.0
2016-05-18 13:20:00,81.33,81.46,81.3,81.37,25056.0,61.2522,61.3501,61.2296,61.2823,25056.0
2016-05-18 13:30:00,81.37,81.58,81.35,81.53,39321.0,61.2823,61.4405,61.2673,61.4028,39321.0
2016-05-18 13:40:00,81.53,81.56,81.45,81.54,30376.0,61.4028,61.4254,61.3426,61.4104,30376.0
2016-05-18 13:50:00,81.53,81.69,81.52,81.64,32743.0,61.4028,61.5233,61.3953,61.4857,32743.0
2016-05-18 14:00:00,81.63,81.64,80.93,81.29,54203.0,61.4782,61.4857,60.951,61.2221,54203.0
2016-05-18 14:10:00,81.25,81.32,80.76,81.0,55325.0,61.192,61.2447,60.8229,61.0037,55325.0
2016-05-18 14:20:00,81.0,81.06,80.45,80.53,58364.0,61.0037,61.0489,60.5895,60.6497,58364.0
2016-05-18 14:30:00,80.5,80.75,80.28,80.66,69964.0,60.6271,60.8154,60.4614,60.7476,69964.0
2016-05-18 14:40:00,80.65,80.78,80.48,80.64,48550.0,60.7401,60.838,60.6121,60.7326,48550.0
2016-05-18 14:50:00,80.64,80.86,80.46,80.56,43141.0,60.7326,60.8982,60.597,60.6723,43141.0
2016-05-18 15:00:00,80.55,80.77,80.33,80.37,57565.0,60.6648,60.8305,60.4991,60.5292,57565.0
2016-05-18 15:10:00,80.38,80.4,80.02,80.16,69711.0,60.5367,60.5518,60.2656,60.3711,69711.0
2016-05-18 15:20:00,80.16,80.18,79.88,79.96,72242.0,60.3711,60.3861,60.1602,60.2204,72242.0
2016-05-18 15:30:00,79.96,80.25,79.92,79.92,76356.0,60.2204,60.4388,60.1903,60.1903,76356.0
2016-05-18 15:40:00,79.93,80.36,79.93,80.31,87290.0,60.1978,60.5217,60.1978,60.484,87290.0
2016-05-18 15:50:00,80.31,80.48,80.17,80.43,206667.0,60.484,60.6121,60.3786,60.5744,206667.0
2016-05-19 09:30:00,79.15,79.34,78.14,78.51,188448.0,59.6104,59.7535,58.8497,59.1284,188448.0
2016-05-19 09:40:00,78.51,78.6,77.69,78.38,116196.0,59.1284,59.1962,58.5108,59.0305,116196.0
2016-05-19 09:50:00,78.38,78.48,77.96,78.05,91669.0,59.0305,59.1058,58.7142,58.7819,91669.0
2016-05-19 10:00:00,78.06,78.18,77.75,77.87,69332.0,58.7895,58.8799,58.556,58.6464,69332.0
2016-05-19 10:10:00,77.87,78.02,77.77,77.79,123581.0,58.6464,58.7594,58.5711,58.5861,123581.0
2016-05-19 10:20:00,77.77,78.07,77.66,78.07,127541.0,58.5711,58.797,58.4882,58.797,127541.0
2016-05-19 10:30:00,78.09,78.75,78.07,78.45,84737.0,58.8121,59.3091,58.797,59.0832,84737.0
2016-05-19 10:40:00,78.43,78.65,78.3,78.63,66482.0,59.0681,59.2338,58.9702,59.2188,66482.0
2016-05-19 10:50:00,78.6,78.66,78.18,78.22,100493.0,59.1962,59.2414,58.8799,58.91,100493.0
2016-05-19 11:00:00,78.25,78.74,78.23,78.68,78618.0,58.9326,59.3016,58.9175,59.2564,78618.0
2016-05-19 11:10:00,78.65,78.74,78.41,78.57,51209.0,59.2338,59.3016,59.0531,59.1736,51209.0
2016-05-19 11:20:00,78.59,78.82,78.38,78.71,65203.0,59.1886,59.3619,59.0305,59.279,65203.0
2016-05-19 11:30:00,78.71,78.73,78.41,78.55,53285.0,59.279,59.2941,59.0531,59.1585,53285.0
2016-05-19 11:40:00,78.53,79.0,78.52,79.0,69123.0,59.1434,59.4974,59.1359,59.4974,69123.0
2016-05-19 11:50:00,79.01,79.24,78.86,79.13,98175.0,59.505,59.6782,59.392,59.5953,98175.0
2016-05-19 12:00:00,79.13,79.35,78.97,79.12,61653.0,59.5953,59.761,59.4748,59.5878,61653.0
2016-05-19 12:10:00,79.09,79.5,79.04,79.48,47234.0,59.5652,59.874,59.5275,59.8589,47234.0
2016-05-19 12:20:00,79.47,79.68,79.44,79.48,69619.0,59.8514,60.0096,59.8288,59.8589,69619.0
2016-05-19 12:30:00,79.48,79.6,79.3,79.59,30298.0,59.8589,59.9493,59.7234,59.9418,30298.0
2016-05-19 12:40:00,79.58,79.62,79.41,79.41,27831.0,59.9342,59.9644,59.8062,59.8062,27831.0
2016-05-19 12:50:00,79.37,79.44,79.3,79.34,26679.0,59.7761,59.8288,59.7234,59.7535,26679.0
2016-05-19 13:00:00,79.34,79.53,79.27,79.42,31923.0,59.7535,59.8966,59.7008,59.8137,31923.0
2016-05-19 13:10:00,79.43,79.79,79.41,79.69,46300.0,59.8213,60.0924,59.8062,60.0171,46300.0
2016-05-19 13:20:00,79.68,79.7,79.54,79.7,19622.0,60.0096,60.0246,59.9041,60.0246,19622.0
2016-05-19 13:30:00,79.7,79.89,79.7,79.86,62246.0,60.0246,60.1677,60.0246,60.1451,62246.0
2016-05-19 13:40:00,79.85,79.96,79.76,79.85,28847.0,60.1376,60.2204,60.0698,60.1376,28847.0
2016-05-19 13:50:00,79.84,79.84,79.72,79.74,34858.0,60.1301,60.1301,60.0397,60.0547,34858.0
2016-05-19 14:00:00,79.76,79.84,79.71,79.8,39730.0,60.0698,60.1301,60.0321,60.0999,39730.0
2016-05-19 14:10:00,79.79,80.02,79.7,79.85,43722.0,60.0924,60.2656,60.0246,60.1376,43722.0
2016-05-19 14:20:00,79.87,80.01,79.67,79.95,46505.0,60.1526,60.2581,60.002,60.2129,46505.0
2016-05-19 14:30:00,79.94,79.94,79.66,79.66,77518.0,60.2054,60.2054,59.9945,59.9945,77518.0
2016-05-19 14:40:00,79.66,79.98,79.61,79.98,72751.0,59.9945,60.2355,59.9568,60.2355,72751.0
2016-05-19 14:50:00,79.96,79.98,79.59,79.75,63552.0,60.2204,60.2355,59.9418,60.0623,63552.0
2016-05-19 15:00:00,79.75,80.04,79.7,79.98,142956.0,60.0623,60.2807,60.0246,60.2355,142956.0
2016-05-19 15:10:00,79.99,80.01,79.74,80.01,96349.0,60.243,60.2581,60.0547,60.2581,96349.0
2016-05-19 15:20:00,80.01,80.1,79.89,80.02,87086.0,60.2581,60.3259,60.1677,60.2656,87086.0
2016-05-19 15:30:00,80.01,80.07,79.85,80.07,186060.0,60.2581,60.3033,60.1376,60.3033,186060.0
2016-05-19 15:40:00,80.08,80.12,79.83,79.96,161337.0,60.3108,60.3409,60.1225,60.2204,161337.0
2016-05-19 15:50:00,79.96,80.19,79.95,80.1,285216.0,60.2204,60.3936,60.2129,60.3259,285216.0
2016-05-20 09:30:00,80.59,80.68,79.95,80.42,176373.0,60.6949,60.7627,60.2129,60.5669,176373.0
2016-05-20 09:40:00,80.34,80.53,80.07,80.3,76904.0,60.5066,60.6497,60.3033,60.4765,76904.0
2016-05-20 09:50:00,80.34,80.34,79.71,79.74,59710.0,60.5066,60.5066,60.0321,60.0547,59710.0
2016-05-20 10:00:00,79.71,80.07,79.66,80.03,116313.0,60.0321,60.3033,59.9945,60.2731,116313.0
2016-05-20 10:10:00,80.05,80.17,79.91,80.07,38754.0,60.2882,60.3786,60.1828,60.3033,38754.0
2016-05-20 10:20:00,80.05,80.07,79.69,79.79,46345.0,60.2882,60.3033,60.0171,60.0924,46345.0
2016-05-20 10:30:00,79.77,79.85,79.54,79.68,28409.0,60.0773,60.1376,59.9041,60.0096,28409.0
2016-05-20 10:40:00,79.68,79.96,79.66,79.93,47584.0,60.0096,60.2204,59.9945,60.1978,47584.0
2016-05-20 10:50:00,79.95,80.47,79.95,80.47,57548.0,60.2129,60.6045,60.2129,60.6045,57548.0
2016-05-20 11:00:00,80.44,80.88,80.42,80.87,53730.0,60.5819,60.9133,60.5669,60.9058,53730.0
2016-05-20 11:10:00,80.86,80.97,80.79,80.84,89269.0,60.8982,60.9811,60.8455,60.8832,89269.0
2016-05-20 11:20:00,80.86,81.0,80.63,80.69,57911.0,60.8982,61.0037,60.725,60.7702,57911.0
2016-05-20 11:30:00,80.69,80.86,80.65,80.69,33223.0,60.7702,60.8982,60.7401,60.7702,33223.0
2016-05-20 11:40:00,80.67,80.78,80.55,80.77,127443.0,60.7552,60.838,60.6648,60.8305,127443.0
2016-05-20 11:50:00,80.8,80.85,80.62,80.76,194559.0,60.8531,60.8907,60.7175,60.8229,194559.0
2016-05-20 12:00:00,80.76,81.03,80.68,81.01,259028.0,60.8229,61.0263,60.7627,61.0112,259028.0
2016-05-20 12:10:00,81.0,81.08,80.88,80.99,43766.0,61.0037,61.0639,60.9133,60.9962,43766.0
2016-05-20 12:20:00,80.98,81.04,80.82,80.86,64325.0,60.9886,61.0338,60.8681,60.8982,64325.0
2016-05-20 12:30:00,80.84,80.84,80.63,80.7,26896.0,60.8832,60.8832,60.725,60.7777,26896.0
2016-05-20 12:40:00,80.68,80.68,80.54,80.67,25986.0,60.7627,60.7627,60.6572,60.7552,25986.0
2016-05-20 12:50:00,80.7,80.72,80.62,80.7,31883.0,60.7777,60.7928,60.7175,60.7777,31883.0
2016-05-20 13:00:00,80.68,80.79,80.57,80.6,27224.0,60.7627,60.8455,60.6798,60.7024,27224.0
2016-05-20 13:10:00,80.59,81.05,80.56,80.96,25956.0,60.6949,61.0413,60.6723,60.9736,25956.0
2016-05-20 13:20:00,80.97,81.14,80.9,81.11,36198.0,60.9811,61.1091,60.9284,61.0865,36198.0
2016-05-20 13:30:00,81.1,81.18,81.03,81.16,26188.0,61.079,61.1392,61.0263,61.1242,26188.0
2016-05-20 13:40:00,81.15,81.15,80.88,80.92,25581.0,61.1167,61.1167,60.9133,60.9434,25581.0
2016-05-20 13:50:00,80.92,80.97,80.77,80.77,15291.0,60.9434,60.9811,60.8305,60.8305,15291.0
2016-05-20 14:00:00,80.78,81.15,80.75,81.12,33182.0,60.838,61.1167,60.8154,61.0941,33182.0
2016-05-20 14:10:00,81.13,81.31,81.11,81.17,37359.0,61.1016,61.2372,61.0865,61.1317,37359.0
2016-05-20 14:20:00,81.15,81.28,81.06,81.25,33512.0,61.1167,61.2146,61.0489,61.192,33512.0
2016-05-20 14:30:00,81.22,81.22,80.99,81.02,46901.0,61.1694,61.1694,60.9962,61.0187,46901.0
2016-05-20 14:40:00,81.02,81.06,80.88,80.89,61364.0,61.0187,61.0489,60.9133,60.9208,61364.0
2016-05-20 14:50:00,80.9,80.99,80.88,80.9,42894.0,60.9284,60.9962,60.9133,60.9284,42894.0
2016-05-20 15:00:00,80.89,80.91,80.7,80.72,87120.0,60.9208,60.9359,60.7777,60.7928,87120.0
2016-05-20 15:10:00,80.73,80.86,80.72,80.84,77977.0,60.8003,60.8982,60.7928,60.8832,77977.0
2016-05-20 15:20:00,80.84,80.85,80.67,80.72,65744.0,60.8832,60.8907,60.7552,60.7928,65744.0
2016-05-20 15:30:00,80.71,80.77,80.69,80.77,100307.0,60.7853,60.8305,60.7702,60.8305,100307.0
2016-05-20 15:40:00,80.76,80.86,80.72,80.81,104219.0,60.8229,60.8982,60.7928,60.8606,104219.0
2016-05-20 15:50:00,80.81,80.99,80.8,80.94,230565.0,60.8606,60.9962,60.8531,60.9585,230565.0
2016-05-23 09:30:00,79.8,80.69,79.73,80.61,102109.0,60.0999,60.7702,60.0472,60.71,102109.0
2016-05-23 09:40:00,80.62,80.7,80.23,80.7,120892.0,60.7175,60.7777,60.4238,60.7777,120892.0
2016-05-23 09:50:00,80.7,81.1,80.4,81.1,67418.0,60.7777,61.079,60.5518,61.079,67418.0
2016-05-23 10:00:00,81.14,81.32,80.95,81.07,57301.0,61.1091,61.2447,60.966,61.0564,57301.0
2016-05-23 10:10:00,81.05,81.15,80.75,80.77,88836.0,61.0413,61.1167,60.8154,60.8305,88836.0
2016-05-23 10:20:00,80.74,81.03,80.74,80.98,67824.0,60.8079,61.0263,60.8079,60.9886,67824.0
2016-05-23 10:30:00,80.98,81.02,80.72,80.81,47470.0,60.9886,61.0187,60.7928,60.8606,47470.0
2016-05-23 10:40:00,80.77,80.9,80.53,80.63,58559.0,60.8305,60.9284,60.6497,60.725,58559.0
2016-05-23 10:50:00,80.65,80.86,80.6,80.85,58908.0,60.7401,60.8982,60.7024,60.8907,58908.0
2016-05-23 11:00:00,80.84,80.99,80.76,80.9,71794.0,60.8832,60.9962,60.8229,60.9284,71794.0
2016-05-23 11:10:00,80.9,80.96,80.76,80.94,47287.0,60.9284,60.9736,60.8229,60.9585,47287.0
2016-05-23 11:20:00,80.94,81.19,80.92,81.19,54482.0,60.9585,61.1468,60.9434,61.1468,54482.0
2016-05-23 11:30:00,81.21,81.21,80.83,80.97,34878.0,61.1618,61.1618,60.8757,60.9811,34878.0
2016-05-23 11:40:00,80.97,81.0,80.69,80.71,32607.0,60.9811,61.0037,60.7702,60.7853,32607.0
2016-05-23 11:50:00,80.7,80.88,80.62,80.78,29105.0,60.7777,60.9133,60.7175,60.838,29105.0
2016-05-23 12:00:00,80.8,80.98,80.79,80.88,28665.0,60.8531,60.9886,60.8455,60.9133,28665.0
2016-05-23 12:10:00,80.89,81.22,80.83,81.22,38801.0,60.9208,61.1694,60.8757,61.1694,38801.0
2016-05-23 12:20:00,81.21,81.3,81.12,81.3,24178.0,61.1618,61.2296,61.0941,61.2296,24178.0
2016-05-23 12:30:00,81.29,81.29,81.12,81.24,32615.0,61.2221,61.2221,61.0941,61.1844,32615.0
2016-05-23 12:40:00,81.22,81.48,81.21,81.47,58770.0,61.1694,61.3652,61.1618,61.3577,58770.0
2016-05-23 12:50:00,81.46,81.86,81.42,81.86,72788.0,61.3501,61.6514,61.32,61.6514,72788.0
2016-05-23 13:00:00,81.87,81.87,81.57,81.57,82077.0,61.6589,61.6589,61.433,61.433,82077.0
2016-05-23 13:10:00,81.6,81.6,81.44,81.5,32689.0,61.4556,61.4556,61.3351,61.3803,32689.0
2016-05-23 13:20:00,81.51,81.62,81.49,81.61,47974.0,61.3878,61.4706,61.3727,61.4631,47974.0
2016-05-23 13:30:00,81.6,81.6,81.5,81.5,27959.0,61.4556,61.4556,61.3803,61.3803,27959.0
2016-05-23 13:40:00,81.51,81.52,81.3,81.41,35407.0,61.3878,61.3953,61.2296,61.3125,35407.0
2016-05-23 13:50:00,81.41,81.57,81.4,81.53,21491.0,61.3125,61.433,61.3049,61.4028,21491.0
2016-05-23 14:00:00,81.53,81.62,81.48,81.62,22761.0,61.4028,61.4706,61.3652,61.4706,22761.0
2016-05-23 14:10:00,81.63,81.69,81.55,81.6,35257.0,61.4782,61.5233,61.4179,61.4556,35257.0
2016-05-23 14:20:00,81.6,81.79,81.5,81.7,45842.0,61.4556,61.5987,61.3803,61.5309,45842.0
2016-05-23 14:30:00,81.69,81.77,81.63,81.74,36910.0,61.5233,61.5836,61.4782,61.561,36910.0
2016-05-23 14:40:00,81.75,81.82,81.68,81.71,32404.0,61.5685,61.6213,61.5158,61.5384,32404.0
2016-05-23 14:50:00,81.71,81.76,81.55,81.61,39628.0,61.5384,61.5761,61.4179,61.4631,39628.0
2016-05-23 15:00:00,81.62,81.62,81.39,81.4,52301.0,61.4706,61.4706,61.2974,61.3049,52301.0
2016-05-23 15:10:00,81.41,81.41,81.32,81.34,86978.0,61.3125,61.3125,61.2447,61.2597,86978.0
2016-05-23 15:20:00,81.34,81.36,81.26,81.31,91379.0,61.2597,61.2748,61.1995,61.2372,91379.0
2016-05-23 15:30:00,81.32,81.39,81.27,81.31,124442.0,61.2447,61.2974,61.207,61.2372,124442.0
2016-05-23 15:40:00,81.31,81.43,81.25,81.38,123418.0,61.2372,61.3275,61.192,61.2899,123418.0
2016-05-23 15:50:00,81.38,81.39,81.2,81.33,425444.0,61.2899,61.2974,61.1543,61.2522,425444.0
2016-05-24 09:30:00,81.79,81.96,80.68,81.13,72041.0,61.5987,61.7267,60.7627,61.1016,72041.0
2016-05-24 09:40:00,81.06,81.34,80.65,81.14,77978.0,61.0489,61.2597,60.7401,61.1091,77978.0
2016-05-24 09:50:00,81.14,81.38,80.95,81.29,110748.0,61.1091,61.2899,60.966,61.2221,110748.0
2016-05-24 10:00:00,81.32,81.77,81.18,81.71,117755.0,61.2447,61.5836,61.1392,61.5384,117755.0
2016-05-24 10:10:00,81.73,82.1,81.67,82.05,114841.0,61.5535,61.8321,61.5083,61.7945,114841.0
2016-05-24 10:20:00,82.09,82.43,82.0,82.42,79263.0,61.8246,62.0807,61.7568,62.0731,79263.0
2016-05-24 10:30:00,82.39,82.66,82.39,82.47,136795.0,62.0505,62.2539,62.0505,62.1108,136795.0
2016-05-24 10:40:00,82.49,82.79,82.35,82.4,143868.0,62.1259,62.3518,62.0204,62.0581,143868.0
2016-05-24 10:50:00,82.41,82.62,82.32,82.55,91948.0,62.0656,62.2238,61.9978,62.171,91948.0
2016-05-24 11:00:00,82.54,82.87,82.53,82.75,63302.0,62.1635,62.412,62.156,62.3217,63302.0
2016-05-24 11:10:00,82.76,82.96,82.75,82.87,82747.0,62.3292,62.4798,62.3217,62.412,82747.0
2016-05-24 11:20:00,82.87,83.08,82.71,82.78,82826.0,62.412,62.5702,62.2915,62.3443,82826.0
2016-05-24 11:30:00,82.77,82.78,82.51,82.62,64236.0,62.3367,62.3443,62.1409,62.2238,64236.0
2016-05-24 11:40:00,82.63,82.65,82.26,82.35,59443.0,62.2313,62.2464,61.9526,62.0204,59443.0
2016-05-24 11:50:00,82.33,82.37,82.16,82.33,55703.0,62.0054,62.0355,61.8773,62.0054,55703.0
2016-05-24 12:00:00,82.34,82.53,82.32,82.41,39553.0,62.0129,62.156,61.9978,62.0656,39553.0
2016-05-24 12:10:00,82.43,82.62,82.32,82.34,60615.0,62.0807,62.2238,61.9978,62.0129,60615.0
2016-05-24 12:20:00,82.37,82.43,82.18,82.22,34111.0,62.0355,62.0807,61.8924,61.9225,34111.0
2016-05-24 12:30:00,82.22,82.44,82.22,82.42,35180.0,61.9225,62.0882,61.9225,62.0731,35180.0
2016-05-24 12:40:00,82.42,82.45,82.35,82.45,37436.0,62.0731,62.0957,62.0204,62.0957,37436.0
2016-05-24 12:50:00,82.45,82.69,82.43,82.65,35641.0,62.0957,62.2765,62.0807,62.2464,35641.0
2016-05-24 13:00:00,82.67,82.91,82.66,82.79,40381.0,62.2614,62.4422,62.2539,62.3518,40381.0
2016-05-24 13:10:00,82.8,82.8,82.49,82.52,51760.0,62.3593,62.3593,62.1259,62.1484,51760.0
2016-05-24 13:20:00,82.54,82.6,82.44,82.55,34660.0,62.1635,62.2087,62.0882,62.171,34660.0
2016-05-24 13:30:00,82.54,82.55,82.26,82.34,38375.0,62.1635,62.171,61.9526,62.0129,38375.0
2016-05-24 13:40:00,82.33,82.51,82.3,82.46,37932.0,62.0054,62.1409,61.9828,62.1033,37932.0
2016-05-24 13:50:00,82.46,82.6,82.39,82.41,43555.0,62.1033,62.2087,62.0505,62.0656,43555.0
2016-05-24 14:00:00,82.41,82.45,82.2,82.25,47120.0,62.0656,62.0957,61.9074,61.9451,47120.0
2016-05-24 14:10:00,82.26,82.42,82.21,82.29,38303.0,61.9526,62.0731,61.915,61.9752,38303.0
2016-05-24 14:20:00,82.29,82.44,82.25,82.26,47434.0,61.9752,62.0882,61.9451,61.9526,47434.0
2016-05-24 14:30:00,82.26,82.41,82.26,82.29,56637.0,61.9526,62.0656,61.9526,61.9752,56637.0
2016-05-24 14:40:00,82.3,82.42,82.26,82.42,48442.0,61.9828,62.0731,61.9526,62.0731,48442.0
2016-05-24 14:50:00,82.42,82.56,82.37,82.4,60909.0,62.0731,62.1786,62.0355,62.0581,60909.0
2016-05-24 15:00:00,82.4,82.45,82.29,82.4,60304.0,62.0581,62.0957,61.9752,62.0581,60304.0
2016-05-24 15:10:00,82.4,82.61,82.36,82.55,70151.0,62.0581,62.2162,62.0279,62.171,70151.0
2016-05-24 15:20:00,82.56,82.64,82.43,82.56,89160.0,62.1786,62.2388,62.0807,62.1786,89160.0
2016-05-24 15:30:00,82.56,82.61,82.46,82.51,126798.0,62.1786,62.2162,62.1033,62.1409,126798.0
2016-05-24 15:40:00,82.51,82.56,82.42,82.48,160456.0,62.1409,62.1786,62.0731,62.1183,160456.0
2016-05-24 15:50:00,82.48,82.55,82.48,82.5,192551.0,62.1183,62.171,62.1183,62.1334,192551.0
2016-05-25 09:30:00,82.5,83.25,82.48,82.97,142776.0,62.1334,62.6982,62.1183,62.4874,142776.0
2016-05-25 09:40:00,82.96,83.23,82.62,83.23,105690.0,62.4798,62.6832,62.2238,62.6832,105690.0
2016-05-25 09:50:00,83.24,83.38,82.7,82.7,69731.0,62.6907,62.7961,62.284,62.284,69731.0
2016-05-25 10:00:00,82.69,83.11,82.66,82.84,62972.0,62.2765,62.5928,62.2539,62.3894,62972.0
2016-05-25 10:10:00,82.84,83.22,82.83,83.14,63027.0,62.3894,62.6756,62.3819,62.6154,63027.0
2016-05-25 10:20:00,83.15,83.23,82.83,83.01,93608.0,62.6229,62.6832,62.3819,62.5175,93608.0
2016-05-25 10:30:00,83.0,83.03,82.67,82.74,83065.0,62.5099,62.5325,62.2614,62.3141,83065.0
2016-05-25 10:40:00,82.74,82.74,82.29,82.47,82859.0,62.3141,62.3141,61.9752,62.1108,82859.0
2016-05-25 10:50:00,82.45,82.75,82.3,82.7,40837.0,62.0957,62.3217,61.9828,62.284,40837.0
2016-05-25 11:00:00,82.67,82.95,82.67,82.78,48921.0,62.2614,62.4723,62.2614,62.3443,48921.0
2016-05-25 11:10:00,82.8,83.0,82.75,82.96,35249.0,62.3593,62.5099,62.3217,62.4798,35249.0
2016-05-25 11:20:00,82.95,83.08,82.89,82.95,36799.0,62.4723,62.5702,62.4271,62.4723,36799.0
2016-05-25 11:30:00,82.91,83.0,82.89,82.92,39136.0,62.4422,62.5099,62.4271,62.4497,39136.0
2016-05-25 11:40:00,82.91,82.94,82.68,82.72,59402.0,62.4422,62.4648,62.2689,62.2991,59402.0
2016-05-25 11:50:00,82.73,82.73,82.49,82.65,60099.0,62.3066,62.3066,62.1259,62.2464,60099.0
2016-05-25 12:00:00,82.68,82.93,82.68,82.78,88837.0,62.2689,62.4572,62.2689,62.3443,88837.0
2016-05-25 12:10:00,82.78,82.78,82.67,82.68,33329.0,62.3443,62.3443,62.2614,62.2689,33329.0
2016-05-25 12:20:00,82.68,82.72,82.65,82.66,31486.0,62.2689,62.2991,62.2464,62.2539,31486.0
2016-05-25 12:30:00,82.67,82.74,82.54,82.57,34842.0,62.2614,62.3141,62.1635,62.1861,34842.0
2016-05-25 12:40:00,82.58,82.86,82.57,82.85,65286.0,62.1936,62.4045,62.1861,62.397,65286.0
2016-05-25 12:50:00,82.85,82.98,82.83,82.96,57716.0,62.397,62.4949,62.3819,62.4798,57716.0
2016-05-25 13:00:00,82.96,83.14,82.95,83.1,44187.0,62.4798,62.6154,62.4723,62.5853,44187.0
2016-05-25 13:10:00,83.11,83.17,83.05,83.08,38471.0,62.5928,62.638,62.5476,62.5702,38471.0
2016-05-25 13:20:00,83.08,83.18,83.02,83.08,31732.0,62.5702,62.6455,62.525,62.5702,31732.0
2016-05-25 13:30:00,83.09,83.11,82.78,82.78,27358.0,62.5777,62.5928,62.3443,62.3443,27358.0
2016-05-25 13:40:00,82.78,82.81,82.71,82.79,17999.0,62.3443,62.3669,62.2915,62.3518,17999.0
2016-05-25 13:50:00,82.79,82.82,82.64,82.8,27296.0,62.3518,62.3744,62.2388,62.3593,27296.0
2016-05-25 14:00:00,82.81,82.85,82.73,82.74,39930.0,62.3669,62.397,62.3066,62.3141,39930.0
2016-05-25 14:10:00,82.74,82.86,82.73,82.85,30516.0,62.3141,62.4045,62.3066,62.397,30516.0
2016-05-25 14:20:00,82.84,83.03,82.74,83.01,48092.0,62.3894,62.5325,62.3141,62.5175,48092.0
2016-05-25 14:30:00,83.0,83.04,82.83,83.0,61930.0,62.5099,62.5401,62.3819,62.5099,61930.0
2016-05-25 14:40:00,83.0,83.09,82.85,82.87,49896.0,62.5099,62.5777,62.397,62.412,49896.0
2016-05-25 14:50:00,82.88,82.97,82.8,82.85,36453.0,62.4196,62.4874,62.3593,62.397,36453.0
2016-05-25 15:00:00,82.87,82.98,82.84,82.98,56177.0,62.412,62.4949,62.3894,62.4949,56177.0
2016-05-25 15:10:00,82.97,83.0,82.79,82.92,46229.0,62.4874,62.5099,62.3518,62.4497,46229.0
2016-05-25 15:20:00,82.91,83.11,82.85,83.1,50746.0,62.4422,62.5928,62.397,62.5853,50746.0
2016-05-25 15:30:00,83.11,83.14,83.03,83.06,113224.0,62.5928,62.6154,62.5325,62.5551,113224.0
2016-05-25 15:40:00,83.06,83.19,83.05,83.16,136636.0,62.5551,62.653,62.5476,62.6304,136636.0
2016-05-25 15:50:00,83.15,83.24,83.05,83.05,233626.0,62.6229,62.6907,62.5476,62.5476,233626.0
2016-05-26 09:30:00,83.55,83.85,83.39,83.69,105484.0,62.9242,63.1501,62.8037,63.0296,105484.0
2016-05-26 09:40:00,83.7,83.94,83.16,83.45,77913.0,63.0371,63.2179,62.6304,62.8489,77913.0
2016-05-26 09:50:00,83.38,83.41,82.89,82.92,48078.0,62.7961,62.8187,62.4271,62.4497,48078.0
2016-05-26 10:00:00,82.92,83.49,82.77,83.21,101571.0,62.4497,62.879,62.3367,62.6681,101571.0
2016-05-26 10:10:00,83.18,83.18,82.77,82.89,33805.0,62.6455,62.6455,62.3367,62.4271,33805.0
2016-05-26 10:20:00,82.88,83.02,82.83,83.02,44061.0,62.4196,62.525,62.3819,62.525,44061.0
2016-05-26 10:30:00,83.0,83.15,82.48,82.65,60417.0,62.5099,62.6229,62.1183,62.2464,60417.0
2016-05-26 10:40:00,82.65,82.87,82.47,82.55,57375.0,62.2464,62.412,62.1108,62.171,57375.0
2016-05-26 10:50:00,82.53,82.67,82.39,82.42,70444.0,62.156,62.2614,62.0505,62.0731,70444.0
2016-05-26 11:00:00,82.4,82.61,82.36,82.45,41672.0,62.0581,62.2162,62.0279,62.0957,41672.0
2016-05-26 11:10:00,82.44,82.72,82.4,82.71,38796.0,62.0882,62.2991,62.0581,62.2915,38796.0
2016-05-26 11:20:00,82.74,83.16,82.71,83.16,51500.0,62.3141,62.6304,62.2915,62.6304,51500.0
2016-05-26 11:30:00,83.13,83.16,82.96,83.09,27360.0,62.6079,62.6304,62.4798,62.5777,27360.0
2016-05-26 11:40:00,83.07,83.11,82.92,82.94,24555.0,62.5627,62.5928,62.4497,62.4648,24555.0
2016-05-26 11:50:00,82.94,83.02,82.85,83.02,23784.0,62.4648,62.525,62.397,62.525,23784.0
2016-05-26 12:00:00,83.02,83.07,82.76,82.84,28737.0,62.525,62.5627,62.3292,62.3894,28737.0
2016-05-26 12:10:00,82.83,82.92,82.66,82.71,23162.0,62.3819,62.4497,62.2539,62.2915,23162.0
2016-05-26 12:20:00,82.7,82.82,82.7,82.73,23831.0,62.284,62.3744,62.284,62.3066,23831.0
2016-05-26 12:30:00,82.72,82.75,82.49,82.51,53226.0,62.2991,62.3217,62.1259,62.1409,53226.0
2016-05-26 12:40:00,82.52,82.54,82.42,82.52,33560.0,62.1484,62.1635,62.0731,62.1484,33560.0
2016-05-26 12:50:00,82.51,82.54,82.39,82.41,49570.0,62.1409,62.1635,62.0505,62.0656,49570.0
2016-05-26 13:00:00,82.4,82.65,82.4,82.59,45987.0,62.0581,62.2464,62.0581,62.2012,45987.0
2016-05-26 13:10:00,82.59,82.86,82.58,82.8,51478.0,62.2012,62.4045,62.1936,62.3593,51478.0
2016-05-26 13:20:00,82.79,82.81,82.6,82.68,28675.0,62.3518,62.3669,62.2087,62.2689,28675.0
2016-05-26 13:30:00,82.66,82.69,82.44,82.51,62744.0,62.2539,62.2765,62.0882,62.1409,62744.0
2016-05-26 13:40:00,82.51,82.56,82.36,82.56,50630.0,62.1409,62.1786,62.0279,62.1786,50630.0
2016-05-26 13:50:00,82.56,82.71,82.56,82.56,26293.0,62.1786,62.2915,62.1786,62.1786,26293.0
2016-05-26 14:00:00,82.57,82.64,82.49,82.57,95606.0,62.1861,62.2388,62.1259,62.1861,95606.0
2016-05-26 14:10:00,82.57,82.81,82.48,82.8,84237.0,62.1861,62.3669,62.1183,62.3593,84237.0
2016-05-26 14:20:00,82.81,82.83,82.55,82.58,67631.0,62.3669,62.3819,62.171,62.1936,67631.0
2016-05-26 14:30:00,82.59,82.65,82.5,82.56,28878.0,62.2012,62.2464,62.1334,62.1786,28878.0
2016-05-26 14:40:00,82.56,82.6,82.42,82.46,32657.0,62.1786,62.2087,62.0731,62.1033,32657.0
2016-05-26 14:50:00,82.48,82.59,82.43,82.43,29921.0,62.1183,62.2012,62.0807,62.0807,29921.0
2016-05-26 15:00:00,82.43,82.55,82.42,82.48,21194.0,62.0807,62.171,62.0731,62.1183,21194.0
2016-05-26 15:10:00,82.48,82.52,82.41,82.48,31300.0,62.1183,62.1484,62.0656,62.1183,31300.0
2016-05-26 15:20:00,82.46,82.51,82.33,82.35,32970.0,62.1033,62.1409,62.0054,62.0204,32970.0
2016-05-26 15:30:00,82.35,82.44,82.31,82.34,45119.0,62.0204,62.0882,61.9903,62.0129,45119.0
2016-05-26 15:40:00,82.35,82.4,82.26,82.32,45346.0,62.0204,62.0581,61.9526,61.9978,45346.0
2016-05-26 15:50:00,82.32,82.34,82.21,82.31,143075.0,61.9978,62.0129,61.915,61.9903,143075.0
2016-05-27 09:30:00,81.94,82.24,81.43,81.84,113382.0,61.7116,61.9376,61.3275,61.6363,113382.0
2016-05-27 09:40:00,81.85,82.26,81.68,81.68,61227.0,61.6438,61.9526,61.5158,61.5158,61227.0
2016-05-27 09:50:00,81.64,81.92,81.13,81.36,54549.0,61.4857,61.6966,61.1016,61.2748,54549.0
2016-05-27 10:00:00,81.32,81.61,81.32,81.57,59465.0,61.2447,61.4631,61.2447,61.433,59465.0
2016-05-27 10:10:00,81.64,82.04,81.64,81.81,71947.0,61.4857,61.7869,61.4857,61.6137,71947.0
2016-05-27 10:20:00,81.84,81.93,81.45,81.45,43127.0,61.6363,61.7041,61.3426,61.3426,43127.0
2016-05-27 10:30:00,81.5,81.55,81.24,81.24,76432.0,61.3803,61.4179,61.1844,61.1844,76432.0
2016-05-27 10:40:00,81.22,81.43,81.1,81.35,42922.0,61.1694,61.3275,61.079,61.2673,42922.0
2016-05-27 10:50:00,81.35,81.43,81.11,81.24,49594.0,61.2673,61.3275,61.0865,61.1844,49594.0
2016-05-27 11:00:00,81.26,81.37,80.77,80.8,89112.0,61.1995,61.2823,60.8305,60.8531,89112.0
2016-05-27 11:10:00,80.78,81.06,80.78,81.03,42716.0,60.838,61.0489,60.838,61.0263,42716.0
2016-05-27 11:20:00,81.03,81.28,81.01,81.25,36067.0,61.0263,61.2146,61.0112,61.192,36067.0
2016-05-27 11:30:00,81.26,81.45,81.2,81.42,56841.0,61.1995,61.3426,61.1543,61.32,56841.0
2016-05-27 11:40:00,81.42,81.59,81.36,81.44,48364.0,61.32,61.448,61.2748,61.3351,48364.0
2016-05-27 11:50:00,81.44,81.44,81.22,81.44,17751.0,61.3351,61.3351,61.1694,61.3351,17751.0
2016-05-27 12:00:00,81.44,81.47,81.25,81.25,22358.0,61.3351,61.3577,61.192,61.192,22358.0
2016-05-27 12:10:00,81.25,81.28,81.19,81.25,47165.0,61.192,61.2146,61.1468,61.192,47165.0
2016-05-27 12:20:00,81.26,81.27,81.17,81.25,35571.0,61.1995,61.207,61.1317,61.192,35571.0
2016-05-27 12:30:00,81.26,81.26,81.11,81.17,34058.0,61.1995,61.1995,61.0865,61.1317,34058.0
2016-05-27 12:40:00,81.16,81.24,81.08,81.22,31440.0,61.1242,61.1844,61.0639,61.1694,31440.0
2016-05-27 12:50:00,81.24,81.25,81.11,81.16,17774.0,61.1844,61.192,61.0865,61.1242,17774.0
2016-05-27 13:00:00,81.17,81.22,81.1,81.14,14122.0,61.1317,61.1694,61.079,61.1091,14122.0
2016-05-27 13:10:00,81.16,81.24,81.08,81.21,19964.0,61.1242,61.1844,61.0639,61.1618,19964.0
2016-05-27 13:20:00,81.22,81.42,81.22,81.34,21278.0,61.1694,61.32,61.1694,61.2597,21278.0
2016-05-27 13:30:00,81.34,81.41,81.0,81.0,15238.0,61.2597,61.3125,61.0037,61.0037,15238.0
2016-05-27 13:40:00,81.0,81.18,80.98,81.09,21627.0,61.0037,61.1392,60.9886,61.0715,21627.0
2016-05-27 13:50:00,81.13,81.21,80.98,80.99,23371.0,61.1016,61.1618,60.9886,60.9962,23371.0
2016-05-27 14:00:00,81.0,81.26,80.96,81.04,40485.0,61.0037,61.1995,60.9736,61.0338,40485.0
2016-05-27 14:10:00,81.03,81.21,81.03,81.08,25045.0,61.0263,61.1618,61.0263,61.0639,25045.0
2016-05-27 14:20:00,81.08,81.26,81.06,81.16,61711.0,61.0639,61.1995,61.0489,61.1242,61711.0
2016-05-27 14:30:00,81.16,81.22,81.11,81.18,27356.0,61.1242,61.1694,61.0865,61.1392,27356.0
2016-05-27 14:40:00,81.18,81.28,81.12,81.28,20405.0,61.1392,61.2146,61.0941,61.2146,20405.0
2016-05-27 14:50:00,81.27,81.37,81.16,81.37,31784.0,61.207,61.2823,61.1242,61.2823,31784.0
2016-05-27 15:00:00,81.37,81.4,81.25,81.33,51652.0,61.2823,61.3049,61.192,61.2522,51652.0
2016-05-27 15:10:00,81.33,81.41,81.3,81.36,36128.0,61.2522,61.3125,61.2296,61.2748,36128.0
2016-05-27 15:20:00,81.36,81.43,81.27,81.4,36759.0,61.2748,61.3275,61.207,61.3049,36759.0
2016-05-27 15:30:00,81.41,81.49,81.39,81.47,54437.0,61.3125,61.3727,61.2974,61.3577,54437.0
2016-05-27 15:40:00,81.47,81.6,81.46,81.54,56471.0,61.3577,61.4556,61.3501,61.4104,56471.0
2016-05-27 15:50:00,81.54,81.59,81.5,81.56,125261.0,61.4104,61.448,61.3803,61.4254,125261.0
2016-05-31 09:30:00,82.03,82.28,81.59,82.0,111961.0,61.7794,61.9677,61.448,61.7568,111961.0
2016-05-31 09:40:00,82.0,82.48,82.0,82.31,55539.0,61.7568,62.1183,61.7568,61.9903,55539.0
2016-05-31 09:50:00,82.33,82.38,81.72,81.81,71886.0,62.0054,62.043,61.5459,61.6137,71886.0
2016-05-31 10:00:00,81.78,82.14,81.74,82.01,34857.0,61.5911,61.8623,61.561,61.7643,34857.0
2016-05-31 10:10:00,82.04,82.19,81.89,82.12,31902.0,61.7869,61.8999,61.674,61.8472,31902.0
2016-05-31 10:20:00,82.11,82.22,82.06,82.2,25679.0,61.8397,61.9225,61.802,61.9074,25679.0
2016-05-31 10:30:00,82.18,82.24,82.0,82.0,86796.0,61.8924,61.9376,61.7568,61.7568,86796.0
2016-05-31 10:40:00,82.01,82.13,81.86,81.92,47093.0,61.7643,61.8547,61.6514,61.6966,47093.0
2016-05-31 10:50:00,81.93,81.95,81.73,81.85,40391.0,61.7041,61.7192,61.5535,61.6438,40391.0
2016-05-31 11:00:00,81.83,81.9,81.69,81.83,37730.0,61.6288,61.6815,61.5233,61.6288,37730.0
2016-05-31 11:10:00,81.85,81.88,81.59,81.69,40532.0,61.6438,61.6664,61.448,61.5233,40532.0
2016-05-31 11:20:00,81.65,81.77,81.52,81.53,30486.0,61.4932,61.5836,61.3953,61.4028,30486.0
2016-05-31 11:30:00,81.52,81.59,81.38,81.58,25595.0,61.3953,61.448,61.2899,61.4405,25595.0
2016-05-31 11:40:00,81.59,81.75,81.56,81.64,22632.0,61.448,61.5685,61.4254,61.4857,22632.0
2016-05-31 11:50:00,81.62,81.73,81.55,81.65,23885.0,61.4706,61.5535,61.4179,61.4932,23885.0
2016-05-31 12:00:00,81.64,81.75,81.51,81.59,23671.0,61.4857,61.5685,61.3878,61.448,23671.0
2016-05-31 12:10:00,81.57,81.57,81.34,81.37,35164.0,61.433,61.433,61.2597,61.2823,35164.0
2016-05-31 12:20:00,81.37,81.53,81.31,81.52,25627.0,61.2823,61.4028,61.2372,61.3953,25627.0
2016-05-31 12:30:00,81.53,81.66,81.51,81.62,20249.0,61.4028,61.5008,61.3878,61.4706,20249.0
2016-05-31 12:40:00,81.61,81.68,81.56,81.67,19490.0,61.4631,61.5158,61.4254,61.5083,19490.0
2016-05-31 12:50:00,81.69,81.75,81.53,81.59,22691.0,61.5233,61.5685,61.4028,61.448,22691.0
2016-05-31 13:00:00,81.58,81.67,81.54,81.57,24086.0,61.4405,61.5083,61.4104,61.433,24086.0
2016-05-31 13:10:00,81.59,81.64,81.55,81.61,24238.0,61.448,61.4857,61.4179,61.4631,24238.0
2016-05-31 13:20:00,81.62,81.73,81.58,81.69,27299.0,61.4706,61.5535,61.4405,61.5233,27299.0
2016-05-31 13:30:00,81.7,81.74,81.63,81.71,25154.0,61.5309,61.561,61.4782,61.5384,25154.0
2016-05-31 13:40:00,81.69,81.7,81.55,81.59,25154.0,61.5233,61.5309,61.4179,61.448,25154.0
2016-05-31 13:50:00,81.59,81.61,81.41,81.41,34916.0,61.448,61.4631,61.3125,61.3125,34916.0
2016-05-31 14:00:00,81.4,81.51,81.27,81.46,40154.0,61.3049,61.3878,61.207,61.3501,40154.0
2016-05-31 14:10:00,81.46,81.47,81.2,81.22,35027.0,61.3501,61.3577,61.1543,61.1694,35027.0
2016-05-31 14:20:00,81.2,81.38,81.13,81.29,41657.0,61.1543,61.2899,61.1016,61.2221,41657.0
2016-05-31 14:30:00,81.28,81.34,81.21,81.28,29133.0,61.2146,61.2597,61.1618,61.2146,29133.0
2016-05-31 14:40:00,81.3,81.33,81.08,81.26,42935.0,61.2296,61.2522,61.0639,61.1995,42935.0
2016-05-31 14:50:00,81.25,81.41,81.2,81.2,52551.0,61.192,61.3125,61.1543,61.1543,52551.0
2016-05-31 15:00:00,81.2,81.22,81.08,81.18,55866.0,61.1543,61.1694,61.0639,61.1392,55866.0
2016-05-31 15:10:00,81.19,81.39,81.15,81.37,45842.0,61.1468,61.2974,61.1167,61.2823,45842.0
2016-05-31 15:20:00,81.36,81.42,81.15,81.22,54657.0,61.2748,61.32,61.1167,61.1694,54657.0
2016-05-31 15:30:00,81.22,81.3,81.18,81.21,92149.0,61.1694,61.2296,61.1392,61.1618,92149.0
2016-05-31 15:40:00,81.2,81.45,81.19,81.44,153360.0,61.1543,61.3426,61.1468,61.3351,153360.0
2016-05-31 15:50:00,81.44,81.55,81.39,81.4,287249.0,61.3351,61.4179,61.2974,61.3049,287249.0
2016-06-01 09:30:00,80.65,81.14,80.38,80.94,93734.0,60.7401,61.1091,60.5367,60.9585,93734.0
2016-06-01 09:40:00,80.89,81.31,80.79,81.03,37906.0,60.9208,61.2372,60.8455,61.0263,37906.0
2016-06-01 09:50:00,81.01,81.09,80.6,80.6,69008.0,61.0112,61.0715,60.7024,60.7024,69008.0
2016-06-01 10:00:00,80.67,80.74,80.35,80.49,68067.0,60.7552,60.8079,60.5141,60.6196,68067.0
2016-06-01 10:10:00,80.48,80.53,80.01,80.01,37850.0,60.6121,60.6497,60.2581,60.2581,37850.0
2016-06-01 10:20:00,80.02,80.26,80.0,80.18,102580.0,60.2656,60.4464,60.2506,60.3861,102580.0
2016-06-01 10:30:00,80.19,80.58,80.14,80.4,93345.0,60.3936,60.6874,60.356,60.5518,93345.0
2016-06-01 10:40:00,80.39,80.42,80.17,80.21,146801.0,60.5443,60.5669,60.3786,60.4087,146801.0
2016-06-01 10:50:00,80.21,80.54,80.21,80.28,90812.0,60.4087,60.6572,60.4087,60.4614,90812.0
2016-06-01 11:00:00,80.3,80.69,80.3,80.62,137523.0,60.4765,60.7702,60.4765,60.7175,137523.0
2016-06-01 11:10:00,80.63,81.06,80.61,80.88,155059.0,60.725,61.0489,60.71,60.9133,155059.0
2016-06-01 11:20:00,80.9,81.08,80.64,80.76,65864.0,60.9284,61.0639,60.7326,60.8229,65864.0
2016-06-01 11:30:00,80.75,80.83,80.6,80.67,58781.0,60.8154,60.8757,60.7024,60.7552,58781.0
2016-06-01 11:40:00,80.69,80.8,80.33,80.34,63876.0,60.7702,60.8531,60.4991,60.5066,63876.0
2016-06-01 11:50:00,80.34,80.68,80.34,80.65,57345.0,60.5066,60.7627,60.5066,60.7401,57345.0
2016-06-01 12:00:00,80.62,80.86,80.56,80.78,51428.0,60.7175,60.8982,60.6723,60.838,51428.0
2016-06-01 12:10:00,80.77,80.87,80.72,80.73,23904.0,60.8305,60.9058,60.7928,60.8003,23904.0
2016-06-01 12:20:00,80.73,80.76,80.47,80.56,50863.0,60.8003,60.8229,60.6045,60.6723,50863.0
2016-06-01 12:30:00,80.56,80.6,80.33,80.35,42458.0,60.6723,60.7024,60.4991,60.5141,42458.0
2016-06-01 12:40:00,80.34,80.49,80.32,80.45,55167.0,60.5066,60.6196,60.4916,60.5895,55167.0
2016-06-01 12:50:00,80.46,80.51,80.37,80.4,20874.0,60.597,60.6346,60.5292,60.5518,20874.0
2016-06-01 13:00:00,80.39,80.5,80.34,80.37,28489.0,60.5443,60.6271,60.5066,60.5292,28489.0
2016-06-01 13:10:00,80.37,80.43,80.33,80.35,32903.0,60.5292,60.5744,60.4991,60.5141,32903.0
2016-06-01 13:20:00,80.34,80.4,80.31,80.34,36030.0,60.5066,60.5518,60.484,60.5066,36030.0
2016-06-01 13:30:00,80.34,80.43,80.31,80.33,51745.0,60.5066,60.5744,60.484,60.4991,51745.0
2016-06-01 13:40:00,80.34,80.38,80.25,80.31,75558.0,60.5066,60.5367,60.4388,60.484,75558.0
2016-06-01 13:50:00,80.32,80.39,80.26,80.31,30197.0,60.4916,60.5443,60.4464,60.484,30197.0
2016-06-01 14:00:00,80.32,80.32,80.04,80.04,37206.0,60.4916,60.4916,60.2807,60.2807,37206.0
2016-06-01 14:10:00,80.04,80.33,80.04,80.3,38653.0,60.2807,60.4991,60.2807,60.4765,38653.0
2016-06-01 14:20:00,80.3,80.56,80.26,80.51,49239.0,60.4765,60.6723,60.4464,60.6346,49239.0
2016-06-01 14:30:00,80.52,80.62,80.33,80.36,55988.0,60.6422,60.7175,60.4991,60.5217,55988.0
2016-06-01 14:40:00,80.35,80.49,80.33,80.44,36812.0,60.5141,60.6196,60.4991,60.5819,36812.0
2016-06-01 14:50:00,80.45,80.53,80.43,80.51,54681.0,60.5895,60.6497,60.5744,60.6346,54681.0
2016-06-01 15:00:00,80.51,80.66,80.45,80.48,80045.0,60.6346,60.7476,60.5895,60.6121,80045.0
2016-06-01 15:10:00,80.49,80.75,80.45,80.7,59609.0,60.6196,60.8154,60.5895,60.7777,59609.0
2016-06-01 15:20:00,80.7,80.76,80.51,80.56,67864.0,60.7777,60.8229,60.6346,60.6723,67864.0
2016-06-01 15:30:00,80.57,80.72,80.48,80.7,116197.0,60.6798,60.7928,60.6121,60.7777,116197.0
2016-06-01 15:40:00,80.69,80.78,80.63,80.65,100602.0,60.7702,60.838,60.725,60.7401,100602.0
2016-06-01 15:50:00,80.65,80.76,80.64,80.73,222269.0,60.7401,60.8229,60.7326,60.8003,222269.0
2016-06-02 09:30:00,79.96,80.0,79.2,79.92,109771.0,60.2204,60.2506,59.648,60.1903,109771.0
2016-06-02 09:40:00,79.9,80.13,79.72,79.87,48114.0,60.1752,60.3485,60.0397,60.1526,48114.0
2016-06-02 09:50:00,79.86,79.91,79.39,79.44,57478.0,60.1451,60.1828,59.7911,59.8288,57478.0
2016-06-02 10:00:00,79.47,79.85,79.45,79.6,49241.0,59.8514,60.1376,59.8363,59.9493,49241.0
2016-06-02 10:10:00,79.62,80.0,79.6,79.84,46751.0,59.9644,60.2506,59.9493,60.1301,46751.0
2016-06-02 10:20:00,79.84,79.85,79.57,79.65,48361.0,60.1301,60.1376,59.9267,59.987,48361.0
2016-06-02 10:30:00,79.63,79.87,79.46,79.51,59772.0,59.9719,60.1526,59.8439,59.8815,59772.0
2016-06-02 10:40:00,79.5,79.78,79.5,79.75,57892.0,59.874,60.0849,59.874,60.0623,57892.0
2016-06-02 10:50:00,79.77,79.96,79.74,79.96,32769.0,60.0773,60.2204,60.0547,60.2204,32769.0
2016-06-02 11:00:00,79.97,80.44,79.97,80.35,45427.0,60.228,60.5819,60.228,60.5141,45427.0
2016-06-02 11:10:00,80.34,80.58,80.16,80.21,42951.0,60.5066,60.6874,60.3711,60.4087,42951.0
2016-06-02 11:20:00,80.21,80.24,80.03,80.2,19024.0,60.4087,60.4313,60.2731,60.4012,19024.0
2016-06-02 11:30:00,80.21,80.24,79.98,80.04,30947.0,60.4087,60.4313,60.2355,60.2807,30947.0
2016-06-02 11:40:00,80.06,80.37,80.06,80.37,21804.0,60.2957,60.5292,60.2957,60.5292,21804.0
2016-06-02 11:50:00,80.38,80.49,80.32,80.44,28770.0,60.5367,60.6196,60.4916,60.5819,28770.0
2016-06-02 12:00:00,80.43,80.43,80.21,80.27,24958.0,60.5744,60.5744,60.4087,60.4539,24958.0
2016-06-02 12:10:00,80.28,80.35,80.24,80.32,18605.0,60.4614,60.5141,60.4313,60.4916,18605.0
2016-06-02 12:20:00,80.33,80.53,80.32,80.49,33338.0,60.4991,60.6497,60.4916,60.6196,33338.0
2016-06-02 12:30:00,80.5,80.51,80.43,80.46,19773.0,60.6271,60.6346,60.5744,60.597,19773.0
2016-06-02 12:40:00,80.46,80.51,80.37,80.44,39031.0,60.597,60.6346,60.5292,60.5819,39031.0
2016-06-02 12:50:00,80.45,80.45,80.35,80.35,38933.0,60.5895,60.5895,60.5141,60.5141,38933.0
2016-06-02 13:00:00,80.37,80.54,80.34,80.54,25623.0,60.5292,60.6572,60.5066,60.6572,25623.0
2016-06-02 13:10:00,80.54,80.58,80.48,80.53,13489.0,60.6572,60.6874,60.6121,60.6497,13489.0
2016-06-02 13:20:00,80.54,80.58,80.42,80.45,16316.0,60.6572,60.6874,60.5669,60.5895,16316.0
2016-06-02 13:30:00,80.44,80.45,80.41,80.43,26596.0,60.5819,60.5895,60.5593,60.5744,26596.0
2016-06-02 13:40:00,80.43,80.45,80.31,80.32,19591.0,60.5744,60.5895,60.484,60.4916,19591.0
2016-06-02 13:50:00,80.29,80.41,80.27,80.38,10994.0,60.469,60.5593,60.4539,60.5367,10994.0
2016-06-02 14:00:00,80.42,80.45,80.39,80.43,32520.0,60.5669,60.5895,60.5443,60.5744,32520.0
2016-06-02 14:10:00,80.44,80.46,80.34,80.45,18144.0,60.5819,60.597,60.5066,60.5895,18144.0
2016-06-02 14:20:00,80.45,80.46,80.23,80.26,33790.0,60.5895,60.597,60.4238,60.4464,33790.0
2016-06-02 14:30:00,80.26,80.39,80.21,80.26,19970.0,60.4464,60.5443,60.4087,60.4464,19970.0
2016-06-02 14:40:00,80.27,80.41,80.22,80.24,23119.0,60.4539,60.5593,60.4162,60.4313,23119.0
2016-06-02 14:50:00,80.24,80.33,80.21,80.31,20898.0,60.4313,60.4991,60.4087,60.484,20898.0
2016-06-02 15:00:00,80.32,80.36,80.13,80.2,57456.0,60.4916,60.5217,60.3485,60.4012,57456.0
2016-06-02 15:10:00,80.18,80.26,80.1,80.24,50110.0,60.3861,60.4464,60.3259,60.4313,50110.0
2016-06-02 15:20:00,80.24,80.48,80.21,80.46,42193.0,60.4313,60.6121,60.4087,60.597,42193.0
2016-06-02 15:30:00,80.46,80.47,80.32,80.38,93051.0,60.597,60.6045,60.4916,60.5367,93051.0
2016-06-02 15:40:00,80.4,80.43,80.26,80.29,84270.0,60.5518,60.5744,60.4464,60.469,84270.0
2016-06-02 15:50:00,80.29,80.47,80.29,80.47,153189.0,60.469,60.6045,60.469,60.6045,153189.0
2016-06-03 09:30:00,80.11,80.8,80.11,80.49,72829.0,60.3334,60.8531,60.3334,60.6196,72829.0
2016-06-03 09:40:00,80.54,80.73,80.15,80.33,40363.0,60.6572,60.8003,60.3635,60.4991,40363.0
2016-06-03 09:50:00,80.37,80.37,79.73,79.92,44535.0,60.5292,60.5292,60.0472,60.1903,44535.0
2016-06-03 10:00:00,79.86,80.24,79.79,79.95,60971.0,60.1451,60.4313,60.0924,60.2129,60971.0
2016-06-03 10:10:00,79.96,80.04,79.76,80.02,47793.0,60.2204,60.2807,60.0698,60.2656,47793.0
2016-06-03 10:20:00,80.01,80.19,79.85,79.93,61157.0,60.2581,60.3936,60.1376,60.1978,61157.0
2016-06-03 10:30:00,79.97,80.08,79.74,79.83,32015.0,60.228,60.3108,60.0547,60.1225,32015.0
2016-06-03 10:40:00,79.85,79.89,79.64,79.79,28891.0,60.1376,60.1677,59.9794,60.0924,28891.0
2016-06-03 10:50:00,79.79,79.79,79.48,79.64,44192.0,60.0924,60.0924,59.8589,59.9794,44192.0
2016-06-03 11:00:00,79.65,79.8,79.58,79.6,27924.0,59.987,60.0999,59.9342,59.9493,27924.0
2016-06-03 11:10:00,79.58,79.61,79.3,79.43,28750.0,59.9342,59.9568,59.7234,59.8213,28750.0
2016-06-03 11:20:00,79.41,79.41,79.15,79.41,70578.0,59.8062,59.8062,59.6104,59.8062,70578.0
2016-06-03 11:30:00,79.4,79.66,79.37,79.6,30905.0,59.7987,59.9945,59.7761,59.9493,30905.0
2016-06-03 11:40:00,79.55,79.71,79.5,79.57,22476.0,59.9116,60.0321,59.874,59.9267,22476.0
2016-06-03 11:50:00,79.58,79.77,79.47,79.71,24875.0,59.9342,60.0773,59.8514,60.0321,24875.0
2016-06-03 12:00:00,79.72,79.84,79.67,79.73,21768.0,60.0397,60.1301,60.002,60.0472,21768.0
2016-06-03 12:10:00,79.72,79.86,79.68,79.75,40716.0,60.0397,60.1451,60.0096,60.0623,40716.0
2016-06-03 12:20:00,79.76,79.8,79.62,79.63,35115.0,60.0698,60.0999,59.9644,59.9719,35115.0
2016-06-03 12:30:00,79.62,79.69,79.48,79.48,31236.0,59.9644,60.0171,59.8589,59.8589,31236.0
2016-06-03 12:40:00,79.49,79.56,79.41,79.41,40280.0,59.8665,59.9192,59.8062,59.8062,40280.0
2016-06-03 12:50:00,79.39,79.41,79.22,79.23,20172.0,59.7911,59.8062,59.6631,59.6706,20172.0
2016-06-03 13:00:00,79.23,79.31,79.12,79.27,45884.0,59.6706,59.7309,59.5878,59.7008,45884.0
2016-06-03 13:10:00,79.24,79.31,79.2,79.26,34031.0,59.6782,59.7309,59.648,59.6932,34031.0
2016-06-03 13:20:00,79.28,79.29,79.17,79.19,30700.0,59.7083,59.7158,59.6255,59.6405,30700.0
2016-06-03 13:30:00,79.19,79.23,79.11,79.15,37067.0,59.6405,59.6706,59.5803,59.6104,37067.0
2016-06-03 13:40:00,79.16,79.26,79.13,79.2,41342.0,59.6179,59.6932,59.5953,59.648,41342.0
2016-06-03 13:50:00,79.21,79.36,79.21,79.33,73411.0,59.6556,59.7685,59.6556,59.746,73411.0
2016-06-03 14:00:00,79.32,79.42,79.27,79.38,62409.0,59.7384,59.8137,59.7008,59.7836,62409.0
2016-06-03 14:10:00,79.38,79.48,79.28,79.44,53540.0,59.7836,59.8589,59.7083,59.8288,53540.0
2016-06-03 14:20:00,79.45,79.57,79.36,79.53,36502.0,59.8363,59.9267,59.7685,59.8966,36502.0
2016-06-03 14:30:00,79.54,79.7,79.49,79.67,20581.0,59.9041,60.0246,59.8665,60.002,20581.0
2016-06-03 14:40:00,79.67,79.76,79.64,79.74,30341.0,60.002,60.0698,59.9794,60.0547,30341.0
2016-06-03 14:50:00,79.75,79.8,79.6,79.61,30715.0,60.0623,60.0999,59.9493,59.9568,30715.0
2016-06-03 15:00:00,79.61,79.73,79.59,79.71,26871.0,59.9568,60.0472,59.9418,60.0321,26871.0
2016-06-03 15:10:00,79.71,79.77,79.65,79.69,35380.0,60.0321,60.0773,59.987,60.0171,35380.0
2016-06-03 15:20:00,79.68,79.7,79.59,79.69,43432.0,60.0096,60.0246,59.9418,60.0171,43432.0
2016-06-03 15:30:00,79.7,79.84,79.69,79.83,46695.0,60.0246,60.1301,60.0171,60.1225,46695.0
2016-06-03 15:40:00,79.83,79.88,79.7,79.74,75497.0,60.1225,60.1602,60.0246,60.0547,75497.0
2016-06-03 15:50:00,79.75,79.78,79.63,79.71,106034.0,60.0623,60.0849,59.9719,60.0321,106034.0
2016-06-06 09:30:00,80.61,80.81,80.0,80.06,77456.0,60.71,60.8606,60.2506,60.2957,77456.0
2016-06-06 09:40:00,80.05,80.37,79.97,80.23,31555.0,60.2882,60.5292,60.228,60.4238,31555.0
2016-06-06 09:50:00,80.21,80.53,80.21,80.5,38751.0,60.4087,60.6497,60.4087,60.6271,38751.0
2016-06-06 10:00:00,80.54,80.55,80.21,80.5,55114.0,60.6572,60.6648,60.4087,60.6271,55114.0
2016-06-06 10:10:00,80.52,80.66,80.48,80.64,46610.0,60.6422,60.7476,60.6121,60.7326,46610.0
2016-06-06 10:20:00,80.64,80.68,80.54,80.54,33282.0,60.7326,60.7627,60.6572,60.6572,33282.0
2016-06-06 10:30:00,80.59,80.82,80.51,80.79,28782.0,60.6949,60.8681,60.6346,60.8455,28782.0
2016-06-06 10:40:00,80.75,80.77,80.44,80.56,26709.0,60.8154,60.8305,60.5819,60.6723,26709.0
2016-06-06 10:50:00,80.55,80.59,80.38,80.58,36838.0,60.6648,60.6949,60.5367,60.6874,36838.0
2016-06-06 11:00:00,80.58,80.69,80.48,80.65,23580.0,60.6874,60.7702,60.6121,60.7401,23580.0
2016-06-06 11:10:00,80.65,80.81,80.56,80.74,19720.0,60.7401,60.8606,60.6723,60.8079,19720.0
2016-06-06 11:20:00,80.74,80.83,80.66,80.69,30545.0,60.8079,60.8757,60.7476,60.7702,30545.0
2016-06-06 11:30:00,80.69,80.77,80.52,80.54,28985.0,60.7702,60.8305,60.6422,60.6572,28985.0
2016-06-06 11:40:00,80.53,80.63,80.48,80.6,32729.0,60.6497,60.725,60.6121,60.7024,32729.0
2016-06-06 11:50:00,80.59,80.65,80.52,80.53,16714.0,60.6949,60.7401,60.6422,60.6497,16714.0
2016-06-06 12:00:00,80.55,80.66,80.46,80.66,38927.0,60.6648,60.7476,60.597,60.7476,38927.0
2016-06-06 12:10:00,80.65,80.68,80.49,80.53,27453.0,60.7401,60.7627,60.6196,60.6497,27453.0
2016-06-06 12:20:00,80.53,80.62,80.5,80.6,26273.0,60.6497,60.7175,60.6271,60.7024,26273.0
2016-06-06 12:30:00,80.59,80.62,80.44,80.53,81108.0,60.6949,60.7175,60.5819,60.6497,81108.0
2016-06-06 12:40:00,80.55,80.63,80.5,80.59,51785.0,60.6648,60.725,60.6271,60.6949,51785.0
2016-06-06 12:50:00,80.6,80.61,80.34,80.6,51463.0,60.7024,60.71,60.5066,60.7024,51463.0
2016-06-06 13:00:00,80.61,80.7,80.58,80.64,28103.0,60.71,60.7777,60.6874,60.7326,28103.0
2016-06-06 13:10:00,80.65,80.79,80.65,80.79,16499.0,60.7401,60.8455,60.7401,60.8455,16499.0
2016-06-06 13:20:00,80.8,80.82,80.67,80.69,19692.0,60.8531,60.8681,60.7552,60.7702,19692.0
2016-06-06 13:30:00,80.68,80.72,80.61,80.71,44349.0,60.7627,60.7928,60.71,60.7853,44349.0
2016-06-06 13:40:00,80.69,80.71,80.64,80.69,22941.0,60.7702,60.7853,60.7326,60.7702,22941.0
2016-06-06 13:50:00,80.7,80.79,80.7,80.74,34592.0,60.7777,60.8455,60.7777,60.8079,34592.0
2016-06-06 14:00:00,80.74,80.78,80.69,80.7,32264.0,60.8079,60.838,60.7702,60.7777,32264.0
2016-06-06 14:10:00,80.7,80.86,80.66,80.85,36205.0,60.7777,60.8982,60.7476,60.8907,36205.0
2016-06-06 14:20:00,80.86,80.96,80.81,80.92,23336.0,60.8982,60.9736,60.8606,60.9434,23336.0
2016-06-06 14:30:00,80.91,80.95,80.84,80.87,33663.0,60.9359,60.966,60.8832,60.9058,33663.0
2016-06-06 14:40:00,80.87,80.95,80.85,80.91,38394.0,60.9058,60.966,60.8907,60.9359,38394.0
2016-06-06 14:50:00,80.91,81.0,80.89,80.94,32387.0,60.9359,61.0037,60.9208,60.9585,32387.0
2016-06-06 15:00:00,80.95,81.0,80.93,81.0,29546.0,60.966,61.0037,60.951,61.0037,29546.0
2016-06-06 15:10:00,81.0,81.07,80.98,81.0,33592.0,61.0037,61.0564,60.9886,61.0037,33592.0
2016-06-06 15:20:00,80.98,81.12,80.98,81.08,34384.0,60.9886,61.0941,60.9886,61.0639,34384.0
2016-06-06 15:30:00,81.07,81.21,81.03,81.21,37695.0,61.0564,61.1618,61.0263,61.1618,37695.0
2016-06-06 15:40:00,81.22,81.23,81.05,81.23,60073.0,61.1694,61.1769,61.0413,61.1769,60073.0
2016-06-06 15:50:00,81.23,81.42,81.2,81.28,267239.0,61.1769,61.32,61.1543,61.2146,267239.0
2016-06-07 09:30:00,81.99,82.49,81.91,82.43,92379.0,61.7493,62.1259,61.689,62.0807,92379.0
2016-06-07 09:40:00,82.48,82.83,82.35,82.62,103816.0,62.1183,62.3819,62.0204,62.2238,103816.0
2016-06-07 09:50:00,82.61,82.84,82.37,82.78,59091.0,62.2162,62.3894,62.0355,62.3443,59091.0
2016-06-07 10:00:00,82.78,82.98,82.58,82.97,110300.0,62.3443,62.4949,62.1936,62.4874,110300.0
2016-06-07 10:10:00,82.96,83.25,82.87,83.17,81497.0,62.4798,62.6982,62.412,62.638,81497.0
2016-06-07 10:20:00,83.21,83.72,83.12,83.6,106399.0,62.6681,63.0522,62.6003,62.9618,106399.0
2016-06-07 10:30:00,83.6,83.74,83.46,83.61,69645.0,62.9618,63.0673,62.8564,62.9694,69645.0
2016-06-07 10:40:00,83.62,83.92,83.62,83.83,106108.0,62.9769,63.2028,62.9769,63.135,106108.0
2016-06-07 10:50:00,83.8,84.02,83.68,83.92,102577.0,63.1125,63.2781,63.0221,63.2028,102577.0
2016-06-07 11:00:00,83.91,84.13,83.69,84.05,109557.0,63.1953,63.361,63.0296,63.3007,109557.0
2016-06-07 11:10:00,84.05,84.24,83.87,84.15,59113.0,63.3007,63.4438,63.1652,63.3761,59113.0
2016-06-07 11:20:00,84.1,84.71,84.1,84.69,153151.0,63.3384,63.7978,63.3384,63.7827,153151.0
2016-06-07 11:30:00,84.67,84.74,84.54,84.58,91317.0,63.7677,63.8204,63.6698,63.6999,91317.0
2016-06-07 11:40:00,84.57,84.72,84.39,84.39,64318.0,63.6924,63.8053,63.5568,63.5568,64318.0
2016-06-07 11:50:00,84.38,84.53,84.29,84.47,52934.0,63.5493,63.6622,63.4815,63.6171,52934.0
2016-06-07 12:00:00,84.48,84.69,84.4,84.54,72499.0,63.6246,63.7827,63.5643,63.6698,72499.0
2016-06-07 12:10:00,84.52,84.56,84.37,84.51,56339.0,63.6547,63.6848,63.5417,63.6472,56339.0
2016-06-07 12:20:00,84.5,84.54,84.41,84.46,34666.0,63.6396,63.6698,63.5719,63.6095,34666.0
2016-06-07 12:30:00,84.46,84.79,84.38,84.75,99286.0,63.6095,63.8581,63.5493,63.8279,99286.0
2016-06-07 12:40:00,84.74,84.87,84.73,84.83,96741.0,63.8204,63.9183,63.8129,63.8882,96741.0
2016-06-07 12:50:00,84.84,84.93,84.76,84.91,77836.0,63.8957,63.9635,63.8355,63.9484,77836.0
2016-06-07 13:00:00,84.93,85.39,84.85,85.29,149876.0,63.9635,64.3099,63.9032,64.2346,149876.0
2016-06-07 13:10:00,85.32,85.38,85.09,85.11,88674.0,64.2572,64.3024,64.084,64.0991,88674.0
2016-06-07 13:20:00,85.11,85.22,85.09,85.15,76952.0,64.0991,64.1819,64.084,64.1292,76952.0
2016-06-07 13:30:00,85.15,85.18,85.02,85.06,37646.0,64.1292,64.1518,64.0313,64.0614,37646.0
2016-06-07 13:40:00,85.06,85.29,85.03,85.29,48334.0,64.0614,64.2346,64.0388,64.2346,48334.0
2016-06-07 13:50:00,85.28,85.35,85.24,85.31,56432.0,64.2271,64.2798,64.197,64.2497,56432.0
2016-06-07 14:00:00,85.31,85.4,85.25,85.32,62809.0,64.2497,64.3175,64.2045,64.2572,62809.0
2016-06-07 14:10:00,85.31,85.53,85.31,85.43,54531.0,64.2497,64.4154,64.2497,64.3401,54531.0
2016-06-07 14:20:00,85.44,85.63,85.36,85.55,66679.0,64.3476,64.4907,64.2873,64.4304,66679.0
2016-06-07 14:30:00,85.54,85.57,85.32,85.39,62163.0,64.4229,64.4455,64.2572,64.3099,62163.0
2016-06-07 14:40:00,85.38,85.45,85.33,85.43,41846.0,64.3024,64.3551,64.2647,64.3401,41846.0
2016-06-07 14:50:00,85.43,85.52,85.34,85.39,38524.0,64.3401,64.4078,64.2723,64.3099,38524.0
2016-06-07 15:00:00,85.4,85.42,85.2,85.28,65939.0,64.3175,64.3325,64.1668,64.2271,65939.0
2016-06-07 15:10:00,85.27,85.4,85.26,85.28,61922.0,64.2196,64.3175,64.212,64.2271,61922.0
2016-06-07 15:20:00,85.29,85.49,85.29,85.47,68155.0,64.2346,64.3852,64.2346,64.3702,68155.0
2016-06-07 15:30:00,85.48,85.56,85.39,85.5,110196.0,64.3777,64.438,64.3099,64.3928,110196.0
2016-06-07 15:40:00,85.5,85.51,85.19,85.24,207600.0,64.3928,64.4003,64.1593,64.197,207600.0
2016-06-07 15:50:00,85.24,85.53,85.23,85.42,398512.0,64.197,64.4154,64.1894,64.3325,398512.0
2016-06-08 09:30:00,86.6,86.8,86.09,86.5,255953.0,65.2212,65.3718,64.8371,65.1459,255953.0
2016-06-08 09:40:00,86.51,86.87,86.44,86.51,80480.0,65.1534,65.4246,65.1007,65.1534,80480.0
2016-06-08 09:50:00,86.54,86.74,86.41,86.7,106381.0,65.176,65.3267,65.0781,65.2965,106381.0
2016-06-08 10:00:00,86.66,86.69,86.46,86.55,126000.0,65.2664,65.289,65.1158,65.1836,126000.0
2016-06-08 10:10:00,86.55,86.55,86.05,86.09,140157.0,65.1836,65.1836,64.807,64.8371,140157.0
2016-06-08 10:20:00,86.07,86.21,85.97,86.01,71691.0,64.8221,64.9275,64.7468,64.7769,71691.0
2016-06-08 10:30:00,85.99,86.11,85.64,86.01,120768.0,64.7618,64.8522,64.4982,64.7769,120768.0
2016-06-08 10:40:00,86.02,86.19,86.0,86.1,147968.0,64.7844,64.9124,64.7693,64.8447,147968.0
2016-06-08 10:50:00,86.1,86.16,85.71,85.72,141366.0,64.8447,64.8898,64.5509,64.5585,141366.0
2016-06-08 11:00:00,85.74,85.79,85.25,85.34,62552.0,64.5735,64.6112,64.2045,64.2723,62552.0
2016-06-08 11:10:00,85.35,85.49,85.28,85.38,36490.0,64.2798,64.3852,64.2271,64.3024,36490.0
2016-06-08 11:20:00,85.39,85.47,85.14,85.38,45047.0,64.3099,64.3702,64.1217,64.3024,45047.0
2016-06-08 11:30:00,85.39,85.7,85.39,85.66,70516.0,64.3099,64.5434,64.3099,64.5133,70516.0
2016-06-08 11:40:00,85.68,85.73,85.45,85.52,51252.0,64.5283,64.566,64.3551,64.4078,51252.0
2016-06-08 11:50:00,85.51,85.6,85.43,85.56,28796.0,64.4003,64.4681,64.3401,64.438,28796.0
2016-06-08 12:00:00,85.56,85.73,85.56,85.64,53316.0,64.438,64.566,64.438,64.4982,53316.0
2016-06-08 12:10:00,85.65,85.73,85.62,85.7,49496.0,64.5057,64.566,64.4832,64.5434,49496.0
2016-06-08 12:20:00,85.69,85.76,85.53,85.62,54377.0,64.5359,64.5886,64.4154,64.4832,54377.0
2016-06-08 12:30:00,85.64,85.76,85.58,85.58,56066.0,64.4982,64.5886,64.453,64.453,56066.0
2016-06-08 12:40:00,85.59,85.87,85.57,85.87,49782.0,64.4606,64.6714,64.4455,64.6714,49782.0
2016-06-08 12:50:00,85.86,86.03,85.82,86.02,57888.0,64.6639,64.7919,64.6338,64.7844,57888.0
2016-06-08 13:00:00,86.0,86.02,85.87,85.93,69733.0,64.7693,64.7844,64.6714,64.7166,69733.0
2016-06-08 13:10:00,85.95,86.01,85.89,85.92,67054.0,64.7317,64.7769,64.6865,64.7091,67054.0
2016-06-08 13:20:00,85.93,85.95,85.66,85.72,59140.0,64.7166,64.7317,64.5133,64.5585,59140.0
2016-06-08 13:30:00,85.72,85.82,85.68,85.75,52946.0,64.5585,64.6338,64.5283,64.5811,52946.0
2016-06-08 13:40:00,85.75,85.78,85.66,85.71,40867.0,64.5811,64.6037,64.5133,64.5509,40867.0
2016-06-08 13:50:00,85.72,85.76,85.62,85.68,39041.0,64.5585,64.5886,64.4832,64.5283,39041.0
2016-06-08 14:00:00,85.68,85.68,85.53,85.54,41487.0,64.5283,64.5283,64.4154,64.4229,41487.0
2016-06-08 14:10:00,85.53,85.63,85.51,85.55,49649.0,64.4154,64.4907,64.4003,64.4304,49649.0
2016-06-08 14:20:00,85.55,85.71,85.5,85.66,36680.0,64.4304,64.5509,64.3928,64.5133,36680.0
2016-06-08 14:30:00,85.68,85.74,85.6,85.69,42815.0,64.5283,64.5735,64.4681,64.5359,42815.0
2016-06-08 14:40:00,85.7,85.77,85.61,85.65,58423.0,64.5434,64.5961,64.4756,64.5057,58423.0
2016-06-08 14:50:00,85.64,85.69,85.54,85.64,81267.0,64.4982,64.5359,64.4229,64.4982,81267.0
2016-06-08 15:00:00,85.65,85.69,85.56,85.66,58429.0,64.5057,64.5359,64.438,64.5133,58429.0
2016-06-08 15:10:00,85.67,85.67,85.44,85.45,58168.0,64.5208,64.5208,64.3476,64.3551,58168.0
2016-06-08 15:20:00,85.44,85.45,85.29,85.33,52977.0,64.3476,64.3551,64.2346,64.2647,52977.0
2016-06-08 15:30:00,85.34,85.39,85.21,85.25,135730.0,64.2723,64.3099,64.1744,64.2045,135730.0
2016-06-08 15:40:00,85.24,85.42,85.24,85.28,95126.0,64.197,64.3325,64.197,64.2271,95126.0
2016-06-08 15:50:00,85.28,85.46,85.28,85.36,178922.0,64.2271,64.3627,64.2271,64.2873,178922.0
2016-06-09 09:30:00,84.17,85.28,84.0,84.91,82392.0,63.3911,64.2271,63.2631,63.9484,82392.0
2016-06-09 09:40:00,84.91,85.23,84.85,84.91,51743.0,63.9484,64.1894,63.9032,63.9484,51743.0
2016-06-09 09:50:00,84.93,85.14,84.86,85.04,43361.0,63.9635,64.1217,63.9108,64.0463,43361.0
2016-06-09 10:00:00,84.98,85.05,84.61,84.7,55760.0,64.0011,64.0539,63.7225,63.7903,55760.0
2016-06-09 10:10:00,84.72,84.91,84.68,84.81,51196.0,63.8053,63.9484,63.7752,63.8731,51196.0
2016-06-09 10:20:00,84.82,85.01,84.63,84.69,42492.0,63.8806,64.0237,63.7376,63.7827,42492.0
2016-06-09 10:30:00,84.7,84.99,84.7,84.98,58980.0,63.7903,64.0087,63.7903,64.0011,58980.0
2016-06-09 10:40:00,84.99,85.4,84.95,85.4,50794.0,64.0087,64.3175,63.9786,64.3175,50794.0
2016-06-09 10:50:00,85.39,85.42,84.95,84.97,38532.0,64.3099,64.3325,63.9786,63.9936,38532.0
2016-06-09 11:00:00,84.96,85.4,84.94,85.38,117986.0,63.9861,64.3175,63.971,64.3024,117986.0
2016-06-09 11:10:00,85.37,85.44,85.17,85.17,76818.0,64.2949,64.3476,64.1442,64.1442,76818.0
2016-06-09 11:20:00,85.18,85.2,85.0,85.14,38352.0,64.1518,64.1668,64.0162,64.1217,38352.0
2016-06-09 11:30:00,85.13,85.23,85.02,85.06,57520.0,64.1141,64.1894,64.0313,64.0614,57520.0
2016-06-09 11:40:00,85.09,85.13,84.98,85.04,39712.0,64.084,64.1141,64.0011,64.0463,39712.0
2016-06-09 11:50:00,85.05,85.08,84.88,84.9,76544.0,64.0539,64.0765,63.9258,63.9409,76544.0
2016-06-09 12:00:00,84.9,84.97,84.84,84.87,147380.0,63.9409,63.9936,63.8957,63.9183,147380.0
2016-06-09 12:10:00,84.84,84.98,84.81,84.88,29046.0,63.8957,64.0011,63.8731,63.9258,29046.0
2016-06-09 12:20:00,84.85,84.96,84.85,84.91,63798.0,63.9032,63.9861,63.9032,63.9484,63798.0
2016-06-09 12:30:00,84.91,84.99,84.85,84.91,360575.0,63.9484,64.0087,63.9032,63.9484,360575.0
2016-06-09 12:40:00,84.91,85.07,84.89,85.02,58074.0,63.9484,64.0689,63.9334,64.0313,58074.0
2016-06-09 12:50:00,85.01,85.15,85.01,85.08,43163.0,64.0237,64.1292,64.0237,64.0765,43163.0
2016-06-09 13:00:00,85.1,85.16,85.02,85.02,24565.0,64.0915,64.1367,64.0313,64.0313,24565.0
2016-06-09 13:10:00,85.03,85.26,85.0,85.2,19684.0,64.0388,64.212,64.0162,64.1668,19684.0
2016-06-09 13:20:00,85.22,85.26,85.05,85.12,55026.0,64.1819,64.212,64.0539,64.1066,55026.0
2016-06-09 13:30:00,85.11,85.16,85.05,85.06,21209.0,64.0991,64.1367,64.0539,64.0614,21209.0
2016-06-09 13:40:00,85.06,85.11,84.96,85.01,41230.0,64.0614,64.0991,63.9861,64.0237,41230.0
2016-06-09 13:50:00,85.02,85.03,84.87,84.88,39456.0,64.0313,64.0388,63.9183,63.9258,39456.0
2016-06-09 14:00:00,84.87,84.89,84.75,84.78,34076.0,63.9183,63.9334,63.8279,63.8505,34076.0
2016-06-09 14:10:00,84.77,84.96,84.75,84.93,46609.0,63.843,63.9861,63.8279,63.9635,46609.0
2016-06-09 14:20:00,84.93,84.94,84.83,84.86,156255.0,63.9635,63.971,63.8882,63.9108,156255.0
2016-06-09 14:30:00,84.87,85.11,84.87,85.09,42162.0,63.9183,64.0991,63.9183,64.084,42162.0
2016-06-09 14:40:00,85.1,85.19,85.07,85.09,148177.0,64.0915,64.1593,64.0689,64.084,148177.0
2016-06-09 14:50:00,85.09,85.11,84.94,84.97,196304.0,64.084,64.0991,63.971,63.9936,196304.0
2016-06-09 15:00:00,84.98,85.0,84.91,84.98,35361.0,64.0011,64.0162,63.9484,64.0011,35361.0
2016-06-09 15:10:00,84.99,85.0,84.86,84.91,54712.0,64.0087,64.0162,63.9108,63.9484,54712.0
2016-06-09 15:20:00,84.91,84.93,84.76,84.77,59252.0,63.9484,63.9635,63.8355,63.843,59252.0
2016-06-09 15:30:00,84.77,84.87,84.74,84.86,78059.0,63.843,63.9183,63.8204,63.9108,78059.0
2016-06-09 15:40:00,84.86,84.88,84.66,84.67,130120.0,63.9108,63.9258,63.7601,63.7677,130120.0
2016-06-09 15:50:00,84.66,84.75,84.58,84.59,346414.0,63.7601,63.8279,63.6999,63.7074,346414.0
2016-06-10 09:30:00,83.32,84.34,83.28,83.91,179411.0,62.751,63.5191,62.7208,63.1953,179411.0
2016-06-10 09:40:00,83.88,84.02,83.62,83.62,56922.0,63.1727,63.2781,62.9769,62.9769,56922.0
2016-06-10 09:50:00,83.57,83.82,83.43,83.64,50139.0,62.9392,63.1275,62.8338,62.992,50139.0
2016-06-10 10:00:00,83.67,83.92,83.46,83.6,32034.0,63.0145,63.2028,62.8564,62.9618,32034.0
2016-06-10 10:10:00,83.56,83.62,83.43,83.52,38110.0,62.9317,62.9769,62.8338,62.9016,38110.0
2016-06-10 10:20:00,83.51,83.63,83.36,83.44,76062.0,62.894,62.9844,62.7811,62.8413,76062.0
2016-06-10 10:30:00,83.45,83.45,83.18,83.25,73650.0,62.8489,62.8489,62.6455,62.6982,73650.0
2016-06-10 10:40:00,83.26,83.27,82.93,82.93,61196.0,62.7058,62.7133,62.4572,62.4572,61196.0
2016-06-10 10:50:00,82.95,83.03,82.83,82.98,38954.0,62.4723,62.5325,62.3819,62.4949,38954.0
2016-06-10 11:00:00,83.0,83.24,83.0,83.11,59665.0,62.5099,62.6907,62.5099,62.5928,59665.0
2016-06-10 11:10:00,83.09,83.12,82.89,82.98,44732.0,62.5777,62.6003,62.4271,62.4949,44732.0
2016-06-10 11:20:00,83.02,83.02,82.58,82.74,91792.0,62.525,62.525,62.1936,62.3141,91792.0
2016-06-10 11:30:00,82.8,82.88,82.74,82.78,48410.0,62.3593,62.4196,62.3141,62.3443,48410.0
2016-06-10 11:40:00,82.79,82.92,82.73,82.79,25578.0,62.3518,62.4497,62.3066,62.3518,25578.0
2016-06-10 11:50:00,82.81,82.87,82.63,82.68,29601.0,62.3669,62.412,62.2313,62.2689,29601.0
2016-06-10 12:00:00,82.69,82.83,82.62,82.69,32324.0,62.2765,62.3819,62.2238,62.2765,32324.0
2016-06-10 12:10:00,82.68,82.72,82.32,82.36,49309.0,62.2689,62.2991,61.9978,62.0279,49309.0
2016-06-10 12:20:00,82.36,82.41,82.24,82.35,20276.0,62.0279,62.0656,61.9376,62.0204,20276.0
2016-06-10 12:30:00,82.36,82.41,82.27,82.3,37616.0,62.0279,62.0656,61.9602,61.9828,37616.0
2016-06-10 12:40:00,82.31,82.38,82.15,82.32,36218.0,61.9903,62.043,61.8698,61.9978,36218.0
2016-06-10 12:50:00,82.3,82.3,82.14,82.16,39793.0,61.9828,61.9828,61.8623,61.8773,39793.0
2016-06-10 13:00:00,82.15,82.25,82.13,82.15,28543.0,61.8698,61.9451,61.8547,61.8698,28543.0
2016-06-10 13:10:00,82.14,82.17,81.92,81.93,57653.0,61.8623,61.8848,61.6966,61.7041,57653.0
2016-06-10 13:20:00,81.92,81.95,81.68,81.71,64765.0,61.6966,61.7192,61.5158,61.5384,64765.0
2016-06-10 13:30:00,81.69,81.91,81.68,81.86,74630.0,61.5233,61.689,61.5158,61.6514,74630.0
2016-06-10 13:40:00,81.85,81.93,81.72,81.74,35741.0,61.6438,61.7041,61.5459,61.561,35741.0
2016-06-10 13:50:00,81.73,81.74,81.64,81.7,29420.0,61.5535,61.561,61.4857,61.5309,29420.0
2016-06-10 14:00:00,81.7,81.79,81.58,81.64,44257.0,61.5309,61.5987,61.4405,61.4857,44257.0
2016-06-10 14:10:00,81.62,81.66,81.44,81.52,48556.0,61.4706,61.5008,61.3351,61.3953,48556.0
2016-06-10 14:20:00,81.53,81.68,81.52,81.6,39773.0,61.4028,61.5158,61.3953,61.4556,39773.0
2016-06-10 14:30:00,81.62,81.69,81.52,81.69,47721.0,61.4706,61.5233,61.3953,61.5233,47721.0
2016-06-10 14:40:00,81.69,81.7,81.47,81.47,43988.0,61.5233,61.5309,61.3577,61.3577,43988.0
2016-06-10 14:50:00,81.49,81.53,81.34,81.42,50930.0,61.3727,61.4028,61.2597,61.32,50930.0
2016-06-10 15:00:00,81.42,81.44,81.34,81.4,65073.0,61.32,61.3351,61.2597,61.3049,65073.0
2016-06-10 15:10:00,81.39,81.46,81.33,81.45,60191.0,61.2974,61.3501,61.2522,61.3426,60191.0
2016-06-10 15:20:00,81.46,81.52,81.39,81.49,85820.0,61.3501,61.3953,61.2974,61.3727,85820.0
2016-06-10 15:30:00,81.5,81.6,81.44,81.53,122611.0,61.3803,61.4556,61.3351,61.4028,122611.0
2016-06-10 15:40:00,81.54,81.7,81.47,81.69,111500.0,61.4104,61.5309,61.3577,61.5233,111500.0
2016-06-10 15:50:00,81.67,81.67,81.52,81.59,224806.0,61.5083,61.5083,61.3953,61.448,224806.0
2016-06-13 09:30:00,80.99,81.62,80.51,81.44,82273.0,60.9962,61.4706,60.6346,61.3351,82273.0
2016-06-13 09:40:00,81.44,81.97,81.39,81.95,39679.0,61.3351,61.7342,61.2974,61.7192,39679.0
2016-06-13 09:50:00,81.9,81.93,81.7,81.9,33636.0,61.6815,61.7041,61.5309,61.6815,33636.0
2016-06-13 10:00:00,81.97,82.25,81.83,82.07,79495.0,61.7342,61.9451,61.6288,61.8095,79495.0
2016-06-13 10:10:00,82.12,82.34,81.99,82.26,34402.0,61.8472,62.0129,61.7493,61.9526,34402.0
2016-06-13 10:20:00,82.26,82.73,82.26,82.66,98720.0,61.9526,62.3066,61.9526,62.2539,98720.0
2016-06-13 10:30:00,82.69,82.99,82.66,82.94,98632.0,62.2765,62.5024,62.2539,62.4648,98632.0
2016-06-13 10:40:00,82.94,83.07,82.78,82.78,87779.0,62.4648,62.5627,62.3443,62.3443,87779.0
2016-06-13 10:50:00,82.78,83.1,82.78,82.97,57908.0,62.3443,62.5853,62.3443,62.4874,57908.0
2016-06-13 11:00:00,82.93,82.95,82.72,82.75,42120.0,62.4572,62.4723,62.2991,62.3217,42120.0
2016-06-13 11:10:00,82.74,82.76,82.58,82.64,23205.0,62.3141,62.3292,62.1936,62.2388,23205.0
2016-06-13 11:20:00,82.67,83.08,82.64,83.0,42796.0,62.2614,62.5702,62.2388,62.5099,42796.0
2016-06-13 11:30:00,83.02,83.07,82.7,82.7,26135.0,62.525,62.5627,62.284,62.284,26135.0
2016-06-13 11:40:00,82.69,82.8,82.65,82.72,23290.0,62.2765,62.3593,62.2464,62.2991,23290.0
2016-06-13 11:50:00,82.71,82.73,82.4,82.46,21972.0,62.2915,62.3066,62.0581,62.1033,21972.0
2016-06-13 12:00:00,82.44,82.55,82.37,82.52,33035.0,62.0882,62.171,62.0355,62.1484,33035.0
2016-06-13 12:10:00,82.52,82.59,82.45,82.5,16755.0,62.1484,62.2012,62.0957,62.1334,16755.0
2016-06-13 12:20:00,82.5,82.74,82.45,82.71,42919.0,62.1334,62.3141,62.0957,62.2915,42919.0
2016-06-13 12:30:00,82.7,82.77,82.56,82.6,28943.0,62.284,62.3367,62.1786,62.2087,28943.0
2016-06-13 12:40:00,82.61,82.64,82.36,82.38,102368.0,62.2162,62.2388,62.0279,62.043,102368.0
2016-06-13 12:50:00,82.37,82.47,82.28,82.34,19474.0,62.0355,62.1108,61.9677,62.0129,19474.0
2016-06-13 13:00:00,82.31,82.53,82.31,82.52,14494.0,61.9903,62.156,61.9903,62.1484,14494.0
2016-06-13 13:10:00,82.52,82.52,82.29,82.29,23424.0,62.1484,62.1484,61.9752,61.9752,23424.0
2016-06-13 13:20:00,82.29,82.47,82.25,82.46,15976.0,61.9752,62.1108,61.9451,62.1033,15976.0
2016-06-13 13:30:00,82.46,82.51,82.14,82.19,18274.0,62.1033,62.1409,61.8623,61.8999,18274.0
2016-06-13 13:40:00,82.16,82.18,82.0,82.02,28685.0,61.8773,61.8924,61.7568,61.7719,28685.0
2016-06-13 13:50:00,82.02,82.03,81.75,81.84,29773.0,61.7719,61.7794,61.5685,61.6363,29773.0
2016-06-13 14:00:00,81.86,81.93,81.78,81.88,23579.0,61.6514,61.7041,61.5911,61.6664,23579.0
2016-06-13 14:10:00,81.84,82.02,81.84,81.89,16759.0,61.6363,61.7719,61.6363,61.674,16759.0
2016-06-13 14:20:00,81.89,81.89,81.7,81.86,23999.0,61.674,61.674,61.5309,61.6514,23999.0
2016-06-13 14:30:00,81.84,81.93,81.77,81.78,22830.0,61.6363,61.7041,61.5836,61.5911,22830.0
2016-06-13 14:40:00,81.81,81.82,81.71,81.77,27345.0,61.6137,61.6213,61.5384,61.5836,27345.0
2016-06-13 14:50:00,81.77,81.83,81.56,81.56,25041.0,61.5836,61.6288,61.4254,61.4254,25041.0
2016-06-13 15:00:00,81.58,81.79,81.54,81.54,33468.0,61.4405,61.5987,61.4104,61.4104,33468.0
2016-06-13 15:10:00,81.55,81.58,81.43,81.51,84416.0,61.4179,61.4405,61.3275,61.3878,84416.0
2016-06-13 15:20:00,81.52,81.55,81.39,81.46,63033.0,61.3953,61.4179,61.2974,61.3501,63033.0
2016-06-13 15:30:00,81.45,81.56,81.4,81.47,74178.0,61.3426,61.4254,61.3049,61.3577,74178.0
2016-06-13 15:40:00,81.46,81.52,81.36,81.44,67059.0,61.3501,61.3953,61.2748,61.3351,67059.0
2016-06-13 15:50:00,81.45,81.5,81.3,81.43,216549.0,61.3426,61.3803,61.2296,61.3275,216549.0
2016-06-14 09:30:00,81.22,82.14,81.07,81.87,68720.0,61.1694,61.8623,61.0564,61.6589,68720.0
2016-06-14 09:40:00,81.85,82.17,81.79,81.95,68897.0,61.6438,61.8848,61.5987,61.7192,68897.0
2016-06-14 09:50:00,81.98,82.09,81.74,82.07,41258.0,61.7418,61.8246,61.561,61.8095,41258.0
2016-06-14 10:00:00,82.09,82.44,82.06,82.32,34510.0,61.8246,62.0882,61.802,61.9978,34510.0
2016-06-14 10:10:00,82.32,82.47,82.23,82.23,29968.0,61.9978,62.1108,61.93,61.93,29968.0
2016-06-14 10:20:00,82.27,82.48,82.25,82.39,43201.0,61.9602,62.1183,61.9451,62.0505,43201.0
2016-06-14 10:30:00,82.36,82.57,82.21,82.44,49106.0,62.0279,62.1861,61.915,62.0882,49106.0
2016-06-14 10:40:00,82.42,82.48,82.2,82.23,36343.0,62.0731,62.1183,61.9074,61.93,36343.0
2016-06-14 10:50:00,82.26,82.31,81.91,81.92,39118.0,61.9526,61.9903,61.689,61.6966,39118.0
2016-06-14 11:00:00,81.93,81.93,81.54,81.56,91348.0,61.7041,61.7041,61.4104,61.4254,91348.0
2016-06-14 11:10:00,81.58,81.58,81.22,81.56,89542.0,61.4405,61.4405,61.1694,61.4254,89542.0
2016-06-14 11:20:00,81.59,81.79,81.5,81.53,40177.0,61.448,61.5987,61.3803,61.4028,40177.0
2016-06-14 11:30:00,81.58,82.14,81.53,82.1,44265.0,61.4405,61.8623,61.4028,61.8321,44265.0
2016-06-14 11:40:00,82.08,82.18,81.81,81.88,41448.0,61.8171,61.8924,61.6137,61.6664,41448.0
2016-06-14 11:50:00,81.87,81.89,81.63,81.78,30937.0,61.6589,61.674,61.4782,61.5911,30937.0
2016-06-14 12:00:00,81.81,81.81,81.61,81.66,26413.0,61.6137,61.6137,61.4631,61.5008,26413.0
2016-06-14 12:10:00,81.66,81.83,81.6,81.73,49946.0,61.5008,61.6288,61.4556,61.5535,49946.0
2016-06-14 12:20:00,81.75,81.88,81.73,81.81,46473.0,61.5685,61.6664,61.5535,61.6137,46473.0
2016-06-14 12:30:00,81.82,81.83,81.69,81.75,39834.0,61.6213,61.6288,61.5233,61.5685,39834.0
2016-06-14 12:40:00,81.75,81.76,81.59,81.76,18825.0,61.5685,61.5761,61.448,61.5761,18825.0
2016-06-14 12:50:00,81.76,81.78,81.64,81.72,30620.0,61.5761,61.5911,61.4857,61.5459,30620.0
2016-06-14 13:00:00,81.71,81.81,81.69,81.7,37903.0,61.5384,61.6137,61.5233,61.5309,37903.0
2016-06-14 13:10:00,81.72,81.74,81.56,81.7,35751.0,61.5459,61.561,61.4254,61.5309,35751.0
2016-06-14 13:20:00,81.7,81.77,81.65,81.71,20503.0,61.5309,61.5836,61.4932,61.5384,20503.0
2016-06-14 13:30:00,81.72,81.81,81.71,81.77,22592.0,61.5459,61.6137,61.5384,61.5836,22592.0
2016-06-14 13:40:00,81.77,81.78,81.65,81.65,27304.0,61.5836,61.5911,61.4932,61.4932,27304.0
2016-06-14 13:50:00,81.64,81.69,81.63,81.68,17050.0,61.4857,61.5233,61.4782,61.5158,17050.0
2016-06-14 14:00:00,81.68,81.75,81.54,81.72,52244.0,61.5158,61.5685,61.4104,61.5459,52244.0
2016-06-14 14:10:00,81.72,81.97,81.64,81.91,28856.0,61.5459,61.7342,61.4857,61.689,28856.0
2016-06-14 14:20:00,81.91,82.21,81.86,82.2,28277.0,61.689,61.915,61.6514,61.9074,28277.0
2016-06-14 14:30:00,82.21,82.21,82.01,82.15,26926.0,61.915,61.915,61.7643,61.8698,26926.0
2016-06-14 14:40:00,82.19,82.33,82.12,82.26,22408.0,61.8999,62.0054,61.8472,61.9526,22408.0
2016-06-14 14:50:00,82.26,82.26,82.08,82.12,31099.0,61.9526,61.9526,61.8171,61.8472,31099.0
2016-06-14 15:00:00,82.11,82.39,82.01,82.3,40037.0,61.8397,62.0505,61.7643,61.9828,40037.0
2016-06-14 15:10:00,82.3,82.51,82.29,82.44,55707.0,61.9828,62.1409,61.9752,62.0882,55707.0
2016-06-14 15:20:00,82.44,82.49,82.3,82.48,59998.0,62.0882,62.1259,61.9828,62.1183,59998.0
2016-06-14 15:30:00,82.47,82.81,82.39,82.8,110994.0,62.1108,62.3669,62.0505,62.3593,110994.0
2016-06-14 15:40:00,82.8,83.02,82.79,82.9,224514.0,62.3593,62.525,62.3518,62.4346,224514.0
2016-06-14 15:50:00,82.88,83.05,82.83,82.98,169631.0,62.4196,62.5476,62.3819,62.4949,169631.0
2016-06-15 09:30:00,82.73,82.98,82.36,82.61,44669.0,62.3066,62.4949,62.0279,62.2162,44669.0
2016-06-15 09:40:00,82.69,82.69,81.82,81.92,49484.0,62.2765,62.2765,61.6213,61.6966,49484.0
2016-06-15 09:50:00,81.92,81.99,81.5,81.57,27458.0,61.6966,61.7493,61.3803,61.433,27458.0
2016-06-15 10:00:00,81.57,82.01,81.54,81.92,28204.0,61.433,61.7643,61.4104,61.6966,28204.0
2016-06-15 10:10:00,81.94,82.13,81.72,82.13,37043.0,61.7116,61.8547,61.5459,61.8547,37043.0
2016-06-15 10:20:00,82.13,82.18,81.93,81.93,15536.0,61.8547,61.8924,61.7041,61.7041,15536.0
2016-06-15 10:30:00,82.01,82.66,81.97,82.46,132305.0,61.7643,62.2539,61.7342,62.1033,132305.0
2016-06-15 10:40:00,82.45,82.45,82.0,82.05,42398.0,62.0957,62.0957,61.7568,61.7945,42398.0
2016-06-15 10:50:00,82.05,82.23,81.89,82.1,28901.0,61.7945,61.93,61.674,61.8321,28901.0
2016-06-15 11:00:00,82.1,82.43,82.05,82.3,33209.0,61.8321,62.0807,61.7945,61.9828,33209.0
2016-06-15 11:10:00,82.32,82.6,82.3,82.57,58626.0,61.9978,62.2087,61.9828,62.1861,58626.0
2016-06-15 11:20:00,82.55,82.6,82.14,82.18,64553.0,62.171,62.2087,61.8623,61.8924,64553.0
2016-06-15 11:30:00,82.15,82.31,82.02,82.24,33747.0,61.8698,61.9903,61.7719,61.9376,33747.0
2016-06-15 11:40:00,82.27,82.4,82.17,82.34,35221.0,61.9602,62.0581,61.8848,62.0129,35221.0
2016-06-15 11:50:00,82.35,82.7,82.25,82.69,38959.0,62.0204,62.284,61.9451,62.2765,38959.0
2016-06-15 12:00:00,82.69,82.89,82.66,82.89,40986.0,62.2765,62.4271,62.2539,62.4271,40986.0
2016-06-15 12:10:00,82.85,82.93,82.74,82.77,34007.0,62.397,62.4572,62.3141,62.3367,34007.0
2016-06-15 12:20:00,82.77,82.8,82.47,82.64,23262.0,62.3367,62.3593,62.1108,62.2388,23262.0
2016-06-15 12:30:00,82.68,82.68,82.45,82.65,15070.0,62.2689,62.2689,62.0957,62.2464,15070.0
2016-06-15 12:40:00,82.64,82.86,82.6,82.85,28288.0,62.2388,62.4045,62.2087,62.397,28288.0
2016-06-15 12:50:00,82.85,82.88,82.63,82.68,24374.0,62.397,62.4196,62.2313,62.2689,24374.0
2016-06-15 13:00:00,82.69,82.82,82.67,82.67,12839.0,62.2765,62.3744,62.2614,62.2614,12839.0
2016-06-15 13:10:00,82.67,82.8,82.67,82.74,13265.0,62.2614,62.3593,62.2614,62.3141,13265.0
2016-06-15 13:20:00,82.76,82.8,82.73,82.8,12698.0,62.3292,62.3593,62.3066,62.3593,12698.0
2016-06-15 13:30:00,82.82,83.02,82.81,82.98,22148.0,62.3744,62.525,62.3669,62.4949,22148.0
2016-06-15 13:40:00,82.98,83.15,82.92,83.15,29790.0,62.4949,62.6229,62.4497,62.6229,29790.0
2016-06-15 13:50:00,83.16,83.19,83.07,83.1,22934.0,62.6304,62.653,62.5627,62.5853,22934.0
2016-06-15 14:00:00,83.13,83.54,83.1,83.22,56417.0,62.6079,62.9166,62.5853,62.6756,56417.0
2016-06-15 14:10:00,83.25,83.37,83.13,83.19,23528.0,62.6982,62.7886,62.6079,62.653,23528.0
2016-06-15 14:20:00,83.14,83.33,83.0,83.0,27018.0,62.6154,62.7585,62.5099,62.5099,27018.0
2016-06-15 14:30:00,83.0,83.13,82.72,82.75,29319.0,62.5099,62.6079,62.2991,62.3217,29319.0
2016-06-15 14:40:00,82.75,83.14,82.75,82.96,32061.0,62.3217,62.6154,62.3217,62.4798,32061.0
2016-06-15 14:50:00,82.98,83.05,82.87,83.04,32385.0,62.4949,62.5476,62.412,62.5401,32385.0
2016-06-15 15:00:00,83.0,83.04,82.89,82.93,22166.0,62.5099,62.5401,62.4271,62.4572,22166.0
2016-06-15 15:10:00,82.92,83.11,82.87,83.04,26405.0,62.4497,62.5928,62.412,62.5401,26405.0
2016-06-15 15:20:00,83.06,83.12,82.88,82.96,38786.0,62.5551,62.6003,62.4196,62.4798,38786.0
2016-06-15 15:30:00,82.97,83.04,82.73,82.73,57304.0,62.4874,62.5401,62.3066,62.3066,57304.0
2016-06-15 15:40:00,82.71,82.75,82.34,82.45,99898.0,62.2915,62.3217,62.0129,62.0957,99898.0
2016-06-15 15:50:00,82.46,82.55,82.31,82.47,191190.0,62.1033,62.171,61.9903,62.1108,191190.0
2016-06-16 09:30:00,81.45,81.45,80.9,80.94,99385.0,61.3426,61.3426,60.9284,60.9585,99385.0
2016-06-16 09:40:00,80.86,80.86,80.07,80.2,80454.0,60.8982,60.8982,60.3033,60.4012,80454.0
2016-06-16 09:50:00,80.2,80.51,80.02,80.11,69386.0,60.4012,60.6346,60.2656,60.3334,69386.0
2016-06-16 10:00:00,80.06,80.11,79.69,79.77,96493.0,60.2957,60.3334,60.0171,60.0773,96493.0
2016-06-16 10:10:00,79.77,80.02,79.71,79.85,91755.0,60.0773,60.2656,60.0321,60.1376,91755.0
2016-06-16 10:20:00,79.85,79.96,79.5,79.73,70888.0,60.1376,60.2204,59.874,60.0472,70888.0
2016-06-16 10:30:00,79.72,79.78,79.34,79.37,62361.0,60.0397,60.0849,59.7535,59.7761,62361.0
2016-06-16 10:40:00,79.37,79.81,79.33,79.78,70460.0,59.7761,60.1075,59.746,60.0849,70460.0
2016-06-16 10:50:00,79.75,80.01,79.69,80.01,105515.0,60.0623,60.2581,60.0171,60.2581,105515.0
2016-06-16 11:00:00,79.98,80.25,79.97,80.05,49089.0,60.2355,60.4388,60.228,60.2882,49089.0
2016-06-16 11:10:00,80.0,80.05,79.78,79.79,51233.0,60.2506,60.2882,60.0849,60.0924,51233.0
2016-06-16 11:20:00,79.79,80.05,79.77,79.98,78279.0,60.0924,60.2882,60.0773,60.2355,78279.0
2016-06-16 11:30:00,79.94,80.12,79.92,80.01,88859.0,60.2054,60.3409,60.1903,60.2581,88859.0
2016-06-16 11:40:00,80.0,80.03,79.69,79.85,52367.0,60.2506,60.2731,60.0171,60.1376,52367.0
2016-06-16 11:50:00,79.87,80.01,79.7,79.76,37536.0,60.1526,60.2581,60.0246,60.0698,37536.0
2016-06-16 12:00:00,79.78,79.83,79.67,79.79,28372.0,60.0849,60.1225,60.002,60.0924,28372.0
2016-06-16 12:10:00,79.81,80.16,79.79,80.11,26962.0,60.1075,60.3711,60.0924,60.3334,26962.0
2016-06-16 12:20:00,80.11,80.35,79.92,80.27,72976.0,60.3334,60.5141,60.1903,60.4539,72976.0
2016-06-16 12:30:00,80.27,80.32,80.03,80.22,33701.0,60.4539,60.4916,60.2731,60.4162,33701.0
2016-06-16 12:40:00,80.24,80.46,80.17,80.3,87448.0,60.4313,60.597,60.3786,60.4765,87448.0
2016-06-16 12:50:00,80.3,80.31,80.11,80.16,54927.0,60.4765,60.484,60.3334,60.3711,54927.0
2016-06-16 13:00:00,80.17,80.43,80.15,80.32,53547.0,60.3786,60.5744,60.3635,60.4916,53547.0
2016-06-16 13:10:00,80.31,80.32,79.95,80.12,63528.0,60.484,60.4916,60.2129,60.3409,63528.0
2016-06-16 13:20:00,80.12,80.27,79.99,80.14,46936.0,60.3409,60.4539,60.243,60.356,46936.0
2016-06-16 13:30:00,80.13,80.23,79.94,80.18,32481.0,60.3485,60.4238,60.2054,60.3861,32481.0
2016-06-16 13:40:00,80.22,80.22,79.92,80.01,64969.0,60.4162,60.4162,60.1903,60.2581,64969.0
2016-06-16 13:50:00,80.02,80.04,79.87,79.95,32263.0,60.2656,60.2807,60.1526,60.2129,32263.0
2016-06-16 14:00:00,79.93,80.1,79.88,80.01,57452.0,60.1978,60.3259,60.1602,60.2581,57452.0
2016-06-16 14:10:00,80.0,80.39,79.98,80.26,58981.0,60.2506,60.5443,60.2355,60.4464,58981.0
2016-06-16 14:20:00,80.25,80.34,79.89,79.95,50008.0,60.4388,60.5066,60.1677,60.2129,50008.0
2016-06-16 14:30:00,79.98,80.25,79.96,80.18,27903.0,60.2355,60.4388,60.2204,60.3861,27903.0
2016-06-16 14:40:00,80.16,80.22,80.04,80.13,28666.0,60.3711,60.4162,60.2807,60.3485,28666.0
2016-06-16 14:50:00,80.12,80.17,79.94,79.96,35780.0,60.3409,60.3786,60.2054,60.2204,35780.0
2016-06-16 15:00:00,79.95,80.18,79.92,79.97,49301.0,60.2129,60.3861,60.1903,60.228,49301.0
2016-06-16 15:10:00,80.0,80.05,79.9,79.9,51618.0,60.2506,60.2882,60.1752,60.1752,51618.0
2016-06-16 15:20:00,79.93,80.14,79.89,80.05,45622.0,60.1978,60.356,60.1677,60.2882,45622.0
2016-06-16 15:30:00,80.06,80.22,80.05,80.16,92377.0,60.2957,60.4162,60.2882,60.3711,92377.0
2016-06-16 15:40:00,80.16,80.35,80.16,80.27,116094.0,60.3711,60.5141,60.3711,60.4539,116094.0
2016-06-16 15:50:00,80.26,80.28,80.13,80.19,155054.0,60.4464,60.4614,60.3485,60.3936,155054.0
2016-06-17 09:30:00,80.95,81.13,80.39,80.5,337115.0,60.966,61.1016,60.5443,60.6271,337115.0
2016-06-17 09:40:00,80.46,80.82,80.34,80.76,61348.0,60.597,60.8681,60.5066,60.8229,61348.0
2016-06-17 09:50:00,80.78,80.94,80.55,80.8,65042.0,60.838,60.9585,60.6648,60.8531,65042.0
2016-06-17 10:00:00,80.78,81.24,80.72,81.16,80644.0,60.838,61.1844,60.7928,61.1242,80644.0
2016-06-17 10:10:00,81.16,81.42,81.12,81.33,77388.0,61.1242,61.32,61.0941,61.2522,77388.0
2016-06-17 10:20:00,81.35,81.55,81.11,81.11,74208.0,61.2673,61.4179,61.0865,61.0865,74208.0
2016-06-17 10:30:00,81.1,81.31,80.94,81.25,62045.0,61.079,61.2372,60.9585,61.192,62045.0
2016-06-17 10:40:00,81.25,81.55,81.2,81.4,38013.0,61.192,61.4179,61.1543,61.3049,38013.0
2016-06-17 10:50:00,81.39,81.54,81.34,81.43,24775.0,61.2974,61.4104,61.2597,61.3275,24775.0
2016-06-17 11:00:00,81.42,81.49,81.17,81.25,46302.0,61.32,61.3727,61.1317,61.192,46302.0
2016-06-17 11:10:00,81.22,81.27,81.1,81.26,66193.0,61.1694,61.207,61.079,61.1995,66193.0
2016-06-17 11:20:00,81.28,81.48,81.09,81.1,28568.0,61.2146,61.3652,61.0715,61.079,28568.0
2016-06-17 11:30:00,81.07,81.26,81.02,81.12,49251.0,61.0564,61.1995,61.0187,61.0941,49251.0
2016-06-17 11:40:00,81.13,81.37,81.13,81.27,46977.0,61.1016,61.2823,61.1016,61.207,46977.0
2016-06-17 11:50:00,81.28,81.36,81.1,81.13,36542.0,61.2146,61.2748,61.079,61.1016,36542.0
2016-06-17 12:00:00,81.14,81.37,81.13,81.34,26402.0,61.1091,61.2823,61.1016,61.2597,26402.0
2016-06-17 12:10:00,81.36,81.42,81.14,81.28,35853.0,61.2748,61.32,61.1091,61.2146,35853.0
2016-06-17 12:20:00,81.27,81.28,81.06,81.19,19111.0,61.207,61.2146,61.0489,61.1468,19111.0
2016-06-17 12:30:00,81.2,81.2,80.98,80.98,22523.0,61.1543,61.1543,60.9886,60.9886,22523.0
2016-06-17 12:40:00,80.97,81.09,80.93,80.94,24067.0,60.9811,61.0715,60.951,60.9585,24067.0
2016-06-17 12:50:00,80.96,81.0,80.86,80.97,35993.0,60.9736,61.0037,60.8982,60.9811,35993.0
2016-06-17 13:00:00,80.96,80.97,80.73,80.84,49060.0,60.9736,60.9811,60.8003,60.8832,49060.0
2016-06-17 13:10:00,80.83,80.9,80.76,80.84,24246.0,60.8757,60.9284,60.8229,60.8832,24246.0
2016-06-17 13:20:00,80.82,81.0,80.79,80.93,25800.0,60.8681,61.0037,60.8455,60.951,25800.0
2016-06-17 13:30:00,80.92,81.03,80.91,81.02,23112.0,60.9434,61.0263,60.9359,61.0187,23112.0
2016-06-17 13:40:00,81.01,81.09,80.9,81.02,25320.0,61.0112,61.0715,60.9284,61.0187,25320.0
2016-06-17 13:50:00,81.02,81.15,81.01,81.12,17414.0,61.0187,61.1167,61.0112,61.0941,17414.0
2016-06-17 14:00:00,81.11,81.19,81.02,81.05,35689.0,61.0865,61.1468,61.0187,61.0413,35689.0
2016-06-17 14:10:00,81.04,81.13,81.0,81.01,60715.0,61.0338,61.1016,61.0037,61.0112,60715.0
2016-06-17 14:20:00,81.01,81.21,80.97,81.18,79705.0,61.0112,61.1618,60.9811,61.1392,79705.0
2016-06-17 14:30:00,81.16,81.24,81.07,81.11,54029.0,61.1242,61.1844,61.0564,61.0865,54029.0
2016-06-17 14:40:00,81.13,81.21,81.0,81.06,43107.0,61.1016,61.1618,61.0037,61.0489,43107.0
2016-06-17 14:50:00,81.03,81.08,80.97,81.03,66697.0,61.0263,61.0639,60.9811,61.0263,66697.0
2016-06-17 15:00:00,81.05,81.11,80.89,80.89,60995.0,61.0413,61.0865,60.9208,60.9208,60995.0
2016-06-17 15:10:00,80.91,80.93,80.76,80.81,55210.0,60.9359,60.951,60.8229,60.8606,55210.0
2016-06-17 15:20:00,80.85,81.01,80.81,80.83,104327.0,60.8907,61.0112,60.8606,60.8757,104327.0
2016-06-17 15:30:00,80.83,80.85,80.69,80.7,99862.0,60.8757,60.8907,60.7702,60.7777,99862.0
2016-06-17 15:40:00,80.69,80.96,80.68,80.9,129896.0,60.7702,60.9736,60.7627,60.9284,129896.0
2016-06-17 15:50:00,80.89,80.94,80.8,80.9,186989.0,60.9208,60.9585,60.8531,60.9284,186989.0
2016-06-20 09:30:00,82.33,82.5,81.81,81.94,78627.0,62.0054,62.1334,61.6137,61.7116,78627.0
2016-06-20 09:40:00,81.96,82.31,81.88,82.27,65774.0,61.7267,61.9903,61.6664,61.9602,65774.0
2016-06-20 09:50:00,82.25,82.92,82.11,82.9,128648.0,61.9451,62.4497,61.8397,62.4346,128648.0
2016-06-20 10:00:00,82.93,83.01,82.78,82.8,53130.0,62.4572,62.5175,62.3443,62.3593,53130.0
2016-06-20 10:10:00,82.82,83.04,82.77,82.93,68593.0,62.3744,62.5401,62.3367,62.4572,68593.0
2016-06-20 10:20:00,82.9,83.11,82.85,83.02,66594.0,62.4346,62.5928,62.397,62.525,66594.0
2016-06-20 10:30:00,83.01,83.04,82.76,82.82,65594.0,62.5175,62.5401,62.3292,62.3744,65594.0
2016-06-20 10:40:00,82.81,83.02,82.69,82.97,52599.0,62.3669,62.525,62.2765,62.4874,52599.0
2016-06-20 10:50:00,82.97,83.14,82.95,83.07,60982.0,62.4874,62.6154,62.4723,62.5627,60982.0
2016-06-20 11:00:00,83.05,83.07,82.8,82.94,59244.0,62.5476,62.5627,62.3593,62.4648,59244.0
2016-06-20 11:10:00,82.91,83.1,82.83,83.09,50964.0,62.4422,62.5853,62.3819,62.5777,50964.0
2016-06-20 11:20:00,83.08,83.19,83.03,83.16,41758.0,62.5702,62.653,62.5325,62.6304,41758.0
2016-06-20 11:30:00,83.17,83.18,83.02,83.07,46726.0,62.638,62.6455,62.525,62.5627,46726.0
2016-06-20 11:40:00,83.05,83.16,83.03,83.06,48137.0,62.5476,62.6304,62.5325,62.5551,48137.0
2016-06-20 11:50:00,83.06,83.06,82.71,82.87,51186.0,62.5551,62.5551,62.2915,62.412,51186.0
2016-06-20 12:00:00,82.88,82.89,82.68,82.72,49936.0,62.4196,62.4271,62.2689,62.2991,49936.0
2016-06-20 12:10:00,82.71,82.78,82.65,82.75,40165.0,62.2915,62.3443,62.2464,62.3217,40165.0
2016-06-20 12:20:00,82.75,82.81,82.58,82.63,41520.0,62.3217,62.3669,62.1936,62.2313,41520.0
2016-06-20 12:30:00,82.63,82.72,82.57,82.61,40096.0,62.2313,62.2991,62.1861,62.2162,40096.0
2016-06-20 12:40:00,82.61,82.66,82.56,82.61,41579.0,62.2162,62.2539,62.1786,62.2162,41579.0
2016-06-20 12:50:00,82.6,82.85,82.59,82.85,30624.0,62.2087,62.397,62.2012,62.397,30624.0
2016-06-20 13:00:00,82.82,82.95,82.76,82.91,47436.0,62.3744,62.4723,62.3292,62.4422,47436.0
2016-06-20 13:10:00,82.91,82.97,82.77,82.92,39793.0,62.4422,62.4874,62.3367,62.4497,39793.0
2016-06-20 13:20:00,82.94,83.17,82.89,83.17,50761.0,62.4648,62.638,62.4271,62.638,50761.0
2016-06-20 13:30:00,83.16,83.25,83.1,83.21,41720.0,62.6304,62.6982,62.5853,62.6681,41720.0
2016-06-20 13:40:00,83.21,83.31,83.16,83.21,29468.0,62.6681,62.7434,62.6304,62.6681,29468.0
2016-06-20 13:50:00,83.2,83.36,83.17,83.28,83070.0,62.6606,62.7811,62.638,62.7208,83070.0
2016-06-20 14:00:00,83.27,83.29,82.98,82.99,55711.0,62.7133,62.7284,62.4949,62.5024,55711.0
2016-06-20 14:10:00,82.98,83.05,82.91,82.96,34049.0,62.4949,62.5476,62.4422,62.4798,34049.0
2016-06-20 14:20:00,82.96,83.02,82.87,83.0,37062.0,62.4798,62.525,62.412,62.5099,37062.0
2016-06-20 14:30:00,83.0,83.15,82.93,83.04,31220.0,62.5099,62.6229,62.4572,62.5401,31220.0
2016-06-20 14:40:00,83.05,83.17,83.02,83.16,54426.0,62.5476,62.638,62.525,62.6304,54426.0
2016-06-20 14:50:00,83.16,83.24,83.13,83.22,39603.0,62.6304,62.6907,62.6079,62.6756,39603.0
2016-06-20 15:00:00,83.21,83.24,83.13,83.17,61772.0,62.6681,62.6907,62.6079,62.638,61772.0
2016-06-20 15:10:00,83.16,83.38,83.15,83.34,67324.0,62.6304,62.7961,62.6229,62.766,67324.0
2016-06-20 15:20:00,83.35,83.36,83.21,83.25,85358.0,62.7735,62.7811,62.6681,62.6982,85358.0
2016-06-20 15:30:00,83.24,83.34,83.23,83.29,93036.0,62.6907,62.766,62.6832,62.7284,93036.0
2016-06-20 15:40:00,83.3,83.39,83.21,83.31,249790.0,62.7359,62.8037,62.6681,62.7434,249790.0
2016-06-20 15:50:00,83.31,83.31,83.12,83.18,335301.0,62.7434,62.7434,62.6003,62.6455,335301.0
2016-06-21 09:30:00,82.99,83.48,82.87,83.21,126935.0,62.5024,62.8715,62.412,62.6681,126935.0
2016-06-21 09:40:00,83.24,83.32,82.92,83.26,66758.0,62.6907,62.751,62.4497,62.7058,66758.0
2016-06-21 09:50:00,83.27,83.39,83.15,83.32,51839.0,62.7133,62.8037,62.6229,62.751,51839.0
2016-06-21 10:00:00,83.32,83.33,82.96,83.15,64610.0,62.751,62.7585,62.4798,62.6229,64610.0
2016-06-21 10:10:00,83.15,83.15,82.92,82.93,74241.0,62.6229,62.6229,62.4497,62.4572,74241.0
2016-06-21 10:20:00,82.93,83.07,82.83,82.94,74869.0,62.4572,62.5627,62.3819,62.4648,74869.0
2016-06-21 10:30:00,82.95,83.27,82.94,83.17,63399.0,62.4723,62.7133,62.4648,62.638,63399.0
2016-06-21 10:40:00,83.21,83.51,83.19,83.4,42557.0,62.6681,62.894,62.653,62.8112,42557.0
2016-06-21 10:50:00,83.39,83.78,83.36,83.61,57139.0,62.8037,63.0974,62.7811,62.9694,57139.0
2016-06-21 11:00:00,83.62,83.87,83.62,83.73,64438.0,62.9769,63.1652,62.9769,63.0597,64438.0
2016-06-21 11:10:00,83.73,84.04,83.57,83.98,42895.0,63.0597,63.2932,62.9392,63.248,42895.0
2016-06-21 11:20:00,83.98,84.14,83.97,83.97,55371.0,63.248,63.3685,63.2405,63.2405,55371.0
2016-06-21 11:30:00,83.99,83.99,83.65,83.83,41458.0,63.2555,63.2555,62.9995,63.135,41458.0
2016-06-21 11:40:00,83.81,84.1,83.72,84.07,40118.0,63.12,63.3384,63.0522,63.3158,40118.0
2016-06-21 11:50:00,84.11,84.11,83.95,83.99,54186.0,63.3459,63.3459,63.2254,63.2555,54186.0
2016-06-21 12:00:00,84.0,84.09,83.96,84.06,49579.0,63.2631,63.3309,63.233,63.3083,49579.0
2016-06-21 12:10:00,84.06,84.39,84.06,84.38,60193.0,63.3083,63.5568,63.3083,63.5493,60193.0
2016-06-21 12:20:00,84.37,84.45,84.29,84.41,40340.0,63.5417,63.602,63.4815,63.5719,40340.0
2016-06-21 12:30:00,84.44,84.49,84.33,84.45,38615.0,63.5945,63.6321,63.5116,63.602,38615.0
2016-06-21 12:40:00,84.46,84.58,84.33,84.56,46767.0,63.6095,63.6999,63.5116,63.6848,46767.0
2016-06-21 12:50:00,84.56,84.56,84.37,84.37,27962.0,63.6848,63.6848,63.5417,63.5417,27962.0
2016-06-21 13:00:00,84.38,84.47,84.28,84.29,42473.0,63.5493,63.6171,63.474,63.4815,42473.0
2016-06-21 13:10:00,84.29,84.34,84.17,84.32,29865.0,63.4815,63.5191,63.3911,63.5041,29865.0
2016-06-21 13:20:00,84.31,84.32,84.15,84.2,25779.0,63.4966,63.5041,63.3761,63.4137,25779.0
2016-06-21 13:30:00,84.2,84.25,84.15,84.25,25829.0,63.4137,63.4514,63.3761,63.4514,25829.0
2016-06-21 13:40:00,84.24,84.45,84.19,84.44,28598.0,63.4438,63.602,63.4062,63.5945,28598.0
2016-06-21 13:50:00,84.48,84.53,84.41,84.5,44836.0,63.6246,63.6622,63.5719,63.6396,44836.0
2016-06-21 14:00:00,84.51,84.59,84.42,84.59,51085.0,63.6472,63.7074,63.5794,63.7074,51085.0
2016-06-21 14:10:00,84.59,84.69,84.58,84.68,44397.0,63.7074,63.7827,63.6999,63.7752,44397.0
2016-06-21 14:20:00,84.69,84.83,84.65,84.75,47304.0,63.7827,63.8882,63.7526,63.8279,47304.0
2016-06-21 14:30:00,84.76,84.95,84.67,84.95,78776.0,63.8355,63.9786,63.7677,63.9786,78776.0
2016-06-21 14:40:00,84.94,85.12,84.94,85.03,97727.0,63.971,64.1066,63.971,64.0388,97727.0
2016-06-21 14:50:00,85.03,85.08,84.96,85.01,91943.0,64.0388,64.0765,63.9861,64.0237,91943.0
2016-06-21 15:00:00,85.0,85.12,84.97,85.05,146270.0,64.0162,64.1066,63.9936,64.0539,146270.0
2016-06-21 15:10:00,85.05,85.19,84.97,85.18,78017.0,64.0539,64.1593,63.9936,64.1518,78017.0
2016-06-21 15:20:00,85.18,85.22,85.0,85.01,98584.0,64.1518,64.1819,64.0162,64.0237,98584.0
2016-06-21 15:30:00,85.01,85.12,84.99,85.0,152103.0,64.0237,64.1066,64.0087,64.0162,152103.0
2016-06-21 15:40:00,85.01,85.12,84.96,85.01,175715.0,64.0237,64.1066,63.9861,64.0237,175715.0
2016-06-21 15:50:00,85.01,85.03,84.89,84.93,205611.0,64.0237,64.0388,63.9334,63.9635,205611.0
2016-06-22 09:30:00,84.9,85.09,84.12,84.28,82496.0,63.9409,64.084,63.3535,63.474,82496.0
2016-06-22 09:40:00,84.26,84.35,84.12,84.33,38351.0,63.4589,63.5267,63.3535,63.5116,38351.0
2016-06-22 09:50:00,84.33,84.36,83.94,84.0,94201.0,63.5116,63.5342,63.2179,63.2631,94201.0
2016-06-22 10:00:00,83.97,84.21,83.92,84.05,46123.0,63.2405,63.4212,63.2028,63.3007,46123.0
2016-06-22 10:10:00,84.07,84.27,83.87,84.0,33141.0,63.3158,63.4664,63.1652,63.2631,33141.0
2016-06-22 10:20:00,84.01,84.16,83.96,84.06,33486.0,63.2706,63.3836,63.233,63.3083,33486.0
2016-06-22 10:30:00,84.04,84.18,83.65,83.99,136881.0,63.2932,63.3986,62.9995,63.2555,136881.0
2016-06-22 10:40:00,83.98,84.22,83.97,84.01,28444.0,63.248,63.4288,63.2405,63.2706,28444.0
2016-06-22 10:50:00,84.05,84.33,84.05,84.2,36150.0,63.3007,63.5116,63.3007,63.4137,36150.0
2016-06-22 11:00:00,84.18,84.3,84.12,84.14,60422.0,63.3986,63.489,63.3535,63.3685,60422.0
2016-06-22 11:10:00,84.13,84.23,84.04,84.21,14616.0,63.361,63.4363,63.2932,63.4212,14616.0
2016-06-22 11:20:00,84.21,84.24,84.06,84.22,28545.0,63.4212,63.4438,63.3083,63.4288,28545.0
2016-06-22 11:30:00,84.2,84.2,83.96,84.0,73593.0,63.4137,63.4137,63.233,63.2631,73593.0
2016-06-22 11:40:00,83.97,84.0,83.71,83.74,21262.0,63.2405,63.2631,63.0447,63.0673,21262.0
2016-06-22 11:50:00,83.73,83.95,83.72,83.95,42377.0,63.0597,63.2254,63.0522,63.2254,42377.0
2016-06-22 12:00:00,83.94,84.0,83.78,83.85,30252.0,63.2179,63.2631,63.0974,63.1501,30252.0
2016-06-22 12:10:00,83.83,84.0,83.83,83.98,18542.0,63.135,63.2631,63.135,63.248,18542.0
2016-06-22 12:20:00,83.99,83.99,83.73,83.79,30292.0,63.2555,63.2555,63.0597,63.1049,30292.0
2016-06-22 12:30:00,83.78,83.92,83.73,83.85,36515.0,63.0974,63.2028,63.0597,63.1501,36515.0
2016-06-22 12:40:00,83.86,83.86,83.74,83.8,31216.0,63.1576,63.1576,63.0673,63.1125,31216.0
2016-06-22 12:50:00,83.79,83.89,83.74,83.88,45275.0,63.1049,63.1802,63.0673,63.1727,45275.0
2016-06-22 13:00:00,83.84,83.86,83.71,83.75,56405.0,63.1426,63.1576,63.0447,63.0748,56405.0
2016-06-22 13:10:00,83.74,83.81,83.72,83.75,50865.0,63.0673,63.12,63.0522,63.0748,50865.0
2016-06-22 13:20:00,83.74,83.8,83.7,83.76,27890.0,63.0673,63.1125,63.0371,63.0823,27890.0
2016-06-22 13:30:00,83.76,83.88,83.71,83.75,24120.0,63.0823,63.1727,63.0447,63.0748,24120.0
2016-06-22 13:40:00,83.75,83.77,83.68,83.74,13887.0,63.0748,63.0899,63.0221,63.0673,13887.0
2016-06-22 13:50:00,83.73,83.76,83.66,83.74,18971.0,63.0597,63.0823,63.007,63.0673,18971.0
2016-06-22 14:00:00,83.73,83.76,83.61,83.71,36528.0,63.0597,63.0823,62.9694,63.0447,36528.0
2016-06-22 14:10:00,83.67,83.88,83.67,83.75,24606.0,63.0145,63.1727,63.0145,63.0748,24606.0
2016-06-22 14:20:00,83.73,83.99,83.68,83.85,31959.0,63.0597,63.2555,63.0221,63.1501,31959.0
2016-06-22 14:30:00,83.85,83.98,83.85,83.9,26659.0,63.1501,63.248,63.1501,63.1878,26659.0
2016-06-22 14:40:00,83.89,83.95,83.74,83.77,24604.0,63.1802,63.2254,63.0673,63.0899,24604.0
2016-06-22 14:50:00,83.77,83.8,83.65,83.75,37040.0,63.0899,63.1125,62.9995,63.0748,37040.0
2016-06-22 15:00:00,83.75,83.89,83.62,83.62,58102.0,63.0748,63.1802,62.9769,62.9769,58102.0
2016-06-22 15:10:00,83.62,83.64,83.43,83.56,83562.0,62.9769,62.992,62.8338,62.9317,83562.0
2016-06-22 15:20:00,83.56,83.59,83.52,83.55,46633.0,62.9317,62.9543,62.9016,62.9242,46633.0
2016-06-22 15:30:00,83.56,83.69,83.54,83.69,46521.0,62.9317,63.0296,62.9166,63.0296,46521.0
2016-06-22 15:40:00,83.69,83.75,83.64,83.7,112866.0,63.0296,63.0748,62.992,63.0371,112866.0
2016-06-22 15:50:00,83.69,83.7,83.57,83.61,254124.0,63.0296,63.0371,62.9392,62.9694,254124.0
2016-06-23 09:30:00,84.76,84.97,84.15,84.76,94253.0,63.8355,63.9936,63.3761,63.8355,94253.0
2016-06-23 09:40:00,84.76,84.77,84.47,84.66,45181.0,63.8355,63.843,63.6171,63.7601,45181.0
2016-06-23 09:50:00,84.63,84.72,84.39,84.58,28033.0,63.7376,63.8053,63.5568,63.6999,28033.0
2016-06-23 10:00:00,84.6,84.82,84.49,84.51,42574.0,63.715,63.8806,63.6321,63.6472,42574.0
2016-06-23 10:10:00,84.51,84.6,84.42,84.49,79994.0,63.6472,63.715,63.5794,63.6321,79994.0
2016-06-23 10:20:00,84.51,84.67,84.5,84.65,39060.0,63.6472,63.7677,63.6396,63.7526,39060.0
2016-06-23 10:30:00,84.66,84.66,84.27,84.39,45038.0,63.7601,63.7601,63.4664,63.5568,45038.0
2016-06-23 10:40:00,84.36,84.6,84.33,84.52,19549.0,63.5342,63.715,63.5116,63.6547,19549.0
2016-06-23 10:50:00,84.53,84.61,84.43,84.46,40124.0,63.6622,63.7225,63.5869,63.6095,40124.0
2016-06-23 11:00:00,84.45,84.63,84.35,84.5,61975.0,63.602,63.7376,63.5267,63.6396,61975.0
2016-06-23 11:10:00,84.51,84.54,84.41,84.44,31132.0,63.6472,63.6698,63.5719,63.5945,31132.0
2016-06-23 11:20:00,84.45,84.62,84.44,84.59,27121.0,63.602,63.73,63.5945,63.7074,27121.0
2016-06-23 11:30:00,84.63,84.78,84.61,84.73,27691.0,63.7376,63.8505,63.7225,63.8129,27691.0
2016-06-23 11:40:00,84.71,84.78,84.51,84.7,32362.0,63.7978,63.8505,63.6472,63.7903,32362.0
2016-06-23 11:50:00,84.71,84.82,84.63,84.73,24240.0,63.7978,63.8806,63.7376,63.8129,24240.0
2016-06-23 12:00:00,84.74,84.84,84.68,84.81,26099.0,63.8204,63.8957,63.7752,63.8731,26099.0
2016-06-23 12:10:00,84.81,84.9,84.79,84.88,13565.0,63.8731,63.9409,63.8581,63.9258,13565.0
2016-06-23 12:20:00,84.87,84.87,84.76,84.76,20250.0,63.9183,63.9183,63.8355,63.8355,20250.0
2016-06-23 12:30:00,84.74,84.82,84.68,84.7,22721.0,63.8204,63.8806,63.7752,63.7903,22721.0
2016-06-23 12:40:00,84.72,84.76,84.47,84.49,37886.0,63.8053,63.8355,63.6171,63.6321,37886.0
2016-06-23 12:50:00,84.49,84.56,84.27,84.27,48161.0,63.6321,63.6848,63.4664,63.4664,48161.0
2016-06-23 13:00:00,84.28,84.3,84.03,84.04,62027.0,63.474,63.489,63.2857,63.2932,62027.0
2016-06-23 13:10:00,84.03,84.2,83.97,84.2,44963.0,63.2857,63.4137,63.2405,63.4137,44963.0
2016-06-23 13:20:00,84.19,84.26,84.15,84.16,28231.0,63.4062,63.4589,63.3761,63.3836,28231.0
2016-06-23 13:30:00,84.18,84.28,84.18,84.24,12119.0,63.3986,63.474,63.3986,63.4438,12119.0
2016-06-23 13:40:00,84.26,84.29,84.21,84.26,13917.0,63.4589,63.4815,63.4212,63.4589,13917.0
2016-06-23 13:50:00,84.25,84.32,84.2,84.32,17063.0,63.4514,63.5041,63.4137,63.5041,17063.0
2016-06-23 14:00:00,84.3,84.31,84.22,84.25,49629.0,63.489,63.4966,63.4288,63.4514,49629.0
2016-06-23 14:10:00,84.26,84.27,84.06,84.17,40928.0,63.4589,63.4664,63.3083,63.3911,40928.0
2016-06-23 14:20:00,84.17,84.26,84.11,84.24,58533.0,63.3911,63.4589,63.3459,63.4438,58533.0
2016-06-23 14:30:00,84.24,84.37,84.23,84.3,62884.0,63.4438,63.5417,63.4363,63.489,62884.0
2016-06-23 14:40:00,84.3,84.4,84.23,84.39,43030.0,63.489,63.5643,63.4363,63.5568,43030.0
2016-06-23 14:50:00,84.39,84.49,84.27,84.3,45351.0,63.5568,63.6321,63.4664,63.489,45351.0
2016-06-23 15:00:00,84.29,84.3,84.08,84.14,53840.0,63.4815,63.489,63.3233,63.3685,53840.0
2016-06-23 15:10:00,84.14,84.19,84.09,84.14,143335.0,63.3685,63.4062,63.3309,63.3685,143335.0
2016-06-23 15:20:00,84.14,84.21,84.0,84.02,55828.0,63.3685,63.4212,63.2631,63.2781,55828.0
2016-06-23 15:30:00,84.02,84.14,84.0,84.09,80505.0,63.2781,63.3685,63.2631,63.3309,80505.0
2016-06-23 15:40:00,84.08,84.29,84.05,84.22,117457.0,63.3233,63.4815,63.3007,63.4288,117457.0
2016-06-23 15:50:00,84.23,84.48,84.23,84.48,220185.0,63.4363,63.6246,63.4363,63.6246,220185.0
2016-06-24 09:30:00,81.58,82.59,81.24,82.44,143463.0,61.4405,62.2012,61.1844,62.0882,143463.0
2016-06-24 09:40:00,82.49,82.84,82.03,82.26,63012.0,62.1259,62.3894,61.7794,61.9526,63012.0
2016-06-24 09:50:00,82.24,82.88,82.04,82.72,124163.0,61.9376,62.4196,61.7869,62.2991,124163.0
2016-06-24 10:00:00,82.69,82.81,82.34,82.48,155054.0,62.2765,62.3669,62.0129,62.1183,155054.0
2016-06-24 10:10:00,82.53,82.7,82.2,82.28,119754.0,62.156,62.284,61.9074,61.9677,119754.0
2016-06-24 10:20:00,82.3,82.46,82.01,82.1,130361.0,61.9828,62.1033,61.7643,61.8321,130361.0
2016-06-24 10:30:00,82.09,82.27,81.8,82.07,95819.0,61.8246,61.9602,61.6062,61.8095,95819.0
2016-06-24 10:40:00,82.08,82.09,81.88,81.92,56271.0,61.8171,61.8246,61.6664,61.6966,56271.0
2016-06-24 10:50:00,81.92,82.12,81.85,81.89,91933.0,61.6966,61.8472,61.6438,61.674,91933.0
2016-06-24 11:00:00,81.89,82.19,81.86,82.19,144498.0,61.674,61.8999,61.6514,61.8999,144498.0
2016-06-24 11:10:00,82.2,82.22,82.0,82.09,42837.0,61.9074,61.9225,61.7568,61.8246,42837.0
2016-06-24 11:20:00,82.08,82.15,81.77,81.95,56508.0,61.8171,61.8698,61.5836,61.7192,56508.0
2016-06-24 11:30:00,81.94,82.08,81.79,81.88,47594.0,61.7116,61.8171,61.5987,61.6664,47594.0
2016-06-24 11:40:00,81.87,81.99,81.57,81.62,49470.0,61.6589,61.7493,61.433,61.4706,49470.0
2016-06-24 11:50:00,81.63,81.73,81.45,81.64,30465.0,61.4782,61.5535,61.3426,61.4857,30465.0
2016-06-24 12:00:00,81.66,81.84,81.54,81.57,25184.0,61.5008,61.6363,61.4104,61.433,25184.0
2016-06-24 12:10:00,81.53,81.56,81.21,81.25,60871.0,61.4028,61.4254,61.1618,61.192,60871.0
2016-06-24 12:20:00,81.27,81.48,81.17,81.17,29701.0,61.207,61.3652,61.1317,61.1317,29701.0
2016-06-24 12:30:00,81.16,81.29,81.09,81.26,39957.0,61.1242,61.2221,61.0715,61.1995,39957.0
2016-06-24 12:40:00,81.23,81.26,80.97,81.02,80950.0,61.1769,61.1995,60.9811,61.0187,80950.0
2016-06-24 12:50:00,81.03,81.36,81.03,81.35,38707.0,61.0263,61.2748,61.0263,61.2673,38707.0
2016-06-24 13:00:00,81.35,81.7,81.35,81.45,72815.0,61.2673,61.5309,61.2673,61.3426,72815.0
2016-06-24 13:10:00,81.45,81.52,81.32,81.38,85789.0,61.3426,61.3953,61.2447,61.2899,85789.0
2016-06-24 13:20:00,81.38,81.38,81.25,81.37,35472.0,61.2899,61.2899,61.192,61.2823,35472.0
2016-06-24 13:30:00,81.38,81.77,81.37,81.75,33791.0,61.2899,61.5836,61.2823,61.5685,33791.0
2016-06-24 13:40:00,81.72,81.75,81.49,81.58,48202.0,61.5459,61.5685,61.3727,61.4405,48202.0
2016-06-24 13:50:00,81.56,81.63,81.43,81.62,37763.0,61.4254,61.4782,61.3275,61.4706,37763.0
2016-06-24 14:00:00,81.63,81.71,81.51,81.59,40357.0,61.4782,61.5384,61.3878,61.448,40357.0
2016-06-24 14:10:00,81.6,81.71,81.47,81.48,54613.0,61.4556,61.5384,61.3577,61.3652,54613.0
2016-06-24 14:20:00,81.48,81.51,81.13,81.14,53659.0,61.3652,61.3878,61.1016,61.1091,53659.0
2016-06-24 14:30:00,81.18,81.19,81.0,81.16,88362.0,61.1392,61.1468,61.0037,61.1242,88362.0
2016-06-24 14:40:00,81.16,81.26,81.04,81.24,80603.0,61.1242,61.1995,61.0338,61.1844,80603.0
2016-06-24 14:50:00,81.25,81.56,81.17,81.36,34969.0,61.192,61.4254,61.1317,61.2748,34969.0
2016-06-24 15:00:00,81.34,81.47,81.27,81.28,42797.0,61.2597,61.3577,61.207,61.2146,42797.0
2016-06-24 15:10:00,81.27,81.27,80.81,80.84,112051.0,61.207,61.207,60.8606,60.8832,112051.0
2016-06-24 15:20:00,80.83,81.09,80.83,81.01,74893.0,60.8757,61.0715,60.8757,61.0112,74893.0
2016-06-24 15:30:00,81.0,81.39,80.97,81.13,260593.0,61.0037,61.2974,60.9811,61.1016,260593.0
2016-06-24 15:40:00,81.15,81.54,81.12,81.38,171488.0,61.1167,61.4104,61.0941,61.2899,171488.0
2016-06-24 15:50:00,81.4,81.65,81.03,81.09,535268.0,61.3049,61.4932,61.0263,61.0715,535268.0
2016-06-27 09:30:00,80.0,80.49,79.86,80.29,180038.0,60.2506,60.6196,60.1451,60.469,180038.0
2016-06-27 09:40:00,80.28,80.66,80.08,80.2,112232.0,60.4614,60.7476,60.3108,60.4012,112232.0
2016-06-27 09:50:00,80.2,80.64,80.2,80.51,60120.0,60.4012,60.7326,60.4012,60.6346,60120.0
2016-06-27 10:00:00,80.52,80.8,80.12,80.25,118668.0,60.6422,60.8531,60.3409,60.4388,118668.0
2016-06-27 10:10:00,80.23,80.31,79.96,80.2,150664.0,60.4238,60.484,60.2204,60.4012,150664.0
2016-06-27 10:20:00,80.18,80.27,79.79,79.82,129073.0,60.3861,60.4539,60.0924,60.115,129073.0
2016-06-27 10:30:00,79.85,79.87,79.52,79.55,175981.0,60.1376,60.1526,59.889,59.9116,175981.0
2016-06-27 10:40:00,79.57,79.77,79.47,79.53,115582.0,59.9267,60.0773,59.8514,59.8966,115582.0
2016-06-27 10:50:00,79.53,79.53,79.32,79.5,70291.0,59.8966,59.8966,59.7384,59.874,70291.0
2016-06-27 11:00:00,79.5,79.84,79.39,79.82,51974.0,59.874,60.1301,59.7911,60.115,51974.0
2016-06-27 11:10:00,79.81,79.85,79.37,79.44,67479.0,60.1075,60.1376,59.7761,59.8288,67479.0
2016-06-27 11:20:00,79.39,79.72,79.3,79.72,34469.0,59.7911,60.0397,59.7234,60.0397,34469.0
2016-06-27 11:30:00,79.7,80.17,79.68,80.03,99650.0,60.0246,60.3786,60.0096,60.2731,99650.0
2016-06-27 11:40:00,80.03,80.08,79.83,79.9,98582.0,60.2731,60.3108,60.1225,60.1752,98582.0
2016-06-27 11:50:00,79.89,79.92,79.54,79.56,81105.0,60.1677,60.1903,59.9041,59.9192,81105.0
2016-06-27 12:00:00,79.54,79.7,79.52,79.67,27661.0,59.9041,60.0246,59.889,60.002,27661.0
2016-06-27 12:10:00,79.64,79.66,79.31,79.33,38522.0,59.9794,59.9945,59.7309,59.746,38522.0
2016-06-27 12:20:00,79.36,79.5,79.26,79.45,26215.0,59.7685,59.874,59.6932,59.8363,26215.0
2016-06-27 12:30:00,79.48,79.59,79.26,79.31,41570.0,59.8589,59.9418,59.6932,59.7309,41570.0
2016-06-27 12:40:00,79.28,79.29,79.05,79.13,42475.0,59.7083,59.7158,59.5351,59.5953,42475.0
2016-06-27 12:50:00,79.13,79.31,79.08,79.3,51790.0,59.5953,59.7309,59.5577,59.7234,51790.0
2016-06-27 13:00:00,79.32,79.48,79.26,79.34,52107.0,59.7384,59.8589,59.6932,59.7535,52107.0
2016-06-27 13:10:00,79.33,79.38,79.19,79.26,36661.0,59.746,59.7836,59.6405,59.6932,36661.0
2016-06-27 13:20:00,79.24,79.24,79.02,79.04,47949.0,59.6782,59.6782,59.5125,59.5275,47949.0
2016-06-27 13:30:00,79.05,79.1,78.87,78.96,44472.0,59.5351,59.5727,59.3995,59.4673,44472.0
2016-06-27 13:40:00,78.96,78.98,78.71,78.83,50858.0,59.4673,59.4824,59.279,59.3694,50858.0
2016-06-27 13:50:00,78.86,78.87,78.62,78.64,116165.0,59.392,59.3995,59.2112,59.2263,116165.0
2016-06-27 14:00:00,78.62,78.74,78.52,78.59,45415.0,59.2112,59.3016,59.1359,59.1886,45415.0
2016-06-27 14:10:00,78.58,78.59,78.25,78.26,55283.0,59.1811,59.1886,58.9326,58.9401,55283.0
2016-06-27 14:20:00,78.27,78.41,78.11,78.41,100570.0,58.9476,59.0531,58.8271,59.0531,100570.0
2016-06-27 14:30:00,78.42,78.62,78.37,78.57,60545.0,59.0606,59.2112,59.0229,59.1736,60545.0
2016-06-27 14:40:00,78.57,78.61,78.24,78.31,83010.0,59.1736,59.2037,58.925,58.9778,83010.0
2016-06-27 14:50:00,78.31,78.41,78.13,78.2,54147.0,58.9778,59.0531,58.8422,58.8949,54147.0
2016-06-27 15:00:00,78.21,78.56,78.19,78.44,73781.0,58.9024,59.166,58.8874,59.0757,73781.0
2016-06-27 15:10:00,78.44,78.63,78.35,78.41,69080.0,59.0757,59.2188,59.0079,59.0531,69080.0
2016-06-27 15:20:00,78.4,78.43,78.13,78.34,86566.0,59.0455,59.0681,58.8422,59.0004,86566.0
2016-06-27 15:30:00,78.33,78.67,78.29,78.64,132307.0,58.9928,59.2489,58.9627,59.2263,132307.0
2016-06-27 15:40:00,78.64,78.84,78.63,78.84,135256.0,59.2263,59.3769,59.2188,59.3769,135256.0
2016-06-27 15:50:00,78.82,78.83,78.54,78.61,243548.0,59.3619,59.3694,59.151,59.2037,243548.0
2016-06-28 09:30:00,80.6,80.65,80.09,80.53,133714.0,60.7024,60.7401,60.3183,60.6497,133714.0
2016-06-28 09:40:00,80.55,80.9,80.52,80.7,74235.0,60.6648,60.9284,60.6422,60.7777,74235.0
2016-06-28 09:50:00,80.71,80.95,80.45,80.83,99018.0,60.7853,60.966,60.5895,60.8757,99018.0
2016-06-28 10:00:00,80.84,80.95,80.36,80.36,78844.0,60.8832,60.966,60.5217,60.5217,78844.0
2016-06-28 10:10:00,80.37,80.58,80.29,80.38,70826.0,60.5292,60.6874,60.469,60.5367,70826.0
2016-06-28 10:20:00,80.38,80.45,80.11,80.35,56206.0,60.5367,60.5895,60.3334,60.5141,56206.0
2016-06-28 10:30:00,80.35,80.46,80.21,80.26,68684.0,60.5141,60.597,60.4087,60.4464,68684.0
2016-06-28 10:40:00,80.27,80.5,80.14,80.37,86913.0,60.4539,60.6271,60.356,60.5292,86913.0
2016-06-28 10:50:00,80.38,80.45,80.09,80.2,48949.0,60.5367,60.5895,60.3183,60.4012,48949.0
2016-06-28 11:00:00,80.21,80.36,79.87,79.91,40978.0,60.4087,60.5217,60.1526,60.1828,40978.0
2016-06-28 11:10:00,79.89,80.04,79.85,79.94,26019.0,60.1677,60.2807,60.1376,60.2054,26019.0
2016-06-28 11:20:00,79.95,80.12,79.92,80.02,40194.0,60.2129,60.3409,60.1903,60.2656,40194.0
2016-06-28 11:30:00,80.04,80.23,79.97,80.16,31416.0,60.2807,60.4238,60.228,60.3711,31416.0
2016-06-28 11:40:00,80.19,80.45,80.16,80.45,41794.0,60.3936,60.5895,60.3711,60.5895,41794.0
2016-06-28 11:50:00,80.42,80.65,80.4,80.6,28605.0,60.5669,60.7401,60.5518,60.7024,28605.0
2016-06-28 12:00:00,80.63,80.64,80.42,80.42,27972.0,60.725,60.7326,60.5669,60.5669,27972.0
2016-06-28 12:10:00,80.45,80.62,80.45,80.58,23112.0,60.5895,60.7175,60.5895,60.6874,23112.0
2016-06-28 12:20:00,80.57,80.64,80.52,80.58,22538.0,60.6798,60.7326,60.6422,60.6874,22538.0
2016-06-28 12:30:00,80.59,80.74,80.53,80.73,35344.0,60.6949,60.8079,60.6497,60.8003,35344.0
2016-06-28 12:40:00,80.74,80.8,80.58,80.61,32750.0,60.8079,60.8531,60.6874,60.71,32750.0
2016-06-28 12:50:00,80.63,80.75,80.55,80.62,29813.0,60.725,60.8154,60.6648,60.7175,29813.0
2016-06-28 13:00:00,80.62,80.62,80.39,80.45,47651.0,60.7175,60.7175,60.5443,60.5895,47651.0
2016-06-28 13:10:00,80.45,80.58,80.43,80.57,115260.0,60.5895,60.6874,60.5744,60.6798,115260.0
2016-06-28 13:20:00,80.59,80.6,80.39,80.41,76429.0,60.6949,60.7024,60.5443,60.5593,76429.0
2016-06-28 13:30:00,80.42,80.57,80.32,80.56,36607.0,60.5669,60.6798,60.4916,60.6723,36607.0
2016-06-28 13:40:00,80.58,80.8,80.58,80.61,27380.0,60.6874,60.8531,60.6874,60.71,27380.0
2016-06-28 13:50:00,80.62,80.8,80.6,80.7,19949.0,60.7175,60.8531,60.7024,60.7777,19949.0
2016-06-28 14:00:00,80.7,80.79,80.58,80.62,37633.0,60.7777,60.8455,60.6874,60.7175,37633.0
2016-06-28 14:10:00,80.64,80.71,80.51,80.71,28297.0,60.7326,60.7853,60.6346,60.7853,28297.0
2016-06-28 14:20:00,80.74,80.81,80.63,80.81,29084.0,60.8079,60.8606,60.725,60.8606,29084.0
2016-06-28 14:30:00,80.8,81.04,80.79,80.97,39319.0,60.8531,61.0338,60.8455,60.9811,39319.0
2016-06-28 14:40:00,80.96,81.17,80.94,81.14,35895.0,60.9736,61.1317,60.9585,61.1091,35895.0
2016-06-28 14:50:00,81.16,81.56,81.16,81.4,51965.0,61.1242,61.4254,61.1242,61.3049,51965.0
2016-06-28 15:00:00,81.4,81.44,81.26,81.26,33411.0,61.3049,61.3351,61.1995,61.1995,33411.0
2016-06-28 15:10:00,81.26,81.34,81.2,81.22,51592.0,61.1995,61.2597,61.1543,61.1694,51592.0
2016-06-28 15:20:00,81.22,81.4,81.2,81.39,91040.0,61.1694,61.3049,61.1543,61.2974,91040.0
2016-06-28 15:30:00,81.4,81.67,81.35,81.64,124632.0,61.3049,61.5083,61.2673,61.4857,124632.0
2016-06-28 15:40:00,81.64,81.77,81.57,81.66,163284.0,61.4857,61.5836,61.433,61.5008,163284.0
2016-06-28 15:50:00,81.67,81.76,81.47,81.74,274439.0,61.5083,61.5761,61.3577,61.561,274439.0
2016-06-29 09:30:00,82.8,82.99,82.57,82.84,73790.0,62.3593,62.5024,62.1861,62.3894,73790.0
2016-06-29 09:40:00,82.85,82.99,82.66,82.91,37377.0,62.397,62.5024,62.2539,62.4422,37377.0
2016-06-29 09:50:00,82.91,82.91,82.41,82.55,44528.0,62.4422,62.4422,62.0656,62.171,44528.0
2016-06-29 10:00:00,82.55,82.99,82.54,82.74,38670.0,62.171,62.5024,62.1635,62.3141,38670.0
2016-06-29 10:10:00,82.79,82.95,82.72,82.88,99602.0,62.3518,62.4723,62.2991,62.4196,99602.0
2016-06-29 10:20:00,82.87,82.96,82.83,82.86,30687.0,62.412,62.4798,62.3819,62.4045,30687.0
2016-06-29 10:30:00,82.85,83.1,82.74,82.93,82432.0,62.397,62.5853,62.3141,62.4572,82432.0
2016-06-29 10:40:00,82.95,83.16,82.9,83.14,68527.0,62.4723,62.6304,62.4346,62.6154,68527.0
2016-06-29 10:50:00,83.12,83.21,82.99,83.14,49426.0,62.6003,62.6681,62.5024,62.6154,49426.0
2016-06-29 11:00:00,83.15,83.16,82.91,82.91,39564.0,62.6229,62.6304,62.4422,62.4422,39564.0
2016-06-29 11:10:00,82.9,83.1,82.89,83.08,23355.0,62.4346,62.5853,62.4271,62.5702,23355.0
2016-06-29 11:20:00,83.07,83.09,82.93,83.09,30540.0,62.5627,62.5777,62.4572,62.5777,30540.0
2016-06-29 11:30:00,83.09,83.14,82.98,83.03,22277.0,62.5777,62.6154,62.4949,62.5325,22277.0
2016-06-29 11:40:00,83.05,83.2,82.99,83.16,20236.0,62.5476,62.6606,62.5024,62.6304,20236.0
2016-06-29 11:50:00,83.16,83.31,83.13,83.13,26584.0,62.6304,62.7434,62.6079,62.6079,26584.0
2016-06-29 12:00:00,83.12,83.15,82.98,83.08,33198.0,62.6003,62.6229,62.4949,62.5702,33198.0
2016-06-29 12:10:00,83.08,83.13,83.0,83.11,39641.0,62.5702,62.6079,62.5099,62.5928,39641.0
2016-06-29 12:20:00,83.12,83.42,83.11,83.38,40534.0,62.6003,62.8263,62.5928,62.7961,40534.0
2016-06-29 12:30:00,83.36,83.57,83.32,83.5,59966.0,62.7811,62.9392,62.751,62.8865,59966.0
2016-06-29 12:40:00,83.49,83.51,83.4,83.45,65241.0,62.879,62.894,62.8112,62.8489,65241.0
2016-06-29 12:50:00,83.43,83.62,83.43,83.53,28407.0,62.8338,62.9769,62.8338,62.9091,28407.0
2016-06-29 13:00:00,83.53,83.58,83.49,83.53,49692.0,62.9091,62.9468,62.879,62.9091,49692.0
2016-06-29 13:10:00,83.52,83.57,83.45,83.45,60843.0,62.9016,62.9392,62.8489,62.8489,60843.0
2016-06-29 13:20:00,83.45,83.62,83.45,83.55,22315.0,62.8489,62.9769,62.8489,62.9242,22315.0
2016-06-29 13:30:00,83.56,83.66,83.54,83.62,24147.0,62.9317,63.007,62.9166,62.9769,24147.0
2016-06-29 13:40:00,83.62,83.71,83.61,83.64,27148.0,62.9769,63.0447,62.9694,62.992,27148.0
2016-06-29 13:50:00,83.63,83.82,83.61,83.79,32849.0,62.9844,63.1275,62.9694,63.1049,32849.0
2016-06-29 14:00:00,83.78,83.78,83.67,83.74,44539.0,63.0974,63.0974,63.0145,63.0673,44539.0
2016-06-29 14:10:00,83.75,83.91,83.75,83.82,56068.0,63.0748,63.1953,63.0748,63.1275,56068.0
2016-06-29 14:20:00,83.82,84.0,83.81,83.87,49524.0,63.1275,63.2631,63.12,63.1652,49524.0
2016-06-29 14:30:00,83.88,84.01,83.81,83.93,72162.0,63.1727,63.2706,63.12,63.2104,72162.0
2016-06-29 14:40:00,83.91,83.98,83.79,83.79,43274.0,63.1953,63.248,63.1049,63.1049,43274.0
2016-06-29 14:50:00,83.79,83.84,83.73,83.81,49364.0,63.1049,63.1426,63.0597,63.12,49364.0
2016-06-29 15:00:00,83.82,83.91,83.78,83.82,43870.0,63.1275,63.1953,63.0974,63.1275,43870.0
2016-06-29 15:10:00,83.83,83.86,83.69,83.73,68487.0,63.135,63.1576,63.0296,63.0597,68487.0
2016-06-29 15:20:00,83.73,83.73,83.5,83.65,78660.0,63.0597,63.0597,62.8865,62.9995,78660.0
2016-06-29 15:30:00,83.66,83.66,83.46,83.48,110467.0,63.007,63.007,62.8564,62.8715,110467.0
2016-06-29 15:40:00,83.48,83.53,83.42,83.45,165832.0,62.8715,62.9091,62.8263,62.8489,165832.0
2016-06-29 15:50:00,83.45,83.55,83.3,83.45,312884.0,62.8489,62.9242,62.7359,62.8489,312884.0
2016-06-30 09:30:00,83.44,83.44,82.64,83.11,70663.0,62.8413,62.8413,62.2388,62.5928,70663.0
2016-06-30 09:40:00,83.12,83.46,82.97,83.37,105786.0,62.6003,62.8564,62.4874,62.7886,105786.0
2016-06-30 09:50:00,83.28,83.44,83.06,83.25,90921.0,62.7208,62.8413,62.5551,62.6982,90921.0
2016-06-30 10:00:00,83.26,83.33,83.06,83.23,117338.0,62.7058,62.7585,62.5551,62.6832,117338.0
2016-06-30 10:10:00,83.23,83.45,83.15,83.37,102699.0,62.6832,62.8489,62.6229,62.7886,102699.0
2016-06-30 10:20:00,83.38,83.44,82.98,83.14,47461.0,62.7961,62.8413,62.4949,62.6154,47461.0
2016-06-30 10:30:00,83.18,83.34,83.15,83.25,57897.0,62.6455,62.766,62.6229,62.6982,57897.0
2016-06-30 10:40:00,83.26,83.46,83.19,83.34,49009.0,62.7058,62.8564,62.653,62.766,49009.0
2016-06-30 10:50:00,83.34,83.67,83.34,83.66,63329.0,62.766,63.0145,62.766,63.007,63329.0
2016-06-30 11:00:00,83.68,83.71,83.52,83.67,36508.0,63.0221,63.0447,62.9016,63.0145,36508.0
2016-06-30 11:10:00,83.7,83.82,83.61,83.62,31833.0,63.0371,63.1275,62.9694,62.9769,31833.0
2016-06-30 11:20:00,83.66,83.81,83.56,83.79,24354.0,63.007,63.12,62.9317,63.1049,24354.0
2016-06-30 11:30:00,83.79,83.9,83.66,83.66,21425.0,63.1049,63.1878,63.007,63.007,21425.0
2016-06-30 11:40:00,83.68,83.68,83.45,83.57,24670.0,63.0221,63.0221,62.8489,62.9392,24670.0
2016-06-30 11:50:00,83.56,83.7,83.48,83.56,20061.0,62.9317,63.0371,62.8715,62.9317,20061.0
2016-06-30 12:00:00,83.57,83.74,83.46,83.55,34310.0,62.9392,63.0673,62.8564,62.9242,34310.0
2016-06-30 12:10:00,83.58,83.69,83.53,83.69,24898.0,62.9468,63.0296,62.9091,63.0296,24898.0
2016-06-30 12:20:00,83.68,83.76,83.57,83.68,18538.0,63.0221,63.0823,62.9392,63.0221,18538.0
2016-06-30 12:30:00,83.69,83.79,83.68,83.78,20580.0,63.0296,63.1049,63.0221,63.0974,20580.0
2016-06-30 12:40:00,83.8,83.82,83.67,83.72,29289.0,63.1125,63.1275,63.0145,63.0522,29289.0
2016-06-30 12:50:00,83.71,83.79,83.68,83.74,24394.0,63.0447,63.1049,63.0221,63.0673,24394.0
2016-06-30 13:00:00,83.76,83.78,83.64,83.65,26515.0,63.0823,63.0974,62.992,62.9995,26515.0
2016-06-30 13:10:00,83.62,83.65,83.46,83.48,26084.0,62.9769,62.9995,62.8564,62.8715,26084.0
2016-06-30 13:20:00,83.49,83.51,83.44,83.48,17310.0,62.879,62.894,62.8413,62.8715,17310.0
2016-06-30 13:30:00,83.5,83.5,83.24,83.25,98086.0,62.8865,62.8865,62.6907,62.6982,98086.0
2016-06-30 13:40:00,83.23,83.27,83.14,83.17,30729.0,62.6832,62.7133,62.6154,62.638,30729.0
2016-06-30 13:50:00,83.15,83.38,83.15,83.37,29768.0,62.6229,62.7961,62.6229,62.7886,29768.0
2016-06-30 14:00:00,83.35,83.49,83.32,83.48,31162.0,62.7735,62.879,62.751,62.8715,31162.0
2016-06-30 14:10:00,83.49,83.92,83.49,83.89,35877.0,62.879,63.2028,62.879,63.1802,35877.0
2016-06-30 14:20:00,83.89,83.96,83.54,83.59,40500.0,63.1802,63.233,62.9166,62.9543,40500.0
2016-06-30 14:30:00,83.6,83.66,83.42,83.49,95522.0,62.9618,63.007,62.8263,62.879,95522.0
2016-06-30 14:40:00,83.48,83.52,83.42,83.44,121391.0,62.8715,62.9016,62.8263,62.8413,121391.0
2016-06-30 14:50:00,83.44,83.49,83.4,83.44,68324.0,62.8413,62.879,62.8112,62.8413,68324.0
2016-06-30 15:00:00,83.44,83.46,83.37,83.42,45579.0,62.8413,62.8564,62.7886,62.8263,45579.0
2016-06-30 15:10:00,83.42,83.43,83.32,83.42,43427.0,62.8263,62.8338,62.751,62.8263,43427.0
2016-06-30 15:20:00,83.41,83.56,83.37,83.45,82766.0,62.8187,62.9317,62.7886,62.8489,82766.0
2016-06-30 15:30:00,83.45,83.5,83.38,83.46,91030.0,62.8489,62.8865,62.7961,62.8564,91030.0
2016-06-30 15:40:00,83.47,83.49,83.3,83.3,113655.0,62.8639,62.879,62.7359,62.7359,113655.0
2016-06-30 15:50:00,83.29,83.39,83.22,83.38,270614.0,62.7284,62.8037,62.6756,62.7961,270614.0
2016-07-01 09:30:00,83.77,84.25,83.37,84.04,135895.0,63.0899,63.4514,62.7886,63.2932,135895.0
2016-07-01 09:40:00,83.98,84.75,83.98,84.68,78942.0,63.248,63.8279,63.248,63.7752,78942.0
2016-07-01 09:50:00,84.68,85.11,84.58,84.99,71038.0,63.7752,64.0991,63.6999,64.0087,71038.0
2016-07-01 10:00:00,85.02,85.23,84.9,85.17,59232.0,64.0313,64.1894,63.9409,64.1442,59232.0
2016-07-01 10:10:00,85.2,85.56,85.1,85.49,71127.0,64.1668,64.438,64.0915,64.3852,71127.0
2016-07-01 10:20:00,85.54,85.68,85.54,85.58,49295.0,64.4229,64.5283,64.4229,64.453,49295.0
2016-07-01 10:30:00,85.54,85.54,85.21,85.36,60373.0,64.4229,64.4229,64.1744,64.2873,60373.0
2016-07-01 10:40:00,85.38,85.67,85.34,85.65,57661.0,64.3024,64.5208,64.2723,64.5057,57661.0
2016-07-01 10:50:00,85.66,85.73,85.54,85.61,67487.0,64.5133,64.566,64.4229,64.4756,67487.0
2016-07-01 11:00:00,85.6,85.66,85.39,85.42,51338.0,64.4681,64.5133,64.3099,64.3325,51338.0
2016-07-01 11:10:00,85.43,85.44,85.08,85.1,55802.0,64.3401,64.3476,64.0765,64.0915,55802.0
2016-07-01 11:20:00,85.1,85.15,84.74,84.89,77994.0,64.0915,64.1292,63.8204,63.9334,77994.0
2016-07-01 11:30:00,84.89,84.9,84.73,84.74,57037.0,63.9334,63.9409,63.8129,63.8204,57037.0
2016-07-01 11:40:00,84.75,84.91,84.73,84.81,36110.0,63.8279,63.9484,63.8129,63.8731,36110.0
2016-07-01 11:50:00,84.8,85.06,84.78,84.95,53016.0,63.8656,64.0614,63.8505,63.9786,53016.0
2016-07-01 12:00:00,84.97,85.07,84.97,85.01,47146.0,63.9936,64.0689,63.9936,64.0237,47146.0
2016-07-01 12:10:00,85.03,85.17,84.99,84.99,29368.0,64.0388,64.1442,64.0087,64.0087,29368.0
2016-07-01 12:20:00,84.99,84.99,84.78,84.94,39811.0,64.0087,64.0087,63.8505,63.971,39811.0
2016-07-01 12:30:00,84.92,85.1,84.88,84.99,43193.0,63.956,64.0915,63.9258,64.0087,43193.0
2016-07-01 12:40:00,84.96,84.99,84.8,84.81,24622.0,63.9861,64.0087,63.8656,63.8731,24622.0
2016-07-01 12:50:00,84.79,84.94,84.78,84.8,21380.0,63.8581,63.971,63.8505,63.8656,21380.0
2016-07-01 13:00:00,84.8,84.81,84.62,84.62,60295.0,63.8656,63.8731,63.73,63.73,60295.0
2016-07-01 13:10:00,84.61,84.73,84.55,84.73,34145.0,63.7225,63.8129,63.6773,63.8129,34145.0
2016-07-01 13:20:00,84.73,84.76,84.67,84.69,25892.0,63.8129,63.8355,63.7677,63.7827,25892.0
2016-07-01 13:30:00,84.67,84.86,84.65,84.77,23112.0,63.7677,63.9108,63.7526,63.843,23112.0
2016-07-01 13:40:00,84.78,84.84,84.7,84.78,21177.0,63.8505,63.8957,63.7903,63.8505,21177.0
2016-07-01 13:50:00,84.79,84.83,84.71,84.82,34348.0,63.8581,63.8882,63.7978,63.8806,34348.0
2016-07-01 14:00:00,84.82,84.87,84.72,84.81,51541.0,63.8806,63.9183,63.8053,63.8731,51541.0
2016-07-01 14:10:00,84.79,84.84,84.68,84.78,26985.0,63.8581,63.8957,63.7752,63.8505,26985.0
2016-07-01 14:20:00,84.77,84.86,84.67,84.78,23055.0,63.843,63.9108,63.7677,63.8505,23055.0
2016-07-01 14:30:00,84.77,84.89,84.75,84.82,35020.0,63.843,63.9334,63.8279,63.8806,35020.0
2016-07-01 14:40:00,84.8,84.8,84.65,84.7,30899.0,63.8656,63.8656,63.7526,63.7903,30899.0
2016-07-01 14:50:00,84.71,84.81,84.65,84.77,34952.0,63.7978,63.8731,63.7526,63.843,34952.0
2016-07-01 15:00:00,84.77,84.89,84.69,84.83,47928.0,63.843,63.9334,63.7827,63.8882,47928.0
2016-07-01 15:10:00,84.82,85.02,84.8,85.01,29898.0,63.8806,64.0313,63.8656,64.0237,29898.0
2016-07-01 15:20:00,85.03,85.04,84.92,84.95,49028.0,64.0388,64.0463,63.956,63.9786,49028.0
2016-07-01 15:30:00,84.95,85.03,84.7,84.73,60434.0,63.9786,64.0388,63.7903,63.8129,60434.0
2016-07-01 15:40:00,84.74,84.83,84.6,84.64,96191.0,63.8204,63.8882,63.715,63.7451,96191.0
2016-07-01 15:50:00,84.65,84.86,84.65,84.74,171011.0,63.7526,63.9108,63.7526,63.8204,171011.0
2016-07-05 09:30:00,83.12,83.99,83.05,83.99,94758.0,62.6003,63.2555,62.5476,63.2555,94758.0
2016-07-05 09:40:00,83.97,84.03,83.32,83.34,85518.0,63.2405,63.2857,62.751,62.766,85518.0
2016-07-05 09:50:00,83.31,83.4,83.13,83.15,51472.0,62.7434,62.8112,62.6079,62.6229,51472.0
2016-07-05 10:00:00,83.14,83.26,82.92,83.16,59830.0,62.6154,62.7058,62.4497,62.6304,59830.0
2016-07-05 10:10:00,83.12,83.12,82.75,82.92,35452.0,62.6003,62.6003,62.3217,62.4497,35452.0
2016-07-05 10:20:00,82.87,83.03,82.71,82.96,27192.0,62.412,62.5325,62.2915,62.4798,27192.0
2016-07-05 10:30:00,82.95,83.21,82.68,82.68,46115.0,62.4723,62.6681,62.2689,62.2689,46115.0
2016-07-05 10:40:00,82.67,82.81,82.42,82.54,67495.0,62.2614,62.3669,62.0731,62.1635,67495.0
2016-07-05 10:50:00,82.55,82.59,82.38,82.51,35136.0,62.171,62.2012,62.043,62.1409,35136.0
2016-07-05 11:00:00,82.52,82.68,82.29,82.32,41455.0,62.1484,62.2689,61.9752,61.9978,41455.0
2016-07-05 11:10:00,82.29,82.76,82.23,82.67,46782.0,61.9752,62.3292,61.93,62.2614,46782.0
2016-07-05 11:20:00,82.68,82.79,82.54,82.69,33365.0,62.2689,62.3518,62.1635,62.2765,33365.0
2016-07-05 11:30:00,82.67,82.68,82.41,82.5,21971.0,62.2614,62.2689,62.0656,62.1334,21971.0
2016-07-05 11:40:00,82.48,82.5,82.22,82.23,34952.0,62.1183,62.1334,61.9225,61.93,34952.0
2016-07-05 11:50:00,82.21,82.38,82.15,82.32,59960.0,61.915,62.043,61.8698,61.9978,59960.0
2016-07-05 12:00:00,82.33,82.33,82.05,82.06,36478.0,62.0054,62.0054,61.7945,61.802,36478.0
2016-07-05 12:10:00,82.07,82.18,82.05,82.16,26920.0,61.8095,61.8924,61.7945,61.8773,26920.0
2016-07-05 12:20:00,82.17,82.22,82.06,82.22,30584.0,61.8848,61.9225,61.802,61.9225,30584.0
2016-07-05 12:30:00,82.21,82.24,82.01,82.04,41555.0,61.915,61.9376,61.7643,61.7869,41555.0
2016-07-05 12:40:00,82.04,82.09,81.92,81.95,36816.0,61.7869,61.8246,61.6966,61.7192,36816.0
2016-07-05 12:50:00,81.96,81.97,81.83,81.84,24238.0,61.7267,61.7342,61.6288,61.6363,24238.0
2016-07-05 13:00:00,81.9,81.96,81.73,81.76,28613.0,61.6815,61.7267,61.5535,61.5761,28613.0
2016-07-05 13:10:00,81.76,81.93,81.76,81.86,38387.0,61.5761,61.7041,61.5761,61.6514,38387.0
2016-07-05 13:20:00,81.86,82.09,81.86,82.06,37740.0,61.6514,61.8246,61.6514,61.802,37740.0
2016-07-05 13:30:00,82.06,82.16,82.0,82.01,51423.0,61.802,61.8773,61.7568,61.7643,51423.0
2016-07-05 13:40:00,82.02,82.07,81.88,81.88,50906.0,61.7719,61.8095,61.6664,61.6664,50906.0
2016-07-05 13:50:00,81.88,81.88,81.67,81.78,24995.0,61.6664,61.6664,61.5083,61.5911,24995.0
2016-07-05 14:00:00,81.77,82.07,81.76,82.05,24278.0,61.5836,61.8095,61.5761,61.7945,24278.0
2016-07-05 14:10:00,82.07,82.27,82.06,82.09,26618.0,61.8095,61.9602,61.802,61.8246,26618.0
2016-07-05 14:20:00,82.09,82.11,81.88,82.11,31414.0,61.8246,61.8397,61.6664,61.8397,31414.0
2016-07-05 14:30:00,82.1,82.26,82.05,82.13,30478.0,61.8321,61.9526,61.7945,61.8547,30478.0
2016-07-05 14:40:00,82.12,82.2,82.09,82.18,48528.0,61.8472,61.9074,61.8246,61.8924,48528.0
2016-07-05 14:50:00,82.17,82.22,82.07,82.22,36657.0,61.8848,61.9225,61.8095,61.9225,36657.0
2016-07-05 15:00:00,82.21,82.35,82.2,82.3,32361.0,61.915,62.0204,61.9074,61.9828,32361.0
2016-07-05 15:10:00,82.29,82.34,82.21,82.29,48558.0,61.9752,62.0129,61.915,61.9752,48558.0
2016-07-05 15:20:00,82.31,82.37,82.19,82.33,113643.0,61.9903,62.0355,61.8999,62.0054,113643.0
2016-07-05 15:30:00,82.33,82.75,82.32,82.68,105379.0,62.0054,62.3217,61.9978,62.2689,105379.0
2016-07-05 15:40:00,82.69,82.9,82.64,82.73,126238.0,62.2765,62.4346,62.2388,62.3066,126238.0
2016-07-05 15:50:00,82.74,82.77,82.58,82.76,214661.0,62.3141,62.3367,62.1936,62.3292,214661.0
2016-07-06 09:30:00,82.03,83.09,82.03,82.82,53761.0,61.7794,62.5777,61.7794,62.3744,53761.0
2016-07-06 09:40:00,82.91,83.0,82.7,82.96,39549.0,62.4422,62.5099,62.284,62.4798,39549.0
2016-07-06 09:50:00,82.94,82.99,82.65,82.7,28820.0,62.4648,62.5024,62.2464,62.284,28820.0
2016-07-06 10:00:00,82.71,83.11,82.53,82.56,51034.0,62.2915,62.5928,62.156,62.1786,51034.0
2016-07-06 10:10:00,82.59,82.71,82.16,82.16,30109.0,62.2012,62.2915,61.8773,61.8773,30109.0
2016-07-06 10:20:00,82.17,82.26,81.96,82.03,27708.0,61.8848,61.9526,61.7267,61.7794,27708.0
2016-07-06 10:30:00,82.0,82.15,81.86,82.07,41456.0,61.7568,61.8698,61.6514,61.8095,41456.0
2016-07-06 10:40:00,82.07,82.3,81.99,82.15,36930.0,61.8095,61.9828,61.7493,61.8698,36930.0
2016-07-06 10:50:00,82.19,82.39,82.19,82.32,49452.0,61.8999,62.0505,61.8999,61.9978,49452.0
2016-07-06 11:00:00,82.34,82.69,82.34,82.5,51941.0,62.0129,62.2765,62.0129,62.1334,51941.0
2016-07-06 11:10:00,82.52,82.69,82.39,82.44,29968.0,62.1484,62.2765,62.0505,62.0882,29968.0
2016-07-06 11:20:00,82.46,82.55,82.27,82.27,33789.0,62.1033,62.171,61.9602,61.9602,33789.0
2016-07-06 11:30:00,82.29,82.5,82.29,82.47,22596.0,61.9752,62.1334,61.9752,62.1108,22596.0
2016-07-06 11:40:00,82.48,82.6,82.44,82.49,39965.0,62.1183,62.2087,62.0882,62.1259,39965.0
2016-07-06 11:50:00,82.48,82.7,82.45,82.52,26243.0,62.1183,62.284,62.0957,62.1484,26243.0
2016-07-06 12:00:00,82.52,82.96,82.52,82.94,40607.0,62.1484,62.4798,62.1484,62.4648,40607.0
2016-07-06 12:10:00,82.92,82.93,82.57,82.58,26089.0,62.4497,62.4572,62.1861,62.1936,26089.0
2016-07-06 12:20:00,82.6,82.72,82.46,82.47,58993.0,62.2087,62.2991,62.1033,62.1108,58993.0
2016-07-06 12:30:00,82.5,82.56,82.42,82.51,31826.0,62.1334,62.1786,62.0731,62.1409,31826.0
2016-07-06 12:40:00,82.51,82.54,82.34,82.45,18478.0,62.1409,62.1635,62.0129,62.0957,18478.0
2016-07-06 12:50:00,82.45,82.57,82.42,82.56,25456.0,62.0957,62.1861,62.0731,62.1786,25456.0
2016-07-06 13:00:00,82.55,82.7,82.52,82.62,40773.0,62.171,62.284,62.1484,62.2238,40773.0
2016-07-06 13:10:00,82.64,82.64,82.44,82.64,20127.0,62.2388,62.2388,62.0882,62.2388,20127.0
2016-07-06 13:20:00,82.64,82.69,82.43,82.46,38875.0,62.2388,62.2765,62.0807,62.1033,38875.0
2016-07-06 13:30:00,82.46,82.53,82.42,82.42,32254.0,62.1033,62.156,62.0731,62.0731,32254.0
2016-07-06 13:40:00,82.45,82.48,82.37,82.45,17546.0,62.0957,62.1183,62.0355,62.0957,17546.0
2016-07-06 13:50:00,82.45,82.54,82.44,82.48,20820.0,62.0957,62.1635,62.0882,62.1183,20820.0
2016-07-06 14:00:00,82.5,82.66,82.41,82.63,59142.0,62.1334,62.2539,62.0656,62.2313,59142.0
2016-07-06 14:10:00,82.64,82.65,82.41,82.58,78691.0,62.2388,62.2464,62.0656,62.1936,78691.0
2016-07-06 14:20:00,82.59,82.6,82.47,82.54,47832.0,62.2012,62.2087,62.1108,62.1635,47832.0
2016-07-06 14:30:00,82.53,82.59,82.5,82.53,41261.0,62.156,62.2012,62.1334,62.156,41261.0
2016-07-06 14:40:00,82.53,82.59,82.47,82.49,39001.0,62.156,62.2012,62.1108,62.1259,39001.0
2016-07-06 14:50:00,82.48,82.67,82.43,82.67,45967.0,62.1183,62.2614,62.0807,62.2614,45967.0
2016-07-06 15:00:00,82.66,82.71,82.61,82.69,26806.0,62.2539,62.2915,62.2162,62.2765,26806.0
2016-07-06 15:10:00,82.68,82.76,82.66,82.73,24635.0,62.2689,62.3292,62.2539,62.3066,24635.0
2016-07-06 15:20:00,82.73,82.73,82.56,82.56,40150.0,62.3066,62.3066,62.1786,62.1786,40150.0
2016-07-06 15:30:00,82.57,82.7,82.56,82.67,40945.0,62.1861,62.284,62.1786,62.2614,40945.0
2016-07-06 15:40:00,82.69,82.77,82.61,82.62,50554.0,62.2765,62.3367,62.2162,62.2238,50554.0
2016-07-06 15:50:00,82.63,82.86,82.62,82.76,213049.0,62.2313,62.4045,62.2238,62.3292,213049.0
2016-07-07 09:30:00,83.83,83.86,83.21,83.46,53169.0,63.135,63.1576,62.6681,62.8564,53169.0
2016-07-07 09:40:00,83.4,83.66,83.31,83.63,34653.0,62.8112,63.007,62.7434,62.9844,34653.0
2016-07-07 09:50:00,83.63,83.72,83.37,83.41,43915.0,62.9844,63.0522,62.7886,62.8187,43915.0
2016-07-07 10:00:00,83.41,83.45,83.04,83.16,58403.0,62.8187,62.8489,62.5401,62.6304,58403.0
2016-07-07 10:10:00,83.15,83.35,83.04,83.33,28907.0,62.6229,62.7735,62.5401,62.7585,28907.0
2016-07-07 10:20:00,83.33,83.38,83.24,83.36,30136.0,62.7585,62.7961,62.6907,62.7811,30136.0
2016-07-07 10:30:00,83.36,83.62,83.35,83.55,35227.0,62.7811,62.9769,62.7735,62.9242,35227.0
2016-07-07 10:40:00,83.55,83.58,83.38,83.41,21683.0,62.9242,62.9468,62.7961,62.8187,21683.0
2016-07-07 10:50:00,83.42,83.42,83.18,83.32,25985.0,62.8263,62.8263,62.6455,62.751,25985.0
2016-07-07 11:00:00,83.27,83.28,82.58,82.87,65509.0,62.7133,62.7208,62.1936,62.412,65509.0
2016-07-07 11:10:00,82.91,83.16,82.75,82.79,43199.0,62.4422,62.6304,62.3217,62.3518,43199.0
2016-07-07 11:20:00,82.73,82.76,82.25,82.41,33814.0,62.3066,62.3292,61.9451,62.0656,33814.0
2016-07-07 11:30:00,82.38,82.53,82.28,82.34,42113.0,62.043,62.156,61.9677,62.0129,42113.0
2016-07-07 11:40:00,82.35,82.35,81.98,82.08,36226.0,62.0204,62.0204,61.7418,61.8171,36226.0
2016-07-07 11:50:00,82.1,82.43,82.04,82.43,46199.0,61.8321,62.0807,61.7869,62.0807,46199.0
2016-07-07 12:00:00,82.41,82.42,81.91,81.99,27557.0,62.0656,62.0731,61.689,61.7493,27557.0
2016-07-07 12:10:00,81.97,82.04,81.84,81.95,17331.0,61.7342,61.7869,61.6363,61.7192,17331.0
2016-07-07 12:20:00,81.97,82.05,81.61,81.9,26058.0,61.7342,61.7945,61.4631,61.6815,26058.0
2016-07-07 12:30:00,81.91,82.18,81.91,82.12,21112.0,61.689,61.8924,61.689,61.8472,21112.0
2016-07-07 12:40:00,82.1,82.1,81.87,81.87,18820.0,61.8321,61.8321,61.6589,61.6589,18820.0
2016-07-07 12:50:00,81.83,81.85,81.58,81.58,22890.0,61.6288,61.6438,61.4405,61.4405,22890.0
2016-07-07 13:00:00,81.62,81.73,81.3,81.4,48385.0,61.4706,61.5535,61.2296,61.3049,48385.0
2016-07-07 13:10:00,81.4,81.42,81.21,81.35,24524.0,61.3049,61.32,61.1618,61.2673,24524.0
2016-07-07 13:20:00,81.33,81.6,81.3,81.5,38705.0,61.2522,61.4556,61.2296,61.3803,38705.0
2016-07-07 13:30:00,81.49,81.67,81.43,81.43,32553.0,61.3727,61.5083,61.3275,61.3275,32553.0
2016-07-07 13:40:00,81.47,81.5,81.22,81.31,39994.0,61.3577,61.3803,61.1694,61.2372,39994.0
2016-07-07 13:50:00,81.27,81.48,81.14,81.47,22398.0,61.207,61.3652,61.1091,61.3577,22398.0
2016-07-07 14:00:00,81.5,81.62,81.35,81.38,24770.0,61.3803,61.4706,61.2673,61.2899,24770.0
2016-07-07 14:10:00,81.31,81.34,81.17,81.2,19626.0,61.2372,61.2597,61.1317,61.1543,19626.0
2016-07-07 14:20:00,81.2,81.38,81.13,81.21,76144.0,61.1543,61.2899,61.1016,61.1618,76144.0
2016-07-07 14:30:00,81.24,81.24,81.12,81.17,53937.0,61.1844,61.1844,61.0941,61.1317,53937.0
2016-07-07 14:40:00,81.18,81.33,81.16,81.26,31559.0,61.1392,61.2522,61.1242,61.1995,31559.0
2016-07-07 14:50:00,81.27,81.39,81.16,81.16,22545.0,61.207,61.2974,61.1242,61.1242,22545.0
2016-07-07 15:00:00,81.17,81.56,81.15,81.51,39254.0,61.1317,61.4254,61.1167,61.3878,39254.0
2016-07-07 15:10:00,81.51,81.72,81.41,81.71,48945.0,61.3878,61.5459,61.3125,61.5384,48945.0
2016-07-07 15:20:00,81.7,81.7,81.35,81.42,52181.0,61.5309,61.5309,61.2673,61.32,52181.0
2016-07-07 15:30:00,81.44,81.59,81.43,81.5,93475.0,61.3351,61.448,61.3275,61.3803,93475.0
2016-07-07 15:40:00,81.52,81.65,81.5,81.61,121610.0,61.3953,61.4932,61.3803,61.4631,121610.0
2016-07-07 15:50:00,81.6,81.65,81.52,81.63,92188.0,61.4556,61.4932,61.3953,61.4782,92188.0
2016-07-08 09:30:00,82.84,83.07,82.2,82.56,80705.0,62.3894,62.5627,61.9074,62.1786,80705.0
2016-07-08 09:40:00,82.52,82.73,82.29,82.56,76602.0,62.1484,62.3066,61.9752,62.1786,76602.0
2016-07-08 09:50:00,82.59,82.59,81.85,81.97,48897.0,62.2012,62.2012,61.6438,61.7342,48897.0
2016-07-08 10:00:00,81.98,82.38,81.96,82.18,62483.0,61.7418,62.043,61.7267,61.8924,62483.0
2016-07-08 10:10:00,82.19,82.3,81.78,81.78,49708.0,61.8999,61.9828,61.5911,61.5911,49708.0
2016-07-08 10:20:00,81.76,81.94,81.58,81.79,34974.0,61.5761,61.7116,61.4405,61.5987,34974.0
2016-07-08 10:30:00,81.74,81.89,81.57,81.8,22234.0,61.561,61.674,61.433,61.6062,22234.0
2016-07-08 10:40:00,81.81,81.95,81.68,81.86,24683.0,61.6137,61.7192,61.5158,61.6514,24683.0
2016-07-08 10:50:00,81.81,81.94,81.74,81.76,35308.0,61.6137,61.7116,61.561,61.5761,35308.0
2016-07-08 11:00:00,81.78,81.83,81.68,81.8,37672.0,61.5911,61.6288,61.5158,61.6062,37672.0
2016-07-08 11:10:00,81.77,82.13,81.77,82.1,26781.0,61.5836,61.8547,61.5836,61.8321,26781.0
2016-07-08 11:20:00,82.13,82.3,82.08,82.26,26621.0,61.8547,61.9828,61.8171,61.9526,26621.0
2016-07-08 11:30:00,82.26,82.28,82.14,82.23,31774.0,61.9526,61.9677,61.8623,61.93,31774.0
2016-07-08 11:40:00,82.26,82.36,82.12,82.15,22285.0,61.9526,62.0279,61.8472,61.8698,22285.0
2016-07-08 11:50:00,82.15,82.3,82.06,82.08,25234.0,61.8698,61.9828,61.802,61.8171,25234.0
2016-07-08 12:00:00,82.05,82.16,82.03,82.11,26153.0,61.7945,61.8773,61.7794,61.8397,26153.0
2016-07-08 12:10:00,82.13,82.23,82.05,82.18,20978.0,61.8547,61.93,61.7945,61.8924,20978.0
2016-07-08 12:20:00,82.18,82.26,82.11,82.19,21810.0,61.8924,61.9526,61.8397,61.8999,21810.0
2016-07-08 12:30:00,82.21,82.25,82.14,82.22,13839.0,61.915,61.9451,61.8623,61.9225,13839.0
2016-07-08 12:40:00,82.22,82.44,82.22,82.42,24324.0,61.9225,62.0882,61.9225,62.0731,24324.0
2016-07-08 12:50:00,82.4,82.47,82.33,82.46,22935.0,62.0581,62.1108,62.0054,62.1033,22935.0
2016-07-08 13:00:00,82.43,82.54,82.36,82.54,16211.0,62.0807,62.1635,62.0279,62.1635,16211.0
2016-07-08 13:10:00,82.53,82.57,82.5,82.52,11623.0,62.156,62.1861,62.1334,62.1484,11623.0
2016-07-08 13:20:00,82.52,82.61,82.48,82.59,12585.0,62.1484,62.2162,62.1183,62.2012,12585.0
2016-07-08 13:30:00,82.56,82.63,82.51,82.53,17305.0,62.1786,62.2313,62.1409,62.156,17305.0
2016-07-08 13:40:00,82.52,82.72,82.52,82.66,20255.0,62.1484,62.2991,62.1484,62.2539,20255.0
2016-07-08 13:50:00,82.66,82.71,82.57,82.57,18174.0,62.2539,62.2915,62.1861,62.1861,18174.0
2016-07-08 14:00:00,82.56,82.71,82.47,82.71,42264.0,62.1786,62.2915,62.1108,62.2915,42264.0
2016-07-08 14:10:00,82.71,82.73,82.61,82.69,29994.0,62.2915,62.3066,62.2162,62.2765,29994.0
2016-07-08 14:20:00,82.72,82.79,82.62,82.74,29852.0,62.2991,62.3518,62.2238,62.3141,29852.0
2016-07-08 14:30:00,82.7,82.84,82.62,82.76,27088.0,62.284,62.3894,62.2238,62.3292,27088.0
2016-07-08 14:40:00,82.77,82.91,82.76,82.88,38245.0,62.3367,62.4422,62.3292,62.4196,38245.0
2016-07-08 14:50:00,82.89,82.98,82.75,82.77,30523.0,62.4271,62.4949,62.3217,62.3367,30523.0
2016-07-08 15:00:00,82.77,82.78,82.53,82.53,33520.0,62.3367,62.3443,62.156,62.156,33520.0
2016-07-08 15:10:00,82.54,82.63,82.51,82.53,39354.0,62.1635,62.2313,62.1409,62.156,39354.0
2016-07-08 15:20:00,82.53,82.59,82.51,82.52,40132.0,62.156,62.2012,62.1409,62.1484,40132.0
2016-07-08 15:30:00,82.52,82.56,82.47,82.51,75262.0,62.1484,62.1786,62.1108,62.1409,75262.0
2016-07-08 15:40:00,82.5,82.6,82.46,82.58,92833.0,62.1334,62.2087,62.1033,62.1936,92833.0
2016-07-08 15:50:00,82.58,82.59,82.47,82.53,211365.0,62.1936,62.2012,62.1108,62.156,211365.0
2016-07-11 09:30:00,82.94,83.28,82.6,82.97,39465.0,62.4648,62.7208,62.2087,62.4874,39465.0
2016-07-11 09:40:00,82.88,83.1,82.67,83.02,24142.0,62.4196,62.5853,62.2614,62.525,24142.0
2016-07-11 09:50:00,83.03,83.56,82.97,83.53,72236.0,62.5325,62.9317,62.4874,62.9091,72236.0
2016-07-11 10:00:00,83.53,83.53,83.09,83.44,40507.0,62.9091,62.9091,62.5777,62.8413,40507.0
2016-07-11 10:10:00,83.43,83.46,83.24,83.28,30625.0,62.8338,62.8564,62.6907,62.7208,30625.0
2016-07-11 10:20:00,83.3,83.3,82.68,82.92,40037.0,62.7359,62.7359,62.2689,62.4497,40037.0
2016-07-11 10:30:00,82.92,83.42,82.9,83.39,29856.0,62.4497,62.8263,62.4346,62.8037,29856.0
2016-07-11 10:40:00,83.39,83.56,83.3,83.52,21328.0,62.8037,62.9317,62.7359,62.9016,21328.0
2016-07-11 10:50:00,83.52,83.87,83.48,83.87,27946.0,62.9016,63.1652,62.8715,63.1652,27946.0
2016-07-11 11:00:00,83.87,83.89,83.56,83.56,29464.0,63.1652,63.1802,62.9317,62.9317,29464.0
2016-07-11 11:10:00,83.53,83.67,83.36,83.43,18395.0,62.9091,63.0145,62.7811,62.8338,18395.0
2016-07-11 11:20:00,83.41,83.52,83.16,83.2,31654.0,62.8187,62.9016,62.6304,62.6606,31654.0
2016-07-11 11:30:00,83.16,83.32,83.14,83.23,18409.0,62.6304,62.751,62.6154,62.6832,18409.0
2016-07-11 11:40:00,83.19,83.29,83.14,83.26,20936.0,62.653,62.7284,62.6154,62.7058,20936.0
2016-07-11 11:50:00,83.24,83.47,83.24,83.29,20424.0,62.6907,62.8639,62.6907,62.7284,20424.0
2016-07-11 12:00:00,83.32,83.39,83.11,83.16,19520.0,62.751,62.8037,62.5928,62.6304,19520.0
2016-07-11 12:10:00,83.13,83.25,83.05,83.22,18811.0,62.6079,62.6982,62.5476,62.6756,18811.0
2016-07-11 12:20:00,83.22,83.23,83.02,83.02,9692.0,62.6756,62.6832,62.525,62.525,9692.0
2016-07-11 12:30:00,83.03,83.12,82.95,83.09,22812.0,62.5325,62.6003,62.4723,62.5777,22812.0
2016-07-11 12:40:00,83.08,83.34,83.08,83.24,19506.0,62.5702,62.766,62.5702,62.6907,19506.0
2016-07-11 12:50:00,83.23,83.27,83.16,83.18,24719.0,62.6832,62.7133,62.6304,62.6455,24719.0
2016-07-11 13:00:00,83.22,83.29,83.2,83.25,11768.0,62.6756,62.7284,62.6606,62.6982,11768.0
2016-07-11 13:10:00,83.22,83.32,83.15,83.21,11705.0,62.6756,62.751,62.6229,62.6681,11705.0
2016-07-11 13:20:00,83.26,83.27,83.16,83.23,11715.0,62.7058,62.7133,62.6304,62.6832,11715.0
2016-07-11 13:30:00,83.21,83.31,83.14,83.29,16308.0,62.6681,62.7434,62.6154,62.7284,16308.0
2016-07-11 13:40:00,83.28,83.31,83.23,83.28,34215.0,62.7208,62.7434,62.6832,62.7208,34215.0
2016-07-11 13:50:00,83.3,83.42,83.29,83.37,20720.0,62.7359,62.8263,62.7284,62.7886,20720.0
2016-07-11 14:00:00,83.36,83.44,83.27,83.43,29119.0,62.7811,62.8413,62.7133,62.8338,29119.0
2016-07-11 14:10:00,83.44,83.49,83.39,83.41,17577.0,62.8413,62.879,62.8037,62.8187,17577.0
2016-07-11 14:20:00,83.43,83.54,83.38,83.46,15308.0,62.8338,62.9166,62.7961,62.8564,15308.0
2016-07-11 14:30:00,83.46,83.46,83.39,83.44,14317.0,62.8564,62.8564,62.8037,62.8413,14317.0
2016-07-11 14:40:00,83.4,83.41,83.22,83.24,18142.0,62.8112,62.8187,62.6756,62.6907,18142.0
2016-07-11 14:50:00,83.23,83.35,83.16,83.29,37533.0,62.6832,62.7735,62.6304,62.7284,37533.0
2016-07-11 15:00:00,83.29,83.4,83.26,83.39,46006.0,62.7284,62.8112,62.7058,62.8037,46006.0
2016-07-11 15:10:00,83.4,83.46,83.36,83.39,49025.0,62.8112,62.8564,62.7811,62.8037,49025.0
2016-07-11 15:20:00,83.38,83.39,83.17,83.18,44277.0,62.7961,62.8037,62.638,62.6455,44277.0
2016-07-11 15:30:00,83.17,83.17,83.03,83.04,91163.0,62.638,62.638,62.5325,62.5401,91163.0
2016-07-11 15:40:00,83.04,83.08,82.9,82.95,64674.0,62.5401,62.5702,62.4346,62.4723,64674.0
2016-07-11 15:50:00,82.94,82.98,82.87,82.89,190562.0,62.4648,62.4949,62.412,62.4271,190562.0
2016-07-12 09:30:00,84.55,84.77,84.14,84.49,120943.0,63.6773,63.843,63.3685,63.6321,120943.0
2016-07-12 09:40:00,84.53,84.94,84.49,84.71,55011.0,63.6622,63.971,63.6321,63.7978,55011.0
2016-07-12 09:50:00,84.68,84.93,84.64,84.84,86829.0,63.7752,63.9635,63.7451,63.8957,86829.0
2016-07-12 10:00:00,84.85,85.05,84.83,84.94,77888.0,63.9032,64.0539,63.8882,63.971,77888.0
2016-07-12 10:10:00,84.95,85.1,84.72,84.87,109439.0,63.9786,64.0915,63.8053,63.9183,109439.0
2016-07-12 10:20:00,84.84,84.97,84.74,84.9,30420.0,63.8957,63.9936,63.8204,63.9409,30420.0
2016-07-12 10:30:00,84.92,84.94,84.82,84.88,66662.0,63.956,63.971,63.8806,63.9258,66662.0
2016-07-12 10:40:00,84.9,84.94,84.7,84.77,88740.0,63.9409,63.971,63.7903,63.843,88740.0
2016-07-12 10:50:00,84.77,84.77,84.52,84.58,76837.0,63.843,63.843,63.6547,63.6999,76837.0
2016-07-12 11:00:00,84.55,84.71,84.47,84.62,81369.0,63.6773,63.7978,63.6171,63.73,81369.0
2016-07-12 11:10:00,84.63,84.73,84.57,84.73,62501.0,63.7376,63.8129,63.6924,63.8129,62501.0
2016-07-12 11:20:00,84.73,84.98,84.7,84.97,93144.0,63.8129,64.0011,63.7903,63.9936,93144.0
2016-07-12 11:30:00,84.95,85.15,84.89,85.15,85394.0,63.9786,64.1292,63.9334,64.1292,85394.0
2016-07-12 11:40:00,85.18,85.4,85.14,85.4,33287.0,64.1518,64.3175,64.1217,64.3175,33287.0
2016-07-12 11:50:00,85.4,85.86,85.4,85.83,79364.0,64.3175,64.6639,64.3175,64.6413,79364.0
2016-07-12 12:00:00,85.85,85.86,85.51,85.71,30769.0,64.6564,64.6639,64.4003,64.5509,30769.0
2016-07-12 12:10:00,85.73,85.96,85.71,85.9,32862.0,64.566,64.7392,64.5509,64.694,32862.0
2016-07-12 12:20:00,85.89,85.95,85.8,85.86,29271.0,64.6865,64.7317,64.6187,64.6639,29271.0
2016-07-12 12:30:00,85.82,85.85,85.69,85.7,49946.0,64.6338,64.6564,64.5359,64.5434,49946.0
2016-07-12 12:40:00,85.7,85.8,85.4,85.41,47169.0,64.5434,64.6187,64.3175,64.325,47169.0
2016-07-12 12:50:00,85.41,85.48,85.34,85.42,25936.0,64.325,64.3777,64.2723,64.3325,25936.0
2016-07-12 13:00:00,85.44,85.56,85.43,85.45,31151.0,64.3476,64.438,64.3401,64.3551,31151.0
2016-07-12 13:10:00,85.45,85.68,85.43,85.57,44899.0,64.3551,64.5283,64.3401,64.4455,44899.0
2016-07-12 13:20:00,85.58,85.68,85.5,85.57,23116.0,64.453,64.5283,64.3928,64.4455,23116.0
2016-07-12 13:30:00,85.58,85.77,85.57,85.75,30423.0,64.453,64.5961,64.4455,64.5811,30423.0
2016-07-12 13:40:00,85.76,85.83,85.68,85.68,26844.0,64.5886,64.6413,64.5283,64.5283,26844.0
2016-07-12 13:50:00,85.66,85.68,85.45,85.46,25501.0,64.5133,64.5283,64.3551,64.3627,25501.0
2016-07-12 14:00:00,85.46,85.57,85.46,85.54,24772.0,64.3627,64.4455,64.3627,64.4229,24772.0
2016-07-12 14:10:00,85.55,85.65,85.52,85.58,29219.0,64.4304,64.5057,64.4078,64.453,29219.0
2016-07-12 14:20:00,85.58,85.68,85.5,85.51,32594.0,64.453,64.5283,64.3928,64.4003,32594.0
2016-07-12 14:30:00,85.48,85.51,85.31,85.32,32843.0,64.3777,64.4003,64.2497,64.2572,32843.0
2016-07-12 14:40:00,85.33,85.48,85.32,85.43,41532.0,64.2647,64.3777,64.2572,64.3401,41532.0
2016-07-12 14:50:00,85.42,85.48,85.26,85.28,22139.0,64.3325,64.3777,64.212,64.2271,22139.0
2016-07-12 15:00:00,85.26,85.41,85.26,85.26,35690.0,64.212,64.325,64.212,64.212,35690.0
2016-07-12 15:10:00,85.27,85.33,85.11,85.14,53163.0,64.2196,64.2647,64.0991,64.1217,53163.0
2016-07-12 15:20:00,85.15,85.21,85.07,85.11,50559.0,64.1292,64.1744,64.0689,64.0991,50559.0
2016-07-12 15:30:00,85.1,85.2,85.0,85.19,68678.0,64.0915,64.1668,64.0162,64.1593,68678.0
2016-07-12 15:40:00,85.2,85.25,84.98,85.1,75258.0,64.1668,64.2045,64.0011,64.0915,75258.0
2016-07-12 15:50:00,85.09,85.2,85.04,85.13,180684.0,64.084,64.1668,64.0463,64.1141,180684.0
2016-07-13 09:30:00,84.59,85.07,84.47,84.61,84694.0,63.8347,64.1969,63.7441,63.8498,84694.0
2016-07-13 09:40:00,84.61,84.81,84.42,84.56,93381.0,63.8498,64.0007,63.7064,63.8121,93381.0
2016-07-13 09:50:00,84.6,84.66,84.4,84.61,113561.0,63.8423,63.8875,63.6913,63.8498,113561.0
2016-07-13 10:00:00,84.59,84.76,84.56,84.76,92808.0,63.8347,63.963,63.8121,63.963,92808.0
2016-07-13 10:10:00,84.78,84.8,84.38,84.38,46895.0,63.9781,63.9932,63.6762,63.6762,46895.0
2016-07-13 10:20:00,84.42,84.43,84.2,84.2,47893.0,63.7064,63.714,63.5404,63.5404,47893.0
2016-07-13 10:30:00,84.18,84.73,83.78,83.8,95898.0,63.5253,63.9404,63.2235,63.2385,95898.0
2016-07-13 10:40:00,83.8,84.03,83.61,83.61,69217.0,63.2385,63.4121,63.0952,63.0952,69217.0
2016-07-13 10:50:00,83.64,83.68,83.45,83.46,65647.0,63.1178,63.148,62.9744,62.982,65647.0
2016-07-13 11:00:00,83.45,83.47,83.21,83.33,58749.0,62.9744,62.9895,62.7933,62.8839,58749.0
2016-07-13 11:10:00,83.35,83.44,83.16,83.23,34928.0,62.899,62.9669,62.7556,62.8084,34928.0
2016-07-13 11:20:00,83.25,83.29,83.1,83.2,114816.0,62.8235,62.8537,62.7103,62.7858,114816.0
2016-07-13 11:30:00,83.17,83.17,82.93,82.94,50757.0,62.7631,62.7631,62.582,62.5896,50757.0
2016-07-13 11:40:00,82.93,82.95,82.72,82.79,52242.0,62.582,62.5971,62.4235,62.4764,52242.0
2016-07-13 11:50:00,82.79,83.05,82.62,82.96,39434.0,62.4764,62.6726,62.3481,62.6046,39434.0
2016-07-13 12:00:00,82.97,83.04,82.81,82.87,36036.0,62.6122,62.665,62.4915,62.5367,36036.0
2016-07-13 12:10:00,82.9,83.15,82.84,83.12,75939.0,62.5594,62.748,62.5141,62.7254,75939.0
2016-07-13 12:20:00,83.14,83.23,83.05,83.07,32418.0,62.7405,62.8084,62.6726,62.6877,32418.0
2016-07-13 12:30:00,83.08,83.16,82.93,82.94,31822.0,62.6952,62.7556,62.582,62.5896,31822.0
2016-07-13 12:40:00,82.95,83.16,82.95,83.09,42645.0,62.5971,62.7556,62.5971,62.7028,42645.0
2016-07-13 12:50:00,83.11,83.12,82.95,83.07,22214.0,62.7178,62.7254,62.5971,62.6877,22214.0
2016-07-13 13:00:00,83.07,83.18,83.06,83.07,37946.0,62.6877,62.7707,62.6801,62.6877,37946.0
2016-07-13 13:10:00,83.07,83.11,82.93,83.08,25096.0,62.6877,62.7178,62.582,62.6952,25096.0
2016-07-13 13:20:00,83.08,83.08,82.92,82.99,30314.0,62.6952,62.6952,62.5745,62.6273,30314.0
2016-07-13 13:30:00,82.99,83.03,82.95,82.98,23702.0,62.6273,62.6575,62.5971,62.6197,23702.0
2016-07-13 13:40:00,82.98,83.23,82.95,83.19,32821.0,62.6197,62.8084,62.5971,62.7782,32821.0
2016-07-13 13:50:00,83.19,83.2,82.97,83.01,37219.0,62.7782,62.7858,62.6122,62.6424,37219.0
2016-07-13 14:00:00,83.02,83.07,82.86,82.91,47301.0,62.6499,62.6877,62.5292,62.5669,47301.0
2016-07-13 14:10:00,82.91,83.03,82.89,82.98,45630.0,62.5669,62.6575,62.5518,62.6197,45630.0
2016-07-13 14:20:00,82.99,83.31,82.95,83.28,57102.0,62.6273,62.8688,62.5971,62.8461,57102.0
2016-07-13 14:30:00,83.3,83.52,83.3,83.48,44041.0,62.8612,63.0272,62.8612,62.9971,44041.0
2016-07-13 14:40:00,83.5,83.67,83.46,83.65,53032.0,63.0122,63.1404,62.982,63.1253,53032.0
2016-07-13 14:50:00,83.66,83.68,83.54,83.56,32433.0,63.1329,63.148,63.0423,63.0574,32433.0
2016-07-13 15:00:00,83.57,83.69,83.54,83.6,46218.0,63.065,63.1555,63.0423,63.0876,46218.0
2016-07-13 15:10:00,83.6,83.75,83.58,83.75,58686.0,63.0876,63.2008,63.0725,63.2008,58686.0
2016-07-13 15:20:00,83.75,83.81,83.66,83.7,57956.0,63.2008,63.2461,63.1329,63.1631,57956.0
2016-07-13 15:30:00,83.69,83.85,83.68,83.81,80637.0,63.1555,63.2763,63.148,63.2461,80637.0
2016-07-13 15:40:00,83.81,83.93,83.79,83.83,82530.0,63.2461,63.3366,63.231,63.2612,82530.0
2016-07-13 15:50:00,83.85,83.89,83.79,83.84,141656.0,63.2763,63.3065,63.231,63.2687,141656.0
2016-07-14 09:30:00,84.84,84.92,84.37,84.47,53760.0,64.0234,64.0837,63.6687,63.7441,53760.0
2016-07-14 09:40:00,84.62,84.63,83.97,84.03,12205.0,63.8573,63.8649,63.3668,63.4121,12205.0
2016-07-14 09:50:00,83.99,84.39,83.91,84.34,17161.0,63.3819,63.6838,63.3216,63.646,17161.0
2016-07-14 10:00:00,84.35,84.76,84.3,84.73,49568.0,63.6536,63.963,63.6159,63.9404,49568.0
2016-07-14 10:10:00,84.74,84.82,84.65,84.74,44241.0,63.9479,64.0083,63.88,63.9479,44241.0
2016-07-14 10:20:00,84.75,84.93,84.72,84.81,32971.0,63.9554,64.0913,63.9328,64.0007,32971.0
2016-07-14 10:30:00,84.81,84.86,84.54,84.67,22278.0,64.0007,64.0385,63.797,63.8951,22278.0
2016-07-14 10:40:00,84.61,84.66,84.37,84.44,30532.0,63.8498,63.8875,63.6687,63.7215,30532.0
2016-07-14 10:50:00,84.45,84.45,83.98,83.98,45629.0,63.7291,63.7291,63.3744,63.3744,45629.0
2016-07-14 11:00:00,83.99,84.17,83.94,84.17,46296.0,63.3819,63.5178,63.3442,63.5178,46296.0
2016-07-14 11:10:00,84.19,84.33,84.16,84.25,55941.0,63.5329,63.6385,63.5102,63.5781,55941.0
2016-07-14 11:20:00,84.27,84.29,84.1,84.2,25419.0,63.5932,63.6083,63.4649,63.5404,25419.0
2016-07-14 11:30:00,84.18,84.27,84.12,84.27,16099.0,63.5253,63.5932,63.48,63.5932,16099.0
2016-07-14 11:40:00,84.27,84.28,84.06,84.09,21237.0,63.5932,63.6008,63.4347,63.4574,21237.0
2016-07-14 11:50:00,84.09,84.25,84.08,84.08,15906.0,63.4574,63.5781,63.4498,63.4498,15906.0
2016-07-14 12:00:00,84.1,84.18,83.99,84.07,20862.0,63.4649,63.5253,63.3819,63.4423,20862.0
2016-07-14 12:10:00,84.08,84.19,84.07,84.12,15977.0,63.4498,63.5329,63.4423,63.48,15977.0
2016-07-14 12:20:00,84.12,84.12,83.99,84.01,16902.0,63.48,63.48,63.3819,63.397,16902.0
2016-07-14 12:30:00,84.01,84.1,83.99,84.06,14696.0,63.397,63.4649,63.3819,63.4347,14696.0
2016-07-14 12:40:00,84.08,84.18,84.05,84.12,15795.0,63.4498,63.5253,63.4272,63.48,15795.0
2016-07-14 12:50:00,84.13,84.18,84.1,84.15,19289.0,63.4876,63.5253,63.4649,63.5027,19289.0
2016-07-14 13:00:00,84.13,84.13,84.04,84.1,15862.0,63.4876,63.4876,63.4197,63.4649,15862.0
2016-07-14 13:10:00,84.1,84.11,83.95,83.96,14057.0,63.4649,63.4725,63.3517,63.3593,14057.0
2016-07-14 13:20:00,83.96,83.98,83.88,83.91,18266.0,63.3593,63.3744,63.2989,63.3216,18266.0
2016-07-14 13:30:00,83.91,84.07,83.89,84.0,19230.0,63.3216,63.4423,63.3065,63.3895,19230.0
2016-07-14 13:40:00,83.99,84.1,83.99,84.07,12942.0,63.3819,63.4649,63.3819,63.4423,12942.0
2016-07-14 13:50:00,84.07,84.09,83.96,84.04,17487.0,63.4423,63.4574,63.3593,63.4197,17487.0
2016-07-14 14:00:00,84.04,84.23,84.04,84.22,24121.0,63.4197,63.563,63.4197,63.5555,24121.0
2016-07-14 14:10:00,84.21,84.42,84.21,84.4,32130.0,63.5479,63.7064,63.5479,63.6913,32130.0
2016-07-14 14:20:00,84.41,84.6,84.34,84.58,39919.0,63.6989,63.8423,63.646,63.8272,39919.0
2016-07-14 14:30:00,84.57,84.58,84.38,84.43,45768.0,63.8196,63.8272,63.6762,63.714,45768.0
2016-07-14 14:40:00,84.44,84.59,84.43,84.49,32836.0,63.7215,63.8347,63.714,63.7592,32836.0
2016-07-14 14:50:00,84.49,84.53,84.46,84.48,22195.0,63.7592,63.7894,63.7366,63.7517,22195.0
2016-07-14 15:00:00,84.48,84.73,84.4,84.68,74872.0,63.7517,63.9404,63.6913,63.9026,74872.0
2016-07-14 15:10:00,84.68,84.69,84.53,84.54,38240.0,63.9026,63.9102,63.7894,63.797,38240.0
2016-07-14 15:20:00,84.54,84.64,84.52,84.64,46207.0,63.797,63.8724,63.7819,63.8724,46207.0
2016-07-14 15:30:00,84.63,84.68,84.47,84.47,73628.0,63.8649,63.9026,63.7441,63.7441,73628.0
2016-07-14 15:40:00,84.48,84.62,84.45,84.6,86612.0,63.7517,63.8573,63.7291,63.8423,86612.0
2016-07-14 15:50:00,84.61,84.71,84.57,84.63,257628.0,63.8498,63.9253,63.8196,63.8649,257628.0
2016-07-15 09:30:00,84.51,84.81,83.68,84.57,292438.0,63.7743,64.0007,63.148,63.8196,292438.0
2016-07-15 09:40:00,84.57,84.65,84.31,84.49,57589.0,63.8196,63.88,63.6234,63.7592,57589.0
2016-07-15 09:50:00,84.54,84.9,84.37,84.4,99330.0,63.797,64.0686,63.6687,63.6913,99330.0
2016-07-15 10:00:00,84.31,84.66,84.26,84.31,61756.0,63.6234,63.8875,63.5857,63.6234,61756.0
2016-07-15 10:10:00,84.33,84.39,83.91,83.91,46840.0,63.6385,63.6838,63.3216,63.3216,46840.0
2016-07-15 10:20:00,83.94,84.07,83.81,84.07,41128.0,63.3442,63.4423,63.2461,63.4423,41128.0
2016-07-15 10:30:00,84.07,84.08,83.81,83.85,50995.0,63.4423,63.4498,63.2461,63.2763,50995.0
2016-07-15 10:40:00,83.84,84.01,83.8,83.99,59503.0,63.2687,63.397,63.2385,63.3819,59503.0
2016-07-15 10:50:00,83.96,84.1,83.96,84.06,39216.0,63.3593,63.4649,63.3593,63.4347,39216.0
2016-07-15 11:00:00,84.05,84.05,83.82,83.87,31521.0,63.4272,63.4272,63.2536,63.2914,31521.0
2016-07-15 11:10:00,83.86,83.88,83.64,83.76,29426.0,63.2838,63.2989,63.1178,63.2084,29426.0
2016-07-15 11:20:00,83.78,84.15,83.78,84.09,30441.0,63.2235,63.5027,63.2235,63.4574,30441.0
2016-07-15 11:30:00,84.08,84.2,84.06,84.14,21699.0,63.4498,63.5404,63.4347,63.4951,21699.0
2016-07-15 11:40:00,84.13,84.18,84.08,84.08,18019.0,63.4876,63.5253,63.4498,63.4498,18019.0
2016-07-15 11:50:00,84.06,84.29,84.05,84.29,27002.0,63.4347,63.6083,63.4272,63.6083,27002.0
2016-07-15 12:00:00,84.31,84.31,84.14,84.14,22036.0,63.6234,63.6234,63.4951,63.4951,22036.0
2016-07-15 12:10:00,84.15,84.16,84.05,84.05,26266.0,63.5027,63.5102,63.4272,63.4272,26266.0
2016-07-15 12:20:00,84.05,84.06,83.93,84.02,21097.0,63.4272,63.4347,63.3366,63.4046,21097.0
2016-07-15 12:30:00,84.04,84.04,83.84,83.84,19509.0,63.4197,63.4197,63.2687,63.2687,19509.0
2016-07-15 12:40:00,83.87,84.0,83.86,83.99,15159.0,63.2914,63.3895,63.2838,63.3819,15159.0
2016-07-15 12:50:00,84.0,84.0,83.9,83.97,13678.0,63.3895,63.3895,63.314,63.3668,13678.0
2016-07-15 13:00:00,83.96,84.0,83.85,83.85,30126.0,63.3593,63.3895,63.2763,63.2763,30126.0
2016-07-15 13:10:00,83.84,83.92,83.73,83.84,22706.0,63.2687,63.3291,63.1857,63.2687,22706.0
2016-07-15 13:20:00,83.83,83.87,83.76,83.8,17396.0,63.2612,63.2914,63.2084,63.2385,17396.0
2016-07-15 13:30:00,83.8,83.86,83.75,83.82,21760.0,63.2385,63.2838,63.2008,63.2536,21760.0
2016-07-15 13:40:00,83.82,84.05,83.82,84.03,16890.0,63.2536,63.4272,63.2536,63.4121,16890.0
2016-07-15 13:50:00,84.0,84.06,83.92,83.98,51559.0,63.3895,63.4347,63.3291,63.3744,51559.0
2016-07-15 14:00:00,83.99,84.05,83.96,83.97,33778.0,63.3819,63.4272,63.3593,63.3668,33778.0
2016-07-15 14:10:00,83.97,84.02,83.83,83.83,26456.0,63.3668,63.4046,63.2612,63.2612,26456.0
2016-07-15 14:20:00,83.82,83.84,83.65,83.67,22423.0,63.2536,63.2687,63.1253,63.1404,22423.0
2016-07-15 14:30:00,83.66,83.85,83.66,83.72,40757.0,63.1329,63.2763,63.1329,63.1782,40757.0
2016-07-15 14:40:00,83.74,83.92,83.67,83.91,32207.0,63.1933,63.3291,63.1404,63.3216,32207.0
2016-07-15 14:50:00,83.91,83.91,83.8,83.84,37099.0,63.3216,63.3216,63.2385,63.2687,37099.0
2016-07-15 15:00:00,83.85,83.86,83.77,83.77,26031.0,63.2763,63.2838,63.2159,63.2159,26031.0
2016-07-15 15:10:00,83.76,83.79,83.73,83.78,40674.0,63.2084,63.231,63.1857,63.2235,40674.0
2016-07-15 15:20:00,83.78,83.88,83.78,83.8,48812.0,63.2235,63.2989,63.2235,63.2385,48812.0
2016-07-15 15:30:00,83.8,83.98,83.8,83.94,89257.0,63.2385,63.3744,63.2385,63.3442,89257.0
2016-07-15 15:40:00,83.95,84.13,83.91,84.09,149963.0,63.3517,63.4876,63.3216,63.4574,149963.0
2016-07-15 15:50:00,84.09,84.23,84.01,84.09,240769.0,63.4574,63.563,63.397,63.4574,240769.0
2016-07-18 09:30:00,83.92,84.31,83.57,83.65,41404.0,63.3291,63.6234,63.065,63.1253,41404.0
2016-07-18 09:40:00,83.61,83.61,83.25,83.42,25583.0,63.0952,63.0952,62.8235,62.9518,25583.0
2016-07-18 09:50:00,83.46,83.63,83.38,83.42,33500.0,62.982,63.1103,62.9216,62.9518,33500.0
2016-07-18 10:00:00,83.42,83.61,83.1,83.11,40872.0,62.9518,63.0952,62.7103,62.7178,40872.0
2016-07-18 10:10:00,83.09,83.26,82.96,83.11,54082.0,62.7028,62.831,62.6046,62.7178,54082.0
2016-07-18 10:20:00,83.11,83.22,82.99,83.21,35801.0,62.7178,62.8009,62.6273,62.7933,35801.0
2016-07-18 10:30:00,83.21,83.23,83.02,83.17,44138.0,62.7933,62.8084,62.6499,62.7631,44138.0
2016-07-18 10:40:00,83.19,83.26,83.01,83.03,22457.0,62.7782,62.831,62.6424,62.6575,22457.0
2016-07-18 10:50:00,83.02,83.07,82.89,82.98,69132.0,62.6499,62.6877,62.5518,62.6197,69132.0
2016-07-18 11:00:00,82.99,82.99,82.8,82.8,45219.0,62.6273,62.6273,62.4839,62.4839,45219.0
2016-07-18 11:10:00,82.83,82.9,82.75,82.77,29856.0,62.5065,62.5594,62.4462,62.4613,29856.0
2016-07-18 11:20:00,82.79,82.86,82.74,82.81,25209.0,62.4764,62.5292,62.4386,62.4915,25209.0
2016-07-18 11:30:00,82.86,82.96,82.81,82.93,28749.0,62.5292,62.6046,62.4915,62.582,28749.0
2016-07-18 11:40:00,82.94,83.0,82.9,82.93,40827.0,62.5896,62.6348,62.5594,62.582,40827.0
2016-07-18 11:50:00,82.93,82.96,82.81,82.82,46475.0,62.582,62.6046,62.4915,62.499,46475.0
2016-07-18 12:00:00,82.83,83.14,82.8,83.14,67112.0,62.5065,62.7405,62.4839,62.7405,67112.0
2016-07-18 12:10:00,83.14,83.22,83.06,83.09,11782.0,62.7405,62.8009,62.6801,62.7028,11782.0
2016-07-18 12:20:00,83.11,83.21,83.08,83.09,10085.0,62.7178,62.7933,62.6952,62.7028,10085.0
2016-07-18 12:30:00,83.09,83.09,82.94,82.99,13690.0,62.7028,62.7028,62.5896,62.6273,13690.0
2016-07-18 12:40:00,83.0,83.0,82.78,82.79,20012.0,62.6348,62.6348,62.4688,62.4764,20012.0
2016-07-18 12:50:00,82.79,82.88,82.77,82.88,15459.0,62.4764,62.5443,62.4613,62.5443,15459.0
2016-07-18 13:00:00,82.88,83.03,82.86,83.0,25967.0,62.5443,62.6575,62.5292,62.6348,25967.0
2016-07-18 13:10:00,83.02,83.02,82.92,82.94,13565.0,62.6499,62.6499,62.5745,62.5896,13565.0
2016-07-18 13:20:00,82.95,82.95,82.86,82.9,25714.0,62.5971,62.5971,62.5292,62.5594,25714.0
2016-07-18 13:30:00,82.93,83.02,82.92,82.99,25713.0,62.582,62.6499,62.5745,62.6273,25713.0
2016-07-18 13:40:00,83.0,83.02,82.95,82.99,15742.0,62.6348,62.6499,62.5971,62.6273,15742.0
2016-07-18 13:50:00,82.97,82.99,82.83,82.88,16731.0,62.6122,62.6273,62.5065,62.5443,16731.0
2016-07-18 14:00:00,82.88,82.88,82.79,82.84,35204.0,62.5443,62.5443,62.4764,62.5141,35204.0
2016-07-18 14:10:00,82.85,82.87,82.81,82.83,28314.0,62.5216,62.5367,62.4915,62.5065,28314.0
2016-07-18 14:20:00,82.82,82.9,82.82,82.89,43370.0,62.499,62.5594,62.499,62.5518,43370.0
2016-07-18 14:30:00,82.88,83.02,82.86,83.02,92232.0,62.5443,62.6499,62.5292,62.6499,92232.0
2016-07-18 14:40:00,83.02,83.07,82.94,82.95,41168.0,62.6499,62.6877,62.5896,62.5971,41168.0
2016-07-18 14:50:00,82.96,83.03,82.95,83.03,24425.0,62.6046,62.6575,62.5971,62.6575,24425.0
2016-07-18 15:00:00,83.01,83.03,82.97,83.01,21326.0,62.6424,62.6575,62.6122,62.6424,21326.0
2016-07-18 15:10:00,83.01,83.05,83.0,83.0,41196.0,62.6424,62.6726,62.6348,62.6348,41196.0
2016-07-18 15:20:00,83.0,83.02,82.98,83.0,42037.0,62.6348,62.6499,62.6197,62.6348,42037.0
2016-07-18 15:30:00,83.0,83.22,82.99,83.2,52083.0,62.6348,62.8009,62.6273,62.7858,52083.0
2016-07-18 15:40:00,83.21,83.31,83.18,83.3,85733.0,62.7933,62.8688,62.7707,62.8612,85733.0
2016-07-18 15:50:00,83.29,83.3,83.19,83.26,125158.0,62.8537,62.8612,62.7782,62.831,125158.0
2016-07-19 09:30:00,82.87,83.15,82.09,82.2,65075.0,62.5367,62.748,61.9481,62.0311,65075.0
2016-07-19 09:40:00,82.16,82.32,82.02,82.1,78510.0,62.0009,62.1217,61.8953,61.9557,78510.0
2016-07-19 09:50:00,82.09,82.32,81.97,81.97,36053.0,61.9481,62.1217,61.8576,61.8576,36053.0
2016-07-19 10:00:00,81.98,82.26,81.86,82.24,68100.0,61.8651,62.0764,61.7745,62.0613,68100.0
2016-07-19 10:10:00,82.25,82.34,82.1,82.15,65964.0,62.0689,62.1368,61.9557,61.9934,65964.0
2016-07-19 10:20:00,82.14,82.3,82.1,82.28,50478.0,61.9858,62.1066,61.9557,62.0915,50478.0
2016-07-19 10:30:00,82.28,82.49,82.21,82.38,46673.0,62.0915,62.25,62.0387,62.167,46673.0
2016-07-19 10:40:00,82.37,82.59,82.36,82.52,116915.0,62.1594,62.3254,62.1519,62.2726,116915.0
2016-07-19 10:50:00,82.52,82.66,82.49,82.62,72449.0,62.2726,62.3783,62.25,62.3481,72449.0
2016-07-19 11:00:00,82.61,82.68,82.58,82.6,19242.0,62.3405,62.3934,62.3179,62.333,19242.0
2016-07-19 11:10:00,82.61,82.67,82.55,82.61,27924.0,62.3405,62.3858,62.2952,62.3405,27924.0
2016-07-19 11:20:00,82.6,82.71,82.59,82.71,30666.0,62.333,62.416,62.3254,62.416,30666.0
2016-07-19 11:30:00,82.73,82.77,82.7,82.73,22649.0,62.4311,62.4613,62.4084,62.4311,22649.0
2016-07-19 11:40:00,82.74,82.77,82.56,82.56,15634.0,62.4386,62.4613,62.3028,62.3028,15634.0
2016-07-19 11:50:00,82.57,82.58,82.5,82.51,22235.0,62.3103,62.3179,62.2575,62.2651,22235.0
2016-07-19 12:00:00,82.53,82.61,82.41,82.53,43557.0,62.2802,62.3405,62.1896,62.2802,43557.0
2016-07-19 12:10:00,82.53,82.54,82.4,82.42,29547.0,62.2802,62.2877,62.1821,62.1971,29547.0
2016-07-19 12:20:00,82.43,82.44,82.3,82.38,20322.0,62.2047,62.2122,62.1066,62.167,20322.0
2016-07-19 12:30:00,82.39,82.53,82.38,82.4,17526.0,62.1745,62.2802,62.167,62.1821,17526.0
2016-07-19 12:40:00,82.41,82.53,82.39,82.52,16826.0,62.1896,62.2802,62.1745,62.2726,16826.0
2016-07-19 12:50:00,82.52,82.55,82.45,82.46,16318.0,62.2726,62.2952,62.2198,62.2273,16318.0
2016-07-19 13:00:00,82.44,82.48,82.37,82.38,14229.0,62.2122,62.2424,62.1594,62.167,14229.0
2016-07-19 13:10:00,82.38,82.41,82.29,82.35,21276.0,62.167,62.1896,62.099,62.1443,21276.0
2016-07-19 13:20:00,82.35,82.38,82.32,82.38,16403.0,62.1443,62.167,62.1217,62.167,16403.0
2016-07-19 13:30:00,82.39,82.4,82.29,82.32,19850.0,62.1745,62.1821,62.099,62.1217,19850.0
2016-07-19 13:40:00,82.31,82.44,82.28,82.43,30145.0,62.1141,62.2122,62.0915,62.2047,30145.0
2016-07-19 13:50:00,82.42,82.53,82.39,82.39,27859.0,62.1971,62.2802,62.1745,62.1745,27859.0
2016-07-19 14:00:00,82.38,82.4,82.24,82.34,66042.0,62.167,62.1821,62.0613,62.1368,66042.0
2016-07-19 14:10:00,82.36,82.39,82.31,82.34,26750.0,62.1519,62.1745,62.1141,62.1368,26750.0
2016-07-19 14:20:00,82.34,82.35,82.24,82.32,44445.0,62.1368,62.1443,62.0613,62.1217,44445.0
2016-07-19 14:30:00,82.32,82.32,82.19,82.2,22458.0,62.1217,62.1217,62.0236,62.0311,22458.0
2016-07-19 14:40:00,82.2,82.2,82.03,82.03,32194.0,62.0311,62.0311,61.9028,61.9028,32194.0
2016-07-19 14:50:00,82.03,82.14,81.99,82.12,26970.0,61.9028,61.9858,61.8727,61.9708,26970.0
2016-07-19 15:00:00,82.13,82.18,82.08,82.08,42422.0,61.9783,62.016,61.9406,61.9406,42422.0
2016-07-19 15:10:00,82.1,82.1,82.0,82.07,59384.0,61.9557,61.9557,61.8802,61.933,59384.0
2016-07-19 15:20:00,82.08,82.13,81.98,82.0,40580.0,61.9406,61.9783,61.8651,61.8802,40580.0
2016-07-19 15:30:00,81.99,82.04,81.98,82.02,55373.0,61.8727,61.9104,61.8651,61.8953,55373.0
2016-07-19 15:40:00,82.02,82.06,81.89,81.93,102895.0,61.8953,61.9255,61.7972,61.8274,102895.0
2016-07-19 15:50:00,81.93,82.06,81.92,82.04,138260.0,61.8274,61.9255,61.8198,61.9104,138260.0
2016-07-20 09:30:00,81.53,81.59,81.27,81.45,90382.0,61.5255,61.5708,61.3293,61.4651,90382.0
2016-07-20 09:40:00,81.43,81.44,80.92,81.15,113499.0,61.4501,61.4576,61.0652,61.2388,113499.0
2016-07-20 09:50:00,81.18,81.26,80.95,81.0,41400.0,61.2614,61.3218,61.0878,61.1256,41400.0
2016-07-20 10:00:00,81.04,81.25,80.99,81.04,61196.0,61.1557,61.3142,61.118,61.1557,61196.0
2016-07-20 10:10:00,81.07,81.32,81.07,81.26,50740.0,61.1784,61.367,61.1784,61.3218,50740.0
2016-07-20 10:20:00,81.27,81.55,81.27,81.5,45525.0,61.3293,61.5406,61.3293,61.5029,45525.0
2016-07-20 10:30:00,81.57,81.9,81.33,81.84,58418.0,61.5557,61.8047,61.3746,61.7595,58418.0
2016-07-20 10:40:00,81.83,82.0,81.74,81.93,88808.0,61.7519,61.8802,61.684,61.8274,88808.0
2016-07-20 10:50:00,81.92,82.21,81.92,82.14,40117.0,61.8198,62.0387,61.8198,61.9858,40117.0
2016-07-20 11:00:00,82.14,82.38,82.11,82.33,40556.0,61.9858,62.167,61.9632,62.1292,40556.0
2016-07-20 11:10:00,82.33,82.35,82.15,82.34,30690.0,62.1292,62.1443,61.9934,62.1368,30690.0
2016-07-20 11:20:00,82.36,82.42,82.32,82.41,42185.0,62.1519,62.1971,62.1217,62.1896,42185.0
2016-07-20 11:30:00,82.41,82.42,82.16,82.25,35015.0,62.1896,62.1971,62.0009,62.0689,35015.0
2016-07-20 11:40:00,82.24,82.27,82.15,82.15,49182.0,62.0613,62.0839,61.9934,61.9934,49182.0
2016-07-20 11:50:00,82.15,82.36,82.14,82.29,42229.0,61.9934,62.1519,61.9858,62.099,42229.0
2016-07-20 12:00:00,82.31,82.31,82.21,82.21,24122.0,62.1141,62.1141,62.0387,62.0387,24122.0
2016-07-20 12:10:00,82.2,82.38,82.2,82.25,26983.0,62.0311,62.167,62.0311,62.0689,26983.0
2016-07-20 12:20:00,82.25,82.28,82.2,82.25,14738.0,62.0689,62.0915,62.0311,62.0689,14738.0
2016-07-20 12:30:00,82.24,82.28,82.22,82.28,11720.0,62.0613,62.0915,62.0462,62.0915,11720.0
2016-07-20 12:40:00,82.28,82.57,82.28,82.56,26726.0,62.0915,62.3103,62.0915,62.3028,26726.0
2016-07-20 12:50:00,82.57,82.7,82.57,82.7,31374.0,62.3103,62.4084,62.3103,62.4084,31374.0
2016-07-20 13:00:00,82.7,82.78,82.69,82.74,16233.0,62.4084,62.4688,62.4009,62.4386,16233.0
2016-07-20 13:10:00,82.75,82.77,82.67,82.75,13924.0,62.4462,62.4613,62.3858,62.4462,13924.0
2016-07-20 13:20:00,82.74,82.77,82.68,82.71,18907.0,62.4386,62.4613,62.3934,62.416,18907.0
2016-07-20 13:30:00,82.71,82.83,82.59,82.77,38270.0,62.416,62.5065,62.3254,62.4613,38270.0
2016-07-20 13:40:00,82.76,82.86,82.75,82.79,30950.0,62.4537,62.5292,62.4462,62.4764,30950.0
2016-07-20 13:50:00,82.79,82.85,82.67,82.67,30260.0,62.4764,62.5216,62.3858,62.3858,30260.0
2016-07-20 14:00:00,82.66,82.69,82.61,82.65,24834.0,62.3783,62.4009,62.3405,62.3707,24834.0
2016-07-20 14:10:00,82.63,82.7,82.54,82.54,22237.0,62.3556,62.4084,62.2877,62.2877,22237.0
2016-07-20 14:20:00,82.53,82.67,82.53,82.63,23304.0,62.2802,62.3858,62.2802,62.3556,23304.0
2016-07-20 14:30:00,82.64,82.65,82.46,82.51,16068.0,62.3632,62.3707,62.2273,62.2651,16068.0
2016-07-20 14:40:00,82.52,82.53,82.38,82.4,20400.0,62.2726,62.2802,62.167,62.1821,20400.0
2016-07-20 14:50:00,82.41,82.43,82.2,82.2,39266.0,62.1896,62.2047,62.0311,62.0311,39266.0
2016-07-20 15:00:00,82.2,82.24,82.15,82.21,21786.0,62.0311,62.0613,61.9934,62.0387,21786.0
2016-07-20 15:10:00,82.2,82.2,82.02,82.02,33135.0,62.0311,62.0311,61.8953,61.8953,33135.0
2016-07-20 15:20:00,82.02,82.09,82.0,82.02,55544.0,61.8953,61.9481,61.8802,61.8953,55544.0
2016-07-20 15:30:00,82.03,82.06,81.98,81.99,104098.0,61.9028,61.9255,61.8651,61.8727,104098.0
2016-07-20 15:40:00,81.99,82.16,81.99,82.16,78973.0,61.8727,62.0009,61.8727,62.0009,78973.0
2016-07-20 15:50:00,82.15,82.18,82.09,82.12,141710.0,61.9934,62.016,61.9481,61.9708,141710.0
2016-07-21 09:30:00,82.15,82.41,81.88,82.28,36159.0,61.9934,62.1896,61.7896,62.0915,36159.0
2016-07-21 09:40:00,82.29,82.86,82.29,82.65,39848.0,62.099,62.5292,62.099,62.3707,39848.0
2016-07-21 09:50:00,82.65,82.85,82.62,82.74,15722.0,62.3707,62.5216,62.3481,62.4386,15722.0
2016-07-21 10:00:00,82.72,83.03,82.67,82.97,34031.0,62.4235,62.6575,62.3858,62.6122,34031.0
2016-07-21 10:10:00,82.97,83.37,82.96,83.29,32086.0,62.6122,62.914,62.6046,62.8537,32086.0
2016-07-21 10:20:00,83.29,83.34,82.73,82.83,35127.0,62.8537,62.8914,62.4311,62.5065,35127.0
2016-07-21 10:30:00,82.85,83.37,82.83,83.27,60800.0,62.5216,62.914,62.5065,62.8386,60800.0
2016-07-21 10:40:00,83.28,83.39,83.15,83.39,40645.0,62.8461,62.9291,62.748,62.9291,40645.0
2016-07-21 10:50:00,83.37,83.46,83.22,83.37,22991.0,62.914,62.982,62.8009,62.914,22991.0
2016-07-21 11:00:00,83.38,83.38,83.08,83.16,17828.0,62.9216,62.9216,62.6952,62.7556,17828.0
2016-07-21 11:10:00,83.18,83.22,83.09,83.11,32301.0,62.7707,62.8009,62.7028,62.7178,32301.0
2016-07-21 11:20:00,83.11,83.11,82.8,82.86,22842.0,62.7178,62.7178,62.4839,62.5292,22842.0
2016-07-21 11:30:00,82.86,82.88,82.72,82.8,21788.0,62.5292,62.5443,62.4235,62.4839,21788.0
2016-07-21 11:40:00,82.81,82.84,82.71,82.84,15421.0,62.4915,62.5141,62.416,62.5141,15421.0
2016-07-21 11:50:00,82.82,82.86,82.51,82.51,33522.0,62.499,62.5292,62.2651,62.2651,33522.0
2016-07-21 12:00:00,82.51,82.61,82.42,82.52,14399.0,62.2651,62.3405,62.1971,62.2726,14399.0
2016-07-21 12:10:00,82.53,82.61,82.5,82.53,22334.0,62.2802,62.3405,62.2575,62.2802,22334.0
2016-07-21 12:20:00,82.52,82.52,82.27,82.36,24622.0,62.2726,62.2726,62.0839,62.1519,24622.0
2016-07-21 12:30:00,82.36,82.47,82.32,82.44,14973.0,62.1519,62.2349,62.1217,62.2122,14973.0
2016-07-21 12:40:00,82.43,82.43,82.2,82.24,18647.0,62.2047,62.2047,62.0311,62.0613,18647.0
2016-07-21 12:50:00,82.25,82.25,82.16,82.19,15641.0,62.0689,62.0689,62.0009,62.0236,15641.0
2016-07-21 13:00:00,82.18,82.23,82.06,82.17,35749.0,62.016,62.0538,61.9255,62.0085,35749.0
2016-07-21 13:10:00,82.19,82.35,82.11,82.28,29937.0,62.0236,62.1443,61.9632,62.0915,29937.0
2016-07-21 13:20:00,82.28,82.37,82.28,82.35,15407.0,62.0915,62.1594,62.0915,62.1443,15407.0
2016-07-21 13:30:00,82.36,82.37,82.14,82.19,28390.0,62.1519,62.1594,61.9858,62.0236,28390.0
2016-07-21 13:40:00,82.2,82.24,82.06,82.06,13714.0,62.0311,62.0613,61.9255,61.9255,13714.0
2016-07-21 13:50:00,82.05,82.06,81.86,81.98,32262.0,61.9179,61.9255,61.7745,61.8651,32262.0
2016-07-21 14:00:00,81.98,82.12,81.97,82.01,26821.0,61.8651,61.9708,61.8576,61.8877,26821.0
2016-07-21 14:10:00,82.01,82.05,81.95,81.99,17024.0,61.8877,61.9179,61.8425,61.8727,17024.0
2016-07-21 14:20:00,81.98,82.02,81.89,81.89,19410.0,61.8651,61.8953,61.7972,61.7972,19410.0
2016-07-21 14:30:00,81.9,81.96,81.85,81.92,19122.0,61.8047,61.85,61.767,61.8198,19122.0
2016-07-21 14:40:00,81.93,81.99,81.79,81.84,29307.0,61.8274,61.8727,61.7217,61.7595,29307.0
2016-07-21 14:50:00,81.83,81.88,81.77,81.77,30789.0,61.7519,61.7896,61.7066,61.7066,30789.0
2016-07-21 15:00:00,81.76,81.76,81.41,81.42,54543.0,61.6991,61.6991,61.435,61.4425,54543.0
2016-07-21 15:10:00,81.43,81.43,81.26,81.26,35524.0,61.4501,61.4501,61.3218,61.3218,35524.0
2016-07-21 15:20:00,81.26,81.3,81.2,81.25,37729.0,61.3218,61.352,61.2765,61.3142,37729.0
2016-07-21 15:30:00,81.25,81.36,81.25,81.27,55407.0,61.3142,61.3972,61.3142,61.3293,55407.0
2016-07-21 15:40:00,81.28,81.45,81.28,81.44,79446.0,61.3369,61.4651,61.3369,61.4576,79446.0
2016-07-21 15:50:00,81.45,81.52,81.42,81.47,122049.0,61.4651,61.518,61.4425,61.4802,122049.0
2016-07-22 09:30:00,82.05,82.2,81.39,81.61,46125.0,61.9179,62.0311,61.4199,61.5859,46125.0
2016-07-22 09:40:00,81.56,81.78,81.17,81.44,58885.0,61.5482,61.7142,61.2538,61.4576,58885.0
2016-07-22 09:50:00,81.47,81.47,81.01,81.04,67296.0,61.4802,61.4802,61.1331,61.1557,67296.0
2016-07-22 10:00:00,81.04,81.21,80.92,80.93,106268.0,61.1557,61.284,61.0652,61.0727,106268.0
2016-07-22 10:10:00,80.95,80.96,80.6,80.6,117839.0,61.0878,61.0954,60.8237,60.8237,117839.0
2016-07-22 10:20:00,80.61,80.8,80.58,80.66,75485.0,60.8313,60.9746,60.8086,60.869,75485.0
2016-07-22 10:30:00,80.65,81.13,80.64,80.85,54716.0,60.8614,61.2237,60.8539,61.0124,54716.0
2016-07-22 10:40:00,80.86,80.88,80.81,80.85,64220.0,61.0199,61.035,60.9822,61.0124,64220.0
2016-07-22 10:50:00,80.88,81.11,80.77,81.11,56866.0,61.035,61.2086,60.952,61.2086,56866.0
2016-07-22 11:00:00,81.11,81.17,80.95,80.97,33388.0,61.2086,61.2538,61.0878,61.1029,33388.0
2016-07-22 11:10:00,80.95,81.07,80.87,81.01,41246.0,61.0878,61.1784,61.0275,61.1331,41246.0
2016-07-22 11:20:00,81.01,81.01,80.67,80.68,31540.0,61.1331,61.1331,60.8765,60.8841,31540.0
2016-07-22 11:30:00,80.68,80.75,80.56,80.58,36138.0,60.8841,60.9369,60.7935,60.8086,36138.0
2016-07-22 11:40:00,80.58,80.58,80.31,80.41,26195.0,60.8086,60.8086,60.6049,60.6803,26195.0
2016-07-22 11:50:00,80.4,80.56,80.37,80.42,31541.0,60.6728,60.7935,60.6501,60.6879,31541.0
2016-07-22 12:00:00,80.44,80.54,80.44,80.52,36050.0,60.703,60.7784,60.703,60.7633,36050.0
2016-07-22 12:10:00,80.53,80.53,80.44,80.45,27642.0,60.7709,60.7709,60.703,60.7105,27642.0
2016-07-22 12:20:00,80.45,80.53,80.39,80.5,29442.0,60.7105,60.7709,60.6652,60.7482,29442.0
2016-07-22 12:30:00,80.5,80.57,80.41,80.45,23412.0,60.7482,60.8011,60.6803,60.7105,23412.0
2016-07-22 12:40:00,80.44,80.48,80.37,80.39,42411.0,60.703,60.7331,60.6501,60.6652,42411.0
2016-07-22 12:50:00,80.38,80.43,80.3,80.3,46559.0,60.6577,60.6954,60.5973,60.5973,46559.0
2016-07-22 13:00:00,80.31,80.37,80.19,80.37,59962.0,60.6049,60.6501,60.5143,60.6501,59962.0
2016-07-22 13:10:00,80.37,80.41,80.32,80.33,24457.0,60.6501,60.6803,60.6124,60.62,24457.0
2016-07-22 13:20:00,80.33,80.49,80.3,80.48,29998.0,60.62,60.7407,60.5973,60.7331,29998.0
2016-07-22 13:30:00,80.48,80.49,80.22,80.24,103515.0,60.7331,60.7407,60.5369,60.552,103515.0
2016-07-22 13:40:00,80.24,80.33,80.19,80.33,30970.0,60.552,60.62,60.5143,60.62,30970.0
2016-07-22 13:50:00,80.33,80.42,80.31,80.41,25009.0,60.62,60.6879,60.6049,60.6803,25009.0
2016-07-22 14:00:00,80.39,80.61,80.38,80.61,44980.0,60.6652,60.8313,60.6577,60.8313,44980.0
2016-07-22 14:10:00,80.59,80.63,80.45,80.52,34790.0,60.8162,60.8463,60.7105,60.7633,34790.0
2016-07-22 14:20:00,80.53,80.68,80.51,80.61,35395.0,60.7709,60.8841,60.7558,60.8313,35395.0
2016-07-22 14:30:00,80.6,80.62,80.48,80.52,42710.0,60.8237,60.8388,60.7331,60.7633,42710.0
2016-07-22 14:40:00,80.53,80.59,80.48,80.59,28205.0,60.7709,60.8162,60.7331,60.8162,28205.0
2016-07-22 14:50:00,80.58,80.73,80.57,80.64,35811.0,60.8086,60.9218,60.8011,60.8539,35811.0
2016-07-22 15:00:00,80.64,80.78,80.63,80.77,46274.0,60.8539,60.9595,60.8463,60.952,46274.0
2016-07-22 15:10:00,80.78,80.92,80.73,80.88,51764.0,60.9595,61.0652,60.9218,61.035,51764.0
2016-07-22 15:20:00,80.88,81.04,80.88,80.98,51574.0,61.035,61.1557,61.035,61.1105,51574.0
2016-07-22 15:30:00,80.99,80.99,80.93,80.96,71567.0,61.118,61.118,61.0727,61.0954,71567.0
2016-07-22 15:40:00,80.96,80.96,80.89,80.89,92934.0,61.0954,61.0954,61.0426,61.0426,92934.0
2016-07-22 15:50:00,80.89,80.99,80.86,80.98,201864.0,61.0426,61.118,61.0199,61.1105,201864.0
2016-07-25 09:30:00,80.38,80.56,80.03,80.11,72591.0,60.6577,60.7935,60.3936,60.4539,72591.0
2016-07-25 09:40:00,80.15,80.15,79.68,79.99,112449.0,60.4841,60.4841,60.1294,60.3634,112449.0
2016-07-25 09:50:00,80.01,80.14,79.82,79.98,102330.0,60.3785,60.4766,60.2351,60.3558,102330.0
2016-07-25 10:00:00,79.98,80.02,79.77,79.97,105699.0,60.3558,60.386,60.1974,60.3483,105699.0
2016-07-25 10:10:00,79.94,79.95,79.64,79.8,111021.0,60.3256,60.3332,60.0993,60.22,111021.0
2016-07-25 10:20:00,79.79,79.95,79.43,79.79,130586.0,60.2125,60.3332,59.9408,60.2125,130586.0
2016-07-25 10:30:00,79.79,79.79,79.24,79.49,56697.0,60.2125,60.2125,59.7974,59.9861,56697.0
2016-07-25 10:40:00,79.43,79.5,79.05,79.07,62248.0,59.9408,59.9936,59.654,59.6691,62248.0
2016-07-25 10:50:00,79.07,79.25,79.04,79.07,83643.0,59.6691,59.8049,59.6465,59.6691,83643.0
2016-07-25 11:00:00,79.08,79.26,78.82,78.86,129465.0,59.6767,59.8125,59.4805,59.5106,129465.0
2016-07-25 11:10:00,78.86,78.95,78.57,78.57,89789.0,59.5106,59.5786,59.2918,59.2918,89789.0
2016-07-25 11:20:00,78.55,78.94,78.51,78.76,63428.0,59.2767,59.571,59.2465,59.4352,63428.0
2016-07-25 11:30:00,78.77,78.84,78.7,78.8,54175.0,59.4427,59.4955,59.3899,59.4654,54175.0
2016-07-25 11:40:00,78.81,78.81,78.58,78.6,50877.0,59.4729,59.4729,59.2993,59.3144,50877.0
2016-07-25 11:50:00,78.6,78.74,78.52,78.52,33812.0,59.3144,59.4201,59.2541,59.2541,33812.0
2016-07-25 12:00:00,78.53,78.54,78.36,78.38,66798.0,59.2616,59.2692,59.1333,59.1484,66798.0
2016-07-25 12:10:00,78.38,78.48,78.38,78.4,73991.0,59.1484,59.2239,59.1484,59.1635,73991.0
2016-07-25 12:20:00,78.39,78.55,78.28,78.29,68710.0,59.156,59.2767,59.0729,59.0805,68710.0
2016-07-25 12:30:00,78.28,78.33,78.22,78.25,65027.0,59.0729,59.1107,59.0277,59.0503,65027.0
2016-07-25 12:40:00,78.24,78.35,78.19,78.33,85629.0,59.0428,59.1258,59.005,59.1107,85629.0
2016-07-25 12:50:00,78.31,78.39,78.22,78.32,80123.0,59.0956,59.156,59.0277,59.1031,80123.0
2016-07-25 13:00:00,78.32,78.53,78.29,78.41,36521.0,59.1031,59.2616,59.0805,59.1711,36521.0
2016-07-25 13:10:00,78.42,78.47,78.33,78.4,38010.0,59.1786,59.2163,59.1107,59.1635,38010.0
2016-07-25 13:20:00,78.42,78.75,78.42,78.74,47453.0,59.1786,59.4276,59.1786,59.4201,47453.0
2016-07-25 13:30:00,78.72,78.74,78.58,78.7,35877.0,59.405,59.4201,59.2993,59.3899,35877.0
2016-07-25 13:40:00,78.71,78.8,78.64,78.8,63894.0,59.3974,59.4654,59.3446,59.4654,63894.0
2016-07-25 13:50:00,78.79,78.9,78.78,78.9,82718.0,59.4578,59.5408,59.4503,59.5408,82718.0
2016-07-25 14:00:00,78.89,78.99,78.83,78.98,91394.0,59.5333,59.6087,59.488,59.6012,91394.0
2016-07-25 14:10:00,78.99,78.99,78.86,78.87,39028.0,59.6087,59.6087,59.5106,59.5182,39028.0
2016-07-25 14:20:00,78.86,78.86,78.72,78.73,67241.0,59.5106,59.5106,59.405,59.4125,67241.0
2016-07-25 14:30:00,78.7,78.85,78.69,78.81,71082.0,59.3899,59.5031,59.3824,59.4729,71082.0
2016-07-25 14:40:00,78.81,78.81,78.65,78.67,68144.0,59.4729,59.4729,59.3522,59.3673,68144.0
2016-07-25 14:50:00,78.68,78.71,78.62,78.64,58060.0,59.3748,59.3974,59.3295,59.3446,58060.0
2016-07-25 15:00:00,78.64,78.71,78.63,78.66,70779.0,59.3446,59.3974,59.3371,59.3597,70779.0
2016-07-25 15:10:00,78.67,78.79,78.67,78.67,78235.0,59.3673,59.4578,59.3673,59.3673,78235.0
2016-07-25 15:20:00,78.67,78.68,78.45,78.47,117543.0,59.3673,59.3748,59.2012,59.2163,117543.0
2016-07-25 15:30:00,78.47,78.8,78.46,78.79,189488.0,59.2163,59.4654,59.2088,59.4578,189488.0
2016-07-25 15:40:00,78.8,78.83,78.75,78.77,241076.0,59.4654,59.488,59.4276,59.4427,241076.0
2016-07-25 15:50:00,78.77,78.86,78.66,78.76,393634.0,59.4427,59.5106,59.3597,59.4352,393634.0
2016-07-26 09:30:00,78.42,79.17,78.04,79.12,89407.0,59.1786,59.7446,58.8918,59.7068,89407.0
2016-07-26 09:40:00,79.09,79.72,79.07,79.65,78555.0,59.6842,60.1596,59.6691,60.1068,78555.0
2016-07-26 09:50:00,79.65,79.71,79.16,79.21,69556.0,60.1068,60.1521,59.737,59.7748,69556.0
2016-07-26 10:00:00,79.2,79.51,79.2,79.26,40817.0,59.7672,60.0012,59.7672,59.8125,40817.0
2016-07-26 10:10:00,79.3,79.46,79.11,79.27,66505.0,59.8427,59.9634,59.6993,59.82,66505.0
2016-07-26 10:20:00,79.3,79.51,79.19,79.44,39093.0,59.8427,60.0012,59.7597,59.9483,39093.0
2016-07-26 10:30:00,79.43,79.47,79.15,79.22,29603.0,59.9408,59.971,59.7295,59.7823,29603.0
2016-07-26 10:40:00,79.23,79.34,79.13,79.33,41071.0,59.7899,59.8729,59.7144,59.8653,41071.0
2016-07-26 10:50:00,79.33,79.44,79.1,79.19,57043.0,59.8653,59.9483,59.6918,59.7597,57043.0
2016-07-26 11:00:00,79.16,79.35,79.15,79.34,48551.0,59.737,59.8804,59.7295,59.8729,48551.0
2016-07-26 11:10:00,79.35,79.78,79.24,79.73,54068.0,59.8804,60.2049,59.7974,60.1672,54068.0
2016-07-26 11:20:00,79.71,79.77,79.59,79.65,60473.0,60.1521,60.1974,60.0615,60.1068,60473.0
2016-07-26 11:30:00,79.67,79.99,79.61,79.97,136509.0,60.1219,60.3634,60.0766,60.3483,136509.0
2016-07-26 11:40:00,79.99,80.05,79.88,79.95,63816.0,60.3634,60.4087,60.2804,60.3332,63816.0
2016-07-26 11:50:00,79.94,80.17,79.77,79.84,85108.0,60.3256,60.4992,60.1974,60.2502,85108.0
2016-07-26 12:00:00,79.86,79.97,79.8,79.97,32129.0,60.2653,60.3483,60.22,60.3483,32129.0
2016-07-26 12:10:00,79.97,80.08,79.91,80.04,29614.0,60.3483,60.4313,60.303,60.4011,29614.0
2016-07-26 12:20:00,80.04,80.25,79.99,80.18,47471.0,60.4011,60.5596,60.3634,60.5068,47471.0
2016-07-26 12:30:00,80.18,80.18,80.04,80.08,34971.0,60.5068,60.5068,60.4011,60.4313,34971.0
2016-07-26 12:40:00,80.1,80.18,80.01,80.17,55900.0,60.4464,60.5068,60.3785,60.4992,55900.0
2016-07-26 12:50:00,80.15,80.15,80.07,80.09,17883.0,60.4841,60.4841,60.4237,60.4388,17883.0
2016-07-26 13:00:00,80.06,80.12,80.06,80.07,22318.0,60.4162,60.4615,60.4162,60.4237,22318.0
2016-07-26 13:10:00,80.06,80.18,79.98,80.11,26092.0,60.4162,60.5068,60.3558,60.4539,26092.0
2016-07-26 13:20:00,80.13,80.13,79.87,79.95,34328.0,60.469,60.469,60.2728,60.3332,34328.0
2016-07-26 13:30:00,79.93,79.95,79.86,79.94,26467.0,60.3181,60.3332,60.2653,60.3256,26467.0
2016-07-26 13:40:00,79.94,79.95,79.89,79.9,39618.0,60.3256,60.3332,60.2879,60.2955,39618.0
2016-07-26 13:50:00,79.91,80.0,79.88,80.0,41899.0,60.303,60.3709,60.2804,60.3709,41899.0
2016-07-26 14:00:00,80.0,80.04,79.82,79.82,43486.0,60.3709,60.4011,60.2351,60.2351,43486.0
2016-07-26 14:10:00,79.82,79.98,79.78,79.88,36134.0,60.2351,60.3558,60.2049,60.2804,36134.0
2016-07-26 14:20:00,79.89,80.13,79.89,79.97,30180.0,60.2879,60.469,60.2879,60.3483,30180.0
2016-07-26 14:30:00,79.98,80.05,79.94,80.03,41802.0,60.3558,60.4087,60.3256,60.3936,41802.0
2016-07-26 14:40:00,80.04,80.21,80.04,80.15,30023.0,60.4011,60.5294,60.4011,60.4841,30023.0
2016-07-26 14:50:00,80.16,80.25,80.13,80.13,25255.0,60.4917,60.5596,60.469,60.469,25255.0
2016-07-26 15:00:00,80.13,80.29,80.11,80.29,29639.0,60.469,60.5898,60.4539,60.5898,29639.0
2016-07-26 15:10:00,80.28,80.36,80.17,80.18,35467.0,60.5822,60.6426,60.4992,60.5068,35467.0
2016-07-26 15:20:00,80.19,80.34,80.16,80.33,81022.0,60.5143,60.6275,60.4917,60.62,81022.0
2016-07-26 15:30:00,80.33,80.33,80.24,80.28,48647.0,60.62,60.62,60.552,60.5822,48647.0
2016-07-26 15:40:00,80.27,80.37,80.22,80.35,74631.0,60.5747,60.6501,60.5369,60.635,74631.0
2016-07-26 15:50:00,80.36,80.45,80.28,80.45,239213.0,60.6426,60.7105,60.5822,60.7105,239213.0
2016-07-27 09:30:00,80.76,81.62,80.45,81.57,199176.0,60.9444,61.5934,60.7105,61.5557,199176.0
2016-07-27 09:40:00,81.59,81.95,81.51,81.54,64245.0,61.5708,61.8425,61.5104,61.5331,64245.0
2016-07-27 09:50:00,81.55,81.55,81.04,81.34,53150.0,61.5406,61.5406,61.1557,61.3821,53150.0
2016-07-27 10:00:00,81.29,81.51,81.25,81.46,35221.0,61.3444,61.5104,61.3142,61.4727,35221.0
2016-07-27 10:10:00,81.47,81.54,81.33,81.45,47186.0,61.4802,61.5331,61.3746,61.4651,47186.0
2016-07-27 10:20:00,81.42,81.56,81.34,81.36,96159.0,61.4425,61.5482,61.3821,61.3972,96159.0
2016-07-27 10:30:00,81.35,81.35,80.42,80.59,234621.0,61.3897,61.3897,60.6879,60.8162,234621.0
2016-07-27 10:40:00,80.62,80.62,80.03,80.14,85146.0,60.8388,60.8388,60.3936,60.4766,85146.0
2016-07-27 10:50:00,80.13,80.6,80.12,80.6,66552.0,60.469,60.8237,60.4615,60.8237,66552.0
2016-07-27 11:00:00,80.62,80.62,80.38,80.54,34294.0,60.8388,60.8388,60.6577,60.7784,34294.0
2016-07-27 11:10:00,80.53,80.6,80.2,80.2,56282.0,60.7709,60.8237,60.5219,60.5219,56282.0
2016-07-27 11:20:00,80.16,80.27,80.06,80.25,61474.0,60.4917,60.5747,60.4162,60.5596,61474.0
2016-07-27 11:30:00,80.25,80.41,80.07,80.29,47777.0,60.5596,60.6803,60.4237,60.5898,47777.0
2016-07-27 11:40:00,80.27,80.49,80.24,80.41,38866.0,60.5747,60.7407,60.552,60.6803,38866.0
2016-07-27 11:50:00,80.42,80.56,80.38,80.52,45476.0,60.6879,60.7935,60.6577,60.7633,45476.0
2016-07-27 12:00:00,80.52,80.55,80.3,80.32,32176.0,60.7633,60.786,60.5973,60.6124,32176.0
2016-07-27 12:10:00,80.29,80.33,80.14,80.23,43094.0,60.5898,60.62,60.4766,60.5445,43094.0
2016-07-27 12:20:00,80.22,80.26,80.08,80.21,23131.0,60.5369,60.5671,60.4313,60.5294,23131.0
2016-07-27 12:30:00,80.22,80.26,80.12,80.19,54930.0,60.5369,60.5671,60.4615,60.5143,54930.0
2016-07-27 12:40:00,80.2,80.3,80.16,80.21,34070.0,60.5219,60.5973,60.4917,60.5294,34070.0
2016-07-27 12:50:00,80.23,80.23,79.87,79.94,36938.0,60.5445,60.5445,60.2728,60.3256,36938.0
2016-07-27 13:00:00,79.93,79.98,79.85,79.92,32919.0,60.3181,60.3558,60.2577,60.3106,32919.0
2016-07-27 13:10:00,79.9,79.91,79.79,79.84,34256.0,60.2955,60.303,60.2125,60.2502,34256.0
2016-07-27 13:20:00,79.85,80.08,79.77,80.02,168128.0,60.2577,60.4313,60.1974,60.386,168128.0
2016-07-27 13:30:00,80.03,80.16,79.92,80.09,120789.0,60.3936,60.4917,60.3106,60.4388,120789.0
2016-07-27 13:40:00,80.07,80.28,80.06,80.27,51477.0,60.4237,60.5822,60.4162,60.5747,51477.0
2016-07-27 13:50:00,80.27,80.31,80.04,80.21,29441.0,60.5747,60.6049,60.4011,60.5294,29441.0
2016-07-27 14:00:00,80.19,80.24,79.77,80.08,55276.0,60.5143,60.552,60.1974,60.4313,55276.0
2016-07-27 14:10:00,80.08,80.32,79.93,80.2,75958.0,60.4313,60.6124,60.3181,60.5219,75958.0
2016-07-27 14:20:00,80.27,80.32,79.96,79.97,32518.0,60.5747,60.6124,60.3407,60.3483,32518.0
2016-07-27 14:30:00,79.98,80.21,79.95,80.09,43880.0,60.3558,60.5294,60.3332,60.4388,43880.0
2016-07-27 14:40:00,80.09,80.13,79.88,79.91,37292.0,60.4388,60.469,60.2804,60.303,37292.0
2016-07-27 14:50:00,79.9,79.94,79.81,79.83,37004.0,60.2955,60.3256,60.2275,60.2426,37004.0
2016-07-27 15:00:00,79.84,79.93,79.7,79.7,64587.0,60.2502,60.3181,60.1445,60.1445,64587.0
2016-07-27 15:10:00,79.7,80.09,79.65,80.09,75251.0,60.1445,60.4388,60.1068,60.4388,75251.0
2016-07-27 15:20:00,80.1,80.17,79.99,80.11,105918.0,60.4464,60.4992,60.3634,60.4539,105918.0
2016-07-27 15:30:00,80.1,80.17,80.05,80.13,119244.0,60.4464,60.4992,60.4087,60.469,119244.0
2016-07-27 15:40:00,80.12,80.18,79.75,79.76,132961.0,60.4615,60.5068,60.1823,60.1898,132961.0
2016-07-27 15:50:00,79.75,79.85,79.64,79.8,317776.0,60.1823,60.2577,60.0993,60.22,317776.0
2016-07-28 09:30:00,79.74,80.15,79.65,80.08,50386.0,60.1747,60.4841,60.1068,60.4313,50386.0
2016-07-28 09:40:00,80.0,80.55,79.89,80.47,25762.0,60.3709,60.786,60.2879,60.7256,25762.0
2016-07-28 09:50:00,80.52,80.71,80.49,80.57,97229.0,60.7633,60.9067,60.7407,60.8011,97229.0
2016-07-28 10:00:00,80.62,80.62,79.95,80.05,43052.0,60.8388,60.8388,60.3332,60.4087,43052.0
2016-07-28 10:10:00,80.1,80.19,79.6,79.67,29829.0,60.4464,60.5143,60.0691,60.1219,29829.0
2016-07-28 10:20:00,79.68,79.68,79.44,79.54,17458.0,60.1294,60.1294,59.9483,60.0238,17458.0
2016-07-28 10:30:00,79.57,79.98,79.48,79.61,42044.0,60.0464,60.3558,59.9785,60.0766,42044.0
2016-07-28 10:40:00,79.62,79.69,79.46,79.61,31170.0,60.0842,60.137,59.9634,60.0766,31170.0
2016-07-28 10:50:00,79.59,79.65,79.25,79.28,55754.0,60.0615,60.1068,59.8049,59.8276,55754.0
2016-07-28 11:00:00,79.31,79.64,79.3,79.58,31397.0,59.8502,60.0993,59.8427,60.054,31397.0
2016-07-28 11:10:00,79.56,79.86,79.54,79.78,26909.0,60.0389,60.2653,60.0238,60.2049,26909.0
2016-07-28 11:20:00,79.79,79.85,79.73,79.81,25289.0,60.2125,60.2577,60.1672,60.2275,25289.0
2016-07-28 11:30:00,79.81,79.86,79.63,79.83,31077.0,60.2275,60.2653,60.0917,60.2426,31077.0
2016-07-28 11:40:00,79.83,79.99,79.8,79.98,54427.0,60.2426,60.3634,60.22,60.3558,54427.0
2016-07-28 11:50:00,80.0,80.35,79.94,80.35,56031.0,60.3709,60.635,60.3256,60.635,56031.0
2016-07-28 12:00:00,80.33,80.4,80.24,80.31,25471.0,60.62,60.6728,60.552,60.6049,25471.0
2016-07-28 12:10:00,80.3,80.33,80.23,80.23,20571.0,60.5973,60.62,60.5445,60.5445,20571.0
2016-07-28 12:20:00,80.2,80.23,79.92,79.92,30237.0,60.5219,60.5445,60.3106,60.3106,30237.0
2016-07-28 12:30:00,79.95,80.05,79.83,79.88,26570.0,60.3332,60.4087,60.2426,60.2804,26570.0
2016-07-28 12:40:00,79.85,79.89,79.7,79.81,31217.0,60.2577,60.2879,60.1445,60.2275,31217.0
2016-07-28 12:50:00,79.81,79.88,79.6,79.74,20779.0,60.2275,60.2804,60.0691,60.1747,20779.0
2016-07-28 13:00:00,79.74,79.89,79.73,79.86,22981.0,60.1747,60.2879,60.1672,60.2653,22981.0
2016-07-28 13:10:00,79.86,79.92,79.8,79.87,17674.0,60.2653,60.3106,60.22,60.2728,17674.0
2016-07-28 13:20:00,79.84,79.86,79.68,79.85,23051.0,60.2502,60.2653,60.1294,60.2577,23051.0
2016-07-28 13:30:00,79.86,79.89,79.72,79.89,62548.0,60.2653,60.2879,60.1596,60.2879,62548.0
2016-07-28 13:40:00,79.89,79.9,79.6,79.67,32334.0,60.2879,60.2955,60.0691,60.1219,32334.0
2016-07-28 13:50:00,79.68,79.88,79.68,79.85,28995.0,60.1294,60.2804,60.1294,60.2577,28995.0
2016-07-28 14:00:00,79.88,80.02,79.84,80.01,41350.0,60.2804,60.386,60.2502,60.3785,41350.0
2016-07-28 14:10:00,80.0,80.13,79.87,80.07,45428.0,60.3709,60.469,60.2728,60.4237,45428.0
2016-07-28 14:20:00,80.06,80.12,79.88,79.89,42952.0,60.4162,60.4615,60.2804,60.2879,42952.0
2016-07-28 14:30:00,79.9,79.98,79.85,79.94,18656.0,60.2955,60.3558,60.2577,60.3256,18656.0
2016-07-28 14:40:00,79.92,80.1,79.9,80.01,23760.0,60.3106,60.4464,60.2955,60.3785,23760.0
2016-07-28 14:50:00,80.02,80.05,79.77,79.78,33509.0,60.386,60.4087,60.1974,60.2049,33509.0
2016-07-28 15:00:00,79.78,79.82,79.72,79.73,48214.0,60.2049,60.2351,60.1596,60.1672,48214.0
2016-07-28 15:10:00,79.73,79.8,79.71,79.74,43737.0,60.1672,60.22,60.1521,60.1747,43737.0
2016-07-28 15:20:00,79.75,79.92,79.74,79.82,30211.0,60.1823,60.3106,60.1747,60.2351,30211.0
2016-07-28 15:30:00,79.83,79.97,79.8,79.97,49764.0,60.2426,60.3483,60.22,60.3483,49764.0
2016-07-28 15:40:00,79.97,80.03,79.91,80.03,66063.0,60.3483,60.3936,60.303,60.3936,66063.0
2016-07-28 15:50:00,80.04,80.05,79.9,79.91,137841.0,60.4011,60.4087,60.2955,60.303,137841.0
2016-07-29 09:30:00,79.0,79.46,78.86,79.38,79620.0,59.6163,59.9634,59.5106,59.903,79620.0
2016-07-29 09:40:00,79.31,79.6,79.3,79.39,31528.0,59.8502,60.0691,59.8427,59.9106,31528.0
2016-07-29 09:50:00,79.42,79.44,79.17,79.39,42149.0,59.9332,59.9483,59.7446,59.9106,42149.0
2016-07-29 10:00:00,79.38,79.57,79.26,79.51,55352.0,59.903,60.0464,59.8125,60.0012,55352.0
2016-07-29 10:10:00,79.53,79.9,79.49,79.73,45247.0,60.0162,60.2955,59.9861,60.1672,45247.0
2016-07-29 10:20:00,79.72,79.87,79.72,79.83,28993.0,60.1596,60.2728,60.1596,60.2426,28993.0
2016-07-29 10:30:00,79.84,80.22,79.76,80.21,95609.0,60.2502,60.5369,60.1898,60.5294,95609.0
2016-07-29 10:40:00,80.2,80.35,80.08,80.31,127216.0,60.5219,60.635,60.4313,60.6049,127216.0
2016-07-29 10:50:00,80.31,80.62,80.17,80.53,165839.0,60.6049,60.8388,60.4992,60.7709,165839.0
2016-07-29 11:00:00,80.53,80.75,80.51,80.59,85268.0,60.7709,60.9369,60.7558,60.8162,85268.0
2016-07-29 11:10:00,80.58,81.12,80.58,81.09,47879.0,60.8086,61.2161,60.8086,61.1935,47879.0
2016-07-29 11:20:00,81.09,81.11,80.67,80.67,67902.0,61.1935,61.2086,60.8765,60.8765,67902.0
2016-07-29 11:30:00,80.66,80.91,80.58,80.88,54911.0,60.869,61.0576,60.8086,61.035,54911.0
2016-07-29 11:40:00,80.89,81.04,80.81,80.86,39565.0,61.0426,61.1557,60.9822,61.0199,39565.0
2016-07-29 11:50:00,80.88,81.08,80.82,81.04,46728.0,61.035,61.1859,60.9897,61.1557,46728.0
2016-07-29 12:00:00,81.05,81.22,80.97,81.15,32862.0,61.1633,61.2916,61.1029,61.2388,32862.0
2016-07-29 12:10:00,81.15,81.29,81.12,81.18,37980.0,61.2388,61.3444,61.2161,61.2614,37980.0
2016-07-29 12:20:00,81.17,81.24,81.06,81.06,22482.0,61.2538,61.3067,61.1708,61.1708,22482.0
2016-07-29 12:30:00,81.03,81.1,80.98,80.99,27313.0,61.1482,61.201,61.1105,61.118,27313.0
2016-07-29 12:40:00,80.97,81.07,80.85,81.07,21668.0,61.1029,61.1784,61.0124,61.1784,21668.0
2016-07-29 12:50:00,81.07,81.22,81.04,81.2,33015.0,61.1784,61.2916,61.1557,61.2765,33015.0
2016-07-29 13:00:00,81.19,81.38,81.15,81.38,29138.0,61.2689,61.4123,61.2388,61.4123,29138.0
2016-07-29 13:10:00,81.38,81.45,81.29,81.33,37761.0,61.4123,61.4651,61.3444,61.3746,37761.0
2016-07-29 13:20:00,81.34,81.41,81.28,81.4,37512.0,61.3821,61.435,61.3369,61.4274,37512.0
2016-07-29 13:30:00,81.39,81.52,81.34,81.52,28709.0,61.4199,61.518,61.3821,61.518,28709.0
2016-07-29 13:40:00,81.51,81.62,81.49,81.62,35866.0,61.5104,61.5934,61.4953,61.5934,35866.0
2016-07-29 13:50:00,81.62,81.71,81.59,81.7,35629.0,61.5934,61.6614,61.5708,61.6538,35629.0
2016-07-29 14:00:00,81.7,81.71,81.56,81.68,34655.0,61.6538,61.6614,61.5482,61.6387,34655.0
2016-07-29 14:10:00,81.67,81.69,81.51,81.68,55344.0,61.6312,61.6463,61.5104,61.6387,55344.0
2016-07-29 14:20:00,81.68,81.75,81.58,81.69,40904.0,61.6387,61.6915,61.5633,61.6463,40904.0
2016-07-29 14:30:00,81.68,81.7,81.39,81.41,35684.0,61.6387,61.6538,61.4199,61.435,35684.0
2016-07-29 14:40:00,81.41,81.58,81.39,81.56,39630.0,61.435,61.5633,61.4199,61.5482,39630.0
2016-07-29 14:50:00,81.55,81.61,81.47,81.54,36188.0,61.5406,61.5859,61.4802,61.5331,36188.0
2016-07-29 15:00:00,81.54,81.61,81.46,81.58,53209.0,61.5331,61.5859,61.4727,61.5633,53209.0
2016-07-29 15:10:00,81.57,81.71,81.51,81.66,39943.0,61.5557,61.6614,61.5104,61.6236,39943.0
2016-07-29 15:20:00,81.66,81.68,81.56,81.64,50279.0,61.6236,61.6387,61.5482,61.6085,50279.0
2016-07-29 15:30:00,81.63,81.69,81.55,81.64,89005.0,61.601,61.6463,61.5406,61.6085,89005.0
2016-07-29 15:40:00,81.65,81.89,81.63,81.88,123379.0,61.6161,61.7972,61.601,61.7896,123379.0
2016-07-29 15:50:00,81.88,81.88,81.7,81.7,215086.0,61.7896,61.7896,61.6538,61.6538,215086.0
2016-08-01 09:30:00,81.04,81.13,80.03,80.03,95645.0,61.1557,61.2237,60.3936,60.3936,95645.0
2016-08-01 09:40:00,80.03,80.74,79.96,80.4,68707.0,60.3936,60.9294,60.3407,60.6728,68707.0
2016-08-01 09:50:00,80.34,80.48,80.12,80.23,41925.0,60.6275,60.7331,60.4615,60.5445,41925.0
2016-08-01 10:00:00,80.22,80.32,80.03,80.3,52884.0,60.5369,60.6124,60.3936,60.5973,52884.0
2016-08-01 10:10:00,80.32,80.62,80.26,80.41,76385.0,60.6124,60.8388,60.5671,60.6803,76385.0
2016-08-01 10:20:00,80.36,80.37,80.11,80.16,42132.0,60.6426,60.6501,60.4539,60.4917,42132.0
2016-08-01 10:30:00,80.15,80.29,80.01,80.04,49523.0,60.4841,60.5898,60.3785,60.4011,49523.0
2016-08-01 10:40:00,80.0,80.1,79.84,79.86,49757.0,60.3709,60.4464,60.2502,60.2653,49757.0
2016-08-01 10:50:00,79.87,80.04,79.85,79.91,73127.0,60.2728,60.4011,60.2577,60.303,73127.0
2016-08-01 11:00:00,79.9,79.94,79.68,79.81,96479.0,60.2955,60.3256,60.1294,60.2275,96479.0
2016-08-01 11:10:00,79.81,79.93,79.6,79.67,59732.0,60.2275,60.3181,60.0691,60.1219,59732.0
2016-08-01 11:20:00,79.67,79.81,79.3,79.32,95555.0,60.1219,60.2275,59.8427,59.8578,95555.0
2016-08-01 11:30:00,79.33,79.38,79.06,79.09,114232.0,59.8653,59.903,59.6616,59.6842,114232.0
2016-08-01 11:40:00,79.08,79.23,79.01,79.09,58911.0,59.6767,59.7899,59.6238,59.6842,58911.0
2016-08-01 11:50:00,79.09,79.11,78.9,78.93,52911.0,59.6842,59.6993,59.5408,59.5635,52911.0
2016-08-01 12:00:00,78.95,79.09,78.76,78.79,60186.0,59.5786,59.6842,59.4352,59.4578,60186.0
2016-08-01 12:10:00,78.79,78.93,78.65,78.77,66607.0,59.4578,59.5635,59.3522,59.4427,66607.0
2016-08-01 12:20:00,78.77,78.77,78.53,78.61,45051.0,59.4427,59.4427,59.2616,59.322,45051.0
2016-08-01 12:30:00,78.61,78.76,78.6,78.74,53496.0,59.322,59.4352,59.3144,59.4201,53496.0
2016-08-01 12:40:00,78.72,78.74,78.59,78.6,38827.0,59.405,59.4201,59.3069,59.3144,38827.0
2016-08-01 12:50:00,78.6,78.6,78.5,78.54,42226.0,59.3144,59.3144,59.239,59.2692,42226.0
2016-08-01 13:00:00,78.54,78.66,78.54,78.66,50075.0,59.2692,59.3597,59.2692,59.3597,50075.0
2016-08-01 13:10:00,78.64,78.68,78.57,78.66,50406.0,59.3446,59.3748,59.2918,59.3597,50406.0
2016-08-01 13:20:00,78.67,78.67,78.5,78.52,37366.0,59.3673,59.3673,59.239,59.2541,37366.0
2016-08-01 13:30:00,78.53,78.6,78.52,78.56,46358.0,59.2616,59.3144,59.2541,59.2842,46358.0
2016-08-01 13:40:00,78.56,78.56,78.38,78.41,53439.0,59.2842,59.2842,59.1484,59.1711,53439.0
2016-08-01 13:50:00,78.4,78.56,78.31,78.54,48014.0,59.1635,59.2842,59.0956,59.2692,48014.0
2016-08-01 14:00:00,78.56,78.71,78.56,78.68,39319.0,59.2842,59.3974,59.2842,59.3748,39319.0
2016-08-01 14:10:00,78.68,78.76,78.55,78.61,86277.0,59.3748,59.4352,59.2767,59.322,86277.0
2016-08-01 14:20:00,78.62,78.63,78.48,78.52,85165.0,59.3295,59.3371,59.2239,59.2541,85165.0
2016-08-01 14:30:00,78.52,78.54,78.46,78.49,107295.0,59.2541,59.2692,59.2088,59.2314,107295.0
2016-08-01 14:40:00,78.49,78.62,78.48,78.58,69375.0,59.2314,59.3295,59.2239,59.2993,69375.0
2016-08-01 14:50:00,78.59,78.65,78.45,78.64,52465.0,59.3069,59.3522,59.2012,59.3446,52465.0
2016-08-01 15:00:00,78.63,78.63,78.54,78.54,45494.0,59.3371,59.3371,59.2692,59.2692,45494.0
2016-08-01 15:10:00,78.54,78.54,78.33,78.36,53107.0,59.2692,59.2692,59.1107,59.1333,53107.0
2016-08-01 15:20:00,78.37,78.38,78.26,78.26,77962.0,59.1409,59.1484,59.0579,59.0579,77962.0
2016-08-01 15:30:00,78.27,78.36,78.26,78.34,119343.0,59.0654,59.1333,59.0579,59.1182,119343.0
2016-08-01 15:40:00,78.34,78.52,78.33,78.47,140613.0,59.1182,59.2541,59.1107,59.2163,140613.0
2016-08-01 15:50:00,78.46,78.71,78.36,78.69,283755.0,59.2088,59.3974,59.1333,59.3824,283755.0
2016-08-02 09:30:00,79.37,79.81,79.37,79.42,107004.0,59.8955,60.2275,59.8955,59.9332,107004.0
2016-08-02 09:40:00,79.43,80.14,79.4,80.12,149950.0,59.9408,60.4766,59.9181,60.4615,149950.0
2016-08-02 09:50:00,80.12,80.36,80.12,80.35,116000.0,60.4615,60.6426,60.4615,60.635,116000.0
2016-08-02 10:00:00,80.34,80.36,80.08,80.15,120088.0,60.6275,60.6426,60.4313,60.4841,120088.0
2016-08-02 10:10:00,80.16,80.16,79.85,79.88,75450.0,60.4917,60.4917,60.2577,60.2804,75450.0
2016-08-02 10:20:00,79.88,80.15,79.73,80.01,53912.0,60.2804,60.4841,60.1672,60.3785,53912.0
2016-08-02 10:30:00,80.01,80.09,79.81,79.89,60701.0,60.3785,60.4388,60.2275,60.2879,60701.0
2016-08-02 10:40:00,79.89,79.92,79.38,79.4,58874.0,60.2879,60.3106,59.903,59.9181,58874.0
2016-08-02 10:50:00,79.39,79.71,79.2,79.45,94433.0,59.9106,60.1521,59.7672,59.9559,94433.0
2016-08-02 11:00:00,79.45,79.7,79.42,79.59,66193.0,59.9559,60.1445,59.9332,60.0615,66193.0
2016-08-02 11:10:00,79.57,79.68,79.45,79.47,40881.0,60.0464,60.1294,59.9559,59.971,40881.0
2016-08-02 11:20:00,79.47,79.77,79.47,79.54,52761.0,59.971,60.1974,59.971,60.0238,52761.0
2016-08-02 11:30:00,79.55,79.57,79.08,79.08,42133.0,60.0313,60.0464,59.6767,59.6767,42133.0
2016-08-02 11:40:00,79.08,79.2,79.01,79.12,56929.0,59.6767,59.7672,59.6238,59.7068,56929.0
2016-08-02 11:50:00,79.11,79.14,78.87,78.96,45149.0,59.6993,59.7219,59.5182,59.5861,45149.0
2016-08-02 12:00:00,78.99,79.12,78.95,79.1,41599.0,59.6087,59.7068,59.5786,59.6918,41599.0
2016-08-02 12:10:00,79.12,79.41,79.02,79.14,67872.0,59.7068,59.9257,59.6314,59.7219,67872.0
2016-08-02 12:20:00,79.16,79.19,78.99,78.99,29500.0,59.737,59.7597,59.6087,59.6087,29500.0
2016-08-02 12:30:00,79.0,79.04,78.96,79.04,33353.0,59.6163,59.6465,59.5861,59.6465,33353.0
2016-08-02 12:40:00,79.03,79.03,78.86,78.88,34919.0,59.6389,59.6389,59.5106,59.5257,34919.0
2016-08-02 12:50:00,78.88,78.92,78.66,78.7,29060.0,59.5257,59.5559,59.3597,59.3899,29060.0
2016-08-02 13:00:00,78.71,78.73,78.52,78.59,44961.0,59.3974,59.4125,59.2541,59.3069,44961.0
2016-08-02 13:10:00,78.59,78.74,78.52,78.7,36558.0,59.3069,59.4201,59.2541,59.3899,36558.0
2016-08-02 13:20:00,78.7,78.79,78.66,78.77,20970.0,59.3899,59.4578,59.3597,59.4427,20970.0
2016-08-02 13:30:00,78.77,78.81,78.67,78.68,26965.0,59.4427,59.4729,59.3673,59.3748,26965.0
2016-08-02 13:40:00,78.68,78.84,78.62,78.81,24630.0,59.3748,59.4955,59.3295,59.4729,24630.0
2016-08-02 13:50:00,78.81,78.86,78.78,78.83,32829.0,59.4729,59.5106,59.4503,59.488,32829.0
2016-08-02 14:00:00,78.84,79.15,78.75,79.09,54269.0,59.4955,59.7295,59.4276,59.6842,54269.0
2016-08-02 14:10:00,79.12,79.2,79.03,79.12,40045.0,59.7068,59.7672,59.6389,59.7068,40045.0
2016-08-02 14:20:00,79.12,79.3,79.04,79.29,70017.0,59.7068,59.8427,59.6465,59.8351,70017.0
2016-08-02 14:30:00,79.28,79.28,79.13,79.19,35501.0,59.8276,59.8276,59.7144,59.7597,35501.0
2016-08-02 14:40:00,79.18,79.49,79.17,79.4,48478.0,59.7521,59.9861,59.7446,59.9181,48478.0
2016-08-02 14:50:00,79.4,79.4,79.15,79.28,67340.0,59.9181,59.9181,59.7295,59.8276,67340.0
2016-08-02 15:00:00,79.28,79.37,79.22,79.37,39098.0,59.8276,59.8955,59.7823,59.8955,39098.0
2016-08-02 15:10:00,79.37,79.38,79.25,79.35,45731.0,59.8955,59.903,59.8049,59.8804,45731.0
2016-08-02 15:20:00,79.36,79.48,79.3,79.44,56543.0,59.888,59.9785,59.8427,59.9483,56543.0
2016-08-02 15:30:00,79.44,79.64,79.38,79.62,73141.0,59.9483,60.0993,59.903,60.0842,73141.0
2016-08-02 15:40:00,79.62,79.77,79.48,79.72,108139.0,60.0842,60.1974,59.9785,60.1596,108139.0
2016-08-02 15:50:00,79.72,79.9,79.65,79.89,243714.0,60.1596,60.2955,60.1068,60.2879,243714.0
2016-08-03 09:30:00,80.0,80.33,79.67,80.12,61405.0,60.3709,60.62,60.1219,60.4615,61405.0
2016-08-03 09:40:00,80.12,80.69,80.05,80.18,57970.0,60.4615,60.8916,60.4087,60.5068,57970.0
2016-08-03 09:50:00,80.1,80.3,80.03,80.26,56421.0,60.4464,60.5973,60.3936,60.5671,56421.0
2016-08-03 10:00:00,80.26,80.83,80.09,80.76,75616.0,60.5671,60.9973,60.4388,60.9444,75616.0
2016-08-03 10:10:00,80.76,80.99,80.69,80.8,46117.0,60.9444,61.118,60.8916,60.9746,46117.0
2016-08-03 10:20:00,80.82,81.3,80.77,81.3,79231.0,60.9897,61.352,60.952,61.352,79231.0
2016-08-03 10:30:00,81.24,81.53,80.43,81.32,84754.0,61.3067,61.5255,60.6954,61.367,84754.0
2016-08-03 10:40:00,81.36,81.73,81.32,81.67,59395.0,61.3972,61.6764,61.367,61.6312,59395.0
2016-08-03 10:50:00,81.7,81.88,81.52,81.59,71821.0,61.6538,61.7896,61.518,61.5708,71821.0
2016-08-03 11:00:00,81.57,81.59,80.94,81.0,51331.0,61.5557,61.5708,61.0803,61.1256,51331.0
2016-08-03 11:10:00,81.01,81.38,80.87,81.34,43320.0,61.1331,61.4123,61.0275,61.3821,43320.0
2016-08-03 11:20:00,81.36,81.49,81.26,81.3,32375.0,61.3972,61.4953,61.3218,61.352,32375.0
2016-08-03 11:30:00,81.26,81.4,81.17,81.21,24861.0,61.3218,61.4274,61.2538,61.284,24861.0
2016-08-03 11:40:00,81.2,81.28,80.76,80.88,48697.0,61.2765,61.3369,60.9444,61.035,48697.0
2016-08-03 11:50:00,80.91,81.1,80.91,81.01,44862.0,61.0576,61.201,61.0576,61.1331,44862.0
2016-08-03 12:00:00,81.0,81.18,80.98,81.16,57548.0,61.1256,61.2614,61.1105,61.2463,57548.0
2016-08-03 12:10:00,81.14,81.43,81.09,81.42,96863.0,61.2312,61.4501,61.1935,61.4425,96863.0
2016-08-03 12:20:00,81.42,81.55,81.39,81.52,54019.0,61.4425,61.5406,61.4199,61.518,54019.0
2016-08-03 12:30:00,81.51,81.57,81.44,81.57,30193.0,61.5104,61.5557,61.4576,61.5557,30193.0
2016-08-03 12:40:00,81.57,81.64,81.51,81.57,21423.0,61.5557,61.6085,61.5104,61.5557,21423.0
2016-08-03 12:50:00,81.58,81.61,81.51,81.59,19911.0,61.5633,61.5859,61.5104,61.5708,19911.0
2016-08-03 13:00:00,81.59,81.59,81.48,81.48,66803.0,61.5708,61.5708,61.4878,61.4878,66803.0
2016-08-03 13:10:00,81.5,81.54,81.42,81.49,29349.0,61.5029,61.5331,61.4425,61.4953,29349.0
2016-08-03 13:20:00,81.48,81.58,81.43,81.52,50545.0,61.4878,61.5633,61.4501,61.518,50545.0
2016-08-03 13:30:00,81.51,81.54,81.46,81.53,31585.0,61.5104,61.5331,61.4727,61.5255,31585.0
2016-08-03 13:40:00,81.53,81.58,81.45,81.52,52870.0,61.5255,61.5633,61.4651,61.518,52870.0
2016-08-03 13:50:00,81.52,81.58,81.42,81.56,35018.0,61.518,61.5633,61.4425,61.5482,35018.0
2016-08-03 14:00:00,81.55,81.59,81.48,81.58,73276.0,61.5406,61.5708,61.4878,61.5633,73276.0
2016-08-03 14:10:00,81.59,81.66,81.52,81.55,50827.0,61.5708,61.6236,61.518,61.5406,50827.0
2016-08-03 14:20:00,81.54,81.61,81.46,81.51,42978.0,61.5331,61.5859,61.4727,61.5104,42978.0
2016-08-03 14:30:00,81.49,81.57,81.42,81.51,42217.0,61.4953,61.5557,61.4425,61.5104,42217.0
2016-08-03 14:40:00,81.5,81.64,81.5,81.64,31863.0,61.5029,61.6085,61.5029,61.6085,31863.0
2016-08-03 14:50:00,81.63,81.8,81.63,81.74,46143.0,61.601,61.7293,61.601,61.684,46143.0
2016-08-03 15:00:00,81.74,81.83,81.62,81.8,49783.0,61.684,61.7519,61.5934,61.7293,49783.0
2016-08-03 15:10:00,81.82,81.99,81.8,81.98,52075.0,61.7444,61.8727,61.7293,61.8651,52075.0
2016-08-03 15:20:00,81.98,82.17,81.93,82.15,71019.0,61.8651,62.0085,61.8274,61.9934,71019.0
2016-08-03 15:30:00,82.15,82.15,81.96,82.07,78709.0,61.9934,61.9934,61.85,61.933,78709.0
2016-08-03 15:40:00,82.07,82.3,82.03,82.26,116554.0,61.933,62.1066,61.9028,62.0764,116554.0
2016-08-03 15:50:00,82.26,82.42,82.17,82.36,218437.0,62.0764,62.1971,62.0085,62.1519,218437.0
2016-08-04 09:30:00,82.03,82.89,81.6,82.72,72084.0,61.9028,62.5518,61.5783,62.4235,72084.0
2016-08-04 09:40:00,82.71,82.84,82.5,82.63,66544.0,62.416,62.5141,62.2575,62.3556,66544.0
2016-08-04 09:50:00,82.63,82.64,81.77,81.77,61370.0,62.3556,62.3632,61.7066,61.7066,61370.0
2016-08-04 10:00:00,81.77,82.07,81.62,81.76,50730.0,61.7066,61.933,61.5934,61.6991,50730.0
2016-08-04 10:10:00,81.76,82.15,81.68,82.12,65192.0,61.6991,61.9934,61.6387,61.9708,65192.0
2016-08-04 10:20:00,82.13,82.41,81.98,82.41,30290.0,61.9783,62.1896,61.8651,62.1896,30290.0
2016-08-04 10:30:00,82.41,82.7,82.39,82.47,49857.0,62.1896,62.4084,62.1745,62.2349,49857.0
2016-08-04 10:40:00,82.48,82.98,82.43,82.93,82145.0,62.2424,62.6197,62.2047,62.582,82145.0
2016-08-04 10:50:00,82.92,83.05,82.82,82.98,88089.0,62.5745,62.6726,62.499,62.6197,88089.0
2016-08-04 11:00:00,82.97,83.41,82.88,83.41,50746.0,62.6122,62.9442,62.5443,62.9442,50746.0
2016-08-04 11:10:00,83.42,83.62,83.27,83.27,94686.0,62.9518,63.1027,62.8386,62.8386,94686.0
2016-08-04 11:20:00,83.27,83.8,83.27,83.7,102369.0,62.8386,63.2385,62.8386,63.1631,102369.0
2016-08-04 11:30:00,83.71,83.76,83.58,83.73,73270.0,63.1706,63.2084,63.0725,63.1857,73270.0
2016-08-04 11:40:00,83.75,83.88,83.66,83.78,41166.0,63.2008,63.2989,63.1329,63.2235,41166.0
2016-08-04 11:50:00,83.75,83.92,83.68,83.89,47667.0,63.2008,63.3291,63.148,63.3065,47667.0
2016-08-04 12:00:00,83.88,83.89,83.7,83.76,30454.0,63.2989,63.3065,63.1631,63.2084,30454.0
2016-08-04 12:10:00,83.75,83.88,83.75,83.8,37844.0,63.2008,63.2989,63.2008,63.2385,37844.0
2016-08-04 12:20:00,83.81,83.86,83.54,83.56,37228.0,63.2461,63.2838,63.0423,63.0574,37228.0
2016-08-04 12:30:00,83.57,83.73,83.54,83.7,32495.0,63.065,63.1857,63.0423,63.1631,32495.0
2016-08-04 12:40:00,83.7,83.72,83.59,83.6,25293.0,63.1631,63.1782,63.0801,63.0876,25293.0
2016-08-04 12:50:00,83.61,83.9,83.6,83.88,33303.0,63.0952,63.314,63.0876,63.2989,33303.0
2016-08-04 13:00:00,83.88,83.89,83.71,83.73,56986.0,63.2989,63.3065,63.1706,63.1857,56986.0
2016-08-04 13:10:00,83.73,83.76,83.63,83.7,67804.0,63.1857,63.2084,63.1103,63.1631,67804.0
2016-08-04 13:20:00,83.69,83.73,83.53,83.54,32138.0,63.1555,63.1857,63.0348,63.0423,32138.0
2016-08-04 13:30:00,83.56,83.57,83.46,83.48,49976.0,63.0574,63.065,62.982,62.9971,49976.0
2016-08-04 13:40:00,83.47,83.8,83.46,83.8,33165.0,62.9895,63.2385,62.982,63.2385,33165.0
2016-08-04 13:50:00,83.81,83.87,83.71,83.71,46783.0,63.2461,63.2914,63.1706,63.1706,46783.0
2016-08-04 14:00:00,83.71,83.71,83.44,83.46,42436.0,63.1706,63.1706,62.9669,62.982,42436.0
2016-08-04 14:10:00,83.46,83.53,83.23,83.25,98694.0,62.982,63.0348,62.8084,62.8235,98694.0
2016-08-04 14:20:00,83.25,83.44,83.24,83.27,44317.0,62.8235,62.9669,62.8159,62.8386,44317.0
2016-08-04 14:30:00,83.3,83.41,83.29,83.36,87516.0,62.8612,62.9442,62.8537,62.9065,87516.0
2016-08-04 14:40:00,83.36,83.51,83.28,83.47,47203.0,62.9065,63.0197,62.8461,62.9895,47203.0
2016-08-04 14:50:00,83.47,83.5,83.42,83.45,49188.0,62.9895,63.0122,62.9518,62.9744,49188.0
2016-08-04 15:00:00,83.45,83.51,83.39,83.5,76467.0,62.9744,63.0197,62.9291,63.0122,76467.0
2016-08-04 15:10:00,83.5,83.55,83.33,83.54,94946.0,63.0122,63.0499,62.8839,63.0423,94946.0
2016-08-04 15:20:00,83.53,83.55,83.46,83.54,97939.0,63.0348,63.0499,62.982,63.0423,97939.0
2016-08-04 15:30:00,83.54,83.54,83.4,83.47,161284.0,63.0423,63.0423,62.9367,62.9895,161284.0
2016-08-04 15:40:00,83.48,83.69,83.37,83.5,254993.0,62.9971,63.1555,62.914,63.0122,254993.0
2016-08-04 15:50:00,83.49,84.3,83.42,84.2,464941.0,63.0046,63.6159,62.9518,63.5404,464941.0
2016-08-05 09:30:00,87.69,89.49,87.0,87.77,994191.0,66.1741,67.5324,65.6534,66.2345,994191.0
2016-08-05 09:40:00,87.77,87.77,87.25,87.25,496224.0,66.2345,66.2345,65.842,65.842,496224.0
2016-08-05 09:50:00,87.25,87.76,86.75,87.74,394425.0,65.842,66.2269,65.4647,66.2118,394425.0
2016-08-05 10:00:00,87.77,88.2,87.2,88.17,271496.0,66.2345,66.5589,65.8043,66.5363,271496.0
2016-08-05 10:10:00,88.16,88.49,88.12,88.24,162672.0,66.5288,66.7778,66.4986,66.5891,162672.0
2016-08-05 10:20:00,88.26,88.39,87.55,87.55,203342.0,66.6042,66.7023,66.0684,66.0684,203342.0
2016-08-05 10:30:00,87.56,87.59,86.76,87.05,232678.0,66.076,66.0986,65.4723,65.6911,232678.0
2016-08-05 10:40:00,87.05,88.03,86.99,87.31,144896.0,65.6911,66.4307,65.6458,65.8873,144896.0
2016-08-05 10:50:00,87.31,87.77,87.2,87.7,111341.0,65.8873,66.2345,65.8043,66.1816,111341.0
2016-08-05 11:00:00,87.71,88.47,87.4,88.27,205067.0,66.1892,66.7627,65.9552,66.6118,205067.0
2016-08-05 11:10:00,88.35,88.35,87.78,87.81,130672.0,66.6721,66.6721,66.242,66.2646,130672.0
2016-08-05 11:20:00,87.79,88.18,87.78,88.14,85588.0,66.2495,66.5439,66.242,66.5137,85588.0
2016-08-05 11:30:00,88.1,88.6,88.09,88.59,156752.0,66.4835,66.8608,66.4759,66.8533,156752.0
2016-08-05 11:40:00,88.59,88.94,88.58,88.93,102523.0,66.8533,67.1174,66.8457,67.1098,102523.0
2016-08-05 11:50:00,88.91,89.39,88.79,89.22,119066.0,67.0947,67.457,67.0042,67.3287,119066.0
2016-08-05 12:00:00,89.18,89.42,89.08,89.42,119199.0,67.2985,67.4796,67.223,67.4796,119199.0
2016-08-05 12:10:00,89.42,89.75,89.32,89.59,154164.0,67.4796,67.7286,67.4041,67.6079,154164.0
2016-08-05 12:20:00,89.62,89.83,89.39,89.74,141804.0,67.6305,67.789,67.457,67.7211,141804.0
2016-08-05 12:30:00,89.72,89.77,89.71,89.72,136426.0,67.706,67.7437,67.6984,67.706,136426.0
2016-08-05 12:40:00,89.73,89.75,89.29,89.48,205386.0,67.7135,67.7286,67.3815,67.5249,205386.0
2016-08-05 12:50:00,89.48,89.6,89.34,89.55,100478.0,67.5249,67.6154,67.4192,67.5777,100478.0
2016-08-05 13:00:00,89.54,89.92,89.38,89.83,158095.0,67.5702,67.8569,67.4494,67.789,158095.0
2016-08-05 13:10:00,89.83,89.88,89.61,89.71,113547.0,67.789,67.8267,67.623,67.6984,113547.0
2016-08-05 13:20:00,89.71,89.89,89.63,89.81,87766.0,67.6984,67.8343,67.6381,67.7739,87766.0
2016-08-05 13:30:00,89.81,90.17,89.78,90.14,131997.0,67.7739,68.0456,67.7513,68.0229,131997.0
2016-08-05 13:40:00,90.13,90.45,90.08,90.22,190462.0,68.0154,68.2569,67.9777,68.0833,190462.0
2016-08-05 13:50:00,90.22,90.32,90.09,90.1,70081.0,68.0833,68.1588,67.9852,67.9928,70081.0
2016-08-05 14:00:00,90.11,90.52,90.07,90.45,150670.0,68.0003,68.3097,67.9701,68.2569,150670.0
2016-08-05 14:10:00,90.48,90.77,90.47,90.64,130096.0,68.2795,68.4984,68.272,68.4003,130096.0
2016-08-05 14:20:00,90.62,90.64,90.35,90.5,110094.0,68.3852,68.4003,68.1814,68.2946,110094.0
2016-08-05 14:30:00,90.48,90.7,90.47,90.53,156188.0,68.2795,68.4455,68.272,68.3172,156188.0
2016-08-05 14:40:00,90.51,90.63,90.44,90.47,66592.0,68.3022,68.3927,68.2493,68.272,66592.0
2016-08-05 14:50:00,90.46,90.48,90.04,90.15,98124.0,68.2644,68.2795,67.9475,68.0305,98124.0
2016-08-05 15:00:00,90.15,90.25,89.96,90.25,169670.0,68.0305,68.1059,67.8871,68.1059,169670.0
2016-08-05 15:10:00,90.29,90.3,90.12,90.19,136489.0,68.1361,68.1437,68.0078,68.0607,136489.0
2016-08-05 15:20:00,90.18,90.29,90.1,90.21,118381.0,68.0531,68.1361,67.9928,68.0758,118381.0
2016-08-05 15:30:00,90.21,90.22,90.0,90.12,215475.0,68.0758,68.0833,67.9173,68.0078,215475.0
2016-08-05 15:40:00,90.12,90.3,90.11,90.21,291372.0,68.0078,68.1437,68.0003,68.0758,291372.0
2016-08-05 15:50:00,90.21,90.27,90.06,90.12,512470.0,68.0758,68.121,67.9626,68.0078,512470.0
2016-08-08 09:30:00,90.97,92.0,90.84,91.44,321228.0,68.6493,69.4266,68.5512,69.004,321228.0
2016-08-08 09:40:00,91.47,91.73,91.1,91.61,249183.0,69.0266,69.2228,68.7474,69.1323,249183.0
2016-08-08 09:50:00,91.63,91.85,91.18,91.44,100360.0,69.1473,69.3134,68.8078,69.004,100360.0
2016-08-08 10:00:00,91.47,91.53,90.85,91.2,140833.0,69.0266,69.0719,68.5587,68.8229,140833.0
2016-08-08 10:10:00,91.21,91.29,91.08,91.14,115186.0,68.8304,68.8908,68.7323,68.7776,115186.0
2016-08-08 10:20:00,91.14,91.19,90.81,91.09,103424.0,68.7776,68.8153,68.5285,68.7398,103424.0
2016-08-08 10:30:00,91.12,91.25,91.09,91.18,77597.0,68.7625,68.8606,68.7398,68.8078,77597.0
2016-08-08 10:40:00,91.21,91.75,91.19,91.72,84519.0,68.8304,69.2379,68.8153,69.2153,84519.0
2016-08-08 10:50:00,91.73,91.73,91.15,91.15,188868.0,69.2228,69.2228,68.7851,68.7851,188868.0
2016-08-08 11:00:00,91.17,91.57,91.1,91.56,96154.0,68.8002,69.1021,68.7474,69.0945,96154.0
2016-08-08 11:10:00,91.57,91.61,91.19,91.33,74814.0,69.1021,69.1323,68.8153,68.921,74814.0
2016-08-08 11:20:00,91.32,91.8,91.32,91.59,110230.0,68.9134,69.2756,68.9134,69.1172,110230.0
2016-08-08 11:30:00,91.61,91.97,91.61,91.94,70786.0,69.1323,69.4039,69.1323,69.3813,70786.0
2016-08-08 11:40:00,91.95,91.97,91.63,91.64,111839.0,69.3888,69.4039,69.1473,69.1549,111839.0
2016-08-08 11:50:00,91.62,91.67,91.52,91.64,48462.0,69.1398,69.1775,69.0643,69.1549,48462.0
2016-08-08 12:00:00,91.66,91.7,91.45,91.47,96401.0,69.17,69.2002,69.0115,69.0266,96401.0
2016-08-08 12:10:00,91.45,91.46,91.15,91.18,47601.0,69.0115,69.0191,68.7851,68.8078,47601.0
2016-08-08 12:20:00,91.18,91.26,91.07,91.23,51501.0,68.8078,68.8681,68.7248,68.8455,51501.0
2016-08-08 12:30:00,91.25,91.47,91.2,91.46,37606.0,68.8606,69.0266,68.8229,69.0191,37606.0
2016-08-08 12:40:00,91.46,91.51,91.29,91.51,56049.0,69.0191,69.0568,68.8908,69.0568,56049.0
2016-08-08 12:50:00,91.52,91.68,91.41,91.67,35784.0,69.0643,69.1851,68.9813,69.1775,35784.0
2016-08-08 13:00:00,91.68,91.73,91.58,91.66,41737.0,69.1851,69.2228,69.1096,69.17,41737.0
2016-08-08 13:10:00,91.68,91.7,91.47,91.56,33530.0,69.1851,69.2002,69.0266,69.0945,33530.0
2016-08-08 13:20:00,91.58,91.63,91.42,91.48,36117.0,69.1096,69.1473,68.9889,69.0342,36117.0
2016-08-08 13:30:00,91.48,91.5,91.35,91.42,42215.0,69.0342,69.0492,68.936,68.9889,42215.0
2016-08-08 13:40:00,91.4,91.61,91.39,91.56,50417.0,68.9738,69.1323,68.9662,69.0945,50417.0
2016-08-08 13:50:00,91.56,91.85,91.56,91.75,81128.0,69.0945,69.3134,69.0945,69.2379,81128.0
2016-08-08 14:00:00,91.73,91.82,91.62,91.62,61078.0,69.2228,69.2907,69.1398,69.1398,61078.0
2016-08-08 14:10:00,91.62,91.77,91.41,91.46,39773.0,69.1398,69.253,68.9813,69.0191,39773.0
2016-08-08 14:20:00,91.45,91.45,91.19,91.26,83541.0,69.0115,69.0115,68.8153,68.8681,83541.0
2016-08-08 14:30:00,91.25,91.29,91.08,91.08,43973.0,68.8606,68.8908,68.7323,68.7323,43973.0
2016-08-08 14:40:00,91.08,91.1,90.87,90.98,48250.0,68.7323,68.7474,68.5738,68.6568,48250.0
2016-08-08 14:50:00,90.98,91.02,90.72,90.73,63782.0,68.6568,68.687,68.4606,68.4682,63782.0
2016-08-08 15:00:00,90.73,90.76,90.53,90.56,131257.0,68.4682,68.4908,68.3172,68.3399,131257.0
2016-08-08 15:10:00,90.55,90.65,90.47,90.6,84727.0,68.3323,68.4078,68.272,68.3701,84727.0
2016-08-08 15:20:00,90.6,90.77,90.55,90.76,56540.0,68.3701,68.4984,68.3323,68.4908,56540.0
2016-08-08 15:30:00,90.77,90.84,90.7,90.72,85866.0,68.4984,68.5512,68.4455,68.4606,85866.0
2016-08-08 15:40:00,90.72,90.78,90.69,90.72,109329.0,68.4606,68.5059,68.438,68.4606,109329.0
2016-08-08 15:50:00,90.72,90.75,90.65,90.66,210033.0,68.4606,68.4833,68.4078,68.4154,210033.0
2016-08-09 09:30:00,91.29,91.29,90.69,90.93,108538.0,68.8908,68.8908,68.438,68.6191,108538.0
2016-08-09 09:40:00,90.88,91.39,90.81,90.84,115409.0,68.5814,68.9662,68.5285,68.5512,115409.0
2016-08-09 09:50:00,90.84,91.08,90.76,90.89,99598.0,68.5512,68.7323,68.4908,68.5889,99598.0
2016-08-09 10:00:00,90.92,91.02,90.36,90.43,103699.0,68.6116,68.687,68.189,68.2418,103699.0
2016-08-09 10:10:00,90.44,90.79,90.43,90.72,81773.0,68.2493,68.5135,68.2418,68.4606,81773.0
2016-08-09 10:20:00,90.74,91.01,90.73,90.89,59679.0,68.4757,68.6795,68.4682,68.5889,59679.0
2016-08-09 10:30:00,90.89,90.91,90.5,90.75,67010.0,68.5889,68.604,68.2946,68.4833,67010.0
2016-08-09 10:40:00,90.76,90.79,90.5,90.59,55303.0,68.4908,68.5135,68.2946,68.3625,55303.0
2016-08-09 10:50:00,90.58,90.66,90.46,90.66,55823.0,68.355,68.4154,68.2644,68.4154,55823.0
2016-08-09 11:00:00,90.7,91.02,90.67,90.89,45134.0,68.4455,68.687,68.4229,68.5889,45134.0
2016-08-09 11:10:00,90.88,90.98,90.75,90.86,34907.0,68.5814,68.6568,68.4833,68.5663,34907.0
2016-08-09 11:20:00,90.84,90.99,90.75,90.89,39516.0,68.5512,68.6644,68.4833,68.5889,39516.0
2016-08-09 11:30:00,90.91,90.95,90.82,90.83,49114.0,68.604,68.6342,68.5361,68.5436,49114.0
2016-08-09 11:40:00,90.84,90.88,90.47,90.5,42322.0,68.5512,68.5814,68.272,68.2946,42322.0
2016-08-09 11:50:00,90.51,90.56,90.4,90.55,44728.0,68.3022,68.3399,68.2191,68.3323,44728.0
2016-08-09 12:00:00,90.56,90.85,90.56,90.83,25637.0,68.3399,68.5587,68.3399,68.5436,25637.0
2016-08-09 12:10:00,90.82,90.85,90.69,90.71,29510.0,68.5361,68.5587,68.438,68.4531,29510.0
2016-08-09 12:20:00,90.72,90.74,90.42,90.49,25625.0,68.4606,68.4757,68.2342,68.2871,25625.0
2016-08-09 12:30:00,90.47,90.47,90.1,90.14,74170.0,68.272,68.272,67.9928,68.0229,74170.0
2016-08-09 12:40:00,90.15,90.21,90.1,90.14,31726.0,68.0305,68.0758,67.9928,68.0229,31726.0
2016-08-09 12:50:00,90.14,90.2,90.01,90.02,46464.0,68.0229,68.0682,67.9248,67.9324,46464.0
2016-08-09 13:00:00,90.05,90.33,90.03,90.29,63445.0,67.955,68.1663,67.9399,68.1361,63445.0
2016-08-09 13:10:00,90.29,90.38,90.24,90.31,44905.0,68.1361,68.2041,68.0984,68.1512,44905.0
2016-08-09 13:20:00,90.34,90.43,90.28,90.29,36159.0,68.1739,68.2418,68.1286,68.1361,36159.0
2016-08-09 13:30:00,90.29,90.38,90.22,90.35,38568.0,68.1361,68.2041,68.0833,68.1814,38568.0
2016-08-09 13:40:00,90.37,90.47,90.26,90.28,26898.0,68.1965,68.272,68.1135,68.1286,26898.0
2016-08-09 13:50:00,90.3,90.42,90.23,90.33,31311.0,68.1437,68.2342,68.0909,68.1663,31311.0
2016-08-09 14:00:00,90.34,90.45,90.3,90.39,30327.0,68.1739,68.2569,68.1437,68.2116,30327.0
2016-08-09 14:10:00,90.4,90.43,90.24,90.27,36497.0,68.2191,68.2418,68.0984,68.121,36497.0
2016-08-09 14:20:00,90.27,90.36,90.23,90.26,49180.0,68.121,68.189,68.0909,68.1135,49180.0
2016-08-09 14:30:00,90.25,90.27,90.04,90.05,72777.0,68.1059,68.121,67.9475,67.955,72777.0
2016-08-09 14:40:00,90.04,90.13,90.0,90.04,45778.0,67.9475,68.0154,67.9173,67.9475,45778.0
2016-08-09 14:50:00,90.04,90.14,89.97,90.14,80293.0,67.9475,68.0229,67.8947,68.0229,80293.0
2016-08-09 15:00:00,90.14,90.23,90.09,90.11,49669.0,68.0229,68.0909,67.9852,68.0003,49669.0
2016-08-09 15:10:00,90.1,90.11,89.9,89.91,80205.0,67.9928,68.0003,67.8418,67.8494,80205.0
2016-08-09 15:20:00,89.91,90.05,89.9,90.02,71793.0,67.8494,67.955,67.8418,67.9324,71793.0
2016-08-09 15:30:00,90.01,90.32,89.99,90.24,96883.0,67.9248,68.1588,67.9097,68.0984,96883.0
2016-08-09 15:40:00,90.24,90.41,90.23,90.35,141599.0,68.0984,68.2267,68.0909,68.1814,141599.0
2016-08-09 15:50:00,90.36,90.42,90.3,90.38,230854.0,68.189,68.2342,68.1437,68.2041,230854.0
2016-08-10 09:30:00,90.75,90.87,90.3,90.58,90761.0,68.4833,68.5738,68.1437,68.355,90761.0
2016-08-10 09:40:00,90.62,90.85,90.23,90.46,73585.0,68.3852,68.5587,68.0909,68.2644,73585.0
2016-08-10 09:50:00,90.48,90.65,90.17,90.17,55458.0,68.2795,68.4078,68.0456,68.0456,55458.0
2016-08-10 10:00:00,90.2,90.21,89.84,89.91,90006.0,68.0682,68.0758,67.7965,67.8494,90006.0
2016-08-10 10:10:00,89.93,90.02,89.69,89.93,74800.0,67.8645,67.9324,67.6834,67.8645,74800.0
2016-08-10 10:20:00,89.91,90.09,89.83,90.08,90904.0,67.8494,67.9852,67.789,67.9777,90904.0
2016-08-10 10:30:00,90.09,90.74,89.83,90.14,126894.0,67.9852,68.4757,67.789,68.0229,126894.0
2016-08-10 10:40:00,90.13,90.54,89.8,90.37,71261.0,68.0154,68.3248,67.7664,68.1965,71261.0
2016-08-10 10:50:00,90.37,90.49,90.09,90.4,46984.0,68.1965,68.2871,67.9852,68.2191,46984.0
2016-08-10 11:00:00,90.37,90.53,90.1,90.12,64890.0,68.1965,68.3172,67.9928,68.0078,64890.0
2016-08-10 11:10:00,90.12,90.21,89.74,89.85,61273.0,68.0078,68.0758,67.7211,67.8041,61273.0
2016-08-10 11:20:00,89.85,90.08,89.72,89.72,58194.0,67.8041,67.9777,67.706,67.706,58194.0
2016-08-10 11:30:00,89.7,90.03,89.7,89.94,35325.0,67.6909,67.9399,67.6909,67.872,35325.0
2016-08-10 11:40:00,89.94,90.04,89.6,89.63,54266.0,67.872,67.9475,67.6154,67.6381,54266.0
2016-08-10 11:50:00,89.62,89.91,89.62,89.77,20850.0,67.6305,67.8494,67.6305,67.7437,20850.0
2016-08-10 12:00:00,89.75,89.92,89.73,89.9,20544.0,67.7286,67.8569,67.7135,67.8418,20544.0
2016-08-10 12:10:00,89.88,90.09,89.88,90.06,22595.0,67.8267,67.9852,67.8267,67.9626,22595.0
2016-08-10 12:20:00,90.06,90.06,89.94,90.0,27206.0,67.9626,67.9626,67.872,67.9173,27206.0
2016-08-10 12:30:00,90.02,90.02,89.78,89.81,20118.0,67.9324,67.9324,67.7513,67.7739,20118.0
2016-08-10 12:40:00,89.81,89.86,89.71,89.78,19558.0,67.7739,67.8116,67.6984,67.7513,19558.0
2016-08-10 12:50:00,89.76,89.85,89.75,89.81,16088.0,67.7362,67.8041,67.7286,67.7739,16088.0
2016-08-10 13:00:00,89.82,89.88,89.75,89.87,20850.0,67.7815,67.8267,67.7286,67.8192,20850.0
2016-08-10 13:10:00,89.89,89.94,89.75,89.76,17634.0,67.8343,67.872,67.7286,67.7362,17634.0
2016-08-10 13:20:00,89.76,90.01,89.76,89.98,21442.0,67.7362,67.9248,67.7362,67.9022,21442.0
2016-08-10 13:30:00,89.99,90.02,89.86,90.0,23136.0,67.9097,67.9324,67.8116,67.9173,23136.0
2016-08-10 13:40:00,90.01,90.05,89.88,89.98,66024.0,67.9248,67.955,67.8267,67.9022,66024.0
2016-08-10 13:50:00,89.98,90.04,89.86,89.9,17870.0,67.9022,67.9475,67.8116,67.8418,17870.0
2016-08-10 14:00:00,89.88,90.05,89.88,89.92,32735.0,67.8267,67.955,67.8267,67.8569,32735.0
2016-08-10 14:10:00,89.91,89.91,89.69,89.73,35901.0,67.8494,67.8494,67.6834,67.7135,35901.0
2016-08-10 14:20:00,89.73,89.77,89.51,89.55,44890.0,67.7135,67.7437,67.5475,67.5777,44890.0
2016-08-10 14:30:00,89.56,89.56,89.27,89.33,58809.0,67.5852,67.5852,67.3664,67.4117,58809.0
2016-08-10 14:40:00,89.33,89.36,89.23,89.3,51702.0,67.4117,67.4343,67.3362,67.389,51702.0
2016-08-10 14:50:00,89.32,89.46,89.29,89.29,27177.0,67.4041,67.5098,67.3815,67.3815,27177.0
2016-08-10 15:00:00,89.29,89.41,89.24,89.41,38644.0,67.3815,67.4721,67.3438,67.4721,38644.0
2016-08-10 15:10:00,89.41,89.48,89.37,89.38,37299.0,67.4721,67.5249,67.4419,67.4494,37299.0
2016-08-10 15:20:00,89.38,89.55,89.37,89.38,31239.0,67.4494,67.5777,67.4419,67.4494,31239.0
2016-08-10 15:30:00,89.38,89.43,89.24,89.26,89762.0,67.4494,67.4871,67.3438,67.3589,89762.0
2016-08-10 15:40:00,89.27,89.39,89.23,89.24,116869.0,67.3664,67.457,67.3362,67.3438,116869.0
2016-08-10 15:50:00,89.25,89.46,89.2,89.46,218143.0,67.3513,67.5098,67.3136,67.5098,218143.0
2016-08-11 09:30:00,89.82,90.12,89.08,89.72,115651.0,67.7815,68.0078,67.223,67.706,115651.0
2016-08-11 09:40:00,89.75,90.03,89.45,89.68,53743.0,67.7286,67.9399,67.5022,67.6758,53743.0
2016-08-11 09:50:00,89.71,90.07,89.56,89.78,96534.0,67.6984,67.9701,67.5852,67.7513,96534.0
2016-08-11 10:00:00,89.76,89.91,89.5,89.58,54870.0,67.7362,67.8494,67.54,67.6003,54870.0
2016-08-11 10:10:00,89.63,90.29,89.61,90.21,55999.0,67.6381,68.1361,67.623,68.0758,55999.0
2016-08-11 10:20:00,90.22,90.6,90.1,90.48,80834.0,68.0833,68.3701,67.9928,68.2795,80834.0
2016-08-11 10:30:00,90.49,90.96,90.47,90.68,85166.0,68.2871,68.6417,68.272,68.4304,85166.0
2016-08-11 10:40:00,90.66,90.91,90.56,90.9,61899.0,68.4154,68.604,68.3399,68.5965,61899.0
2016-08-11 10:50:00,90.9,91.09,90.73,90.88,37810.0,68.5965,68.7398,68.4682,68.5814,37810.0
2016-08-11 11:00:00,90.88,90.91,90.55,90.66,48595.0,68.5814,68.604,68.3323,68.4154,48595.0
2016-08-11 11:10:00,90.67,90.89,90.55,90.59,56124.0,68.4229,68.5889,68.3323,68.3625,56124.0
2016-08-11 11:20:00,90.62,90.78,90.55,90.72,49801.0,68.3852,68.5059,68.3323,68.4606,49801.0
2016-08-11 11:30:00,90.72,90.84,90.66,90.75,58941.0,68.4606,68.5512,68.4154,68.4833,58941.0
2016-08-11 11:40:00,90.75,91.01,90.64,91.0,40347.0,68.4833,68.6795,68.4003,68.6719,40347.0
2016-08-11 11:50:00,91.02,91.15,90.81,90.95,44405.0,68.687,68.7851,68.5285,68.6342,44405.0
2016-08-11 12:00:00,90.96,91.02,90.76,91.02,30472.0,68.6417,68.687,68.4908,68.687,30472.0
2016-08-11 12:10:00,91.03,91.11,90.92,90.97,23147.0,68.6946,68.7549,68.6116,68.6493,23147.0
2016-08-11 12:20:00,90.97,91.12,90.92,91.03,32668.0,68.6493,68.7625,68.6116,68.6946,32668.0
2016-08-11 12:30:00,91.03,91.14,90.83,90.84,32919.0,68.6946,68.7776,68.5436,68.5512,32919.0
2016-08-11 12:40:00,90.85,90.89,90.73,90.88,36967.0,68.5587,68.5889,68.4682,68.5814,36967.0
2016-08-11 12:50:00,90.89,90.93,90.8,90.82,17599.0,68.5889,68.6191,68.521,68.5361,17599.0
2016-08-11 13:00:00,90.83,90.95,90.82,90.85,34490.0,68.5436,68.6342,68.5361,68.5587,34490.0
2016-08-11 13:10:00,90.84,90.86,90.71,90.72,44854.0,68.5512,68.5663,68.4531,68.4606,44854.0
2016-08-11 13:20:00,90.72,90.81,90.68,90.72,37667.0,68.4606,68.5285,68.4304,68.4606,37667.0
2016-08-11 13:30:00,90.74,90.92,90.7,90.88,45655.0,68.4757,68.6116,68.4455,68.5814,45655.0
2016-08-11 13:40:00,90.88,90.89,90.78,90.82,29605.0,68.5814,68.5889,68.5059,68.5361,29605.0
2016-08-11 13:50:00,90.83,90.86,90.72,90.81,33284.0,68.5436,68.5663,68.4606,68.5285,33284.0
2016-08-11 14:00:00,90.81,91.07,90.81,91.06,51670.0,68.5285,68.7248,68.5285,68.7172,51670.0
2016-08-11 14:10:00,91.05,91.15,90.95,90.96,30627.0,68.7097,68.7851,68.6342,68.6417,30627.0
2016-08-11 14:20:00,90.94,91.03,90.85,90.95,30936.0,68.6266,68.6946,68.5587,68.6342,30936.0
2016-08-11 14:30:00,90.95,90.96,90.85,90.86,36045.0,68.6342,68.6417,68.5587,68.5663,36045.0
2016-08-11 14:40:00,90.84,90.91,90.73,90.85,38259.0,68.5512,68.604,68.4682,68.5587,38259.0
2016-08-11 14:50:00,90.85,90.88,90.65,90.69,44381.0,68.5587,68.5814,68.4078,68.438,44381.0
2016-08-11 15:00:00,90.7,90.82,90.65,90.68,43682.0,68.4455,68.5361,68.4078,68.4304,43682.0
2016-08-11 15:10:00,90.68,90.74,90.46,90.5,52069.0,68.4304,68.4757,68.2644,68.2946,52069.0
2016-08-11 15:20:00,90.5,90.53,90.35,90.35,65086.0,68.2946,68.3172,68.1814,68.1814,65086.0
2016-08-11 15:30:00,90.36,90.45,90.35,90.39,113213.0,68.189,68.2569,68.1814,68.2116,113213.0
2016-08-11 15:40:00,90.39,90.48,90.34,90.37,168913.0,68.2116,68.2795,68.1739,68.1965,168913.0
2016-08-11 15:50:00,90.38,90.46,90.26,90.29,323377.0,68.2041,68.2644,68.1135,68.1361,323377.0
2016-08-12 09:30:00,90.65,90.85,90.0,90.44,81710.0,68.4078,68.5587,67.9173,68.2493,81710.0
2016-08-12 09:40:00,90.46,90.79,90.32,90.68,41973.0,68.2644,68.5135,68.1588,68.4304,41973.0
2016-08-12 09:50:00,90.65,90.67,90.45,90.52,34494.0,68.4078,68.4229,68.2569,68.3097,34494.0
2016-08-12 10:00:00,90.54,90.74,90.34,90.46,44209.0,68.3248,68.4757,68.1739,68.2644,44209.0
2016-08-12 10:10:00,90.45,90.68,90.37,90.56,32550.0,68.2569,68.4304,68.1965,68.3399,32550.0
2016-08-12 10:20:00,90.5,90.74,90.45,90.64,28588.0,68.2946,68.4757,68.2569,68.4003,28588.0
2016-08-12 10:30:00,90.57,90.79,90.57,90.79,17920.0,68.3474,68.5135,68.3474,68.5135,17920.0
2016-08-12 10:40:00,90.78,91.08,90.76,90.97,46152.0,68.5059,68.7323,68.4908,68.6493,46152.0
2016-08-12 10:50:00,90.95,91.11,90.86,90.97,28144.0,68.6342,68.7549,68.5663,68.6493,28144.0
2016-08-12 11:00:00,90.99,91.17,90.99,91.17,21218.0,68.6644,68.8002,68.6644,68.8002,21218.0
2016-08-12 11:10:00,91.15,91.2,91.08,91.1,13664.0,68.7851,68.8229,68.7323,68.7474,13664.0
2016-08-12 11:20:00,91.08,91.11,90.98,91.06,21243.0,68.7323,68.7549,68.6568,68.7172,21243.0
2016-08-12 11:30:00,91.08,91.09,90.93,90.95,19939.0,68.7323,68.7398,68.6191,68.6342,19939.0
2016-08-12 11:40:00,90.97,91.07,90.85,91.06,37891.0,68.6493,68.7248,68.5587,68.7172,37891.0
2016-08-12 11:50:00,91.08,91.25,91.03,91.15,32847.0,68.7323,68.8606,68.6946,68.7851,32847.0
2016-08-12 12:00:00,91.15,91.15,90.95,90.97,15896.0,68.7851,68.7851,68.6342,68.6493,15896.0
2016-08-12 12:10:00,90.98,91.0,90.89,90.89,20017.0,68.6568,68.6719,68.5889,68.5889,20017.0
2016-08-12 12:20:00,90.91,91.15,90.88,91.11,18235.0,68.604,68.7851,68.5814,68.7549,18235.0
2016-08-12 12:30:00,91.08,91.11,90.92,90.96,18918.0,68.7323,68.7549,68.6116,68.6417,18918.0
2016-08-12 12:40:00,90.97,91.05,90.87,90.93,30382.0,68.6493,68.7097,68.5738,68.6191,30382.0
2016-08-12 12:50:00,90.93,91.07,90.91,91.04,37357.0,68.6191,68.7248,68.604,68.7021,37357.0
2016-08-12 13:00:00,91.01,91.04,90.73,90.92,60239.0,68.6795,68.7021,68.4682,68.6116,60239.0
2016-08-12 13:10:00,90.9,91.08,90.9,90.94,11190.0,68.5965,68.7323,68.5965,68.6266,11190.0
2016-08-12 13:20:00,90.93,91.12,90.89,91.12,15616.0,68.6191,68.7625,68.5889,68.7625,15616.0
2016-08-12 13:30:00,91.13,91.2,91.08,91.14,12431.0,68.77,68.8229,68.7323,68.7776,12431.0
2016-08-12 13:40:00,91.16,91.24,91.14,91.17,15391.0,68.7927,68.853,68.7776,68.8002,15391.0
2016-08-12 13:50:00,91.2,91.26,91.12,91.14,19407.0,68.8229,68.8681,68.7625,68.7776,19407.0
2016-08-12 14:00:00,91.14,91.21,91.0,91.15,27613.0,68.7776,68.8304,68.6719,68.7851,27613.0
2016-08-12 14:10:00,91.17,91.3,91.16,91.23,16903.0,68.8002,68.8983,68.7927,68.8455,16903.0
2016-08-12 14:20:00,91.22,91.33,91.16,91.33,26718.0,68.8379,68.921,68.7927,68.921,26718.0
2016-08-12 14:30:00,91.33,91.42,91.23,91.24,46844.0,68.921,68.9889,68.8455,68.853,46844.0
2016-08-12 14:40:00,91.22,91.28,91.18,91.25,12716.0,68.8379,68.8832,68.8078,68.8606,12716.0
2016-08-12 14:50:00,91.23,91.25,91.08,91.12,18237.0,68.8455,68.8606,68.7323,68.7625,18237.0
2016-08-12 15:00:00,91.12,91.14,91.09,91.12,26462.0,68.7625,68.7776,68.7398,68.7625,26462.0
2016-08-12 15:10:00,91.12,91.18,91.06,91.14,32652.0,68.7625,68.8078,68.7172,68.7776,32652.0
2016-08-12 15:20:00,91.13,91.23,91.1,91.21,36140.0,68.77,68.8455,68.7474,68.8304,36140.0
2016-08-12 15:30:00,91.2,91.25,91.12,91.23,89811.0,68.8229,68.8606,68.7625,68.8455,89811.0
2016-08-12 15:40:00,91.23,91.39,91.23,91.32,125812.0,68.8455,68.9662,68.8455,68.9134,125812.0
2016-08-12 15:50:00,91.32,91.33,91.15,91.18,215153.0,68.9134,68.921,68.7851,68.8078,215153.0
2016-08-15 09:30:00,91.51,91.97,91.5,91.72,107809.0,69.0568,69.4039,69.0492,69.2153,107809.0
2016-08-15 09:40:00,91.68,91.75,90.88,91.03,88031.0,69.1851,69.2379,68.5814,68.6946,88031.0
2016-08-15 09:50:00,91.01,91.03,90.75,90.79,88178.0,68.6795,68.6946,68.4833,68.5135,88178.0
2016-08-15 10:00:00,90.81,91.25,90.77,90.88,62074.0,68.5285,68.8606,68.4984,68.5814,62074.0
2016-08-15 10:10:00,90.88,90.98,90.8,90.82,67495.0,68.5814,68.6568,68.521,68.5361,67495.0
2016-08-15 10:20:00,90.83,91.09,90.8,90.95,37673.0,68.5436,68.7398,68.521,68.6342,37673.0
2016-08-15 10:30:00,90.95,91.41,90.95,91.37,33781.0,68.6342,68.9813,68.6342,68.9511,33781.0
2016-08-15 10:40:00,91.38,91.46,91.25,91.42,32348.0,68.9587,69.0191,68.8606,68.9889,32348.0
2016-08-15 10:50:00,91.43,91.75,91.37,91.66,54523.0,68.9964,69.2379,68.9511,69.17,54523.0
2016-08-15 11:00:00,91.67,91.69,91.5,91.54,44210.0,69.1775,69.1926,69.0492,69.0794,44210.0
2016-08-15 11:10:00,91.55,91.59,91.49,91.56,28192.0,69.087,69.1172,69.0417,69.0945,28192.0
2016-08-15 11:20:00,91.56,91.7,91.5,91.55,36835.0,69.0945,69.2002,69.0492,69.087,36835.0
2016-08-15 11:30:00,91.55,91.64,91.49,91.51,30101.0,69.087,69.1549,69.0417,69.0568,30101.0
2016-08-15 11:40:00,91.49,91.54,91.13,91.17,36408.0,69.0417,69.0794,68.77,68.8002,36408.0
2016-08-15 11:50:00,91.17,91.35,91.15,91.3,25145.0,68.8002,68.936,68.7851,68.8983,25145.0
2016-08-15 12:00:00,91.29,91.47,91.28,91.41,21287.0,68.8908,69.0266,68.8832,68.9813,21287.0
2016-08-15 12:10:00,91.42,91.44,91.27,91.29,25440.0,68.9889,69.004,68.8757,68.8908,25440.0
2016-08-15 12:20:00,91.29,91.34,91.15,91.2,32395.0,68.8908,68.9285,68.7851,68.8229,32395.0
2016-08-15 12:30:00,91.2,91.2,91.04,91.11,46611.0,68.8229,68.8229,68.7021,68.7549,46611.0
2016-08-15 12:40:00,91.14,91.18,91.06,91.13,32471.0,68.7776,68.8078,68.7172,68.77,32471.0
2016-08-15 12:50:00,91.12,91.14,91.01,91.01,36193.0,68.7625,68.7776,68.6795,68.6795,36193.0
2016-08-15 13:00:00,91.0,91.16,91.0,91.04,51465.0,68.6719,68.7927,68.6719,68.7021,51465.0
2016-08-15 13:10:00,91.03,91.11,90.96,91.06,51455.0,68.6946,68.7549,68.6417,68.7172,51455.0
2016-08-15 13:20:00,91.06,91.19,91.01,91.16,50348.0,68.7172,68.8153,68.6795,68.7927,50348.0
2016-08-15 13:30:00,91.16,91.26,91.13,91.22,29990.0,68.7927,68.8681,68.77,68.8379,29990.0
2016-08-15 13:40:00,91.24,91.32,91.22,91.31,19005.0,68.853,68.9134,68.8379,68.9059,19005.0
2016-08-15 13:50:00,91.31,91.31,91.22,91.27,28930.0,68.9059,68.9059,68.8379,68.8757,28930.0
2016-08-15 14:00:00,91.26,91.3,91.15,91.25,37499.0,68.8681,68.8983,68.7851,68.8606,37499.0
2016-08-15 14:10:00,91.24,91.25,91.07,91.17,31803.0,68.853,68.8606,68.7248,68.8002,31803.0
2016-08-15 14:20:00,91.18,91.24,91.17,91.2,25071.0,68.8078,68.853,68.8002,68.8229,25071.0
2016-08-15 14:30:00,91.2,91.26,91.18,91.18,44936.0,68.8229,68.8681,68.8078,68.8078,44936.0
2016-08-15 14:40:00,91.18,91.23,91.07,91.11,52766.0,68.8078,68.8455,68.7248,68.7549,52766.0
2016-08-15 14:50:00,91.11,91.23,91.1,91.11,42029.0,68.7549,68.8455,68.7474,68.7549,42029.0
2016-08-15 15:00:00,91.12,91.24,91.11,91.23,31303.0,68.7625,68.853,68.7549,68.8455,31303.0
2016-08-15 15:10:00,91.23,91.24,91.03,91.03,36868.0,68.8455,68.853,68.6946,68.6946,36868.0
2016-08-15 15:20:00,91.03,91.05,90.74,90.74,95295.0,68.6946,68.7097,68.4757,68.4757,95295.0
2016-08-15 15:30:00,90.74,90.8,90.72,90.72,94439.0,68.4757,68.521,68.4606,68.4606,94439.0
2016-08-15 15:40:00,90.72,90.87,90.71,90.75,129225.0,68.4606,68.5738,68.4531,68.4833,129225.0
2016-08-15 15:50:00,90.76,90.76,90.54,90.54,415632.0,68.4908,68.4908,68.3248,68.3248,415632.0
2016-08-16 09:30:00,90.19,90.44,88.84,89.32,162599.0,68.0607,68.2493,67.0419,67.4041,162599.0
2016-08-16 09:40:00,89.39,89.97,89.31,89.96,100120.0,67.457,67.8947,67.3966,67.8871,100120.0
2016-08-16 09:50:00,89.94,90.26,89.87,90.18,94675.0,67.872,68.1135,67.8192,68.0531,94675.0
2016-08-16 10:00:00,90.2,90.49,89.98,90.11,102312.0,68.0682,68.2871,67.9022,68.0003,102312.0
2016-08-16 10:10:00,90.14,90.2,89.54,89.58,91069.0,68.0229,68.0682,67.5702,67.6003,91069.0
2016-08-16 10:20:00,89.64,89.68,89.37,89.4,59938.0,67.6456,67.6758,67.4419,67.4645,59938.0
2016-08-16 10:30:00,89.41,89.7,89.41,89.61,77773.0,67.4721,67.6909,67.4721,67.623,77773.0
2016-08-16 10:40:00,89.6,89.69,89.4,89.67,68059.0,67.6154,67.6834,67.4645,67.6683,68059.0
2016-08-16 10:50:00,89.68,89.75,89.52,89.75,34411.0,67.6758,67.7286,67.5551,67.7286,34411.0
2016-08-16 11:00:00,89.74,90.18,89.72,90.16,45327.0,67.7211,68.0531,67.706,68.038,45327.0
2016-08-16 11:10:00,90.14,90.57,90.11,90.54,34734.0,68.0229,68.3474,68.0003,68.3248,34734.0
2016-08-16 11:20:00,90.57,90.7,90.44,90.57,34334.0,68.3474,68.4455,68.2493,68.3474,34334.0
2016-08-16 11:30:00,90.54,90.58,90.29,90.35,33350.0,68.3248,68.355,68.1361,68.1814,33350.0
2016-08-16 11:40:00,90.35,90.48,90.3,90.31,47289.0,68.1814,68.2795,68.1437,68.1512,47289.0
2016-08-16 11:50:00,90.29,90.36,90.21,90.28,33912.0,68.1361,68.189,68.0758,68.1286,33912.0
2016-08-16 12:00:00,90.31,90.46,90.29,90.4,32720.0,68.1512,68.2644,68.1361,68.2191,32720.0
2016-08-16 12:10:00,90.38,90.64,90.37,90.59,23684.0,68.2041,68.4003,68.1965,68.3625,23684.0
2016-08-16 12:20:00,90.61,90.7,90.49,90.6,39140.0,68.3776,68.4455,68.2871,68.3701,39140.0
2016-08-16 12:30:00,90.58,90.64,90.5,90.62,14878.0,68.355,68.4003,68.2946,68.3852,14878.0
2016-08-16 12:40:00,90.6,90.8,90.6,90.78,20039.0,68.3701,68.521,68.3701,68.5059,20039.0
2016-08-16 12:50:00,90.75,90.8,90.54,90.61,13786.0,68.4833,68.521,68.3248,68.3776,13786.0
2016-08-16 13:00:00,90.61,90.8,90.59,90.65,13230.0,68.3776,68.521,68.3625,68.4078,13230.0
2016-08-16 13:10:00,90.67,90.71,90.56,90.57,12135.0,68.4229,68.4531,68.3399,68.3474,12135.0
2016-08-16 13:20:00,90.56,90.58,90.39,90.49,21174.0,68.3399,68.355,68.2116,68.2871,21174.0
2016-08-16 13:30:00,90.49,90.55,90.45,90.47,13695.0,68.2871,68.3323,68.2569,68.272,13695.0
2016-08-16 13:40:00,90.49,90.63,90.49,90.59,12883.0,68.2871,68.3927,68.2871,68.3625,12883.0
2016-08-16 13:50:00,90.59,90.68,90.54,90.57,22144.0,68.3625,68.4304,68.3248,68.3474,22144.0
2016-08-16 14:00:00,90.58,90.63,90.55,90.57,25972.0,68.355,68.3927,68.3323,68.3474,25972.0
2016-08-16 14:10:00,90.58,90.61,90.46,90.47,38946.0,68.355,68.3776,68.2644,68.272,38946.0
2016-08-16 14:20:00,90.44,90.53,90.37,90.49,23878.0,68.2493,68.3172,68.1965,68.2871,23878.0
2016-08-16 14:30:00,90.5,90.6,90.38,90.55,19826.0,68.2946,68.3701,68.2041,68.3323,19826.0
2016-08-16 14:40:00,90.54,90.68,90.54,90.65,15707.0,68.3248,68.4304,68.3248,68.4078,15707.0
2016-08-16 14:50:00,90.64,90.76,90.64,90.74,23096.0,68.4003,68.4908,68.4003,68.4757,23096.0
2016-08-16 15:00:00,90.72,90.75,90.63,90.64,25829.0,68.4606,68.4833,68.3927,68.4003,25829.0
2016-08-16 15:10:00,90.65,90.66,90.48,90.51,42174.0,68.4078,68.4154,68.2795,68.3022,42174.0
2016-08-16 15:20:00,90.51,90.63,90.43,90.43,35570.0,68.3022,68.3927,68.2418,68.2418,35570.0
2016-08-16 15:30:00,90.43,90.51,90.39,90.5,44111.0,68.2418,68.3022,68.2116,68.2946,44111.0
2016-08-16 15:40:00,90.51,90.6,90.51,90.51,66937.0,68.3022,68.3701,68.3022,68.3022,66937.0
2016-08-16 15:50:00,90.51,90.51,90.25,90.28,180917.0,68.3022,68.3022,68.1059,68.1286,180917.0
2016-08-17 09:30:00,89.81,90.48,89.63,89.76,85864.0,67.7739,68.2795,67.6381,67.7362,85864.0
2016-08-17 09:40:00,89.76,90.01,89.5,90.0,44529.0,67.7362,67.9248,67.54,67.9173,44529.0
2016-08-17 09:50:00,89.96,90.06,89.63,89.72,83038.0,67.8871,67.9626,67.6381,67.706,83038.0
2016-08-17 10:00:00,89.7,89.95,89.6,89.63,80813.0,67.6909,67.8796,67.6154,67.6381,80813.0
2016-08-17 10:10:00,89.62,89.86,89.52,89.53,40919.0,67.6305,67.8116,67.5551,67.5626,40919.0
2016-08-17 10:20:00,89.53,89.57,89.3,89.56,61691.0,67.5626,67.5928,67.389,67.5852,61691.0
2016-08-17 10:30:00,89.58,90.15,89.57,89.77,119246.0,67.6003,68.0305,67.5928,67.7437,119246.0
2016-08-17 10:40:00,89.74,89.98,89.37,89.91,39309.0,67.7211,67.9022,67.4419,67.8494,39309.0
2016-08-17 10:50:00,89.86,90.11,89.8,89.98,85928.0,67.8116,68.0003,67.7664,67.9022,85928.0
2016-08-17 11:00:00,90.0,90.46,90.0,90.46,33020.0,67.9173,68.2644,67.9173,68.2644,33020.0
2016-08-17 11:10:00,90.47,90.66,90.43,90.58,34988.0,68.272,68.4154,68.2418,68.355,34988.0
2016-08-17 11:20:00,90.58,90.59,90.02,90.05,71418.0,68.355,68.3625,67.9324,67.955,71418.0
2016-08-17 11:30:00,90.07,90.19,89.91,89.94,48291.0,67.9701,68.0607,67.8494,67.872,48291.0
2016-08-17 11:40:00,89.94,90.15,89.91,90.14,64378.0,67.872,68.0305,67.8494,68.0229,64378.0
2016-08-17 11:50:00,90.13,90.21,90.02,90.04,31090.0,68.0154,68.0758,67.9324,67.9475,31090.0
2016-08-17 12:00:00,90.04,90.09,89.92,90.04,37914.0,67.9475,67.9852,67.8569,67.9475,37914.0
2016-08-17 12:10:00,90.05,90.3,90.03,90.22,28506.0,67.955,68.1437,67.9399,68.0833,28506.0
2016-08-17 12:20:00,90.24,90.36,90.17,90.24,29875.0,68.0984,68.189,68.0456,68.0984,29875.0
2016-08-17 12:30:00,90.24,90.36,90.24,90.29,21252.0,68.0984,68.189,68.0984,68.1361,21252.0
2016-08-17 12:40:00,90.28,90.4,90.16,90.33,35130.0,68.1286,68.2191,68.038,68.1663,35130.0
2016-08-17 12:50:00,90.34,90.35,90.18,90.18,32754.0,68.1739,68.1814,68.0531,68.0531,32754.0
2016-08-17 13:00:00,90.16,90.28,90.15,90.23,27203.0,68.038,68.1286,68.0305,68.0909,27203.0
2016-08-17 13:10:00,90.24,90.26,90.12,90.18,31584.0,68.0984,68.1135,68.0078,68.0531,31584.0
2016-08-17 13:20:00,90.18,90.31,90.17,90.26,53442.0,68.0531,68.1512,68.0456,68.1135,53442.0
2016-08-17 13:30:00,90.26,90.45,90.23,90.4,59431.0,68.1135,68.2569,68.0909,68.2191,59431.0
2016-08-17 13:40:00,90.41,90.47,90.04,90.08,45800.0,68.2267,68.272,67.9475,67.9777,45800.0
2016-08-17 13:50:00,90.06,90.12,90.02,90.04,36074.0,67.9626,68.0078,67.9324,67.9475,36074.0
2016-08-17 14:00:00,90.06,90.17,89.92,90.11,87286.0,67.9626,68.0456,67.8569,68.0003,87286.0
2016-08-17 14:10:00,90.12,90.3,90.05,90.09,51425.0,68.0078,68.1437,67.955,67.9852,51425.0
2016-08-17 14:20:00,90.13,90.18,89.93,90.1,77766.0,68.0154,68.0531,67.8645,67.9928,77766.0
2016-08-17 14:30:00,90.09,90.25,89.99,90.22,68626.0,67.9852,68.1059,67.9097,68.0833,68626.0
2016-08-17 14:40:00,90.23,90.24,90.0,90.19,89037.0,68.0909,68.0984,67.9173,68.0607,89037.0
2016-08-17 14:50:00,90.17,90.18,90.04,90.11,37998.0,68.0456,68.0531,67.9475,68.0003,37998.0
2016-08-17 15:00:00,90.12,90.15,90.0,90.02,61248.0,68.0078,68.0305,67.9173,67.9324,61248.0
2016-08-17 15:10:00,90.02,90.09,90.0,90.08,115716.0,67.9324,67.9852,67.9173,67.9777,115716.0
2016-08-17 15:20:00,90.08,90.1,90.0,90.05,83040.0,67.9777,67.9928,67.9173,67.955,83040.0
2016-08-17 15:30:00,90.05,90.15,90.0,90.14,130456.0,67.955,68.0305,67.9173,68.0229,130456.0
2016-08-17 15:40:00,90.14,90.22,90.1,90.22,151898.0,68.0229,68.0833,67.9928,68.0833,151898.0
2016-08-17 15:50:00,90.22,90.24,90.11,90.2,312709.0,68.0833,68.0984,68.0003,68.0682,312709.0
2016-08-18 09:30:00,90.82,91.08,90.61,90.84,54800.0,68.5361,68.7323,68.3776,68.5512,54800.0
2016-08-18 09:40:00,90.79,90.83,90.47,90.67,41278.0,68.5135,68.5436,68.272,68.4229,41278.0
2016-08-18 09:50:00,90.66,90.84,90.6,90.65,85868.0,68.4154,68.5512,68.3701,68.4078,85868.0
2016-08-18 10:00:00,90.65,90.82,90.51,90.63,86750.0,68.4078,68.5361,68.3022,68.3927,86750.0
2016-08-18 10:10:00,90.64,90.74,90.29,90.71,76375.0,68.4003,68.4757,68.1361,68.4531,76375.0
2016-08-18 10:20:00,90.7,90.79,90.58,90.73,44813.0,68.4455,68.5135,68.355,68.4682,44813.0
2016-08-18 10:30:00,90.75,90.84,90.48,90.55,79429.0,68.4833,68.5512,68.2795,68.3323,79429.0
2016-08-18 10:40:00,90.56,90.94,90.55,90.92,73956.0,68.3399,68.6266,68.3323,68.6116,73956.0
2016-08-18 10:50:00,90.91,90.98,90.67,90.98,81449.0,68.604,68.6568,68.4229,68.6568,81449.0
2016-08-18 11:00:00,90.99,91.09,90.88,90.88,89553.0,68.6644,68.7398,68.5814,68.5814,89553.0
2016-08-18 11:10:00,90.88,91.08,90.76,91.03,67424.0,68.5814,68.7323,68.4908,68.6946,67424.0
2016-08-18 11:20:00,91.01,91.3,90.96,91.26,104959.0,68.6795,68.8983,68.6417,68.8681,104959.0
2016-08-18 11:30:00,91.27,91.55,91.27,91.55,117243.0,68.8757,69.087,68.8757,69.087,117243.0
2016-08-18 11:40:00,91.56,91.69,91.53,91.53,65963.0,69.0945,69.1926,69.0719,69.0719,65963.0
2016-08-18 11:50:00,91.54,91.57,91.37,91.49,44931.0,69.0794,69.1021,68.9511,69.0417,44931.0
2016-08-18 12:00:00,91.48,91.52,91.43,91.52,39538.0,69.0342,69.0643,68.9964,69.0643,39538.0
2016-08-18 12:10:00,91.51,91.7,91.47,91.64,138580.0,69.0568,69.2002,69.0266,69.1549,138580.0
2016-08-18 12:20:00,91.67,91.69,91.48,91.48,122842.0,69.1775,69.1926,69.0342,69.0342,122842.0
2016-08-18 12:30:00,91.46,91.64,91.34,91.64,43427.0,69.0191,69.1549,68.9285,69.1549,43427.0
2016-08-18 12:40:00,91.65,91.7,91.49,91.51,29418.0,69.1624,69.2002,69.0417,69.0568,29418.0
2016-08-18 12:50:00,91.5,91.67,91.49,91.66,46274.0,69.0492,69.1775,69.0417,69.17,46274.0
2016-08-18 13:00:00,91.66,91.7,91.52,91.68,59048.0,69.17,69.2002,69.0643,69.1851,59048.0
2016-08-18 13:10:00,91.69,91.8,91.66,91.78,62176.0,69.1926,69.2756,69.17,69.2605,62176.0
2016-08-18 13:20:00,91.77,91.9,91.76,91.82,58895.0,69.253,69.3511,69.2455,69.2907,58895.0
2016-08-18 13:30:00,91.82,92.0,91.81,91.92,87582.0,69.2907,69.4266,69.2832,69.3662,87582.0
2016-08-18 13:40:00,91.9,92.06,91.9,92.06,68267.0,69.3511,69.4718,69.3511,69.4718,68267.0
2016-08-18 13:50:00,92.04,92.05,91.81,91.84,68625.0,69.4567,69.4643,69.2832,69.3058,68625.0
2016-08-18 14:00:00,91.84,91.99,91.78,91.91,79853.0,69.3058,69.419,69.2605,69.3586,79853.0
2016-08-18 14:10:00,91.91,92.02,91.89,92.0,79543.0,69.3586,69.4417,69.3436,69.4266,79543.0
2016-08-18 14:20:00,91.99,92.1,91.87,91.98,73926.0,69.419,69.502,69.3285,69.4115,73926.0
2016-08-18 14:30:00,91.97,91.98,91.63,91.87,67632.0,69.4039,69.4115,69.1473,69.3285,67632.0
2016-08-18 14:40:00,91.86,91.86,91.75,91.79,44968.0,69.3209,69.3209,69.2379,69.2681,44968.0
2016-08-18 14:50:00,91.78,91.78,91.64,91.68,52962.0,69.2605,69.2605,69.1549,69.1851,52962.0
2016-08-18 15:00:00,91.67,91.93,91.67,91.93,55493.0,69.1775,69.3737,69.1775,69.3737,55493.0
2016-08-18 15:10:00,91.93,91.94,91.74,91.8,45133.0,69.3737,69.3813,69.2304,69.2756,45133.0
2016-08-18 15:20:00,91.79,91.81,91.71,91.79,45044.0,69.2681,69.2832,69.2077,69.2681,45044.0
2016-08-18 15:30:00,91.79,91.8,91.6,91.64,75508.0,69.2681,69.2756,69.1247,69.1549,75508.0
2016-08-18 15:40:00,91.64,91.66,91.48,91.48,150631.0,69.1549,69.17,69.0342,69.0342,150631.0
2016-08-18 15:50:00,91.48,91.73,91.48,91.72,297025.0,69.0342,69.2228,69.0342,69.2153,297025.0
2016-08-19 09:30:00,91.17,91.57,90.76,91.33,214375.0,68.8002,69.1021,68.4908,68.921,214375.0
2016-08-19 09:40:00,91.36,91.56,90.87,90.94,41465.0,68.9436,69.0945,68.5738,68.6266,41465.0
2016-08-19 09:50:00,90.97,91.27,90.91,90.98,48125.0,68.6493,68.8757,68.604,68.6568,48125.0
2016-08-19 10:00:00,90.94,91.38,90.86,91.15,56023.0,68.6266,68.9587,68.5663,68.7851,56023.0
2016-08-19 10:10:00,91.16,91.21,90.98,90.98,51096.0,68.7927,68.8304,68.6568,68.6568,51096.0
2016-08-19 10:20:00,90.98,91.11,90.82,90.9,63492.0,68.6568,68.7549,68.5361,68.5965,63492.0
2016-08-19 10:30:00,90.88,90.98,90.75,90.77,26601.0,68.5814,68.6568,68.4833,68.4984,26601.0
2016-08-19 10:40:00,90.77,91.24,90.73,91.24,31788.0,68.4984,68.853,68.4682,68.853,31788.0
2016-08-19 10:50:00,91.23,91.43,91.23,91.37,37672.0,68.8455,68.9964,68.8455,68.9511,37672.0
2016-08-19 11:00:00,91.34,91.36,91.13,91.13,17440.0,68.9285,68.9436,68.77,68.77,17440.0
2016-08-19 11:10:00,91.13,91.15,90.84,90.84,24023.0,68.77,68.7851,68.5512,68.5512,24023.0
2016-08-19 11:20:00,90.84,90.98,90.75,90.95,31909.0,68.5512,68.6568,68.4833,68.6342,31909.0
2016-08-19 11:30:00,90.94,91.02,90.66,90.71,33936.0,68.6266,68.687,68.4154,68.4531,33936.0
2016-08-19 11:40:00,90.72,91.15,90.72,91.02,38768.0,68.4606,68.7851,68.4606,68.687,38768.0
2016-08-19 11:50:00,91.02,91.14,90.97,91.14,61291.0,68.687,68.7776,68.6493,68.7776,61291.0
2016-08-19 12:00:00,91.14,91.27,91.11,91.26,19142.0,68.7776,68.8757,68.7549,68.8681,19142.0
2016-08-19 12:10:00,91.27,91.29,91.13,91.13,19105.0,68.8757,68.8908,68.77,68.77,19105.0
2016-08-19 12:20:00,91.13,91.26,91.11,91.21,20657.0,68.77,68.8681,68.7549,68.8304,20657.0
2016-08-19 12:30:00,91.21,91.23,91.14,91.16,13794.0,68.8304,68.8455,68.7776,68.7927,13794.0
2016-08-19 12:40:00,91.14,91.26,91.12,91.12,16492.0,68.7776,68.8681,68.7625,68.7625,16492.0
2016-08-19 12:50:00,91.1,91.12,91.0,91.03,12631.0,68.7474,68.7625,68.6719,68.6946,12631.0
2016-08-19 13:00:00,91.01,91.21,91.0,91.15,21695.0,68.6795,68.8304,68.6719,68.7851,21695.0
2016-08-19 13:10:00,91.12,91.34,91.12,91.29,17212.0,68.7625,68.9285,68.7625,68.8908,17212.0
2016-08-19 13:20:00,91.28,91.38,91.22,91.37,27515.0,68.8832,68.9587,68.8379,68.9511,27515.0
2016-08-19 13:30:00,91.34,91.46,91.31,91.37,17228.0,68.9285,69.0191,68.9059,68.9511,17228.0
2016-08-19 13:40:00,91.39,91.65,91.39,91.6,21179.0,68.9662,69.1624,68.9662,69.1247,21179.0
2016-08-19 13:50:00,91.6,91.6,91.43,91.53,21628.0,69.1247,69.1247,68.9964,69.0719,21628.0
2016-08-19 14:00:00,91.51,91.63,91.49,91.52,25837.0,69.0568,69.1473,69.0417,69.0643,25837.0
2016-08-19 14:10:00,91.5,91.65,91.49,91.64,15530.0,69.0492,69.1624,69.0417,69.1549,15530.0
2016-08-19 14:20:00,91.65,91.75,91.53,91.71,28665.0,69.1624,69.2379,69.0719,69.2077,28665.0
2016-08-19 14:30:00,91.71,91.78,91.63,91.65,32607.0,69.2077,69.2605,69.1473,69.1624,32607.0
2016-08-19 14:40:00,91.63,91.75,91.6,91.75,19029.0,69.1473,69.2379,69.1247,69.2379,19029.0
2016-08-19 14:50:00,91.74,91.79,91.66,91.74,36957.0,69.2304,69.2681,69.17,69.2304,36957.0
2016-08-19 15:00:00,91.75,91.77,91.61,91.7,31499.0,69.2379,69.253,69.1323,69.2002,31499.0
2016-08-19 15:10:00,91.7,91.77,91.64,91.77,24215.0,69.2002,69.253,69.1549,69.253,24215.0
2016-08-19 15:20:00,91.78,91.83,91.69,91.83,35082.0,69.2605,69.2983,69.1926,69.2983,35082.0
2016-08-19 15:30:00,91.83,91.94,91.81,91.86,64035.0,69.2983,69.3813,69.2832,69.3209,64035.0
2016-08-19 15:40:00,91.85,91.89,91.76,91.81,83994.0,69.3134,69.3436,69.2455,69.2832,83994.0
2016-08-19 15:50:00,91.81,91.82,91.68,91.71,223056.0,69.2832,69.2907,69.1851,69.2077,223056.0
2016-08-22 09:30:00,90.83,90.83,90.27,90.49,103968.0,68.5436,68.5436,68.121,68.2871,103968.0
2016-08-22 09:40:00,90.58,90.9,90.48,90.71,47220.0,68.355,68.5965,68.2795,68.4531,47220.0
2016-08-22 09:50:00,90.7,91.12,90.64,91.07,57974.0,68.4455,68.7625,68.4003,68.7248,57974.0
2016-08-22 10:00:00,91.08,91.16,90.96,91.08,60604.0,68.7323,68.7927,68.6417,68.7323,60604.0
2016-08-22 10:10:00,91.09,91.5,91.06,91.41,46369.0,68.7398,69.0492,68.7172,68.9813,46369.0
2016-08-22 10:20:00,91.42,91.42,90.94,91.06,55126.0,68.9889,68.9889,68.6266,68.7172,55126.0
2016-08-22 10:30:00,91.08,91.46,91.07,91.4,31076.0,68.7323,69.0191,68.7248,68.9738,31076.0
2016-08-22 10:40:00,91.42,91.63,91.42,91.59,46504.0,68.9889,69.1473,68.9889,69.1172,46504.0
2016-08-22 10:50:00,91.62,91.7,91.49,91.68,62779.0,69.1398,69.2002,69.0417,69.1851,62779.0
2016-08-22 11:00:00,91.69,91.84,91.67,91.75,70486.0,69.1926,69.3058,69.1775,69.2379,70486.0
2016-08-22 11:10:00,91.75,91.8,91.2,91.22,63476.0,69.2379,69.2756,68.8229,68.8379,63476.0
2016-08-22 11:20:00,91.25,91.36,91.17,91.24,32856.0,68.8606,68.9436,68.8002,68.853,32856.0
2016-08-22 11:30:00,91.26,91.4,91.23,91.34,37258.0,68.8681,68.9738,68.8455,68.9285,37258.0
2016-08-22 11:40:00,91.32,91.34,91.16,91.32,35559.0,68.9134,68.9285,68.7927,68.9134,35559.0
2016-08-22 11:50:00,91.32,91.51,91.28,91.47,20823.0,68.9134,69.0568,68.8832,69.0266,20823.0
2016-08-22 12:00:00,91.45,91.55,91.41,91.53,38983.0,69.0115,69.087,68.9813,69.0719,38983.0
2016-08-22 12:10:00,91.53,91.58,91.46,91.55,26966.0,69.0719,69.1096,69.0191,69.087,26966.0
2016-08-22 12:20:00,91.54,91.8,91.5,91.6,43210.0,69.0794,69.2756,69.0492,69.1247,43210.0
2016-08-22 12:30:00,91.61,91.78,91.6,91.76,21236.0,69.1323,69.2605,69.1247,69.2455,21236.0
2016-08-22 12:40:00,91.73,91.73,91.54,91.55,41397.0,69.2228,69.2228,69.0794,69.087,41397.0
2016-08-22 12:50:00,91.53,91.59,91.48,91.59,22788.0,69.0719,69.1172,69.0342,69.1172,22788.0
2016-08-22 13:00:00,91.57,91.58,91.36,91.48,68351.0,69.1021,69.1096,68.9436,69.0342,68351.0
2016-08-22 13:10:00,91.48,91.57,91.39,91.4,22583.0,69.0342,69.1021,68.9662,68.9738,22583.0
2016-08-22 13:20:00,91.39,91.48,91.13,91.22,33991.0,68.9662,69.0342,68.77,68.8379,33991.0
2016-08-22 13:30:00,91.18,91.23,91.1,91.2,24691.0,68.8078,68.8455,68.7474,68.8229,24691.0
2016-08-22 13:40:00,91.21,91.34,91.18,91.25,20638.0,68.8304,68.9285,68.8078,68.8606,20638.0
2016-08-22 13:50:00,91.25,91.29,91.09,91.1,22830.0,68.8606,68.8908,68.7398,68.7474,22830.0
2016-08-22 14:00:00,91.12,91.27,91.11,91.25,31561.0,68.7625,68.8757,68.7549,68.8606,31561.0
2016-08-22 14:10:00,91.25,91.28,91.08,91.11,12996.0,68.8606,68.8832,68.7323,68.7549,12996.0
2016-08-22 14:20:00,91.12,91.15,90.94,90.95,19974.0,68.7625,68.7851,68.6266,68.6342,19974.0
2016-08-22 14:30:00,90.93,91.02,90.85,90.96,39341.0,68.6191,68.687,68.5587,68.6417,39341.0
2016-08-22 14:40:00,90.96,91.02,90.91,91.01,30171.0,68.6417,68.687,68.604,68.6795,30171.0
2016-08-22 14:50:00,91.02,91.09,91.0,91.05,32504.0,68.687,68.7398,68.6719,68.7097,32504.0
2016-08-22 15:00:00,91.05,91.16,91.03,91.16,43287.0,68.7097,68.7927,68.6946,68.7927,43287.0
2016-08-22 15:10:00,91.18,91.29,91.16,91.24,25565.0,68.8078,68.8908,68.7927,68.853,25565.0
2016-08-22 15:20:00,91.24,91.3,91.21,91.3,29943.0,68.853,68.8983,68.8304,68.8983,29943.0
2016-08-22 15:30:00,91.29,91.29,91.21,91.22,37683.0,68.8908,68.8908,68.8304,68.8379,37683.0
2016-08-22 15:40:00,91.22,91.27,91.14,91.18,70198.0,68.8379,68.8757,68.7776,68.8078,70198.0
2016-08-22 15:50:00,91.18,91.21,91.11,91.19,139309.0,68.8078,68.8304,68.7549,68.8153,139309.0
2016-08-23 09:30:00,90.73,91.4,90.71,91.22,80462.0,68.4682,68.9738,68.4531,68.8379,80462.0
2016-08-23 09:40:00,91.21,91.34,90.96,91.01,60791.0,68.8304,68.9285,68.6417,68.6795,60791.0
2016-08-23 09:50:00,91.04,91.35,91.04,91.29,72248.0,68.7021,68.936,68.7021,68.8908,72248.0
2016-08-23 10:00:00,91.31,91.44,91.14,91.15,45042.0,68.9059,69.004,68.7776,68.7851,45042.0
2016-08-23 10:10:00,91.16,91.39,91.12,91.19,31886.0,68.7927,68.9662,68.7625,68.8153,31886.0
2016-08-23 10:20:00,91.23,91.39,91.18,91.21,37574.0,68.8455,68.9662,68.8078,68.8304,37574.0
2016-08-23 10:30:00,91.25,91.33,91.16,91.27,44851.0,68.8606,68.921,68.7927,68.8757,44851.0
2016-08-23 10:40:00,91.28,91.67,91.27,91.52,103499.0,68.8832,69.1775,68.8757,69.0643,103499.0
2016-08-23 10:50:00,91.56,91.74,91.39,91.71,92140.0,69.0945,69.2304,68.9662,69.2077,92140.0
2016-08-23 11:00:00,91.67,91.85,91.44,91.44,56348.0,69.1775,69.3134,69.004,69.004,56348.0
2016-08-23 11:10:00,91.42,91.56,91.36,91.46,62559.0,68.9889,69.0945,68.9436,69.0191,62559.0
2016-08-23 11:20:00,91.46,91.6,91.39,91.6,43099.0,69.0191,69.1247,68.9662,69.1247,43099.0
2016-08-23 11:30:00,91.6,91.6,91.42,91.48,51918.0,69.1247,69.1247,68.9889,69.0342,51918.0
2016-08-23 11:40:00,91.48,91.57,91.43,91.46,21888.0,69.0342,69.1021,68.9964,69.0191,21888.0
2016-08-23 11:50:00,91.45,91.45,91.1,91.11,66917.0,69.0115,69.0115,68.7474,68.7549,66917.0
2016-08-23 12:00:00,91.12,91.17,91.04,91.05,39934.0,68.7625,68.8002,68.7021,68.7097,39934.0
2016-08-23 12:10:00,91.06,91.28,91.05,91.28,21310.0,68.7172,68.8832,68.7097,68.8832,21310.0
2016-08-23 12:20:00,91.28,91.45,91.25,91.34,24995.0,68.8832,69.0115,68.8606,68.9285,24995.0
2016-08-23 12:30:00,91.32,91.33,91.23,91.23,49132.0,68.9134,68.921,68.8455,68.8455,49132.0
2016-08-23 12:40:00,91.24,91.36,91.15,91.3,47127.0,68.853,68.9436,68.7851,68.8983,47127.0
2016-08-23 12:50:00,91.29,91.34,91.24,91.29,31777.0,68.8908,68.9285,68.853,68.8908,31777.0
2016-08-23 13:00:00,91.29,91.33,91.18,91.22,41754.0,68.8908,68.921,68.8078,68.8379,41754.0
2016-08-23 13:10:00,91.23,91.3,91.18,91.3,29772.0,68.8455,68.8983,68.8078,68.8983,29772.0
2016-08-23 13:20:00,91.28,91.31,91.17,91.29,45932.0,68.8832,68.9059,68.8002,68.8908,45932.0
2016-08-23 13:30:00,91.29,91.39,91.26,91.35,28670.0,68.8908,68.9662,68.8681,68.936,28670.0
2016-08-23 13:40:00,91.35,91.45,91.34,91.44,47865.0,68.936,69.0115,68.9285,69.004,47865.0
2016-08-23 13:50:00,91.44,91.46,91.36,91.37,32035.0,69.004,69.0191,68.9436,68.9511,32035.0
2016-08-23 14:00:00,91.38,91.38,91.28,91.32,115419.0,68.9587,68.9587,68.8832,68.9134,115419.0
2016-08-23 14:10:00,91.31,91.37,91.2,91.25,36106.0,68.9059,68.9511,68.8229,68.8606,36106.0
2016-08-23 14:20:00,91.24,91.26,91.09,91.26,59552.0,68.853,68.8681,68.7398,68.8681,59552.0
2016-08-23 14:30:00,91.27,91.3,91.2,91.3,31328.0,68.8757,68.8983,68.8229,68.8983,31328.0
2016-08-23 14:40:00,91.31,91.33,91.14,91.16,41527.0,68.9059,68.921,68.7776,68.7927,41527.0
2016-08-23 14:50:00,91.15,91.22,91.14,91.22,72934.0,68.7851,68.8379,68.7776,68.8379,72934.0
2016-08-23 15:00:00,91.2,91.26,91.18,91.2,67418.0,68.8229,68.8681,68.8078,68.8229,67418.0
2016-08-23 15:10:00,91.21,91.27,91.19,91.2,39261.0,68.8304,68.8757,68.8153,68.8229,39261.0
2016-08-23 15:20:00,91.2,91.27,91.19,91.24,77650.0,68.8229,68.8757,68.8153,68.853,77650.0
2016-08-23 15:30:00,91.25,91.31,91.18,91.18,58309.0,68.8606,68.9059,68.8078,68.8078,58309.0
2016-08-23 15:40:00,91.19,91.23,91.06,91.17,73295.0,68.8153,68.8455,68.7172,68.8002,73295.0
2016-08-23 15:50:00,91.16,91.29,91.1,91.2,132642.0,68.7927,68.8908,68.7474,68.8229,132642.0
2016-08-24 09:30:00,90.77,91.4,90.77,91.19,54695.0,68.4984,68.9738,68.4984,68.8153,54695.0
2016-08-24 09:40:00,91.22,91.25,90.67,90.82,74277.0,68.8379,68.8606,68.4229,68.5361,74277.0
2016-08-24 09:50:00,90.82,91.05,90.8,90.94,33294.0,68.5361,68.7097,68.521,68.6266,33294.0
2016-08-24 10:00:00,90.91,91.08,90.7,90.99,36840.0,68.604,68.7323,68.4455,68.6644,36840.0
2016-08-24 10:10:00,90.97,90.99,90.58,90.69,69375.0,68.6493,68.6644,68.355,68.438,69375.0
2016-08-24 10:20:00,90.7,91.05,90.69,90.88,41863.0,68.4455,68.7097,68.438,68.5814,41863.0
2016-08-24 10:30:00,90.88,90.88,90.56,90.58,65683.0,68.5814,68.5814,68.3399,68.355,65683.0
2016-08-24 10:40:00,90.62,90.86,90.6,90.7,54851.0,68.3852,68.5663,68.3701,68.4455,54851.0
2016-08-24 10:50:00,90.69,90.88,90.66,90.85,28069.0,68.438,68.5814,68.4154,68.5587,28069.0
2016-08-24 11:00:00,90.85,91.09,90.81,91.04,60156.0,68.5587,68.7398,68.5285,68.7021,60156.0
2016-08-24 11:10:00,91.04,91.17,90.96,90.98,55474.0,68.7021,68.8002,68.6417,68.6568,55474.0
2016-08-24 11:20:00,90.98,91.02,90.69,90.8,31359.0,68.6568,68.687,68.438,68.521,31359.0
2016-08-24 11:30:00,90.8,90.88,90.77,90.78,23270.0,68.521,68.5814,68.4984,68.5059,23270.0
2016-08-24 11:40:00,90.78,90.85,90.71,90.84,32649.0,68.5059,68.5587,68.4531,68.5512,32649.0
2016-08-24 11:50:00,90.84,91.02,90.83,91.0,23280.0,68.5512,68.687,68.5436,68.6719,23280.0
2016-08-24 12:00:00,91.01,91.17,90.98,91.11,32164.0,68.6795,68.8002,68.6568,68.7549,32164.0
2016-08-24 12:10:00,91.13,91.14,91.0,91.05,26043.0,68.77,68.7776,68.6719,68.7097,26043.0
2016-08-24 12:20:00,91.07,91.09,90.91,90.99,18829.0,68.7248,68.7398,68.604,68.6644,18829.0
2016-08-24 12:30:00,91.0,91.16,90.97,91.11,26050.0,68.6719,68.7927,68.6493,68.7549,26050.0
2016-08-24 12:40:00,91.12,91.12,91.04,91.1,19967.0,68.7625,68.7625,68.7021,68.7474,19967.0
2016-08-24 12:50:00,91.1,91.24,91.1,91.18,33867.0,68.7474,68.853,68.7474,68.8078,33867.0
2016-08-24 13:00:00,91.18,91.18,91.08,91.08,20510.0,68.8078,68.8078,68.7323,68.7323,20510.0
2016-08-24 13:10:00,91.09,91.09,90.95,90.97,36489.0,68.7398,68.7398,68.6342,68.6493,36489.0
2016-08-24 13:20:00,90.98,90.99,90.86,90.87,31375.0,68.6568,68.6644,68.5663,68.5738,31375.0
2016-08-24 13:30:00,90.89,90.95,90.86,90.92,12012.0,68.5889,68.6342,68.5663,68.6116,12012.0
2016-08-24 13:40:00,90.92,91.02,90.92,91.0,15658.0,68.6116,68.687,68.6116,68.6719,15658.0
2016-08-24 13:50:00,91.0,91.06,90.92,90.97,36081.0,68.6719,68.7172,68.6116,68.6493,36081.0
2016-08-24 14:00:00,90.96,90.97,90.69,90.8,20367.0,68.6417,68.6493,68.438,68.521,20367.0
2016-08-24 14:10:00,90.79,90.84,90.7,90.83,20426.0,68.5135,68.5512,68.4455,68.5436,20426.0
2016-08-24 14:20:00,90.84,90.98,90.74,90.94,45589.0,68.5512,68.6568,68.4757,68.6266,45589.0
2016-08-24 14:30:00,90.94,90.98,90.88,90.96,51997.0,68.6266,68.6568,68.5814,68.6417,51997.0
2016-08-24 14:40:00,90.96,90.98,90.8,90.82,45898.0,68.6417,68.6568,68.521,68.5361,45898.0
2016-08-24 14:50:00,90.81,90.91,90.79,90.84,42146.0,68.5285,68.604,68.5135,68.5512,42146.0
2016-08-24 15:00:00,90.83,90.86,90.64,90.71,50530.0,68.5436,68.5663,68.4003,68.4531,50530.0
2016-08-24 15:10:00,90.69,90.77,90.64,90.7,33848.0,68.438,68.4984,68.4003,68.4455,33848.0
2016-08-24 15:20:00,90.7,90.78,90.65,90.75,45925.0,68.4455,68.5059,68.4078,68.4833,45925.0
2016-08-24 15:30:00,90.74,90.77,90.66,90.67,61096.0,68.4757,68.4984,68.4154,68.4229,61096.0
2016-08-24 15:40:00,90.67,90.67,90.57,90.62,96709.0,68.4229,68.4229,68.3474,68.3852,96709.0
2016-08-24 15:50:00,90.62,90.8,90.56,90.75,224020.0,68.3852,68.521,68.3399,68.4833,224020.0
2016-08-25 09:30:00,90.7,90.85,90.0,90.14,70245.0,68.4455,68.5587,67.9173,68.0229,70245.0
2016-08-25 09:40:00,90.11,90.56,90.05,90.54,57702.0,68.0003,68.3399,67.955,68.3248,57702.0
2016-08-25 09:50:00,90.53,90.54,90.22,90.4,33190.0,68.3172,68.3248,68.0833,68.2191,33190.0
2016-08-25 10:00:00,90.42,90.75,90.39,90.49,33681.0,68.2342,68.4833,68.2116,68.2871,33681.0
2016-08-25 10:10:00,90.51,90.62,90.32,90.37,38929.0,68.3022,68.3852,68.1588,68.1965,38929.0
2016-08-25 10:20:00,90.35,90.69,90.3,90.45,44692.0,68.1814,68.438,68.1437,68.2569,44692.0
2016-08-25 10:30:00,90.45,90.45,90.09,90.14,26946.0,68.2569,68.2569,67.9852,68.0229,26946.0
2016-08-25 10:40:00,90.16,90.32,90.09,90.31,20329.0,68.038,68.1588,67.9852,68.1512,20329.0
2016-08-25 10:50:00,90.28,90.41,90.17,90.4,21542.0,68.1286,68.2267,68.0456,68.2191,21542.0
2016-08-25 11:00:00,90.4,90.52,90.34,90.46,69036.0,68.2191,68.3097,68.1739,68.2644,69036.0
2016-08-25 11:10:00,90.44,90.62,90.39,90.61,19665.0,68.2493,68.3852,68.2116,68.3776,19665.0
2016-08-25 11:20:00,90.63,90.71,90.53,90.66,26940.0,68.3927,68.4531,68.3172,68.4154,26940.0
2016-08-25 11:30:00,90.63,90.68,90.53,90.56,21935.0,68.3927,68.4304,68.3172,68.3399,21935.0
2016-08-25 11:40:00,90.55,90.64,90.44,90.48,26050.0,68.3323,68.4003,68.2493,68.2795,26050.0
2016-08-25 11:50:00,90.47,90.55,90.38,90.52,19887.0,68.272,68.3323,68.2041,68.3097,19887.0
2016-08-25 12:00:00,90.5,90.53,90.45,90.45,25097.0,68.2946,68.3172,68.2569,68.2569,25097.0
2016-08-25 12:10:00,90.45,90.53,90.4,90.5,27855.0,68.2569,68.3172,68.2191,68.2946,27855.0
2016-08-25 12:20:00,90.49,90.54,90.45,90.48,36169.0,68.2871,68.3248,68.2569,68.2795,36169.0
2016-08-25 12:30:00,90.49,90.56,90.45,90.5,21235.0,68.2871,68.3399,68.2569,68.2946,21235.0
2016-08-25 12:40:00,90.5,90.57,90.43,90.55,24897.0,68.2946,68.3474,68.2418,68.3323,24897.0
2016-08-25 12:50:00,90.54,90.55,90.47,90.5,13976.0,68.3248,68.3323,68.272,68.2946,13976.0
2016-08-25 13:00:00,90.52,90.63,90.48,90.55,18481.0,68.3097,68.3927,68.2795,68.3323,18481.0
2016-08-25 13:10:00,90.55,90.55,90.47,90.49,14307.0,68.3323,68.3323,68.272,68.2871,14307.0
2016-08-25 13:20:00,90.49,90.53,90.33,90.38,21396.0,68.2871,68.3172,68.1663,68.2041,21396.0
2016-08-25 13:30:00,90.37,90.39,90.1,90.1,22870.0,68.1965,68.2116,67.9928,67.9928,22870.0
2016-08-25 13:40:00,90.1,90.13,90.03,90.07,14757.0,67.9928,68.0154,67.9399,67.9701,14757.0
2016-08-25 13:50:00,90.09,90.24,90.01,90.21,25353.0,67.9852,68.0984,67.9248,68.0758,25353.0
2016-08-25 14:00:00,90.24,90.31,90.17,90.21,33932.0,68.0984,68.1512,68.0456,68.0758,33932.0
2016-08-25 14:10:00,90.2,90.31,90.12,90.2,35335.0,68.0682,68.1512,68.0078,68.0682,35335.0
2016-08-25 14:20:00,90.2,90.29,90.09,90.25,28752.0,68.0682,68.1361,67.9852,68.1059,28752.0
2016-08-25 14:30:00,90.25,90.33,90.23,90.25,40058.0,68.1059,68.1663,68.0909,68.1059,40058.0
2016-08-25 14:40:00,90.26,90.34,90.19,90.21,37306.0,68.1135,68.1739,68.0607,68.0758,37306.0
2016-08-25 14:50:00,90.2,90.2,90.03,90.15,30792.0,68.0682,68.0682,67.9399,68.0305,30792.0
2016-08-25 15:00:00,90.16,90.23,90.09,90.23,49798.0,68.038,68.0909,67.9852,68.0909,49798.0
2016-08-25 15:10:00,90.23,90.26,90.07,90.14,43372.0,68.0909,68.1135,67.9701,68.0229,43372.0
2016-08-25 15:20:00,90.14,90.33,90.13,90.31,41899.0,68.0229,68.1663,68.0154,68.1512,41899.0
2016-08-25 15:30:00,90.3,90.33,90.19,90.23,63859.0,68.1437,68.1663,68.0607,68.0909,63859.0
2016-08-25 15:40:00,90.23,90.24,90.09,90.12,89834.0,68.0909,68.0984,67.9852,68.0078,89834.0
2016-08-25 15:50:00,90.13,90.27,90.07,90.26,169567.0,68.0154,68.121,67.9701,68.1135,169567.0
2016-08-26 09:30:00,90.73,90.9,90.29,90.74,47873.0,68.4682,68.5965,68.1361,68.4757,47873.0
2016-08-26 09:40:00,90.74,90.97,90.67,90.7,27188.0,68.4757,68.6493,68.4229,68.4455,27188.0
2016-08-26 09:50:00,90.64,90.71,90.46,90.46,33744.0,68.4003,68.4531,68.2644,68.2644,33744.0
2016-08-26 10:00:00,90.44,90.83,90.09,90.79,40831.0,68.2493,68.5436,67.9852,68.5135,40831.0
2016-08-26 10:10:00,90.83,91.25,90.79,91.0,35289.0,68.5436,68.8606,68.5135,68.6719,35289.0
2016-08-26 10:20:00,91.1,91.34,90.96,91.04,43493.0,68.7474,68.9285,68.6417,68.7021,43493.0
2016-08-26 10:30:00,91.05,91.08,90.83,91.02,47735.0,68.7097,68.7323,68.5436,68.687,47735.0
2016-08-26 10:40:00,91.02,91.09,90.86,91.04,32874.0,68.687,68.7398,68.5663,68.7021,32874.0
2016-08-26 10:50:00,91.02,91.21,90.81,91.12,30123.0,68.687,68.8304,68.5285,68.7625,30123.0
2016-08-26 11:00:00,91.13,91.34,91.09,91.31,18729.0,68.77,68.9285,68.7398,68.9059,18729.0
2016-08-26 11:10:00,91.31,91.51,91.19,91.19,27741.0,68.9059,69.0568,68.8153,68.8153,27741.0
2016-08-26 11:20:00,91.18,91.28,91.1,91.23,12541.0,68.8078,68.8832,68.7474,68.8455,12541.0
2016-08-26 11:30:00,91.22,91.23,90.83,90.86,22853.0,68.8379,68.8455,68.5436,68.5663,22853.0
2016-08-26 11:40:00,90.87,90.95,90.71,90.84,15067.0,68.5738,68.6342,68.4531,68.5512,15067.0
2016-08-26 11:50:00,90.83,90.83,90.46,90.58,32225.0,68.5436,68.5436,68.2644,68.355,32225.0
2016-08-26 12:00:00,90.58,90.6,90.13,90.29,29689.0,68.355,68.3701,68.0154,68.1361,29689.0
2016-08-26 12:10:00,90.25,90.32,90.1,90.3,23218.0,68.1059,68.1588,67.9928,68.1437,23218.0
2016-08-26 12:20:00,90.29,90.56,90.26,90.39,20922.0,68.1361,68.3399,68.1135,68.2116,20922.0
2016-08-26 12:30:00,90.39,90.4,90.22,90.34,8902.0,68.2116,68.2191,68.0833,68.1739,8902.0
2016-08-26 12:40:00,90.32,90.44,90.3,90.39,10737.0,68.1588,68.2493,68.1437,68.2116,10737.0
2016-08-26 12:50:00,90.39,90.39,90.24,90.3,20406.0,68.2116,68.2116,68.0984,68.1437,20406.0
2016-08-26 13:00:00,90.3,90.52,90.16,90.21,33405.0,68.1437,68.3097,68.038,68.0758,33405.0
2016-08-26 13:10:00,90.22,90.28,90.11,90.11,19940.0,68.0833,68.1286,68.0003,68.0003,19940.0
2016-08-26 13:20:00,90.13,90.25,90.07,90.23,21644.0,68.0154,68.1059,67.9701,68.0909,21644.0
2016-08-26 13:30:00,90.22,90.22,90.12,90.14,12201.0,68.0833,68.0833,68.0078,68.0229,12201.0
2016-08-26 13:40:00,90.15,90.25,90.14,90.16,15357.0,68.0305,68.1059,68.0229,68.038,15357.0
2016-08-26 13:50:00,90.16,90.16,89.98,90.06,25216.0,68.038,68.038,67.9022,67.9626,25216.0
2016-08-26 14:00:00,90.03,90.22,90.02,90.22,15107.0,67.9399,68.0833,67.9324,68.0833,15107.0
2016-08-26 14:10:00,90.24,90.27,90.08,90.19,34261.0,68.0984,68.121,67.9777,68.0607,34261.0
2016-08-26 14:20:00,90.17,90.25,90.09,90.11,19619.0,68.0456,68.1059,67.9852,68.0003,19619.0
2016-08-26 14:30:00,90.1,90.11,90.0,90.08,16533.0,67.9928,68.0003,67.9173,67.9777,16533.0
2016-08-26 14:40:00,90.08,90.08,89.92,89.99,24187.0,67.9777,67.9777,67.8569,67.9097,24187.0
2016-08-26 14:50:00,90.0,90.07,89.93,90.03,23693.0,67.9173,67.9701,67.8645,67.9399,23693.0
2016-08-26 15:00:00,90.03,90.11,89.98,90.11,23164.0,67.9399,68.0003,67.9022,68.0003,23164.0
2016-08-26 15:10:00,90.13,90.21,90.07,90.19,19637.0,68.0154,68.0758,67.9701,68.0607,19637.0
2016-08-26 15:20:00,90.17,90.31,90.14,90.26,36302.0,68.0456,68.1512,68.0229,68.1135,36302.0
2016-08-26 15:30:00,90.26,90.42,90.25,90.38,55556.0,68.1135,68.2342,68.1059,68.2041,55556.0
2016-08-26 15:40:00,90.39,90.4,90.19,90.22,48919.0,68.2116,68.2191,68.0607,68.0833,48919.0
2016-08-26 15:50:00,90.23,90.28,90.09,90.19,165468.0,68.0909,68.1286,67.9852,68.0607,165468.0
2016-08-29 09:30:00,89.98,90.26,89.61,89.9,53180.0,67.9022,68.1135,67.623,67.8418,53180.0
2016-08-29 09:40:00,89.95,90.44,89.78,90.4,21385.0,67.8796,68.2493,67.7513,68.2191,21385.0
2016-08-29 09:50:00,90.45,90.46,89.98,90.06,37405.0,68.2569,68.2644,67.9022,67.9626,37405.0
2016-08-29 10:00:00,90.14,90.47,90.11,90.47,37990.0,68.0229,68.272,68.0003,68.272,37990.0
2016-08-29 10:10:00,90.47,90.58,90.35,90.46,46103.0,68.272,68.355,68.1814,68.2644,46103.0
2016-08-29 10:20:00,90.47,90.49,90.18,90.18,20761.0,68.272,68.2871,68.0531,68.0531,20761.0
2016-08-29 10:30:00,90.22,90.36,90.11,90.24,39681.0,68.0833,68.189,68.0003,68.0984,39681.0
2016-08-29 10:40:00,90.24,90.32,90.13,90.21,21704.0,68.0984,68.1588,68.0154,68.0758,21704.0
2016-08-29 10:50:00,90.22,90.39,90.15,90.36,32420.0,68.0833,68.2116,68.0305,68.189,32420.0
2016-08-29 11:00:00,90.38,90.6,90.38,90.57,22376.0,68.2041,68.3701,68.2041,68.3474,22376.0
2016-08-29 11:10:00,90.55,90.6,90.32,90.32,42022.0,68.3323,68.3701,68.1588,68.1588,42022.0
2016-08-29 11:20:00,90.34,90.48,90.31,90.48,22680.0,68.1739,68.2795,68.1512,68.2795,22680.0
2016-08-29 11:30:00,90.48,90.55,90.43,90.54,33110.0,68.2795,68.3323,68.2418,68.3248,33110.0
2016-08-29 11:40:00,90.55,90.65,90.48,90.65,49498.0,68.3323,68.4078,68.2795,68.4078,49498.0
2016-08-29 11:50:00,90.65,90.81,90.62,90.77,61338.0,68.4078,68.5285,68.3852,68.4984,61338.0
2016-08-29 12:00:00,90.79,90.89,90.69,90.88,46249.0,68.5135,68.5889,68.438,68.5814,46249.0
2016-08-29 12:10:00,90.88,91.01,90.81,90.83,31324.0,68.5814,68.6795,68.5285,68.5436,31324.0
2016-08-29 12:20:00,90.84,90.96,90.79,90.94,33597.0,68.5512,68.6417,68.5135,68.6266,33597.0
2016-08-29 12:30:00,90.98,91.03,90.93,91.01,32376.0,68.6568,68.6946,68.6191,68.6795,32376.0
2016-08-29 12:40:00,91.01,91.14,90.98,91.04,27989.0,68.6795,68.7776,68.6568,68.7021,27989.0
2016-08-29 12:50:00,91.05,91.12,90.95,91.1,19017.0,68.7097,68.7625,68.6342,68.7474,19017.0
2016-08-29 13:00:00,91.1,91.18,91.08,91.15,27468.0,68.7474,68.8078,68.7323,68.7851,27468.0
2016-08-29 13:10:00,91.15,91.18,91.07,91.16,36239.0,68.7851,68.8078,68.7248,68.7927,36239.0
2016-08-29 13:20:00,91.16,91.33,91.16,91.26,44414.0,68.7927,68.921,68.7927,68.8681,44414.0
2016-08-29 13:30:00,91.25,91.29,91.05,91.13,33818.0,68.8606,68.8908,68.7097,68.77,33818.0
2016-08-29 13:40:00,91.14,91.25,91.14,91.21,34984.0,68.7776,68.8606,68.7776,68.8304,34984.0
2016-08-29 13:50:00,91.2,91.24,91.2,91.21,30566.0,68.8229,68.853,68.8229,68.8304,30566.0
2016-08-29 14:00:00,91.2,91.21,91.03,91.04,30896.0,68.8229,68.8304,68.6946,68.7021,30896.0
2016-08-29 14:10:00,91.04,91.07,90.97,90.97,33827.0,68.7021,68.7248,68.6493,68.6493,33827.0
2016-08-29 14:20:00,90.96,90.98,90.76,90.88,90564.0,68.6417,68.6568,68.4908,68.5814,90564.0
2016-08-29 14:30:00,90.89,91.1,90.87,91.07,27164.0,68.5889,68.7474,68.5738,68.7248,27164.0
2016-08-29 14:40:00,91.06,91.1,90.98,91.05,25397.0,68.7172,68.7474,68.6568,68.7097,25397.0
2016-08-29 14:50:00,91.06,91.17,91.03,91.06,30085.0,68.7172,68.8002,68.6946,68.7172,30085.0
2016-08-29 15:00:00,91.06,91.15,91.06,91.14,20034.0,68.7172,68.7851,68.7172,68.7776,20034.0
2016-08-29 15:10:00,91.14,91.19,91.1,91.1,32161.0,68.7776,68.8153,68.7474,68.7474,32161.0
2016-08-29 15:20:00,91.11,91.15,90.97,91.01,43154.0,68.7549,68.7851,68.6493,68.6795,43154.0
2016-08-29 15:30:00,91.01,91.06,90.98,91.03,59089.0,68.6795,68.7172,68.6568,68.6946,59089.0
2016-08-29 15:40:00,91.02,91.06,90.98,91.01,77211.0,68.687,68.7172,68.6568,68.6795,77211.0
2016-08-29 15:50:00,91.01,91.17,90.98,91.12,171785.0,68.6795,68.8002,68.6568,68.7625,171785.0
2016-08-30 09:30:00,91.27,91.69,91.25,91.28,54249.0,68.8757,69.1926,68.8606,68.8832,54249.0
2016-08-30 09:40:00,91.29,91.4,91.02,91.17,25974.0,68.8908,68.9738,68.687,68.8002,25974.0
2016-08-30 09:50:00,91.19,91.36,91.09,91.11,23863.0,68.8153,68.9436,68.7398,68.7549,23863.0
2016-08-30 10:00:00,91.14,91.26,90.88,90.95,74962.0,68.7776,68.8681,68.5814,68.6342,74962.0
2016-08-30 10:10:00,90.96,90.97,90.4,90.4,47614.0,68.6417,68.6493,68.2191,68.2191,47614.0
2016-08-30 10:20:00,90.42,90.58,90.4,90.54,22708.0,68.2342,68.355,68.2191,68.3248,22708.0
2016-08-30 10:30:00,90.54,90.57,90.15,90.23,27510.0,68.3248,68.3474,68.0305,68.0909,27510.0
2016-08-30 10:40:00,90.21,90.32,90.0,90.06,86591.0,68.0758,68.1588,67.9173,67.9626,86591.0
2016-08-30 10:50:00,90.08,90.37,90.03,90.37,25295.0,67.9777,68.1965,67.9399,68.1965,25295.0
2016-08-30 11:00:00,90.34,90.58,90.29,90.44,31658.0,68.1739,68.355,68.1361,68.2493,31658.0
2016-08-30 11:10:00,90.45,90.45,90.18,90.26,25858.0,68.2569,68.2569,68.0531,68.1135,25858.0
2016-08-30 11:20:00,90.26,90.5,90.24,90.48,35621.0,68.1135,68.2946,68.0984,68.2795,35621.0
2016-08-30 11:30:00,90.49,90.5,90.18,90.32,30232.0,68.2871,68.2946,68.0531,68.1588,30232.0
2016-08-30 11:40:00,90.33,90.38,90.24,90.25,22153.0,68.1663,68.2041,68.0984,68.1059,22153.0
2016-08-30 11:50:00,90.24,90.37,90.19,90.2,40153.0,68.0984,68.1965,68.0607,68.0682,40153.0
2016-08-30 12:00:00,90.2,90.37,90.12,90.36,31594.0,68.0682,68.1965,68.0078,68.189,31594.0
2016-08-30 12:10:00,90.4,90.45,90.28,90.32,22050.0,68.2191,68.2569,68.1286,68.1588,22050.0
2016-08-30 12:20:00,90.33,90.33,90.2,90.26,14347.0,68.1663,68.1663,68.0682,68.1135,14347.0
2016-08-30 12:30:00,90.26,90.32,90.18,90.19,19676.0,68.1135,68.1588,68.0531,68.0607,19676.0
2016-08-30 12:40:00,90.18,90.2,90.04,90.09,16225.0,68.0531,68.0682,67.9475,67.9852,16225.0
2016-08-30 12:50:00,90.07,90.18,90.05,90.18,11583.0,67.9701,68.0531,67.955,68.0531,11583.0
2016-08-30 13:00:00,90.17,90.18,90.1,90.16,13606.0,68.0456,68.0531,67.9928,68.038,13606.0
2016-08-30 13:10:00,90.17,90.24,90.15,90.23,14131.0,68.0456,68.0984,68.0305,68.0909,14131.0
2016-08-30 13:20:00,90.22,90.27,90.2,90.2,12630.0,68.0833,68.121,68.0682,68.0682,12630.0
2016-08-30 13:30:00,90.21,90.22,90.1,90.11,13125.0,68.0758,68.0833,67.9928,68.0003,13125.0
2016-08-30 13:40:00,90.11,90.14,90.05,90.13,21661.0,68.0003,68.0229,67.955,68.0154,21661.0
2016-08-30 13:50:00,90.13,90.13,90.04,90.04,22404.0,68.0154,68.0154,67.9475,67.9475,22404.0
2016-08-30 14:00:00,90.04,90.06,89.77,89.77,66786.0,67.9475,67.9626,67.7437,67.7437,66786.0
2016-08-30 14:10:00,89.77,89.81,89.7,89.71,40542.0,67.7437,67.7739,67.6909,67.6984,40542.0
2016-08-30 14:20:00,89.7,89.76,89.65,89.68,23337.0,67.6909,67.7362,67.6532,67.6758,23337.0
2016-08-30 14:30:00,89.69,89.84,89.64,89.84,22901.0,67.6834,67.7965,67.6456,67.7965,22901.0
2016-08-30 14:40:00,89.85,89.9,89.79,89.9,16222.0,67.8041,67.8418,67.7588,67.8418,16222.0
2016-08-30 14:50:00,89.9,90.01,89.9,89.93,17909.0,67.8418,67.9248,67.8418,67.8645,17909.0
2016-08-30 15:00:00,89.93,90.08,89.87,90.07,29025.0,67.8645,67.9777,67.8192,67.9701,29025.0
2016-08-30 15:10:00,90.05,90.05,89.9,89.99,19610.0,67.955,67.955,67.8418,67.9097,19610.0
2016-08-30 15:20:00,89.98,90.05,89.93,90.01,26836.0,67.9022,67.955,67.8645,67.9248,26836.0
2016-08-30 15:30:00,90.02,90.12,89.97,90.11,46764.0,67.9324,68.0078,67.8947,68.0003,46764.0
2016-08-30 15:40:00,90.1,90.12,89.99,89.99,64910.0,67.9928,68.0078,67.9097,67.9097,64910.0
2016-08-30 15:50:00,90.0,90.08,89.99,90.08,114364.0,67.9173,67.9777,67.9097,67.9777,114364.0
2016-08-31 09:30:00,89.76,89.9,89.25,89.31,97137.0,67.7362,67.8418,67.3513,67.3966,97137.0
2016-08-31 09:40:00,89.29,89.58,89.23,89.47,46408.0,67.3815,67.6003,67.3362,67.5173,46408.0
2016-08-31 09:50:00,89.51,89.56,89.15,89.16,34316.0,67.5475,67.5852,67.2758,67.2834,34316.0
2016-08-31 10:00:00,89.18,89.4,89.13,89.19,30570.0,67.2985,67.4645,67.2608,67.306,30570.0
2016-08-31 10:10:00,89.19,89.33,88.97,88.98,62539.0,67.306,67.4117,67.14,67.1476,62539.0
2016-08-31 10:20:00,89.0,89.06,88.91,88.97,54545.0,67.1627,67.2079,67.0947,67.14,54545.0
2016-08-31 10:30:00,88.96,89.0,88.51,88.75,80390.0,67.1325,67.1627,66.7929,66.974,80390.0
2016-08-31 10:40:00,88.76,88.92,88.65,88.7,65471.0,66.9815,67.1023,66.8985,66.9363,65471.0
2016-08-31 10:50:00,88.71,88.77,88.46,88.47,20608.0,66.9438,66.9891,66.7551,66.7627,20608.0
2016-08-31 11:00:00,88.46,88.63,88.38,88.38,48525.0,66.7551,66.8834,66.6948,66.6948,48525.0
2016-08-31 11:10:00,88.39,88.72,88.37,88.68,27986.0,66.7023,66.9514,66.6872,66.9212,27986.0
2016-08-31 11:20:00,88.7,88.78,88.61,88.77,35706.0,66.9363,66.9966,66.8683,66.9891,35706.0
2016-08-31 11:30:00,88.77,88.86,88.68,88.82,32322.0,66.9891,67.057,66.9212,67.0268,32322.0
2016-08-31 11:40:00,88.82,88.93,88.77,88.92,16927.0,67.0268,67.1098,66.9891,67.1023,16927.0
2016-08-31 11:50:00,88.95,89.1,88.92,89.0,18065.0,67.1249,67.2381,67.1023,67.1627,18065.0
2016-08-31 12:00:00,89.0,89.03,88.75,88.75,41269.0,67.1627,67.1853,66.974,66.974,41269.0
2016-08-31 12:10:00,88.75,88.81,88.51,88.6,28362.0,66.974,67.0193,66.7929,66.8608,28362.0
2016-08-31 12:20:00,88.6,88.6,88.28,88.31,59894.0,66.8608,66.8608,66.6193,66.642,59894.0
2016-08-31 12:30:00,88.3,88.34,88.13,88.22,40914.0,66.6344,66.6646,66.5061,66.574,40914.0
2016-08-31 12:40:00,88.24,88.35,88.2,88.32,22781.0,66.5891,66.6721,66.5589,66.6495,22781.0
2016-08-31 12:50:00,88.34,88.49,88.33,88.4,19286.0,66.6646,66.7778,66.657,66.7099,19286.0
2016-08-31 13:00:00,88.4,88.47,88.28,88.29,42272.0,66.7099,66.7627,66.6193,66.6269,42272.0
2016-08-31 13:10:00,88.27,88.27,88.02,88.21,41587.0,66.6118,66.6118,66.4231,66.5665,41587.0
2016-08-31 13:20:00,88.24,88.35,88.24,88.33,32299.0,66.5891,66.6721,66.5891,66.657,32299.0
2016-08-31 13:30:00,88.32,88.44,88.29,88.4,19188.0,66.6495,66.7401,66.6269,66.7099,19188.0
2016-08-31 13:40:00,88.4,88.49,88.35,88.4,39422.0,66.7099,66.7778,66.6721,66.7099,39422.0
2016-08-31 13:50:00,88.38,88.39,88.27,88.31,24323.0,66.6948,66.7023,66.6118,66.642,24323.0
2016-08-31 14:00:00,88.3,88.55,88.28,88.5,54313.0,66.6344,66.8231,66.6193,66.7853,54313.0
2016-08-31 14:10:00,88.51,88.57,88.43,88.51,33085.0,66.7929,66.8382,66.7325,66.7929,33085.0
2016-08-31 14:20:00,88.5,88.55,88.44,88.53,44116.0,66.7853,66.8231,66.7401,66.808,44116.0
2016-08-31 14:30:00,88.52,88.55,88.34,88.4,29051.0,66.8004,66.8231,66.6646,66.7099,29051.0
2016-08-31 14:40:00,88.41,88.44,88.18,88.27,43366.0,66.7174,66.7401,66.5439,66.6118,43366.0
2016-08-31 14:50:00,88.27,88.36,88.25,88.33,22624.0,66.6118,66.6797,66.5967,66.657,22624.0
2016-08-31 15:00:00,88.32,88.42,88.31,88.39,27278.0,66.6495,66.725,66.642,66.7023,27278.0
2016-08-31 15:10:00,88.4,88.43,88.3,88.39,42962.0,66.7099,66.7325,66.6344,66.7023,42962.0
2016-08-31 15:20:00,88.39,88.48,88.37,88.44,51692.0,66.7023,66.7702,66.6872,66.7401,51692.0
2016-08-31 15:30:00,88.46,88.46,88.31,88.32,74840.0,66.7551,66.7551,66.642,66.6495,74840.0
2016-08-31 15:40:00,88.32,88.45,88.32,88.42,109882.0,66.6495,66.7476,66.6495,66.725,109882.0
2016-08-31 15:50:00,88.43,88.58,88.42,88.48,198812.0,66.7325,66.8457,66.725,66.7702,198812.0
2016-09-01 09:30:00,88.31,88.52,87.64,88.18,86661.0,66.642,66.8004,66.1363,66.5439,86661.0
2016-09-01 09:40:00,88.18,88.43,88.1,88.27,27312.0,66.5439,66.7325,66.4835,66.6118,27312.0
2016-09-01 09:50:00,88.27,88.32,87.93,88.12,102092.0,66.6118,66.6495,66.3552,66.4986,102092.0
2016-09-01 10:00:00,88.12,88.59,88.09,88.56,62355.0,66.4986,66.8533,66.4759,66.8306,62355.0
2016-09-01 10:10:00,88.53,88.64,87.97,88.01,45111.0,66.808,66.891,66.3854,66.4156,45111.0
2016-09-01 10:20:00,87.98,88.43,87.86,87.91,46198.0,66.3929,66.7325,66.3024,66.3401,46198.0
2016-09-01 10:30:00,87.91,87.92,87.62,87.86,44353.0,66.3401,66.3476,66.1213,66.3024,44353.0
2016-09-01 10:40:00,87.88,88.03,87.8,88.0,39886.0,66.3175,66.4307,66.2571,66.408,39886.0
2016-09-01 10:50:00,88.0,88.15,87.87,87.87,52567.0,66.408,66.5212,66.3099,66.3099,52567.0
2016-09-01 11:00:00,87.87,87.87,87.65,87.66,33545.0,66.3099,66.3099,66.1439,66.1514,33545.0
2016-09-01 11:10:00,87.64,87.96,87.56,87.92,59840.0,66.1363,66.3778,66.076,66.3476,59840.0
2016-09-01 11:20:00,87.94,88.0,87.75,87.86,52252.0,66.3627,66.408,66.2194,66.3024,52252.0
2016-09-01 11:30:00,87.84,88.0,87.83,87.94,95616.0,66.2873,66.408,66.2797,66.3627,95616.0
2016-09-01 11:40:00,87.95,87.97,87.67,87.7,48192.0,66.3703,66.3854,66.159,66.1816,48192.0
2016-09-01 11:50:00,87.63,87.78,87.59,87.74,42026.0,66.1288,66.242,66.0986,66.2118,42026.0
2016-09-01 12:00:00,87.73,87.85,87.6,87.64,48948.0,66.2043,66.2948,66.1062,66.1363,48948.0
2016-09-01 12:10:00,87.64,87.86,87.56,87.84,41141.0,66.1363,66.3024,66.076,66.2873,41141.0
2016-09-01 12:20:00,87.83,88.0,87.8,87.96,48581.0,66.2797,66.408,66.2571,66.3778,48581.0
2016-09-01 12:30:00,87.98,88.13,87.97,88.11,52411.0,66.3929,66.5061,66.3854,66.491,52411.0
2016-09-01 12:40:00,88.1,88.16,88.0,88.06,14248.0,66.4835,66.5288,66.408,66.4533,14248.0
2016-09-01 12:50:00,88.06,88.15,87.86,87.9,26605.0,66.4533,66.5212,66.3024,66.3326,26605.0
2016-09-01 13:00:00,87.92,87.98,87.86,87.95,21720.0,66.3476,66.3929,66.3024,66.3703,21720.0
2016-09-01 13:10:00,87.96,88.04,87.9,87.94,21569.0,66.3778,66.4382,66.3326,66.3627,21569.0
2016-09-01 13:20:00,87.94,87.94,87.77,87.86,29709.0,66.3627,66.3627,66.2345,66.3024,29709.0
2016-09-01 13:30:00,87.85,87.95,87.78,87.79,40934.0,66.2948,66.3703,66.242,66.2495,40934.0
2016-09-01 13:40:00,87.81,87.96,87.79,87.84,30337.0,66.2646,66.3778,66.2495,66.2873,30337.0
2016-09-01 13:50:00,87.84,87.86,87.77,87.84,25791.0,66.2873,66.3024,66.2345,66.2873,25791.0
2016-09-01 14:00:00,87.83,87.89,87.69,87.71,27528.0,66.2797,66.325,66.1741,66.1892,27528.0
2016-09-01 14:10:00,87.73,87.85,87.67,87.79,20666.0,66.2043,66.2948,66.159,66.2495,20666.0
2016-09-01 14:20:00,87.8,87.82,87.44,87.6,58805.0,66.2571,66.2722,65.9854,66.1062,58805.0
2016-09-01 14:30:00,87.62,87.72,87.48,87.53,57748.0,66.1213,66.1967,66.0156,66.0533,57748.0
2016-09-01 14:40:00,87.54,87.71,87.54,87.62,30714.0,66.0609,66.1892,66.0609,66.1213,30714.0
2016-09-01 14:50:00,87.62,87.64,87.53,87.59,25757.0,66.1213,66.1363,66.0533,66.0986,25757.0
2016-09-01 15:00:00,87.59,87.69,87.54,87.62,45669.0,66.0986,66.1741,66.0609,66.1213,45669.0
2016-09-01 15:10:00,87.62,87.76,87.61,87.73,30730.0,66.1213,66.2269,66.1137,66.2043,30730.0
2016-09-01 15:20:00,87.74,87.89,87.74,87.84,56118.0,66.2118,66.325,66.2118,66.2873,56118.0
2016-09-01 15:30:00,87.84,88.03,87.79,88.03,62209.0,66.2873,66.4307,66.2495,66.4307,62209.0
2016-09-01 15:40:00,88.03,88.38,88.01,88.29,104094.0,66.4307,66.6948,66.4156,66.6269,104094.0
2016-09-01 15:50:00,88.28,88.6,88.27,88.54,215149.0,66.6193,66.8608,66.6118,66.8155,215149.0
2016-09-02 09:30:00,89.27,89.5,89.01,89.41,85623.0,67.3664,67.54,67.1702,67.4721,85623.0
2016-09-02 09:40:00,89.4,89.45,89.2,89.4,43473.0,67.4645,67.5022,67.3136,67.4645,43473.0
2016-09-02 09:50:00,89.37,89.5,89.19,89.29,74717.0,67.4419,67.54,67.306,67.3815,74717.0
2016-09-02 10:00:00,89.33,89.43,89.02,89.05,53241.0,67.4117,67.4871,67.1777,67.2004,53241.0
2016-09-02 10:10:00,89.04,89.1,88.78,88.84,60578.0,67.1928,67.2381,66.9966,67.0419,60578.0
2016-09-02 10:20:00,88.83,89.08,88.82,88.98,58174.0,67.0344,67.223,67.0268,67.1476,58174.0
2016-09-02 10:30:00,88.96,89.03,88.87,88.92,38165.0,67.1325,67.1853,67.0646,67.1023,38165.0
2016-09-02 10:40:00,88.93,88.93,88.73,88.87,28336.0,67.1098,67.1098,66.9589,67.0646,28336.0
2016-09-02 10:50:00,88.86,88.94,88.76,88.85,20666.0,67.057,67.1174,66.9815,67.0495,20666.0
2016-09-02 11:00:00,88.86,89.04,88.86,88.95,34383.0,67.057,67.1928,67.057,67.1249,34383.0
2016-09-02 11:10:00,88.95,89.05,88.89,88.98,56090.0,67.1249,67.2004,67.0796,67.1476,56090.0
2016-09-02 11:20:00,88.99,89.03,88.89,88.94,25649.0,67.1551,67.1853,67.0796,67.1174,25649.0
2016-09-02 11:30:00,88.96,89.04,88.88,88.95,28846.0,67.1325,67.1928,67.0721,67.1249,28846.0
2016-09-02 11:40:00,88.97,89.04,88.89,89.02,57785.0,67.14,67.1928,67.0796,67.1777,57785.0
2016-09-02 11:50:00,89.02,89.07,88.93,89.01,38052.0,67.1777,67.2155,67.1098,67.1702,38052.0
2016-09-02 12:00:00,89.03,89.08,88.92,88.94,25563.0,67.1853,67.223,67.1023,67.1174,25563.0
2016-09-02 12:10:00,88.93,89.02,88.9,88.91,21166.0,67.1098,67.1777,67.0872,67.0947,21166.0
2016-09-02 12:20:00,88.91,89.04,88.88,88.97,16242.0,67.0947,67.1928,67.0721,67.14,16242.0
2016-09-02 12:30:00,88.96,89.02,88.93,88.97,20429.0,67.1325,67.1777,67.1098,67.14,20429.0
2016-09-02 12:40:00,88.97,89.04,88.97,88.99,13829.0,67.14,67.1928,67.14,67.1551,13829.0
2016-09-02 12:50:00,89.0,89.06,88.97,88.97,42783.0,67.1627,67.2079,67.14,67.14,42783.0
2016-09-02 13:00:00,88.98,89.01,88.84,88.98,23270.0,67.1476,67.1702,67.0419,67.1476,23270.0
2016-09-02 13:10:00,88.99,89.03,88.84,88.86,36710.0,67.1551,67.1853,67.0419,67.057,36710.0
2016-09-02 13:20:00,88.87,88.98,88.85,88.95,14691.0,67.0646,67.1476,67.0495,67.1249,14691.0
2016-09-02 13:30:00,88.95,88.99,88.8,88.81,28276.0,67.1249,67.1551,67.0117,67.0193,28276.0
2016-09-02 13:40:00,88.8,88.92,88.75,88.9,11923.0,67.0117,67.1023,66.974,67.0872,11923.0
2016-09-02 13:50:00,88.89,88.93,88.84,88.85,18512.0,67.0796,67.1098,67.0419,67.0495,18512.0
2016-09-02 14:00:00,88.86,88.88,88.78,88.87,18701.0,67.057,67.0721,66.9966,67.0646,18701.0
2016-09-02 14:10:00,88.86,89.01,88.86,88.98,41392.0,67.057,67.1702,67.057,67.1476,41392.0
2016-09-02 14:20:00,88.99,88.99,88.84,88.84,26856.0,67.1551,67.1551,67.0419,67.0419,26856.0
2016-09-02 14:30:00,88.84,88.9,88.79,88.89,19942.0,67.0419,67.0872,67.0042,67.0796,19942.0
2016-09-02 14:40:00,88.9,88.95,88.87,88.9,24529.0,67.0872,67.1249,67.0646,67.0872,24529.0
2016-09-02 14:50:00,88.9,88.93,88.84,88.87,25944.0,67.0872,67.1098,67.0419,67.0646,25944.0
2016-09-02 15:00:00,88.86,88.96,88.84,88.87,31443.0,67.057,67.1325,67.0419,67.0646,31443.0
2016-09-02 15:10:00,88.87,88.94,88.8,88.87,25196.0,67.0646,67.1174,67.0117,67.0646,25196.0
2016-09-02 15:20:00,88.88,88.94,88.8,88.84,36561.0,67.0721,67.1174,67.0117,67.0419,36561.0
2016-09-02 15:30:00,88.84,88.84,88.75,88.77,57693.0,67.0419,67.0419,66.974,66.9891,57693.0
2016-09-02 15:40:00,88.77,88.81,88.68,88.72,79219.0,66.9891,67.0193,66.9212,66.9514,79219.0
2016-09-02 15:50:00,88.72,88.93,88.7,88.9,181221.0,66.9514,67.1098,66.9363,67.0872,181221.0
2016-09-06 09:30:00,90.25,93.19,90.06,92.95,896292.0,68.1059,70.3246,67.9626,70.1435,896292.0
2016-09-06 09:40:00,92.95,93.84,92.89,93.79,399252.0,70.1435,70.8151,70.0982,70.7774,399252.0
2016-09-06 09:50:00,93.83,93.91,93.47,93.61,300339.0,70.8075,70.8679,70.5359,70.6415,300339.0
2016-09-06 10:00:00,93.58,94.25,93.44,93.98,326461.0,70.6189,71.1245,70.5132,70.9207,326461.0
2016-09-06 10:10:00,94.0,94.05,93.57,93.88,337109.0,70.9358,70.9736,70.6113,70.8453,337109.0
2016-09-06 10:20:00,93.87,94.17,93.83,94.17,138188.0,70.8377,71.0641,70.8075,71.0641,138188.0
2016-09-06 10:30:00,94.15,94.5,94.15,94.27,148950.0,71.049,71.3132,71.049,71.1396,148950.0
2016-09-06 10:40:00,94.25,94.25,93.59,93.72,140414.0,71.1245,71.1245,70.6264,70.7245,140414.0
2016-09-06 10:50:00,93.69,93.98,93.58,93.59,109628.0,70.7019,70.9207,70.6189,70.6264,109628.0
2016-09-06 11:00:00,93.59,93.73,93.03,93.11,248969.0,70.6264,70.7321,70.2038,70.2642,248969.0
2016-09-06 11:10:00,93.1,93.58,93.09,93.56,162367.0,70.2567,70.6189,70.2491,70.6038,162367.0
2016-09-06 11:20:00,93.6,94.04,93.5,94.0,206713.0,70.634,70.966,70.5585,70.9358,206713.0
2016-09-06 11:30:00,94.0,94.21,93.95,94.19,134090.0,70.9358,71.0943,70.8981,71.0792,134090.0
2016-09-06 11:40:00,94.19,94.56,94.18,94.54,98751.0,71.0792,71.3584,71.0717,71.3433,98751.0
2016-09-06 11:50:00,94.54,94.89,94.51,94.78,141446.0,71.3433,71.6075,71.3207,71.5245,141446.0
2016-09-06 12:00:00,94.81,94.83,94.38,94.42,88172.0,71.5471,71.5622,71.2226,71.2528,88172.0
2016-09-06 12:10:00,94.41,94.77,94.41,94.73,61226.0,71.2452,71.5169,71.2452,71.4867,61226.0
2016-09-06 12:20:00,94.72,94.91,94.67,94.89,104347.0,71.4792,71.6226,71.4414,71.6075,104347.0
2016-09-06 12:30:00,94.9,94.95,94.81,94.93,81998.0,71.615,71.6527,71.5471,71.6376,81998.0
2016-09-06 12:40:00,94.91,95.16,94.91,95.03,114003.0,71.6226,71.8112,71.6226,71.7131,114003.0
2016-09-06 12:50:00,95.01,95.2,94.95,95.1,78612.0,71.698,71.8414,71.6527,71.7659,78612.0
2016-09-06 13:00:00,95.1,95.12,94.85,94.86,131482.0,71.7659,71.781,71.5773,71.5848,131482.0
2016-09-06 13:10:00,94.85,95.1,94.85,95.08,72589.0,71.5773,71.7659,71.5773,71.7508,72589.0
2016-09-06 13:20:00,95.08,95.09,94.98,94.99,64359.0,71.7508,71.7584,71.6754,71.6829,64359.0
2016-09-06 13:30:00,94.99,95.08,94.86,94.97,69692.0,71.6829,71.7508,71.5848,71.6678,69692.0
2016-09-06 13:40:00,94.96,95.06,94.94,94.98,46748.0,71.6603,71.7358,71.6452,71.6754,46748.0
2016-09-06 13:50:00,94.99,94.99,94.77,94.79,98481.0,71.6829,71.6829,71.5169,71.532,98481.0
2016-09-06 14:00:00,94.8,94.8,94.6,94.72,59688.0,71.5395,71.5395,71.3886,71.4792,59688.0
2016-09-06 14:10:00,94.72,94.86,94.71,94.78,85936.0,71.4792,71.5848,71.4716,71.5245,85936.0
2016-09-06 14:20:00,94.78,94.99,94.76,94.98,152103.0,71.5245,71.6829,71.5094,71.6754,152103.0
2016-09-06 14:30:00,94.98,95.0,94.79,94.8,85278.0,71.6754,71.6905,71.532,71.5395,85278.0
2016-09-06 14:40:00,94.81,94.85,94.52,94.72,88863.0,71.5471,71.5773,71.3282,71.4792,88863.0
2016-09-06 14:50:00,94.72,94.75,94.48,94.49,48392.0,71.4792,71.5018,71.2981,71.3056,48392.0
2016-09-06 15:00:00,94.5,94.56,94.28,94.29,70578.0,71.3132,71.3584,71.1471,71.1547,70578.0
2016-09-06 15:10:00,94.3,94.3,94.01,94.02,116430.0,71.1622,71.1622,70.9434,70.9509,116430.0
2016-09-06 15:20:00,94.02,94.3,94.0,94.23,75449.0,70.9509,71.1622,70.9358,71.1094,75449.0
2016-09-06 15:30:00,94.22,94.48,94.21,94.42,101389.0,71.1019,71.2981,71.0943,71.2528,101389.0
2016-09-06 15:40:00,94.43,94.56,94.33,94.5,135186.0,71.2603,71.3584,71.1849,71.3132,135186.0
2016-09-06 15:50:00,94.49,94.84,94.49,94.84,257932.0,71.3056,71.5697,71.3056,71.5697,257932.0
2016-09-07 09:30:00,94.78,95.0,94.44,94.44,198295.0,71.5245,71.6905,71.2679,71.2679,198295.0
2016-09-07 09:40:00,94.47,94.57,94.04,94.38,133380.0,71.2905,71.366,70.966,71.2226,133380.0
2016-09-07 09:50:00,94.39,94.84,94.19,94.83,89372.0,71.2301,71.5697,71.0792,71.5622,89372.0
2016-09-07 10:00:00,94.81,94.97,94.59,94.96,94712.0,71.5471,71.6678,71.3811,71.6603,94712.0
2016-09-07 10:10:00,94.97,94.99,94.74,94.75,68729.0,71.6678,71.6829,71.4943,71.5018,68729.0
2016-09-07 10:20:00,94.74,94.77,94.47,94.68,68446.0,71.4943,71.5169,71.2905,71.449,68446.0
2016-09-07 10:30:00,94.67,94.71,94.41,94.41,58318.0,71.4414,71.4716,71.2452,71.2452,58318.0
2016-09-07 10:40:00,94.42,94.42,94.16,94.18,79405.0,71.2528,71.2528,71.0566,71.0717,79405.0
2016-09-07 10:50:00,94.18,94.38,94.16,94.29,85256.0,71.0717,71.2226,71.0566,71.1547,85256.0
2016-09-07 11:00:00,94.28,94.34,94.11,94.33,77398.0,71.1471,71.1924,71.0188,71.1849,77398.0
2016-09-07 11:10:00,94.35,94.48,94.3,94.36,112075.0,71.2,71.2981,71.1622,71.2075,112075.0
2016-09-07 11:20:00,94.35,94.61,94.34,94.61,68650.0,71.2,71.3962,71.1924,71.3962,68650.0
2016-09-07 11:30:00,94.6,95.16,94.47,95.1,123462.0,71.3886,71.8112,71.2905,71.7659,123462.0
2016-09-07 11:40:00,95.1,95.12,94.92,94.99,94328.0,71.7659,71.781,71.6301,71.6829,94328.0
2016-09-07 11:50:00,94.98,95.08,94.85,94.92,118477.0,71.6754,71.7508,71.5773,71.6301,118477.0
2016-09-07 12:00:00,94.92,94.95,94.74,94.92,126020.0,71.6301,71.6527,71.4943,71.6301,126020.0
2016-09-07 12:10:00,94.9,94.91,94.67,94.67,41477.0,71.615,71.6226,71.4414,71.4414,41477.0
2016-09-07 12:20:00,94.65,94.65,94.2,94.33,74969.0,71.4263,71.4263,71.0868,71.1849,74969.0
2016-09-07 12:30:00,94.34,94.42,94.26,94.37,47617.0,71.1924,71.2528,71.132,71.2151,47617.0
2016-09-07 12:40:00,94.38,94.38,94.17,94.2,71331.0,71.2226,71.2226,71.0641,71.0868,71331.0
2016-09-07 12:50:00,94.19,94.29,94.11,94.28,63531.0,71.0792,71.1547,71.0188,71.1471,63531.0
2016-09-07 13:00:00,94.28,94.49,94.18,94.43,59725.0,71.1471,71.3056,71.0717,71.2603,59725.0
2016-09-07 13:10:00,94.44,94.56,94.43,94.48,78759.0,71.2679,71.3584,71.2603,71.2981,78759.0
2016-09-07 13:20:00,94.48,94.59,94.44,94.58,47906.0,71.2981,71.3811,71.2679,71.3735,47906.0
2016-09-07 13:30:00,94.58,94.64,94.51,94.51,46956.0,71.3735,71.4188,71.3207,71.3207,46956.0
2016-09-07 13:40:00,94.51,94.76,94.42,94.76,106263.0,71.3207,71.5094,71.2528,71.5094,106263.0
2016-09-07 13:50:00,94.77,94.81,94.58,94.66,44072.0,71.5169,71.5471,71.3735,71.4339,44072.0
2016-09-07 14:00:00,94.66,94.81,94.66,94.75,206183.0,71.4339,71.5471,71.4339,71.5018,206183.0
2016-09-07 14:10:00,94.74,94.97,94.74,94.97,57016.0,71.4943,71.6678,71.4943,71.6678,57016.0
2016-09-07 14:20:00,94.98,95.01,94.81,94.85,78104.0,71.6754,71.698,71.5471,71.5773,78104.0
2016-09-07 14:30:00,94.85,94.87,94.51,94.54,67406.0,71.5773,71.5924,71.3207,71.3433,67406.0
2016-09-07 14:40:00,94.54,94.59,94.43,94.46,72534.0,71.3433,71.3811,71.2603,71.283,72534.0
2016-09-07 14:50:00,94.45,94.46,94.22,94.26,69174.0,71.2754,71.283,71.1019,71.132,69174.0
2016-09-07 15:00:00,94.26,94.44,94.22,94.42,154318.0,71.132,71.2679,71.1019,71.2528,154318.0
2016-09-07 15:10:00,94.42,94.44,94.26,94.28,70025.0,71.2528,71.2679,71.132,71.1471,70025.0
2016-09-07 15:20:00,94.27,94.37,94.1,94.11,79008.0,71.1396,71.2151,71.0113,71.0188,79008.0
2016-09-07 15:30:00,94.12,94.27,94.11,94.11,105913.0,71.0264,71.1396,71.0188,71.0188,105913.0
2016-09-07 15:40:00,94.11,94.22,94.07,94.14,112225.0,71.0188,71.1019,70.9887,71.0415,112225.0
2016-09-07 15:50:00,94.15,94.32,94.11,94.32,248322.0,71.049,71.1773,71.0188,71.1773,248322.0
2016-09-08 09:30:00,94.94,95.47,94.65,95.13,152651.0,71.6452,72.0452,71.4263,71.7886,152651.0
2016-09-08 09:40:00,95.16,95.29,94.88,95.11,74425.0,71.8112,71.9093,71.5999,71.7735,74425.0
2016-09-08 09:50:00,95.12,95.12,94.74,94.88,91375.0,71.781,71.781,71.4943,71.5999,91375.0
2016-09-08 10:00:00,94.87,94.9,94.44,94.46,79819.0,71.5924,71.615,71.2679,71.283,79819.0
2016-09-08 10:10:00,94.46,94.46,94.16,94.3,68077.0,71.283,71.283,71.0566,71.1622,68077.0
2016-09-08 10:20:00,94.32,94.43,94.24,94.3,52134.0,71.1773,71.2603,71.1169,71.1622,52134.0
2016-09-08 10:30:00,94.3,95.02,94.3,94.87,74282.0,71.1622,71.7056,71.1622,71.5924,74282.0
2016-09-08 10:40:00,94.87,94.88,94.68,94.75,59482.0,71.5924,71.5999,71.449,71.5018,59482.0
2016-09-08 10:50:00,94.74,94.84,94.68,94.73,44746.0,71.4943,71.5697,71.449,71.4867,44746.0
2016-09-08 11:00:00,94.74,95.91,94.74,95.9,206897.0,71.4943,72.3772,71.4943,72.3696,206897.0
2016-09-08 11:10:00,95.9,95.93,95.53,95.62,67125.0,72.3696,72.3923,72.0904,72.1583,67125.0
2016-09-08 11:20:00,95.61,95.75,95.41,95.5,58098.0,72.1508,72.2565,71.9999,72.0678,58098.0
2016-09-08 11:30:00,95.51,95.61,95.17,95.3,48670.0,72.0753,72.1508,71.8188,71.9169,48670.0
2016-09-08 11:40:00,95.26,95.38,95.11,95.17,42332.0,71.8867,71.9772,71.7735,71.8188,42332.0
2016-09-08 11:50:00,95.17,95.18,94.81,94.82,83396.0,71.8188,71.8263,71.5471,71.5546,83396.0
2016-09-08 12:00:00,94.85,95.1,94.84,95.08,70415.0,71.5773,71.7659,71.5697,71.7508,70415.0
2016-09-08 12:10:00,95.08,95.32,95.05,95.29,72287.0,71.7508,71.932,71.7282,71.9093,72287.0
2016-09-08 12:20:00,95.28,95.48,95.26,95.35,85693.0,71.9018,72.0527,71.8867,71.9546,85693.0
2016-09-08 12:30:00,95.36,95.44,95.2,95.44,61347.0,71.9621,72.0225,71.8414,72.0225,61347.0
2016-09-08 12:40:00,95.45,95.57,95.43,95.52,22415.0,72.0301,72.1206,72.015,72.0829,22415.0
2016-09-08 12:50:00,95.52,95.6,95.46,95.56,90773.0,72.0829,72.1433,72.0376,72.1131,90773.0
2016-09-08 13:00:00,95.56,95.64,95.55,95.56,39261.0,72.1131,72.1734,72.1055,72.1131,39261.0
2016-09-08 13:10:00,95.56,95.57,95.27,95.27,40377.0,72.1131,72.1206,71.8942,71.8942,40377.0
2016-09-08 13:20:00,95.27,95.43,95.26,95.43,64403.0,71.8942,72.015,71.8867,72.015,64403.0
2016-09-08 13:30:00,95.43,95.48,95.35,95.37,40623.0,72.015,72.0527,71.9546,71.9697,40623.0
2016-09-08 13:40:00,95.38,95.41,95.13,95.14,60310.0,71.9772,71.9999,71.7886,71.7961,60310.0
2016-09-08 13:50:00,95.13,95.24,95.05,95.24,86208.0,71.7886,71.8716,71.7282,71.8716,86208.0
2016-09-08 14:00:00,95.24,95.25,95.09,95.16,49086.0,71.8716,71.8791,71.7584,71.8112,49086.0
2016-09-08 14:10:00,95.17,95.41,95.16,95.31,57974.0,71.8188,71.9999,71.8112,71.9244,57974.0
2016-09-08 14:20:00,95.31,95.44,95.23,95.23,47162.0,71.9244,72.0225,71.864,71.864,47162.0
2016-09-08 14:30:00,95.2,95.21,95.02,95.08,43529.0,71.8414,71.8489,71.7056,71.7508,43529.0
2016-09-08 14:40:00,95.08,95.37,95.08,95.34,67882.0,71.7508,71.9697,71.7508,71.947,67882.0
2016-09-08 14:50:00,95.33,95.35,95.19,95.26,63709.0,71.9395,71.9546,71.8339,71.8867,63709.0
2016-09-08 15:00:00,95.27,95.29,95.17,95.27,75790.0,71.8942,71.9093,71.8188,71.8942,75790.0
2016-09-08 15:10:00,95.27,95.37,95.14,95.29,76257.0,71.8942,71.9697,71.7961,71.9093,76257.0
2016-09-08 15:20:00,95.29,95.67,95.25,95.56,140652.0,71.9093,72.1961,71.8791,72.1131,140652.0
2016-09-08 15:30:00,95.56,95.61,95.5,95.58,118142.0,72.1131,72.1508,72.0678,72.1282,118142.0
2016-09-08 15:40:00,95.57,95.67,95.55,95.63,137883.0,72.1206,72.1961,72.1055,72.1659,137883.0
2016-09-08 15:50:00,95.63,95.65,95.42,95.43,244219.0,72.1659,72.181,72.0074,72.015,244219.0
2016-09-09 09:30:00,94.36,94.87,94.09,94.27,102838.0,71.2075,71.5924,71.0038,71.1396,102838.0
2016-09-09 09:40:00,94.22,94.73,94.1,94.4,61326.0,71.1019,71.4867,71.0113,71.2377,61326.0
2016-09-09 09:50:00,94.41,94.45,93.82,93.93,49402.0,71.2452,71.2754,70.8,70.883,49402.0
2016-09-09 10:00:00,93.91,93.99,93.36,93.38,100917.0,70.8679,70.9283,70.4529,70.468,100917.0
2016-09-09 10:10:00,93.39,93.81,93.26,93.57,67225.0,70.4755,70.7925,70.3774,70.6113,67225.0
2016-09-09 10:20:00,93.55,93.67,93.4,93.59,50606.0,70.5962,70.6868,70.4831,70.6264,50606.0
2016-09-09 10:30:00,93.56,93.76,93.18,93.26,58001.0,70.6038,70.7547,70.317,70.3774,58001.0
2016-09-09 10:40:00,93.3,93.39,93.05,93.08,67295.0,70.4076,70.4755,70.2189,70.2416,67295.0
2016-09-09 10:50:00,93.11,93.42,93.11,93.4,40937.0,70.2642,70.4981,70.2642,70.4831,40937.0
2016-09-09 11:00:00,93.38,93.58,93.38,93.54,37476.0,70.468,70.6189,70.468,70.5887,37476.0
2016-09-09 11:10:00,93.55,93.55,93.27,93.4,28488.0,70.5962,70.5962,70.385,70.4831,28488.0
2016-09-09 11:20:00,93.38,93.74,93.34,93.74,30301.0,70.468,70.7396,70.4378,70.7396,30301.0
2016-09-09 11:30:00,93.74,93.9,93.74,93.77,29966.0,70.7396,70.8604,70.7396,70.7623,29966.0
2016-09-09 11:40:00,93.76,93.77,93.38,93.45,29669.0,70.7547,70.7623,70.468,70.5208,29669.0
2016-09-09 11:50:00,93.47,93.61,93.39,93.44,21490.0,70.5359,70.6415,70.4755,70.5132,21490.0
2016-09-09 12:00:00,93.44,93.68,93.44,93.67,17431.0,70.5132,70.6944,70.5132,70.6868,17431.0
2016-09-09 12:10:00,93.62,93.69,93.52,93.55,15875.0,70.6491,70.7019,70.5736,70.5962,15875.0
2016-09-09 12:20:00,93.53,93.62,93.48,93.6,15525.0,70.5812,70.6491,70.5434,70.634,15525.0
2016-09-09 12:30:00,93.6,93.65,93.49,93.5,18554.0,70.634,70.6717,70.551,70.5585,18554.0
2016-09-09 12:40:00,93.47,93.71,93.43,93.67,17380.0,70.5359,70.717,70.5057,70.6868,17380.0
2016-09-09 12:50:00,93.69,93.82,93.56,93.81,34685.0,70.7019,70.8,70.6038,70.7925,34685.0
2016-09-09 13:00:00,93.8,93.83,93.54,93.54,22484.0,70.7849,70.8075,70.5887,70.5887,22484.0
2016-09-09 13:10:00,93.54,93.54,93.35,93.49,25128.0,70.5887,70.5887,70.4453,70.551,25128.0
2016-09-09 13:20:00,93.52,93.64,93.49,93.55,34026.0,70.5736,70.6642,70.551,70.5962,34026.0
2016-09-09 13:30:00,93.54,93.55,93.31,93.34,24639.0,70.5887,70.5962,70.4151,70.4378,24639.0
2016-09-09 13:40:00,93.35,93.45,93.24,93.26,24979.0,70.4453,70.5208,70.3623,70.3774,24979.0
2016-09-09 13:50:00,93.26,93.61,93.19,93.5,65587.0,70.3774,70.6415,70.3246,70.5585,65587.0
2016-09-09 14:00:00,93.47,93.49,93.12,93.18,34095.0,70.5359,70.551,70.2718,70.317,34095.0
2016-09-09 14:10:00,93.18,93.26,93.1,93.23,30623.0,70.317,70.3774,70.2567,70.3548,30623.0
2016-09-09 14:20:00,93.23,93.41,93.21,93.27,46609.0,70.3548,70.4906,70.3397,70.385,46609.0
2016-09-09 14:30:00,93.26,93.52,93.24,93.51,34358.0,70.3774,70.5736,70.3623,70.5661,34358.0
2016-09-09 14:40:00,93.51,93.56,93.24,93.29,44315.0,70.5661,70.6038,70.3623,70.4,44315.0
2016-09-09 14:50:00,93.29,93.34,93.18,93.19,44666.0,70.4,70.4378,70.317,70.3246,44666.0
2016-09-09 15:00:00,93.2,93.26,93.07,93.17,50235.0,70.3321,70.3774,70.234,70.3095,50235.0
2016-09-09 15:10:00,93.18,93.37,93.03,93.34,46713.0,70.317,70.4604,70.2038,70.4378,46713.0
2016-09-09 15:20:00,93.33,93.43,93.16,93.37,48748.0,70.4302,70.5057,70.3019,70.4604,48748.0
2016-09-09 15:30:00,93.37,93.5,93.21,93.27,93670.0,70.4604,70.5585,70.3397,70.385,93670.0
2016-09-09 15:40:00,93.28,93.3,92.87,93.0,163654.0,70.3925,70.4076,70.0831,70.1812,163654.0
2016-09-09 15:50:00,93.01,93.07,92.62,92.66,396967.0,70.1887,70.234,69.8944,69.9246,396967.0
2016-09-12 09:30:00,92.05,92.6,91.35,92.48,71488.0,69.4643,69.8793,68.936,69.7888,71488.0
2016-09-12 09:40:00,92.47,92.57,91.7,91.96,43693.0,69.7812,69.8567,69.2002,69.3964,43693.0
2016-09-12 09:50:00,91.94,92.7,91.92,92.58,49607.0,69.3813,69.9548,69.3662,69.8643,49607.0
2016-09-12 10:00:00,92.61,92.87,92.43,92.5,68784.0,69.8869,70.0831,69.7511,69.8039,68784.0
2016-09-12 10:10:00,92.5,92.5,92.03,92.24,42640.0,69.8039,69.8039,69.4492,69.6077,42640.0
2016-09-12 10:20:00,92.25,92.68,92.18,92.66,25896.0,69.6152,69.9397,69.5624,69.9246,25896.0
2016-09-12 10:30:00,92.73,92.9,92.39,92.42,33721.0,69.9774,70.1057,69.7209,69.7435,33721.0
2016-09-12 10:40:00,92.43,92.51,92.14,92.19,49195.0,69.7511,69.8114,69.5322,69.5699,49195.0
2016-09-12 10:50:00,92.18,92.76,92.18,92.68,35126.0,69.5624,70.0001,69.5624,69.9397,35126.0
2016-09-12 11:00:00,92.69,92.82,92.5,92.56,26432.0,69.9473,70.0454,69.8039,69.8492,26432.0
2016-09-12 11:10:00,92.55,92.62,92.42,92.59,28302.0,69.8416,69.8944,69.7435,69.8718,28302.0
2016-09-12 11:20:00,92.58,92.9,92.58,92.73,17959.0,69.8643,70.1057,69.8643,69.9774,17959.0
2016-09-12 11:30:00,92.71,92.75,92.44,92.64,22759.0,69.9624,69.9925,69.7586,69.9095,22759.0
2016-09-12 11:40:00,92.67,92.73,92.57,92.64,32216.0,69.9322,69.9774,69.8567,69.9095,32216.0
2016-09-12 11:50:00,92.64,92.7,92.4,92.4,47486.0,69.9095,69.9548,69.7284,69.7284,47486.0
2016-09-12 12:00:00,92.41,92.41,91.98,92.11,43180.0,69.736,69.736,69.4115,69.5096,43180.0
2016-09-12 12:10:00,92.12,92.16,91.86,91.89,30191.0,69.5171,69.5473,69.3209,69.3436,30191.0
2016-09-12 12:20:00,91.9,92.11,91.82,92.09,27967.0,69.3511,69.5096,69.2907,69.4945,27967.0
2016-09-12 12:30:00,92.08,92.21,92.06,92.13,51641.0,69.4869,69.585,69.4718,69.5247,51641.0
2016-09-12 12:40:00,92.14,92.15,91.97,92.04,40007.0,69.5322,69.5398,69.4039,69.4567,40007.0
2016-09-12 12:50:00,92.06,92.29,92.05,92.21,28974.0,69.4718,69.6454,69.4643,69.585,28974.0
2016-09-12 13:00:00,92.23,92.37,92.23,92.32,16284.0,69.6001,69.7058,69.6001,69.668,16284.0
2016-09-12 13:10:00,92.33,92.64,92.22,92.3,52837.0,69.6756,69.9095,69.5926,69.653,52837.0
2016-09-12 13:20:00,92.31,92.43,92.06,92.11,23552.0,69.6605,69.7511,69.4718,69.5096,23552.0
2016-09-12 13:30:00,92.11,92.33,92.01,92.27,27901.0,69.5096,69.6756,69.4341,69.6303,27901.0
2016-09-12 13:40:00,92.31,92.61,92.12,92.6,24653.0,69.6605,69.8869,69.5171,69.8793,24653.0
2016-09-12 13:50:00,92.58,92.8,92.48,92.78,24985.0,69.8643,70.0303,69.7888,70.0152,24985.0
2016-09-12 14:00:00,92.77,93.03,92.72,93.01,31806.0,70.0076,70.2038,69.9699,70.1887,31806.0
2016-09-12 14:10:00,92.99,93.06,92.91,93.02,34301.0,70.1737,70.2265,70.1133,70.1963,34301.0
2016-09-12 14:20:00,93.02,93.14,93.0,93.08,37745.0,70.1963,70.2868,70.1812,70.2416,37745.0
2016-09-12 14:30:00,93.09,93.43,93.07,93.37,31081.0,70.2491,70.5057,70.234,70.4604,31081.0
2016-09-12 14:40:00,93.37,93.39,93.14,93.2,29651.0,70.4604,70.4755,70.2868,70.3321,29651.0
2016-09-12 14:50:00,93.22,93.33,93.13,93.3,33334.0,70.3472,70.4302,70.2793,70.4076,33334.0
2016-09-12 15:00:00,93.33,93.53,93.29,93.37,41861.0,70.4302,70.5812,70.4,70.4604,41861.0
2016-09-12 15:10:00,93.39,93.44,93.18,93.24,42361.0,70.4755,70.5132,70.317,70.3623,42361.0
2016-09-12 15:20:00,93.24,93.39,93.12,93.13,65433.0,70.3623,70.4755,70.2718,70.2793,65433.0
2016-09-12 15:30:00,93.14,93.2,92.95,93.05,68280.0,70.2868,70.3321,70.1435,70.2189,68280.0
2016-09-12 15:40:00,93.06,93.33,92.92,93.07,92796.0,70.2265,70.4302,70.1208,70.234,92796.0
2016-09-12 15:50:00,93.06,93.23,92.9,92.98,224921.0,70.2265,70.3548,70.1057,70.1661,224921.0
2016-09-13 09:30:00,91.61,92.13,91.4,92.05,215634.0,69.1323,69.5247,68.9738,69.4643,215634.0
2016-09-13 09:40:00,91.98,92.04,91.5,91.65,65110.0,69.4115,69.4567,69.0492,69.1624,65110.0
2016-09-13 09:50:00,91.58,91.73,90.86,90.87,169185.0,69.1096,69.2228,68.5663,68.5738,169185.0
2016-09-13 10:00:00,90.85,91.01,90.25,90.5,310518.0,68.5587,68.6795,68.1059,68.2946,310518.0
2016-09-13 10:10:00,90.48,90.59,90.2,90.36,103674.0,68.2795,68.3625,68.0682,68.189,103674.0
2016-09-13 10:20:00,90.37,90.47,90.16,90.34,60944.0,68.1965,68.272,68.038,68.1739,60944.0
2016-09-13 10:30:00,90.34,90.41,90.19,90.32,69408.0,68.1739,68.2267,68.0607,68.1588,69408.0
2016-09-13 10:40:00,90.33,90.74,90.27,90.58,76892.0,68.1663,68.4757,68.121,68.355,76892.0
2016-09-13 10:50:00,90.6,90.61,90.08,90.13,45908.0,68.3701,68.3776,67.9777,68.0154,45908.0
2016-09-13 11:00:00,90.14,90.17,89.72,89.72,77856.0,68.0229,68.0456,67.706,67.706,77856.0
2016-09-13 11:10:00,89.74,89.92,89.53,89.88,61634.0,67.7211,67.8569,67.5626,67.8267,61634.0
2016-09-13 11:20:00,89.87,90.25,89.85,90.08,103275.0,67.8192,68.1059,67.8041,67.9777,103275.0
2016-09-13 11:30:00,90.08,90.24,89.96,90.13,52577.0,67.9777,68.0984,67.8871,68.0154,52577.0
2016-09-13 11:40:00,90.1,90.25,90.04,90.17,31174.0,67.9928,68.1059,67.9475,68.0456,31174.0
2016-09-13 11:50:00,90.17,90.4,90.17,90.37,36868.0,68.0456,68.2191,68.0456,68.1965,36868.0
2016-09-13 12:00:00,90.35,90.41,90.12,90.24,23088.0,68.1814,68.2267,68.0078,68.0984,23088.0
2016-09-13 12:10:00,90.24,90.56,90.24,90.5,55315.0,68.0984,68.3399,68.0984,68.2946,55315.0
2016-09-13 12:20:00,90.5,90.55,90.25,90.29,74123.0,68.2946,68.3323,68.1059,68.1361,74123.0
2016-09-13 12:30:00,90.27,90.47,90.14,90.26,34771.0,68.121,68.272,68.0229,68.1135,34771.0
2016-09-13 12:40:00,90.24,90.31,90.11,90.16,22645.0,68.0984,68.1512,68.0003,68.038,22645.0
2016-09-13 12:50:00,90.14,90.14,89.92,90.11,40037.0,68.0229,68.0229,67.8569,68.0003,40037.0
2016-09-13 13:00:00,90.13,90.14,89.85,89.98,35385.0,68.0154,68.0229,67.8041,67.9022,35385.0
2016-09-13 13:10:00,89.99,90.32,89.86,90.32,46928.0,67.9097,68.1588,67.8116,68.1588,46928.0
2016-09-13 13:20:00,90.31,90.44,90.07,90.32,35506.0,68.1512,68.2493,67.9701,68.1588,35506.0
2016-09-13 13:30:00,90.31,90.52,90.07,90.2,44330.0,68.1512,68.3097,67.9701,68.0682,44330.0
2016-09-13 13:40:00,90.19,90.29,90.1,90.14,27490.0,68.0607,68.1361,67.9928,68.0229,27490.0
2016-09-13 13:50:00,90.14,90.16,89.83,89.95,34699.0,68.0229,68.038,67.789,67.8796,34699.0
2016-09-13 14:00:00,89.94,90.2,89.84,90.16,51001.0,67.872,68.0682,67.7965,68.038,51001.0
2016-09-13 14:10:00,90.15,90.17,89.92,90.09,43981.0,68.0305,68.0456,67.8569,67.9852,43981.0
2016-09-13 14:20:00,90.08,90.15,89.94,89.99,51527.0,67.9777,68.0305,67.872,67.9097,51527.0
2016-09-13 14:30:00,89.98,90.17,89.85,90.17,54807.0,67.9022,68.0456,67.8041,68.0456,54807.0
2016-09-13 14:40:00,90.17,90.42,90.13,90.27,48034.0,68.0456,68.2342,68.0154,68.121,48034.0
2016-09-13 14:50:00,90.28,90.45,90.23,90.24,61015.0,68.1286,68.2569,68.0909,68.0984,61015.0
2016-09-13 15:00:00,90.22,90.37,90.09,90.34,72401.0,68.0833,68.1965,67.9852,68.1739,72401.0
2016-09-13 15:10:00,90.33,90.58,90.09,90.45,56706.0,68.1663,68.355,67.9852,68.2569,56706.0
2016-09-13 15:20:00,90.48,90.63,90.3,90.4,91582.0,68.2795,68.3927,68.1437,68.2191,91582.0
2016-09-13 15:30:00,90.41,90.59,90.41,90.56,133411.0,68.2267,68.3625,68.2267,68.3399,133411.0
2016-09-13 15:40:00,90.55,90.56,90.21,90.41,230082.0,68.3323,68.3399,68.0758,68.2267,230082.0
2016-09-13 15:50:00,90.4,90.66,90.36,90.44,433299.0,68.2191,68.4154,68.189,68.2493,433299.0
2016-09-14 09:30:00,89.88,90.3,89.31,89.85,145544.0,67.8267,68.1437,67.3966,67.8041,145544.0
2016-09-14 09:40:00,89.79,90.09,89.52,89.58,49511.0,67.7588,67.9852,67.5551,67.6003,49511.0
2016-09-14 09:50:00,89.62,89.86,89.3,89.52,87502.0,67.6305,67.8116,67.389,67.5551,87502.0
2016-09-14 10:00:00,89.52,89.98,89.42,89.88,54923.0,67.5551,67.9022,67.4796,67.8267,54923.0
2016-09-14 10:10:00,89.88,89.9,89.51,89.53,37259.0,67.8267,67.8418,67.5475,67.5626,37259.0
2016-09-14 10:20:00,89.56,89.82,89.32,89.8,141027.0,67.5852,67.7815,67.4041,67.7664,141027.0
2016-09-14 10:30:00,89.84,90.82,89.78,90.16,175859.0,67.7965,68.5361,67.7513,68.038,175859.0
2016-09-14 10:40:00,90.14,90.23,89.63,89.77,59879.0,68.0229,68.0909,67.6381,67.7437,59879.0
2016-09-14 10:50:00,89.75,89.86,89.46,89.76,54056.0,67.7286,67.8116,67.5098,67.7362,54056.0
2016-09-14 11:00:00,89.74,90.01,89.52,89.53,49814.0,67.7211,67.9248,67.5551,67.5626,49814.0
2016-09-14 11:10:00,89.52,89.8,89.31,89.8,48989.0,67.5551,67.7664,67.3966,67.7664,48989.0
2016-09-14 11:20:00,89.81,90.04,89.64,89.67,35717.0,67.7739,67.9475,67.6456,67.6683,35717.0
2016-09-14 11:30:00,89.69,89.69,89.24,89.4,53771.0,67.6834,67.6834,67.3438,67.4645,53771.0
2016-09-14 11:40:00,89.39,89.39,88.83,88.89,67279.0,67.457,67.457,67.0344,67.0796,67279.0
2016-09-14 11:50:00,88.89,89.26,88.89,89.26,54394.0,67.0796,67.3589,67.0796,67.3589,54394.0
2016-09-14 12:00:00,89.24,89.35,88.88,89.01,84360.0,67.3438,67.4268,67.0721,67.1702,84360.0
2016-09-14 12:10:00,89.0,89.13,88.84,89.0,70946.0,67.1627,67.2608,67.0419,67.1627,70946.0
2016-09-14 12:20:00,89.01,89.05,88.83,88.93,44824.0,67.1702,67.2004,67.0344,67.1098,44824.0
2016-09-14 12:30:00,88.93,88.98,88.63,88.65,55911.0,67.1098,67.1476,66.8834,66.8985,55911.0
2016-09-14 12:40:00,88.65,88.65,88.42,88.59,82929.0,66.8985,66.8985,66.725,66.8533,82929.0
2016-09-14 12:50:00,88.6,88.81,88.58,88.76,41688.0,66.8608,67.0193,66.8457,66.9815,41688.0
2016-09-14 13:00:00,88.76,88.77,88.63,88.74,45701.0,66.9815,66.9891,66.8834,66.9664,45701.0
2016-09-14 13:10:00,88.74,88.81,88.63,88.79,34938.0,66.9664,67.0193,66.8834,67.0042,34938.0
2016-09-14 13:20:00,88.77,88.95,88.71,88.75,36387.0,66.9891,67.1249,66.9438,66.974,36387.0
2016-09-14 13:30:00,88.76,88.89,88.63,88.68,25279.0,66.9815,67.0796,66.8834,66.9212,25279.0
2016-09-14 13:40:00,88.68,88.73,88.53,88.53,30195.0,66.9212,66.9589,66.808,66.808,30195.0
2016-09-14 13:50:00,88.53,88.64,88.45,88.49,58241.0,66.808,66.891,66.7476,66.7778,58241.0
2016-09-14 14:00:00,88.48,88.52,88.3,88.32,61331.0,66.7702,66.8004,66.6344,66.6495,61331.0
2016-09-14 14:10:00,88.32,88.39,88.18,88.27,72190.0,66.6495,66.7023,66.5439,66.6118,72190.0
2016-09-14 14:20:00,88.28,88.45,88.19,88.44,62189.0,66.6193,66.7476,66.5514,66.7401,62189.0
2016-09-14 14:30:00,88.44,88.51,88.34,88.44,53120.0,66.7401,66.7929,66.6646,66.7401,53120.0
2016-09-14 14:40:00,88.45,88.61,88.37,88.53,66035.0,66.7476,66.8683,66.6872,66.808,66035.0
2016-09-14 14:50:00,88.54,88.69,88.41,88.63,50991.0,66.8155,66.9287,66.7174,66.8834,50991.0
2016-09-14 15:00:00,88.62,88.66,88.43,88.48,62434.0,66.8759,66.9061,66.7325,66.7702,62434.0
2016-09-14 15:10:00,88.48,88.52,88.38,88.42,175890.0,66.7702,66.8004,66.6948,66.725,175890.0
2016-09-14 15:20:00,88.42,88.5,88.17,88.27,90556.0,66.725,66.7853,66.5363,66.6118,90556.0
2016-09-14 15:30:00,88.27,88.47,88.24,88.37,112173.0,66.6118,66.7627,66.5891,66.6872,112173.0
2016-09-14 15:40:00,88.38,88.48,88.25,88.45,176023.0,66.6948,66.7702,66.5967,66.7476,176023.0
2016-09-14 15:50:00,88.46,88.59,88.31,88.46,288786.0,66.7551,66.8533,66.642,66.7551,288786.0
2016-09-15 09:30:00,88.85,89.58,88.7,88.85,91797.0,67.0495,67.6003,66.9363,67.0495,91797.0
2016-09-15 09:40:00,88.85,89.07,88.49,88.84,41697.0,67.0495,67.2155,66.7778,67.0419,41697.0
2016-09-15 09:50:00,88.81,89.22,88.81,89.16,38894.0,67.0193,67.3287,67.0193,67.2834,38894.0
2016-09-15 10:00:00,89.19,89.43,88.96,89.39,39599.0,67.306,67.4871,67.1325,67.457,39599.0
2016-09-15 10:10:00,89.34,89.56,89.21,89.29,52323.0,67.4192,67.5852,67.3211,67.3815,52323.0
2016-09-15 10:20:00,89.29,89.31,89.0,89.18,28910.0,67.3815,67.3966,67.1627,67.2985,28910.0
2016-09-15 10:30:00,89.15,89.55,89.15,89.55,44070.0,67.2758,67.5777,67.2758,67.5777,44070.0
2016-09-15 10:40:00,89.55,89.6,89.24,89.51,73405.0,67.5777,67.6154,67.3438,67.5475,73405.0
2016-09-15 10:50:00,89.51,90.03,89.5,89.97,104817.0,67.5475,67.9399,67.54,67.8947,104817.0
2016-09-15 11:00:00,89.99,90.17,89.82,89.91,57048.0,67.9097,68.0456,67.7815,67.8494,57048.0
2016-09-15 11:10:00,89.89,90.17,89.89,90.05,39374.0,67.8343,68.0456,67.8343,67.955,39374.0
2016-09-15 11:20:00,90.02,90.42,89.93,90.37,47792.0,67.9324,68.2342,67.8645,68.1965,47792.0
2016-09-15 11:30:00,90.38,90.53,90.17,90.26,84219.0,68.2041,68.3172,68.0456,68.1135,84219.0
2016-09-15 11:40:00,90.25,90.48,90.25,90.48,69949.0,68.1059,68.2795,68.1059,68.2795,69949.0
2016-09-15 11:50:00,90.48,90.87,90.48,90.76,78462.0,68.2795,68.5738,68.2795,68.4908,78462.0
2016-09-15 12:00:00,90.78,91.67,90.77,91.67,158461.0,68.5059,69.1775,68.4984,69.1775,158461.0
2016-09-15 12:10:00,91.67,91.68,91.33,91.57,86149.0,69.1775,69.1851,68.921,69.1021,86149.0
2016-09-15 12:20:00,91.57,91.68,91.38,91.46,74044.0,69.1021,69.1851,68.9587,69.0191,74044.0
2016-09-15 12:30:00,91.45,91.52,91.25,91.45,55293.0,69.0115,69.0643,68.8606,69.0115,55293.0
2016-09-15 12:40:00,91.43,91.48,91.07,91.12,52951.0,68.9964,69.0342,68.7248,68.7625,52951.0
2016-09-15 12:50:00,91.11,91.43,91.11,91.24,32593.0,68.7549,68.9964,68.7549,68.853,32593.0
2016-09-15 13:00:00,91.26,91.41,91.18,91.23,33793.0,68.8681,68.9813,68.8078,68.8455,33793.0
2016-09-15 13:10:00,91.22,91.37,91.1,91.32,34274.0,68.8379,68.9511,68.7474,68.9134,34274.0
2016-09-15 13:20:00,91.3,91.33,91.08,91.16,50151.0,68.8983,68.921,68.7323,68.7927,50151.0
2016-09-15 13:30:00,91.19,91.26,91.14,91.25,29484.0,68.8153,68.8681,68.7776,68.8606,29484.0
2016-09-15 13:40:00,91.24,91.69,91.21,91.62,61047.0,68.853,69.1926,68.8304,69.1398,61047.0
2016-09-15 13:50:00,91.6,91.81,91.54,91.78,109321.0,69.1247,69.2832,69.0794,69.2605,109321.0
2016-09-15 14:00:00,91.77,92.12,91.77,92.08,163633.0,69.253,69.5171,69.253,69.4869,163633.0
2016-09-15 14:10:00,92.08,92.31,92.05,92.26,100266.0,69.4869,69.6605,69.4643,69.6228,100266.0
2016-09-15 14:20:00,92.28,92.39,92.13,92.15,99352.0,69.6379,69.7209,69.5247,69.5398,99352.0
2016-09-15 14:30:00,92.15,92.2,91.77,91.95,79319.0,69.5398,69.5775,69.253,69.3888,79319.0
2016-09-15 14:40:00,91.93,91.93,91.76,91.84,76811.0,69.3737,69.3737,69.2455,69.3058,76811.0
2016-09-15 14:50:00,91.83,91.89,91.61,91.76,59737.0,69.2983,69.3436,69.1323,69.2455,59737.0
2016-09-15 15:00:00,91.77,91.78,91.4,91.4,93203.0,69.253,69.2605,68.9738,68.9738,93203.0
2016-09-15 15:10:00,91.41,91.5,91.07,91.09,69996.0,68.9813,69.0492,68.7248,68.7398,69996.0
2016-09-15 15:20:00,91.09,91.18,91.04,91.1,87010.0,68.7398,68.8078,68.7021,68.7474,87010.0
2016-09-15 15:30:00,91.09,91.11,90.99,91.1,123608.0,68.7398,68.7549,68.6644,68.7474,123608.0
2016-09-15 15:40:00,91.09,91.19,90.95,90.97,124717.0,68.7398,68.8153,68.6342,68.6493,124717.0
2016-09-15 15:50:00,90.97,91.03,90.8,90.96,336138.0,68.6493,68.6946,68.521,68.6417,336138.0
2016-09-16 09:30:00,89.54,90.11,89.27,89.68,514892.0,67.5702,68.0003,67.3664,67.6758,514892.0
2016-09-16 09:40:00,89.78,90.21,89.47,90.09,95358.0,67.7513,68.0758,67.5173,67.9852,95358.0
2016-09-16 09:50:00,90.12,90.59,90.11,90.44,141973.0,68.0078,68.3625,68.0003,68.2493,141973.0
2016-09-16 10:00:00,90.43,90.55,89.98,90.05,140899.0,68.2418,68.3323,67.9022,67.955,140899.0
2016-09-16 10:10:00,90.02,90.34,89.87,90.29,61836.0,67.9324,68.1739,67.8192,68.1361,61836.0
2016-09-16 10:20:00,90.3,90.37,90.1,90.37,31323.0,68.1437,68.1965,67.9928,68.1965,31323.0
2016-09-16 10:30:00,90.39,90.75,90.36,90.73,47286.0,68.2116,68.4833,68.189,68.4682,47286.0
2016-09-16 10:40:00,90.73,91.04,90.67,90.81,55012.0,68.4682,68.7021,68.4229,68.5285,55012.0
2016-09-16 10:50:00,90.82,91.05,90.8,90.92,160759.0,68.5361,68.7097,68.521,68.6116,160759.0
2016-09-16 11:00:00,90.9,91.42,90.87,91.23,130243.0,68.5965,68.9889,68.5738,68.8455,130243.0
2016-09-16 11:10:00,91.22,91.46,91.16,91.33,78752.0,68.8379,69.0191,68.7927,68.921,78752.0
2016-09-16 11:20:00,91.33,91.33,90.95,91.07,94666.0,68.921,68.921,68.6342,68.7248,94666.0
2016-09-16 11:30:00,91.06,91.12,90.98,91.05,49115.0,68.7172,68.7625,68.6568,68.7097,49115.0
2016-09-16 11:40:00,91.04,91.13,90.98,91.06,43740.0,68.7021,68.77,68.6568,68.7172,43740.0
2016-09-16 11:50:00,91.05,91.08,90.91,91.02,34156.0,68.7097,68.7323,68.604,68.687,34156.0
2016-09-16 12:00:00,91.02,91.02,90.84,90.93,25011.0,68.687,68.687,68.5512,68.6191,25011.0
2016-09-16 12:10:00,90.94,91.0,90.91,90.96,22886.0,68.6266,68.6719,68.604,68.6417,22886.0
2016-09-16 12:20:00,90.96,91.07,90.95,91.02,22562.0,68.6417,68.7248,68.6342,68.687,22562.0
2016-09-16 12:30:00,91.04,91.05,90.92,90.97,45983.0,68.7021,68.7097,68.6116,68.6493,45983.0
2016-09-16 12:40:00,91.0,91.01,90.75,90.81,25078.0,68.6719,68.6795,68.4833,68.5285,25078.0
2016-09-16 12:50:00,90.8,90.9,90.76,90.85,29867.0,68.521,68.5965,68.4908,68.5587,29867.0
2016-09-16 13:00:00,90.84,90.9,90.76,90.82,40182.0,68.5512,68.5965,68.4908,68.5361,40182.0
2016-09-16 13:10:00,90.81,90.88,90.78,90.82,48748.0,68.5285,68.5814,68.5059,68.5361,48748.0
2016-09-16 13:20:00,90.82,90.95,90.78,90.85,33314.0,68.5361,68.6342,68.5059,68.5587,33314.0
2016-09-16 13:30:00,90.86,90.88,90.75,90.84,88418.0,68.5663,68.5814,68.4833,68.5512,88418.0
2016-09-16 13:40:00,90.83,90.86,90.74,90.81,107565.0,68.5436,68.5663,68.4757,68.5285,107565.0
2016-09-16 13:50:00,90.81,90.95,90.75,90.95,46676.0,68.5285,68.6342,68.4833,68.6342,46676.0
2016-09-16 14:00:00,90.95,90.95,90.8,90.88,50690.0,68.6342,68.6342,68.521,68.5814,50690.0
2016-09-16 14:10:00,90.88,91.06,90.86,90.95,76566.0,68.5814,68.7172,68.5663,68.6342,76566.0
2016-09-16 14:20:00,90.97,91.2,90.92,91.17,54713.0,68.6493,68.8229,68.6116,68.8002,54713.0
2016-09-16 14:30:00,91.2,91.29,91.16,91.28,32336.0,68.8229,68.8908,68.7927,68.8832,32336.0
2016-09-16 14:40:00,91.27,91.38,91.19,91.36,55488.0,68.8757,68.9587,68.8153,68.9436,55488.0
2016-09-16 14:50:00,91.36,91.36,91.13,91.14,82717.0,68.9436,68.9436,68.77,68.7776,82717.0
2016-09-16 15:00:00,91.14,91.2,91.05,91.11,112287.0,68.7776,68.8229,68.7097,68.7549,112287.0
2016-09-16 15:10:00,91.11,91.14,90.98,91.1,95718.0,68.7549,68.7776,68.6568,68.7474,95718.0
2016-09-16 15:20:00,91.1,91.25,91.1,91.15,75887.0,68.7474,68.8606,68.7474,68.7851,75887.0
2016-09-16 15:30:00,91.15,91.33,91.07,91.14,160648.0,68.7851,68.921,68.7248,68.7776,160648.0
2016-09-16 15:40:00,91.13,91.16,91.01,91.1,233191.0,68.77,68.7927,68.6795,68.7474,233191.0
2016-09-16 15:50:00,91.09,91.13,90.83,90.96,340623.0,68.7398,68.77,68.5436,68.6417,340623.0
2016-09-19 09:30:00,91.66,91.87,91.42,91.66,110372.0,69.17,69.3285,68.9889,69.17,110372.0
2016-09-19 09:40:00,91.58,91.69,91.27,91.69,49604.0,69.1096,69.1926,68.8757,69.1926,49604.0
2016-09-19 09:50:00,91.73,91.73,91.48,91.57,34315.0,69.2228,69.2228,69.0342,69.1021,34315.0
2016-09-19 10:00:00,91.6,91.71,91.37,91.4,44044.0,69.1247,69.2077,68.9511,68.9738,44044.0
2016-09-19 10:10:00,91.42,91.45,91.14,91.41,54429.0,68.9889,69.0115,68.7776,68.9813,54429.0
2016-09-19 10:20:00,91.44,91.6,91.29,91.42,77263.0,69.004,69.1247,68.8908,68.9889,77263.0
2016-09-19 10:30:00,91.44,91.71,91.44,91.52,62279.0,69.004,69.2077,69.004,69.0643,62279.0
2016-09-19 10:40:00,91.49,91.66,91.47,91.47,86808.0,69.0417,69.17,69.0266,69.0266,86808.0
2016-09-19 10:50:00,91.47,91.56,91.34,91.47,110046.0,69.0266,69.0945,68.9285,69.0266,110046.0
2016-09-19 11:00:00,91.5,91.65,91.43,91.64,45813.0,69.0492,69.1624,68.9964,69.1549,45813.0
2016-09-19 11:10:00,91.63,91.79,91.56,91.7,43839.0,69.1473,69.2681,69.0945,69.2002,43839.0
2016-09-19 11:20:00,91.69,91.71,91.54,91.63,36957.0,69.1926,69.2077,69.0794,69.1473,36957.0
2016-09-19 11:30:00,91.64,91.77,91.57,91.72,77627.0,69.1549,69.253,69.1021,69.2153,77627.0
2016-09-19 11:40:00,91.72,91.8,91.64,91.71,177848.0,69.2153,69.2756,69.1549,69.2077,177848.0
2016-09-19 11:50:00,91.7,91.78,91.52,91.74,124479.0,69.2002,69.2605,69.0643,69.2304,124479.0
2016-09-19 12:00:00,91.74,91.81,91.68,91.71,72043.0,69.2304,69.2832,69.1851,69.2077,72043.0
2016-09-19 12:10:00,91.71,91.74,91.11,91.22,155893.0,69.2077,69.2304,68.7549,68.8379,155893.0
2016-09-19 12:20:00,91.21,91.26,91.07,91.23,87500.0,68.8304,68.8681,68.7248,68.8455,87500.0
2016-09-19 12:30:00,91.22,91.31,91.09,91.14,54107.0,68.8379,68.9059,68.7398,68.7776,54107.0
2016-09-19 12:40:00,91.14,91.19,91.04,91.11,46879.0,68.7776,68.8153,68.7021,68.7549,46879.0
2016-09-19 12:50:00,91.12,91.23,90.91,90.99,51510.0,68.7625,68.8455,68.604,68.6644,51510.0
2016-09-19 13:00:00,90.96,91.13,90.92,91.03,56730.0,68.6417,68.77,68.6116,68.6946,56730.0
2016-09-19 13:10:00,91.03,91.13,90.94,91.02,63607.0,68.6946,68.77,68.6266,68.687,63607.0
2016-09-19 13:20:00,91.02,91.04,90.73,90.74,70784.0,68.687,68.7021,68.4682,68.4757,70784.0
2016-09-19 13:30:00,90.74,90.8,90.48,90.52,59093.0,68.4757,68.521,68.2795,68.3097,59093.0
2016-09-19 13:40:00,90.54,91.07,90.52,90.99,75233.0,68.3248,68.7248,68.3097,68.6644,75233.0
2016-09-19 13:50:00,91.0,91.08,90.96,91.06,58676.0,68.6719,68.7323,68.6417,68.7172,58676.0
2016-09-19 14:00:00,91.05,91.05,90.86,90.93,46465.0,68.7097,68.7097,68.5663,68.6191,46465.0
2016-09-19 14:10:00,90.94,91.02,90.87,90.9,53720.0,68.6266,68.687,68.5738,68.5965,53720.0
2016-09-19 14:20:00,90.91,90.95,90.65,90.7,55310.0,68.604,68.6342,68.4078,68.4455,55310.0
2016-09-19 14:30:00,90.72,90.81,90.68,90.68,68323.0,68.4606,68.5285,68.4304,68.4304,68323.0
2016-09-19 14:40:00,90.67,90.81,90.59,90.73,75624.0,68.4229,68.5285,68.3625,68.4682,75624.0
2016-09-19 14:50:00,90.73,90.83,90.72,90.78,58596.0,68.4682,68.5436,68.4606,68.5059,58596.0
2016-09-19 15:00:00,90.79,90.83,90.64,90.69,73058.0,68.5135,68.5436,68.4003,68.438,73058.0
2016-09-19 15:10:00,90.68,90.76,90.49,90.59,69331.0,68.4304,68.4908,68.2871,68.3625,69331.0
2016-09-19 15:20:00,90.59,90.6,90.45,90.47,95938.0,68.3625,68.3701,68.2569,68.272,95938.0
2016-09-19 15:30:00,90.47,90.52,90.3,90.35,119950.0,68.272,68.3097,68.1437,68.1814,119950.0
2016-09-19 15:40:00,90.37,90.48,90.31,90.35,155891.0,68.1965,68.2795,68.1512,68.1814,155891.0
2016-09-19 15:50:00,90.35,90.39,90.02,90.06,370781.0,68.1814,68.2116,67.9324,67.9626,370781.0
2016-09-20 09:30:00,90.16,90.47,90.04,90.39,95207.0,68.038,68.272,67.9475,68.2116,95207.0
2016-09-20 09:40:00,90.4,90.66,90.35,90.48,46695.0,68.2191,68.4154,68.1814,68.2795,46695.0
2016-09-20 09:50:00,90.48,90.95,90.48,90.79,40612.0,68.2795,68.6342,68.2795,68.5135,40612.0
2016-09-20 10:00:00,90.79,90.98,90.76,90.98,69429.0,68.5135,68.6568,68.4908,68.6568,69429.0
2016-09-20 10:10:00,90.97,91.22,90.92,90.95,75356.0,68.6493,68.8379,68.6116,68.6342,75356.0
2016-09-20 10:20:00,90.94,91.02,90.66,90.69,48481.0,68.6266,68.687,68.4154,68.438,48481.0
2016-09-20 10:30:00,90.71,90.83,90.49,90.55,59916.0,68.4531,68.5436,68.2871,68.3323,59916.0
2016-09-20 10:40:00,90.55,90.8,90.55,90.8,51653.0,68.3323,68.521,68.3323,68.521,51653.0
2016-09-20 10:50:00,90.8,91.0,90.79,90.95,34701.0,68.521,68.6719,68.5135,68.6342,34701.0
2016-09-20 11:00:00,90.92,91.45,90.9,91.42,71025.0,68.6116,69.0115,68.5965,68.9889,71025.0
2016-09-20 11:10:00,91.4,91.58,91.35,91.58,53183.0,68.9738,69.1096,68.936,69.1096,53183.0
2016-09-20 11:20:00,91.56,91.69,91.44,91.5,62960.0,69.0945,69.1926,69.004,69.0492,62960.0
2016-09-20 11:30:00,91.52,91.7,91.46,91.55,64573.0,69.0643,69.2002,69.0191,69.087,64573.0
2016-09-20 11:40:00,91.54,91.84,91.54,91.8,77478.0,69.0794,69.3058,69.0794,69.2756,77478.0
2016-09-20 11:50:00,91.8,91.85,91.59,91.59,53985.0,69.2756,69.3134,69.1172,69.1172,53985.0
2016-09-20 12:00:00,91.59,91.66,91.39,91.43,80766.0,69.1172,69.17,68.9662,68.9964,80766.0
2016-09-20 12:10:00,91.41,91.41,91.15,91.21,25860.0,68.9813,68.9813,68.7851,68.8304,25860.0
2016-09-20 12:20:00,91.2,91.25,91.05,91.09,22542.0,68.8229,68.8606,68.7097,68.7398,22542.0
2016-09-20 12:30:00,91.1,91.11,90.99,91.08,34223.0,68.7474,68.7549,68.6644,68.7323,34223.0
2016-09-20 12:40:00,91.08,91.27,90.89,90.9,113890.0,68.7323,68.8757,68.5889,68.5965,113890.0
2016-09-20 12:50:00,90.89,90.91,90.65,90.7,51617.0,68.5889,68.604,68.4078,68.4455,51617.0
2016-09-20 13:00:00,90.71,90.85,90.59,90.79,34684.0,68.4531,68.5587,68.3625,68.5135,34684.0
2016-09-20 13:10:00,90.79,90.95,90.78,90.95,43783.0,68.5135,68.6342,68.5059,68.6342,43783.0
2016-09-20 13:20:00,90.94,90.94,90.76,90.9,43435.0,68.6266,68.6266,68.4908,68.5965,43435.0
2016-09-20 13:30:00,90.89,90.89,90.71,90.78,31467.0,68.5889,68.5889,68.4531,68.5059,31467.0
2016-09-20 13:40:00,90.76,90.81,90.63,90.78,42694.0,68.4908,68.5285,68.3927,68.5059,42694.0
2016-09-20 13:50:00,90.77,90.97,90.74,90.97,43012.0,68.4984,68.6493,68.4757,68.6493,43012.0
2016-09-20 14:00:00,90.98,90.99,90.86,90.9,35913.0,68.6568,68.6644,68.5663,68.5965,35913.0
2016-09-20 14:10:00,90.9,91.04,90.86,90.95,52573.0,68.5965,68.7021,68.5663,68.6342,52573.0
2016-09-20 14:20:00,90.93,91.0,90.85,90.96,37204.0,68.6191,68.6719,68.5587,68.6417,37204.0
2016-09-20 14:30:00,90.95,90.98,90.9,90.91,41549.0,68.6342,68.6568,68.5965,68.604,41549.0
2016-09-20 14:40:00,90.91,91.07,90.88,90.97,57205.0,68.604,68.7248,68.5814,68.6493,57205.0
2016-09-20 14:50:00,90.97,91.12,90.93,91.0,85918.0,68.6493,68.7625,68.6191,68.6719,85918.0
2016-09-20 15:00:00,91.01,91.03,90.87,90.98,53575.0,68.6795,68.6946,68.5738,68.6568,53575.0
2016-09-20 15:10:00,90.98,91.34,90.98,91.12,150194.0,68.6568,68.9285,68.6568,68.7625,150194.0
2016-09-20 15:20:00,91.11,91.11,90.81,90.81,111806.0,68.7549,68.7549,68.5285,68.5285,111806.0
2016-09-20 15:30:00,90.8,90.84,90.63,90.7,106876.0,68.521,68.5512,68.3927,68.4455,106876.0
2016-09-20 15:40:00,90.69,90.72,90.51,90.52,117887.0,68.438,68.4606,68.3022,68.3097,117887.0
2016-09-20 15:50:00,90.53,90.55,90.39,90.39,237676.0,68.3172,68.3323,68.2116,68.2116,237676.0
2016-09-21 09:30:00,91.56,91.81,91.2,91.3,114392.0,69.0945,69.2832,68.8229,68.8983,114392.0
2016-09-21 09:40:00,91.24,91.49,91.1,91.49,73316.0,68.853,69.0417,68.7474,69.0417,73316.0
2016-09-21 09:50:00,91.53,91.57,91.13,91.18,66747.0,69.0719,69.1021,68.77,68.8078,66747.0
2016-09-21 10:00:00,91.18,91.89,91.17,91.88,65365.0,68.8078,69.3436,68.8002,69.336,65365.0
2016-09-21 10:10:00,91.88,92.29,91.88,92.27,59948.0,69.336,69.6454,69.336,69.6303,59948.0
2016-09-21 10:20:00,92.29,92.47,92.18,92.36,90698.0,69.6454,69.7812,69.5624,69.6982,90698.0
2016-09-21 10:30:00,92.39,92.82,92.32,92.45,94418.0,69.7209,70.0454,69.668,69.7661,94418.0
2016-09-21 10:40:00,92.44,92.63,92.13,92.61,105427.0,69.7586,69.902,69.5247,69.8869,105427.0
2016-09-21 10:50:00,92.62,92.62,92.18,92.28,50184.0,69.8944,69.8944,69.5624,69.6379,50184.0
2016-09-21 11:00:00,92.27,92.62,92.26,92.43,40158.0,69.6303,69.8944,69.6228,69.7511,40158.0
2016-09-21 11:10:00,92.44,92.62,92.34,92.55,58166.0,69.7586,69.8944,69.6831,69.8416,58166.0
2016-09-21 11:20:00,92.53,92.63,92.26,92.27,26699.0,69.8265,69.902,69.6228,69.6303,26699.0
2016-09-21 11:30:00,92.28,92.65,92.28,92.57,42309.0,69.6379,69.9171,69.6379,69.8567,42309.0
2016-09-21 11:40:00,92.59,92.7,92.49,92.62,72204.0,69.8718,69.9548,69.7963,69.8944,72204.0
2016-09-21 11:50:00,92.63,92.72,92.57,92.66,52588.0,69.902,69.9699,69.8567,69.9246,52588.0
2016-09-21 12:00:00,92.65,92.65,92.55,92.55,26475.0,69.9171,69.9171,69.8416,69.8416,26475.0
2016-09-21 12:10:00,92.55,92.57,92.28,92.32,26871.0,69.8416,69.8567,69.6379,69.668,26871.0
2016-09-21 12:20:00,92.34,92.38,92.28,92.34,65434.0,69.6831,69.7133,69.6379,69.6831,65434.0
2016-09-21 12:30:00,92.34,92.61,92.33,92.47,44614.0,69.6831,69.8869,69.6756,69.7812,44614.0
2016-09-21 12:40:00,92.47,92.5,92.38,92.46,62415.0,69.7812,69.8039,69.7133,69.7737,62415.0
2016-09-21 12:50:00,92.45,92.49,92.39,92.4,24483.0,69.7661,69.7963,69.7209,69.7284,24483.0
2016-09-21 13:00:00,92.4,92.61,92.4,92.59,32956.0,69.7284,69.8869,69.7284,69.8718,32956.0
2016-09-21 13:10:00,92.56,92.61,92.48,92.59,27416.0,69.8492,69.8869,69.7888,69.8718,27416.0
2016-09-21 13:20:00,92.58,92.61,92.49,92.5,21054.0,69.8643,69.8869,69.7963,69.8039,21054.0
2016-09-21 13:30:00,92.5,92.72,92.47,92.6,21640.0,69.8039,69.9699,69.7812,69.8793,21640.0
2016-09-21 13:40:00,92.6,92.75,92.55,92.73,23260.0,69.8793,69.9925,69.8416,69.9774,23260.0
2016-09-21 13:50:00,92.72,92.95,92.71,92.78,58527.0,69.9699,70.1435,69.9624,70.0152,58527.0
2016-09-21 14:00:00,92.8,93.1,92.63,93.03,57821.0,70.0303,70.2567,69.902,70.2038,57821.0
2016-09-21 14:10:00,93.05,93.35,92.98,93.03,101510.0,70.2189,70.4453,70.1661,70.2038,101510.0
2016-09-21 14:20:00,93.0,93.39,92.95,92.97,66757.0,70.1812,70.4755,70.1435,70.1586,66757.0
2016-09-21 14:30:00,92.94,93.2,92.8,93.19,57796.0,70.1359,70.3321,70.0303,70.3246,57796.0
2016-09-21 14:40:00,93.16,93.33,92.81,92.88,76783.0,70.3019,70.4302,70.0378,70.0906,76783.0
2016-09-21 14:50:00,92.88,93.12,92.79,93.1,36215.0,70.0906,70.2718,70.0227,70.2567,36215.0
2016-09-21 15:00:00,93.11,93.34,93.05,93.34,61078.0,70.2642,70.4378,70.2189,70.4378,61078.0
2016-09-21 15:10:00,93.34,93.56,93.32,93.47,69553.0,70.4378,70.6038,70.4227,70.5359,69553.0
2016-09-21 15:20:00,93.44,93.79,93.42,93.52,108626.0,70.5132,70.7774,70.4981,70.5736,108626.0
2016-09-21 15:30:00,93.53,93.63,93.38,93.44,129298.0,70.5812,70.6566,70.468,70.5132,129298.0
2016-09-21 15:40:00,93.44,93.65,93.41,93.59,147415.0,70.5132,70.6717,70.4906,70.6264,147415.0
2016-09-21 15:50:00,93.59,93.63,93.49,93.52,205971.0,70.6264,70.6566,70.551,70.5736,205971.0
2016-09-22 09:30:00,94.61,95.0,94.27,94.38,163568.0,71.3962,71.6905,71.1396,71.2226,163568.0
2016-09-22 09:40:00,94.44,94.54,93.81,94.21,81541.0,71.2679,71.3433,70.7925,71.0943,81541.0
2016-09-22 09:50:00,94.19,94.33,94.03,94.21,67121.0,71.0792,71.1849,70.9585,71.0943,67121.0
2016-09-22 10:00:00,94.22,94.3,93.77,93.77,73041.0,71.1019,71.1622,70.7623,70.7623,73041.0
2016-09-22 10:10:00,93.7,93.97,93.7,93.97,51059.0,70.7094,70.9132,70.7094,70.9132,51059.0
2016-09-22 10:20:00,93.95,94.2,93.93,94.02,45162.0,70.8981,71.0868,70.883,70.9509,45162.0
2016-09-22 10:30:00,93.96,93.96,93.32,93.34,52920.0,70.9057,70.9057,70.4227,70.4378,52920.0
2016-09-22 10:40:00,93.34,93.37,93.07,93.1,117230.0,70.4378,70.4604,70.234,70.2567,117230.0
2016-09-22 10:50:00,93.11,93.12,92.51,92.54,83999.0,70.2642,70.2718,69.8114,69.8341,83999.0
2016-09-22 11:00:00,92.54,92.77,92.5,92.54,120496.0,69.8341,70.0076,69.8039,69.8341,120496.0
2016-09-22 11:10:00,92.55,92.77,92.43,92.73,66387.0,69.8416,70.0076,69.7511,69.9774,66387.0
2016-09-22 11:20:00,92.74,92.79,92.54,92.63,45284.0,69.985,70.0227,69.8341,69.902,45284.0
2016-09-22 11:30:00,92.66,92.7,92.43,92.54,30264.0,69.9246,69.9548,69.7511,69.8341,30264.0
2016-09-22 11:40:00,92.52,92.61,92.5,92.58,45838.0,69.819,69.8869,69.8039,69.8643,45838.0
2016-09-22 11:50:00,92.58,92.63,92.45,92.63,40088.0,69.8643,69.902,69.7661,69.902,40088.0
2016-09-22 12:00:00,92.63,92.9,92.61,92.72,43991.0,69.902,70.1057,69.8869,69.9699,43991.0
2016-09-22 12:10:00,92.7,92.75,92.53,92.72,37726.0,69.9548,69.9925,69.8265,69.9699,37726.0
2016-09-22 12:20:00,92.73,92.78,92.62,92.75,29662.0,69.9774,70.0152,69.8944,69.9925,29662.0
2016-09-22 12:30:00,92.73,92.87,92.61,92.87,32254.0,69.9774,70.0831,69.8869,70.0831,32254.0
2016-09-22 12:40:00,92.86,92.95,92.81,92.89,27380.0,70.0756,70.1435,70.0378,70.0982,27380.0
2016-09-22 12:50:00,92.89,93.01,92.82,92.92,69067.0,70.0982,70.1887,70.0454,70.1208,69067.0
2016-09-22 13:00:00,92.93,93.04,92.87,93.03,30701.0,70.1284,70.2114,70.0831,70.2038,30701.0
2016-09-22 13:10:00,93.04,93.3,93.02,93.3,42542.0,70.2114,70.4076,70.1963,70.4076,42542.0
2016-09-22 13:20:00,93.29,93.32,92.99,93.0,60887.0,70.4,70.4227,70.1737,70.1812,60887.0
2016-09-22 13:30:00,92.99,93.05,92.88,92.93,30426.0,70.1737,70.2189,70.0906,70.1284,30426.0
2016-09-22 13:40:00,92.94,93.03,92.9,92.95,41764.0,70.1359,70.2038,70.1057,70.1435,41764.0
2016-09-22 13:50:00,92.93,93.02,92.83,92.86,42214.0,70.1284,70.1963,70.0529,70.0756,42214.0
2016-09-22 14:00:00,92.87,92.95,92.77,92.77,92011.0,70.0831,70.1435,70.0076,70.0076,92011.0
2016-09-22 14:10:00,92.77,92.77,92.44,92.63,56344.0,70.0076,70.0076,69.7586,69.902,56344.0
2016-09-22 14:20:00,92.64,92.88,92.62,92.78,78190.0,69.9095,70.0906,69.8944,70.0152,78190.0
2016-09-22 14:30:00,92.77,92.77,92.57,92.65,29690.0,70.0076,70.0076,69.8567,69.9171,29690.0
2016-09-22 14:40:00,92.68,92.73,92.58,92.64,36198.0,69.9397,69.9774,69.8643,69.9095,36198.0
2016-09-22 14:50:00,92.65,92.75,92.49,92.66,45159.0,69.9171,69.9925,69.7963,69.9246,45159.0
2016-09-22 15:00:00,92.66,92.87,92.64,92.72,49280.0,69.9246,70.0831,69.9095,69.9699,49280.0
2016-09-22 15:10:00,92.72,92.72,92.54,92.56,53288.0,69.9699,69.9699,69.8341,69.8492,53288.0
2016-09-22 15:20:00,92.56,92.65,92.46,92.46,57451.0,69.8492,69.9171,69.7737,69.7737,57451.0
2016-09-22 15:30:00,92.47,92.87,92.46,92.78,129647.0,69.7812,70.0831,69.7737,70.0152,129647.0
2016-09-22 15:40:00,92.77,92.88,92.69,92.77,106523.0,70.0076,70.0906,69.9473,70.0076,106523.0
2016-09-22 15:50:00,92.77,92.78,92.55,92.59,252997.0,70.0076,70.0152,69.8416,69.8718,252997.0
2016-09-23 09:30:00,92.25,92.25,91.52,91.91,150134.0,69.6152,69.6152,69.0643,69.3586,150134.0
2016-09-23 09:40:00,91.86,92.37,91.71,92.04,105390.0,69.3209,69.7058,69.2077,69.4567,105390.0
2016-09-23 09:50:00,92.07,92.12,91.62,91.75,67783.0,69.4794,69.5171,69.1398,69.2379,67783.0
2016-09-23 10:00:00,91.77,91.89,91.53,91.6,93619.0,69.253,69.3436,69.0719,69.1247,93619.0
2016-09-23 10:10:00,91.59,91.66,91.33,91.42,81903.0,69.1172,69.17,68.921,68.9889,81903.0
2016-09-23 10:20:00,91.42,91.79,91.42,91.7,79873.0,68.9889,69.2681,68.9889,69.2002,79873.0
2016-09-23 10:30:00,91.7,91.75,91.53,91.54,51847.0,69.2002,69.2379,69.0719,69.0794,51847.0
2016-09-23 10:40:00,91.53,91.61,91.33,91.35,52091.0,69.0719,69.1323,68.921,68.936,52091.0
2016-09-23 10:50:00,91.35,91.54,91.34,91.46,104014.0,68.936,69.0794,68.9285,69.0191,104014.0
2016-09-23 11:00:00,91.44,91.71,91.3,91.32,54034.0,69.004,69.2077,68.8983,68.9134,54034.0
2016-09-23 11:10:00,91.31,91.34,90.92,91.07,78587.0,68.9059,68.9285,68.6116,68.7248,78587.0
2016-09-23 11:20:00,91.08,91.08,90.8,90.92,45655.0,68.7323,68.7323,68.521,68.6116,45655.0
2016-09-23 11:30:00,90.92,91.03,90.82,90.99,51165.0,68.6116,68.6946,68.5361,68.6644,51165.0
2016-09-23 11:40:00,90.98,91.21,90.67,90.67,150621.0,68.6568,68.8304,68.4229,68.4229,150621.0
2016-09-23 11:50:00,90.7,90.71,89.66,90.09,166240.0,68.4455,68.4531,67.6607,67.9852,166240.0
2016-09-23 12:00:00,90.09,90.15,89.87,89.94,104538.0,67.9852,68.0305,67.8192,67.872,104538.0
2016-09-23 12:10:00,89.96,90.03,89.77,89.99,39257.0,67.8871,67.9399,67.7437,67.9097,39257.0
2016-09-23 12:20:00,90.0,90.11,89.81,90.09,60104.0,67.9173,68.0003,67.7739,67.9852,60104.0
2016-09-23 12:30:00,90.09,90.11,89.84,89.88,50187.0,67.9852,68.0003,67.7965,67.8267,50187.0
2016-09-23 12:40:00,89.89,89.96,89.81,89.84,50420.0,67.8343,67.8871,67.7739,67.7965,50420.0
2016-09-23 12:50:00,89.81,90.04,89.8,90.0,35658.0,67.7739,67.9475,67.7664,67.9173,35658.0
2016-09-23 13:00:00,89.99,90.01,89.77,89.8,22013.0,67.9097,67.9248,67.7437,67.7664,22013.0
2016-09-23 13:10:00,89.82,89.83,89.55,89.63,82674.0,67.7815,67.789,67.5777,67.6381,82674.0
2016-09-23 13:20:00,89.63,89.77,89.58,89.77,71815.0,67.6381,67.7437,67.6003,67.7437,71815.0
2016-09-23 13:30:00,89.79,89.9,89.62,89.62,58041.0,67.7588,67.8418,67.6305,67.6305,58041.0
2016-09-23 13:40:00,89.64,89.71,89.56,89.57,63800.0,67.6456,67.6984,67.5852,67.5928,63800.0
2016-09-23 13:50:00,89.54,89.55,89.4,89.49,51090.0,67.5702,67.5777,67.4645,67.5324,51090.0
2016-09-23 14:00:00,89.48,89.75,89.47,89.72,43295.0,67.5249,67.7286,67.5173,67.706,43295.0
2016-09-23 14:10:00,89.71,89.8,89.64,89.72,75643.0,67.6984,67.7664,67.6456,67.706,75643.0
2016-09-23 14:20:00,89.73,89.88,89.63,89.86,82377.0,67.7135,67.8267,67.6381,67.8116,82377.0
2016-09-23 14:30:00,89.85,89.88,89.78,89.78,42471.0,67.8041,67.8267,67.7513,67.7513,42471.0
2016-09-23 14:40:00,89.77,89.77,89.64,89.71,33325.0,67.7437,67.7437,67.6456,67.6984,33325.0
2016-09-23 14:50:00,89.7,89.83,89.65,89.8,56393.0,67.6909,67.789,67.6532,67.7664,56393.0
2016-09-23 15:00:00,89.8,89.87,89.78,89.84,88604.0,67.7664,67.8192,67.7513,67.7965,88604.0
2016-09-23 15:10:00,89.84,89.85,89.72,89.73,75178.0,67.7965,67.8041,67.706,67.7135,75178.0
2016-09-23 15:20:00,89.75,89.78,89.67,89.74,81224.0,67.7286,67.7513,67.6683,67.7211,81224.0
2016-09-23 15:30:00,89.76,90.03,89.73,89.81,118493.0,67.7362,67.9399,67.7135,67.7739,118493.0
2016-09-23 15:40:00,89.82,89.92,89.75,89.82,134194.0,67.7815,67.8569,67.7286,67.7815,134194.0
2016-09-23 15:50:00,89.81,89.97,89.75,89.76,199829.0,67.7739,67.8947,67.7286,67.7362,199829.0
2016-09-26 09:30:00,90.22,90.63,89.71,90.59,80407.0,68.0833,68.3927,67.6984,68.3625,80407.0
2016-09-26 09:40:00,90.59,90.6,89.71,89.87,69755.0,68.3625,68.3701,67.6984,67.8192,69755.0
2016-09-26 09:50:00,89.85,90.09,89.78,89.82,35236.0,67.8041,67.9852,67.7513,67.7815,35236.0
2016-09-26 10:00:00,89.87,90.02,89.65,90.0,34186.0,67.8192,67.9324,67.6532,67.9173,34186.0
2016-09-26 10:10:00,90.06,90.33,89.93,89.96,67376.0,67.9626,68.1663,67.8645,67.8871,67376.0
2016-09-26 10:20:00,89.96,90.03,89.84,89.95,38199.0,67.8871,67.9399,67.7965,67.8796,38199.0
2016-09-26 10:30:00,89.98,90.2,89.9,90.02,66847.0,67.9022,68.0682,67.8418,67.9324,66847.0
2016-09-26 10:40:00,90.03,90.04,89.81,89.97,39055.0,67.9399,67.9475,67.7739,67.8947,39055.0
2016-09-26 10:50:00,89.98,90.25,89.97,90.22,64927.0,67.9022,68.1059,67.8947,68.0833,64927.0
2016-09-26 11:00:00,90.21,90.34,90.07,90.19,76230.0,68.0758,68.1739,67.9701,68.0607,76230.0
2016-09-26 11:10:00,90.19,90.37,90.1,90.12,44453.0,68.0607,68.1965,67.9928,68.0078,44453.0
2016-09-26 11:20:00,90.15,90.36,89.86,89.87,47295.0,68.0305,68.189,67.8116,67.8192,47295.0
2016-09-26 11:30:00,89.87,89.9,89.72,89.83,18672.0,67.8192,67.8418,67.706,67.789,18672.0
2016-09-26 11:40:00,89.84,89.85,89.7,89.8,16196.0,67.7965,67.8041,67.6909,67.7664,16196.0
2016-09-26 11:50:00,89.81,89.91,89.7,89.9,17993.0,67.7739,67.8494,67.6909,67.8418,17993.0
2016-09-26 12:00:00,89.91,89.97,89.63,89.63,20692.0,67.8494,67.8947,67.6381,67.6381,20692.0
2016-09-26 12:10:00,89.6,89.89,89.59,89.81,16937.0,67.6154,67.8343,67.6079,67.7739,16937.0
2016-09-26 12:20:00,89.82,89.87,89.67,89.73,13015.0,67.7815,67.8192,67.6683,67.7135,13015.0
2016-09-26 12:30:00,89.75,89.76,89.6,89.6,10950.0,67.7286,67.7362,67.6154,67.6154,10950.0
2016-09-26 12:40:00,89.58,89.73,89.47,89.68,14661.0,67.6003,67.7135,67.5173,67.6758,14661.0
2016-09-26 12:50:00,89.65,89.72,89.62,89.68,9928.0,67.6532,67.706,67.6305,67.6758,9928.0
2016-09-26 13:00:00,89.65,89.72,89.52,89.55,20510.0,67.6532,67.706,67.5551,67.5777,20510.0
2016-09-26 13:10:00,89.56,89.72,89.55,89.63,15759.0,67.5852,67.706,67.5777,67.6381,15759.0
2016-09-26 13:20:00,89.62,89.7,89.54,89.62,14139.0,67.6305,67.6909,67.5702,67.6305,14139.0
2016-09-26 13:30:00,89.63,89.73,89.54,89.58,17437.0,67.6381,67.7135,67.5702,67.6003,17437.0
2016-09-26 13:40:00,89.58,89.81,89.58,89.8,21024.0,67.6003,67.7739,67.6003,67.7664,21024.0
2016-09-26 13:50:00,89.78,89.83,89.67,89.75,16027.0,67.7513,67.789,67.6683,67.7286,16027.0
2016-09-26 14:00:00,89.74,89.83,89.73,89.76,16572.0,67.7211,67.789,67.7135,67.7362,16572.0
2016-09-26 14:10:00,89.79,89.91,89.73,89.89,35864.0,67.7588,67.8494,67.7135,67.8343,35864.0
2016-09-26 14:20:00,89.88,89.88,89.56,89.63,21414.0,67.8267,67.8267,67.5852,67.6381,21414.0
2016-09-26 14:30:00,89.6,89.6,89.17,89.17,64814.0,67.6154,67.6154,67.2909,67.2909,64814.0
2016-09-26 14:40:00,89.17,89.25,89.01,89.17,57408.0,67.2909,67.3513,67.1702,67.2909,57408.0
2016-09-26 14:50:00,89.17,89.33,89.15,89.29,16240.0,67.2909,67.4117,67.2758,67.3815,16240.0
2016-09-26 15:00:00,89.29,89.38,89.22,89.34,46933.0,67.3815,67.4494,67.3287,67.4192,46933.0
2016-09-26 15:10:00,89.3,89.35,89.22,89.25,40586.0,67.389,67.4268,67.3287,67.3513,40586.0
2016-09-26 15:20:00,89.25,89.36,89.16,89.29,40550.0,67.3513,67.4343,67.2834,67.3815,40550.0
2016-09-26 15:30:00,89.29,89.46,89.25,89.31,61678.0,67.3815,67.5098,67.3513,67.3966,61678.0
2016-09-26 15:40:00,89.31,89.37,89.18,89.32,79403.0,67.3966,67.4419,67.2985,67.4041,79403.0
2016-09-26 15:50:00,89.31,89.36,89.17,89.26,157851.0,67.3966,67.4343,67.2909,67.3589,157851.0
2016-09-27 09:30:00,88.15,88.16,87.17,87.94,178247.0,66.5212,66.5288,65.7817,66.3627,178247.0
2016-09-27 09:40:00,88.01,88.02,87.5,88.0,65360.0,66.4156,66.4231,66.0307,66.408,65360.0
2016-09-27 09:50:00,87.94,88.0,87.55,87.86,90636.0,66.3627,66.408,66.0684,66.3024,90636.0
2016-09-27 10:00:00,87.92,87.98,87.61,87.7,101998.0,66.3476,66.3929,66.1137,66.1816,101998.0
2016-09-27 10:10:00,87.68,87.75,87.56,87.59,55558.0,66.1665,66.2194,66.076,66.0986,55558.0
2016-09-27 10:20:00,87.61,87.76,87.56,87.61,88332.0,66.1137,66.2269,66.076,66.1137,88332.0
2016-09-27 10:30:00,87.62,87.75,87.41,87.65,84792.0,66.1213,66.2194,65.9628,66.1439,84792.0
2016-09-27 10:40:00,87.62,87.77,87.58,87.7,59426.0,66.1213,66.2345,66.0911,66.1816,59426.0
2016-09-27 10:50:00,87.72,87.77,87.43,87.48,96812.0,66.1967,66.2345,65.9779,66.0156,96812.0
2016-09-27 11:00:00,87.49,87.73,87.44,87.58,80550.0,66.0232,66.2043,65.9854,66.0911,80550.0
2016-09-27 11:10:00,87.59,87.93,87.56,87.82,84353.0,66.0986,66.3552,66.076,66.2722,84353.0
2016-09-27 11:20:00,87.82,88.07,87.77,88.0,102128.0,66.2722,66.4608,66.2345,66.408,102128.0
2016-09-27 11:30:00,88.01,88.54,87.94,88.53,80391.0,66.4156,66.8155,66.3627,66.808,80391.0
2016-09-27 11:40:00,88.5,88.58,88.31,88.32,49880.0,66.7853,66.8457,66.642,66.6495,49880.0
2016-09-27 11:50:00,88.31,88.39,88.21,88.28,38100.0,66.642,66.7023,66.5665,66.6193,38100.0
2016-09-27 12:00:00,88.25,88.26,88.07,88.1,57719.0,66.5967,66.6042,66.4608,66.4835,57719.0
2016-09-27 12:10:00,88.09,88.12,87.92,88.08,47248.0,66.4759,66.4986,66.3476,66.4684,47248.0
2016-09-27 12:20:00,88.08,88.4,88.08,88.26,57159.0,66.4684,66.7099,66.4684,66.6042,57159.0
2016-09-27 12:30:00,88.28,88.54,88.28,88.43,80986.0,66.6193,66.8155,66.6193,66.7325,80986.0
2016-09-27 12:40:00,88.44,88.57,88.36,88.49,32217.0,66.7401,66.8382,66.6797,66.7778,32217.0
2016-09-27 12:50:00,88.47,88.9,88.37,88.9,40770.0,66.7627,67.0872,66.6872,67.0872,40770.0
2016-09-27 13:00:00,88.88,88.88,88.6,88.74,30664.0,67.0721,67.0721,66.8608,66.9664,30664.0
2016-09-27 13:10:00,88.75,88.93,88.64,88.76,27347.0,66.974,67.1098,66.891,66.9815,27347.0
2016-09-27 13:20:00,88.8,88.92,88.73,88.89,31957.0,67.0117,67.1023,66.9589,67.0796,31957.0
2016-09-27 13:30:00,88.94,89.0,88.7,88.82,37564.0,67.1174,67.1627,66.9363,67.0268,37564.0
2016-09-27 13:40:00,88.82,88.88,88.71,88.79,45526.0,67.0268,67.0721,66.9438,67.0042,45526.0
2016-09-27 13:50:00,88.8,88.8,88.49,88.57,54118.0,67.0117,67.0117,66.7778,66.8382,54118.0
2016-09-27 14:00:00,88.57,88.64,88.3,88.41,64981.0,66.8382,66.891,66.6344,66.7174,64981.0
2016-09-27 14:10:00,88.41,88.56,88.31,88.43,16736.0,66.7174,66.8306,66.642,66.7325,16736.0
2016-09-27 14:20:00,88.42,88.6,88.38,88.48,23831.0,66.725,66.8608,66.6948,66.7702,23831.0
2016-09-27 14:30:00,88.49,88.62,88.49,88.56,23316.0,66.7778,66.8759,66.7778,66.8306,23316.0
2016-09-27 14:40:00,88.56,88.62,88.49,88.5,24472.0,66.8306,66.8759,66.7778,66.7853,24472.0
2016-09-27 14:50:00,88.46,88.51,88.38,88.45,20340.0,66.7551,66.7929,66.6948,66.7476,20340.0
2016-09-27 15:00:00,88.47,88.55,88.44,88.48,23585.0,66.7627,66.8231,66.7401,66.7702,23585.0
2016-09-27 15:10:00,88.52,88.61,88.46,88.55,28002.0,66.8004,66.8683,66.7551,66.8231,28002.0
2016-09-27 15:20:00,88.56,88.57,88.4,88.44,49785.0,66.8306,66.8382,66.7099,66.7401,49785.0
2016-09-27 15:30:00,88.44,88.52,88.34,88.51,70540.0,66.7401,66.8004,66.6646,66.7929,70540.0
2016-09-27 15:40:00,88.5,88.61,88.41,88.45,101709.0,66.7853,66.8683,66.7174,66.7476,101709.0
2016-09-27 15:50:00,88.45,88.65,88.4,88.57,158096.0,66.7476,66.8985,66.7099,66.8382,158096.0
2016-09-28 09:30:00,89.19,89.46,88.92,89.07,65633.0,67.306,67.5098,67.1023,67.2155,65633.0
2016-09-28 09:40:00,89.04,89.53,89.01,89.41,52588.0,67.1928,67.5626,67.1702,67.4721,52588.0
2016-09-28 09:50:00,89.42,89.58,89.31,89.49,45592.0,67.4796,67.6003,67.3966,67.5324,45592.0
2016-09-28 10:00:00,89.52,89.7,89.41,89.56,43942.0,67.5551,67.6909,67.4721,67.5852,43942.0
2016-09-28 10:10:00,89.57,89.64,89.43,89.49,38344.0,67.5928,67.6456,67.4871,67.5324,38344.0
2016-09-28 10:20:00,89.48,89.58,89.37,89.56,25128.0,67.5249,67.6003,67.4419,67.5852,25128.0
2016-09-28 10:30:00,89.61,89.9,89.3,89.31,43569.0,67.623,67.8418,67.389,67.3966,43569.0
2016-09-28 10:40:00,89.29,89.51,88.85,88.85,30027.0,67.3815,67.5475,67.0495,67.0495,30027.0
2016-09-28 10:50:00,88.87,89.05,88.79,88.96,21776.0,67.0646,67.2004,67.0042,67.1325,21776.0
2016-09-28 11:00:00,88.89,88.89,88.57,88.72,19025.0,67.0796,67.0796,66.8382,66.9514,19025.0
2016-09-28 11:10:00,88.73,88.92,88.69,88.92,20157.0,66.9589,67.1023,66.9287,67.1023,20157.0
2016-09-28 11:20:00,88.93,89.2,88.86,89.2,24561.0,67.1098,67.3136,67.057,67.3136,24561.0
2016-09-28 11:30:00,89.21,89.21,89.0,89.11,20353.0,67.3211,67.3211,67.1627,67.2457,20353.0
2016-09-28 11:40:00,89.11,89.25,89.04,89.24,21502.0,67.2457,67.3513,67.1928,67.3438,21502.0
2016-09-28 11:50:00,89.21,89.66,89.21,89.65,20054.0,67.3211,67.6607,67.3211,67.6532,20054.0
2016-09-28 12:00:00,89.64,89.64,89.4,89.44,62424.0,67.6456,67.6456,67.4645,67.4947,62424.0
2016-09-28 12:10:00,89.43,90.24,89.4,89.93,113543.0,67.4871,68.0984,67.4645,67.8645,113543.0
2016-09-28 12:20:00,89.94,90.29,89.9,90.13,54792.0,67.872,68.1361,67.8418,68.0154,54792.0
2016-09-28 12:30:00,90.14,90.18,89.99,90.14,55833.0,68.0229,68.0531,67.9097,68.0229,55833.0
2016-09-28 12:40:00,90.14,90.58,90.11,90.5,62647.0,68.0229,68.355,68.0003,68.2946,62647.0
2016-09-28 12:50:00,90.5,90.68,90.46,90.55,65996.0,68.2946,68.4304,68.2644,68.3323,65996.0
2016-09-28 13:00:00,90.54,90.54,90.23,90.24,50414.0,68.3248,68.3248,68.0909,68.0984,50414.0
2016-09-28 13:10:00,90.22,90.68,90.19,90.58,121039.0,68.0833,68.4304,68.0607,68.355,121039.0
2016-09-28 13:20:00,90.56,90.97,90.56,90.97,51363.0,68.3399,68.6493,68.3399,68.6493,51363.0
2016-09-28 13:30:00,90.98,91.09,90.86,91.0,60822.0,68.6568,68.7398,68.5663,68.6719,60822.0
2016-09-28 13:40:00,90.99,91.23,90.94,91.2,41770.0,68.6644,68.8455,68.6266,68.8229,41770.0
2016-09-28 13:50:00,91.21,91.21,91.05,91.1,18748.0,68.8304,68.8304,68.7097,68.7474,18748.0
2016-09-28 14:00:00,91.09,91.43,90.91,91.38,56268.0,68.7398,68.9964,68.604,68.9587,56268.0
2016-09-28 14:10:00,91.39,92.68,91.36,92.54,174420.0,68.9662,69.9397,68.9436,69.8341,174420.0
2016-09-28 14:20:00,92.55,93.88,92.39,93.71,199270.0,69.8416,70.8453,69.7209,70.717,199270.0
2016-09-28 14:30:00,93.75,93.89,93.0,93.14,127531.0,70.7472,70.8528,70.1812,70.2868,127531.0
2016-09-28 14:40:00,93.14,93.43,92.48,93.37,210794.0,70.2868,70.5057,69.7888,70.4604,210794.0
2016-09-28 14:50:00,93.37,94.58,93.33,94.18,299735.0,70.4604,71.3735,70.4302,71.0717,299735.0
2016-09-28 15:00:00,94.18,94.24,93.85,93.88,212649.0,71.0717,71.1169,70.8226,70.8453,212649.0
2016-09-28 15:10:00,93.87,94.01,93.67,93.96,162331.0,70.8377,70.9434,70.6868,70.9057,162331.0
2016-09-28 15:20:00,93.96,94.16,93.74,93.82,152637.0,70.9057,71.0566,70.7396,70.8,152637.0
2016-09-28 15:30:00,93.86,93.88,93.49,93.74,149397.0,70.8302,70.8453,70.551,70.7396,149397.0
2016-09-28 15:40:00,93.74,93.99,93.54,93.99,214739.0,70.7396,70.9283,70.5887,70.9283,214739.0
2016-09-28 15:50:00,93.98,94.18,93.81,93.95,400490.0,70.9207,71.0717,70.7925,70.8981,400490.0
2016-09-29 09:30:00,94.28,94.49,93.61,94.0,272123.0,71.1471,71.3056,70.6415,70.9358,272123.0
2016-09-29 09:40:00,94.05,94.15,93.14,93.99,101930.0,70.9736,71.049,70.2868,70.9283,101930.0
2016-09-29 09:50:00,94.02,94.43,93.88,94.43,80374.0,70.9509,71.2603,70.8453,71.2603,80374.0
2016-09-29 10:00:00,94.44,94.9,94.33,94.7,94769.0,71.2679,71.615,71.1849,71.4641,94769.0
2016-09-29 10:10:00,94.67,94.95,94.57,94.95,89627.0,71.4414,71.6527,71.366,71.6527,89627.0
2016-09-29 10:20:00,94.96,95.37,94.87,95.37,133214.0,71.6603,71.9697,71.5924,71.9697,133214.0
2016-09-29 10:30:00,95.41,95.47,94.74,94.78,65175.0,71.9999,72.0452,71.4943,71.5245,65175.0
2016-09-29 10:40:00,94.81,95.05,94.76,94.9,62237.0,71.5471,71.7282,71.5094,71.615,62237.0
2016-09-29 10:50:00,94.87,95.01,94.56,94.99,80402.0,71.5924,71.698,71.3584,71.6829,80402.0
2016-09-29 11:00:00,95.03,95.03,94.83,94.97,51219.0,71.7131,71.7131,71.5622,71.6678,51219.0
2016-09-29 11:10:00,94.96,95.16,94.73,94.82,70598.0,71.6603,71.8112,71.4867,71.5546,70598.0
2016-09-29 11:20:00,94.81,95.43,94.79,95.39,63171.0,71.5471,72.015,71.532,71.9848,63171.0
2016-09-29 11:30:00,95.4,95.64,95.3,95.55,62476.0,71.9923,72.1734,71.9169,72.1055,62476.0
2016-09-29 11:40:00,95.54,95.6,95.19,95.25,72041.0,72.098,72.1433,71.8339,71.8791,72041.0
2016-09-29 11:50:00,95.23,95.41,95.18,95.33,42731.0,71.864,71.9999,71.8263,71.9395,42731.0
2016-09-29 12:00:00,95.31,95.63,95.2,95.58,56239.0,71.9244,72.1659,71.8414,72.1282,56239.0
2016-09-29 12:10:00,95.55,95.8,95.55,95.68,57316.0,72.1055,72.2942,72.1055,72.2036,57316.0
2016-09-29 12:20:00,95.68,95.94,95.59,95.91,71871.0,72.2036,72.3998,72.1357,72.3772,71871.0
2016-09-29 12:30:00,95.89,95.93,95.76,95.8,59416.0,72.3621,72.3923,72.264,72.2942,59416.0
2016-09-29 12:40:00,95.77,95.87,95.52,95.57,92241.0,72.2715,72.347,72.0829,72.1206,92241.0
2016-09-29 12:50:00,95.52,95.52,95.16,95.5,87940.0,72.0829,72.0829,71.8112,72.0678,87940.0
2016-09-29 13:00:00,95.49,95.62,95.19,95.37,83653.0,72.0602,72.1583,71.8339,71.9697,83653.0
2016-09-29 13:10:00,95.36,95.46,95.11,95.28,58124.0,71.9621,72.0376,71.7735,71.9018,58124.0
2016-09-29 13:20:00,95.24,95.4,95.14,95.23,33499.0,71.8716,71.9923,71.7961,71.864,33499.0
2016-09-29 13:30:00,95.21,95.21,95.04,95.1,54863.0,71.8489,71.8489,71.7207,71.7659,54863.0
2016-09-29 13:40:00,95.1,95.13,94.73,94.86,99123.0,71.7659,71.7886,71.4867,71.5848,99123.0
2016-09-29 13:50:00,94.86,94.89,94.23,94.24,115395.0,71.5848,71.6075,71.1094,71.1169,115395.0
2016-09-29 14:00:00,94.22,94.59,94.14,94.55,69295.0,71.1019,71.3811,71.0415,71.3509,69295.0
2016-09-29 14:10:00,94.54,95.15,94.51,95.1,50347.0,71.3433,71.8037,71.3207,71.7659,50347.0
2016-09-29 14:20:00,95.11,95.46,95.07,95.46,62499.0,71.7735,72.0376,71.7433,72.0376,62499.0
2016-09-29 14:30:00,95.44,95.58,95.23,95.37,60552.0,72.0225,72.1282,71.864,71.9697,60552.0
2016-09-29 14:40:00,95.38,95.55,95.16,95.5,68432.0,71.9772,72.1055,71.8112,72.0678,68432.0
2016-09-29 14:50:00,95.5,95.57,95.16,95.17,105709.0,72.0678,72.1206,71.8112,71.8188,105709.0
2016-09-29 15:00:00,95.16,95.2,94.92,95.18,129925.0,71.8112,71.8414,71.6301,71.8263,129925.0
2016-09-29 15:10:00,95.16,95.31,95.03,95.22,124926.0,71.8112,71.9244,71.7131,71.8565,124926.0
2016-09-29 15:20:00,95.21,95.32,94.96,95.27,157049.0,71.8489,71.932,71.6603,71.8942,157049.0
2016-09-29 15:30:00,95.26,95.35,95.12,95.27,139961.0,71.8867,71.9546,71.781,71.8942,139961.0
2016-09-29 15:40:00,95.26,95.35,95.03,95.2,137482.0,71.8867,71.9546,71.7131,71.8414,137482.0
2016-09-29 15:50:00,95.2,95.31,95.01,95.04,300602.0,71.8414,71.9244,71.698,71.7207,300602.0
2016-09-30 09:30:00,95.55,95.59,94.69,94.92,105137.0,72.1055,72.1357,71.4565,71.6301,105137.0
2016-09-30 09:40:00,94.95,95.49,94.95,95.34,46896.0,71.6527,72.0602,71.6527,71.947,46896.0
2016-09-30 09:50:00,95.42,95.88,95.29,95.88,91112.0,72.0074,72.3546,71.9093,72.3546,91112.0
2016-09-30 10:00:00,95.83,96.0,95.58,95.83,103117.0,72.3168,72.4451,72.1282,72.3168,103117.0
2016-09-30 10:10:00,95.88,96.1,95.71,95.89,113549.0,72.3546,72.5206,72.2263,72.3621,113549.0
2016-09-30 10:20:00,95.86,95.94,95.75,95.94,52600.0,72.3395,72.3998,72.2565,72.3998,52600.0
2016-09-30 10:30:00,95.95,96.03,95.82,95.89,56930.0,72.4074,72.4677,72.3093,72.3621,56930.0
2016-09-30 10:40:00,95.81,96.18,95.81,96.13,46931.0,72.3017,72.5809,72.3017,72.5432,46931.0
2016-09-30 10:50:00,96.12,96.25,96.06,96.13,78633.0,72.5357,72.6338,72.4904,72.5432,78633.0
2016-09-30 11:00:00,96.12,96.4,96.07,96.33,53963.0,72.5357,72.747,72.4979,72.6941,53963.0
2016-09-30 11:10:00,96.36,96.88,96.35,96.82,124080.0,72.7168,73.1092,72.7092,73.0639,124080.0
2016-09-30 11:20:00,96.85,96.96,96.64,96.83,119010.0,73.0866,73.1696,72.9281,73.0715,119010.0
2016-09-30 11:30:00,96.83,96.91,96.64,96.65,70139.0,73.0715,73.1318,72.9281,72.9356,70139.0
2016-09-30 11:40:00,96.64,96.9,96.63,96.83,36879.0,72.9281,73.1243,72.9205,73.0715,36879.0
2016-09-30 11:50:00,96.83,96.91,96.66,96.77,33379.0,73.0715,73.1318,72.9432,73.0262,33379.0
2016-09-30 12:00:00,96.76,96.8,96.62,96.62,38363.0,73.0186,73.0488,72.913,72.913,38363.0
2016-09-30 12:10:00,96.62,96.78,96.51,96.75,33754.0,72.913,73.0337,72.83,73.0111,33754.0
2016-09-30 12:20:00,96.76,96.88,96.63,96.87,42241.0,73.0186,73.1092,72.9205,73.1016,42241.0
2016-09-30 12:30:00,96.86,96.91,96.85,96.88,45545.0,73.0941,73.1318,73.0866,73.1092,45545.0
2016-09-30 12:40:00,96.89,97.17,96.85,97.03,65215.0,73.1167,73.328,73.0866,73.2224,65215.0
2016-09-30 12:50:00,97.05,97.06,96.82,96.85,34820.0,73.2375,73.245,73.0639,73.0866,34820.0
2016-09-30 13:00:00,96.84,96.9,96.74,96.8,53054.0,73.079,73.1243,73.0035,73.0488,53054.0
2016-09-30 13:10:00,96.81,96.83,96.7,96.75,29399.0,73.0564,73.0715,72.9734,73.0111,29399.0
2016-09-30 13:20:00,96.75,96.85,96.72,96.73,26763.0,73.0111,73.0866,72.9884,72.996,26763.0
2016-09-30 13:30:00,96.74,96.77,96.65,96.76,32920.0,73.0035,73.0262,72.9356,73.0186,32920.0
2016-09-30 13:40:00,96.75,96.93,96.7,96.93,26016.0,73.0111,73.1469,72.9734,73.1469,26016.0
2016-09-30 13:50:00,96.96,97.03,96.89,96.9,42522.0,73.1696,73.2224,73.1167,73.1243,42522.0
2016-09-30 14:00:00,96.89,96.9,96.68,96.73,29843.0,73.1167,73.1243,72.9583,72.996,29843.0
2016-09-30 14:10:00,96.73,96.92,96.69,96.85,42498.0,72.996,73.1394,72.9658,73.0866,42498.0
2016-09-30 14:20:00,96.86,97.0,96.79,96.95,51392.0,73.0941,73.1997,73.0413,73.162,51392.0
2016-09-30 14:30:00,96.94,97.07,96.88,97.05,32874.0,73.1545,73.2526,73.1092,73.2375,32874.0
2016-09-30 14:40:00,97.06,97.2,97.01,97.01,74611.0,73.245,73.3507,73.2073,73.2073,74611.0
2016-09-30 14:50:00,97.0,97.17,96.93,96.95,42140.0,73.1997,73.328,73.1469,73.162,42140.0
2016-09-30 15:00:00,96.97,97.18,96.97,97.13,60730.0,73.1771,73.3356,73.1771,73.2978,60730.0
2016-09-30 15:10:00,97.12,97.15,96.96,97.0,59466.0,73.2903,73.3129,73.1696,73.1997,59466.0
2016-09-30 15:20:00,96.99,97.05,96.91,96.96,61209.0,73.1922,73.2375,73.1318,73.1696,61209.0
2016-09-30 15:30:00,96.96,96.99,96.72,96.77,96027.0,73.1696,73.1922,72.9884,73.0262,96027.0
2016-09-30 15:40:00,96.77,96.96,96.69,96.72,164384.0,73.0262,73.1696,72.9658,72.9884,164384.0
2016-09-30 15:50:00,96.72,96.89,96.7,96.71,315719.0,72.9884,73.1167,72.9734,72.9809,315719.0
2016-10-03 09:30:00,96.27,96.71,95.62,95.83,141036.0,72.6489,72.9809,72.1583,72.3168,141036.0
2016-10-03 09:40:00,95.81,96.02,95.37,95.71,95745.0,72.3017,72.4602,71.9697,72.2263,95745.0
2016-10-03 09:50:00,95.73,96.0,95.61,95.73,59633.0,72.2414,72.4451,72.1508,72.2414,59633.0
2016-10-03 10:00:00,95.74,95.89,95.06,95.09,107493.0,72.2489,72.3621,71.7358,71.7584,107493.0
2016-10-03 10:10:00,95.08,95.46,95.08,95.42,65111.0,71.7508,72.0376,71.7508,72.0074,65111.0
2016-10-03 10:20:00,95.43,95.43,95.21,95.27,36236.0,72.015,72.015,71.8489,71.8942,36236.0
2016-10-03 10:30:00,95.27,95.72,95.26,95.72,49583.0,71.8942,72.2338,71.8867,72.2338,49583.0
2016-10-03 10:40:00,95.69,96.01,95.62,95.9,41218.0,72.2112,72.4527,72.1583,72.3696,41218.0
2016-10-03 10:50:00,95.89,95.92,95.66,95.75,34009.0,72.3621,72.3847,72.1885,72.2565,34009.0
2016-10-03 11:00:00,95.73,95.75,95.54,95.58,39471.0,72.2414,72.2565,72.098,72.1282,39471.0
2016-10-03 11:10:00,95.6,95.81,95.4,95.58,45113.0,72.1433,72.3017,71.9923,72.1282,45113.0
2016-10-03 11:20:00,95.58,95.63,95.36,95.42,27647.0,72.1282,72.1659,71.9621,72.0074,27647.0
2016-10-03 11:30:00,95.41,95.51,95.27,95.4,44072.0,71.9999,72.0753,71.8942,71.9923,44072.0
2016-10-03 11:40:00,95.38,95.6,95.28,95.49,29376.0,71.9772,72.1433,71.9018,72.0602,29376.0
2016-10-03 11:50:00,95.47,95.62,95.32,95.47,25610.0,72.0452,72.1583,71.932,72.0452,25610.0
2016-10-03 12:00:00,95.48,95.86,95.48,95.73,18143.0,72.0527,72.3395,72.0527,72.2414,18143.0
2016-10-03 12:10:00,95.71,95.71,95.35,95.42,25141.0,72.2263,72.2263,71.9546,72.0074,25141.0
2016-10-03 12:20:00,95.4,95.6,95.37,95.47,27995.0,71.9923,72.1433,71.9697,72.0452,27995.0
2016-10-03 12:30:00,95.43,95.57,95.31,95.46,28730.0,72.015,72.1206,71.9244,72.0376,28730.0
2016-10-03 12:40:00,95.48,95.57,95.41,95.48,30536.0,72.0527,72.1206,71.9999,72.0527,30536.0
2016-10-03 12:50:00,95.48,95.7,95.41,95.7,25752.0,72.0527,72.2187,71.9999,72.2187,25752.0
2016-10-03 13:00:00,95.71,95.8,95.64,95.69,23543.0,72.2263,72.2942,72.1734,72.2112,23543.0
2016-10-03 13:10:00,95.68,95.72,95.56,95.66,28703.0,72.2036,72.2338,72.1131,72.1885,28703.0
2016-10-03 13:20:00,95.67,95.74,95.58,95.68,19104.0,72.1961,72.2489,72.1282,72.2036,19104.0
2016-10-03 13:30:00,95.66,95.82,95.62,95.75,21950.0,72.1885,72.3093,72.1583,72.2565,21950.0
2016-10-03 13:40:00,95.73,95.77,95.63,95.7,35471.0,72.2414,72.2715,72.1659,72.2187,35471.0
2016-10-03 13:50:00,95.72,95.89,95.67,95.89,25845.0,72.2338,72.3621,72.1961,72.3621,25845.0
2016-10-03 14:00:00,95.89,96.14,95.87,96.13,39275.0,72.3621,72.5508,72.347,72.5432,39275.0
2016-10-03 14:10:00,96.14,96.36,96.12,96.31,29079.0,72.5508,72.7168,72.5357,72.679,29079.0
2016-10-03 14:20:00,96.3,96.46,96.21,96.24,42530.0,72.6715,72.7922,72.6036,72.6262,42530.0
2016-10-03 14:30:00,96.24,96.26,96.11,96.14,28977.0,72.6262,72.6413,72.5281,72.5508,28977.0
2016-10-03 14:40:00,96.13,96.14,95.98,96.08,22400.0,72.5432,72.5508,72.43,72.5055,22400.0
2016-10-03 14:50:00,96.07,96.15,95.95,96.15,30602.0,72.4979,72.5583,72.4074,72.5583,30602.0
2016-10-03 15:00:00,96.16,96.16,96.0,96.04,26566.0,72.5659,72.5659,72.4451,72.4753,26566.0
2016-10-03 15:10:00,96.03,96.1,95.99,96.04,36969.0,72.4677,72.5206,72.4376,72.4753,36969.0
2016-10-03 15:20:00,96.04,96.12,95.99,96.04,40369.0,72.4753,72.5357,72.4376,72.4753,40369.0
2016-10-03 15:30:00,96.02,96.24,95.98,96.16,60559.0,72.4602,72.6262,72.43,72.5659,60559.0
2016-10-03 15:40:00,96.17,96.27,96.12,96.23,101609.0,72.5734,72.6489,72.5357,72.6187,101609.0
2016-10-03 15:50:00,96.23,96.25,96.03,96.11,183633.0,72.6187,72.6338,72.4677,72.5281,183633.0
2016-10-04 09:30:00,96.32,96.37,95.36,95.68,63589.0,72.6866,72.7243,71.9621,72.2036,63589.0
2016-10-04 09:40:00,95.75,95.87,95.48,95.49,31857.0,72.2565,72.347,72.0527,72.0602,31857.0
2016-10-04 09:50:00,95.51,95.77,95.26,95.39,25052.0,72.0753,72.2715,71.8867,71.9848,25052.0
2016-10-04 10:00:00,95.34,95.6,95.21,95.35,32296.0,71.947,72.1433,71.8489,71.9546,32296.0
2016-10-04 10:10:00,95.29,95.35,94.99,95.11,34808.0,71.9093,71.9546,71.6829,71.7735,34808.0
2016-10-04 10:20:00,95.12,95.53,95.05,95.51,24462.0,71.781,72.0904,71.7282,72.0753,24462.0
2016-10-04 10:30:00,95.54,95.81,95.51,95.62,31683.0,72.098,72.3017,72.0753,72.1583,31683.0
2016-10-04 10:40:00,95.59,95.73,95.49,95.49,32718.0,72.1357,72.2414,72.0602,72.0602,32718.0
2016-10-04 10:50:00,95.49,95.76,95.48,95.56,26525.0,72.0602,72.264,72.0527,72.1131,26525.0
2016-10-04 11:00:00,95.6,95.66,95.3,95.39,27945.0,72.1433,72.1885,71.9169,71.9848,27945.0
2016-10-04 11:10:00,95.37,95.38,95.08,95.19,20508.0,71.9697,71.9772,71.7508,71.8339,20508.0
2016-10-04 11:20:00,95.18,95.57,95.16,95.45,36412.0,71.8263,72.1206,71.8112,72.0301,36412.0
2016-10-04 11:30:00,95.5,95.57,95.29,95.29,26581.0,72.0678,72.1206,71.9093,71.9093,26581.0
2016-10-04 11:40:00,95.29,95.73,95.29,95.72,32684.0,71.9093,72.2414,71.9093,72.2338,32684.0
2016-10-04 11:50:00,95.68,95.7,95.41,95.55,17336.0,72.2036,72.2187,71.9999,72.1055,17336.0
2016-10-04 12:00:00,95.6,95.71,95.56,95.56,20036.0,72.1433,72.2263,72.1131,72.1131,20036.0
2016-10-04 12:10:00,95.63,95.71,95.47,95.49,29002.0,72.1659,72.2263,72.0452,72.0602,29002.0
2016-10-04 12:20:00,95.5,95.55,95.41,95.48,11224.0,72.0678,72.1055,71.9999,72.0527,11224.0
2016-10-04 12:30:00,95.47,95.6,95.39,95.53,28902.0,72.0452,72.1433,71.9848,72.0904,28902.0
2016-10-04 12:40:00,95.52,95.65,95.43,95.45,26625.0,72.0829,72.181,72.015,72.0301,26625.0
2016-10-04 12:50:00,95.45,95.45,95.32,95.4,14205.0,72.0301,72.0301,71.932,71.9923,14205.0
2016-10-04 13:00:00,95.39,95.41,95.05,95.08,23097.0,71.9848,71.9999,71.7282,71.7508,23097.0
2016-10-04 13:10:00,95.06,95.11,94.94,95.0,51406.0,71.7358,71.7735,71.6452,71.6905,51406.0
2016-10-04 13:20:00,94.99,95.01,94.62,94.81,22343.0,71.6829,71.698,71.4037,71.5471,22343.0
2016-10-04 13:30:00,94.79,95.03,94.74,94.98,25437.0,71.532,71.7131,71.4943,71.6754,25437.0
2016-10-04 13:40:00,95.01,95.01,94.79,94.83,12964.0,71.698,71.698,71.532,71.5622,12964.0
2016-10-04 13:50:00,94.82,94.82,94.69,94.76,30913.0,71.5546,71.5546,71.4565,71.5094,30913.0
2016-10-04 14:00:00,94.74,95.01,94.71,94.93,29904.0,71.4943,71.698,71.4716,71.6376,29904.0
2016-10-04 14:10:00,94.95,95.04,94.8,94.8,30605.0,71.6527,71.7207,71.5395,71.5395,30605.0
2016-10-04 14:20:00,94.81,94.97,94.73,94.85,34341.0,71.5471,71.6678,71.4867,71.5773,34341.0
2016-10-04 14:30:00,94.84,94.92,94.71,94.77,17924.0,71.5697,71.6301,71.4716,71.5169,17924.0
2016-10-04 14:40:00,94.76,94.77,94.57,94.57,14908.0,71.5094,71.5169,71.366,71.366,14908.0
2016-10-04 14:50:00,94.54,94.67,94.51,94.54,13663.0,71.3433,71.4414,71.3207,71.3433,13663.0
2016-10-04 15:00:00,94.53,94.75,94.5,94.73,18615.0,71.3358,71.5018,71.3132,71.4867,18615.0
2016-10-04 15:10:00,94.74,94.88,94.74,94.87,25393.0,71.4943,71.5999,71.4943,71.5924,25393.0
2016-10-04 15:20:00,94.88,95.13,94.88,95.09,44649.0,71.5999,71.7886,71.5999,71.7584,44649.0
2016-10-04 15:30:00,95.1,95.25,95.03,95.24,69639.0,71.7659,71.8791,71.7131,71.8716,69639.0
2016-10-04 15:40:00,95.25,95.3,95.14,95.16,86503.0,71.8791,71.9169,71.7961,71.8112,86503.0
2016-10-04 15:50:00,95.16,95.16,95.04,95.15,125682.0,71.8112,71.8112,71.7207,71.8037,125682.0
2016-10-05 09:30:00,96.37,97.04,96.26,96.63,113490.0,72.7243,73.2299,72.6413,72.9205,113490.0
2016-10-05 09:40:00,96.62,96.96,96.39,96.54,41792.0,72.913,73.1696,72.7394,72.8526,41792.0
2016-10-05 09:50:00,96.49,96.69,96.38,96.6,36582.0,72.8149,72.9658,72.7319,72.8979,36582.0
2016-10-05 10:00:00,96.61,96.66,96.09,96.65,44585.0,72.9054,72.9432,72.513,72.9356,44585.0
2016-10-05 10:10:00,96.62,96.95,96.61,96.76,48360.0,72.913,73.162,72.9054,73.0186,48360.0
2016-10-05 10:20:00,96.76,97.03,96.75,96.98,42642.0,73.0186,73.2224,73.0111,73.1847,42642.0
2016-10-05 10:30:00,96.94,97.06,96.36,96.96,56277.0,73.1545,73.245,72.7168,73.1696,56277.0
2016-10-05 10:40:00,96.99,96.99,96.73,96.85,31962.0,73.1922,73.1922,72.996,73.0866,31962.0
2016-10-05 10:50:00,96.91,97.08,96.91,97.02,115905.0,73.1318,73.2601,73.1318,73.2148,115905.0
2016-10-05 11:00:00,97.01,97.43,96.93,97.41,55311.0,73.2073,73.5242,73.1469,73.5091,55311.0
2016-10-05 11:10:00,97.42,97.44,97.2,97.37,37221.0,73.5167,73.5318,73.3507,73.479,37221.0
2016-10-05 11:20:00,97.39,97.55,97.27,97.45,95117.0,73.4941,73.6148,73.4035,73.5393,95117.0
2016-10-05 11:30:00,97.46,97.7,97.41,97.64,110737.0,73.5469,73.728,73.5091,73.6827,110737.0
2016-10-05 11:40:00,97.64,97.65,97.46,97.65,35677.0,73.6827,73.6903,73.5469,73.6903,35677.0
2016-10-05 11:50:00,97.65,97.83,97.64,97.81,75937.0,73.6903,73.8261,73.6827,73.811,75937.0
2016-10-05 12:00:00,97.8,97.98,97.75,97.94,80106.0,73.8035,73.9393,73.7657,73.9091,80106.0
2016-10-05 12:10:00,97.96,98.26,97.96,98.2,72516.0,73.9242,74.1506,73.9242,74.1053,72516.0
2016-10-05 12:20:00,98.2,98.31,98.14,98.31,36451.0,74.1053,74.1883,74.06,74.1883,36451.0
2016-10-05 12:30:00,98.31,98.32,98.05,98.07,46717.0,74.1883,74.1959,73.9921,74.0072,46717.0
2016-10-05 12:40:00,98.1,98.15,98.04,98.11,48743.0,74.0298,74.0676,73.9846,74.0374,48743.0
2016-10-05 12:50:00,98.09,98.15,98.02,98.11,22670.0,74.0223,74.0676,73.9695,74.0374,22670.0
2016-10-05 13:00:00,98.11,98.13,97.99,97.99,26812.0,74.0374,74.0525,73.9468,73.9468,26812.0
2016-10-05 13:10:00,97.98,98.02,97.81,98.01,57749.0,73.9393,73.9695,73.811,73.9619,57749.0
2016-10-05 13:20:00,98.03,98.05,97.72,97.73,128825.0,73.977,73.9921,73.7431,73.7506,128825.0
2016-10-05 13:30:00,97.73,97.79,97.67,97.77,40199.0,73.7506,73.7959,73.7054,73.7808,40199.0
2016-10-05 13:40:00,97.75,97.89,97.74,97.81,23409.0,73.7657,73.8714,73.7582,73.811,23409.0
2016-10-05 13:50:00,97.79,97.99,97.79,97.89,55682.0,73.7959,73.9468,73.7959,73.8714,55682.0
2016-10-05 14:00:00,97.88,97.95,97.78,97.78,40065.0,73.8638,73.9167,73.7884,73.7884,40065.0
2016-10-05 14:10:00,97.79,97.91,97.75,97.91,41268.0,73.7959,73.8865,73.7657,73.8865,41268.0
2016-10-05 14:20:00,97.92,97.94,97.77,97.8,29555.0,73.894,73.9091,73.7808,73.8035,29555.0
2016-10-05 14:30:00,97.78,97.85,97.74,97.83,48181.0,73.7884,73.8412,73.7582,73.8261,48181.0
2016-10-05 14:40:00,97.82,97.9,97.78,97.8,31194.0,73.8185,73.8789,73.7884,73.8035,31194.0
2016-10-05 14:50:00,97.79,97.95,97.79,97.87,52053.0,73.7959,73.9167,73.7959,73.8563,52053.0
2016-10-05 15:00:00,97.86,98.09,97.85,98.04,76504.0,73.8487,74.0223,73.8412,73.9846,76504.0
2016-10-05 15:10:00,98.05,98.08,97.83,97.83,89803.0,73.9921,74.0148,73.8261,73.8261,89803.0
2016-10-05 15:20:00,97.83,97.83,97.49,97.51,93664.0,73.8261,73.8261,73.5695,73.5846,93664.0
2016-10-05 15:30:00,97.5,97.67,97.44,97.44,138137.0,73.5771,73.7054,73.5318,73.5318,138137.0
2016-10-05 15:40:00,97.44,97.44,97.24,97.32,164301.0,73.5318,73.5318,73.3809,73.4412,164301.0
2016-10-05 15:50:00,97.31,97.41,97.29,97.38,202371.0,73.4337,73.5091,73.4186,73.4865,202371.0
2016-10-06 09:30:00,97.55,98.06,97.3,97.53,66370.0,73.6148,73.9997,73.4261,73.5997,66370.0
2016-10-06 09:40:00,97.52,97.55,96.97,96.97,38407.0,73.5922,73.6148,73.1771,73.1771,38407.0
2016-10-06 09:50:00,96.94,97.09,96.85,97.08,28317.0,73.1545,73.2677,73.0866,73.2601,28317.0
2016-10-06 10:00:00,97.07,97.1,96.77,96.92,59961.0,73.2526,73.2752,73.0262,73.1394,59961.0
2016-10-06 10:10:00,96.95,97.14,96.47,97.14,42825.0,73.162,73.3054,72.7998,73.3054,42825.0
2016-10-06 10:20:00,97.12,97.16,96.72,96.81,22801.0,73.2903,73.3205,72.9884,73.0564,22801.0
2016-10-06 10:30:00,96.75,96.75,96.39,96.47,41317.0,73.0111,73.0111,72.7394,72.7998,41317.0
2016-10-06 10:40:00,96.48,96.77,96.48,96.67,27765.0,72.8073,73.0262,72.8073,72.9507,27765.0
2016-10-06 10:50:00,96.66,96.69,96.56,96.63,21989.0,72.9432,72.9658,72.8677,72.9205,21989.0
2016-10-06 11:00:00,96.58,96.8,96.55,96.55,28649.0,72.8828,73.0488,72.8602,72.8602,28649.0
2016-10-06 11:10:00,96.57,96.95,96.52,96.88,22762.0,72.8753,73.162,72.8375,73.1092,22762.0
2016-10-06 11:20:00,96.9,96.94,96.78,96.87,46379.0,73.1243,73.1545,73.0337,73.1016,46379.0
2016-10-06 11:30:00,96.9,96.97,96.81,96.97,35165.0,73.1243,73.1771,73.0564,73.1771,35165.0
2016-10-06 11:40:00,96.98,97.28,96.94,97.24,34554.0,73.1847,73.411,73.1545,73.3809,34554.0
2016-10-06 11:50:00,97.26,97.34,97.11,97.14,27923.0,73.396,73.4563,73.2828,73.3054,27923.0
2016-10-06 12:00:00,97.15,97.26,97.06,97.16,24476.0,73.3129,73.396,73.245,73.3205,24476.0
2016-10-06 12:10:00,97.19,97.22,97.03,97.1,9606.0,73.3431,73.3658,73.2224,73.2752,9606.0
2016-10-06 12:20:00,97.09,97.16,97.04,97.1,12429.0,73.2677,73.3205,73.2299,73.2752,12429.0
2016-10-06 12:30:00,97.08,97.17,97.06,97.11,12470.0,73.2601,73.328,73.245,73.2828,12470.0
2016-10-06 12:40:00,97.1,97.22,97.08,97.22,7229.0,73.2752,73.3658,73.2601,73.3658,7229.0
2016-10-06 12:50:00,97.24,97.34,97.15,97.15,13109.0,73.3809,73.4563,73.3129,73.3129,13109.0
2016-10-06 13:00:00,97.17,97.4,97.14,97.36,24640.0,73.328,73.5016,73.3054,73.4714,24640.0
2016-10-06 13:10:00,97.36,97.46,97.28,97.4,21458.0,73.4714,73.5469,73.411,73.5016,21458.0
2016-10-06 13:20:00,97.41,97.5,97.38,97.42,14859.0,73.5091,73.5771,73.4865,73.5167,14859.0
2016-10-06 13:30:00,97.43,97.6,97.43,97.45,38165.0,73.5242,73.6525,73.5242,73.5393,38165.0
2016-10-06 13:40:00,97.46,97.6,97.38,97.53,31782.0,73.5469,73.6525,73.4865,73.5997,31782.0
2016-10-06 13:50:00,97.54,97.7,97.5,97.66,17818.0,73.6072,73.728,73.5771,73.6978,17818.0
2016-10-06 14:00:00,97.66,97.79,97.53,97.54,58846.0,73.6978,73.7959,73.5997,73.6072,58846.0
2016-10-06 14:10:00,97.53,97.53,97.37,97.42,20454.0,73.5997,73.5997,73.479,73.5167,20454.0
2016-10-06 14:20:00,97.44,97.53,97.35,97.44,47423.0,73.5318,73.5997,73.4639,73.5318,47423.0
2016-10-06 14:30:00,97.45,97.6,97.43,97.56,20920.0,73.5393,73.6525,73.5242,73.6223,20920.0
2016-10-06 14:40:00,97.56,97.64,97.28,97.28,33312.0,73.6223,73.6827,73.411,73.411,33312.0
2016-10-06 14:50:00,97.31,97.45,97.3,97.3,14783.0,73.4337,73.5393,73.4261,73.4261,14783.0
2016-10-06 15:00:00,97.33,97.39,97.27,97.39,32826.0,73.4488,73.4941,73.4035,73.4941,32826.0
2016-10-06 15:10:00,97.38,97.38,97.24,97.28,32615.0,73.4865,73.4865,73.3809,73.411,32615.0
2016-10-06 15:20:00,97.28,97.37,97.24,97.27,28901.0,73.411,73.479,73.3809,73.4035,28901.0
2016-10-06 15:30:00,97.27,97.38,97.16,97.34,58221.0,73.4035,73.4865,73.3205,73.4563,58221.0
2016-10-06 15:40:00,97.35,97.4,97.14,97.23,60544.0,73.4639,73.5016,73.3054,73.3733,60544.0
2016-10-06 15:50:00,97.23,97.23,97.04,97.14,174595.0,73.3733,73.3733,73.2299,73.3054,174595.0
2016-10-07 09:30:00,96.88,97.33,96.6,96.85,81924.0,73.1092,73.4488,72.8979,73.0866,81924.0
2016-10-07 09:40:00,96.82,97.06,96.67,96.67,27930.0,73.0639,73.245,72.9507,72.9507,27930.0
2016-10-07 09:50:00,96.66,97.0,96.6,96.97,21228.0,72.9432,73.1997,72.8979,73.1771,21228.0
2016-10-07 10:00:00,96.97,96.97,96.53,96.55,39652.0,73.1771,73.1771,72.8451,72.8602,39652.0
2016-10-07 10:10:00,96.58,96.68,96.47,96.5,43815.0,72.8828,72.9583,72.7998,72.8224,43815.0
2016-10-07 10:20:00,96.44,96.44,96.16,96.4,49826.0,72.7771,72.7771,72.5659,72.747,49826.0
2016-10-07 10:30:00,96.4,96.65,96.33,96.65,29403.0,72.747,72.9356,72.6941,72.9356,29403.0
2016-10-07 10:40:00,96.69,96.95,96.67,96.89,23548.0,72.9658,73.162,72.9507,73.1167,23548.0
2016-10-07 10:50:00,96.91,97.1,96.88,97.02,53069.0,73.1318,73.2752,73.1092,73.2148,53069.0
2016-10-07 11:00:00,97.02,97.13,96.92,97.13,17384.0,73.2148,73.2978,73.1394,73.2978,17384.0
2016-10-07 11:10:00,97.11,97.33,97.11,97.26,20691.0,73.2828,73.4488,73.2828,73.396,20691.0
2016-10-07 11:20:00,97.24,97.31,97.01,97.01,24327.0,73.3809,73.4337,73.2073,73.2073,24327.0
2016-10-07 11:30:00,97.01,97.01,96.42,96.55,31086.0,73.2073,73.2073,72.7621,72.8602,31086.0
2016-10-07 11:40:00,96.56,96.58,96.35,96.42,20463.0,72.8677,72.8828,72.7092,72.7621,20463.0
2016-10-07 11:50:00,96.39,96.43,96.16,96.3,38276.0,72.7394,72.7696,72.5659,72.6715,38276.0
2016-10-07 12:00:00,96.25,96.56,96.05,96.29,32060.0,72.6338,72.8677,72.4828,72.664,32060.0
2016-10-07 12:10:00,96.3,96.33,96.2,96.32,16696.0,72.6715,72.6941,72.596,72.6866,16696.0
2016-10-07 12:20:00,96.32,96.32,96.12,96.28,16062.0,72.6866,72.6866,72.5357,72.6564,16062.0
2016-10-07 12:30:00,96.32,96.42,96.25,96.35,10540.0,72.6866,72.7621,72.6338,72.7092,10540.0
2016-10-07 12:40:00,96.34,96.56,96.34,96.49,12158.0,72.7017,72.8677,72.7017,72.8149,12158.0
2016-10-07 12:50:00,96.49,96.5,96.34,96.39,19143.0,72.8149,72.8224,72.7017,72.7394,19143.0
2016-10-07 13:00:00,96.39,96.54,96.16,96.5,25627.0,72.7394,72.8526,72.5659,72.8224,25627.0
2016-10-07 13:10:00,96.48,96.58,96.47,96.51,19376.0,72.8073,72.8828,72.7998,72.83,19376.0
2016-10-07 13:20:00,96.53,96.67,96.43,96.67,13383.0,72.8451,72.9507,72.7696,72.9507,13383.0
2016-10-07 13:30:00,96.64,96.81,96.61,96.68,19911.0,72.9281,73.0564,72.9054,72.9583,19911.0
2016-10-07 13:40:00,96.7,96.74,96.63,96.73,12110.0,72.9734,73.0035,72.9205,72.996,12110.0
2016-10-07 13:50:00,96.74,96.74,96.62,96.65,17272.0,73.0035,73.0035,72.913,72.9356,17272.0
2016-10-07 14:00:00,96.66,96.7,96.58,96.62,17243.0,72.9432,72.9734,72.8828,72.913,17243.0
2016-10-07 14:10:00,96.63,96.86,96.56,96.57,34116.0,72.9205,73.0941,72.8677,72.8753,34116.0
2016-10-07 14:20:00,96.55,96.72,96.49,96.61,22569.0,72.8602,72.9884,72.8149,72.9054,22569.0
2016-10-07 14:30:00,96.61,96.77,96.61,96.77,17002.0,72.9054,73.0262,72.9054,73.0262,17002.0
2016-10-07 14:40:00,96.78,96.85,96.68,96.71,18851.0,73.0337,73.0866,72.9583,72.9809,18851.0
2016-10-07 14:50:00,96.7,96.84,96.67,96.67,20652.0,72.9734,73.079,72.9507,72.9507,20652.0
2016-10-07 15:00:00,96.69,96.82,96.67,96.71,26331.0,72.9658,73.0639,72.9507,72.9809,26331.0
2016-10-07 15:10:00,96.69,96.76,96.59,96.61,28052.0,72.9658,73.0186,72.8903,72.9054,28052.0
2016-10-07 15:20:00,96.59,96.68,96.58,96.63,30835.0,72.8903,72.9583,72.8828,72.9205,30835.0
2016-10-07 15:30:00,96.64,96.64,96.48,96.48,50011.0,72.9281,72.9281,72.8073,72.8073,50011.0
2016-10-07 15:40:00,96.47,96.52,96.41,96.46,86921.0,72.7998,72.8375,72.7545,72.7922,86921.0
2016-10-07 15:50:00,96.47,96.69,96.4,96.43,131847.0,72.7998,72.9658,72.747,72.7696,131847.0
2016-10-10 09:30:00,97.28,97.84,97.27,97.6,76216.0,73.411,73.8336,73.4035,73.6525,76216.0
2016-10-10 09:40:00,97.61,97.8,97.39,97.69,65522.0,73.6601,73.8035,73.4941,73.7204,65522.0
2016-10-10 09:50:00,97.69,97.74,97.32,97.53,54337.0,73.7204,73.7582,73.4412,73.5997,54337.0
2016-10-10 10:00:00,97.56,97.83,97.49,97.58,68280.0,73.6223,73.8261,73.5695,73.6374,68280.0
2016-10-10 10:10:00,97.61,98.1,97.59,98.0,75840.0,73.6601,74.0298,73.645,73.9544,75840.0
2016-10-10 10:20:00,98.0,98.07,97.73,97.86,32106.0,73.9544,74.0072,73.7506,73.8487,32106.0
2016-10-10 10:30:00,97.86,98.07,97.86,97.97,34918.0,73.8487,74.0072,73.8487,73.9317,34918.0
2016-10-10 10:40:00,97.97,98.07,97.79,97.94,32448.0,73.9317,74.0072,73.7959,73.9091,32448.0
2016-10-10 10:50:00,97.98,98.0,97.58,97.58,24821.0,73.9393,73.9544,73.6374,73.6374,24821.0
2016-10-10 11:00:00,97.56,97.65,97.42,97.62,37365.0,73.6223,73.6903,73.5167,73.6676,37365.0
2016-10-10 11:10:00,97.66,97.91,97.66,97.73,35345.0,73.6978,73.8865,73.6978,73.7506,35345.0
2016-10-10 11:20:00,97.72,97.8,97.66,97.79,26582.0,73.7431,73.8035,73.6978,73.7959,26582.0
2016-10-10 11:30:00,97.78,97.83,97.54,97.54,21510.0,73.7884,73.8261,73.6072,73.6072,21510.0
2016-10-10 11:40:00,97.54,97.58,97.31,97.58,33768.0,73.6072,73.6374,73.4337,73.6374,33768.0
2016-10-10 11:50:00,97.57,97.76,97.57,97.72,27412.0,73.6299,73.7733,73.6299,73.7431,27412.0
2016-10-10 12:00:00,97.73,97.87,97.68,97.7,35482.0,73.7506,73.8563,73.7129,73.728,35482.0
2016-10-10 12:10:00,97.7,97.7,97.49,97.5,17866.0,73.728,73.728,73.5695,73.5771,17866.0
2016-10-10 12:20:00,97.52,97.55,97.31,97.52,23761.0,73.5922,73.6148,73.4337,73.5922,23761.0
2016-10-10 12:30:00,97.52,97.58,97.41,97.41,9991.0,73.5922,73.6374,73.5091,73.5091,9991.0
2016-10-10 12:40:00,97.44,97.54,97.36,97.52,11093.0,73.5318,73.6072,73.4714,73.5922,11093.0
2016-10-10 12:50:00,97.53,97.6,97.49,97.54,6625.0,73.5997,73.6525,73.5695,73.6072,6625.0
2016-10-10 13:00:00,97.51,97.52,97.42,97.43,10782.0,73.5846,73.5922,73.5167,73.5242,10782.0
2016-10-10 13:10:00,97.44,97.57,97.44,97.48,10599.0,73.5318,73.6299,73.5318,73.562,10599.0
2016-10-10 13:20:00,97.48,97.54,97.42,97.45,12269.0,73.562,73.6072,73.5167,73.5393,12269.0
2016-10-10 13:30:00,97.46,97.54,97.36,97.54,22323.0,73.5469,73.6072,73.4714,73.6072,22323.0
2016-10-10 13:40:00,97.52,97.57,97.37,97.41,17261.0,73.5922,73.6299,73.479,73.5091,17261.0
2016-10-10 13:50:00,97.4,97.48,97.32,97.48,24780.0,73.5016,73.562,73.4412,73.562,24780.0
2016-10-10 14:00:00,97.49,97.49,97.31,97.34,28684.0,73.5695,73.5695,73.4337,73.4563,28684.0
2016-10-10 14:10:00,97.34,97.35,97.13,97.19,29474.0,73.4563,73.4639,73.2978,73.3431,29474.0
2016-10-10 14:20:00,97.2,97.32,97.16,97.28,28024.0,73.3507,73.4412,73.3205,73.411,28024.0
2016-10-10 14:30:00,97.25,97.28,97.13,97.28,39238.0,73.3884,73.411,73.2978,73.411,39238.0
2016-10-10 14:40:00,97.28,97.35,97.23,97.28,25138.0,73.411,73.4639,73.3733,73.411,25138.0
2016-10-10 14:50:00,97.27,97.33,97.19,97.25,26651.0,73.4035,73.4488,73.3431,73.3884,26651.0
2016-10-10 15:00:00,97.26,97.43,97.26,97.41,19776.0,73.396,73.5242,73.396,73.5091,19776.0
2016-10-10 15:10:00,97.42,97.42,97.27,97.29,32793.0,73.5167,73.5167,73.4035,73.4186,32793.0
2016-10-10 15:20:00,97.3,97.34,97.29,97.32,40087.0,73.4261,73.4563,73.4186,73.4412,40087.0
2016-10-10 15:30:00,97.32,97.32,97.17,97.23,55754.0,73.4412,73.4412,73.328,73.3733,55754.0
2016-10-10 15:40:00,97.23,97.28,97.19,97.22,81359.0,73.3733,73.411,73.3431,73.3658,81359.0
2016-10-10 15:50:00,97.22,97.39,97.22,97.28,202177.0,73.3658,73.4941,73.3658,73.411,202177.0
2016-10-11 09:30:00,96.75,97.07,96.36,96.72,47420.0,73.0111,73.2526,72.7168,72.9884,47420.0
2016-10-11 09:40:00,96.64,96.9,96.41,96.53,27746.0,72.9281,73.1243,72.7545,72.8451,27746.0
2016-10-11 09:50:00,96.52,96.59,96.31,96.54,19428.0,72.8375,72.8903,72.679,72.8526,19428.0
2016-10-11 10:00:00,96.49,96.61,96.32,96.39,28298.0,72.8149,72.9054,72.6866,72.7394,28298.0
2016-10-11 10:10:00,96.41,96.52,96.15,96.18,63401.0,72.7545,72.8375,72.5583,72.5809,63401.0
2016-10-11 10:20:00,96.16,96.26,96.06,96.08,45003.0,72.5659,72.6413,72.4904,72.5055,45003.0
2016-10-11 10:30:00,96.17,96.5,96.17,96.4,42436.0,72.5734,72.8224,72.5734,72.747,42436.0
2016-10-11 10:40:00,96.4,96.42,96.27,96.31,18428.0,72.747,72.7621,72.6489,72.679,18428.0
2016-10-11 10:50:00,96.29,96.49,96.22,96.3,27137.0,72.664,72.8149,72.6111,72.6715,27137.0
2016-10-11 11:00:00,96.27,96.4,96.18,96.38,14774.0,72.6489,72.747,72.5809,72.7319,14774.0
2016-10-11 11:10:00,96.37,96.43,96.3,96.38,17945.0,72.7243,72.7696,72.6715,72.7319,17945.0
2016-10-11 11:20:00,96.36,96.36,96.02,96.06,19535.0,72.7168,72.7168,72.4602,72.4904,19535.0
2016-10-11 11:30:00,96.09,96.2,96.04,96.04,21864.0,72.513,72.596,72.4753,72.4753,21864.0
2016-10-11 11:40:00,96.05,96.16,95.91,96.09,23189.0,72.4828,72.5659,72.3772,72.513,23189.0
2016-10-11 11:50:00,96.09,96.11,95.78,96.04,51000.0,72.513,72.5281,72.2791,72.4753,51000.0
2016-10-11 12:00:00,96.05,96.14,96.01,96.11,16493.0,72.4828,72.5508,72.4527,72.5281,16493.0
2016-10-11 12:10:00,96.08,96.08,95.9,96.06,23585.0,72.5055,72.5055,72.3696,72.4904,23585.0
2016-10-11 12:20:00,96.06,96.1,95.97,96.07,37370.0,72.4904,72.5206,72.4225,72.4979,37370.0
2016-10-11 12:30:00,96.08,96.22,96.08,96.18,47014.0,72.5055,72.6111,72.5055,72.5809,47014.0
2016-10-11 12:40:00,96.17,96.27,96.1,96.12,28766.0,72.5734,72.6489,72.5206,72.5357,28766.0
2016-10-11 12:50:00,96.12,96.27,96.07,96.23,12065.0,72.5357,72.6489,72.4979,72.6187,12065.0
2016-10-11 13:00:00,96.22,96.22,95.97,96.02,16197.0,72.6111,72.6111,72.4225,72.4602,16197.0
2016-10-11 13:10:00,96.02,96.03,95.85,95.92,14829.0,72.4602,72.4677,72.3319,72.3847,14829.0
2016-10-11 13:20:00,95.94,96.1,95.93,96.04,15588.0,72.3998,72.5206,72.3923,72.4753,15588.0
2016-10-11 13:30:00,96.05,96.14,95.96,96.03,24522.0,72.4828,72.5508,72.4149,72.4677,24522.0
2016-10-11 13:40:00,96.03,96.14,95.99,95.99,30930.0,72.4677,72.5508,72.4376,72.4376,30930.0
2016-10-11 13:50:00,96.0,96.04,95.88,95.89,22006.0,72.4451,72.4753,72.3546,72.3621,22006.0
2016-10-11 14:00:00,95.88,96.03,95.88,96.03,16297.0,72.3546,72.4677,72.3546,72.4677,16297.0
2016-10-11 14:10:00,96.05,96.19,95.72,95.76,22672.0,72.4828,72.5885,72.2338,72.264,22672.0
2016-10-11 14:20:00,95.78,96.16,95.73,96.13,27080.0,72.2791,72.5659,72.2414,72.5432,27080.0
2016-10-11 14:30:00,96.14,96.14,95.99,96.05,15302.0,72.5508,72.5508,72.4376,72.4828,15302.0
2016-10-11 14:40:00,96.03,96.04,95.96,96.0,19250.0,72.4677,72.4753,72.4149,72.4451,19250.0
2016-10-11 14:50:00,96.0,96.03,95.92,96.0,20530.0,72.4451,72.4677,72.3847,72.4451,20530.0
2016-10-11 15:00:00,95.97,96.04,95.86,95.86,22587.0,72.4225,72.4753,72.3395,72.3395,22587.0
2016-10-11 15:10:00,95.9,96.02,95.8,96.02,40282.0,72.3696,72.4602,72.2942,72.4602,40282.0
2016-10-11 15:20:00,96.03,96.12,95.95,95.97,35021.0,72.4677,72.5357,72.4074,72.4225,35021.0
2016-10-11 15:30:00,95.97,96.1,95.93,96.1,63105.0,72.4225,72.5206,72.3923,72.5206,63105.0
2016-10-11 15:40:00,96.1,96.2,96.04,96.1,86107.0,72.5206,72.596,72.4753,72.5206,86107.0
2016-10-11 15:50:00,96.1,96.15,95.98,96.06,164803.0,72.5206,72.5583,72.43,72.4904,164803.0
2016-10-12 09:30:00,95.88,95.88,95.15,95.53,105880.0,72.3546,72.3546,71.8037,72.0904,105880.0
2016-10-12 09:40:00,95.45,95.72,95.38,95.59,146907.0,72.0301,72.2338,71.9772,72.1357,146907.0
2016-10-12 09:50:00,95.6,96.02,95.49,96.02,65358.0,72.1433,72.4602,72.0602,72.4602,65358.0
2016-10-12 10:00:00,96.02,96.25,95.89,95.94,79967.0,72.4602,72.6338,72.3621,72.3998,79967.0
2016-10-12 10:10:00,95.94,96.0,95.8,95.88,50159.0,72.3998,72.4451,72.2942,72.3546,50159.0
2016-10-12 10:20:00,95.89,96.35,95.84,96.22,72296.0,72.3621,72.7092,72.3244,72.6111,72296.0
2016-10-12 10:30:00,96.21,96.32,96.1,96.27,80859.0,72.6036,72.6866,72.5206,72.6489,80859.0
2016-10-12 10:40:00,96.25,96.25,95.99,95.99,32749.0,72.6338,72.6338,72.4376,72.4376,32749.0
2016-10-12 10:50:00,96.03,96.03,95.83,95.84,47030.0,72.4677,72.4677,72.3168,72.3244,47030.0
2016-10-12 11:00:00,95.85,95.93,95.66,95.91,45229.0,72.3319,72.3923,72.1885,72.3772,45229.0
2016-10-12 11:10:00,95.89,96.01,95.82,95.88,29176.0,72.3621,72.4527,72.3093,72.3546,29176.0
2016-10-12 11:20:00,95.87,96.03,95.77,95.87,34289.0,72.347,72.4677,72.2715,72.347,34289.0
2016-10-12 11:30:00,95.86,95.99,95.76,95.8,35625.0,72.3395,72.4376,72.264,72.2942,35625.0
2016-10-12 11:40:00,95.81,95.95,95.75,95.91,55571.0,72.3017,72.4074,72.2565,72.3772,55571.0
2016-10-12 11:50:00,95.91,96.1,95.89,96.05,32702.0,72.3772,72.5206,72.3621,72.4828,32702.0
2016-10-12 12:00:00,96.09,96.36,96.06,96.29,16699.0,72.513,72.7168,72.4904,72.664,16699.0
2016-10-12 12:10:00,96.3,96.54,96.3,96.49,18670.0,72.6715,72.8526,72.6715,72.8149,18670.0
2016-10-12 12:20:00,96.5,96.69,96.5,96.61,20341.0,72.8224,72.9658,72.8224,72.9054,20341.0
2016-10-12 12:30:00,96.6,96.76,96.55,96.72,24063.0,72.8979,73.0186,72.8602,72.9884,24063.0
2016-10-12 12:40:00,96.66,96.74,96.52,96.53,18151.0,72.9432,73.0035,72.8375,72.8451,18151.0
2016-10-12 12:50:00,96.48,96.55,96.44,96.46,15825.0,72.8073,72.8602,72.7771,72.7922,15825.0
2016-10-12 13:00:00,96.48,96.54,96.33,96.39,25546.0,72.8073,72.8526,72.6941,72.7394,25546.0
2016-10-12 13:10:00,96.41,96.41,96.18,96.18,25129.0,72.7545,72.7545,72.5809,72.5809,25129.0
2016-10-12 13:20:00,96.16,96.39,96.14,96.33,22173.0,72.5659,72.7394,72.5508,72.6941,22173.0
2016-10-12 13:30:00,96.32,96.36,96.22,96.3,12890.0,72.6866,72.7168,72.6111,72.6715,12890.0
2016-10-12 13:40:00,96.31,96.32,96.22,96.3,21360.0,72.679,72.6866,72.6111,72.6715,21360.0
2016-10-12 13:50:00,96.28,96.54,96.28,96.52,16342.0,72.6564,72.8526,72.6564,72.8375,16342.0
2016-10-12 14:00:00,96.51,96.63,96.22,96.33,33811.0,72.83,72.9205,72.6111,72.6941,33811.0
2016-10-12 14:10:00,96.39,96.66,96.36,96.53,22806.0,72.7394,72.9432,72.7168,72.8451,22806.0
2016-10-12 14:20:00,96.5,96.59,96.24,96.31,27165.0,72.8224,72.8903,72.6262,72.679,27165.0
2016-10-12 14:30:00,96.28,96.44,96.27,96.43,21316.0,72.6564,72.7771,72.6489,72.7696,21316.0
2016-10-12 14:40:00,96.44,96.44,96.18,96.19,22892.0,72.7771,72.7771,72.5809,72.5885,22892.0
2016-10-12 14:50:00,96.2,96.25,96.18,96.19,27170.0,72.596,72.6338,72.5809,72.5885,27170.0
2016-10-12 15:00:00,96.2,96.28,96.11,96.22,30467.0,72.596,72.6564,72.5281,72.6111,30467.0
2016-10-12 15:10:00,96.23,96.36,96.23,96.32,33775.0,72.6187,72.7168,72.6187,72.6866,33775.0
2016-10-12 15:20:00,96.33,96.33,96.11,96.12,27071.0,72.6941,72.6941,72.5281,72.5357,27071.0
2016-10-12 15:30:00,96.11,96.27,95.97,96.25,71795.0,72.5281,72.6489,72.4225,72.6338,71795.0
2016-10-12 15:40:00,96.26,96.32,96.14,96.25,76325.0,72.6413,72.6866,72.5508,72.6338,76325.0
2016-10-12 15:50:00,96.25,96.4,96.22,96.3,216292.0,72.6338,72.747,72.6111,72.6715,216292.0
2016-10-13 09:30:00,95.43,95.93,95.37,95.47,163394.0,72.1413,72.5193,72.0959,72.1715,163394.0
2016-10-13 09:40:00,95.41,95.59,95.16,95.17,60431.0,72.1262,72.2622,71.9372,71.9447,60431.0
2016-10-13 09:50:00,95.17,95.26,94.45,94.65,71671.0,71.9447,72.0128,71.4004,71.5516,71671.0
2016-10-13 10:00:00,94.66,94.71,94.35,94.56,47284.0,71.5592,71.597,71.3248,71.4836,47284.0
2016-10-13 10:10:00,94.52,95.06,94.5,94.9,64344.0,71.4534,71.8616,71.4382,71.7406,64344.0
2016-10-13 10:20:00,94.91,94.97,94.76,94.77,26159.0,71.7482,71.7935,71.6348,71.6423,26159.0
2016-10-13 10:30:00,94.82,95.02,94.66,94.9,73513.0,71.6801,71.8313,71.5592,71.7406,73513.0
2016-10-13 10:40:00,94.94,94.99,94.6,94.6,56748.0,71.7709,71.8087,71.5138,71.5138,56748.0
2016-10-13 10:50:00,94.61,94.93,94.6,94.9,29463.0,71.5214,71.7633,71.5138,71.7406,29463.0
2016-10-13 11:00:00,94.91,94.97,93.99,94.27,63289.0,71.7482,71.7935,71.0527,71.2644,63289.0
2016-10-13 11:10:00,94.21,94.59,94.12,94.59,92316.0,71.219,71.5063,71.151,71.5063,92316.0
2016-10-13 11:20:00,94.59,94.8,94.44,94.75,40442.0,71.5063,71.665,71.3929,71.6272,40442.0
2016-10-13 11:30:00,94.74,95.15,94.73,95.0,43576.0,71.6197,71.9296,71.6121,71.8162,43576.0
2016-10-13 11:40:00,95.03,95.16,94.98,95.02,72983.0,71.8389,71.9372,71.8011,71.8313,72983.0
2016-10-13 11:50:00,95.05,95.15,94.97,94.98,16975.0,71.854,71.9296,71.7935,71.8011,16975.0
2016-10-13 12:00:00,95.03,95.05,94.89,95.02,11479.0,71.8389,71.854,71.7331,71.8313,11479.0
2016-10-13 12:10:00,95.02,95.15,94.95,95.15,19098.0,71.8313,71.9296,71.7784,71.9296,19098.0
2016-10-13 12:20:00,95.13,95.15,95.03,95.12,24032.0,71.9145,71.9296,71.8389,71.9069,24032.0
2016-10-13 12:30:00,95.12,95.56,95.12,95.51,22825.0,71.9069,72.2396,71.9069,72.2018,22825.0
2016-10-13 12:40:00,95.53,95.62,95.49,95.62,14413.0,72.2169,72.2849,72.1866,72.2849,14413.0
2016-10-13 12:50:00,95.59,95.61,95.42,95.47,10462.0,72.2622,72.2773,72.1337,72.1715,10462.0
2016-10-13 13:00:00,95.45,95.52,95.25,95.33,22271.0,72.1564,72.2093,72.0052,72.0657,22271.0
2016-10-13 13:10:00,95.31,95.31,95.17,95.25,21463.0,72.0506,72.0506,71.9447,72.0052,21463.0
2016-10-13 13:20:00,95.25,95.34,95.22,95.33,12992.0,72.0052,72.0732,71.9825,72.0657,12992.0
2016-10-13 13:30:00,95.34,95.39,95.27,95.39,11813.0,72.0732,72.111,72.0203,72.111,11813.0
2016-10-13 13:40:00,95.41,95.42,95.27,95.31,12674.0,72.1262,72.1337,72.0203,72.0506,12674.0
2016-10-13 13:50:00,95.31,95.79,95.31,95.76,24330.0,72.0506,72.4134,72.0506,72.3907,24330.0
2016-10-13 14:00:00,95.76,95.9,95.62,95.8,32796.0,72.3907,72.4966,72.2849,72.421,32796.0
2016-10-13 14:10:00,95.78,95.81,95.59,95.61,20760.0,72.4059,72.4285,72.2622,72.2773,20760.0
2016-10-13 14:20:00,95.62,95.73,95.6,95.62,25453.0,72.2849,72.3681,72.2698,72.2849,25453.0
2016-10-13 14:30:00,95.61,95.7,95.59,95.61,12466.0,72.2773,72.3454,72.2622,72.2773,12466.0
2016-10-13 14:40:00,95.61,95.7,95.61,95.69,15147.0,72.2773,72.3454,72.2773,72.3378,15147.0
2016-10-13 14:50:00,95.7,95.83,95.58,95.75,24873.0,72.3454,72.4437,72.2547,72.3832,24873.0
2016-10-13 15:00:00,95.74,95.88,95.71,95.88,43034.0,72.3756,72.4815,72.3529,72.4815,43034.0
2016-10-13 15:10:00,95.89,95.9,95.66,95.66,30160.0,72.489,72.4966,72.3151,72.3151,30160.0
2016-10-13 15:20:00,95.66,95.66,95.47,95.52,44021.0,72.3151,72.3151,72.1715,72.2093,44021.0
2016-10-13 15:30:00,95.51,95.56,95.36,95.52,57918.0,72.2018,72.2396,72.0884,72.2093,57918.0
2016-10-13 15:40:00,95.52,95.53,95.39,95.43,89666.0,72.2093,72.2169,72.111,72.1413,89666.0
2016-10-13 15:50:00,95.44,95.52,95.36,95.48,181949.0,72.1488,72.2093,72.0884,72.1791,181949.0
2016-10-14 09:30:00,96.27,96.27,95.47,95.67,97847.0,72.7763,72.7763,72.1715,72.3227,97847.0
2016-10-14 09:40:00,95.67,95.9,95.54,95.57,104617.0,72.3227,72.4966,72.2244,72.2471,104617.0
2016-10-14 09:50:00,95.57,95.64,95.45,95.55,41822.0,72.2471,72.3,72.1564,72.232,41822.0
2016-10-14 10:00:00,95.52,95.57,95.04,95.13,76369.0,72.2093,72.2471,71.8465,71.9145,76369.0
2016-10-14 10:10:00,95.15,95.19,94.96,94.97,52128.0,71.9296,71.9598,71.786,71.7935,52128.0
2016-10-14 10:20:00,95.0,95.12,94.89,94.99,33265.0,71.8162,71.9069,71.7331,71.8087,33265.0
2016-10-14 10:30:00,94.99,95.2,94.96,94.96,49817.0,71.8087,71.9674,71.786,71.786,49817.0
2016-10-14 10:40:00,94.92,95.07,94.88,94.88,32922.0,71.7557,71.8691,71.7255,71.7255,32922.0
2016-10-14 10:50:00,94.89,94.89,94.5,94.53,48724.0,71.7331,71.7331,71.4382,71.4609,48724.0
2016-10-14 11:00:00,94.53,94.54,94.35,94.37,68994.0,71.4609,71.4685,71.3248,71.34,68994.0
2016-10-14 11:10:00,94.34,94.35,94.26,94.34,20450.0,71.3173,71.3248,71.2568,71.3173,20450.0
2016-10-14 11:20:00,94.34,94.34,94.11,94.13,55596.0,71.3173,71.3173,71.1434,71.1585,55596.0
2016-10-14 11:30:00,94.11,94.27,93.91,94.26,63770.0,71.1434,71.2644,70.9922,71.2568,63770.0
2016-10-14 11:40:00,94.25,94.55,94.18,94.45,24326.0,71.2492,71.476,71.1963,71.4004,24326.0
2016-10-14 11:50:00,94.42,94.55,94.33,94.47,34802.0,71.3778,71.476,71.3097,71.4156,34802.0
2016-10-14 12:00:00,94.46,94.48,94.27,94.3,37209.0,71.408,71.4231,71.2644,71.287,37209.0
2016-10-14 12:10:00,94.32,94.32,94.11,94.12,35613.0,71.3022,71.3022,71.1434,71.151,35613.0
2016-10-14 12:20:00,94.14,94.25,94.12,94.24,44847.0,71.1661,71.2492,71.151,71.2417,44847.0
2016-10-14 12:30:00,94.24,94.35,94.22,94.25,26434.0,71.2417,71.3248,71.2266,71.2492,26434.0
2016-10-14 12:40:00,94.26,94.28,94.22,94.26,40714.0,71.2568,71.2719,71.2266,71.2568,40714.0
2016-10-14 12:50:00,94.27,94.37,94.23,94.37,29045.0,71.2644,71.34,71.2341,71.34,29045.0
2016-10-14 13:00:00,94.36,94.79,94.33,94.78,44275.0,71.3324,71.6575,71.3097,71.6499,44275.0
2016-10-14 13:10:00,94.76,94.83,94.75,94.82,10131.0,71.6348,71.6877,71.6272,71.6801,10131.0
2016-10-14 13:20:00,94.82,94.93,94.78,94.81,21448.0,71.6801,71.7633,71.6499,71.6726,21448.0
2016-10-14 13:30:00,94.81,95.06,94.78,95.05,56644.0,71.6726,71.8616,71.6499,71.854,56644.0
2016-10-14 13:40:00,95.04,95.05,94.92,94.95,38734.0,71.8465,71.854,71.7557,71.7784,38734.0
2016-10-14 13:50:00,94.95,95.0,94.64,94.66,57684.0,71.7784,71.8162,71.5441,71.5592,57684.0
2016-10-14 14:00:00,94.64,94.76,94.58,94.61,39723.0,71.5441,71.6348,71.4987,71.5214,39723.0
2016-10-14 14:10:00,94.62,94.63,94.46,94.49,33988.0,71.5289,71.5365,71.408,71.4307,33988.0
2016-10-14 14:20:00,94.49,94.65,94.44,94.63,42752.0,71.4307,71.5516,71.3929,71.5365,42752.0
2016-10-14 14:30:00,94.65,94.76,94.62,94.66,17043.0,71.5516,71.6348,71.5289,71.5592,17043.0
2016-10-14 14:40:00,94.69,94.69,94.43,94.45,16352.0,71.5819,71.5819,71.3853,71.4004,16352.0
2016-10-14 14:50:00,94.44,94.59,94.41,94.49,34914.0,71.3929,71.5063,71.3702,71.4307,34914.0
2016-10-14 15:00:00,94.47,94.53,94.42,94.45,26477.0,71.4156,71.4609,71.3778,71.4004,26477.0
2016-10-14 15:10:00,94.44,94.74,94.44,94.68,53949.0,71.3929,71.6197,71.3929,71.5743,53949.0
2016-10-14 15:20:00,94.7,94.83,94.69,94.79,49096.0,71.5894,71.6877,71.5819,71.6575,49096.0
2016-10-14 15:30:00,94.8,94.96,94.78,94.96,62576.0,71.665,71.786,71.6499,71.786,62576.0
2016-10-14 15:40:00,94.96,95.01,94.8,94.82,69754.0,71.786,71.8238,71.665,71.6801,69754.0
2016-10-14 15:50:00,94.83,94.83,94.46,94.5,193481.0,71.6877,71.6877,71.408,71.4382,193481.0
2016-10-17 09:30:00,94.46,94.95,94.01,94.25,32474.0,71.408,71.7784,71.0678,71.2492,32474.0
2016-10-17 09:40:00,94.23,94.25,93.6,93.77,49409.0,71.2341,71.2492,70.7579,70.8864,49409.0
2016-10-17 09:50:00,93.72,93.82,93.48,93.51,60307.0,70.8486,70.9242,70.6672,70.6898,60307.0
2016-10-17 10:00:00,93.55,93.73,93.44,93.56,50828.0,70.7201,70.8561,70.6369,70.7276,50828.0
2016-10-17 10:10:00,93.63,93.99,93.54,93.97,78427.0,70.7805,71.0527,70.7125,71.0376,78427.0
2016-10-17 10:20:00,93.97,94.17,93.81,94.14,40449.0,71.0376,71.1888,70.9166,71.1661,40449.0
2016-10-17 10:30:00,94.16,94.37,94.16,94.22,114367.0,71.1812,71.34,71.1812,71.2266,114367.0
2016-10-17 10:40:00,94.21,94.25,93.9,93.98,32223.0,71.219,71.2492,70.9847,71.0451,32223.0
2016-10-17 10:50:00,93.95,93.95,93.69,93.75,33687.0,71.0225,71.0225,70.8259,70.8713,33687.0
2016-10-17 11:00:00,93.74,93.75,93.49,93.56,29313.0,70.8637,70.8713,70.6747,70.7276,29313.0
2016-10-17 11:10:00,93.52,93.68,93.51,93.67,19710.0,70.6974,70.8183,70.6898,70.8108,19710.0
2016-10-17 11:20:00,93.66,93.68,93.32,93.37,23816.0,70.8032,70.8183,70.5462,70.584,23816.0
2016-10-17 11:30:00,93.38,93.55,93.34,93.54,26993.0,70.5916,70.7201,70.5613,70.7125,26993.0
2016-10-17 11:40:00,93.55,93.58,93.45,93.53,33948.0,70.7201,70.7427,70.6445,70.705,33948.0
2016-10-17 11:50:00,93.53,93.8,93.5,93.53,94715.0,70.705,70.9091,70.6823,70.705,94715.0
2016-10-17 12:00:00,93.5,93.59,93.43,93.55,18569.0,70.6823,70.7503,70.6294,70.7201,18569.0
2016-10-17 12:10:00,93.57,93.62,93.42,93.58,18448.0,70.7352,70.773,70.6218,70.7427,18448.0
2016-10-17 12:20:00,93.56,93.6,93.37,93.37,12991.0,70.7276,70.7579,70.584,70.584,12991.0
2016-10-17 12:30:00,93.39,93.4,93.26,93.27,17247.0,70.5991,70.6067,70.5008,70.5084,17247.0
2016-10-17 12:40:00,93.26,93.27,93.18,93.27,18659.0,70.5008,70.5084,70.4404,70.5084,18659.0
2016-10-17 12:50:00,93.27,93.43,93.27,93.39,10505.0,70.5084,70.6294,70.5084,70.5991,10505.0
2016-10-17 13:00:00,93.39,93.53,93.34,93.37,12672.0,70.5991,70.705,70.5613,70.584,12672.0
2016-10-17 13:10:00,93.42,93.53,93.39,93.43,32918.0,70.6218,70.705,70.5991,70.6294,32918.0
2016-10-17 13:20:00,93.42,93.42,93.26,93.32,6860.0,70.6218,70.6218,70.5008,70.5462,6860.0
2016-10-17 13:30:00,93.29,93.3,93.17,93.23,11087.0,70.5235,70.5311,70.4328,70.4782,11087.0
2016-10-17 13:40:00,93.22,93.26,93.13,93.15,12364.0,70.4706,70.5008,70.4026,70.4177,12364.0
2016-10-17 13:50:00,93.14,93.19,93.05,93.08,20821.0,70.4101,70.4479,70.3421,70.3648,20821.0
2016-10-17 14:00:00,93.08,93.17,93.07,93.15,26296.0,70.3648,70.4328,70.3572,70.4177,26296.0
2016-10-17 14:10:00,93.16,93.42,93.11,93.41,66491.0,70.4252,70.6218,70.3874,70.6142,66491.0
2016-10-17 14:20:00,93.45,93.48,93.38,93.48,30588.0,70.6445,70.6672,70.5916,70.6672,30588.0
2016-10-17 14:30:00,93.46,93.54,93.45,93.45,19118.0,70.652,70.7125,70.6445,70.6445,19118.0
2016-10-17 14:40:00,93.45,93.55,93.42,93.42,51216.0,70.6445,70.7201,70.6218,70.6218,51216.0
2016-10-17 14:50:00,93.44,93.57,93.41,93.56,33200.0,70.6369,70.7352,70.6142,70.7276,33200.0
2016-10-17 15:00:00,93.56,93.72,93.56,93.72,16651.0,70.7276,70.8486,70.7276,70.8486,16651.0
2016-10-17 15:10:00,93.72,93.74,93.58,93.58,59206.0,70.8486,70.8637,70.7427,70.7427,59206.0
2016-10-17 15:20:00,93.58,93.64,93.55,93.58,38850.0,70.7427,70.7881,70.7201,70.7427,38850.0
2016-10-17 15:30:00,93.58,93.76,93.52,93.72,76840.0,70.7427,70.8788,70.6974,70.8486,76840.0
2016-10-17 15:40:00,93.7,93.88,93.7,93.85,114633.0,70.8335,70.9695,70.8335,70.9469,114633.0
2016-10-17 15:50:00,93.85,93.87,93.65,93.77,165990.0,70.9469,70.962,70.7957,70.8864,165990.0
2016-10-18 09:30:00,94.96,95.16,93.94,94.3,65189.0,71.786,71.9372,71.0149,71.287,65189.0
2016-10-18 09:40:00,94.3,94.46,93.89,94.06,140493.0,71.287,71.408,70.9771,71.1056,140493.0
2016-10-18 09:50:00,94.08,94.24,93.78,94.18,189837.0,71.1207,71.2417,70.8939,71.1963,189837.0
2016-10-18 10:00:00,94.17,94.2,93.57,94.02,87172.0,71.1888,71.2114,70.7352,71.0754,87172.0
2016-10-18 10:10:00,94.03,94.04,93.48,93.52,38959.0,71.0829,71.0905,70.6672,70.6974,38959.0
2016-10-18 10:20:00,93.49,93.52,93.0,93.19,76775.0,70.6747,70.6974,70.3043,70.4479,76775.0
2016-10-18 10:30:00,93.2,93.26,92.94,93.06,59485.0,70.4555,70.5008,70.2589,70.3496,59485.0
2016-10-18 10:40:00,93.09,93.31,93.08,93.28,38037.0,70.3723,70.5386,70.3648,70.516,38037.0
2016-10-18 10:50:00,93.29,93.3,93.11,93.21,50963.0,70.5235,70.5311,70.3874,70.463,50963.0
2016-10-18 11:00:00,93.2,93.47,93.18,93.43,63962.0,70.4555,70.6596,70.4404,70.6294,63962.0
2016-10-18 11:10:00,93.43,93.48,93.19,93.22,40281.0,70.6294,70.6672,70.4479,70.4706,40281.0
2016-10-18 11:20:00,93.24,93.52,93.22,93.5,56104.0,70.4857,70.6974,70.4706,70.6823,56104.0
2016-10-18 11:30:00,93.48,93.82,93.48,93.65,115582.0,70.6672,70.9242,70.6672,70.7957,115582.0
2016-10-18 11:40:00,93.65,93.65,93.37,93.59,44774.0,70.7957,70.7957,70.584,70.7503,44774.0
2016-10-18 11:50:00,93.59,93.78,93.5,93.51,29804.0,70.7503,70.8939,70.6823,70.6898,29804.0
2016-10-18 12:00:00,93.5,93.67,93.5,93.67,32173.0,70.6823,70.8108,70.6823,70.8108,32173.0
2016-10-18 12:10:00,93.66,93.7,93.55,93.6,25312.0,70.8032,70.8335,70.7201,70.7579,25312.0
2016-10-18 12:20:00,93.6,93.76,93.6,93.71,28538.0,70.7579,70.8788,70.7579,70.841,28538.0
2016-10-18 12:30:00,93.72,93.74,93.51,93.55,31077.0,70.8486,70.8637,70.6898,70.7201,31077.0
2016-10-18 12:40:00,93.55,93.57,93.49,93.51,33011.0,70.7201,70.7352,70.6747,70.6898,33011.0
2016-10-18 12:50:00,93.53,93.54,93.39,93.44,37228.0,70.705,70.7125,70.5991,70.6369,37228.0
2016-10-18 13:00:00,93.44,93.56,93.44,93.56,43088.0,70.6369,70.7276,70.6369,70.7276,43088.0
2016-10-18 13:10:00,93.57,93.69,93.51,93.56,25153.0,70.7352,70.8259,70.6898,70.7276,25153.0
2016-10-18 13:20:00,93.56,93.59,93.43,93.43,23952.0,70.7276,70.7503,70.6294,70.6294,23952.0
2016-10-18 13:30:00,93.42,93.45,93.28,93.38,23080.0,70.6218,70.6445,70.516,70.5916,23080.0
2016-10-18 13:40:00,93.38,93.39,93.1,93.27,52159.0,70.5916,70.5991,70.3799,70.5084,52159.0
2016-10-18 13:50:00,93.26,93.37,93.25,93.32,42564.0,70.5008,70.584,70.4933,70.5462,42564.0
2016-10-18 14:00:00,93.29,93.36,93.25,93.27,30765.0,70.5235,70.5764,70.4933,70.5084,30765.0
2016-10-18 14:10:00,93.28,93.41,93.23,93.25,42036.0,70.516,70.6142,70.4782,70.4933,42036.0
2016-10-18 14:20:00,93.28,93.33,93.19,93.31,39879.0,70.516,70.5538,70.4479,70.5386,39879.0
2016-10-18 14:30:00,93.32,93.33,93.14,93.16,29329.0,70.5462,70.5538,70.4101,70.4252,29329.0
2016-10-18 14:40:00,93.16,93.18,93.05,93.09,60388.0,70.4252,70.4404,70.3421,70.3723,60388.0
2016-10-18 14:50:00,93.09,93.19,93.01,93.17,41466.0,70.3723,70.4479,70.3119,70.4328,41466.0
2016-10-18 15:00:00,93.16,93.24,93.09,93.2,42012.0,70.4252,70.4857,70.3723,70.4555,42012.0
2016-10-18 15:10:00,93.2,93.21,93.06,93.11,51131.0,70.4555,70.463,70.3496,70.3874,51131.0
2016-10-18 15:20:00,93.1,93.14,93.0,93.01,61081.0,70.3799,70.4101,70.3043,70.3119,61081.0
2016-10-18 15:30:00,93.01,93.21,92.99,93.19,102111.0,70.3119,70.463,70.2967,70.4479,102111.0
2016-10-18 15:40:00,93.2,93.22,93.11,93.15,78553.0,70.4555,70.4706,70.3874,70.4177,78553.0
2016-10-18 15:50:00,93.16,93.28,93.12,93.12,176112.0,70.4252,70.516,70.395,70.395,176112.0
2016-10-19 09:30:00,94.26,94.49,94.0,94.44,110509.0,71.2568,71.4307,71.0603,71.3929,110509.0
2016-10-19 09:40:00,94.43,94.9,94.37,94.72,217991.0,71.3853,71.7406,71.34,71.6045,217991.0
2016-10-19 09:50:00,94.7,94.81,94.45,94.6,151875.0,71.5894,71.6726,71.4004,71.5138,151875.0
2016-10-19 10:00:00,94.65,94.95,94.59,94.91,89089.0,71.5516,71.7784,71.5063,71.7482,89089.0
2016-10-19 10:10:00,94.92,95.1,94.69,94.9,187619.0,71.7557,71.8918,71.5819,71.7406,187619.0
2016-10-19 10:20:00,94.9,95.03,94.84,94.94,52018.0,71.7406,71.8389,71.6953,71.7709,52018.0
2016-10-19 10:30:00,94.95,95.4,94.91,94.93,208134.0,71.7784,72.1186,71.7482,71.7633,208134.0
2016-10-19 10:40:00,94.93,95.73,94.93,95.73,106135.0,71.7633,72.3681,71.7633,72.3681,106135.0
2016-10-19 10:50:00,95.77,96.08,95.67,96.08,61462.0,72.3983,72.6326,72.3227,72.6326,61462.0
2016-10-19 11:00:00,96.09,96.18,95.99,96.03,74628.0,72.6402,72.7082,72.5646,72.5949,74628.0
2016-10-19 11:10:00,96.05,96.06,95.62,95.68,55686.0,72.61,72.6175,72.2849,72.3303,55686.0
2016-10-19 11:20:00,95.66,95.66,95.41,95.52,40653.0,72.3151,72.3151,72.1262,72.2093,40653.0
2016-10-19 11:30:00,95.52,95.56,95.41,95.43,45527.0,72.2093,72.2396,72.1262,72.1413,45527.0
2016-10-19 11:40:00,95.45,95.68,95.42,95.54,38518.0,72.1564,72.3303,72.1337,72.2244,38518.0
2016-10-19 11:50:00,95.53,95.75,95.46,95.75,48484.0,72.2169,72.3832,72.164,72.3832,48484.0
2016-10-19 12:00:00,95.76,95.83,95.7,95.75,32833.0,72.3907,72.4437,72.3454,72.3832,32833.0
2016-10-19 12:10:00,95.75,95.8,95.62,95.64,24888.0,72.3832,72.421,72.2849,72.3,24888.0
2016-10-19 12:20:00,95.64,95.78,95.64,95.75,27947.0,72.3,72.4059,72.3,72.3832,27947.0
2016-10-19 12:30:00,95.75,95.95,95.75,95.95,33296.0,72.3832,72.5344,72.3832,72.5344,33296.0
2016-10-19 12:40:00,95.95,96.04,95.94,96.03,45331.0,72.5344,72.6024,72.5268,72.5949,45331.0
2016-10-19 12:50:00,96.04,96.06,95.91,95.93,20842.0,72.6024,72.6175,72.5041,72.5193,20842.0
2016-10-19 13:00:00,95.91,95.96,95.85,95.91,42141.0,72.5041,72.5419,72.4588,72.5041,42141.0
2016-10-19 13:10:00,95.9,95.96,95.81,95.9,30629.0,72.4966,72.5419,72.4285,72.4966,30629.0
2016-10-19 13:20:00,95.91,95.98,95.86,95.87,22409.0,72.5041,72.5571,72.4663,72.4739,22409.0
2016-10-19 13:30:00,95.89,95.92,95.84,95.88,31056.0,72.489,72.5117,72.4512,72.4815,31056.0
2016-10-19 13:40:00,95.89,95.95,95.85,95.86,28280.0,72.489,72.5344,72.4588,72.4663,28280.0
2016-10-19 13:50:00,95.85,95.86,95.65,95.66,25593.0,72.4588,72.4663,72.3076,72.3151,25593.0
2016-10-19 14:00:00,95.65,95.79,95.65,95.77,27174.0,72.3076,72.4134,72.3076,72.3983,27174.0
2016-10-19 14:10:00,95.79,95.84,95.72,95.72,30243.0,72.4134,72.4512,72.3605,72.3605,30243.0
2016-10-19 14:20:00,95.72,95.81,95.66,95.74,27244.0,72.3605,72.4285,72.3151,72.3756,27244.0
2016-10-19 14:30:00,95.74,95.74,95.55,95.56,32521.0,72.3756,72.3756,72.232,72.2396,32521.0
2016-10-19 14:40:00,95.56,95.61,95.41,95.41,23584.0,72.2396,72.2773,72.1262,72.1262,23584.0
2016-10-19 14:50:00,95.42,95.49,95.39,95.45,53451.0,72.1337,72.1866,72.111,72.1564,53451.0
2016-10-19 15:00:00,95.45,95.48,95.31,95.46,39290.0,72.1564,72.1791,72.0506,72.164,39290.0
2016-10-19 15:10:00,95.46,95.47,95.28,95.32,38035.0,72.164,72.1715,72.0279,72.0581,38035.0
2016-10-19 15:20:00,95.32,95.34,95.23,95.28,42132.0,72.0581,72.0732,71.9901,72.0279,42132.0
2016-10-19 15:30:00,95.28,95.28,95.06,95.07,87669.0,72.0279,72.0279,71.8616,71.8691,87669.0
2016-10-19 15:40:00,95.06,95.09,94.98,95.0,110340.0,71.8616,71.8842,71.8011,71.8162,110340.0
2016-10-19 15:50:00,95.01,95.06,94.97,95.03,204415.0,71.8238,71.8616,71.7935,71.8389,204415.0
2016-10-20 09:30:00,94.02,94.69,93.77,94.32,79936.0,71.0754,71.5819,70.8864,71.3022,79936.0
2016-10-20 09:40:00,94.31,94.84,94.15,94.72,38555.0,71.2946,71.6953,71.1736,71.6045,38555.0
2016-10-20 09:50:00,94.68,94.86,94.4,94.53,45887.0,71.5743,71.7104,71.3626,71.4609,45887.0
2016-10-20 10:00:00,94.56,94.82,94.45,94.55,40914.0,71.4836,71.6801,71.4004,71.476,40914.0
2016-10-20 10:10:00,94.52,94.59,94.31,94.33,29227.0,71.4534,71.5063,71.2946,71.3097,29227.0
2016-10-20 10:20:00,94.34,94.47,94.15,94.23,28148.0,71.3173,71.4156,71.1736,71.2341,28148.0
2016-10-20 10:30:00,94.2,94.22,93.88,94.2,50493.0,71.2114,71.2266,70.9695,71.2114,50493.0
2016-10-20 10:40:00,94.24,94.28,94.02,94.04,35417.0,71.2417,71.2719,71.0754,71.0905,35417.0
2016-10-20 10:50:00,94.05,94.23,93.89,94.14,47985.0,71.0981,71.2341,70.9771,71.1661,47985.0
2016-10-20 11:00:00,94.17,94.28,94.11,94.24,24626.0,71.1888,71.2719,71.1434,71.2417,24626.0
2016-10-20 11:10:00,94.24,94.34,94.17,94.29,58521.0,71.2417,71.3173,71.1888,71.2795,58521.0
2016-10-20 11:20:00,94.31,94.73,94.3,94.72,29773.0,71.2946,71.6121,71.287,71.6045,29773.0
2016-10-20 11:30:00,94.7,95.07,94.68,94.74,87290.0,71.5894,71.8691,71.5743,71.6197,87290.0
2016-10-20 11:40:00,94.73,94.99,94.71,94.94,27268.0,71.6121,71.8087,71.597,71.7709,27268.0
2016-10-20 11:50:00,94.97,95.02,94.86,95.0,28442.0,71.7935,71.8313,71.7104,71.8162,28442.0
2016-10-20 12:00:00,95.02,95.03,94.93,95.0,77110.0,71.8313,71.8389,71.7633,71.8162,77110.0
2016-10-20 12:10:00,95.01,95.04,94.92,94.97,110186.0,71.8238,71.8465,71.7557,71.7935,110186.0
2016-10-20 12:20:00,95.0,95.02,94.94,94.99,34522.0,71.8162,71.8313,71.7709,71.8087,34522.0
2016-10-20 12:30:00,95.0,95.04,94.94,95.02,108472.0,71.8162,71.8465,71.7709,71.8313,108472.0
2016-10-20 12:40:00,95.02,95.37,94.93,95.33,61745.0,71.8313,72.0959,71.7633,72.0657,61745.0
2016-10-20 12:50:00,95.34,95.34,95.13,95.17,30941.0,72.0732,72.0732,71.9145,71.9447,30941.0
2016-10-20 13:00:00,95.14,95.5,95.13,95.5,40755.0,71.922,72.1942,71.9145,72.1942,40755.0
2016-10-20 13:10:00,95.48,95.48,95.05,95.05,46679.0,72.1791,72.1791,71.854,71.854,46679.0
2016-10-20 13:20:00,95.06,95.22,94.98,95.2,29041.0,71.8616,71.9825,71.8011,71.9674,29041.0
2016-10-20 13:30:00,95.24,95.28,95.09,95.09,28434.0,71.9976,72.0279,71.8842,71.8842,28434.0
2016-10-20 13:40:00,95.09,95.09,94.67,94.67,26966.0,71.8842,71.8842,71.5667,71.5667,26966.0
2016-10-20 13:50:00,94.63,94.7,94.5,94.68,20159.0,71.5365,71.5894,71.4382,71.5743,20159.0
2016-10-20 14:00:00,94.67,94.83,94.67,94.77,15301.0,71.5667,71.6877,71.5667,71.6423,15301.0
2016-10-20 14:10:00,94.75,94.78,94.62,94.68,18469.0,71.6272,71.6499,71.5289,71.5743,18469.0
2016-10-20 14:20:00,94.69,94.7,94.49,94.59,31812.0,71.5819,71.5894,71.4307,71.5063,31812.0
2016-10-20 14:30:00,94.62,94.67,94.53,94.59,22125.0,71.5289,71.5667,71.4609,71.5063,22125.0
2016-10-20 14:40:00,94.59,94.74,94.46,94.74,35781.0,71.5063,71.6197,71.408,71.6197,35781.0
2016-10-20 14:50:00,94.72,94.73,94.58,94.73,34216.0,71.6045,71.6121,71.4987,71.6121,34216.0
2016-10-20 15:00:00,94.72,94.97,94.7,94.96,53048.0,71.6045,71.7935,71.5894,71.786,53048.0
2016-10-20 15:10:00,94.97,95.12,94.96,95.04,58335.0,71.7935,71.9069,71.786,71.8465,58335.0
2016-10-20 15:20:00,95.04,95.1,94.83,94.86,41055.0,71.8465,71.8918,71.6877,71.7104,41055.0
2016-10-20 15:30:00,94.84,94.85,94.65,94.72,76349.0,71.6953,71.7028,71.5516,71.6045,76349.0
2016-10-20 15:40:00,94.72,94.9,94.7,94.88,82555.0,71.6045,71.7406,71.5894,71.7255,82555.0
2016-10-20 15:50:00,94.89,95.03,94.87,94.89,139020.0,71.7331,71.8389,71.7179,71.7331,139020.0
2016-10-21 09:30:00,94.19,94.27,93.64,94.12,177517.0,71.2039,71.2644,70.7881,71.151,177517.0
2016-10-21 09:40:00,94.03,94.24,93.95,94.11,25456.0,71.0829,71.2417,71.0225,71.1434,25456.0
2016-10-21 09:50:00,94.12,94.34,93.97,94.25,32248.0,71.151,71.3173,71.0376,71.2492,32248.0
2016-10-21 10:00:00,94.23,94.45,94.12,94.32,31402.0,71.2341,71.4004,71.151,71.3022,31402.0
2016-10-21 10:10:00,94.37,94.82,94.17,94.71,36780.0,71.34,71.6801,71.1888,71.597,36780.0
2016-10-21 10:20:00,94.72,94.84,94.7,94.73,18358.0,71.6045,71.6953,71.5894,71.6121,18358.0
2016-10-21 10:30:00,94.71,95.02,94.7,94.79,33750.0,71.597,71.8313,71.5894,71.6575,33750.0
2016-10-21 10:40:00,94.77,94.84,94.64,94.67,22469.0,71.6423,71.6953,71.5441,71.5667,22469.0
2016-10-21 10:50:00,94.66,94.67,94.39,94.4,21250.0,71.5592,71.5667,71.3551,71.3626,21250.0
2016-10-21 11:00:00,94.4,94.49,94.31,94.36,13892.0,71.3626,71.4307,71.2946,71.3324,13892.0
2016-10-21 11:10:00,94.38,94.4,93.85,93.91,42759.0,71.3475,71.3626,70.9469,70.9922,42759.0
2016-10-21 11:20:00,93.88,93.91,93.71,93.86,32610.0,70.9695,70.9922,70.841,70.9544,32610.0
2016-10-21 11:30:00,93.84,93.86,93.68,93.72,23002.0,70.9393,70.9544,70.8183,70.8486,23002.0
2016-10-21 11:40:00,93.7,94.13,93.66,94.01,28422.0,70.8335,71.1585,70.8032,71.0678,28422.0
2016-10-21 11:50:00,94.01,94.04,93.83,93.83,25074.0,71.0678,71.0905,70.9317,70.9317,25074.0
2016-10-21 12:00:00,93.83,93.91,93.71,93.89,9958.0,70.9317,70.9922,70.841,70.9771,9958.0
2016-10-21 12:10:00,93.88,93.95,93.81,93.87,9611.0,70.9695,71.0225,70.9166,70.962,9611.0
2016-10-21 12:20:00,93.84,93.99,93.84,93.97,11485.0,70.9393,71.0527,70.9393,71.0376,11485.0
2016-10-21 12:30:00,93.95,94.04,93.9,93.98,27310.0,71.0225,71.0905,70.9847,71.0451,27310.0
2016-10-21 12:40:00,93.99,94.01,93.97,94.0,21734.0,71.0527,71.0678,71.0376,71.0603,21734.0
2016-10-21 12:50:00,93.98,94.0,93.89,93.93,23984.0,71.0451,71.0603,70.9771,71.0073,23984.0
2016-10-21 13:00:00,93.96,94.02,93.84,93.97,29113.0,71.03,71.0754,70.9393,71.0376,29113.0
2016-10-21 13:10:00,93.98,94.03,93.97,93.99,20928.0,71.0451,71.0829,71.0376,71.0527,20928.0
2016-10-21 13:20:00,93.97,93.99,93.83,93.86,12929.0,71.0376,71.0527,70.9317,70.9544,12929.0
2016-10-21 13:30:00,93.84,93.9,93.74,93.8,13753.0,70.9393,70.9847,70.8637,70.9091,13753.0
2016-10-21 13:40:00,93.79,93.86,93.78,93.85,17181.0,70.9015,70.9544,70.8939,70.9469,17181.0
2016-10-21 13:50:00,93.87,93.94,93.85,93.88,52799.0,70.962,71.0149,70.9469,70.9695,52799.0
2016-10-21 14:00:00,93.88,93.9,93.82,93.85,95004.0,70.9695,70.9847,70.9242,70.9469,95004.0
2016-10-21 14:10:00,93.85,94.0,93.84,93.95,139308.0,70.9469,71.0603,70.9393,71.0225,139308.0
2016-10-21 14:20:00,93.97,94.01,93.89,93.95,63068.0,71.0376,71.0678,70.9771,71.0225,63068.0
2016-10-21 14:30:00,93.96,93.98,93.91,93.92,30090.0,71.03,71.0451,70.9922,70.9998,30090.0
2016-10-21 14:40:00,93.91,94.16,93.85,94.15,62328.0,70.9922,71.1812,70.9469,71.1736,62328.0
2016-10-21 14:50:00,94.16,94.17,94.03,94.06,41215.0,71.1812,71.1888,71.0829,71.1056,41215.0
2016-10-21 15:00:00,94.06,94.1,94.03,94.07,100811.0,71.1056,71.1358,71.0829,71.1132,100811.0
2016-10-21 15:10:00,94.07,94.14,93.99,94.04,295078.0,71.1132,71.1661,71.0527,71.0905,295078.0
2016-10-21 15:20:00,94.04,94.25,94.01,94.22,57793.0,71.0905,71.2492,71.0678,71.2266,57793.0
2016-10-21 15:30:00,94.21,94.24,94.04,94.05,55717.0,71.219,71.2417,71.0905,71.0981,55717.0
2016-10-21 15:40:00,94.05,94.17,94.03,94.06,98131.0,71.0981,71.1888,71.0829,71.1056,98131.0
2016-10-21 15:50:00,94.06,94.07,93.86,93.88,334431.0,71.1056,71.1132,70.9544,70.9695,334431.0
2016-10-24 09:30:00,93.93,94.39,93.63,94.29,98997.0,71.0073,71.3551,70.7805,71.2795,98997.0
2016-10-24 09:40:00,94.36,94.67,94.16,94.26,72152.0,71.3324,71.5667,71.1812,71.2568,72152.0
2016-10-24 09:50:00,94.25,94.6,94.24,94.56,45117.0,71.2492,71.5138,71.2417,71.4836,45117.0
2016-10-24 10:00:00,94.56,94.56,93.89,93.89,35063.0,71.4836,71.4836,70.9771,70.9771,35063.0
2016-10-24 10:10:00,93.9,94.1,93.76,93.76,37138.0,70.9847,71.1358,70.8788,70.8788,37138.0
2016-10-24 10:20:00,93.76,93.77,93.41,93.57,57653.0,70.8788,70.8864,70.6142,70.7352,57653.0
2016-10-24 10:30:00,93.52,93.81,93.49,93.71,20744.0,70.6974,70.9166,70.6747,70.841,20744.0
2016-10-24 10:40:00,93.67,93.71,93.37,93.42,28212.0,70.8108,70.841,70.584,70.6218,28212.0
2016-10-24 10:50:00,93.41,93.46,93.3,93.46,33535.0,70.6142,70.652,70.5311,70.652,33535.0
2016-10-24 11:00:00,93.43,93.61,93.36,93.4,22869.0,70.6294,70.7654,70.5764,70.6067,22869.0
2016-10-24 11:10:00,93.44,93.57,93.4,93.48,17239.0,70.6369,70.7352,70.6067,70.6672,17239.0
2016-10-24 11:20:00,93.47,93.64,93.37,93.37,14126.0,70.6596,70.7881,70.584,70.584,14126.0
2016-10-24 11:30:00,93.41,93.44,93.3,93.35,26063.0,70.6142,70.6369,70.5311,70.5689,26063.0
2016-10-24 11:40:00,93.35,93.51,93.31,93.32,26074.0,70.5689,70.6898,70.5386,70.5462,26074.0
2016-10-24 11:50:00,93.31,93.42,93.01,93.01,22829.0,70.5386,70.6218,70.3119,70.3119,22829.0
2016-10-24 12:00:00,93.03,93.1,92.97,93.02,36024.0,70.327,70.3799,70.2816,70.3194,36024.0
2016-10-24 12:10:00,93.04,93.04,92.73,92.76,44023.0,70.3345,70.3345,70.1002,70.1229,44023.0
2016-10-24 12:20:00,92.74,92.81,92.52,92.55,81989.0,70.1077,70.1607,69.9414,69.9641,81989.0
2016-10-24 12:30:00,92.57,92.57,92.4,92.48,22823.0,69.9792,69.9792,69.8507,69.9112,22823.0
2016-10-24 12:40:00,92.47,92.47,92.28,92.41,29617.0,69.9036,69.9036,69.76,69.8583,29617.0
2016-10-24 12:50:00,92.42,92.85,92.37,92.83,27997.0,69.8658,70.1909,69.828,70.1758,27997.0
2016-10-24 13:00:00,92.81,93.06,92.81,93.0,29597.0,70.1607,70.3496,70.1607,70.3043,29597.0
2016-10-24 13:10:00,92.97,92.98,92.74,92.79,15723.0,70.2816,70.2892,70.1077,70.1455,15723.0
2016-10-24 13:20:00,92.79,93.09,92.74,92.98,25497.0,70.1455,70.3723,70.1077,70.2892,25497.0
2016-10-24 13:30:00,93.0,93.07,92.9,93.0,23727.0,70.3043,70.3572,70.2287,70.3043,23727.0
2016-10-24 13:40:00,93.01,93.13,92.96,93.1,84818.0,70.3119,70.4026,70.2741,70.3799,84818.0
2016-10-24 13:50:00,93.1,93.23,93.04,93.1,43013.0,70.3799,70.4782,70.3345,70.3799,43013.0
2016-10-24 14:00:00,93.11,93.6,93.1,93.57,44069.0,70.3874,70.7579,70.3799,70.7352,44069.0
2016-10-24 14:10:00,93.58,93.66,93.43,93.54,28605.0,70.7427,70.8032,70.6294,70.7125,28605.0
2016-10-24 14:20:00,93.53,93.74,93.51,93.73,88466.0,70.705,70.8637,70.6898,70.8561,88466.0
2016-10-24 14:30:00,93.7,93.85,93.57,93.74,62541.0,70.8335,70.9469,70.7352,70.8637,62541.0
2016-10-24 14:40:00,93.72,93.75,93.67,93.69,25522.0,70.8486,70.8713,70.8108,70.8259,25522.0
2016-10-24 14:50:00,93.68,93.76,93.52,93.52,34286.0,70.8183,70.8788,70.6974,70.6974,34286.0
2016-10-24 15:00:00,93.52,93.53,93.33,93.36,56173.0,70.6974,70.705,70.5538,70.5764,56173.0
2016-10-24 15:10:00,93.37,93.42,93.26,93.34,59958.0,70.584,70.6218,70.5008,70.5613,59958.0
2016-10-24 15:20:00,93.35,93.43,93.29,93.31,39866.0,70.5689,70.6294,70.5235,70.5386,39866.0
2016-10-24 15:30:00,93.31,93.5,93.28,93.49,60202.0,70.5386,70.6823,70.516,70.6747,60202.0
2016-10-24 15:40:00,93.5,93.61,93.48,93.55,91621.0,70.6823,70.7654,70.6672,70.7201,91621.0
2016-10-24 15:50:00,93.53,93.75,93.51,93.61,191762.0,70.705,70.8713,70.6898,70.7654,191762.0
2016-10-25 09:30:00,93.48,93.98,93.29,93.88,34561.0,70.6672,71.0451,70.5235,70.9695,34561.0
2016-10-25 09:40:00,93.94,94.19,93.76,93.96,149229.0,71.0149,71.2039,70.8788,71.03,149229.0
2016-10-25 09:50:00,93.93,94.01,93.64,93.89,33847.0,71.0073,71.0678,70.7881,70.9771,33847.0
2016-10-25 10:00:00,93.85,94.07,93.69,93.84,58248.0,70.9469,71.1132,70.8259,70.9393,58248.0
2016-10-25 10:10:00,93.85,93.86,93.44,93.49,22304.0,70.9469,70.9544,70.6369,70.6747,22304.0
2016-10-25 10:20:00,93.45,93.5,93.24,93.33,26242.0,70.6445,70.6823,70.4857,70.5538,26242.0
2016-10-25 10:30:00,93.33,93.51,93.16,93.23,24961.0,70.5538,70.6898,70.4252,70.4782,24961.0
2016-10-25 10:40:00,93.16,93.16,92.78,92.9,34618.0,70.4252,70.4252,70.138,70.2287,34618.0
2016-10-25 10:50:00,92.9,92.9,92.65,92.89,21512.0,70.2287,70.2287,70.0397,70.2211,21512.0
2016-10-25 11:00:00,92.87,92.99,92.65,92.87,39479.0,70.206,70.2967,70.0397,70.206,39479.0
2016-10-25 11:10:00,92.85,93.31,92.84,93.31,8103.0,70.1909,70.5386,70.1833,70.5386,8103.0
2016-10-25 11:20:00,93.36,93.36,93.18,93.35,9467.0,70.5764,70.5764,70.4404,70.5689,9467.0
2016-10-25 11:30:00,93.34,93.42,93.28,93.36,19750.0,70.5613,70.6218,70.516,70.5764,19750.0
2016-10-25 11:40:00,93.38,93.52,93.32,93.34,15000.0,70.5916,70.6974,70.5462,70.5613,15000.0
2016-10-25 11:50:00,93.32,93.34,92.97,93.1,14570.0,70.5462,70.5613,70.2816,70.3799,14570.0
2016-10-25 12:00:00,93.14,93.18,92.93,92.96,16003.0,70.4101,70.4404,70.2514,70.2741,16003.0
2016-10-25 12:10:00,92.94,93.03,92.84,92.95,10374.0,70.2589,70.327,70.1833,70.2665,10374.0
2016-10-25 12:20:00,92.96,93.18,92.96,93.1,12645.0,70.2741,70.4404,70.2741,70.3799,12645.0
2016-10-25 12:30:00,93.08,93.13,92.98,93.06,10767.0,70.3648,70.4026,70.2892,70.3496,10767.0
2016-10-25 12:40:00,93.05,93.16,92.96,93.07,10507.0,70.3421,70.4252,70.2741,70.3572,10507.0
2016-10-25 12:50:00,93.08,93.08,92.97,93.04,10493.0,70.3648,70.3648,70.2816,70.3345,10493.0
2016-10-25 13:00:00,93.03,93.03,92.81,92.86,16080.0,70.327,70.327,70.1607,70.1985,16080.0
2016-10-25 13:10:00,92.87,93.15,92.85,93.09,17006.0,70.206,70.4177,70.1909,70.3723,17006.0
2016-10-25 13:20:00,93.1,93.13,92.97,92.97,9959.0,70.3799,70.4026,70.2816,70.2816,9959.0
2016-10-25 13:30:00,92.96,93.08,92.91,93.07,11301.0,70.2741,70.3648,70.2363,70.3572,11301.0
2016-10-25 13:40:00,93.07,93.12,92.98,93.1,11062.0,70.3572,70.395,70.2892,70.3799,11062.0
2016-10-25 13:50:00,93.09,93.13,92.95,93.02,11953.0,70.3723,70.4026,70.2665,70.3194,11953.0
2016-10-25 14:00:00,93.03,93.14,92.98,93.04,15410.0,70.327,70.4101,70.2892,70.3345,15410.0
2016-10-25 14:10:00,93.04,93.09,92.93,93.05,11657.0,70.3345,70.3723,70.2514,70.3421,11657.0
2016-10-25 14:20:00,93.05,93.19,92.91,92.93,16627.0,70.3421,70.4479,70.2363,70.2514,16627.0
2016-10-25 14:30:00,92.93,92.96,92.8,92.8,17341.0,70.2514,70.2741,70.1531,70.1531,17341.0
2016-10-25 14:40:00,92.78,92.91,92.78,92.83,18894.0,70.138,70.2363,70.138,70.1758,18894.0
2016-10-25 14:50:00,92.84,92.86,92.77,92.77,13448.0,70.1833,70.1985,70.1304,70.1304,13448.0
2016-10-25 15:00:00,92.76,92.9,92.7,92.75,13331.0,70.1229,70.2287,70.0775,70.1153,13331.0
2016-10-25 15:10:00,92.75,92.8,92.57,92.57,32762.0,70.1153,70.1531,69.9792,69.9792,32762.0
2016-10-25 15:20:00,92.58,92.81,92.57,92.76,25944.0,69.9868,70.1607,69.9792,70.1229,25944.0
2016-10-25 15:30:00,92.75,92.79,92.66,92.66,50827.0,70.1153,70.1455,70.0473,70.0473,50827.0
2016-10-25 15:40:00,92.65,92.81,92.63,92.8,57864.0,70.0397,70.1607,70.0246,70.1531,57864.0
2016-10-25 15:50:00,92.78,92.78,92.59,92.67,132396.0,70.138,70.138,69.9943,70.0548,132396.0
2016-10-26 09:30:00,91.85,92.43,91.65,92.07,83645.0,69.4349,69.8734,69.2837,69.6012,83645.0
2016-10-26 09:40:00,92.02,92.07,91.75,91.91,41813.0,69.5635,69.6012,69.3593,69.4803,41813.0
2016-10-26 09:50:00,91.91,91.99,91.7,91.94,25837.0,69.4803,69.5408,69.3215,69.503,25837.0
2016-10-26 10:00:00,91.92,92.33,91.88,92.2,76651.0,69.4879,69.7978,69.4576,69.6995,76651.0
2016-10-26 10:10:00,92.2,92.28,91.83,91.92,37477.0,69.6995,69.76,69.4198,69.4879,37477.0
2016-10-26 10:20:00,91.93,91.93,91.51,91.62,40027.0,69.4954,69.4954,69.1779,69.2611,40027.0
2016-10-26 10:30:00,91.64,93.1,91.6,92.55,351001.0,69.2762,70.3799,69.2459,69.9641,351001.0
2016-10-26 10:40:00,92.55,92.7,92.24,92.34,56492.0,69.9641,70.0775,69.7298,69.8054,56492.0
2016-10-26 10:50:00,92.35,92.44,92.04,92.4,43849.0,69.8129,69.881,69.5786,69.8507,43849.0
2016-10-26 11:00:00,92.36,92.87,92.34,92.77,57850.0,69.8205,70.206,69.8054,70.1304,57850.0
2016-10-26 11:10:00,92.75,92.78,92.34,92.34,83862.0,70.1153,70.138,69.8054,69.8054,83862.0
2016-10-26 11:20:00,92.35,92.4,92.1,92.24,37455.0,69.8129,69.8507,69.6239,69.7298,37455.0
2016-10-26 11:30:00,92.23,92.33,91.79,91.8,29857.0,69.7222,69.7978,69.3896,69.3971,29857.0
2016-10-26 11:40:00,91.78,92.0,91.76,91.89,22625.0,69.382,69.5483,69.3669,69.4652,22625.0
2016-10-26 11:50:00,91.87,92.11,91.86,91.98,41297.0,69.4501,69.6315,69.4425,69.5332,41297.0
2016-10-26 12:00:00,91.98,92.04,91.83,91.88,25857.0,69.5332,69.5786,69.4198,69.4576,25857.0
2016-10-26 12:10:00,91.84,92.04,91.84,91.92,16234.0,69.4274,69.5786,69.4274,69.4879,16234.0
2016-10-26 12:20:00,91.92,92.03,91.89,91.97,26927.0,69.4879,69.571,69.4652,69.5257,26927.0
2016-10-26 12:30:00,91.98,91.99,91.81,91.93,16192.0,69.5332,69.5408,69.4047,69.4954,16192.0
2016-10-26 12:40:00,91.93,92.0,91.75,91.75,23641.0,69.4954,69.5483,69.3593,69.3593,23641.0
2016-10-26 12:50:00,91.75,91.87,91.52,91.59,29283.0,69.3593,69.4501,69.1855,69.2384,29283.0
2016-10-26 13:00:00,91.6,91.61,91.15,91.17,92978.0,69.2459,69.2535,68.9058,68.9209,92978.0
2016-10-26 13:10:00,91.14,91.18,90.68,90.78,89959.0,68.8982,68.9284,68.5505,68.6261,89959.0
2016-10-26 13:20:00,90.76,91.03,90.67,90.95,83567.0,68.6109,68.8151,68.5429,68.7546,83567.0
2016-10-26 13:30:00,90.95,91.09,90.84,90.96,61066.0,68.7546,68.8604,68.6714,68.7621,61066.0
2016-10-26 13:40:00,90.96,90.96,90.68,90.84,57226.0,68.7621,68.7621,68.5505,68.6714,57226.0
2016-10-26 13:50:00,90.82,90.88,90.38,90.51,67073.0,68.6563,68.7017,68.3237,68.422,67073.0
2016-10-26 14:00:00,90.47,91.19,90.47,91.14,53411.0,68.3917,68.936,68.3917,68.8982,53411.0
2016-10-26 14:10:00,91.13,91.47,91.12,91.33,35762.0,68.8906,69.1477,68.8831,69.0418,35762.0
2016-10-26 14:20:00,91.32,91.48,91.2,91.38,41014.0,69.0343,69.1552,68.9436,69.0796,41014.0
2016-10-26 14:30:00,91.36,91.54,91.27,91.54,65833.0,69.0645,69.2006,68.9965,69.2006,65833.0
2016-10-26 14:40:00,91.55,91.69,91.51,91.65,50260.0,69.2082,69.314,69.1779,69.2837,50260.0
2016-10-26 14:50:00,91.66,91.91,91.65,91.84,65822.0,69.2913,69.4803,69.2837,69.4274,65822.0
2016-10-26 15:00:00,91.83,91.91,91.82,91.87,61395.0,69.4198,69.4803,69.4123,69.4501,61395.0
2016-10-26 15:10:00,91.87,92.02,91.87,92.01,82731.0,69.4501,69.5635,69.4501,69.5559,82731.0
2016-10-26 15:20:00,92.01,92.03,91.93,91.99,132543.0,69.5559,69.571,69.4954,69.5408,132543.0
2016-10-26 15:30:00,92.0,92.03,91.92,92.03,128503.0,69.5483,69.571,69.4879,69.571,128503.0
2016-10-26 15:40:00,92.03,92.22,91.99,92.14,142647.0,69.571,69.7146,69.5408,69.6542,142647.0
2016-10-26 15:50:00,92.13,92.22,92.09,92.17,242086.0,69.6466,69.7146,69.6164,69.6768,242086.0
2016-10-27 09:30:00,92.51,92.89,92.15,92.23,77302.0,69.9339,70.2211,69.6617,69.7222,77302.0
2016-10-27 09:40:00,92.32,92.38,91.58,91.68,96373.0,69.7902,69.8356,69.2308,69.3064,96373.0
2016-10-27 09:50:00,91.72,92.24,91.71,92.19,55605.0,69.3367,69.7298,69.3291,69.692,55605.0
2016-10-27 10:00:00,92.22,92.22,91.57,91.68,106698.0,69.7146,69.7146,69.2233,69.3064,106698.0
2016-10-27 10:10:00,91.67,91.7,91.4,91.41,80595.0,69.2989,69.3215,69.0948,69.1023,80595.0
2016-10-27 10:20:00,91.44,91.82,91.3,91.82,92169.0,69.125,69.4123,69.0192,69.4123,92169.0
2016-10-27 10:30:00,91.82,92.09,91.71,91.88,122171.0,69.4123,69.6164,69.3291,69.4576,122171.0
2016-10-27 10:40:00,91.87,92.29,91.85,92.2,79430.0,69.4501,69.7676,69.4349,69.6995,79430.0
2016-10-27 10:50:00,92.22,92.26,91.95,91.99,77187.0,69.7146,69.7449,69.5105,69.5408,77187.0
2016-10-27 11:00:00,92.0,92.17,91.9,91.98,50138.0,69.5483,69.6768,69.4727,69.5332,50138.0
2016-10-27 11:10:00,91.94,92.02,91.79,91.92,47589.0,69.503,69.5635,69.3896,69.4879,47589.0
2016-10-27 11:20:00,91.93,92.01,91.73,91.98,44117.0,69.4954,69.5559,69.3442,69.5332,44117.0
2016-10-27 11:30:00,92.0,92.19,91.97,92.05,55140.0,69.5483,69.692,69.5257,69.5861,55140.0
2016-10-27 11:40:00,92.06,92.21,92.02,92.18,56060.0,69.5937,69.7071,69.5635,69.6844,56060.0
2016-10-27 11:50:00,92.21,92.45,92.2,92.24,47487.0,69.7071,69.8885,69.6995,69.7298,47487.0
2016-10-27 12:00:00,92.25,92.26,92.1,92.13,51398.0,69.7373,69.7449,69.6239,69.6466,51398.0
2016-10-27 12:10:00,92.15,92.17,91.97,92.01,34047.0,69.6617,69.6768,69.5257,69.5559,34047.0
2016-10-27 12:20:00,92.01,92.11,91.96,92.1,35648.0,69.5559,69.6315,69.5181,69.6239,35648.0
2016-10-27 12:30:00,92.1,92.13,91.95,91.95,133501.0,69.6239,69.6466,69.5105,69.5105,133501.0
2016-10-27 12:40:00,91.95,91.99,91.69,91.79,58300.0,69.5105,69.5408,69.314,69.3896,58300.0
2016-10-27 12:50:00,91.79,91.96,91.74,91.91,41746.0,69.3896,69.5181,69.3518,69.4803,41746.0
2016-10-27 13:00:00,91.92,91.96,91.77,91.78,62913.0,69.4879,69.5181,69.3745,69.382,62913.0
2016-10-27 13:10:00,91.78,91.94,91.7,91.94,53998.0,69.382,69.503,69.3215,69.503,53998.0
2016-10-27 13:20:00,91.94,92.01,91.75,91.76,41497.0,69.503,69.5559,69.3593,69.3669,41497.0
2016-10-27 13:30:00,91.74,91.88,91.69,91.87,44214.0,69.3518,69.4576,69.314,69.4501,44214.0
2016-10-27 13:40:00,91.86,91.86,91.58,91.59,35114.0,69.4425,69.4425,69.2308,69.2384,35114.0
2016-10-27 13:50:00,91.58,91.74,91.5,91.7,36412.0,69.2308,69.3518,69.1704,69.3215,36412.0
2016-10-27 14:00:00,91.67,91.82,91.59,91.61,32455.0,69.2989,69.4123,69.2384,69.2535,32455.0
2016-10-27 14:10:00,91.61,91.74,91.47,91.49,42249.0,69.2535,69.3518,69.1477,69.1628,42249.0
2016-10-27 14:20:00,91.46,91.57,91.43,91.52,80341.0,69.1401,69.2233,69.1174,69.1855,80341.0
2016-10-27 14:30:00,91.52,91.52,91.4,91.48,41506.0,69.1855,69.1855,69.0948,69.1552,41506.0
2016-10-27 14:40:00,91.46,91.83,91.46,91.65,67322.0,69.1401,69.4198,69.1401,69.2837,67322.0
2016-10-27 14:50:00,91.63,91.89,91.61,91.89,50147.0,69.2686,69.4652,69.2535,69.4652,50147.0
2016-10-27 15:00:00,91.89,91.91,91.68,91.69,71669.0,69.4652,69.4803,69.3064,69.314,71669.0
2016-10-27 15:10:00,91.73,91.8,91.68,91.77,78640.0,69.3442,69.3971,69.3064,69.3745,78640.0
2016-10-27 15:20:00,91.77,91.93,91.77,91.93,94766.0,69.3745,69.4954,69.3745,69.4954,94766.0
2016-10-27 15:30:00,91.92,91.92,91.76,91.89,137211.0,69.4879,69.4879,69.3669,69.4652,137211.0
2016-10-27 15:40:00,91.89,91.98,91.75,91.78,219345.0,69.4652,69.5332,69.3593,69.382,219345.0
2016-10-27 15:50:00,91.78,91.81,91.63,91.75,390915.0,69.382,69.4047,69.2686,69.3593,390915.0
2016-10-28 09:30:00,91.65,92.52,91.46,92.45,98406.0,69.2837,69.9414,69.1401,69.8885,98406.0
2016-10-28 09:40:00,92.45,92.73,92.33,92.48,73387.0,69.8885,70.1002,69.7978,69.9112,73387.0
2016-10-28 09:50:00,92.5,92.62,92.37,92.58,47406.0,69.9263,70.017,69.828,69.9868,47406.0
2016-10-28 10:00:00,92.58,92.67,92.47,92.58,53613.0,69.9868,70.0548,69.9036,69.9868,53613.0
2016-10-28 10:10:00,92.57,93.31,92.57,93.31,68485.0,69.9792,70.5386,69.9792,70.5386,68485.0
2016-10-28 10:20:00,93.29,93.8,93.24,93.58,89969.0,70.5235,70.9091,70.4857,70.7427,89969.0
2016-10-28 10:30:00,93.58,93.96,93.38,93.88,92995.0,70.7427,71.03,70.5916,70.9695,92995.0
2016-10-28 10:40:00,93.87,93.89,93.57,93.61,56085.0,70.962,70.9771,70.7352,70.7654,56085.0
2016-10-28 10:50:00,93.6,93.89,93.44,93.89,65525.0,70.7579,70.9771,70.6369,70.9771,65525.0
2016-10-28 11:00:00,93.89,94.09,93.78,94.02,65253.0,70.9771,71.1283,70.8939,71.0754,65253.0
2016-10-28 11:10:00,94.03,94.06,93.67,93.78,39233.0,71.0829,71.1056,70.8108,70.8939,39233.0
2016-10-28 11:20:00,93.79,94.06,93.79,93.89,26023.0,70.9015,71.1056,70.9015,70.9771,26023.0
2016-10-28 11:30:00,93.9,93.98,93.63,93.63,36159.0,70.9847,71.0451,70.7805,70.7805,36159.0
2016-10-28 11:40:00,93.65,93.69,93.39,93.49,24774.0,70.7957,70.8259,70.5991,70.6747,24774.0
2016-10-28 11:50:00,93.48,93.63,93.29,93.3,22961.0,70.6672,70.7805,70.5235,70.5311,22961.0
2016-10-28 12:00:00,93.3,93.52,93.28,93.31,48563.0,70.5311,70.6974,70.516,70.5386,48563.0
2016-10-28 12:10:00,93.3,93.41,93.11,93.11,37545.0,70.5311,70.6142,70.3874,70.3874,37545.0
2016-10-28 12:20:00,93.14,93.23,93.07,93.16,23592.0,70.4101,70.4782,70.3572,70.4252,23592.0
2016-10-28 12:30:00,93.18,93.24,92.8,92.83,22268.0,70.4404,70.4857,70.1531,70.1758,22268.0
2016-10-28 12:40:00,92.81,92.85,92.69,92.75,23163.0,70.1607,70.1909,70.0699,70.1153,23163.0
2016-10-28 12:50:00,92.76,92.87,92.72,92.82,16817.0,70.1229,70.206,70.0926,70.1682,16817.0
2016-10-28 13:00:00,92.83,92.86,92.3,92.34,21766.0,70.1758,70.1985,69.7751,69.8054,21766.0
2016-10-28 13:10:00,92.33,92.51,92.24,92.43,36090.0,69.7978,69.9339,69.7298,69.8734,36090.0
2016-10-28 13:20:00,92.42,92.54,92.35,92.53,20649.0,69.8658,69.9566,69.8129,69.949,20649.0
2016-10-28 13:30:00,92.48,92.51,92.08,92.08,29950.0,69.9112,69.9339,69.6088,69.6088,29950.0
2016-10-28 13:40:00,92.07,92.14,91.83,91.93,46176.0,69.6012,69.6542,69.4198,69.4954,46176.0
2016-10-28 13:50:00,91.94,91.94,91.04,91.04,176564.0,69.503,69.503,68.8226,68.8226,176564.0
2016-10-28 14:00:00,91.03,91.24,90.9,91.05,101672.0,68.8151,68.9738,68.7168,68.8302,101672.0
2016-10-28 14:10:00,91.02,91.27,90.85,91.25,79954.0,68.8075,68.9965,68.679,68.9814,79954.0
2016-10-28 14:20:00,91.25,91.37,91.11,91.17,55740.0,68.9814,69.0721,68.8755,68.9209,55740.0
2016-10-28 14:30:00,91.16,91.27,90.9,91.25,85789.0,68.9133,68.9965,68.7168,68.9814,85789.0
2016-10-28 14:40:00,91.25,91.31,91.07,91.22,73400.0,68.9814,69.0267,68.8453,68.9587,73400.0
2016-10-28 14:50:00,91.23,91.38,91.15,91.31,82688.0,68.9662,69.0796,68.9058,69.0267,82688.0
2016-10-28 15:00:00,91.3,91.34,91.04,91.04,69074.0,69.0192,69.0494,68.8226,68.8226,69074.0
2016-10-28 15:10:00,91.04,91.07,90.86,90.96,62636.0,68.8226,68.8453,68.6865,68.7621,62636.0
2016-10-28 15:20:00,90.98,91.42,90.93,91.26,89038.0,68.7773,69.1099,68.7395,68.9889,89038.0
2016-10-28 15:30:00,91.27,91.31,90.94,90.99,104003.0,68.9965,69.0267,68.747,68.7848,104003.0
2016-10-28 15:40:00,90.96,91.0,90.8,90.83,114823.0,68.7621,68.7924,68.6412,68.6639,114823.0
2016-10-28 15:50:00,90.84,90.92,90.68,90.8,334303.0,68.6714,68.7319,68.5505,68.6412,334303.0
2016-10-31 09:30:00,90.66,91.23,90.35,91.08,55121.0,68.5353,68.9662,68.301,68.8528,55121.0
2016-10-31 09:40:00,91.08,91.12,90.63,90.76,29013.0,68.8528,68.8831,68.5127,68.6109,29013.0
2016-10-31 09:50:00,90.72,90.79,90.23,90.3,39694.0,68.5807,68.6336,68.2103,68.2632,39694.0
2016-10-31 10:00:00,90.27,90.69,90.25,90.38,37713.0,68.2405,68.558,68.2254,68.3237,37713.0
2016-10-31 10:10:00,90.35,90.62,90.33,90.48,34964.0,68.301,68.5051,68.2859,68.3993,34964.0
2016-10-31 10:20:00,90.51,90.78,90.4,90.55,39116.0,68.422,68.6261,68.3388,68.4522,39116.0
2016-10-31 10:30:00,90.5,90.63,90.32,90.36,37337.0,68.4144,68.5127,68.2783,68.3086,37337.0
2016-10-31 10:40:00,90.33,90.42,90.22,90.27,56408.0,68.2859,68.3539,68.2027,68.2405,56408.0
2016-10-31 10:50:00,90.25,90.44,90.2,90.33,82813.0,68.2254,68.369,68.1876,68.2859,82813.0
2016-10-31 11:00:00,90.34,90.9,90.25,90.83,63409.0,68.2934,68.7168,68.2254,68.6639,63409.0
2016-10-31 11:10:00,90.87,90.93,90.71,90.86,46754.0,68.6941,68.7395,68.5731,68.6865,46754.0
2016-10-31 11:20:00,90.85,90.88,90.57,90.67,32014.0,68.679,68.7017,68.4673,68.5429,32014.0
2016-10-31 11:30:00,90.69,91.1,90.69,91.01,31585.0,68.558,68.868,68.558,68.7999,31585.0
2016-10-31 11:40:00,91.0,91.02,90.62,90.76,52310.0,68.7924,68.8075,68.5051,68.6109,52310.0
2016-10-31 11:50:00,90.76,91.07,90.72,91.02,29680.0,68.6109,68.8453,68.5807,68.8075,29680.0
2016-10-31 12:00:00,90.99,91.0,90.43,90.43,45701.0,68.7848,68.7924,68.3615,68.3615,45701.0
2016-10-31 12:10:00,90.44,90.61,90.42,90.56,42053.0,68.369,68.4975,68.3539,68.4597,42053.0
2016-10-31 12:20:00,90.57,90.7,90.44,90.54,32557.0,68.4673,68.5656,68.369,68.4446,32557.0
2016-10-31 12:30:00,90.58,90.73,90.55,90.64,25466.0,68.4749,68.5883,68.4522,68.5202,25466.0
2016-10-31 12:40:00,90.65,90.81,90.6,90.72,14042.0,68.5278,68.6487,68.49,68.5807,14042.0
2016-10-31 12:50:00,90.71,90.73,90.54,90.55,20880.0,68.5731,68.5883,68.4446,68.4522,20880.0
2016-10-31 13:00:00,90.56,90.61,90.38,90.45,10290.0,68.4597,68.4975,68.3237,68.3766,10290.0
2016-10-31 13:10:00,90.43,90.77,90.41,90.47,35012.0,68.3615,68.6185,68.3464,68.3917,35012.0
2016-10-31 13:20:00,90.48,90.63,90.37,90.45,42281.0,68.3993,68.5127,68.3161,68.3766,42281.0
2016-10-31 13:30:00,90.43,90.49,90.28,90.4,17456.0,68.3615,68.4068,68.2481,68.3388,17456.0
2016-10-31 13:40:00,90.4,90.6,90.34,90.6,24879.0,68.3388,68.49,68.2934,68.49,24879.0
2016-10-31 13:50:00,90.58,90.73,90.54,90.71,17822.0,68.4749,68.5883,68.4446,68.5731,17822.0
2016-10-31 14:00:00,90.68,90.72,90.56,90.69,32751.0,68.5505,68.5807,68.4597,68.558,32751.0
2016-10-31 14:10:00,90.68,90.77,90.47,90.52,31857.0,68.5505,68.6185,68.3917,68.4295,31857.0
2016-10-31 14:20:00,90.51,90.59,90.39,90.46,28308.0,68.422,68.4824,68.3312,68.3842,28308.0
2016-10-31 14:30:00,90.46,90.58,90.37,90.45,18243.0,68.3842,68.4749,68.3161,68.3766,18243.0
2016-10-31 14:40:00,90.45,90.46,90.2,90.27,43703.0,68.3766,68.3842,68.1876,68.2405,43703.0
2016-10-31 14:50:00,90.26,90.32,90.21,90.24,39083.0,68.233,68.2783,68.1952,68.2178,39083.0
2016-10-31 15:00:00,90.26,90.31,90.18,90.21,53273.0,68.233,68.2708,68.1725,68.1952,53273.0
2016-10-31 15:10:00,90.23,90.47,90.19,90.47,63034.0,68.2103,68.3917,68.18,68.3917,63034.0
2016-10-31 15:20:00,90.47,90.68,90.46,90.66,55219.0,68.3917,68.5505,68.3842,68.5353,55219.0
2016-10-31 15:30:00,90.68,90.71,90.5,90.52,55289.0,68.5505,68.5731,68.4144,68.4295,55289.0
2016-10-31 15:40:00,90.52,90.59,90.31,90.58,62014.0,68.4295,68.4824,68.2708,68.4749,62014.0
2016-10-31 15:50:00,90.59,90.6,90.35,90.43,208401.0,68.4824,68.49,68.301,68.3615,208401.0
2016-11-01 09:30:00,91.32,92.23,91.32,91.79,83313.0,69.0343,69.7222,69.0343,69.3896,83313.0
2016-11-01 09:40:00,91.83,91.95,90.93,90.97,33535.0,69.4198,69.5105,68.7395,68.7697,33535.0
2016-11-01 09:50:00,90.9,91.26,90.57,91.05,52517.0,68.7168,68.9889,68.4673,68.8302,52517.0
2016-11-01 10:00:00,91.05,91.14,90.82,90.92,55292.0,68.8302,68.8982,68.6563,68.7319,55292.0
2016-11-01 10:10:00,90.87,91.07,90.75,90.85,30485.0,68.6941,68.8453,68.6034,68.679,30485.0
2016-11-01 10:20:00,90.83,91.15,90.8,90.92,30145.0,68.6639,68.9058,68.6412,68.7319,30145.0
2016-11-01 10:30:00,90.94,91.49,90.85,91.19,54015.0,68.747,69.1628,68.679,68.936,54015.0
2016-11-01 10:40:00,91.2,91.32,91.04,91.18,36645.0,68.9436,69.0343,68.8226,68.9284,36645.0
2016-11-01 10:50:00,91.14,91.14,90.85,91.0,35520.0,68.8982,68.8982,68.679,68.7924,35520.0
2016-11-01 11:00:00,91.02,91.12,90.85,91.0,27959.0,68.8075,68.8831,68.679,68.7924,27959.0
2016-11-01 11:10:00,91.0,91.15,90.83,91.14,26464.0,68.7924,68.9058,68.6639,68.8982,26464.0
2016-11-01 11:20:00,91.14,91.14,90.85,91.0,27289.0,68.8982,68.8982,68.679,68.7924,27289.0
2016-11-01 11:30:00,90.98,91.02,90.78,90.93,19160.0,68.7773,68.8075,68.6261,68.7395,19160.0
2016-11-01 11:40:00,90.91,90.93,90.61,90.61,32841.0,68.7243,68.7395,68.4975,68.4975,32841.0
2016-11-01 11:50:00,90.59,90.78,90.5,90.72,42211.0,68.4824,68.6261,68.4144,68.5807,42211.0
2016-11-01 12:00:00,90.71,91.05,90.71,90.87,18098.0,68.5731,68.8302,68.5731,68.6941,18098.0
2016-11-01 12:10:00,90.84,90.93,90.62,90.69,26753.0,68.6714,68.7395,68.5051,68.558,26753.0
2016-11-01 12:20:00,90.67,90.72,90.31,90.31,32225.0,68.5429,68.5807,68.2708,68.2708,32225.0
2016-11-01 12:30:00,90.35,90.48,90.22,90.41,21140.0,68.301,68.3993,68.2027,68.3464,21140.0
2016-11-01 12:40:00,90.4,90.5,90.3,90.45,16470.0,68.3388,68.4144,68.2632,68.3766,16470.0
2016-11-01 12:50:00,90.38,90.65,90.36,90.65,19718.0,68.3237,68.5278,68.3086,68.5278,19718.0
2016-11-01 13:00:00,90.61,90.66,90.52,90.57,20676.0,68.4975,68.5353,68.4295,68.4673,20676.0
2016-11-01 13:10:00,90.56,90.75,90.53,90.66,28830.0,68.4597,68.6034,68.4371,68.5353,28830.0
2016-11-01 13:20:00,90.65,90.69,90.5,90.69,28749.0,68.5278,68.558,68.4144,68.558,28749.0
2016-11-01 13:30:00,90.65,90.67,90.29,90.3,28426.0,68.5278,68.5429,68.2556,68.2632,28426.0
2016-11-01 13:40:00,90.28,90.31,90.1,90.27,31909.0,68.2481,68.2708,68.112,68.2405,31909.0
2016-11-01 13:50:00,90.31,90.46,90.19,90.22,69797.0,68.2708,68.3842,68.18,68.2027,69797.0
2016-11-01 14:00:00,90.19,90.41,90.17,90.26,29901.0,68.18,68.3464,68.1649,68.233,29901.0
2016-11-01 14:10:00,90.27,90.27,89.9,90.0,27896.0,68.2405,68.2405,67.9608,68.0364,27896.0
2016-11-01 14:20:00,90.0,90.62,89.92,90.62,37683.0,68.0364,68.5051,67.9759,68.5051,37683.0
2016-11-01 14:30:00,90.63,90.84,90.41,90.84,54354.0,68.5127,68.6714,68.3464,68.6714,54354.0
2016-11-01 14:40:00,90.83,90.87,90.67,90.69,37059.0,68.6639,68.6941,68.5429,68.558,37059.0
2016-11-01 14:50:00,90.71,91.04,90.66,90.89,34437.0,68.5731,68.8226,68.5353,68.7092,34437.0
2016-11-01 15:00:00,90.84,90.92,90.64,90.75,46870.0,68.6714,68.7319,68.5202,68.6034,46870.0
2016-11-01 15:10:00,90.75,91.06,90.66,91.02,40851.0,68.6034,68.8377,68.5353,68.8075,40851.0
2016-11-01 15:20:00,91.01,91.01,90.75,90.95,50300.0,68.7999,68.7999,68.6034,68.7546,50300.0
2016-11-01 15:30:00,90.95,91.0,90.74,90.99,77916.0,68.7546,68.7924,68.5958,68.7848,77916.0
2016-11-01 15:40:00,90.98,91.18,90.89,91.17,117308.0,68.7773,68.9284,68.7092,68.9209,117308.0
2016-11-01 15:50:00,91.17,91.28,91.0,91.17,273562.0,68.9209,69.004,68.7924,68.9209,273562.0
2016-11-02 09:30:00,89.91,91.04,89.91,90.8,64687.0,67.9684,68.8226,67.9684,68.6412,64687.0
2016-11-02 09:40:00,90.78,91.05,90.65,90.9,87464.0,68.6261,68.8302,68.5278,68.7168,87464.0
2016-11-02 09:50:00,90.85,90.95,90.65,90.87,85276.0,68.679,68.7546,68.5278,68.6941,85276.0
2016-11-02 10:00:00,90.9,90.91,90.27,90.3,99365.0,68.7168,68.7243,68.2405,68.2632,99365.0
2016-11-02 10:10:00,90.3,90.32,89.82,89.9,63582.0,68.2632,68.2783,67.9003,67.9608,63582.0
2016-11-02 10:20:00,89.87,90.32,89.82,90.26,45674.0,67.9381,68.2783,67.9003,68.233,45674.0
2016-11-02 10:30:00,90.17,90.26,88.94,89.56,177114.0,68.1649,68.233,67.2351,67.7038,177114.0
2016-11-02 10:40:00,89.6,89.95,89.42,89.64,68938.0,67.734,67.9986,67.598,67.7643,68938.0
2016-11-02 10:50:00,89.63,89.65,89.15,89.22,56074.0,67.7567,67.7718,67.3938,67.4468,56074.0
2016-11-02 11:00:00,89.2,89.46,89.05,89.46,61411.0,67.4316,67.6282,67.3182,67.6282,61411.0
2016-11-02 11:10:00,89.44,89.68,89.33,89.68,53352.0,67.6131,67.7945,67.5299,67.7945,53352.0
2016-11-02 11:20:00,89.71,90.13,89.71,89.86,45543.0,67.8172,68.1347,67.8172,67.9306,45543.0
2016-11-02 11:30:00,89.84,89.94,89.75,89.87,35393.0,67.9155,67.9911,67.8474,67.9381,35393.0
2016-11-02 11:40:00,89.86,90.35,89.83,90.28,30005.0,67.9306,68.301,67.9079,68.2481,30005.0
2016-11-02 11:50:00,90.29,90.38,89.98,90.1,22352.0,68.2556,68.3237,68.0213,68.112,22352.0
2016-11-02 12:00:00,90.06,90.19,89.99,90.08,42686.0,68.0818,68.18,68.0289,68.0969,42686.0
2016-11-02 12:10:00,90.05,90.34,90.03,90.3,22073.0,68.0742,68.2934,68.0591,68.2632,22073.0
2016-11-02 12:20:00,90.29,90.33,90.14,90.23,28048.0,68.2556,68.2859,68.1422,68.2103,28048.0
2016-11-02 12:30:00,90.19,90.2,90.03,90.17,14886.0,68.18,68.1876,68.0591,68.1649,14886.0
2016-11-02 12:40:00,90.18,90.34,90.08,90.31,19223.0,68.1725,68.2934,68.0969,68.2708,19223.0
2016-11-02 12:50:00,90.31,90.92,90.25,90.88,119323.0,68.2708,68.7319,68.2254,68.7017,119323.0
2016-11-02 13:00:00,90.94,91.1,90.74,90.81,74529.0,68.747,68.868,68.5958,68.6487,74529.0
2016-11-02 13:10:00,90.81,90.85,90.33,90.37,46657.0,68.6487,68.679,68.2859,68.3161,46657.0
2016-11-02 13:20:00,90.34,90.4,90.19,90.27,34766.0,68.2934,68.3388,68.18,68.2405,34766.0
2016-11-02 13:30:00,90.25,90.33,90.07,90.08,21223.0,68.2254,68.2859,68.0893,68.0969,21223.0
2016-11-02 13:40:00,90.1,90.22,90.09,90.21,28999.0,68.112,68.2027,68.1044,68.1952,28999.0
2016-11-02 13:50:00,90.21,90.49,90.16,90.49,29203.0,68.1952,68.4068,68.1574,68.4068,29203.0
2016-11-02 14:00:00,90.46,90.58,89.89,89.91,40331.0,68.3842,68.4749,67.9533,67.9684,40331.0
2016-11-02 14:10:00,89.93,90.18,89.91,90.18,44968.0,67.9835,68.1725,67.9684,68.1725,44968.0
2016-11-02 14:20:00,90.16,90.38,89.95,90.28,41792.0,68.1574,68.3237,67.9986,68.2481,41792.0
2016-11-02 14:30:00,90.26,90.6,90.26,90.54,49087.0,68.233,68.49,68.233,68.4446,49087.0
2016-11-02 14:40:00,90.63,90.93,90.57,90.87,52201.0,68.5127,68.7395,68.4673,68.6941,52201.0
2016-11-02 14:50:00,90.84,91.27,90.81,91.09,50799.0,68.6714,68.9965,68.6487,68.8604,50799.0
2016-11-02 15:00:00,91.05,91.64,91.02,91.55,79900.0,68.8302,69.2762,68.8075,69.2082,79900.0
2016-11-02 15:10:00,91.52,91.54,91.27,91.36,67006.0,69.1855,69.2006,68.9965,69.0645,67006.0
2016-11-02 15:20:00,91.36,91.79,91.35,91.53,93183.0,69.0645,69.3896,69.057,69.193,93183.0
2016-11-02 15:30:00,91.53,91.53,91.18,91.21,76967.0,69.193,69.193,68.9284,68.9511,76967.0
2016-11-02 15:40:00,91.22,91.32,90.97,91.2,106919.0,68.9587,69.0343,68.7697,68.9436,106919.0
2016-11-02 15:50:00,91.2,91.3,90.87,90.98,294444.0,68.9436,69.0192,68.6941,68.7773,294444.0
2016-11-03 09:30:00,90.88,91.52,90.81,91.36,66157.0,68.7017,69.1855,68.6487,69.0645,66157.0
2016-11-03 09:40:00,91.25,91.69,91.18,91.38,37643.0,68.9814,69.314,68.9284,69.0796,37643.0
2016-11-03 09:50:00,91.33,91.77,91.26,91.71,57517.0,69.0418,69.3745,68.9889,69.3291,57517.0
2016-11-03 10:00:00,91.72,91.95,90.96,91.06,132455.0,69.3367,69.5105,68.7621,68.8377,132455.0
2016-11-03 10:10:00,91.07,91.07,90.77,90.97,57766.0,68.8453,68.8453,68.6185,68.7697,57766.0
2016-11-03 10:20:00,90.98,91.4,90.96,91.22,71491.0,68.7773,69.0948,68.7621,68.9587,71491.0
2016-11-03 10:30:00,91.22,91.58,90.85,91.14,130190.0,68.9587,69.2308,68.679,68.8982,130190.0
2016-11-03 10:40:00,91.1,91.51,91.0,91.4,41208.0,68.868,69.1779,68.7924,69.0948,41208.0
2016-11-03 10:50:00,91.36,91.51,91.14,91.15,47830.0,69.0645,69.1779,68.8982,68.9058,47830.0
2016-11-03 11:00:00,91.19,91.25,91.02,91.09,33180.0,68.936,68.9814,68.8075,68.8604,33180.0
2016-11-03 11:10:00,91.07,91.18,90.88,90.97,53707.0,68.8453,68.9284,68.7017,68.7697,53707.0
2016-11-03 11:20:00,90.95,91.99,90.91,91.78,73662.0,68.7546,69.5408,68.7243,69.382,73662.0
2016-11-03 11:30:00,91.82,92.22,91.65,92.18,79548.0,69.4123,69.7146,69.2837,69.6844,79548.0
2016-11-03 11:40:00,92.16,92.26,91.96,92.26,81245.0,69.6693,69.7449,69.5181,69.7449,81245.0
2016-11-03 11:50:00,92.31,92.77,92.3,92.45,91951.0,69.7827,70.1304,69.7751,69.8885,91951.0
2016-11-03 12:00:00,92.43,92.5,91.97,92.25,137409.0,69.8734,69.9263,69.5257,69.7373,137409.0
2016-11-03 12:10:00,92.24,92.31,91.98,91.99,93080.0,69.7298,69.7827,69.5332,69.5408,93080.0
2016-11-03 12:20:00,91.99,92.15,91.92,92.0,96476.0,69.5408,69.6617,69.4879,69.5483,96476.0
2016-11-03 12:30:00,91.98,91.99,91.35,91.42,62802.0,69.5332,69.5408,69.057,69.1099,62802.0
2016-11-03 12:40:00,91.42,91.57,91.1,91.12,76334.0,69.1099,69.2233,68.868,68.8831,76334.0
2016-11-03 12:50:00,91.15,91.21,90.9,91.2,47283.0,68.9058,68.9511,68.7168,68.9436,47283.0
2016-11-03 13:00:00,91.19,91.19,90.8,90.86,114511.0,68.936,68.936,68.6412,68.6865,114511.0
2016-11-03 13:10:00,90.87,91.02,90.78,90.85,55146.0,68.6941,68.8075,68.6261,68.679,55146.0
2016-11-03 13:20:00,90.82,91.05,90.59,90.97,87659.0,68.6563,68.8302,68.4824,68.7697,87659.0
2016-11-03 13:30:00,90.97,90.99,90.62,90.95,80163.0,68.7697,68.7848,68.5051,68.7546,80163.0
2016-11-03 13:40:00,90.95,91.09,90.82,91.01,39080.0,68.7546,68.8604,68.6563,68.7999,39080.0
2016-11-03 13:50:00,90.98,91.31,90.84,91.3,41980.0,68.7773,69.0267,68.6714,69.0192,41980.0
2016-11-03 14:00:00,91.3,91.66,91.22,91.46,78522.0,69.0192,69.2913,68.9587,69.1401,78522.0
2016-11-03 14:10:00,91.48,91.58,91.33,91.36,32370.0,69.1552,69.2308,69.0418,69.0645,32370.0
2016-11-03 14:20:00,91.37,91.84,91.37,91.8,75382.0,69.0721,69.4274,69.0721,69.3971,75382.0
2016-11-03 14:30:00,91.81,91.89,91.6,91.72,33888.0,69.4047,69.4652,69.2459,69.3367,33888.0
2016-11-03 14:40:00,91.73,91.73,91.38,91.53,22486.0,69.3442,69.3442,69.0796,69.193,22486.0
2016-11-03 14:50:00,91.55,91.74,91.52,91.72,23503.0,69.2082,69.3518,69.1855,69.3367,23503.0
2016-11-03 15:00:00,91.69,91.94,91.62,91.79,61631.0,69.314,69.503,69.2611,69.3896,61631.0
2016-11-03 15:10:00,91.79,92.08,91.5,91.8,90796.0,69.3896,69.6088,69.1704,69.3971,90796.0
2016-11-03 15:20:00,91.79,91.98,91.65,91.98,60408.0,69.3896,69.5332,69.2837,69.5332,60408.0
2016-11-03 15:30:00,91.98,92.18,91.81,92.05,196514.0,69.5332,69.6844,69.4047,69.5861,196514.0
2016-11-03 15:40:00,92.02,92.11,91.73,92.06,232417.0,69.5635,69.6315,69.3442,69.5937,232417.0
2016-11-03 15:50:00,92.07,92.88,92.02,92.16,592689.0,69.6012,70.2136,69.5635,69.6693,592689.0
2016-11-04 09:30:00,94.87,96.0,93.35,93.59,606537.0,71.7179,72.5722,70.5689,70.7503,606537.0
2016-11-04 09:40:00,93.54,94.17,93.27,93.96,291214.0,70.7125,71.1888,70.5084,71.03,291214.0
2016-11-04 09:50:00,93.95,94.04,91.51,92.23,416143.0,71.0225,71.0905,69.1779,69.7222,416143.0
2016-11-04 10:00:00,92.13,92.61,91.77,92.34,244334.0,69.6466,70.0095,69.3745,69.8054,244334.0
2016-11-04 10:10:00,92.35,92.62,91.93,92.32,172808.0,69.8129,70.017,69.4954,69.7902,172808.0
2016-11-04 10:20:00,92.31,92.45,91.94,92.15,91037.0,69.7827,69.8885,69.503,69.6617,91037.0
2016-11-04 10:30:00,92.17,93.35,92.05,93.27,294388.0,69.6768,70.5689,69.5861,70.5084,294388.0
2016-11-04 10:40:00,93.27,94.0,93.27,93.7,125147.0,70.5084,71.0603,70.5084,70.8335,125147.0
2016-11-04 10:50:00,93.71,94.08,93.35,93.42,149297.0,70.841,71.1207,70.5689,70.6218,149297.0
2016-11-04 11:00:00,93.42,94.19,93.33,94.16,108011.0,70.6218,71.2039,70.5538,71.1812,108011.0
2016-11-04 11:10:00,94.17,94.56,94.08,94.14,99243.0,71.1888,71.4836,71.1207,71.1661,99243.0
2016-11-04 11:20:00,94.16,94.34,93.88,93.89,146735.0,71.1812,71.3173,70.9695,70.9771,146735.0
2016-11-04 11:30:00,93.89,93.95,93.65,93.81,116552.0,70.9771,71.0225,70.7957,70.9166,116552.0
2016-11-04 11:40:00,93.77,93.97,93.72,93.89,97400.0,70.8864,71.0376,70.8486,70.9771,97400.0
2016-11-04 11:50:00,93.9,93.91,93.49,93.82,104528.0,70.9847,70.9922,70.6747,70.9242,104528.0
2016-11-04 12:00:00,93.82,93.83,93.06,93.39,73160.0,70.9242,70.9317,70.3496,70.5991,73160.0
2016-11-04 12:10:00,93.36,94.12,93.33,93.92,84135.0,70.5764,71.151,70.5538,70.9998,84135.0
2016-11-04 12:20:00,93.92,93.96,93.2,93.31,66152.0,70.9998,71.03,70.4555,70.5386,66152.0
2016-11-04 12:30:00,93.36,93.53,93.19,93.47,62647.0,70.5764,70.705,70.4479,70.6596,62647.0
2016-11-04 12:40:00,93.46,93.58,93.33,93.5,171553.0,70.652,70.7427,70.5538,70.6823,171553.0
2016-11-04 12:50:00,93.5,93.57,93.4,93.47,70988.0,70.6823,70.7352,70.6067,70.6596,70988.0
2016-11-04 13:00:00,93.46,93.54,93.39,93.54,60568.0,70.652,70.7125,70.5991,70.7125,60568.0
2016-11-04 13:10:00,93.53,93.59,93.23,93.25,44862.0,70.705,70.7503,70.4782,70.4933,44862.0
2016-11-04 13:20:00,93.24,93.3,92.67,92.67,50811.0,70.4857,70.5311,70.0548,70.0548,50811.0
2016-11-04 13:30:00,92.6,92.69,92.44,92.56,63309.0,70.0019,70.0699,69.881,69.9717,63309.0
2016-11-04 13:40:00,92.57,93.04,92.57,92.97,75744.0,69.9792,70.3345,69.9792,70.2816,75744.0
2016-11-04 13:50:00,92.97,93.3,92.96,93.06,74150.0,70.2816,70.5311,70.2741,70.3496,74150.0
2016-11-04 14:00:00,93.07,93.07,92.89,92.98,76715.0,70.3572,70.3572,70.2211,70.2892,76715.0
2016-11-04 14:10:00,92.98,93.2,92.89,93.09,64702.0,70.2892,70.4555,70.2211,70.3723,64702.0
2016-11-04 14:20:00,93.08,93.19,93.01,93.1,91688.0,70.3648,70.4479,70.3119,70.3799,91688.0
2016-11-04 14:30:00,93.11,93.16,92.68,92.76,127552.0,70.3874,70.4252,70.0624,70.1229,127552.0
2016-11-04 14:40:00,92.75,92.78,92.52,92.71,137955.0,70.1153,70.138,69.9414,70.0851,137955.0
2016-11-04 14:50:00,92.7,92.75,92.61,92.65,111694.0,70.0775,70.1153,70.0095,70.0397,111694.0
2016-11-04 15:00:00,92.64,92.72,92.04,92.04,80488.0,70.0321,70.0926,69.5786,69.5786,80488.0
2016-11-04 15:10:00,92.04,92.47,92.03,92.41,101055.0,69.5786,69.9036,69.571,69.8583,101055.0
2016-11-04 15:20:00,92.42,92.42,92.02,92.04,121042.0,69.8658,69.8658,69.5635,69.5786,121042.0
2016-11-04 15:30:00,92.04,92.04,91.81,91.98,190018.0,69.5786,69.5786,69.4047,69.5332,190018.0
2016-11-04 15:40:00,91.98,92.06,91.82,91.9,235412.0,69.5332,69.5937,69.4123,69.4727,235412.0
2016-11-04 15:50:00,91.91,92.1,91.74,91.82,429429.0,69.4803,69.6239,69.3518,69.4123,429429.0
2016-11-07 09:30:00,93.6,93.6,92.87,93.12,119140.0,70.7579,70.7579,70.206,70.395,119140.0
2016-11-07 09:40:00,93.1,93.35,92.63,92.82,111048.0,70.3799,70.5689,70.0246,70.1682,111048.0
2016-11-07 09:50:00,92.84,93.06,92.82,93.06,97504.0,70.1833,70.3496,70.1682,70.3496,97504.0
2016-11-07 10:00:00,93.02,93.2,92.99,93.02,92719.0,70.3194,70.4555,70.2967,70.3194,92719.0
2016-11-07 10:10:00,93.01,93.3,92.9,93.29,99174.0,70.3119,70.5311,70.2287,70.5235,99174.0
2016-11-07 10:20:00,93.3,93.45,93.19,93.44,61605.0,70.5311,70.6445,70.4479,70.6369,61605.0
2016-11-07 10:30:00,93.41,93.42,92.78,92.91,105452.0,70.6142,70.6218,70.138,70.2363,105452.0
2016-11-07 10:40:00,92.91,92.93,92.23,92.24,79386.0,70.2363,70.2514,69.7222,69.7298,79386.0
2016-11-07 10:50:00,92.24,92.9,92.21,92.9,57028.0,69.7298,70.2287,69.7071,70.2287,57028.0
2016-11-07 11:00:00,92.9,92.9,92.41,92.66,69848.0,70.2287,70.2287,69.8583,70.0473,69848.0
2016-11-07 11:10:00,92.7,93.19,92.7,93.19,61064.0,70.0775,70.4479,70.0775,70.4479,61064.0
2016-11-07 11:20:00,93.19,93.26,92.75,92.81,51328.0,70.4479,70.5008,70.1153,70.1607,51328.0
2016-11-07 11:30:00,92.83,93.27,92.83,93.2,71494.0,70.1758,70.5084,70.1758,70.4555,71494.0
2016-11-07 11:40:00,93.25,93.33,93.1,93.18,56779.0,70.4933,70.5538,70.3799,70.4404,56779.0
2016-11-07 11:50:00,93.16,93.39,92.97,93.03,42108.0,70.4252,70.5991,70.2816,70.327,42108.0
2016-11-07 12:00:00,93.06,93.12,92.84,93.0,51039.0,70.3496,70.395,70.1833,70.3043,51039.0
2016-11-07 12:10:00,92.98,93.03,92.85,93.03,30739.0,70.2892,70.327,70.1909,70.327,30739.0
2016-11-07 12:20:00,93.03,93.17,92.8,92.81,34834.0,70.327,70.4328,70.1531,70.1607,34834.0
2016-11-07 12:30:00,92.85,93.01,92.83,92.87,36492.0,70.1909,70.3119,70.1758,70.206,36492.0
2016-11-07 12:40:00,92.85,93.12,92.76,93.08,65113.0,70.1909,70.395,70.1229,70.3648,65113.0
2016-11-07 12:50:00,93.1,93.2,92.98,93.17,52340.0,70.3799,70.4555,70.2892,70.4328,52340.0
2016-11-07 13:00:00,93.16,93.16,92.9,93.02,42550.0,70.4252,70.4252,70.2287,70.3194,42550.0
2016-11-07 13:10:00,93.02,93.02,92.88,92.98,32307.0,70.3194,70.3194,70.2136,70.2892,32307.0
2016-11-07 13:20:00,92.96,93.01,92.8,92.83,35449.0,70.2741,70.3119,70.1531,70.1758,35449.0
2016-11-07 13:30:00,92.83,93.04,92.81,93.02,32025.0,70.1758,70.3345,70.1607,70.3194,32025.0
2016-11-07 13:40:00,93.04,93.1,92.82,93.01,34976.0,70.3345,70.3799,70.1682,70.3119,34976.0
2016-11-07 13:50:00,93.02,93.34,93.02,93.32,43436.0,70.3194,70.5613,70.3194,70.5462,43436.0
2016-11-07 14:00:00,93.34,93.37,92.86,92.91,51045.0,70.5613,70.584,70.1985,70.2363,51045.0
2016-11-07 14:10:00,92.93,93.23,92.91,93.16,45372.0,70.2514,70.4782,70.2363,70.4252,45372.0
2016-11-07 14:20:00,93.14,93.34,93.05,93.31,35639.0,70.4101,70.5613,70.3421,70.5386,35639.0
2016-11-07 14:30:00,93.31,93.35,93.16,93.21,49548.0,70.5386,70.5689,70.4252,70.463,49548.0
2016-11-07 14:40:00,93.23,93.27,93.07,93.07,52723.0,70.4782,70.5084,70.3572,70.3572,52723.0
2016-11-07 14:50:00,93.07,93.27,93.05,93.14,38107.0,70.3572,70.5084,70.3421,70.4101,38107.0
2016-11-07 15:00:00,93.18,93.2,92.93,93.01,36457.0,70.4404,70.4555,70.2514,70.3119,36457.0
2016-11-07 15:10:00,93.02,93.29,92.92,93.21,46051.0,70.3194,70.5235,70.2438,70.463,46051.0
2016-11-07 15:20:00,93.2,93.21,93.02,93.2,56589.0,70.4555,70.463,70.3194,70.4555,56589.0
2016-11-07 15:30:00,93.19,93.2,92.83,92.97,87917.0,70.4479,70.4555,70.1758,70.2816,87917.0
2016-11-07 15:40:00,92.98,93.34,92.98,93.34,85526.0,70.2892,70.5613,70.2892,70.5613,85526.0
2016-11-07 15:50:00,93.33,93.49,93.24,93.42,183356.0,70.5538,70.6747,70.4857,70.6218,183356.0
2016-11-08 09:30:00,92.9,93.38,92.57,93.3,72552.0,70.2287,70.5916,69.9792,70.5311,72552.0
2016-11-08 09:40:00,93.3,93.4,92.9,92.93,26574.0,70.5311,70.6067,70.2287,70.2514,26574.0
2016-11-08 09:50:00,92.93,93.06,92.61,92.75,47639.0,70.2514,70.3496,70.0095,70.1153,47639.0
2016-11-08 10:00:00,92.7,93.16,92.6,93.03,60206.0,70.0775,70.4252,70.0019,70.327,60206.0
2016-11-08 10:10:00,93.01,93.42,92.99,93.36,55872.0,70.3119,70.6218,70.2967,70.5764,55872.0
2016-11-08 10:20:00,93.36,93.69,93.35,93.66,61421.0,70.5764,70.8259,70.5689,70.8032,61421.0
2016-11-08 10:30:00,93.68,93.8,93.36,93.4,41339.0,70.8183,70.9091,70.5764,70.6067,41339.0
2016-11-08 10:40:00,93.42,93.94,93.17,93.85,61696.0,70.6218,71.0149,70.4328,70.9469,61696.0
2016-11-08 10:50:00,93.88,94.1,93.59,93.69,35078.0,70.9695,71.1358,70.7503,70.8259,35078.0
2016-11-08 11:00:00,93.71,93.77,93.54,93.65,25054.0,70.841,70.8864,70.7125,70.7957,25054.0
2016-11-08 11:10:00,93.65,94.03,93.52,93.76,33853.0,70.7957,71.0829,70.6974,70.8788,33853.0
2016-11-08 11:20:00,93.76,94.09,93.33,93.48,22989.0,70.8788,71.1283,70.5538,70.6672,22989.0
2016-11-08 11:30:00,93.48,93.7,93.45,93.47,23346.0,70.6672,70.8335,70.6445,70.6596,23346.0
2016-11-08 11:40:00,93.46,93.49,93.3,93.4,16993.0,70.652,70.6747,70.5311,70.6067,16993.0
2016-11-08 11:50:00,93.38,93.54,93.28,93.46,34943.0,70.5916,70.7125,70.516,70.652,34943.0
2016-11-08 12:00:00,93.49,93.61,93.26,93.36,21880.0,70.6747,70.7654,70.5008,70.5764,21880.0
2016-11-08 12:10:00,93.39,93.56,93.33,93.53,21487.0,70.5991,70.7276,70.5538,70.705,21487.0
2016-11-08 12:20:00,93.49,93.55,93.32,93.36,61237.0,70.6747,70.7201,70.5462,70.5764,61237.0
2016-11-08 12:30:00,93.35,93.46,93.24,93.24,33945.0,70.5689,70.652,70.4857,70.4857,33945.0
2016-11-08 12:40:00,93.27,93.63,93.24,93.59,23477.0,70.5084,70.7805,70.4857,70.7503,23477.0
2016-11-08 12:50:00,93.6,93.88,93.45,93.83,26474.0,70.7579,70.9695,70.6445,70.9317,26474.0
2016-11-08 13:00:00,93.86,93.95,93.67,93.72,53046.0,70.9544,71.0225,70.8108,70.8486,53046.0
2016-11-08 13:10:00,93.69,93.97,93.69,93.76,23853.0,70.8259,71.0376,70.8259,70.8788,23853.0
2016-11-08 13:20:00,93.75,93.78,93.62,93.74,48860.0,70.8713,70.8939,70.773,70.8637,48860.0
2016-11-08 13:30:00,93.74,94.03,93.73,93.95,29522.0,70.8637,71.0829,70.8561,71.0225,29522.0
2016-11-08 13:40:00,93.96,94.0,93.83,93.87,25510.0,71.03,71.0603,70.9317,70.962,25510.0
2016-11-08 13:50:00,93.87,93.92,93.76,93.76,15651.0,70.962,70.9998,70.8788,70.8788,15651.0
2016-11-08 14:00:00,93.76,93.76,93.5,93.56,49835.0,70.8788,70.8788,70.6823,70.7276,49835.0
2016-11-08 14:10:00,93.55,93.67,93.34,93.48,39622.0,70.7201,70.8108,70.5613,70.6672,39622.0
2016-11-08 14:20:00,93.49,93.56,93.34,93.38,17509.0,70.6747,70.7276,70.5613,70.5916,17509.0
2016-11-08 14:30:00,93.34,93.34,93.15,93.31,48672.0,70.5613,70.5613,70.4177,70.5386,48672.0
2016-11-08 14:40:00,93.31,93.36,93.13,93.22,37151.0,70.5386,70.5764,70.4026,70.4706,37151.0
2016-11-08 14:50:00,93.23,93.29,93.02,93.16,58902.0,70.4782,70.5235,70.3194,70.4252,58902.0
2016-11-08 15:00:00,93.16,93.48,93.14,93.45,23237.0,70.4252,70.6672,70.4101,70.6445,23237.0
2016-11-08 15:10:00,93.48,93.54,93.35,93.52,28953.0,70.6672,70.7125,70.5689,70.6974,28953.0
2016-11-08 15:20:00,93.54,93.76,93.52,93.61,44129.0,70.7125,70.8788,70.6974,70.7654,44129.0
2016-11-08 15:30:00,93.62,93.81,93.56,93.81,86012.0,70.773,70.9166,70.7276,70.9166,86012.0
2016-11-08 15:40:00,93.79,93.88,93.55,93.64,85610.0,70.9015,70.9695,70.7201,70.7881,85610.0
2016-11-08 15:50:00,93.66,93.69,93.21,93.37,249888.0,70.8032,70.8259,70.463,70.584,249888.0
2016-11-09 09:30:00,93.35,93.55,92.77,93.32,119947.0,70.5689,70.7201,70.1304,70.5462,119947.0
2016-11-09 09:40:00,93.33,94.1,93.25,93.83,205659.0,70.5538,71.1358,70.4933,70.9317,205659.0
2016-11-09 09:50:00,93.87,93.89,93.4,93.48,120501.0,70.962,70.9771,70.6067,70.6672,120501.0
2016-11-09 10:00:00,93.46,93.54,93.15,93.15,122842.0,70.652,70.7125,70.4177,70.4177,122842.0
2016-11-09 10:10:00,93.2,93.37,92.54,92.55,52822.0,70.4555,70.584,69.9566,69.9641,52822.0
2016-11-09 10:20:00,92.56,93.45,92.51,93.3,36357.0,69.9717,70.6445,69.9339,70.5311,36357.0
2016-11-09 10:30:00,93.32,93.47,92.95,92.97,44556.0,70.5462,70.6596,70.2665,70.2816,44556.0
2016-11-09 10:40:00,92.93,93.28,92.75,93.08,42098.0,70.2514,70.516,70.1153,70.3648,42098.0
2016-11-09 10:50:00,92.99,93.16,92.77,92.77,27498.0,70.2967,70.4252,70.1304,70.1304,27498.0
2016-11-09 11:00:00,92.8,92.86,92.58,92.63,31895.0,70.1531,70.1985,69.9868,70.0246,31895.0
2016-11-09 11:10:00,92.59,93.22,92.59,93.19,35408.0,69.9943,70.4706,69.9943,70.4479,35408.0
2016-11-09 11:20:00,93.2,93.5,93.17,93.37,47095.0,70.4555,70.6823,70.4328,70.584,47095.0
2016-11-09 11:30:00,93.4,93.72,93.4,93.71,168175.0,70.6067,70.8486,70.6067,70.841,168175.0
2016-11-09 11:40:00,93.74,94.42,93.45,94.42,67934.0,70.8637,71.3778,70.6445,71.3778,67934.0
2016-11-09 11:50:00,94.39,94.67,93.96,94.02,76590.0,71.3551,71.5667,71.03,71.0754,76590.0
2016-11-09 12:00:00,94.04,94.17,93.4,93.4,44447.0,71.0905,71.1888,70.6067,70.6067,44447.0
2016-11-09 12:10:00,93.41,93.76,93.41,93.64,40353.0,70.6142,70.8788,70.6142,70.7881,40353.0
2016-11-09 12:20:00,93.64,93.71,93.42,93.59,37886.0,70.7881,70.841,70.6218,70.7503,37886.0
2016-11-09 12:30:00,93.62,93.83,93.47,93.51,92425.0,70.773,70.9317,70.6596,70.6898,92425.0
2016-11-09 12:40:00,93.53,93.56,93.12,93.19,90200.0,70.705,70.7276,70.395,70.4479,90200.0
2016-11-09 12:50:00,93.16,93.43,93.03,93.3,114868.0,70.4252,70.6294,70.327,70.5311,114868.0
2016-11-09 13:00:00,93.34,93.75,93.32,93.69,103127.0,70.5613,70.8713,70.5462,70.8259,103127.0
2016-11-09 13:10:00,93.7,94.02,93.69,93.96,95278.0,70.8335,71.0754,70.8259,71.03,95278.0
2016-11-09 13:20:00,93.92,93.93,93.49,93.57,58992.0,70.9998,71.0073,70.6747,70.7352,58992.0
2016-11-09 13:30:00,93.56,93.75,93.52,93.59,56816.0,70.7276,70.8713,70.6974,70.7503,56816.0
2016-11-09 13:40:00,93.62,93.85,93.52,93.75,30582.0,70.773,70.9469,70.6974,70.8713,30582.0
2016-11-09 13:50:00,93.76,94.05,93.74,93.83,65207.0,70.8788,71.0981,70.8637,70.9317,65207.0
2016-11-09 14:00:00,93.85,93.92,93.67,93.74,43707.0,70.9469,70.9998,70.8108,70.8637,43707.0
2016-11-09 14:10:00,93.73,93.77,93.4,93.57,67349.0,70.8561,70.8864,70.6067,70.7352,67349.0
2016-11-09 14:20:00,93.58,93.91,93.56,93.77,95558.0,70.7427,70.9922,70.7276,70.8864,95558.0
2016-11-09 14:30:00,93.77,93.95,93.66,93.89,154041.0,70.8864,71.0225,70.8032,70.9771,154041.0
2016-11-09 14:40:00,93.91,93.94,93.68,93.7,135858.0,70.9922,71.0149,70.8183,70.8335,135858.0
2016-11-09 14:50:00,93.7,93.71,93.48,93.54,95731.0,70.8335,70.841,70.6672,70.7125,95731.0
2016-11-09 15:00:00,93.54,94.1,93.54,93.95,131919.0,70.7125,71.1358,70.7125,71.0225,131919.0
2016-11-09 15:10:00,93.97,94.19,93.92,94.17,139544.0,71.0376,71.2039,70.9998,71.1888,139544.0
2016-11-09 15:20:00,94.18,94.19,93.72,93.72,137669.0,71.1963,71.2039,70.8486,70.8486,137669.0
2016-11-09 15:30:00,93.72,93.78,93.41,93.43,166114.0,70.8486,70.8939,70.6142,70.6294,166114.0
2016-11-09 15:40:00,93.43,93.54,93.13,93.26,219627.0,70.6294,70.7125,70.4026,70.5008,219627.0
2016-11-09 15:50:00,93.27,93.49,93.09,93.38,417304.0,70.5084,70.6747,70.3723,70.5916,417304.0
2016-11-10 09:30:00,92.64,92.79,92.06,92.26,102631.0,70.0321,70.1455,69.5937,69.7449,102631.0
2016-11-10 09:40:00,92.18,93.55,92.17,93.27,92565.0,69.6844,70.7201,69.6768,70.5084,92565.0
2016-11-10 09:50:00,93.3,93.42,92.97,93.16,42519.0,70.5311,70.6218,70.2816,70.4252,42519.0
2016-11-10 10:00:00,93.15,93.42,92.94,93.26,60518.0,70.4177,70.6218,70.2589,70.5008,60518.0
2016-11-10 10:10:00,93.24,93.65,93.2,93.32,66539.0,70.4857,70.7957,70.4555,70.5462,66539.0
2016-11-10 10:20:00,93.31,93.7,93.29,93.55,64292.0,70.5386,70.8335,70.5235,70.7201,64292.0
2016-11-10 10:30:00,93.52,93.6,93.01,93.09,49200.0,70.6974,70.7579,70.3119,70.3723,49200.0
2016-11-10 10:40:00,93.09,93.61,92.91,93.37,47258.0,70.3723,70.7654,70.2363,70.584,47258.0
2016-11-10 10:50:00,93.44,93.6,93.22,93.22,57117.0,70.6369,70.7579,70.4706,70.4706,57117.0
2016-11-10 11:00:00,93.21,93.4,92.77,92.8,57155.0,70.463,70.6067,70.1304,70.1531,57155.0
2016-11-10 11:10:00,92.86,93.0,92.5,92.89,34301.0,70.1985,70.3043,69.9263,70.2211,34301.0
2016-11-10 11:20:00,92.93,93.34,92.84,92.9,75704.0,70.2514,70.5613,70.1833,70.2287,75704.0
2016-11-10 11:30:00,92.93,93.04,92.74,92.99,54577.0,70.2514,70.3345,70.1077,70.2967,54577.0
2016-11-10 11:40:00,93.01,93.42,92.87,93.1,70820.0,70.3119,70.6218,70.206,70.3799,70820.0
2016-11-10 11:50:00,93.1,93.22,92.86,92.91,33825.0,70.3799,70.4706,70.1985,70.2363,33825.0
2016-11-10 12:00:00,92.9,93.14,92.87,92.91,41668.0,70.2287,70.4101,70.206,70.2363,41668.0
2016-11-10 12:10:00,92.95,93.19,92.93,93.06,52261.0,70.2665,70.4479,70.2514,70.3496,52261.0
2016-11-10 12:20:00,93.02,93.02,92.83,92.99,23887.0,70.3194,70.3194,70.1758,70.2967,23887.0
2016-11-10 12:30:00,93.0,93.03,92.8,92.8,23410.0,70.3043,70.327,70.1531,70.1531,23410.0
2016-11-10 12:40:00,92.79,92.96,92.72,92.89,24879.0,70.1455,70.2741,70.0926,70.2211,24879.0
2016-11-10 12:50:00,92.88,92.99,92.86,92.91,44354.0,70.2136,70.2967,70.1985,70.2363,44354.0
2016-11-10 13:00:00,92.9,93.1,92.89,93.1,54419.0,70.2287,70.3799,70.2211,70.3799,54419.0
2016-11-10 13:10:00,93.1,93.24,92.78,93.0,45670.0,70.3799,70.4857,70.138,70.3043,45670.0
2016-11-10 13:20:00,93.02,93.45,93.02,93.41,31002.0,70.3194,70.6445,70.3194,70.6142,31002.0
2016-11-10 13:30:00,93.41,93.42,93.12,93.25,60304.0,70.6142,70.6218,70.395,70.4933,60304.0
2016-11-10 13:40:00,93.23,93.36,93.09,93.34,94260.0,70.4782,70.5764,70.3723,70.5613,94260.0
2016-11-10 13:50:00,93.34,93.34,93.11,93.2,69297.0,70.5613,70.5613,70.3874,70.4555,69297.0
2016-11-10 14:00:00,93.16,93.27,93.08,93.21,41401.0,70.4252,70.5084,70.3648,70.463,41401.0
2016-11-10 14:10:00,93.22,93.23,92.99,93.22,38211.0,70.4706,70.4782,70.2967,70.4706,38211.0
2016-11-10 14:20:00,93.22,93.27,93.08,93.12,36042.0,70.4706,70.5084,70.3648,70.395,36042.0
2016-11-10 14:30:00,93.16,93.18,92.86,93.01,36423.0,70.4252,70.4404,70.1985,70.3119,36423.0
2016-11-10 14:40:00,93.01,93.07,92.89,92.93,41264.0,70.3119,70.3572,70.2211,70.2514,41264.0
2016-11-10 14:50:00,92.9,93.02,92.65,92.92,31308.0,70.2287,70.3194,70.0397,70.2438,31308.0
2016-11-10 15:00:00,92.94,93.02,92.86,92.97,46655.0,70.2589,70.3194,70.1985,70.2816,46655.0
2016-11-10 15:10:00,92.96,92.98,92.76,92.86,32219.0,70.2741,70.2892,70.1229,70.1985,32219.0
2016-11-10 15:20:00,92.85,93.04,92.84,92.96,35046.0,70.1909,70.3345,70.1833,70.2741,35046.0
2016-11-10 15:30:00,92.97,92.99,92.81,92.91,60313.0,70.2816,70.2967,70.1607,70.2363,60313.0
2016-11-10 15:40:00,92.93,92.93,92.64,92.83,106521.0,70.2514,70.2514,70.0321,70.1758,106521.0
2016-11-10 15:50:00,92.84,92.86,92.53,92.63,210179.0,70.1833,70.1985,69.949,70.0246,210179.0
2016-11-11 09:30:00,92.07,92.54,91.71,92.34,85285.0,69.6012,69.9566,69.3291,69.8054,85285.0
2016-11-11 09:40:00,92.31,92.39,91.69,91.88,59597.0,69.7827,69.8432,69.314,69.4576,59597.0
2016-11-11 09:50:00,91.9,91.9,91.29,91.59,30605.0,69.4727,69.4727,69.0116,69.2384,30605.0
2016-11-11 10:00:00,91.7,92.05,91.38,92.01,60787.0,69.3215,69.5861,69.0796,69.5559,60787.0
2016-11-11 10:10:00,92.0,92.0,91.27,91.27,72474.0,69.5483,69.5483,68.9965,68.9965,72474.0
2016-11-11 10:20:00,91.33,91.57,91.19,91.26,36413.0,69.0418,69.2233,68.936,68.9889,36413.0
2016-11-11 10:30:00,91.23,91.23,90.86,90.99,57689.0,68.9662,68.9662,68.6865,68.7848,57689.0
2016-11-11 10:40:00,90.95,91.09,90.29,90.29,47467.0,68.7546,68.8604,68.2556,68.2556,47467.0
2016-11-11 10:50:00,90.29,90.48,90.12,90.38,59344.0,68.2556,68.3993,68.1271,68.3237,59344.0
2016-11-11 11:00:00,90.32,91.18,90.31,90.68,69841.0,68.2783,68.9284,68.2708,68.5505,69841.0
2016-11-11 11:10:00,90.69,90.83,90.56,90.66,45213.0,68.558,68.6639,68.4597,68.5353,45213.0
2016-11-11 11:20:00,90.62,90.69,90.26,90.65,39535.0,68.5051,68.558,68.233,68.5278,39535.0
2016-11-11 11:30:00,90.63,91.09,90.62,90.79,49329.0,68.5127,68.8604,68.5051,68.6336,49329.0
2016-11-11 11:40:00,90.79,91.2,90.76,90.84,22530.0,68.6336,68.9436,68.6109,68.6714,22530.0
2016-11-11 11:50:00,90.79,91.0,90.76,90.88,21315.0,68.6336,68.7924,68.6109,68.7017,21315.0
2016-11-11 12:00:00,90.87,91.12,90.84,91.08,34577.0,68.6941,68.8831,68.6714,68.8528,34577.0
2016-11-11 12:10:00,91.1,91.3,90.88,91.19,23283.0,68.868,69.0192,68.7017,68.936,23283.0
2016-11-11 12:20:00,91.22,91.35,90.9,91.35,35879.0,68.9587,69.057,68.7168,69.057,35879.0
2016-11-11 12:30:00,91.35,91.44,91.12,91.44,16444.0,69.057,69.125,68.8831,69.125,16444.0
2016-11-11 12:40:00,91.45,91.47,91.22,91.37,24940.0,69.1326,69.1477,68.9587,69.0721,24940.0
2016-11-11 12:50:00,91.38,91.41,91.14,91.27,14517.0,69.0796,69.1023,68.8982,68.9965,14517.0
2016-11-11 13:00:00,91.27,91.49,91.22,91.34,23620.0,68.9965,69.1628,68.9587,69.0494,23620.0
2016-11-11 13:10:00,91.34,91.38,91.09,91.13,21319.0,69.0494,69.0796,68.8604,68.8906,21319.0
2016-11-11 13:20:00,91.16,91.62,91.13,91.52,29044.0,68.9133,69.2611,68.8906,69.1855,29044.0
2016-11-11 13:30:00,91.58,91.63,91.18,91.26,21134.0,69.2308,69.2686,68.9284,68.9889,21134.0
2016-11-11 13:40:00,91.27,91.57,91.26,91.53,26000.0,68.9965,69.2233,68.9889,69.193,26000.0
2016-11-11 13:50:00,91.55,91.6,91.31,91.34,24359.0,69.2082,69.2459,69.0267,69.0494,24359.0
2016-11-11 14:00:00,91.3,91.62,91.28,91.43,44754.0,69.0192,69.2611,69.004,69.1174,44754.0
2016-11-11 14:10:00,91.45,91.68,91.35,91.66,26749.0,69.1326,69.3064,69.057,69.2913,26749.0
2016-11-11 14:20:00,91.68,91.68,91.15,91.17,47695.0,69.3064,69.3064,68.9058,68.9209,47695.0
2016-11-11 14:30:00,91.2,91.31,91.02,91.1,23318.0,68.9436,69.0267,68.8075,68.868,23318.0
2016-11-11 14:40:00,91.09,91.11,90.92,90.95,39325.0,68.8604,68.8755,68.7319,68.7546,39325.0
2016-11-11 14:50:00,90.95,91.2,90.94,91.04,22951.0,68.7546,68.9436,68.747,68.8226,22951.0
2016-11-11 15:00:00,90.99,91.29,90.96,91.17,30934.0,68.7848,69.0116,68.7621,68.9209,30934.0
2016-11-11 15:10:00,91.2,91.37,91.11,91.32,46969.0,68.9436,69.0721,68.8755,69.0343,46969.0
2016-11-11 15:20:00,91.31,91.31,91.09,91.17,86203.0,69.0267,69.0267,68.8604,68.9209,86203.0
2016-11-11 15:30:00,91.16,91.32,91.1,91.15,71678.0,68.9133,69.0343,68.868,68.9058,71678.0
2016-11-11 15:40:00,91.16,91.51,91.06,91.43,123892.0,68.9133,69.1779,68.8377,69.1174,123892.0
2016-11-11 15:50:00,91.44,91.57,91.33,91.4,202772.0,69.125,69.2233,69.0418,69.0948,202772.0
2016-11-14 09:30:00,91.73,91.73,90.8,90.83,82677.0,69.3442,69.3442,68.6412,68.6639,82677.0
2016-11-14 09:40:00,90.8,91.15,90.8,90.95,49046.0,68.6412,68.9058,68.6412,68.7546,49046.0
2016-11-14 09:50:00,90.96,91.15,90.91,91.01,68985.0,68.7621,68.9058,68.7243,68.7999,68985.0
2016-11-14 10:00:00,91.0,91.14,90.75,90.75,36496.0,68.7924,68.8982,68.6034,68.6034,36496.0
2016-11-14 10:10:00,90.8,91.52,90.79,91.43,44642.0,68.6412,69.1855,68.6336,69.1174,44642.0
2016-11-14 10:20:00,91.44,91.47,91.01,91.12,30309.0,69.125,69.1477,68.7999,68.8831,30309.0
2016-11-14 10:30:00,91.1,91.21,90.98,91.02,37960.0,68.868,68.9511,68.7773,68.8075,37960.0
2016-11-14 10:40:00,91.02,91.12,90.78,90.86,73678.0,68.8075,68.8831,68.6261,68.6865,73678.0
2016-11-14 10:50:00,90.86,90.98,90.8,90.84,29292.0,68.6865,68.7773,68.6412,68.6714,29292.0
2016-11-14 11:00:00,90.84,90.85,90.64,90.72,28127.0,68.6714,68.679,68.5202,68.5807,28127.0
2016-11-14 11:10:00,90.7,91.09,90.7,91.09,40959.0,68.5656,68.8604,68.5656,68.8604,40959.0
2016-11-14 11:20:00,91.07,91.08,90.7,90.72,30923.0,68.8453,68.8528,68.5656,68.5807,30923.0
2016-11-14 11:30:00,90.74,90.78,90.48,90.49,91584.0,68.5958,68.6261,68.3993,68.4068,91584.0
2016-11-14 11:40:00,90.52,90.52,90.09,90.22,40663.0,68.4295,68.4295,68.1044,68.2027,40663.0
2016-11-14 11:50:00,90.21,90.51,90.2,90.22,45090.0,68.1952,68.422,68.1876,68.2027,45090.0
2016-11-14 12:00:00,90.21,90.38,90.13,90.24,47040.0,68.1952,68.3237,68.1347,68.2178,47040.0
2016-11-14 12:10:00,90.25,90.38,90.12,90.3,17341.0,68.2254,68.3237,68.1271,68.2632,17341.0
2016-11-14 12:20:00,90.28,90.55,90.28,90.51,24310.0,68.2481,68.4522,68.2481,68.422,24310.0
2016-11-14 12:30:00,90.55,90.65,90.47,90.62,57082.0,68.4522,68.5278,68.3917,68.5051,57082.0
2016-11-14 12:40:00,90.65,90.66,90.46,90.55,20234.0,68.5278,68.5353,68.3842,68.4522,20234.0
2016-11-14 12:50:00,90.56,90.73,90.51,90.7,17130.0,68.4597,68.5883,68.422,68.5656,17130.0
2016-11-14 13:00:00,90.69,91.04,90.69,91.04,16362.0,68.558,68.8226,68.558,68.8226,16362.0
2016-11-14 13:10:00,91.01,91.25,90.95,91.25,31801.0,68.7999,68.9814,68.7546,68.9814,31801.0
2016-11-14 13:20:00,91.25,91.56,91.21,91.5,28107.0,68.9814,69.2157,68.9511,69.1704,28107.0
2016-11-14 13:30:00,91.52,91.65,91.43,91.58,28133.0,69.1855,69.2837,69.1174,69.2308,28133.0
2016-11-14 13:40:00,91.58,92.04,91.56,92.01,33021.0,69.2308,69.5786,69.2157,69.5559,33021.0
2016-11-14 13:50:00,92.02,92.24,91.93,92.2,45361.0,69.5635,69.7298,69.4954,69.6995,45361.0
2016-11-14 14:00:00,92.17,92.2,91.77,91.87,92080.0,69.6768,69.6995,69.3745,69.4501,92080.0
2016-11-14 14:10:00,91.82,92.08,91.81,91.99,22667.0,69.4123,69.6088,69.4047,69.5408,22667.0
2016-11-14 14:20:00,92.01,92.01,91.68,91.8,35809.0,69.5559,69.5559,69.3064,69.3971,35809.0
2016-11-14 14:30:00,91.79,91.99,91.75,91.95,21296.0,69.3896,69.5408,69.3593,69.5105,21296.0
2016-11-14 14:40:00,91.94,91.96,91.77,91.91,31797.0,69.503,69.5181,69.3745,69.4803,31797.0
2016-11-14 14:50:00,91.89,92.08,91.86,92.08,30503.0,69.4652,69.6088,69.4425,69.6088,30503.0
2016-11-14 15:00:00,92.08,92.21,91.98,92.09,39928.0,69.6088,69.7071,69.5332,69.6164,39928.0
2016-11-14 15:10:00,92.09,92.28,92.06,92.23,34281.0,69.6164,69.76,69.5937,69.7222,34281.0
2016-11-14 15:20:00,92.21,92.28,92.12,92.27,34226.0,69.7071,69.76,69.639,69.7524,34226.0
2016-11-14 15:30:00,92.25,92.61,92.25,92.57,96857.0,69.7373,70.0095,69.7373,69.9792,96857.0
2016-11-14 15:40:00,92.57,92.6,92.29,92.51,116335.0,69.9792,70.0019,69.7676,69.9339,116335.0
2016-11-14 15:50:00,92.51,92.8,92.5,92.69,245438.0,69.9339,70.1531,69.9263,70.0699,245438.0
2016-11-15 09:30:00,94.03,94.4,93.71,94.02,162339.0,71.0829,71.3626,70.841,71.0754,162339.0
2016-11-15 09:40:00,93.97,94.29,93.63,94.29,190903.0,71.0376,71.2795,70.7805,71.2795,190903.0
2016-11-15 09:50:00,94.21,94.29,93.87,94.12,360805.0,71.219,71.2795,70.962,71.151,360805.0
2016-11-15 10:00:00,94.1,94.99,94.02,94.26,239765.0,71.1358,71.8087,71.0754,71.2568,239765.0
2016-11-15 10:10:00,94.29,94.51,94.01,94.18,184037.0,71.2795,71.4458,71.0678,71.1963,184037.0
2016-11-15 10:20:00,94.19,94.2,93.41,93.43,101490.0,71.2039,71.2114,70.6142,70.6294,101490.0
2016-11-15 10:30:00,93.43,93.58,93.05,93.22,170134.0,70.6294,70.7427,70.3421,70.4706,170134.0
2016-11-15 10:40:00,93.24,93.59,93.23,93.4,90191.0,70.4857,70.7503,70.4782,70.6067,90191.0
2016-11-15 10:50:00,93.44,93.89,93.25,93.89,71357.0,70.6369,70.9771,70.4933,70.9771,71357.0
2016-11-15 11:00:00,93.88,94.06,93.55,93.71,56599.0,70.9695,71.1056,70.7201,70.841,56599.0
2016-11-15 11:10:00,93.72,93.89,93.34,93.41,81408.0,70.8486,70.9771,70.5613,70.6142,81408.0
2016-11-15 11:20:00,93.47,93.79,93.47,93.76,54640.0,70.6596,70.9015,70.6596,70.8788,54640.0
2016-11-15 11:30:00,93.78,93.81,93.31,93.6,71942.0,70.8939,70.9166,70.5386,70.7579,71942.0
2016-11-15 11:40:00,93.6,93.92,93.53,93.92,657102.0,70.7579,70.9998,70.705,70.9998,657102.0
2016-11-15 11:50:00,93.93,94.0,93.63,93.77,150301.0,71.0073,71.0603,70.7805,70.8864,150301.0
2016-11-15 12:00:00,93.8,93.81,93.48,93.75,90008.0,70.9091,70.9166,70.6672,70.8713,90008.0
2016-11-15 12:10:00,93.76,93.82,93.64,93.69,107658.0,70.8788,70.9242,70.7881,70.8259,107658.0
2016-11-15 12:20:00,93.68,93.7,93.45,93.56,47042.0,70.8183,70.8335,70.6445,70.7276,47042.0
2016-11-15 12:30:00,93.57,93.78,93.42,93.69,53324.0,70.7352,70.8939,70.6218,70.8259,53324.0
2016-11-15 12:40:00,93.72,93.81,93.63,93.73,49795.0,70.8486,70.9166,70.7805,70.8561,49795.0
2016-11-15 12:50:00,93.7,93.8,93.67,93.69,64041.0,70.8335,70.9091,70.8108,70.8259,64041.0
2016-11-15 13:00:00,93.7,93.78,93.59,93.75,93239.0,70.8335,70.8939,70.7503,70.8713,93239.0
2016-11-15 13:10:00,93.74,93.75,93.39,93.41,83667.0,70.8637,70.8713,70.5991,70.6142,83667.0
2016-11-15 13:20:00,93.42,93.69,93.4,93.61,45877.0,70.6218,70.8259,70.6067,70.7654,45877.0
2016-11-15 13:30:00,93.63,93.66,93.47,93.6,71077.0,70.7805,70.8032,70.6596,70.7579,71077.0
2016-11-15 13:40:00,93.6,93.66,93.48,93.52,65993.0,70.7579,70.8032,70.6672,70.6974,65993.0
2016-11-15 13:50:00,93.49,93.63,93.45,93.57,123534.0,70.6747,70.7805,70.6445,70.7352,123534.0
2016-11-15 14:00:00,93.56,93.77,93.49,93.76,95647.0,70.7276,70.8864,70.6747,70.8788,95647.0
2016-11-15 14:10:00,93.78,94.23,93.75,94.21,1603262.0,70.8939,71.2341,70.8713,71.219,1603262.0
2016-11-15 14:20:00,94.2,94.23,93.92,94.02,202315.0,71.2114,71.2341,70.9998,71.0754,202315.0
2016-11-15 14:30:00,94.05,94.12,93.92,93.94,167894.0,71.0981,71.151,70.9998,71.0149,167894.0
2016-11-15 14:40:00,93.96,94.01,93.94,94.0,99489.0,71.03,71.0678,71.0149,71.0603,99489.0
2016-11-15 14:50:00,94.0,94.27,93.84,94.13,157179.0,71.0603,71.2644,70.9393,71.1585,157179.0
2016-11-15 15:00:00,94.16,94.48,94.08,94.17,216390.0,71.1812,71.4231,71.1207,71.1888,216390.0
2016-11-15 15:10:00,94.17,94.21,94.05,94.12,129721.0,71.1888,71.219,71.0981,71.151,129721.0
2016-11-15 15:20:00,94.13,94.22,94.0,94.2,352288.0,71.1585,71.2266,71.0603,71.2114,352288.0
2016-11-15 15:30:00,94.2,94.48,94.19,94.4,223769.0,71.2114,71.4231,71.2039,71.3626,223769.0
2016-11-15 15:40:00,94.4,94.73,94.38,94.57,255538.0,71.3626,71.6121,71.3475,71.4911,255538.0
2016-11-15 15:50:00,94.57,94.69,94.51,94.59,395590.0,71.4911,71.5819,71.4458,71.5063,395590.0
2016-11-16 09:30:00,94.51,94.85,94.05,94.34,137211.0,71.4458,71.7028,71.0981,71.3173,137211.0
2016-11-16 09:40:00,94.38,94.65,94.31,94.54,45388.0,71.3475,71.5516,71.2946,71.4685,45388.0
2016-11-16 09:50:00,94.55,94.61,94.05,94.45,121971.0,71.476,71.5214,71.0981,71.4004,121971.0
2016-11-16 10:00:00,94.46,94.61,94.21,94.59,92451.0,71.408,71.5214,71.219,71.5063,92451.0
2016-11-16 10:10:00,94.61,94.75,94.52,94.74,103448.0,71.5214,71.6272,71.4534,71.6197,103448.0
2016-11-16 10:20:00,94.78,95.19,94.66,94.71,76732.0,71.6499,71.9598,71.5592,71.597,76732.0
2016-11-16 10:30:00,94.67,95.24,94.32,95.16,176706.0,71.5667,71.9976,71.3022,71.9372,176706.0
2016-11-16 10:40:00,95.16,96.02,95.13,95.55,227007.0,71.9372,72.5873,71.9145,72.232,227007.0
2016-11-16 10:50:00,95.56,95.56,95.1,95.33,98848.0,72.2396,72.2396,71.8918,72.0657,98848.0
2016-11-16 11:00:00,95.37,95.44,95.0,95.39,94396.0,72.0959,72.1488,71.8162,72.111,94396.0
2016-11-16 11:10:00,95.38,95.94,95.36,95.81,99980.0,72.1035,72.5268,72.0884,72.4285,99980.0
2016-11-16 11:20:00,95.82,95.95,95.42,95.66,109956.0,72.4361,72.5344,72.1337,72.3151,109956.0
2016-11-16 11:30:00,95.65,95.66,95.03,95.12,96276.0,72.3076,72.3151,71.8389,71.9069,96276.0
2016-11-16 11:40:00,95.12,95.38,95.12,95.33,53614.0,71.9069,72.1035,71.9069,72.0657,53614.0
2016-11-16 11:50:00,95.35,95.67,95.22,95.65,35372.0,72.0808,72.3227,71.9825,72.3076,35372.0
2016-11-16 12:00:00,95.62,95.73,95.54,95.54,110523.0,72.2849,72.3681,72.2244,72.2244,110523.0
2016-11-16 12:10:00,95.51,95.54,95.11,95.16,51780.0,72.2018,72.2244,71.8994,71.9372,51780.0
2016-11-16 12:20:00,95.21,95.5,95.2,95.47,46523.0,71.975,72.1942,71.9674,72.1715,46523.0
2016-11-16 12:30:00,95.48,95.61,95.43,95.53,47659.0,72.1791,72.2773,72.1413,72.2169,47659.0
2016-11-16 12:40:00,95.54,95.68,95.47,95.62,41143.0,72.2244,72.3303,72.1715,72.2849,41143.0
2016-11-16 12:50:00,95.62,95.62,95.39,95.47,57304.0,72.2849,72.2849,72.111,72.1715,57304.0
2016-11-16 13:00:00,95.48,95.51,95.36,95.43,37662.0,72.1791,72.2018,72.0884,72.1413,37662.0
2016-11-16 13:10:00,95.46,95.46,95.34,95.34,35844.0,72.164,72.164,72.0732,72.0732,35844.0
2016-11-16 13:20:00,95.31,95.33,95.14,95.3,35462.0,72.0506,72.0657,71.922,72.043,35462.0
2016-11-16 13:30:00,95.29,95.29,94.85,95.06,46135.0,72.0354,72.0354,71.7028,71.8616,46135.0
2016-11-16 13:40:00,95.04,95.19,94.93,94.94,48178.0,71.8465,71.9598,71.7633,71.7709,48178.0
2016-11-16 13:50:00,94.93,95.11,94.93,94.96,45327.0,71.7633,71.8994,71.7633,71.786,45327.0
2016-11-16 14:00:00,94.95,95.07,94.9,94.96,43636.0,71.7784,71.8691,71.7406,71.786,43636.0
2016-11-16 14:10:00,94.97,95.07,94.89,94.95,92164.0,71.7935,71.8691,71.7331,71.7784,92164.0
2016-11-16 14:20:00,94.95,94.95,94.74,94.79,62048.0,71.7784,71.7784,71.6197,71.6575,62048.0
2016-11-16 14:30:00,94.78,94.88,94.69,94.71,56104.0,71.6499,71.7255,71.5819,71.597,56104.0
2016-11-16 14:40:00,94.73,94.84,94.69,94.8,51715.0,71.6121,71.6953,71.5819,71.665,51715.0
2016-11-16 14:50:00,94.81,94.88,94.72,94.85,50367.0,71.6726,71.7255,71.6045,71.7028,50367.0
2016-11-16 15:00:00,94.85,95.04,94.79,95.0,51599.0,71.7028,71.8465,71.6575,71.8162,51599.0
2016-11-16 15:10:00,94.99,95.28,94.93,95.26,59352.0,71.8087,72.0279,71.7633,72.0128,59352.0
2016-11-16 15:20:00,95.25,95.4,95.12,95.12,116356.0,72.0052,72.1186,71.9069,71.9069,116356.0
2016-11-16 15:30:00,95.12,95.14,94.93,95.0,106934.0,71.9069,71.922,71.7633,71.8162,106934.0
2016-11-16 15:40:00,95.01,95.14,94.98,94.98,148746.0,71.8238,71.922,71.8011,71.8011,148746.0
2016-11-16 15:50:00,94.98,95.26,94.9,95.22,327419.0,71.8011,72.0128,71.7406,71.9825,327419.0
2016-11-17 09:30:00,96.1,96.58,95.75,96.32,138921.0,72.6478,73.0106,72.3832,72.8141,138921.0
2016-11-17 09:40:00,96.37,96.55,95.91,95.96,73298.0,72.8519,72.988,72.5041,72.5419,73298.0
2016-11-17 09:50:00,95.94,96.11,95.84,95.91,59341.0,72.5268,72.6553,72.4512,72.5041,59341.0
2016-11-17 10:00:00,95.88,95.94,95.25,95.4,90468.0,72.4815,72.5268,72.0052,72.1186,90468.0
2016-11-17 10:10:00,95.44,95.63,95.35,95.5,71970.0,72.1488,72.2925,72.0808,72.1942,71970.0
2016-11-17 10:20:00,95.49,95.5,95.14,95.21,90895.0,72.1866,72.1942,71.922,71.975,90895.0
2016-11-17 10:30:00,95.2,95.2,94.86,94.91,161312.0,71.9674,71.9674,71.7104,71.7482,161312.0
2016-11-17 10:40:00,94.9,95.03,94.83,94.98,89568.0,71.7406,71.8389,71.6877,71.8011,89568.0
2016-11-17 10:50:00,94.94,95.2,94.92,95.02,99868.0,71.7709,71.9674,71.7557,71.8313,99868.0
2016-11-17 11:00:00,95.01,95.08,94.92,95.05,70771.0,71.8238,71.8767,71.7557,71.854,70771.0
2016-11-17 11:10:00,95.04,95.22,94.86,94.91,52058.0,71.8465,71.9825,71.7104,71.7482,52058.0
2016-11-17 11:20:00,94.93,94.93,94.43,94.48,56062.0,71.7633,71.7633,71.3853,71.4231,56062.0
2016-11-17 11:30:00,94.48,94.78,94.41,94.68,74962.0,71.4231,71.6499,71.3702,71.5743,74962.0
2016-11-17 11:40:00,94.68,94.87,94.6,94.87,72515.0,71.5743,71.7179,71.5138,71.7179,72515.0
2016-11-17 11:50:00,94.87,94.91,94.7,94.88,63227.0,71.7179,71.7482,71.5894,71.7255,63227.0
2016-11-17 12:00:00,94.88,94.95,94.7,94.75,65144.0,71.7255,71.7784,71.5894,71.6272,65144.0
2016-11-17 12:10:00,94.76,94.95,94.66,94.87,155381.0,71.6348,71.7784,71.5592,71.7179,155381.0
2016-11-17 12:20:00,94.87,94.96,94.75,94.85,96893.0,71.7179,71.786,71.6272,71.7028,96893.0
2016-11-17 12:30:00,94.85,94.92,94.7,94.84,249832.0,71.7028,71.7557,71.5894,71.6953,249832.0
2016-11-17 12:40:00,94.83,94.87,94.66,94.75,181253.0,71.6877,71.7179,71.5592,71.6272,181253.0
2016-11-17 12:50:00,94.77,94.8,94.41,94.41,145880.0,71.6423,71.665,71.3702,71.3702,145880.0
2016-11-17 13:00:00,94.41,94.41,94.07,94.07,93859.0,71.3702,71.3702,71.1132,71.1132,93859.0
2016-11-17 13:10:00,94.07,94.07,93.71,93.81,81977.0,71.1132,71.1132,70.841,70.9166,81977.0
2016-11-17 13:20:00,93.81,93.84,93.63,93.73,109008.0,70.9166,70.9393,70.7805,70.8561,109008.0
2016-11-17 13:30:00,93.72,93.97,93.72,93.85,90565.0,70.8486,71.0376,70.8486,70.9469,90565.0
2016-11-17 13:40:00,93.85,93.86,93.4,93.59,83051.0,70.9469,70.9544,70.6067,70.7503,83051.0
2016-11-17 13:50:00,93.61,93.61,93.2,93.2,85011.0,70.7654,70.7654,70.4555,70.4555,85011.0
2016-11-17 14:00:00,93.2,93.22,92.68,92.75,141863.0,70.4555,70.4706,70.0624,70.1153,141863.0
2016-11-17 14:10:00,92.75,93.1,92.57,92.57,134080.0,70.1153,70.3799,69.9792,69.9792,134080.0
2016-11-17 14:20:00,92.57,93.06,92.56,92.9,139473.0,69.9792,70.3496,69.9717,70.2287,139473.0
2016-11-17 14:30:00,92.89,92.89,92.53,92.64,123235.0,70.2211,70.2211,69.949,70.0321,123235.0
2016-11-17 14:40:00,92.64,92.8,92.47,92.61,129221.0,70.0321,70.1531,69.9036,70.0095,129221.0
2016-11-17 14:50:00,92.63,92.93,92.54,92.74,97800.0,70.0246,70.2514,69.9566,70.1077,97800.0
2016-11-17 15:00:00,92.72,92.75,92.31,92.52,128182.0,70.0926,70.1153,69.7827,69.9414,128182.0
2016-11-17 15:10:00,92.54,92.62,92.12,92.26,146394.0,69.9566,70.017,69.639,69.7449,146394.0
2016-11-17 15:20:00,92.27,92.33,92.04,92.25,175438.0,69.7524,69.7978,69.5786,69.7373,175438.0
2016-11-17 15:30:00,92.25,92.35,92.17,92.18,213583.0,69.7373,69.8129,69.6768,69.6844,213583.0
2016-11-17 15:40:00,92.18,92.43,92.18,92.32,263262.0,69.6844,69.8734,69.6844,69.7902,263262.0
2016-11-17 15:50:00,92.33,92.5,92.17,92.33,606346.0,69.7978,69.9263,69.6768,69.7978,606346.0
2016-11-18 09:30:00,92.75,93.37,92.73,93.22,167310.0,70.1153,70.584,70.1002,70.4706,167310.0
2016-11-18 09:40:00,93.21,93.28,92.84,93.13,90616.0,70.463,70.516,70.1833,70.4026,90616.0
2016-11-18 09:50:00,93.14,93.47,93.1,93.45,76128.0,70.4101,70.6596,70.3799,70.6445,76128.0
2016-11-18 10:00:00,93.46,93.55,93.18,93.18,80409.0,70.652,70.7201,70.4404,70.4404,80409.0
2016-11-18 10:10:00,93.19,93.43,93.05,93.19,101917.0,70.4479,70.6294,70.3421,70.4479,101917.0
2016-11-18 10:20:00,93.2,93.2,92.9,93.19,34920.0,70.4555,70.4555,70.2287,70.4479,34920.0
2016-11-18 10:30:00,93.21,93.22,92.38,92.61,81828.0,70.463,70.4706,69.8356,70.0095,81828.0
2016-11-18 10:40:00,92.61,92.94,92.53,92.89,33687.0,70.0095,70.2589,69.949,70.2211,33687.0
2016-11-18 10:50:00,92.84,92.91,92.46,92.63,43060.0,70.1833,70.2363,69.8961,70.0246,43060.0
2016-11-18 11:00:00,92.58,92.99,92.52,92.89,39738.0,69.9868,70.2967,69.9414,70.2211,39738.0
2016-11-18 11:10:00,92.92,93.18,92.85,93.17,39812.0,70.2438,70.4404,70.1909,70.4328,39812.0
2016-11-18 11:20:00,93.19,93.51,93.08,93.31,52747.0,70.4479,70.6898,70.3648,70.5386,52747.0
2016-11-18 11:30:00,93.35,93.54,93.3,93.54,44859.0,70.5689,70.7125,70.5311,70.7125,44859.0
2016-11-18 11:40:00,93.52,93.52,93.3,93.38,55736.0,70.6974,70.6974,70.5311,70.5916,55736.0
2016-11-18 11:50:00,93.4,93.66,93.36,93.65,27872.0,70.6067,70.8032,70.5764,70.7957,27872.0
2016-11-18 12:00:00,93.62,93.81,93.62,93.77,22061.0,70.773,70.9166,70.773,70.8864,22061.0
2016-11-18 12:10:00,93.76,93.93,93.63,93.88,30155.0,70.8788,71.0073,70.7805,70.9695,30155.0
2016-11-18 12:20:00,93.86,93.97,93.78,93.97,25904.0,70.9544,71.0376,70.8939,71.0376,25904.0
2016-11-18 12:30:00,94.0,94.28,93.89,94.25,41287.0,71.0603,71.2719,70.9771,71.2492,41287.0
2016-11-18 12:40:00,94.25,94.26,93.99,94.08,76714.0,71.2492,71.2568,71.0527,71.1207,76714.0
2016-11-18 12:50:00,94.06,94.15,93.94,94.03,54687.0,71.1056,71.1736,71.0149,71.0829,54687.0
2016-11-18 13:00:00,94.05,94.05,93.42,93.59,46090.0,71.0981,71.0981,70.6218,70.7503,46090.0
2016-11-18 13:10:00,93.57,93.84,93.46,93.68,29505.0,70.7352,70.9393,70.652,70.8183,29505.0
2016-11-18 13:20:00,93.71,93.98,93.7,93.97,11947.0,70.841,71.0451,70.8335,71.0376,11947.0
2016-11-18 13:30:00,93.97,94.14,93.93,94.04,23050.0,71.0376,71.1661,71.0073,71.0905,23050.0
2016-11-18 13:40:00,94.03,94.14,93.9,94.12,23860.0,71.0829,71.1661,70.9847,71.151,23860.0
2016-11-18 13:50:00,94.1,94.19,93.86,93.88,16040.0,71.1358,71.2039,70.9544,70.9695,16040.0
2016-11-18 14:00:00,93.88,93.97,93.67,93.74,27246.0,70.9695,71.0376,70.8108,70.8637,27246.0
2016-11-18 14:10:00,93.71,93.71,93.29,93.4,37859.0,70.841,70.841,70.5235,70.6067,37859.0
2016-11-18 14:20:00,93.45,93.59,93.36,93.5,32234.0,70.6445,70.7503,70.5764,70.6823,32234.0
2016-11-18 14:30:00,93.47,93.49,93.35,93.38,27875.0,70.6596,70.6747,70.5689,70.5916,27875.0
2016-11-18 14:40:00,93.35,93.47,93.28,93.45,38543.0,70.5689,70.6596,70.516,70.6445,38543.0
2016-11-18 14:50:00,93.44,93.6,93.39,93.54,36315.0,70.6369,70.7579,70.5991,70.7125,36315.0
2016-11-18 15:00:00,93.56,93.64,93.34,93.46,25921.0,70.7276,70.7881,70.5613,70.652,25921.0
2016-11-18 15:10:00,93.49,93.51,93.32,93.46,29905.0,70.6747,70.6898,70.5462,70.652,29905.0
2016-11-18 15:20:00,93.48,93.51,93.34,93.34,40908.0,70.6672,70.6898,70.5613,70.5613,40908.0
2016-11-18 15:30:00,93.33,93.37,93.09,93.16,77791.0,70.5538,70.584,70.3723,70.4252,77791.0
2016-11-18 15:40:00,93.17,93.18,93.04,93.07,106608.0,70.4328,70.4404,70.3345,70.3572,106608.0
2016-11-18 15:50:00,93.08,93.15,92.98,93.14,198119.0,70.3648,70.4177,70.2892,70.4101,198119.0
2016-11-21 09:30:00,95.0,95.66,94.86,95.4,113922.0,71.8162,72.3151,71.7104,72.1186,113922.0
2016-11-21 09:40:00,95.4,95.9,95.34,95.63,105731.0,72.1186,72.4966,72.0732,72.2925,105731.0
2016-11-21 09:50:00,95.66,95.77,95.37,95.63,82858.0,72.3151,72.3983,72.0959,72.2925,82858.0
2016-11-21 10:00:00,95.64,96.24,95.59,96.24,139258.0,72.3,72.7536,72.2622,72.7536,139258.0
2016-11-21 10:10:00,96.24,96.53,96.18,96.47,85468.0,72.7536,72.9728,72.7082,72.9275,85468.0
2016-11-21 10:20:00,96.48,96.55,95.98,96.21,81984.0,72.935,72.988,72.5571,72.7309,81984.0
2016-11-21 10:30:00,96.22,96.38,96.07,96.28,92276.0,72.7385,72.8594,72.6251,72.7838,92276.0
2016-11-21 10:40:00,96.28,96.64,96.28,96.59,95850.0,72.7838,73.056,72.7838,73.0182,95850.0
2016-11-21 10:50:00,96.62,96.67,96.32,96.34,72946.0,73.0409,73.0787,72.8141,72.8292,72946.0
2016-11-21 11:00:00,96.34,96.35,95.96,96.24,112782.0,72.8292,72.8368,72.5419,72.7536,112782.0
2016-11-21 11:10:00,96.3,96.78,96.25,96.75,58768.0,72.799,73.1618,72.7612,73.1391,58768.0
2016-11-21 11:20:00,96.78,97.0,96.37,96.4,124467.0,73.1618,73.3281,72.8519,72.8746,124467.0
2016-11-21 11:30:00,96.4,96.56,96.2,96.25,75731.0,72.8746,72.9955,72.7234,72.7612,75731.0
2016-11-21 11:40:00,96.24,96.28,95.73,95.79,185140.0,72.7536,72.7838,72.3681,72.4134,185140.0
2016-11-21 11:50:00,95.82,95.99,95.57,95.6,102104.0,72.4361,72.5646,72.2471,72.2698,102104.0
2016-11-21 12:00:00,95.61,95.97,95.36,95.85,117785.0,72.2773,72.5495,72.0884,72.4588,117785.0
2016-11-21 12:10:00,95.83,96.02,95.75,95.83,105756.0,72.4437,72.5873,72.3832,72.4437,105756.0
2016-11-21 12:20:00,95.84,96.01,95.72,95.94,143770.0,72.4512,72.5797,72.3605,72.5268,143770.0
2016-11-21 12:30:00,95.96,96.28,95.82,96.15,85576.0,72.5419,72.7838,72.4361,72.6856,85576.0
2016-11-21 12:40:00,96.17,96.4,96.13,96.2,36712.0,72.7007,72.8746,72.6704,72.7234,36712.0
2016-11-21 12:50:00,96.21,96.42,96.16,96.22,166098.0,72.7309,72.8897,72.6931,72.7385,166098.0
2016-11-21 13:00:00,96.21,96.52,96.2,96.49,31608.0,72.7309,72.9653,72.7234,72.9426,31608.0
2016-11-21 13:10:00,96.52,96.53,96.27,96.42,36795.0,72.9653,72.9728,72.7763,72.8897,36795.0
2016-11-21 13:20:00,96.43,96.45,95.96,95.98,92771.0,72.8972,72.9124,72.5419,72.5571,92771.0
2016-11-21 13:30:00,95.97,96.02,95.89,95.96,35234.0,72.5495,72.5873,72.489,72.5419,35234.0
2016-11-21 13:40:00,95.94,95.94,95.8,95.92,32486.0,72.5268,72.5268,72.421,72.5117,32486.0
2016-11-21 13:50:00,95.97,95.99,95.65,95.81,85318.0,72.5495,72.5646,72.3076,72.4285,85318.0
2016-11-21 14:00:00,95.83,95.86,95.69,95.73,56069.0,72.4437,72.4663,72.3378,72.3681,56069.0
2016-11-21 14:10:00,95.76,95.77,95.41,95.53,70604.0,72.3907,72.3983,72.1262,72.2169,70604.0
2016-11-21 14:20:00,95.51,95.65,95.46,95.55,58054.0,72.2018,72.3076,72.164,72.232,58054.0
2016-11-21 14:30:00,95.57,95.63,95.5,95.53,50544.0,72.2471,72.2925,72.1942,72.2169,50544.0
2016-11-21 14:40:00,95.5,95.52,95.27,95.34,58772.0,72.1942,72.2093,72.0203,72.0732,58772.0
2016-11-21 14:50:00,95.36,95.61,95.36,95.52,41311.0,72.0884,72.2773,72.0884,72.2093,41311.0
2016-11-21 15:00:00,95.54,95.62,95.37,95.62,78651.0,72.2244,72.2849,72.0959,72.2849,78651.0
2016-11-21 15:10:00,95.62,95.74,95.52,95.56,78683.0,72.2849,72.3756,72.2093,72.2396,78683.0
2016-11-21 15:20:00,95.56,95.58,95.24,95.25,89464.0,72.2396,72.2547,71.9976,72.0052,89464.0
2016-11-21 15:30:00,95.25,95.42,95.19,95.26,122156.0,72.0052,72.1337,71.9598,72.0128,122156.0
2016-11-21 15:40:00,95.26,95.48,95.21,95.48,152274.0,72.0128,72.1791,71.975,72.1791,152274.0
2016-11-21 15:50:00,95.48,95.75,95.46,95.66,336152.0,72.1791,72.3832,72.164,72.3151,336152.0
2016-11-22 09:30:00,95.79,96.2,95.5,95.72,137005.0,72.4134,72.7234,72.1942,72.3605,137005.0
2016-11-22 09:40:00,95.7,95.71,95.21,95.65,71488.0,72.3454,72.3529,71.975,72.3076,71488.0
2016-11-22 09:50:00,95.62,95.85,95.55,95.67,155954.0,72.2849,72.4588,72.232,72.3227,155954.0
2016-11-22 10:00:00,95.67,95.87,95.39,95.69,130447.0,72.3227,72.4739,72.111,72.3378,130447.0
2016-11-22 10:10:00,95.69,95.72,95.29,95.4,154008.0,72.3378,72.3605,72.0354,72.1186,154008.0
2016-11-22 10:20:00,95.38,95.43,94.93,95.03,125892.0,72.1035,72.1413,71.7633,71.8389,125892.0
2016-11-22 10:30:00,95.05,95.21,94.86,95.01,96897.0,71.854,71.975,71.7104,71.8238,96897.0
2016-11-22 10:40:00,95.01,95.23,94.91,95.23,103483.0,71.8238,71.9901,71.7482,71.9901,103483.0
2016-11-22 10:50:00,95.21,95.25,94.8,94.9,72757.0,71.975,72.0052,71.665,71.7406,72757.0
2016-11-22 11:00:00,94.92,95.02,94.46,94.6,75465.0,71.7557,71.8313,71.408,71.5138,75465.0
2016-11-22 11:10:00,94.54,94.75,94.26,94.42,103283.0,71.4685,71.6272,71.2568,71.3778,103283.0
2016-11-22 11:20:00,94.42,94.71,94.28,94.28,49046.0,71.3778,71.597,71.2719,71.2719,49046.0
2016-11-22 11:30:00,94.29,94.4,94.03,94.4,46992.0,71.2795,71.3626,71.0829,71.3626,46992.0
2016-11-22 11:40:00,94.4,94.53,94.28,94.29,47223.0,71.3626,71.4609,71.2719,71.2795,47223.0
2016-11-22 11:50:00,94.33,94.34,93.57,93.62,55400.0,71.3097,71.3173,70.7352,70.773,55400.0
2016-11-22 12:00:00,93.61,93.88,93.42,93.86,66511.0,70.7654,70.9695,70.6218,70.9544,66511.0
2016-11-22 12:10:00,93.84,93.92,93.51,93.72,48117.0,70.9393,70.9998,70.6898,70.8486,48117.0
2016-11-22 12:20:00,93.74,93.91,93.66,93.75,72936.0,70.8637,70.9922,70.8032,70.8713,72936.0
2016-11-22 12:30:00,93.79,94.01,93.69,93.69,63827.0,70.9015,71.0678,70.8259,70.8259,63827.0
2016-11-22 12:40:00,93.71,93.84,93.57,93.75,42739.0,70.841,70.9393,70.7352,70.8713,42739.0
2016-11-22 12:50:00,93.8,93.97,93.72,93.8,44623.0,70.9091,71.0376,70.8486,70.9091,44623.0
2016-11-22 13:00:00,93.82,93.92,93.68,93.73,42695.0,70.9242,70.9998,70.8183,70.8561,42695.0
2016-11-22 13:10:00,93.78,93.9,93.74,93.87,36289.0,70.8939,70.9847,70.8637,70.962,36289.0
2016-11-22 13:20:00,93.88,93.96,93.7,93.72,39630.0,70.9695,71.03,70.8335,70.8486,39630.0
2016-11-22 13:30:00,93.74,93.81,93.65,93.73,69785.0,70.8637,70.9166,70.7957,70.8561,69785.0
2016-11-22 13:40:00,93.7,93.75,93.57,93.64,27343.0,70.8335,70.8713,70.7352,70.7881,27343.0
2016-11-22 13:50:00,93.67,93.75,93.55,93.67,47665.0,70.8108,70.8713,70.7201,70.8108,47665.0
2016-11-22 14:00:00,93.73,93.91,93.7,93.85,34169.0,70.8561,70.9922,70.8335,70.9469,34169.0
2016-11-22 14:10:00,93.87,93.98,93.85,93.94,37345.0,70.962,71.0451,70.9469,71.0149,37345.0
2016-11-22 14:20:00,93.94,94.53,93.9,94.47,72963.0,71.0149,71.4609,70.9847,71.4156,72963.0
2016-11-22 14:30:00,94.51,95.14,94.47,95.13,91687.0,71.4458,71.922,71.4156,71.9145,91687.0
2016-11-22 14:40:00,95.09,95.26,94.89,94.93,69009.0,71.8842,72.0128,71.7331,71.7633,69009.0
2016-11-22 14:50:00,94.99,95.02,94.76,94.85,37029.0,71.8087,71.8313,71.6348,71.7028,37029.0
2016-11-22 15:00:00,94.89,94.92,94.66,94.68,54256.0,71.7331,71.7557,71.5592,71.5743,54256.0
2016-11-22 15:10:00,94.7,94.86,94.63,94.78,60686.0,71.5894,71.7104,71.5365,71.6499,60686.0
2016-11-22 15:20:00,94.75,94.94,94.68,94.94,54145.0,71.6272,71.7709,71.5743,71.7709,54145.0
2016-11-22 15:30:00,94.94,95.04,94.93,94.99,78143.0,71.7709,71.8465,71.7633,71.8087,78143.0
2016-11-22 15:40:00,95.0,95.44,94.99,95.4,171717.0,71.8162,72.1488,71.8087,72.1186,171717.0
2016-11-22 15:50:00,95.39,95.4,95.22,95.24,285031.0,72.111,72.1186,71.9825,71.9976,285031.0
2016-11-23 09:30:00,94.79,95.36,94.64,95.24,91319.0,71.6575,72.0884,71.5441,71.9976,91319.0
2016-11-23 09:40:00,95.28,95.53,95.22,95.48,62948.0,72.0279,72.2169,71.9825,72.1791,62948.0
2016-11-23 09:50:00,95.4,95.83,95.33,95.58,65304.0,72.1186,72.4437,72.0657,72.2547,65304.0
2016-11-23 10:00:00,95.63,96.07,95.63,95.93,32321.0,72.2925,72.6251,72.2925,72.5193,32321.0
2016-11-23 10:10:00,95.96,96.65,95.83,96.59,77184.0,72.5419,73.0635,72.4437,73.0182,77184.0
2016-11-23 10:20:00,96.59,96.83,96.42,96.54,136077.0,73.0182,73.1996,72.8897,72.9804,136077.0
2016-11-23 10:30:00,96.54,96.94,96.48,96.91,77833.0,72.9804,73.2828,72.935,73.2601,77833.0
2016-11-23 10:40:00,96.91,97.23,96.88,97.15,98655.0,73.2601,73.502,73.2374,73.4415,98655.0
2016-11-23 10:50:00,97.17,97.18,96.85,96.99,59736.0,73.4566,73.4642,73.2147,73.3206,59736.0
2016-11-23 11:00:00,97.0,97.14,96.74,96.74,60433.0,73.3281,73.434,73.1316,73.1316,60433.0
2016-11-23 11:10:00,96.74,97.01,96.68,96.75,55150.0,73.1316,73.3357,73.0862,73.1391,55150.0
2016-11-23 11:20:00,96.72,96.89,96.61,96.77,22281.0,73.1165,73.245,73.0333,73.1543,22281.0
2016-11-23 11:30:00,96.79,97.19,96.76,97.11,33679.0,73.1694,73.4718,73.1467,73.4113,33679.0
2016-11-23 11:40:00,97.11,97.28,97.03,97.16,40742.0,73.4113,73.5398,73.3508,73.4491,40742.0
2016-11-23 11:50:00,97.16,97.28,97.08,97.18,20952.0,73.4491,73.5398,73.3886,73.4642,20952.0
2016-11-23 12:00:00,97.19,97.35,97.09,97.35,39220.0,73.4718,73.5927,73.3962,73.5927,39220.0
2016-11-23 12:10:00,97.34,97.37,97.2,97.26,20735.0,73.5852,73.6078,73.4793,73.5247,20735.0
2016-11-23 12:20:00,97.2,97.34,97.1,97.26,19346.0,73.4793,73.5852,73.4037,73.5247,19346.0
2016-11-23 12:30:00,97.26,97.33,97.18,97.27,18592.0,73.5247,73.5776,73.4642,73.5322,18592.0
2016-11-23 12:40:00,97.27,97.63,97.22,97.58,56245.0,73.5322,73.8044,73.4944,73.7666,56245.0
2016-11-23 12:50:00,97.58,97.59,97.47,97.59,28308.0,73.7666,73.7741,73.6834,73.7741,28308.0
2016-11-23 13:00:00,97.57,97.62,97.51,97.57,43998.0,73.759,73.7968,73.7137,73.759,43998.0
2016-11-23 13:10:00,97.56,97.7,97.45,97.55,33865.0,73.7515,73.8573,73.6683,73.7439,33865.0
2016-11-23 13:20:00,97.55,97.62,97.42,97.54,22252.0,73.7439,73.7968,73.6456,73.7364,22252.0
2016-11-23 13:30:00,97.54,97.68,97.52,97.68,28851.0,73.7364,73.8422,73.7212,73.8422,28851.0
2016-11-23 13:40:00,97.65,97.69,97.55,97.59,43251.0,73.8195,73.8497,73.7439,73.7741,43251.0
2016-11-23 13:50:00,97.59,97.64,97.53,97.54,35926.0,73.7741,73.8119,73.7288,73.7364,35926.0
2016-11-23 14:00:00,97.54,97.63,97.43,97.44,52521.0,73.7364,73.8044,73.6532,73.6608,52521.0
2016-11-23 14:10:00,97.45,97.55,97.4,97.47,37443.0,73.6683,73.7439,73.6305,73.6834,37443.0
2016-11-23 14:20:00,97.46,97.6,97.38,97.4,31073.0,73.6759,73.7817,73.6154,73.6305,31073.0
2016-11-23 14:30:00,97.4,97.42,97.09,97.13,42962.0,73.6305,73.6456,73.3962,73.4264,42962.0
2016-11-23 14:40:00,97.13,97.16,96.99,97.08,30764.0,73.4264,73.4491,73.3206,73.3886,30764.0
2016-11-23 14:50:00,97.07,97.25,96.99,97.23,40730.0,73.3811,73.5171,73.3206,73.502,40730.0
2016-11-23 15:00:00,97.23,97.27,96.98,97.02,37060.0,73.502,73.5322,73.313,73.3433,37060.0
2016-11-23 15:10:00,97.04,97.21,96.93,97.21,56249.0,73.3584,73.4869,73.2752,73.4869,56249.0
2016-11-23 15:20:00,97.22,97.23,96.86,97.07,56240.0,73.4944,73.502,73.2223,73.3811,56240.0
2016-11-23 15:30:00,97.08,97.08,96.88,96.99,113902.0,73.3886,73.3886,73.2374,73.3206,113902.0
2016-11-23 15:40:00,96.99,97.06,96.85,96.92,128428.0,73.3206,73.3735,73.2147,73.2677,128428.0
2016-11-23 15:50:00,96.94,97.02,96.87,97.0,158237.0,73.2828,73.3433,73.2299,73.3281,158237.0
2016-11-25 09:30:00,96.39,96.81,96.01,96.38,106266.0,72.867,73.1845,72.5797,72.8594,106266.0
2016-11-25 09:40:00,96.3,96.48,96.16,96.34,70612.0,72.799,72.935,72.6931,72.8292,70612.0
2016-11-25 09:50:00,96.34,96.62,96.25,96.57,38272.0,72.8292,73.0409,72.7612,73.0031,38272.0
2016-11-25 10:00:00,96.51,96.56,96.34,96.42,31552.0,72.9577,72.9955,72.8292,72.8897,31552.0
2016-11-25 10:10:00,96.42,96.45,96.12,96.26,56506.0,72.8897,72.9124,72.6629,72.7687,56506.0
2016-11-25 10:20:00,96.27,96.47,96.23,96.28,35035.0,72.7763,72.9275,72.746,72.7838,35035.0
2016-11-25 10:30:00,96.28,96.35,96.07,96.2,43918.0,72.7838,72.8368,72.6251,72.7234,43918.0
2016-11-25 10:40:00,96.18,96.31,96.05,96.31,50981.0,72.7082,72.8065,72.61,72.8065,50981.0
2016-11-25 10:50:00,96.25,96.29,96.11,96.16,32293.0,72.7612,72.7914,72.6553,72.6931,32293.0
2016-11-25 11:00:00,96.17,96.21,96.06,96.06,67570.0,72.7007,72.7309,72.6175,72.6175,67570.0
2016-11-25 11:10:00,96.05,96.13,95.92,95.95,62653.0,72.61,72.6704,72.5117,72.5344,62653.0
2016-11-25 11:20:00,95.92,95.92,95.74,95.79,31447.0,72.5117,72.5117,72.3756,72.4134,31447.0
2016-11-25 11:30:00,95.83,95.88,95.64,95.67,55114.0,72.4437,72.4815,72.3,72.3227,55114.0
2016-11-25 11:40:00,95.65,95.65,95.31,95.41,108743.0,72.3076,72.3076,72.0506,72.1262,108743.0
2016-11-25 11:50:00,95.4,95.48,95.19,95.48,45753.0,72.1186,72.1791,71.9598,72.1791,45753.0
2016-11-25 12:00:00,95.48,95.86,95.46,95.73,46021.0,72.1791,72.4663,72.164,72.3681,46021.0
2016-11-25 12:10:00,95.78,95.91,95.73,95.89,28752.0,72.4059,72.5041,72.3681,72.489,28752.0
2016-11-25 12:20:00,95.89,96.04,95.85,96.04,28132.0,72.489,72.6024,72.4588,72.6024,28132.0
2016-11-25 12:30:00,96.04,96.04,95.78,95.87,26928.0,72.6024,72.6024,72.4059,72.4739,26928.0
2016-11-25 12:40:00,95.87,95.87,95.58,95.67,65775.0,72.4739,72.4739,72.2547,72.3227,65775.0
2016-11-25 12:50:00,95.64,95.99,95.6,95.98,114982.0,72.3,72.5646,72.2698,72.5571,114982.0
2016-11-28 09:30:00,96.64,96.84,95.39,95.52,128436.0,73.056,73.2072,72.111,72.2093,128436.0
2016-11-28 09:40:00,95.48,95.5,94.82,95.17,87969.0,72.1791,72.1942,71.6801,71.9447,87969.0
2016-11-28 09:50:00,95.15,95.28,94.89,94.89,48823.0,71.9296,72.0279,71.7331,71.7331,48823.0
2016-11-28 10:00:00,94.89,95.15,94.62,95.13,81657.0,71.7331,71.9296,71.5289,71.9145,81657.0
2016-11-28 10:10:00,95.15,95.15,94.81,95.04,50254.0,71.9296,71.9296,71.6726,71.8465,50254.0
2016-11-28 10:20:00,95.06,95.09,94.75,94.84,77057.0,71.8616,71.8842,71.6272,71.6953,77057.0
2016-11-28 10:30:00,94.84,95.14,94.53,94.98,78596.0,71.6953,71.922,71.4609,71.8011,78596.0
2016-11-28 10:40:00,95.03,95.11,94.81,94.92,45531.0,71.8389,71.8994,71.6726,71.7557,45531.0
2016-11-28 10:50:00,94.98,95.11,94.49,94.61,60850.0,71.8011,71.8994,71.4307,71.5214,60850.0
2016-11-28 11:00:00,94.64,94.87,94.61,94.75,34855.0,71.5441,71.7179,71.5214,71.6272,34855.0
2016-11-28 11:10:00,94.74,94.88,94.44,94.45,51019.0,71.6197,71.7255,71.3929,71.4004,51019.0
2016-11-28 11:20:00,94.5,95.0,94.47,94.92,75167.0,71.4382,71.8162,71.4156,71.7557,75167.0
2016-11-28 11:30:00,94.94,95.1,94.75,94.81,28718.0,71.7709,71.8918,71.6272,71.6726,28718.0
2016-11-28 11:40:00,94.78,94.78,94.54,94.72,29852.0,71.6499,71.6499,71.4685,71.6045,29852.0
2016-11-28 11:50:00,94.77,94.95,94.75,94.91,30490.0,71.6423,71.7784,71.6272,71.7482,30490.0
2016-11-28 12:00:00,94.94,95.02,94.64,94.65,39808.0,71.7709,71.8313,71.5441,71.5516,39808.0
2016-11-28 12:10:00,94.68,94.69,94.45,94.51,26826.0,71.5743,71.5819,71.4004,71.4458,26826.0
2016-11-28 12:20:00,94.5,94.71,94.27,94.39,49014.0,71.4382,71.597,71.2644,71.3551,49014.0
2016-11-28 12:30:00,94.39,94.71,94.37,94.55,20182.0,71.3551,71.597,71.34,71.476,20182.0
2016-11-28 12:40:00,94.56,94.68,94.47,94.68,24890.0,71.4836,71.5743,71.4156,71.5743,24890.0
2016-11-28 12:50:00,94.64,94.87,94.59,94.87,24695.0,71.5441,71.7179,71.5063,71.7179,24695.0
2016-11-28 13:00:00,94.85,95.14,94.84,94.92,40150.0,71.7028,71.922,71.6953,71.7557,40150.0
2016-11-28 13:10:00,94.92,94.95,94.78,94.89,30714.0,71.7557,71.7784,71.6499,71.7331,30714.0
2016-11-28 13:20:00,94.88,94.96,94.8,94.96,116298.0,71.7255,71.786,71.665,71.786,116298.0
2016-11-28 13:30:00,94.94,95.07,94.86,95.03,35455.0,71.7709,71.8691,71.7104,71.8389,35455.0
2016-11-28 13:40:00,95.02,95.12,94.98,95.1,37588.0,71.8313,71.9069,71.8011,71.8918,37588.0
2016-11-28 13:50:00,95.08,95.1,94.91,94.91,24133.0,71.8767,71.8918,71.7482,71.7482,24133.0
2016-11-28 14:00:00,94.91,95.0,94.89,94.9,47283.0,71.7482,71.8162,71.7331,71.7406,47283.0
2016-11-28 14:10:00,94.9,94.97,94.76,94.89,24597.0,71.7406,71.7935,71.6348,71.7331,24597.0
2016-11-28 14:20:00,94.86,94.86,94.68,94.71,38117.0,71.7104,71.7104,71.5743,71.597,38117.0
2016-11-28 14:30:00,94.71,94.73,94.6,94.6,28378.0,71.597,71.6121,71.5138,71.5138,28378.0
2016-11-28 14:40:00,94.57,94.59,94.32,94.43,37477.0,71.4911,71.5063,71.3022,71.3853,37477.0
2016-11-28 14:50:00,94.42,94.47,94.16,94.25,36645.0,71.3778,71.4156,71.1812,71.2492,36645.0
2016-11-28 15:00:00,94.26,94.28,94.08,94.1,56648.0,71.2568,71.2719,71.1207,71.1358,56648.0
2016-11-28 15:10:00,94.09,94.4,94.03,94.38,63988.0,71.1283,71.3626,71.0829,71.3475,63988.0
2016-11-28 15:20:00,94.39,94.39,93.91,93.93,57130.0,71.3551,71.3551,70.9922,71.0073,57130.0
2016-11-28 15:30:00,93.91,93.96,93.68,93.71,116019.0,70.9922,71.03,70.8183,70.841,116019.0
2016-11-28 15:40:00,93.72,93.72,93.4,93.44,135450.0,70.8486,70.8486,70.6067,70.6369,135450.0
2016-11-28 15:50:00,93.45,93.54,93.27,93.49,251413.0,70.6445,70.7125,70.5084,70.6747,251413.0
2016-11-29 09:30:00,91.6,91.6,90.0,90.85,254120.0,69.2459,69.2459,68.0364,68.679,254120.0
2016-11-29 09:40:00,90.82,92.03,90.74,91.87,125410.0,68.6563,69.571,68.5958,69.4501,125410.0
2016-11-29 09:50:00,91.87,92.1,91.42,91.46,145520.0,69.4501,69.6239,69.1099,69.1401,145520.0
2016-11-29 10:00:00,91.45,91.87,91.0,91.65,169516.0,69.1326,69.4501,68.7924,69.2837,169516.0
2016-11-29 10:10:00,91.69,92.01,91.35,91.9,124332.0,69.314,69.5559,69.057,69.4727,124332.0
2016-11-29 10:20:00,91.89,92.01,91.32,91.39,105205.0,69.4652,69.5559,69.0343,69.0872,105205.0
2016-11-29 10:30:00,91.42,91.5,90.93,91.05,107089.0,69.1099,69.1704,68.7395,68.8302,107089.0
2016-11-29 10:40:00,91.06,91.23,90.99,91.15,84681.0,68.8377,68.9662,68.7848,68.9058,84681.0
2016-11-29 10:50:00,91.15,91.27,90.99,91.06,76291.0,68.9058,68.9965,68.7848,68.8377,76291.0
2016-11-29 11:00:00,91.11,91.21,91.0,91.15,47440.0,68.8755,68.9511,68.7924,68.9058,47440.0
2016-11-29 11:10:00,91.14,91.22,90.7,90.8,66729.0,68.8982,68.9587,68.5656,68.6412,66729.0
2016-11-29 11:20:00,90.81,91.03,90.55,90.97,71618.0,68.6487,68.8151,68.4522,68.7697,71618.0
2016-11-29 11:30:00,90.98,91.33,90.89,91.26,78307.0,68.7773,69.0418,68.7092,68.9889,78307.0
2016-11-29 11:40:00,91.27,91.34,91.03,91.06,50970.0,68.9965,69.0494,68.8151,68.8377,50970.0
2016-11-29 11:50:00,91.04,91.25,90.94,91.25,49770.0,68.8226,68.9814,68.747,68.9814,49770.0
2016-11-29 12:00:00,91.22,91.36,91.15,91.3,63491.0,68.9587,69.0645,68.9058,69.0192,63491.0
2016-11-29 12:10:00,91.3,91.33,90.96,91.0,44009.0,69.0192,69.0418,68.7621,68.7924,44009.0
2016-11-29 12:20:00,91.01,91.19,90.91,91.14,44770.0,68.7999,68.936,68.7243,68.8982,44770.0
2016-11-29 12:30:00,91.14,91.2,91.1,91.16,45027.0,68.8982,68.9436,68.868,68.9133,45027.0
2016-11-29 12:40:00,91.15,91.24,91.13,91.19,46104.0,68.9058,68.9738,68.8906,68.936,46104.0
2016-11-29 12:50:00,91.21,91.77,91.2,91.7,57430.0,68.9511,69.3745,68.9436,69.3215,57430.0
2016-11-29 13:00:00,91.74,91.75,91.61,91.65,41743.0,69.3518,69.3593,69.2535,69.2837,41743.0
2016-11-29 13:10:00,91.69,91.74,91.53,91.74,24998.0,69.314,69.3518,69.193,69.3518,24998.0
2016-11-29 13:20:00,91.75,92.05,91.72,91.94,36883.0,69.3593,69.5861,69.3367,69.503,36883.0
2016-11-29 13:30:00,91.94,92.31,91.92,92.21,33966.0,69.503,69.7827,69.4879,69.7071,33966.0
2016-11-29 13:40:00,92.2,92.58,92.17,92.35,88271.0,69.6995,69.9868,69.6768,69.8129,88271.0
2016-11-29 13:50:00,92.36,92.55,92.33,92.55,67012.0,69.8205,69.9641,69.7978,69.9641,67012.0
2016-11-29 14:00:00,92.56,93.07,92.55,93.07,43296.0,69.9717,70.3572,69.9641,70.3572,43296.0
2016-11-29 14:10:00,93.08,93.34,93.0,93.01,87053.0,70.3648,70.5613,70.3043,70.3119,87053.0
2016-11-29 14:20:00,93.0,93.09,92.84,93.09,62569.0,70.3043,70.3723,70.1833,70.3723,62569.0
2016-11-29 14:30:00,93.06,93.38,92.95,93.12,81393.0,70.3496,70.5916,70.2665,70.395,81393.0
2016-11-29 14:40:00,93.13,93.34,92.94,92.96,55081.0,70.4026,70.5613,70.2589,70.2741,55081.0
2016-11-29 14:50:00,92.94,93.03,92.77,92.82,54633.0,70.2589,70.327,70.1304,70.1682,54633.0
2016-11-29 15:00:00,92.82,92.85,92.35,92.36,53651.0,70.1682,70.1909,69.8129,69.8205,53651.0
2016-11-29 15:10:00,92.33,92.4,92.12,92.22,82679.0,69.7978,69.8507,69.639,69.7146,82679.0
2016-11-29 15:20:00,92.22,92.33,92.12,92.26,74833.0,69.7146,69.7978,69.639,69.7449,74833.0
2016-11-29 15:30:00,92.26,92.4,92.2,92.26,90278.0,69.7449,69.8507,69.6995,69.7449,90278.0
2016-11-29 15:40:00,92.27,92.33,92.17,92.29,123160.0,69.7524,69.7978,69.6768,69.7676,123160.0
2016-11-29 15:50:00,92.31,92.49,92.28,92.44,254210.0,69.7827,69.9188,69.76,69.881,254210.0
2016-11-30 09:30:00,97.31,98.45,97.09,97.38,497407.0,73.5625,74.4243,73.3962,73.6154,497407.0
2016-11-30 09:40:00,97.47,99.0,97.21,98.75,357469.0,73.6834,74.8401,73.4869,74.6511,357469.0
2016-11-30 09:50:00,98.72,98.94,98.01,98.82,404535.0,74.6284,74.7947,74.0917,74.704,404535.0
2016-11-30 10:00:00,98.85,99.74,98.74,99.64,300699.0,74.7267,75.3995,74.6435,75.3239,300699.0
2016-11-30 10:10:00,99.67,100.13,99.53,99.7,264779.0,75.3465,75.6943,75.2407,75.3692,264779.0
2016-11-30 10:20:00,99.71,100.05,99.55,99.65,150138.0,75.3768,75.6338,75.2558,75.3314,150138.0
2016-11-30 10:30:00,99.67,99.93,99.3,99.67,143210.0,75.3465,75.5431,75.0668,75.3465,143210.0
2016-11-30 10:40:00,99.62,100.21,99.62,100.19,177674.0,75.3087,75.7548,75.3087,75.7396,177674.0
2016-11-30 10:50:00,100.22,100.25,99.69,99.9,98571.0,75.7623,75.785,75.3617,75.5204,98571.0
2016-11-30 11:00:00,99.91,100.68,99.9,100.55,138486.0,75.528,76.1101,75.5204,76.0118,138486.0
2016-11-30 11:10:00,100.54,101.18,100.53,101.12,164779.0,76.0042,76.488,75.9967,76.4427,164779.0
2016-11-30 11:20:00,101.14,101.71,100.43,100.55,242237.0,76.4578,76.8887,75.9211,76.0118,242237.0
2016-11-30 11:30:00,100.5,101.65,100.44,101.55,170764.0,75.974,76.8433,75.9286,76.7678,170764.0
2016-11-30 11:40:00,101.55,101.9,101.4,101.43,120805.0,76.7678,77.0323,76.6544,76.677,120805.0
2016-11-30 11:50:00,101.44,102.05,101.37,101.96,134766.0,76.6846,77.1457,76.6317,77.0777,134766.0
2016-11-30 12:00:00,102.0,102.15,101.74,101.95,170566.0,77.1079,77.2213,76.9114,77.0701,170566.0
2016-11-30 12:10:00,101.98,102.03,101.6,101.7,91327.0,77.0928,77.1306,76.8055,76.8811,91327.0
2016-11-30 12:20:00,101.67,101.77,101.38,101.53,163964.0,76.8585,76.9341,76.6392,76.7526,163964.0
2016-11-30 12:30:00,101.54,102.0,101.42,101.95,105041.0,76.7602,77.1079,76.6695,77.0701,105041.0
2016-11-30 12:40:00,101.97,102.55,101.95,102.52,127269.0,77.0853,77.5237,77.0701,77.501,127269.0
2016-11-30 12:50:00,102.51,102.51,102.05,102.13,104054.0,77.4935,77.4935,77.1457,77.2062,104054.0
2016-11-30 13:00:00,102.14,102.33,102.05,102.3,95841.0,77.2138,77.3574,77.1457,77.3347,95841.0
2016-11-30 13:10:00,102.29,102.39,102.14,102.32,89654.0,77.3272,77.4028,77.2138,77.3498,89654.0
2016-11-30 13:20:00,102.27,102.65,102.24,102.53,70039.0,77.312,77.5993,77.2894,77.5086,70039.0
2016-11-30 13:30:00,102.54,102.93,102.45,102.82,70700.0,77.5162,77.811,77.4481,77.7278,70700.0
2016-11-30 13:40:00,102.85,102.97,102.73,102.95,160064.0,77.7505,77.8412,77.6598,77.8261,160064.0
2016-11-30 13:50:00,102.92,103.07,102.76,102.76,136328.0,77.8034,77.9168,77.6825,77.6825,136328.0
2016-11-30 14:00:00,102.78,102.83,101.42,102.04,269951.0,77.6976,77.7354,76.6695,77.1382,269951.0
2016-11-30 14:10:00,102.03,102.44,101.95,102.33,126346.0,77.1306,77.4406,77.0701,77.3574,126346.0
2016-11-30 14:20:00,102.33,102.7,102.06,102.26,97616.0,77.3574,77.6371,77.1533,77.3045,97616.0
2016-11-30 14:30:00,102.27,102.48,102.11,102.29,108739.0,77.312,77.4708,77.1911,77.3272,108739.0
2016-11-30 14:40:00,102.27,102.41,102.1,102.19,90662.0,77.312,77.4179,77.1835,77.2516,90662.0
2016-11-30 14:50:00,102.2,102.55,102.18,102.27,128535.0,77.2591,77.5237,77.244,77.312,128535.0
2016-11-30 15:00:00,102.26,102.37,101.51,101.7,192839.0,77.3045,77.3876,76.7375,76.8811,192839.0
2016-11-30 15:10:00,101.73,102.12,101.62,102.1,181927.0,76.9038,77.1986,76.8207,77.1835,181927.0
2016-11-30 15:20:00,102.15,102.6,102.04,102.56,161805.0,77.2213,77.5615,77.1382,77.5313,161805.0
2016-11-30 15:30:00,102.56,102.56,102.27,102.46,287993.0,77.5313,77.5313,77.312,77.4557,287993.0
2016-11-30 15:40:00,102.48,102.57,102.31,102.49,380320.0,77.4708,77.5388,77.3423,77.4784,380320.0
2016-11-30 15:50:00,102.48,102.71,102.36,102.51,705935.0,77.4708,77.6447,77.3801,77.4935,705935.0
2016-12-01 09:30:00,105.71,105.79,103.85,104.42,472587.0,79.9125,79.973,78.5065,78.9374,472587.0
2016-12-01 09:40:00,104.41,105.28,104.03,104.61,289560.0,78.9298,79.5875,78.6425,79.081,289560.0
2016-12-01 09:50:00,104.64,105.07,104.31,105.06,285410.0,79.1037,79.4287,78.8542,79.4212,285410.0
2016-12-01 10:00:00,105.11,105.37,104.82,104.94,157311.0,79.459,79.6555,79.2397,79.3305,157311.0
2016-12-01 10:10:00,104.91,105.18,104.65,105.11,133817.0,79.3078,79.5119,79.1112,79.459,133817.0
2016-12-01 10:20:00,105.15,105.44,104.92,105.24,81115.0,79.4892,79.7084,79.3153,79.5572,81115.0
2016-12-01 10:30:00,105.21,105.47,104.92,104.98,85506.0,79.5346,79.7311,79.3153,79.3607,85506.0
2016-12-01 10:40:00,105.02,105.02,104.18,104.54,156191.0,79.3909,79.3909,78.7559,79.0281,156191.0
2016-12-01 10:50:00,104.54,104.69,104.27,104.51,112624.0,79.0281,79.1415,78.824,79.0054,112624.0
2016-12-01 11:00:00,104.47,105.64,104.43,105.48,158871.0,78.9752,79.8596,78.9449,79.7387,158871.0
2016-12-01 11:10:00,105.44,106.08,105.44,105.91,133629.0,79.7084,80.1923,79.7084,80.0637,133629.0
2016-12-01 11:20:00,105.89,106.13,105.55,106.05,137527.0,80.0486,80.23,79.7916,80.1696,137527.0
2016-12-01 11:30:00,106.02,106.44,105.86,106.42,104788.0,80.1469,80.4644,80.0259,80.4493,104788.0
2016-12-01 11:40:00,106.44,106.75,106.28,106.72,81071.0,80.4644,80.6987,80.3434,80.6761,81071.0
2016-12-01 11:50:00,106.72,106.97,106.56,106.7,119122.0,80.6761,80.8651,80.5551,80.6609,119122.0
2016-12-01 12:00:00,106.72,107.21,106.7,107.17,130287.0,80.6761,81.0465,80.6609,81.0162,130287.0
2016-12-01 12:10:00,107.18,107.47,107.04,107.05,222284.0,81.0238,81.243,80.918,80.9255,222284.0
2016-12-01 12:20:00,107.04,107.04,106.5,106.79,108940.0,80.918,80.918,80.5098,80.729,108940.0
2016-12-01 12:30:00,106.78,106.97,106.74,106.89,79469.0,80.7214,80.8651,80.6912,80.8046,79469.0
2016-12-01 12:40:00,106.91,106.94,106.68,106.73,64275.0,80.8197,80.8424,80.6458,80.6836,64275.0
2016-12-01 12:50:00,106.7,106.77,106.3,106.49,62879.0,80.6609,80.7139,80.3586,80.5022,62879.0
2016-12-01 13:00:00,106.47,106.7,106.46,106.67,59950.0,80.4871,80.6609,80.4795,80.6383,59950.0
2016-12-01 13:10:00,106.7,106.73,106.34,106.41,43178.0,80.6609,80.6836,80.3888,80.4417,43178.0
2016-12-01 13:20:00,106.42,106.47,106.04,106.05,61483.0,80.4493,80.4871,80.162,80.1696,61483.0
2016-12-01 13:30:00,106.04,106.38,105.97,106.29,69812.0,80.162,80.419,80.1091,80.351,69812.0
2016-12-01 13:40:00,106.3,106.39,106.14,106.17,36852.0,80.3586,80.4266,80.2376,80.2603,36852.0
2016-12-01 13:50:00,106.16,106.16,105.81,105.92,48625.0,80.2527,80.2527,79.9881,80.0713,48625.0
2016-12-01 14:00:00,105.92,106.05,105.6,105.63,80546.0,80.0713,80.1696,79.8294,79.8521,80546.0
2016-12-01 14:10:00,105.62,105.66,105.28,105.56,91681.0,79.8445,79.8747,79.5875,79.7992,91681.0
2016-12-01 14:20:00,105.51,105.72,105.47,105.5,64362.0,79.7614,79.9201,79.7311,79.7538,64362.0
2016-12-01 14:30:00,105.5,105.71,105.36,105.59,71023.0,79.7538,79.9125,79.648,79.8218,71023.0
2016-12-01 14:40:00,105.61,105.63,105.2,105.31,62024.0,79.8369,79.8521,79.527,79.6102,62024.0
2016-12-01 14:50:00,105.28,105.29,104.62,104.92,118084.0,79.5875,79.595,79.0885,79.3153,118084.0
2016-12-01 15:00:00,104.89,104.9,104.5,104.51,88749.0,79.2927,79.3002,78.9978,79.0054,88749.0
2016-12-01 15:10:00,104.51,104.6,104.1,104.32,203724.0,79.0054,79.0734,78.6954,78.8618,203724.0
2016-12-01 15:20:00,104.35,104.8,104.33,104.68,112146.0,78.8844,79.2246,78.8693,79.1339,112146.0
2016-12-01 15:30:00,104.69,104.89,104.57,104.74,146352.0,79.1415,79.2927,79.0508,79.1793,146352.0
2016-12-01 15:40:00,104.74,105.02,104.56,104.57,184479.0,79.1793,79.3909,79.0432,79.0508,184479.0
2016-12-01 15:50:00,104.53,105.04,104.53,104.76,375528.0,79.0205,79.4061,79.0205,79.1944,375528.0
2016-12-02 09:30:00,104.81,105.47,103.89,103.94,170390.0,79.2322,79.7311,78.5367,78.5745,170390.0
2016-12-02 09:40:00,103.9,104.4,103.63,104.19,125371.0,78.5443,78.9222,78.3401,78.7635,125371.0
2016-12-02 09:50:00,104.23,104.58,104.13,104.51,77896.0,78.7937,79.0583,78.7181,79.0054,77896.0
2016-12-02 10:00:00,104.54,104.55,103.99,104.15,80976.0,79.0281,79.0356,78.6123,78.7332,80976.0
2016-12-02 10:10:00,104.2,104.32,103.97,104.26,120736.0,78.771,78.8618,78.5972,78.8164,120736.0
2016-12-02 10:20:00,104.26,104.9,104.26,104.55,102215.0,78.8164,79.3002,78.8164,79.0356,102215.0
2016-12-02 10:30:00,104.53,104.62,104.38,104.45,74274.0,79.0205,79.0885,78.9071,78.96,74274.0
2016-12-02 10:40:00,104.44,104.57,104.16,104.36,110090.0,78.9525,79.0508,78.7408,78.892,110090.0
2016-12-02 10:50:00,104.35,104.5,104.14,104.16,53969.0,78.8844,78.9978,78.7257,78.7408,53969.0
2016-12-02 11:00:00,104.17,104.52,104.13,104.26,63379.0,78.7484,79.013,78.7181,78.8164,63379.0
2016-12-02 11:10:00,104.26,104.47,104.16,104.31,123789.0,78.8164,78.9752,78.7408,78.8542,123789.0
2016-12-02 11:20:00,104.32,104.35,103.87,103.91,52856.0,78.8618,78.8844,78.5216,78.5518,52856.0
2016-12-02 11:30:00,103.92,104.2,103.85,104.13,73519.0,78.5594,78.771,78.5065,78.7181,73519.0
2016-12-02 11:40:00,104.14,104.56,104.09,104.56,126196.0,78.7257,79.0432,78.6879,79.0432,126196.0
2016-12-02 11:50:00,104.59,104.95,104.56,104.67,41594.0,79.0659,79.338,79.0432,79.1263,41594.0
2016-12-02 12:00:00,104.68,104.74,104.25,104.29,36806.0,79.1339,79.1793,78.8088,78.8391,36806.0
2016-12-02 12:10:00,104.28,104.42,104.21,104.26,25419.0,78.8315,78.9374,78.7786,78.8164,25419.0
2016-12-02 12:20:00,104.24,104.37,104.24,104.34,20539.0,78.8013,78.8996,78.8013,78.8769,20539.0
2016-12-02 12:30:00,104.32,104.39,104.3,104.34,20230.0,78.8618,78.9147,78.8466,78.8769,20230.0
2016-12-02 12:40:00,104.34,104.4,104.27,104.37,23651.0,78.8769,78.9222,78.824,78.8996,23651.0
2016-12-02 12:50:00,104.38,104.42,104.22,104.22,46518.0,78.9071,78.9374,78.7862,78.7862,46518.0
2016-12-02 13:00:00,104.24,104.31,103.97,104.01,32802.0,78.8013,78.8542,78.5972,78.6274,32802.0
2016-12-02 13:10:00,104.01,104.04,103.61,103.62,45618.0,78.6274,78.6501,78.325,78.3326,45618.0
2016-12-02 13:20:00,103.61,103.67,103.41,103.45,82471.0,78.325,78.3704,78.1738,78.2041,82471.0
2016-12-02 13:30:00,103.43,104.17,103.39,104.13,106242.0,78.189,78.7484,78.1587,78.7181,106242.0
2016-12-02 13:40:00,104.12,104.18,103.72,103.95,67114.0,78.7106,78.7559,78.4082,78.5821,67114.0
2016-12-02 13:50:00,103.97,103.99,103.61,103.66,32800.0,78.5972,78.6123,78.325,78.3628,32800.0
2016-12-02 14:00:00,103.66,103.86,103.57,103.81,41222.0,78.3628,78.514,78.2948,78.4762,41222.0
2016-12-02 14:10:00,103.81,103.9,103.5,103.83,42221.0,78.4762,78.5443,78.2419,78.4913,42221.0
2016-12-02 14:20:00,103.83,103.96,103.73,103.83,38718.0,78.4913,78.5896,78.4157,78.4913,38718.0
2016-12-02 14:30:00,103.83,104.03,103.8,103.98,42965.0,78.4913,78.6425,78.4687,78.6047,42965.0
2016-12-02 14:40:00,103.98,104.22,103.9,104.2,114650.0,78.6047,78.7862,78.5443,78.771,114650.0
2016-12-02 14:50:00,104.19,104.46,104.16,104.4,169530.0,78.7635,78.9676,78.7408,78.9222,169530.0
2016-12-02 15:00:00,104.41,104.44,104.17,104.2,81036.0,78.9298,78.9525,78.7484,78.771,81036.0
2016-12-02 15:10:00,104.19,104.3,104.16,104.18,35666.0,78.7635,78.8466,78.7408,78.7559,35666.0
2016-12-02 15:20:00,104.16,104.36,104.14,104.18,217545.0,78.7408,78.892,78.7257,78.7559,217545.0
2016-12-02 15:30:00,104.18,104.32,104.16,104.22,54256.0,78.7559,78.8618,78.7408,78.7862,54256.0
2016-12-02 15:40:00,104.21,104.22,103.93,104.03,87602.0,78.7786,78.7862,78.5669,78.6425,87602.0
2016-12-02 15:50:00,104.04,104.05,103.65,103.74,317311.0,78.6501,78.6577,78.3553,78.4233,317311.0
2016-12-05 09:30:00,104.72,105.49,104.34,105.19,318245.0,79.1641,79.7462,78.8769,79.5194,318245.0
2016-12-05 09:40:00,105.17,105.49,104.94,105.4,163472.0,79.5043,79.7462,79.3305,79.6782,163472.0
2016-12-05 09:50:00,105.42,105.98,105.42,105.85,161082.0,79.6933,80.1167,79.6933,80.0184,161082.0
2016-12-05 10:00:00,105.85,105.93,105.62,105.77,108899.0,80.0184,80.0789,79.8445,79.9579,108899.0
2016-12-05 10:10:00,105.72,105.72,105.24,105.42,159077.0,79.9201,79.9201,79.5572,79.6933,159077.0
2016-12-05 10:20:00,105.44,105.48,105.04,105.42,101661.0,79.7084,79.7387,79.4061,79.6933,101661.0
2016-12-05 10:30:00,105.44,105.5,105.26,105.37,139233.0,79.7084,79.7538,79.5724,79.6555,139233.0
2016-12-05 10:40:00,105.36,105.78,105.27,105.76,96647.0,79.648,79.9655,79.5799,79.9503,96647.0
2016-12-05 10:50:00,105.74,106.0,105.74,105.95,132719.0,79.9352,80.1318,79.9352,80.094,132719.0
2016-12-05 11:00:00,105.97,106.18,105.93,105.99,121353.0,80.1091,80.2678,80.0789,80.1242,121353.0
2016-12-05 11:10:00,105.99,106.26,105.89,106.23,90373.0,80.1242,80.3283,80.0486,80.3056,90373.0
2016-12-05 11:20:00,106.24,106.62,106.19,106.59,427099.0,80.3132,80.6005,80.2754,80.5778,427099.0
2016-12-05 11:30:00,106.55,106.81,106.52,106.58,124628.0,80.5476,80.7441,80.5249,80.5702,124628.0
2016-12-05 11:40:00,106.59,106.6,106.31,106.36,99316.0,80.5778,80.5854,80.3661,80.4039,99316.0
2016-12-05 11:50:00,106.37,106.37,105.78,106.07,54841.0,80.4115,80.4115,79.9655,80.1847,54841.0
2016-12-05 12:00:00,106.07,106.19,105.86,105.99,61966.0,80.1847,80.2754,80.0259,80.1242,61966.0
2016-12-05 12:10:00,105.95,106.01,105.79,105.92,44714.0,80.094,80.1393,79.973,80.0713,44714.0
2016-12-05 12:20:00,105.94,106.07,105.79,106.03,52520.0,80.0864,80.1847,79.973,80.1545,52520.0
2016-12-05 12:30:00,106.02,106.27,105.83,106.27,46614.0,80.1469,80.3359,80.0033,80.3359,46614.0
2016-12-05 12:40:00,106.27,106.32,105.96,105.97,56747.0,80.3359,80.3737,80.1015,80.1091,56747.0
2016-12-05 12:50:00,105.97,106.06,105.85,105.98,56075.0,80.1091,80.1771,80.0184,80.1167,56075.0
2016-12-05 13:00:00,105.96,106.09,105.87,105.93,56127.0,80.1015,80.1998,80.0335,80.0789,56127.0
2016-12-05 13:10:00,105.91,105.97,105.66,105.95,59947.0,80.0637,80.1091,79.8747,80.094,59947.0
2016-12-05 13:20:00,105.95,106.1,105.86,105.97,52824.0,80.094,80.2074,80.0259,80.1091,52824.0
2016-12-05 13:30:00,105.96,106.02,105.79,105.79,36529.0,80.1015,80.1469,79.973,79.973,36529.0
2016-12-05 13:40:00,105.8,105.97,105.78,105.94,52263.0,79.9806,80.1091,79.9655,80.0864,52263.0
2016-12-05 13:50:00,105.94,105.95,105.28,105.31,134146.0,80.0864,80.094,79.5875,79.6102,134146.0
2016-12-05 14:00:00,105.32,105.37,104.91,104.94,112073.0,79.6177,79.6555,79.3078,79.3305,112073.0
2016-12-05 14:10:00,104.94,105.07,104.74,105.04,171662.0,79.3305,79.4287,79.1793,79.4061,171662.0
2016-12-05 14:20:00,105.04,105.3,105.04,105.25,60676.0,79.4061,79.6026,79.4061,79.5648,60676.0
2016-12-05 14:30:00,105.23,105.32,105.02,105.26,105751.0,79.5497,79.6177,79.3909,79.5724,105751.0
2016-12-05 14:40:00,105.28,105.28,104.9,104.99,81745.0,79.5875,79.5875,79.3002,79.3683,81745.0
2016-12-05 14:50:00,104.99,105.23,104.9,104.9,106769.0,79.3683,79.5497,79.3002,79.3002,106769.0
2016-12-05 15:00:00,104.92,105.0,104.81,104.82,83846.0,79.3153,79.3758,79.2322,79.2397,83846.0
2016-12-05 15:10:00,104.82,104.99,104.62,104.93,100411.0,79.2397,79.3683,79.0885,79.3229,100411.0
2016-12-05 15:20:00,104.92,105.1,104.85,105.0,115279.0,79.3153,79.4514,79.2624,79.3758,115279.0
2016-12-05 15:30:00,104.98,105.08,104.86,104.92,143420.0,79.3607,79.4363,79.27,79.3153,143420.0
2016-12-05 15:40:00,104.92,104.98,104.56,104.66,206912.0,79.3153,79.3607,79.0432,79.1188,206912.0
2016-12-05 15:50:00,104.67,104.79,104.32,104.45,316765.0,79.1263,79.2171,78.8618,78.96,316765.0
2016-12-06 09:30:00,103.52,103.63,102.56,103.38,109915.0,78.257,78.3401,77.5313,78.1512,109915.0
2016-12-06 09:40:00,103.38,103.89,103.27,103.88,73183.0,78.1512,78.5367,78.068,78.5291,73183.0
2016-12-06 09:50:00,103.89,104.24,103.59,103.94,67904.0,78.5367,78.8013,78.3099,78.5745,67904.0
2016-12-06 10:00:00,103.97,104.5,103.97,104.04,60160.0,78.5972,78.9978,78.5972,78.6501,60160.0
2016-12-06 10:10:00,104.04,104.18,103.49,103.63,67056.0,78.6501,78.7559,78.2343,78.3401,67056.0
2016-12-06 10:20:00,103.68,103.71,103.29,103.35,47546.0,78.3779,78.4006,78.0831,78.1285,47546.0
2016-12-06 10:30:00,103.43,104.17,103.4,103.88,54106.0,78.189,78.7484,78.1663,78.5291,54106.0
2016-12-06 10:40:00,103.91,104.0,103.58,103.64,49396.0,78.5518,78.6199,78.3024,78.3477,49396.0
2016-12-06 10:50:00,103.64,103.64,103.28,103.6,74877.0,78.3477,78.3477,78.0756,78.3175,74877.0
2016-12-06 11:00:00,103.62,103.73,103.4,103.64,72131.0,78.3326,78.4157,78.1663,78.3477,72131.0
2016-12-06 11:10:00,103.62,104.11,103.55,104.08,69276.0,78.3326,78.703,78.2797,78.6803,69276.0
2016-12-06 11:20:00,104.1,104.29,103.88,103.89,43302.0,78.6954,78.8391,78.5291,78.5367,43302.0
2016-12-06 11:30:00,103.89,104.17,103.88,104.06,43244.0,78.5367,78.7484,78.5291,78.6652,43244.0
2016-12-06 11:40:00,104.06,104.29,104.01,104.24,44116.0,78.6652,78.8391,78.6274,78.8013,44116.0
2016-12-06 11:50:00,104.23,104.44,104.23,104.35,51052.0,78.7937,78.9525,78.7937,78.8844,51052.0
2016-12-06 12:00:00,104.34,104.62,104.33,104.53,44173.0,78.8769,79.0885,78.8693,79.0205,44173.0
2016-12-06 12:10:00,104.6,104.64,104.42,104.53,40723.0,79.0734,79.1037,78.9374,79.0205,40723.0
2016-12-06 12:20:00,104.52,104.74,104.47,104.72,40290.0,79.013,79.1793,78.9752,79.1641,40290.0
2016-12-06 12:30:00,104.7,104.93,104.68,104.89,48588.0,79.149,79.3229,79.1339,79.2927,48588.0
2016-12-06 12:40:00,104.88,105.04,104.85,104.86,38690.0,79.2851,79.4061,79.2624,79.27,38690.0
2016-12-06 12:50:00,104.88,105.22,104.8,105.12,39154.0,79.2851,79.5421,79.2246,79.4665,39154.0
2016-12-06 13:00:00,105.13,105.21,104.87,104.88,39547.0,79.4741,79.5346,79.2775,79.2851,39547.0
2016-12-06 13:10:00,104.91,104.99,104.7,104.81,26367.0,79.3078,79.3683,79.149,79.2322,26367.0
2016-12-06 13:20:00,104.79,104.9,104.7,104.82,27858.0,79.2171,79.3002,79.149,79.2397,27858.0
2016-12-06 13:30:00,104.87,105.17,104.74,105.12,87335.0,79.2775,79.5043,79.1793,79.4665,87335.0
2016-12-06 13:40:00,105.14,105.3,105.03,105.07,58735.0,79.4816,79.6026,79.3985,79.4287,58735.0
2016-12-06 13:50:00,105.05,105.13,104.88,105.09,31749.0,79.4136,79.4741,79.2851,79.4439,31749.0
2016-12-06 14:00:00,105.09,105.15,104.94,104.99,54954.0,79.4439,79.4892,79.3305,79.3683,54954.0
2016-12-06 14:10:00,104.98,105.24,104.97,105.0,40613.0,79.3607,79.5572,79.3531,79.3758,40613.0
2016-12-06 14:20:00,104.98,105.2,104.9,105.06,108739.0,79.3607,79.527,79.3002,79.4212,108739.0
2016-12-06 14:30:00,105.08,105.12,104.59,104.59,71434.0,79.4363,79.4665,79.0659,79.0659,71434.0
2016-12-06 14:40:00,104.59,104.83,104.47,104.59,117863.0,79.0659,79.2473,78.9752,79.0659,117863.0
2016-12-06 14:50:00,104.57,104.76,104.36,104.55,64231.0,79.0508,79.1944,78.892,79.0356,64231.0
2016-12-06 15:00:00,104.57,104.8,104.46,104.8,40680.0,79.0508,79.2246,78.9676,79.2246,40680.0
2016-12-06 15:10:00,104.79,104.9,104.63,104.64,68262.0,79.2171,79.3002,79.0961,79.1037,68262.0
2016-12-06 15:20:00,104.65,104.66,104.32,104.38,92590.0,79.1112,79.1188,78.8618,78.9071,92590.0
2016-12-06 15:30:00,104.39,104.52,104.29,104.38,98624.0,78.9147,79.013,78.8391,78.9071,98624.0
2016-12-06 15:40:00,104.37,104.39,104.18,104.22,156244.0,78.8996,78.9147,78.7559,78.7862,156244.0
2016-12-06 15:50:00,104.22,104.36,103.94,103.97,369746.0,78.7862,78.892,78.5745,78.5972,369746.0
2016-12-07 09:30:00,103.92,104.36,103.75,104.19,81056.0,78.5594,78.892,78.4309,78.7635,81056.0
2016-12-07 09:40:00,104.18,104.53,103.88,104.43,76298.0,78.7559,79.0205,78.5291,78.9449,76298.0
2016-12-07 09:50:00,104.45,104.86,104.44,104.49,99900.0,78.96,79.27,78.9525,78.9903,99900.0
2016-12-07 10:00:00,104.54,104.95,104.52,104.8,42980.0,79.0281,79.338,79.013,79.2246,42980.0
2016-12-07 10:10:00,104.8,104.97,104.73,104.82,80954.0,79.2246,79.3531,79.1717,79.2397,80954.0
2016-12-07 10:20:00,104.82,104.96,104.41,104.48,42352.0,79.2397,79.3456,78.9298,78.9827,42352.0
2016-12-07 10:30:00,104.35,104.57,103.63,103.69,57499.0,78.8844,79.0508,78.3401,78.3855,57499.0
2016-12-07 10:40:00,103.69,103.85,103.56,103.73,58908.0,78.3855,78.5065,78.2872,78.4157,58908.0
2016-12-07 10:50:00,103.7,103.74,103.5,103.66,55048.0,78.3931,78.4233,78.2419,78.3628,55048.0
2016-12-07 11:00:00,103.69,104.18,103.61,104.13,85988.0,78.3855,78.7559,78.325,78.7181,85988.0
2016-12-07 11:10:00,104.13,104.43,104.12,104.34,68099.0,78.7181,78.9449,78.7106,78.8769,68099.0
2016-12-07 11:20:00,104.34,104.5,104.17,104.17,52162.0,78.8769,78.9978,78.7484,78.7484,52162.0
2016-12-07 11:30:00,104.15,104.21,103.86,103.94,31787.0,78.7332,78.7786,78.514,78.5745,31787.0
2016-12-07 11:40:00,103.91,103.98,103.61,103.65,37115.0,78.5518,78.6047,78.325,78.3553,37115.0
2016-12-07 11:50:00,103.63,103.77,103.57,103.62,62464.0,78.3401,78.446,78.2948,78.3326,62464.0
2016-12-07 12:00:00,103.6,103.64,103.38,103.52,52462.0,78.3175,78.3477,78.1512,78.257,52462.0
2016-12-07 12:10:00,103.53,103.6,103.31,103.36,41937.0,78.2646,78.3175,78.0982,78.136,41937.0
2016-12-07 12:20:00,103.35,103.53,102.98,102.99,43138.0,78.1285,78.2646,77.8488,77.8563,43138.0
2016-12-07 12:30:00,102.98,103.23,102.97,103.06,50144.0,77.8488,78.0378,77.8412,77.9093,50144.0
2016-12-07 12:40:00,103.06,103.1,102.9,103.02,61115.0,77.9093,77.9395,77.7883,77.879,61115.0
2016-12-07 12:50:00,103.03,103.48,102.9,103.32,63735.0,77.8866,78.2268,77.7883,78.1058,63735.0
2016-12-07 13:00:00,103.33,103.44,103.12,103.31,47891.0,78.1134,78.1965,77.9546,78.0982,47891.0
2016-12-07 13:10:00,103.29,103.47,103.29,103.44,24705.0,78.0831,78.2192,78.0831,78.1965,24705.0
2016-12-07 13:20:00,103.45,103.79,103.45,103.57,59255.0,78.2041,78.4611,78.2041,78.2948,59255.0
2016-12-07 13:30:00,103.57,103.7,103.49,103.52,41487.0,78.2948,78.3931,78.2343,78.257,41487.0
2016-12-07 13:40:00,103.54,103.76,103.45,103.55,38239.0,78.2721,78.4384,78.2041,78.2797,38239.0
2016-12-07 13:50:00,103.54,103.63,103.43,103.51,51164.0,78.2721,78.3401,78.189,78.2494,51164.0
2016-12-07 14:00:00,103.53,103.79,103.5,103.7,47357.0,78.2646,78.4611,78.2419,78.3931,47357.0
2016-12-07 14:10:00,103.73,103.73,103.36,103.39,64544.0,78.4157,78.4157,78.136,78.1587,64544.0
2016-12-07 14:20:00,103.37,103.52,102.89,103.03,62082.0,78.1436,78.257,77.7807,77.8866,62082.0
2016-12-07 14:30:00,103.0,103.08,102.88,103.03,56776.0,77.8639,77.9244,77.7732,77.8866,56776.0
2016-12-07 14:40:00,103.02,103.15,102.84,102.86,56002.0,77.879,77.9773,77.7429,77.7581,56002.0
2016-12-07 14:50:00,102.84,103.03,102.78,102.96,50720.0,77.7429,77.8866,77.6976,77.8337,50720.0
2016-12-07 15:00:00,102.95,102.96,102.72,102.77,63389.0,77.8261,77.8337,77.6522,77.69,63389.0
2016-12-07 15:10:00,102.77,103.02,102.69,102.96,70310.0,77.69,77.879,77.6295,77.8337,70310.0
2016-12-07 15:20:00,102.95,103.17,102.75,103.06,94041.0,77.8261,77.9924,77.6749,77.9093,94041.0
2016-12-07 15:30:00,103.05,103.3,102.94,103.26,135768.0,77.9017,78.0907,77.8185,78.0604,135768.0
2016-12-07 15:40:00,103.25,103.32,103.07,103.21,178890.0,78.0529,78.1058,77.9168,78.0226,178890.0
2016-12-07 15:50:00,103.22,103.66,103.2,103.57,436801.0,78.0302,78.3628,78.0151,78.2948,436801.0
2016-12-08 09:30:00,104.03,104.58,103.84,104.23,119097.0,78.6425,79.0583,78.4989,78.7937,119097.0
2016-12-08 09:40:00,104.26,104.35,103.54,103.59,150762.0,78.8164,78.8844,78.2721,78.3099,150762.0
2016-12-08 09:50:00,103.57,103.88,103.07,103.07,274227.0,78.2948,78.5291,77.9168,77.9168,274227.0
2016-12-08 10:00:00,103.07,103.14,102.91,102.97,181836.0,77.9168,77.9697,77.7959,77.8412,181836.0
2016-12-08 10:10:00,102.97,103.3,102.9,103.3,172328.0,77.8412,78.0907,77.7883,78.0907,172328.0
2016-12-08 10:20:00,103.3,103.44,103.0,103.21,154869.0,78.0907,78.1965,77.8639,78.0226,154869.0
2016-12-08 10:30:00,103.26,103.74,103.23,103.71,116042.0,78.0604,78.4233,78.0378,78.4006,116042.0
2016-12-08 10:40:00,103.67,103.67,103.14,103.27,121220.0,78.3704,78.3704,77.9697,78.068,121220.0
2016-12-08 10:50:00,103.24,103.6,103.21,103.53,66308.0,78.0453,78.3175,78.0226,78.2646,66308.0
2016-12-08 11:00:00,103.54,103.89,103.46,103.75,294495.0,78.2721,78.5367,78.2116,78.4309,294495.0
2016-12-08 11:10:00,103.77,103.8,102.36,103.04,233287.0,78.446,78.4687,77.3801,77.8941,233287.0
2016-12-08 11:20:00,103.07,103.41,103.01,103.21,94058.0,77.9168,78.1738,77.8715,78.0226,94058.0
2016-12-08 11:30:00,103.19,103.35,102.95,103.06,299233.0,78.0075,78.1285,77.8261,77.9093,299233.0
2016-12-08 11:40:00,103.04,104.1,102.99,103.83,131851.0,77.8941,78.6954,77.8563,78.4913,131851.0
2016-12-08 11:50:00,103.79,104.09,103.75,104.01,124299.0,78.4611,78.6879,78.4309,78.6274,124299.0
2016-12-08 12:00:00,104.02,104.27,103.93,104.04,114353.0,78.635,78.824,78.5669,78.6501,114353.0
2016-12-08 12:10:00,104.03,104.72,104.0,104.71,121323.0,78.6425,79.1641,78.6199,79.1566,121323.0
2016-12-08 12:20:00,104.74,104.85,104.3,104.36,143895.0,79.1793,79.2624,78.8466,78.892,143895.0
2016-12-08 12:30:00,104.34,104.44,104.28,104.44,154253.0,78.8769,78.9525,78.8315,78.9525,154253.0
2016-12-08 12:40:00,104.45,104.91,104.45,104.84,73314.0,78.96,79.3078,78.96,79.2549,73314.0
2016-12-08 12:50:00,104.85,104.86,104.55,104.59,61236.0,79.2624,79.27,79.0356,79.0659,61236.0
2016-12-08 13:00:00,104.59,104.89,104.59,104.83,68408.0,79.0659,79.2927,79.0659,79.2473,68408.0
2016-12-08 13:10:00,104.83,105.13,104.82,105.05,167194.0,79.2473,79.4741,79.2397,79.4136,167194.0
2016-12-08 13:20:00,105.08,105.2,104.96,104.96,58593.0,79.4363,79.527,79.3456,79.3456,58593.0
2016-12-08 13:30:00,104.96,104.96,104.5,104.74,96174.0,79.3456,79.3456,78.9978,79.1793,96174.0
2016-12-08 13:40:00,104.7,105.25,104.7,105.2,55122.0,79.149,79.5648,79.149,79.527,55122.0
2016-12-08 13:50:00,105.19,105.2,104.72,104.77,70601.0,79.5194,79.527,79.1641,79.2019,70601.0
2016-12-08 14:00:00,104.77,104.8,104.47,104.52,122193.0,79.2019,79.2246,78.9752,79.013,122193.0
2016-12-08 14:10:00,104.51,104.81,104.49,104.72,57925.0,79.0054,79.2322,78.9903,79.1641,57925.0
2016-12-08 14:20:00,104.72,104.92,104.68,104.72,64217.0,79.1641,79.3153,79.1339,79.1641,64217.0
2016-12-08 14:30:00,104.7,104.89,104.65,104.78,73876.0,79.149,79.2927,79.1112,79.2095,73876.0
2016-12-08 14:40:00,104.78,104.82,104.68,104.76,51692.0,79.2095,79.2397,79.1339,79.1944,51692.0
2016-12-08 14:50:00,104.75,104.8,104.69,104.75,67517.0,79.1868,79.2246,79.1415,79.1868,67517.0
2016-12-08 15:00:00,104.74,104.74,104.36,104.36,92722.0,79.1793,79.1793,78.892,78.892,92722.0
2016-12-08 15:10:00,104.36,104.48,104.28,104.39,60179.0,78.892,78.9827,78.8315,78.9147,60179.0
2016-12-08 15:20:00,104.39,104.58,104.23,104.5,92310.0,78.9147,79.0583,78.7937,78.9978,92310.0
2016-12-08 15:30:00,104.49,104.73,104.49,104.69,98161.0,78.9903,79.1717,78.9903,79.1415,98161.0
2016-12-08 15:40:00,104.69,104.75,104.55,104.72,137830.0,79.1415,79.1868,79.0356,79.1641,137830.0
2016-12-08 15:50:00,104.72,104.97,104.71,104.93,517853.0,79.1641,79.3531,79.1566,79.3229,517853.0
2016-12-09 09:30:00,105.59,106.42,105.35,106.39,167199.0,79.8218,80.4493,79.6404,80.4266,167199.0
2016-12-09 09:40:00,106.39,106.5,105.86,106.34,129817.0,80.4266,80.5098,80.0259,80.3888,129817.0
2016-12-09 09:50:00,106.33,106.76,106.32,106.45,168293.0,80.3812,80.7063,80.3737,80.472,168293.0
2016-12-09 10:00:00,106.51,106.53,105.9,106.08,121669.0,80.5173,80.5324,80.0562,80.1923,121669.0
2016-12-09 10:10:00,106.14,106.34,106.04,106.08,82766.0,80.2376,80.3888,80.162,80.1923,82766.0
2016-12-09 10:20:00,106.09,106.41,106.04,106.33,53264.0,80.1998,80.4417,80.162,80.3812,53264.0
2016-12-09 10:30:00,106.35,106.73,106.06,106.71,79623.0,80.3964,80.6836,80.1771,80.6685,79623.0
2016-12-09 10:40:00,106.73,106.74,106.5,106.53,61776.0,80.6836,80.6912,80.5098,80.5324,61776.0
2016-12-09 10:50:00,106.5,106.77,106.47,106.64,92637.0,80.5098,80.7139,80.4871,80.6156,92637.0
2016-12-09 11:00:00,106.68,106.7,106.45,106.45,133473.0,80.6458,80.6609,80.472,80.472,133473.0
2016-12-09 11:10:00,106.48,106.51,106.13,106.14,92131.0,80.4946,80.5173,80.23,80.2376,92131.0
2016-12-09 11:20:00,106.16,106.16,105.64,105.85,81140.0,80.2527,80.2527,79.8596,80.0184,81140.0
2016-12-09 11:30:00,105.84,106.29,105.84,106.22,35821.0,80.0108,80.351,80.0108,80.2981,35821.0
2016-12-09 11:40:00,106.21,106.54,106.19,106.54,56310.0,80.2905,80.54,80.2754,80.54,56310.0
2016-12-09 11:50:00,106.55,106.55,106.28,106.31,48605.0,80.5476,80.5476,80.3434,80.3661,48605.0
2016-12-09 12:00:00,106.33,106.58,106.3,106.54,40880.0,80.3812,80.5702,80.3586,80.54,40880.0
2016-12-09 12:10:00,106.57,106.65,106.28,106.34,41320.0,80.5627,80.6231,80.3434,80.3888,41320.0
2016-12-09 12:20:00,106.34,106.4,106.25,106.33,38463.0,80.3888,80.4342,80.3208,80.3812,38463.0
2016-12-09 12:30:00,106.36,106.43,106.28,106.3,22233.0,80.4039,80.4568,80.3434,80.3586,22233.0
2016-12-09 12:40:00,106.26,106.47,106.26,106.46,25596.0,80.3283,80.4871,80.3283,80.4795,25596.0
2016-12-09 12:50:00,106.45,106.58,106.37,106.47,20429.0,80.472,80.5702,80.4115,80.4871,20429.0
2016-12-09 13:00:00,106.45,106.46,106.26,106.45,27817.0,80.472,80.4795,80.3283,80.472,27817.0
2016-12-09 13:10:00,106.46,106.66,106.39,106.55,60404.0,80.4795,80.6307,80.4266,80.5476,60404.0
2016-12-09 13:20:00,106.55,106.61,106.43,106.56,29024.0,80.5476,80.5929,80.4568,80.5551,29024.0
2016-12-09 13:30:00,106.55,106.75,106.45,106.68,39859.0,80.5476,80.6987,80.472,80.6458,39859.0
2016-12-09 13:40:00,106.69,106.99,106.63,106.86,61495.0,80.6534,80.8802,80.608,80.7819,61495.0
2016-12-09 13:50:00,106.84,106.86,106.61,106.66,34379.0,80.7668,80.7819,80.5929,80.6307,34379.0
2016-12-09 14:00:00,106.67,106.69,106.4,106.46,32471.0,80.6383,80.6534,80.4342,80.4795,32471.0
2016-12-09 14:10:00,106.45,106.72,106.39,106.58,55646.0,80.472,80.6761,80.4266,80.5702,55646.0
2016-12-09 14:20:00,106.56,106.66,106.47,106.53,37947.0,80.5551,80.6307,80.4871,80.5324,37947.0
2016-12-09 14:30:00,106.53,106.61,106.31,106.53,68288.0,80.5324,80.5929,80.3661,80.5324,68288.0
2016-12-09 14:40:00,106.5,106.58,106.37,106.52,44096.0,80.5098,80.5702,80.4115,80.5249,44096.0
2016-12-09 14:50:00,106.55,106.61,106.49,106.57,34947.0,80.5476,80.5929,80.5022,80.5627,34947.0
2016-12-09 15:00:00,106.57,106.69,106.49,106.6,44335.0,80.5627,80.6534,80.5022,80.5854,44335.0
2016-12-09 15:10:00,106.6,106.73,106.57,106.57,68413.0,80.5854,80.6836,80.5627,80.5627,68413.0
2016-12-09 15:20:00,106.57,106.59,106.23,106.26,90557.0,80.5627,80.5778,80.3056,80.3283,90557.0
2016-12-09 15:30:00,106.24,106.39,106.09,106.22,155760.0,80.3132,80.4266,80.1998,80.2981,155760.0
2016-12-09 15:40:00,106.22,106.35,106.21,106.27,157733.0,80.2981,80.3964,80.2905,80.3359,157733.0
2016-12-09 15:50:00,106.27,106.51,106.2,106.48,391527.0,80.3359,80.5173,80.283,80.4946,391527.0
2016-12-12 09:30:00,109.1,109.37,108.37,108.67,338474.0,82.4753,82.6794,81.9234,82.1502,338474.0
2016-12-12 09:40:00,108.73,108.99,108.44,108.99,173711.0,82.1955,82.3921,81.9763,82.3921,173711.0
2016-12-12 09:50:00,108.92,109.08,107.92,108.06,141688.0,82.3392,82.4601,81.5832,81.6891,141688.0
2016-12-12 10:00:00,108.06,108.37,107.9,108.23,90383.0,81.6891,81.9234,81.5681,81.8176,90383.0
2016-12-12 10:10:00,108.23,108.55,107.87,107.88,120449.0,81.8176,82.0595,81.5454,81.553,120449.0
2016-12-12 10:20:00,107.9,108.16,107.65,108.02,86435.0,81.5681,81.7646,81.3791,81.6588,86435.0
2016-12-12 10:30:00,108.03,108.52,108.02,108.22,113252.0,81.6664,82.0368,81.6588,81.81,113252.0
2016-12-12 10:40:00,108.22,108.28,107.92,107.94,82273.0,81.81,81.8554,81.5832,81.5983,82273.0
2016-12-12 10:50:00,107.97,108.26,107.91,108.26,63205.0,81.621,81.8402,81.5757,81.8402,63205.0
2016-12-12 11:00:00,108.19,108.43,108.09,108.11,87615.0,81.7873,81.9688,81.7117,81.7268,87615.0
2016-12-12 11:10:00,108.11,108.45,107.93,107.93,69546.0,81.7268,81.9839,81.5908,81.5908,69546.0
2016-12-12 11:20:00,107.88,107.93,107.16,107.24,86827.0,81.553,81.5908,81.0087,81.0692,86827.0
2016-12-12 11:30:00,107.24,107.27,106.51,106.51,91664.0,81.0692,81.0918,80.5173,80.5173,91664.0
2016-12-12 11:40:00,106.58,107.14,106.54,106.77,62880.0,80.5702,80.9936,80.54,80.7139,62880.0
2016-12-12 11:50:00,106.76,106.79,106.24,106.44,153343.0,80.7063,80.729,80.3132,80.4644,153343.0
2016-12-12 12:00:00,106.43,107.02,106.41,106.95,96306.0,80.4568,80.9029,80.4417,80.8499,96306.0
2016-12-12 12:10:00,106.95,107.15,106.91,106.96,48927.0,80.8499,81.0011,80.8197,80.8575,48927.0
2016-12-12 12:20:00,106.98,107.19,106.81,106.94,51949.0,80.8726,81.0314,80.7441,80.8424,51949.0
2016-12-12 12:30:00,106.93,107.26,106.81,107.18,57194.0,80.8348,81.0843,80.7441,81.0238,57194.0
2016-12-12 12:40:00,107.1,107.33,107.03,107.22,102002.0,80.9633,81.1372,80.9104,81.054,102002.0
2016-12-12 12:50:00,107.21,107.21,106.95,107.02,63745.0,81.0465,81.0465,80.8499,80.9029,63745.0
2016-12-12 13:00:00,107.04,107.09,106.85,106.94,66891.0,80.918,80.9558,80.7743,80.8424,66891.0
2016-12-12 13:10:00,106.96,107.04,106.54,106.54,88427.0,80.8575,80.918,80.54,80.54,88427.0
2016-12-12 13:20:00,106.53,106.59,106.27,106.36,39070.0,80.5324,80.5778,80.3359,80.4039,39070.0
2016-12-12 13:30:00,106.4,106.43,106.32,106.41,52204.0,80.4342,80.4568,80.3737,80.4417,52204.0
2016-12-12 13:40:00,106.41,106.75,106.39,106.45,39812.0,80.4417,80.6987,80.4266,80.472,39812.0
2016-12-12 13:50:00,106.46,106.9,106.34,106.9,358802.0,80.4795,80.8121,80.3888,80.8121,358802.0
2016-12-12 14:00:00,106.93,107.23,106.5,106.62,292733.0,80.8348,81.0616,80.5098,80.6005,292733.0
2016-12-12 14:10:00,106.61,106.65,106.47,106.55,104289.0,80.5929,80.6231,80.4871,80.5476,104289.0
2016-12-12 14:20:00,106.58,106.65,106.19,106.28,74641.0,80.5702,80.6231,80.2754,80.3434,74641.0
2016-12-12 14:30:00,106.32,106.32,105.67,105.73,73363.0,80.3737,80.3737,79.8823,79.9277,73363.0
2016-12-12 14:40:00,105.73,105.73,105.37,105.47,110162.0,79.9277,79.9277,79.6555,79.7311,110162.0
2016-12-12 14:50:00,105.44,105.55,105.19,105.46,75969.0,79.7084,79.7916,79.5194,79.7236,75969.0
2016-12-12 15:00:00,105.46,105.54,105.38,105.53,115090.0,79.7236,79.784,79.6631,79.7765,115090.0
2016-12-12 15:10:00,105.52,105.86,105.43,105.85,292886.0,79.7689,80.0259,79.7009,80.0184,292886.0
2016-12-12 15:20:00,105.83,105.93,105.58,105.59,64457.0,80.0033,80.0789,79.8143,79.8218,64457.0
2016-12-12 15:30:00,105.59,105.68,105.31,105.47,174105.0,79.8218,79.8899,79.6102,79.7311,174105.0
2016-12-12 15:40:00,105.48,105.75,105.46,105.63,187837.0,79.7387,79.9428,79.7236,79.8521,187837.0
2016-12-12 15:50:00,105.63,105.94,105.57,105.83,427968.0,79.8521,80.0864,79.8067,80.0033,427968.0
2016-12-13 09:30:00,107.0,107.15,106.38,106.76,128644.0,80.8877,81.0011,80.419,80.7063,128644.0
2016-12-13 09:40:00,106.78,107.05,106.65,106.98,81018.0,80.7214,80.9255,80.6231,80.8726,81018.0
2016-12-13 09:50:00,106.99,107.05,106.58,106.7,85740.0,80.8802,80.9255,80.5702,80.6609,85740.0
2016-12-13 10:00:00,106.7,106.81,106.21,106.26,72993.0,80.6609,80.7441,80.2905,80.3283,72993.0
2016-12-13 10:10:00,106.26,106.37,105.87,105.96,138332.0,80.3283,80.4115,80.0335,80.1015,138332.0
2016-12-13 10:20:00,105.97,106.57,105.96,106.5,91908.0,80.1091,80.5627,80.1015,80.5098,91908.0
2016-12-13 10:30:00,106.46,106.53,105.8,106.17,77440.0,80.4795,80.5324,79.9806,80.2603,77440.0
2016-12-13 10:40:00,106.14,106.76,105.92,106.58,70091.0,80.2376,80.7063,80.0713,80.5702,70091.0
2016-12-13 10:50:00,106.56,107.18,106.54,107.18,101572.0,80.5551,81.0238,80.54,81.0238,101572.0
2016-12-13 11:00:00,107.14,107.25,107.02,107.07,102049.0,80.9936,81.0767,80.9029,80.9407,102049.0
2016-12-13 11:10:00,107.04,107.49,106.97,107.48,66220.0,80.918,81.2582,80.8651,81.2506,66220.0
2016-12-13 11:20:00,107.49,107.9,107.47,107.8,71405.0,81.2582,81.5681,81.243,81.4925,71405.0
2016-12-13 11:30:00,107.81,107.94,107.68,107.92,62728.0,81.5001,81.5983,81.4018,81.5832,62728.0
2016-12-13 11:40:00,107.92,107.94,107.47,107.62,95713.0,81.5832,81.5983,81.243,81.3564,95713.0
2016-12-13 11:50:00,107.64,107.79,107.6,107.62,54882.0,81.3715,81.4849,81.3413,81.3564,54882.0
2016-12-13 12:00:00,107.62,107.96,107.62,107.96,48198.0,81.3564,81.6135,81.3564,81.6135,48198.0
2016-12-13 12:10:00,107.96,108.57,107.93,108.44,71886.0,81.6135,82.0746,81.5908,81.9763,71886.0
2016-12-13 12:20:00,108.43,108.61,108.4,108.59,54413.0,81.9688,82.1048,81.9461,82.0897,54413.0
2016-12-13 12:30:00,108.53,108.74,108.41,108.64,54394.0,82.0444,82.2031,81.9536,82.1275,54394.0
2016-12-13 12:40:00,108.62,108.98,108.6,108.86,87989.0,82.1124,82.3845,82.0973,82.2938,87989.0
2016-12-13 12:50:00,108.85,108.98,108.78,108.83,69467.0,82.2863,82.3845,82.2333,82.2711,69467.0
2016-12-13 13:00:00,108.85,108.93,108.7,108.8,119902.0,82.2863,82.3467,82.1729,82.2485,119902.0
2016-12-13 13:10:00,108.79,108.96,108.76,108.83,70206.0,82.2409,82.3694,82.2182,82.2711,70206.0
2016-12-13 13:20:00,108.84,109.13,108.77,109.06,99399.0,82.2787,82.4979,82.2258,82.445,99399.0
2016-12-13 13:30:00,109.05,109.05,108.54,108.67,40109.0,82.4375,82.4375,82.0519,82.1502,40109.0
2016-12-13 13:40:00,108.66,108.8,108.62,108.77,37059.0,82.1426,82.2485,82.1124,82.2258,37059.0
2016-12-13 13:50:00,108.77,108.9,108.66,108.72,33838.0,82.2258,82.3241,82.1426,82.188,33838.0
2016-12-13 14:00:00,108.69,108.76,108.13,108.22,53443.0,82.1653,82.2182,81.742,81.81,53443.0
2016-12-13 14:10:00,108.21,108.23,107.87,107.98,49397.0,81.8024,81.8176,81.5454,81.6286,49397.0
2016-12-13 14:20:00,108.0,108.19,108.0,108.17,45097.0,81.6437,81.7873,81.6437,81.7722,45097.0
2016-12-13 14:30:00,108.15,108.33,108.07,108.31,50740.0,81.7571,81.8932,81.6966,81.878,50740.0
2016-12-13 14:40:00,108.27,108.45,108.16,108.3,38202.0,81.8478,81.9839,81.7646,81.8705,38202.0
2016-12-13 14:50:00,108.3,108.51,108.22,108.26,48486.0,81.8705,82.0292,81.81,81.8402,48486.0
2016-12-13 15:00:00,108.26,108.29,108.05,108.13,46100.0,81.8402,81.8629,81.6815,81.742,46100.0
2016-12-13 15:10:00,108.14,108.14,107.93,108.12,49041.0,81.7495,81.7495,81.5908,81.7344,49041.0
2016-12-13 15:20:00,108.12,108.16,108.03,108.1,99232.0,81.7344,81.7646,81.6664,81.7193,99232.0
2016-12-13 15:30:00,108.11,108.34,108.1,108.19,100315.0,81.7268,81.9007,81.7193,81.7873,100315.0
2016-12-13 15:40:00,108.19,108.42,108.14,108.18,141960.0,81.7873,81.9612,81.7495,81.7798,141960.0
2016-12-13 15:50:00,108.18,108.19,107.95,108.01,231120.0,81.7798,81.7873,81.6059,81.6513,231120.0
2016-12-14 09:30:00,106.82,107.44,106.65,106.88,126935.0,80.7517,81.2204,80.6231,80.797,126935.0
2016-12-14 09:40:00,106.93,106.94,106.03,106.45,142419.0,80.8348,80.8424,80.1545,80.472,142419.0
2016-12-14 09:50:00,106.45,106.57,105.73,105.75,129501.0,80.472,80.5627,79.9277,79.9428,129501.0
2016-12-14 10:00:00,105.79,106.01,105.38,105.45,69162.0,79.973,80.1393,79.6631,79.716,69162.0
2016-12-14 10:10:00,105.44,106.0,105.41,105.95,101031.0,79.7084,80.1318,79.6858,80.094,101031.0
2016-12-14 10:20:00,105.9,106.09,105.86,105.89,44344.0,80.0562,80.1998,80.0259,80.0486,44344.0
2016-12-14 10:30:00,105.92,107.2,105.88,106.35,99023.0,80.0713,81.0389,80.0411,80.3964,99023.0
2016-12-14 10:40:00,106.43,106.74,106.34,106.57,46369.0,80.4568,80.6912,80.3888,80.5627,46369.0
2016-12-14 10:50:00,106.62,106.78,106.26,106.34,39094.0,80.6005,80.7214,80.3283,80.3888,39094.0
2016-12-14 11:00:00,106.34,106.74,106.34,106.66,35894.0,80.3888,80.6912,80.3888,80.6307,35894.0
2016-12-14 11:10:00,106.61,106.83,106.43,106.63,38096.0,80.5929,80.7592,80.4568,80.608,38096.0
2016-12-14 11:20:00,106.62,106.73,106.2,106.2,40559.0,80.6005,80.6836,80.283,80.283,40559.0
2016-12-14 11:30:00,106.31,106.48,106.09,106.19,39568.0,80.3661,80.4946,80.1998,80.2754,39568.0
2016-12-14 11:40:00,106.23,106.63,106.06,106.62,20774.0,80.3056,80.608,80.1771,80.6005,20774.0
2016-12-14 11:50:00,106.57,106.78,106.54,106.73,23061.0,80.5627,80.7214,80.54,80.6836,23061.0
2016-12-14 12:00:00,106.67,106.93,106.56,106.86,20250.0,80.6383,80.8348,80.5551,80.7819,20250.0
2016-12-14 12:10:00,106.94,107.0,106.77,106.98,24623.0,80.8424,80.8877,80.7139,80.8726,24623.0
2016-12-14 12:20:00,107.01,107.04,106.83,107.04,21657.0,80.8953,80.918,80.7592,80.918,21657.0
2016-12-14 12:30:00,107.05,107.16,106.88,107.01,19078.0,80.9255,81.0087,80.797,80.8953,19078.0
2016-12-14 12:40:00,107.02,107.02,106.79,106.89,26764.0,80.9029,80.9029,80.729,80.8046,26764.0
2016-12-14 12:50:00,106.85,106.87,106.61,106.73,20158.0,80.7743,80.7895,80.5929,80.6836,20158.0
2016-12-14 13:00:00,106.73,106.9,106.71,106.82,28979.0,80.6836,80.8121,80.6685,80.7517,28979.0
2016-12-14 13:10:00,106.82,106.88,106.69,106.88,16691.0,80.7517,80.797,80.6534,80.797,16691.0
2016-12-14 13:20:00,106.89,106.95,106.76,106.82,24400.0,80.8046,80.8499,80.7063,80.7517,24400.0
2016-12-14 13:30:00,106.84,106.97,106.79,106.86,22597.0,80.7668,80.8651,80.729,80.7819,22597.0
2016-12-14 13:40:00,106.87,106.96,106.75,106.88,52700.0,80.7895,80.8575,80.6987,80.797,52700.0
2016-12-14 13:50:00,106.91,106.93,106.76,106.93,33589.0,80.8197,80.8348,80.7063,80.8348,33589.0
2016-12-14 14:00:00,106.85,107.47,106.58,107.28,44171.0,80.7743,81.243,80.5702,81.0994,44171.0
2016-12-14 14:10:00,107.21,107.29,106.4,106.55,55306.0,81.0465,81.107,80.4342,80.5476,55306.0
2016-12-14 14:20:00,106.57,106.57,105.78,105.86,55294.0,80.5627,80.5627,79.9655,80.0259,55294.0
2016-12-14 14:30:00,105.81,106.19,105.72,106.03,47507.0,79.9881,80.2754,79.9201,80.1545,47507.0
2016-12-14 14:40:00,106.03,106.4,105.88,106.0,46032.0,80.1545,80.4342,80.0411,80.1318,46032.0
2016-12-14 14:50:00,105.98,106.04,105.25,105.27,67495.0,80.1167,80.162,79.5648,79.5799,67495.0
2016-12-14 15:00:00,105.27,105.54,104.91,104.97,92643.0,79.5799,79.784,79.3078,79.3531,92643.0
2016-12-14 15:10:00,104.92,105.08,104.51,104.77,104906.0,79.3153,79.4363,79.0054,79.2019,104906.0
2016-12-14 15:20:00,104.8,105.11,104.7,104.83,100882.0,79.2246,79.459,79.149,79.2473,100882.0
2016-12-14 15:30:00,104.83,105.3,104.81,104.98,121475.0,79.2473,79.6026,79.2322,79.3607,121475.0
2016-12-14 15:40:00,104.99,105.0,104.39,104.5,239918.0,79.3683,79.3758,78.9147,78.9978,239918.0
2016-12-14 15:50:00,104.5,104.5,104.08,104.23,463547.0,78.9978,78.9978,78.6803,78.7937,463547.0
2016-12-15 09:30:00,103.03,103.6,102.54,102.9,232050.0,77.8866,78.3175,77.5162,77.7883,232050.0
2016-12-15 09:40:00,102.93,104.15,102.76,103.83,164524.0,77.811,78.7332,77.6825,78.4913,164524.0
2016-12-15 09:50:00,103.84,104.17,103.6,104.13,96639.0,78.4989,78.7484,78.3175,78.7181,96639.0
2016-12-15 10:00:00,104.21,104.89,104.1,104.62,132703.0,78.7786,79.2927,78.6954,79.0885,132703.0
2016-12-15 10:10:00,104.63,104.65,103.84,104.12,148731.0,79.0961,79.1112,78.4989,78.7106,148731.0
2016-12-15 10:20:00,104.11,104.58,103.96,104.36,96167.0,78.703,79.0583,78.5896,78.892,96167.0
2016-12-15 10:30:00,104.44,104.9,104.39,104.68,102975.0,78.9525,79.3002,78.9147,79.1339,102975.0
2016-12-15 10:40:00,104.74,104.79,103.95,104.23,71358.0,79.1793,79.2171,78.5821,78.7937,71358.0
2016-12-15 10:50:00,104.27,104.64,104.06,104.54,91699.0,78.824,79.1037,78.6652,79.0281,91699.0
2016-12-15 11:00:00,104.53,105.05,104.53,105.03,147345.0,79.0205,79.4136,79.0205,79.3985,147345.0
2016-12-15 11:10:00,105.04,105.05,104.66,104.66,80311.0,79.4061,79.4136,79.1188,79.1188,80311.0
2016-12-15 11:20:00,104.69,104.83,103.72,103.82,80661.0,79.1415,79.2473,78.4082,78.4838,80661.0
2016-12-15 11:30:00,103.79,103.98,103.46,103.59,69154.0,78.4611,78.6047,78.2116,78.3099,69154.0
2016-12-15 11:40:00,103.64,103.78,103.45,103.71,47735.0,78.3477,78.4535,78.2041,78.4006,47735.0
2016-12-15 11:50:00,103.75,103.78,103.52,103.75,46738.0,78.4309,78.4535,78.257,78.4309,46738.0
2016-12-15 12:00:00,103.72,104.14,103.7,103.81,56842.0,78.4082,78.7257,78.3931,78.4762,56842.0
2016-12-15 12:10:00,103.81,104.09,103.63,104.05,77341.0,78.4762,78.6879,78.3401,78.6577,77341.0
2016-12-15 12:20:00,104.08,104.62,104.04,104.53,63833.0,78.6803,79.0885,78.6501,79.0205,63833.0
2016-12-15 12:30:00,104.53,104.54,104.22,104.36,75801.0,79.0205,79.0281,78.7862,78.892,75801.0
2016-12-15 12:40:00,104.4,104.69,104.37,104.61,34333.0,78.9222,79.1415,78.8996,79.081,34333.0
2016-12-15 12:50:00,104.6,104.68,104.31,104.6,34428.0,79.0734,79.1339,78.8542,79.0734,34428.0
2016-12-15 13:00:00,104.61,104.93,104.58,104.89,38058.0,79.081,79.3229,79.0583,79.2927,38058.0
2016-12-15 13:10:00,104.9,104.95,104.55,104.56,31689.0,79.3002,79.338,79.0356,79.0432,31689.0
2016-12-15 13:20:00,104.54,104.64,104.31,104.35,36107.0,79.0281,79.1037,78.8542,78.8844,36107.0
2016-12-15 13:30:00,104.36,104.49,104.0,104.03,48750.0,78.892,78.9903,78.6199,78.6425,48750.0
2016-12-15 13:40:00,104.01,104.15,103.79,103.96,50125.0,78.6274,78.7332,78.4611,78.5896,50125.0
2016-12-15 13:50:00,103.96,104.05,103.62,103.8,57914.0,78.5896,78.6577,78.3326,78.4687,57914.0
2016-12-15 14:00:00,103.82,104.21,103.75,103.99,50129.0,78.4838,78.7786,78.4309,78.6123,50129.0
2016-12-15 14:10:00,103.99,104.07,103.88,103.93,36833.0,78.6123,78.6728,78.5291,78.5669,36833.0
2016-12-15 14:20:00,103.91,104.03,103.75,104.02,53028.0,78.5518,78.6425,78.4309,78.635,53028.0
2016-12-15 14:30:00,103.99,104.18,103.95,104.15,45381.0,78.6123,78.7559,78.5821,78.7332,45381.0
2016-12-15 14:40:00,104.16,104.18,103.96,103.97,41265.0,78.7408,78.7559,78.5896,78.5972,41265.0
2016-12-15 14:50:00,103.98,104.15,103.82,104.01,49915.0,78.6047,78.7332,78.4838,78.6274,49915.0
2016-12-15 15:00:00,104.0,104.17,103.74,103.76,55833.0,78.6199,78.7484,78.4233,78.4384,55833.0
2016-12-15 15:10:00,103.76,103.81,103.52,103.53,54626.0,78.4384,78.4762,78.257,78.2646,54626.0
2016-12-15 15:20:00,103.55,103.76,103.55,103.64,63944.0,78.2797,78.4384,78.2797,78.3477,63944.0
2016-12-15 15:30:00,103.63,103.93,103.63,103.8,103955.0,78.3401,78.5669,78.3401,78.4687,103955.0
2016-12-15 15:40:00,103.79,104.2,103.71,103.71,177435.0,78.4611,78.771,78.4006,78.4006,177435.0
2016-12-15 15:50:00,103.71,103.96,103.71,103.91,446888.0,78.4006,78.5896,78.4006,78.5518,446888.0
2016-12-16 09:30:00,104.09,104.54,103.86,104.28,476517.0,78.6879,79.0281,78.514,78.8315,476517.0
2016-12-16 09:40:00,104.36,104.59,103.37,103.37,76641.0,78.892,79.0659,78.1436,78.1436,76641.0
2016-12-16 09:50:00,103.33,103.8,103.29,103.61,65149.0,78.1134,78.4687,78.0831,78.325,65149.0
2016-12-16 10:00:00,103.66,103.66,103.06,103.3,83058.0,78.3628,78.3628,77.9093,78.0907,83058.0
2016-12-16 10:10:00,103.3,104.14,103.29,104.07,60561.0,78.0907,78.7257,78.0831,78.6728,60561.0
2016-12-16 10:20:00,104.07,104.23,103.91,104.12,46006.0,78.6728,78.7937,78.5518,78.7106,46006.0
2016-12-16 10:30:00,104.13,104.18,103.63,103.86,33755.0,78.7181,78.7559,78.3401,78.514,33755.0
2016-12-16 10:40:00,103.84,104.04,103.82,103.88,21543.0,78.4989,78.6501,78.4838,78.5291,21543.0
2016-12-16 10:50:00,103.88,103.99,103.73,103.75,23493.0,78.5291,78.6123,78.4157,78.4309,23493.0
2016-12-16 11:00:00,103.77,103.89,103.65,103.77,29704.0,78.446,78.5367,78.3553,78.446,29704.0
2016-12-16 11:10:00,103.77,103.92,103.49,103.51,47193.0,78.446,78.5594,78.2343,78.2494,47193.0
2016-12-16 11:20:00,103.51,103.62,103.34,103.38,75895.0,78.2494,78.3326,78.1209,78.1512,75895.0
2016-12-16 11:30:00,103.34,103.68,103.19,103.68,34851.0,78.1209,78.3779,78.0075,78.3779,34851.0
2016-12-16 11:40:00,103.67,103.83,103.58,103.58,29457.0,78.3704,78.4913,78.3024,78.3024,29457.0
2016-12-16 11:50:00,103.59,103.72,103.28,103.66,34760.0,78.3099,78.4082,78.0756,78.3628,34760.0
2016-12-16 12:00:00,103.71,103.75,103.28,103.3,30801.0,78.4006,78.4309,78.0756,78.0907,30801.0
2016-12-16 12:10:00,103.28,103.44,103.07,103.15,37649.0,78.0756,78.1965,77.9168,77.9773,37649.0
2016-12-16 12:20:00,103.13,103.17,103.01,103.03,35986.0,77.9622,77.9924,77.8715,77.8866,35986.0
2016-12-16 12:30:00,103.03,103.16,102.87,103.14,61847.0,77.8866,77.9848,77.7656,77.9697,61847.0
2016-12-16 12:40:00,103.13,103.31,103.07,103.31,32559.0,77.9622,78.0982,77.9168,78.0982,32559.0
2016-12-16 12:50:00,103.28,103.31,102.9,103.03,30676.0,78.0756,78.0982,77.7883,77.8866,30676.0
2016-12-16 13:00:00,103.05,103.17,103.01,103.08,45491.0,77.9017,77.9924,77.8715,77.9244,45491.0
2016-12-16 13:10:00,103.1,103.19,103.04,103.05,42864.0,77.9395,78.0075,77.8941,77.9017,42864.0
2016-12-16 13:20:00,103.04,103.06,102.79,102.85,45631.0,77.8941,77.9093,77.7051,77.7505,45631.0
2016-12-16 13:30:00,102.86,103.2,102.82,103.2,37896.0,77.7581,78.0151,77.7278,78.0151,37896.0
2016-12-16 13:40:00,103.23,103.42,103.21,103.37,60915.0,78.0378,78.1814,78.0226,78.1436,60915.0
2016-12-16 13:50:00,103.36,103.44,103.29,103.34,51328.0,78.136,78.1965,78.0831,78.1209,51328.0
2016-12-16 14:00:00,103.33,103.5,103.15,103.46,48512.0,78.1134,78.2419,77.9773,78.2116,48512.0
2016-12-16 14:10:00,103.46,103.47,103.34,103.37,41661.0,78.2116,78.2192,78.1209,78.1436,41661.0
2016-12-16 14:20:00,103.35,103.37,103.19,103.27,42760.0,78.1285,78.1436,78.0075,78.068,42760.0
2016-12-16 14:30:00,103.24,103.33,103.21,103.25,31562.0,78.0453,78.1134,78.0226,78.0529,31562.0
2016-12-16 14:40:00,103.23,103.5,103.23,103.47,38972.0,78.0378,78.2419,78.0378,78.2192,38972.0
2016-12-16 14:50:00,103.48,103.7,103.46,103.7,46227.0,78.2268,78.3931,78.2116,78.3931,46227.0
2016-12-16 15:00:00,103.72,103.81,103.53,103.58,63881.0,78.4082,78.4762,78.2646,78.3024,63881.0
2016-12-16 15:10:00,103.58,104.06,103.54,104.06,102478.0,78.3024,78.6652,78.2721,78.6652,102478.0
2016-12-16 15:20:00,104.05,104.12,103.78,104.08,162233.0,78.6577,78.7106,78.4535,78.6803,162233.0
2016-12-16 15:30:00,104.07,104.25,104.05,104.14,205372.0,78.6728,78.8088,78.6577,78.7257,205372.0
2016-12-16 15:40:00,104.15,104.17,103.76,104.12,220327.0,78.7332,78.7484,78.4384,78.7106,220327.0
2016-12-16 15:50:00,104.11,104.2,103.84,104.02,481934.0,78.703,78.771,78.4989,78.635,481934.0
2016-12-19 09:30:00,104.27,104.4,103.53,104.05,93318.0,78.824,78.9222,78.2646,78.6577,93318.0
2016-12-19 09:40:00,104.02,104.22,103.79,104.15,30066.0,78.635,78.7862,78.4611,78.7332,30066.0
2016-12-19 09:50:00,104.12,104.24,103.85,103.85,53788.0,78.7106,78.8013,78.5065,78.5065,53788.0
2016-12-19 10:00:00,103.78,103.92,103.7,103.71,81000.0,78.4535,78.5594,78.3931,78.4006,81000.0
2016-12-19 10:10:00,103.75,103.93,103.66,103.75,59772.0,78.4309,78.5669,78.3628,78.4309,59772.0
2016-12-19 10:20:00,103.76,103.91,103.6,103.7,34234.0,78.4384,78.5518,78.3175,78.3931,34234.0
2016-12-19 10:30:00,103.72,104.03,103.66,103.72,41711.0,78.4082,78.6425,78.3628,78.4082,41711.0
2016-12-19 10:40:00,103.79,103.9,103.59,103.7,29111.0,78.4611,78.5443,78.3099,78.3931,29111.0
2016-12-19 10:50:00,103.67,103.81,103.6,103.71,28003.0,78.3704,78.4762,78.3175,78.4006,28003.0
2016-12-19 11:00:00,103.66,103.77,103.58,103.63,24581.0,78.3628,78.446,78.3024,78.3401,24581.0
2016-12-19 11:10:00,103.63,103.72,103.46,103.46,30670.0,78.3401,78.4082,78.2116,78.2116,30670.0
2016-12-19 11:20:00,103.44,103.44,103.19,103.29,52991.0,78.1965,78.1965,78.0075,78.0831,52991.0
2016-12-19 11:30:00,103.26,103.43,103.22,103.34,18663.0,78.0604,78.189,78.0302,78.1209,18663.0
2016-12-19 11:40:00,103.39,103.47,103.25,103.33,36617.0,78.1587,78.2192,78.0529,78.1134,36617.0
2016-12-19 11:50:00,103.33,103.48,103.17,103.32,87528.0,78.1134,78.2268,77.9924,78.1058,87528.0
2016-12-19 12:00:00,103.31,103.35,103.16,103.16,27601.0,78.0982,78.1285,77.9848,77.9848,27601.0
2016-12-19 12:10:00,103.16,103.4,103.16,103.29,102656.0,77.9848,78.1663,77.9848,78.0831,102656.0
2016-12-19 12:20:00,103.28,103.39,103.13,103.2,76956.0,78.0756,78.1587,77.9622,78.0151,76956.0
2016-12-19 12:30:00,103.25,103.48,103.19,103.29,32646.0,78.0529,78.2268,78.0075,78.0831,32646.0
2016-12-19 12:40:00,103.32,103.56,103.28,103.54,21928.0,78.1058,78.2872,78.0756,78.2721,21928.0
2016-12-19 12:50:00,103.6,103.7,103.46,103.55,23351.0,78.3175,78.3931,78.2116,78.2797,23351.0
2016-12-19 13:00:00,103.59,103.59,103.35,103.48,17230.0,78.3099,78.3099,78.1285,78.2268,17230.0
2016-12-19 13:10:00,103.48,103.55,103.4,103.48,12924.0,78.2268,78.2797,78.1663,78.2268,12924.0
2016-12-19 13:20:00,103.46,103.55,103.31,103.55,14192.0,78.2116,78.2797,78.0982,78.2797,14192.0
2016-12-19 13:30:00,103.52,103.65,103.38,103.43,18233.0,78.257,78.3553,78.1512,78.189,18233.0
2016-12-19 13:40:00,103.41,103.56,103.32,103.56,13512.0,78.1738,78.2872,78.1058,78.2872,13512.0
2016-12-19 13:50:00,103.52,103.69,103.37,103.6,17095.0,78.257,78.3855,78.1436,78.3175,17095.0
2016-12-19 14:00:00,103.59,103.72,103.49,103.57,20489.0,78.3099,78.4082,78.2343,78.2948,20489.0
2016-12-19 14:10:00,103.6,103.76,103.52,103.74,15169.0,78.3175,78.4384,78.257,78.4233,15169.0
2016-12-19 14:20:00,103.73,103.73,103.5,103.5,13302.0,78.4157,78.4157,78.2419,78.2419,13302.0
2016-12-19 14:30:00,103.53,103.84,103.5,103.62,25026.0,78.2646,78.4989,78.2419,78.3326,25026.0
2016-12-19 14:40:00,103.61,103.68,103.45,103.48,40532.0,78.325,78.3779,78.2041,78.2268,40532.0
2016-12-19 14:50:00,103.46,103.5,103.33,103.33,30748.0,78.2116,78.2419,78.1134,78.1134,30748.0
2016-12-19 15:00:00,103.32,103.49,103.28,103.45,41129.0,78.1058,78.2343,78.0756,78.2041,41129.0
2016-12-19 15:10:00,103.44,103.44,103.2,103.21,35265.0,78.1965,78.1965,78.0151,78.0226,35265.0
2016-12-19 15:20:00,103.23,103.47,103.23,103.37,84993.0,78.0378,78.2192,78.0378,78.1436,84993.0
2016-12-19 15:30:00,103.36,103.53,103.23,103.53,64608.0,78.136,78.2646,78.0378,78.2646,64608.0
2016-12-19 15:40:00,103.52,103.57,103.4,103.49,66221.0,78.257,78.2948,78.1663,78.2343,66221.0
2016-12-19 15:50:00,103.5,103.54,103.34,103.48,154947.0,78.2419,78.2721,78.1209,78.2268,154947.0
2016-12-20 09:30:00,104.2,104.34,103.55,103.97,100008.0,78.771,78.8769,78.2797,78.5972,100008.0
2016-12-20 09:40:00,104.0,104.03,103.66,103.76,52255.0,78.6199,78.6425,78.3628,78.4384,52255.0
2016-12-20 09:50:00,103.73,104.09,103.7,103.94,43033.0,78.4157,78.6879,78.3931,78.5745,43033.0
2016-12-20 10:00:00,103.94,104.05,103.6,103.6,76153.0,78.5745,78.6577,78.3175,78.3175,76153.0
2016-12-20 10:10:00,103.59,103.63,103.17,103.2,79446.0,78.3099,78.3401,77.9924,78.0151,79446.0
2016-12-20 10:20:00,103.27,103.8,103.19,103.7,39828.0,78.068,78.4687,78.0075,78.3931,39828.0
2016-12-20 10:30:00,103.72,103.83,103.42,103.61,63420.0,78.4082,78.4913,78.1814,78.325,63420.0
2016-12-20 10:40:00,103.6,103.8,103.51,103.65,60170.0,78.3175,78.4687,78.2494,78.3553,60170.0
2016-12-20 10:50:00,103.62,103.8,103.56,103.67,37811.0,78.3326,78.4687,78.2872,78.3704,37811.0
2016-12-20 11:00:00,103.65,103.96,103.6,103.8,43198.0,78.3553,78.5896,78.3175,78.4687,43198.0
2016-12-20 11:10:00,103.81,103.95,103.52,103.52,72784.0,78.4762,78.5821,78.257,78.257,72784.0
2016-12-20 11:20:00,103.53,103.64,103.2,103.52,40598.0,78.2646,78.3477,78.0151,78.257,40598.0
2016-12-20 11:30:00,103.5,103.5,103.19,103.32,50566.0,78.2419,78.2419,78.0075,78.1058,50566.0
2016-12-20 11:40:00,103.34,103.34,102.82,102.99,53450.0,78.1209,78.1209,77.7278,77.8563,53450.0
2016-12-20 11:50:00,102.94,103.0,102.73,102.84,35388.0,77.8185,77.8639,77.6598,77.7429,35388.0
2016-12-20 12:00:00,102.86,102.96,102.71,102.84,38460.0,77.7581,77.8337,77.6447,77.7429,38460.0
2016-12-20 12:10:00,102.89,103.03,102.8,103.0,17586.0,77.7807,77.8866,77.7127,77.8639,17586.0
2016-12-20 12:20:00,103.03,103.14,102.87,103.08,22742.0,77.8866,77.9697,77.7656,77.9244,22742.0
2016-12-20 12:30:00,103.05,103.1,102.91,102.92,19387.0,77.9017,77.9395,77.7959,77.8034,19387.0
2016-12-20 12:40:00,102.98,103.15,102.92,103.11,21407.0,77.8488,77.9773,77.8034,77.947,21407.0
2016-12-20 12:50:00,103.12,103.17,102.93,103.09,24088.0,77.9546,77.9924,77.811,77.9319,24088.0
2016-12-20 13:00:00,103.09,103.53,103.09,103.49,36143.0,77.9319,78.2646,77.9319,78.2343,36143.0
2016-12-20 13:10:00,103.49,103.49,103.28,103.34,26010.0,78.2343,78.2343,78.0756,78.1209,26010.0
2016-12-20 13:20:00,103.32,103.41,103.21,103.38,16393.0,78.1058,78.1738,78.0226,78.1512,16393.0
2016-12-20 13:30:00,103.4,103.43,103.26,103.36,23481.0,78.1663,78.189,78.0604,78.136,23481.0
2016-12-20 13:40:00,103.37,103.37,103.22,103.23,16392.0,78.1436,78.1436,78.0302,78.0378,16392.0
2016-12-20 13:50:00,103.22,103.4,103.15,103.33,21883.0,78.0302,78.1663,77.9773,78.1134,21883.0
2016-12-20 14:00:00,103.34,103.45,103.28,103.4,18608.0,78.1209,78.2041,78.0756,78.1663,18608.0
2016-12-20 14:10:00,103.42,103.46,103.23,103.24,30048.0,78.1814,78.2116,78.0378,78.0453,30048.0
2016-12-20 14:20:00,103.25,103.25,103.1,103.13,28548.0,78.0529,78.0529,77.9395,77.9622,28548.0
2016-12-20 14:30:00,103.11,103.12,102.89,102.97,36982.0,77.947,77.9546,77.7807,77.8412,36982.0
2016-12-20 14:40:00,102.97,103.17,102.97,103.11,32384.0,77.8412,77.9924,77.8412,77.947,32384.0
2016-12-20 14:50:00,103.11,103.2,103.06,103.09,23216.0,77.947,78.0151,77.9093,77.9319,23216.0
2016-12-20 15:00:00,103.09,103.27,103.06,103.25,38196.0,77.9319,78.068,77.9093,78.0529,38196.0
2016-12-20 15:10:00,103.23,103.25,103.1,103.17,30462.0,78.0378,78.0529,77.9395,77.9924,30462.0
2016-12-20 15:20:00,103.17,103.3,103.14,103.18,45129.0,77.9924,78.0907,77.9697,78.0,45129.0
2016-12-20 15:30:00,103.2,103.23,103.05,103.11,63954.0,78.0151,78.0378,77.9017,77.947,63954.0
2016-12-20 15:40:00,103.1,103.12,102.84,102.84,112058.0,77.9395,77.9546,77.7429,77.7429,112058.0
2016-12-20 15:50:00,102.84,103.13,102.8,103.11,199193.0,77.7429,77.9622,77.7127,77.947,199193.0
2016-12-21 09:30:00,103.75,103.86,103.12,103.38,68171.0,78.4309,78.514,77.9546,78.1512,68171.0
2016-12-21 09:40:00,103.34,103.61,103.18,103.43,25029.0,78.1209,78.325,78.0,78.189,25029.0
2016-12-21 09:50:00,103.41,103.6,103.1,103.6,86971.0,78.1738,78.3175,77.9395,78.3175,86971.0
2016-12-21 10:00:00,103.6,103.61,102.96,103.06,56898.0,78.3175,78.325,77.8337,77.9093,56898.0
2016-12-21 10:10:00,103.1,103.1,102.41,102.66,65218.0,77.9395,77.9395,77.4179,77.6069,65218.0
2016-12-21 10:20:00,102.71,103.06,102.53,102.95,50218.0,77.6447,77.9093,77.5086,77.8261,50218.0
2016-12-21 10:30:00,102.95,103.02,102.52,103.02,61983.0,77.8261,77.879,77.501,77.879,61983.0
2016-12-21 10:40:00,103.04,103.22,102.86,103.21,23690.0,77.8941,78.0302,77.7581,78.0226,23690.0
2016-12-21 10:50:00,103.21,103.4,103.07,103.28,30212.0,78.0226,78.1663,77.9168,78.0756,30212.0
2016-12-21 11:00:00,103.24,103.53,103.22,103.46,26953.0,78.0453,78.2646,78.0302,78.2116,26953.0
2016-12-21 11:10:00,103.5,103.55,103.26,103.41,28806.0,78.2419,78.2797,78.0604,78.1738,28806.0
2016-12-21 11:20:00,103.41,103.65,103.41,103.51,42503.0,78.1738,78.3553,78.1738,78.2494,42503.0
2016-12-21 11:30:00,103.51,103.6,103.4,103.46,68108.0,78.2494,78.3175,78.1663,78.2116,68108.0
2016-12-21 11:40:00,103.46,103.51,103.29,103.29,24641.0,78.2116,78.2494,78.0831,78.0831,24641.0
2016-12-21 11:50:00,103.31,103.38,103.16,103.2,59049.0,78.0982,78.1512,77.9848,78.0151,59049.0
2016-12-21 12:00:00,103.21,103.3,102.99,103.01,61073.0,78.0226,78.0907,77.8563,77.8715,61073.0
2016-12-21 12:10:00,102.98,103.13,102.88,102.9,53187.0,77.8488,77.9622,77.7732,77.7883,53187.0
2016-12-21 12:20:00,102.87,102.97,102.67,102.85,52603.0,77.7656,77.8412,77.6144,77.7505,52603.0
2016-12-21 12:30:00,102.87,102.91,102.74,102.91,15989.0,77.7656,77.7959,77.6673,77.7959,15989.0
2016-12-21 12:40:00,102.87,102.99,102.81,102.81,23752.0,77.7656,77.8563,77.7203,77.7203,23752.0
2016-12-21 12:50:00,102.8,102.84,102.66,102.8,20089.0,77.7127,77.7429,77.6069,77.7127,20089.0
2016-12-21 13:00:00,102.8,103.04,102.71,102.93,24820.0,77.7127,77.8941,77.6447,77.811,24820.0
2016-12-21 13:10:00,102.96,102.96,102.7,102.76,25209.0,77.8337,77.8337,77.6371,77.6825,25209.0
2016-12-21 13:20:00,102.77,103.01,102.75,102.93,16945.0,77.69,77.8715,77.6749,77.811,16945.0
2016-12-21 13:30:00,102.95,103.01,102.83,102.97,12209.0,77.8261,77.8715,77.7354,77.8412,12209.0
2016-12-21 13:40:00,102.94,102.99,102.83,102.88,14047.0,77.8185,77.8563,77.7354,77.7732,14047.0
2016-12-21 13:50:00,102.89,102.92,102.66,102.74,29647.0,77.7807,77.8034,77.6069,77.6673,29647.0
2016-12-21 14:00:00,102.74,102.95,102.7,102.92,54440.0,77.6673,77.8261,77.6371,77.8034,54440.0
2016-12-21 14:10:00,102.91,103.03,102.88,102.95,29535.0,77.7959,77.8866,77.7732,77.8261,29535.0
2016-12-21 14:20:00,102.98,103.18,102.91,103.17,28904.0,77.8488,78.0,77.7959,77.9924,28904.0
2016-12-21 14:30:00,103.18,103.18,103.06,103.09,28286.0,78.0,78.0,77.9093,77.9319,28286.0
2016-12-21 14:40:00,103.09,103.09,102.97,102.99,25449.0,77.9319,77.9319,77.8412,77.8563,25449.0
2016-12-21 14:50:00,103.0,103.01,102.78,102.78,26811.0,77.8639,77.8715,77.6976,77.6976,26811.0
2016-12-21 15:00:00,102.78,102.79,102.57,102.57,39353.0,77.6976,77.7051,77.5388,77.5388,39353.0
2016-12-21 15:10:00,102.6,102.6,102.4,102.53,37627.0,77.5615,77.5615,77.4103,77.5086,37627.0
2016-12-21 15:20:00,102.54,102.59,102.46,102.52,43070.0,77.5162,77.5539,77.4557,77.501,43070.0
2016-12-21 15:30:00,102.53,102.53,102.33,102.52,68157.0,77.5086,77.5086,77.3574,77.501,68157.0
2016-12-21 15:40:00,102.52,102.78,102.51,102.69,94853.0,77.501,77.6976,77.4935,77.6295,94853.0
2016-12-21 15:50:00,102.69,102.76,102.53,102.54,155171.0,77.6295,77.6825,77.5086,77.5162,155171.0
2016-12-22 09:30:00,102.67,102.67,101.87,102.16,71236.0,77.6144,77.6144,77.0097,77.2289,71236.0
2016-12-22 09:40:00,102.08,102.63,102.0,102.63,49713.0,77.1684,77.5842,77.1079,77.5842,49713.0
2016-12-22 09:50:00,102.67,102.79,102.2,102.52,50531.0,77.6144,77.7051,77.2591,77.501,50531.0
2016-12-22 10:00:00,102.54,102.87,102.49,102.65,57830.0,77.5162,77.7656,77.4784,77.5993,57830.0
2016-12-22 10:10:00,102.67,103.0,102.67,102.93,90713.0,77.6144,77.8639,77.6144,77.811,90713.0
2016-12-22 10:20:00,102.92,103.31,102.91,103.25,198876.0,77.8034,78.0982,77.7959,78.0529,198876.0
2016-12-22 10:30:00,103.26,103.28,102.94,102.98,53891.0,78.0604,78.0756,77.8185,77.8488,53891.0
2016-12-22 10:40:00,102.99,103.18,102.9,102.93,81192.0,77.8563,78.0,77.7883,77.811,81192.0
2016-12-22 10:50:00,102.92,103.18,102.77,103.18,31636.0,77.8034,78.0,77.69,78.0,31636.0
2016-12-22 11:00:00,103.18,103.22,102.83,102.93,56473.0,78.0,78.0302,77.7354,77.811,56473.0
2016-12-22 11:10:00,102.93,103.22,102.93,103.12,46186.0,77.811,78.0302,77.811,77.9546,46186.0
2016-12-22 11:20:00,103.11,103.16,102.81,102.9,45523.0,77.947,77.9848,77.7203,77.7883,45523.0
2016-12-22 11:30:00,102.9,103.3,102.9,103.02,41295.0,77.7883,78.0907,77.7883,77.879,41295.0
2016-12-22 11:40:00,102.99,103.24,102.97,103.16,35280.0,77.8563,78.0453,77.8412,77.9848,35280.0
2016-12-22 11:50:00,103.14,103.25,103.05,103.13,30642.0,77.9697,78.0529,77.9017,77.9622,30642.0
2016-12-22 12:00:00,103.15,103.28,103.01,103.06,38254.0,77.9773,78.0756,77.8715,77.9093,38254.0
2016-12-22 12:10:00,103.05,103.17,103.0,103.1,17423.0,77.9017,77.9924,77.8639,77.9395,17423.0
2016-12-22 12:20:00,103.11,103.21,103.03,103.08,21471.0,77.947,78.0226,77.8866,77.9244,21471.0
2016-12-22 12:30:00,103.07,103.13,102.93,103.02,38336.0,77.9168,77.9622,77.811,77.879,38336.0
2016-12-22 12:40:00,103.03,103.1,102.81,102.81,23721.0,77.8866,77.9395,77.7203,77.7203,23721.0
2016-12-22 12:50:00,102.84,102.99,102.71,102.9,22445.0,77.7429,77.8563,77.6447,77.7883,22445.0
2016-12-22 13:00:00,102.93,103.04,102.88,102.89,21793.0,77.811,77.8941,77.7732,77.7807,21793.0
2016-12-22 13:10:00,102.89,103.12,102.87,103.06,11753.0,77.7807,77.9546,77.7656,77.9093,11753.0
2016-12-22 13:20:00,103.04,103.11,102.87,102.88,26985.0,77.8941,77.947,77.7656,77.7732,26985.0
2016-12-22 13:30:00,102.92,103.06,102.84,103.02,28505.0,77.8034,77.9093,77.7429,77.879,28505.0
2016-12-22 13:40:00,103.0,103.05,102.93,103.0,29811.0,77.8639,77.9017,77.811,77.8639,29811.0
2016-12-22 13:50:00,103.0,103.05,102.83,102.83,16485.0,77.8639,77.9017,77.7354,77.7354,16485.0
2016-12-22 14:00:00,102.82,102.94,102.79,102.79,31637.0,77.7278,77.8185,77.7051,77.7051,31637.0
2016-12-22 14:10:00,102.77,102.87,102.76,102.79,10954.0,77.69,77.7656,77.6825,77.7051,10954.0
2016-12-22 14:20:00,102.74,102.78,102.58,102.76,29519.0,77.6673,77.6976,77.5464,77.6825,29519.0
2016-12-22 14:30:00,102.76,102.76,102.62,102.64,20749.0,77.6825,77.6825,77.5766,77.5917,20749.0
2016-12-22 14:40:00,102.64,102.7,102.59,102.66,23699.0,77.5917,77.6371,77.5539,77.6069,23699.0
2016-12-22 14:50:00,102.65,102.9,102.59,102.82,45628.0,77.5993,77.7883,77.5539,77.7278,45628.0
2016-12-22 15:00:00,102.81,102.88,102.74,102.78,25652.0,77.7203,77.7732,77.6673,77.6976,25652.0
2016-12-22 15:10:00,102.78,102.78,102.66,102.72,27946.0,77.6976,77.6976,77.6069,77.6522,27946.0
2016-12-22 15:20:00,102.71,102.92,102.66,102.9,45752.0,77.6447,77.8034,77.6069,77.7883,45752.0
2016-12-22 15:30:00,102.88,102.99,102.79,102.99,72517.0,77.7732,77.8563,77.7051,77.8563,72517.0
2016-12-22 15:40:00,103.0,103.33,102.98,103.15,150623.0,77.8639,78.1134,77.8488,77.9773,150623.0
2016-12-22 15:50:00,103.13,103.18,103.05,103.12,196490.0,77.9622,78.0,77.9017,77.9546,196490.0
2016-12-23 09:30:00,102.7,103.04,102.44,102.78,40047.0,77.6371,77.8941,77.4406,77.6976,40047.0
2016-12-23 09:40:00,102.73,102.93,102.59,102.68,20563.0,77.6598,77.811,77.5539,77.622,20563.0
2016-12-23 09:50:00,102.68,102.79,102.26,102.26,41382.0,77.622,77.7051,77.3045,77.3045,41382.0
2016-12-23 10:00:00,102.22,102.71,102.22,102.64,29612.0,77.2742,77.6447,77.2742,77.5917,29612.0
2016-12-23 10:10:00,102.66,102.71,102.38,102.55,40792.0,77.6069,77.6447,77.3952,77.5237,40792.0
2016-12-23 10:20:00,102.58,102.59,102.39,102.46,17938.0,77.5464,77.5539,77.4028,77.4557,17938.0
2016-12-23 10:30:00,102.47,102.72,102.44,102.63,23281.0,77.4632,77.6522,77.4406,77.5842,23281.0
2016-12-23 10:40:00,102.64,102.67,102.43,102.65,27928.0,77.5917,77.6144,77.433,77.5993,27928.0
2016-12-23 10:50:00,102.59,102.72,102.54,102.68,15470.0,77.5539,77.6522,77.5162,77.622,15470.0
2016-12-23 11:00:00,102.67,102.69,102.44,102.47,12268.0,77.6144,77.6295,77.4406,77.4632,12268.0
2016-12-23 11:10:00,102.45,102.53,102.05,102.08,30054.0,77.4481,77.5086,77.1457,77.1684,30054.0
2016-12-23 11:20:00,102.06,102.46,102.06,102.4,21574.0,77.1533,77.4557,77.1533,77.4103,21574.0
2016-12-23 11:30:00,102.41,102.47,102.33,102.47,10608.0,77.4179,77.4632,77.3574,77.4632,10608.0
2016-12-23 11:40:00,102.49,102.49,102.28,102.32,21819.0,77.4784,77.4784,77.3196,77.3498,21819.0
2016-12-23 11:50:00,102.3,102.33,102.14,102.2,28096.0,77.3347,77.3574,77.2138,77.2591,28096.0
2016-12-23 12:00:00,102.2,102.23,102.09,102.16,26878.0,77.2591,77.2818,77.176,77.2289,26878.0
2016-12-23 12:10:00,102.16,102.2,102.12,102.15,26543.0,77.2289,77.2591,77.1986,77.2213,26543.0
2016-12-23 12:20:00,102.15,102.16,101.95,101.95,16697.0,77.2213,77.2289,77.0701,77.0701,16697.0
2016-12-23 12:30:00,101.91,102.01,101.73,101.94,70667.0,77.0399,77.1155,76.9038,77.0626,70667.0
2016-12-23 12:40:00,101.96,101.96,101.72,101.86,32850.0,77.0777,77.0777,76.8963,77.0021,32850.0
2016-12-23 12:50:00,101.86,101.97,101.83,101.89,28507.0,77.0021,77.0853,76.9794,77.0248,28507.0
2016-12-23 13:00:00,101.88,101.91,101.77,101.77,12374.0,77.0172,77.0399,76.9341,76.9341,12374.0
2016-12-23 13:10:00,101.76,101.81,101.62,101.72,23799.0,76.9265,76.9643,76.8207,76.8963,23799.0
2016-12-23 13:20:00,101.73,101.99,101.7,101.99,25301.0,76.9038,77.1004,76.8811,77.1004,25301.0
2016-12-23 13:30:00,101.99,102.07,101.88,101.94,24190.0,77.1004,77.1609,77.0172,77.0626,24190.0
2016-12-23 13:40:00,101.97,101.98,101.71,101.76,32264.0,77.0853,77.0928,76.8887,76.9265,32264.0
2016-12-23 13:50:00,101.78,101.97,101.77,101.9,21934.0,76.9416,77.0853,76.9341,77.0323,21934.0
2016-12-23 14:00:00,101.92,101.94,101.84,101.84,10677.0,77.0475,77.0626,76.987,76.987,10677.0
2016-12-23 14:10:00,101.86,102.1,101.83,102.05,22788.0,77.0021,77.1835,76.9794,77.1457,22788.0
2016-12-23 14:20:00,102.06,102.1,101.96,101.98,12559.0,77.1533,77.1835,77.0777,77.0928,12559.0
2016-12-23 14:30:00,101.95,102.0,101.83,101.89,17882.0,77.0701,77.1079,76.9794,77.0248,17882.0
2016-12-23 14:40:00,101.9,101.9,101.73,101.8,18565.0,77.0323,77.0323,76.9038,76.9567,18565.0
2016-12-23 14:50:00,101.8,101.92,101.73,101.86,11895.0,76.9567,77.0475,76.9038,77.0021,11895.0
2016-12-23 15:00:00,101.87,102.1,101.85,102.1,26990.0,77.0097,77.1835,76.9945,77.1835,26990.0
2016-12-23 15:10:00,102.09,102.12,101.91,101.95,46291.0,77.176,77.1986,77.0399,77.0701,46291.0
2016-12-23 15:20:00,101.95,102.07,101.88,102.07,28027.0,77.0701,77.1609,77.0172,77.1609,28027.0
2016-12-23 15:30:00,102.08,102.12,102.02,102.03,37068.0,77.1684,77.1986,77.1231,77.1306,37068.0
2016-12-23 15:40:00,102.01,102.14,101.99,102.05,48606.0,77.1155,77.2138,77.1004,77.1457,48606.0
2016-12-23 15:50:00,102.03,102.11,101.99,102.02,152426.0,77.1306,77.1911,77.1004,77.1231,152426.0
2016-12-27 09:30:00,102.82,103.12,102.45,102.86,134782.0,77.7278,77.9546,77.4481,77.7581,134782.0
2016-12-27 09:40:00,102.85,102.99,102.57,102.6,40878.0,77.7505,77.8563,77.5388,77.5615,40878.0
2016-12-27 09:50:00,102.56,102.85,102.46,102.6,74696.0,77.5313,77.7505,77.4557,77.5615,74696.0
2016-12-27 10:00:00,102.6,102.68,102.45,102.55,44374.0,77.5615,77.622,77.4481,77.5237,44374.0
2016-12-27 10:10:00,102.53,102.58,102.33,102.46,72412.0,77.5086,77.5464,77.3574,77.4557,72412.0
2016-12-27 10:20:00,102.44,102.69,102.38,102.57,30430.0,77.4406,77.6295,77.3952,77.5388,30430.0
2016-12-27 10:30:00,102.55,102.59,102.36,102.47,133910.0,77.5237,77.5539,77.3801,77.4632,133910.0
2016-12-27 10:40:00,102.48,102.57,102.42,102.48,137582.0,77.4708,77.5388,77.4254,77.4708,137582.0
2016-12-27 10:50:00,102.49,102.59,102.42,102.5,68780.0,77.4784,77.5539,77.4254,77.4859,68780.0
2016-12-27 11:00:00,102.5,102.67,102.46,102.65,62366.0,77.4859,77.6144,77.4557,77.5993,62366.0
2016-12-27 11:10:00,102.62,102.65,102.51,102.51,23118.0,77.5766,77.5993,77.4935,77.4935,23118.0
2016-12-27 11:20:00,102.51,102.63,102.45,102.48,36570.0,77.4935,77.5842,77.4481,77.4708,36570.0
2016-12-27 11:30:00,102.48,102.6,102.43,102.48,54062.0,77.4708,77.5615,77.433,77.4708,54062.0
2016-12-27 11:40:00,102.5,102.6,102.46,102.57,38084.0,77.4859,77.5615,77.4557,77.5388,38084.0
2016-12-27 11:50:00,102.52,102.64,102.5,102.6,27974.0,77.501,77.5917,77.4859,77.5615,27974.0
2016-12-27 12:00:00,102.6,102.7,102.52,102.54,45058.0,77.5615,77.6371,77.501,77.5162,45058.0
2016-12-27 12:10:00,102.54,102.59,102.43,102.47,64216.0,77.5162,77.5539,77.433,77.4632,64216.0
2016-12-27 12:20:00,102.46,102.48,102.35,102.37,33656.0,77.4557,77.4708,77.3725,77.3876,33656.0
2016-12-27 12:30:00,102.34,102.49,102.34,102.49,17442.0,77.365,77.4784,77.365,77.4784,17442.0
2016-12-27 12:40:00,102.52,102.59,102.44,102.55,41116.0,77.501,77.5539,77.4406,77.5237,41116.0
2016-12-27 12:50:00,102.55,102.64,102.48,102.5,19048.0,77.5237,77.5917,77.4708,77.4859,19048.0
2016-12-27 13:00:00,102.5,102.5,102.37,102.39,23118.0,77.4859,77.4859,77.3876,77.4028,23118.0
2016-12-27 13:10:00,102.39,102.51,102.38,102.5,20870.0,77.4028,77.4935,77.3952,77.4859,20870.0
2016-12-27 13:20:00,102.51,102.52,102.38,102.44,37380.0,77.4935,77.501,77.3952,77.4406,37380.0
2016-12-27 13:30:00,102.45,102.52,102.41,102.49,26182.0,77.4481,77.501,77.4179,77.4784,26182.0
2016-12-27 13:40:00,102.5,102.56,102.41,102.56,45302.0,77.4859,77.5313,77.4179,77.5313,45302.0
2016-12-27 13:50:00,102.54,102.61,102.49,102.53,35066.0,77.5162,77.5691,77.4784,77.5086,35066.0
2016-12-27 14:00:00,102.52,102.58,102.45,102.53,37860.0,77.501,77.5464,77.4481,77.5086,37860.0
2016-12-27 14:10:00,102.49,102.62,102.46,102.59,50730.0,77.4784,77.5766,77.4557,77.5539,50730.0
2016-12-27 14:20:00,102.62,102.65,102.5,102.53,32790.0,77.5766,77.5993,77.4859,77.5086,32790.0
2016-12-27 14:30:00,102.52,102.59,102.45,102.45,36654.0,77.501,77.5539,77.4481,77.4481,36654.0
2016-12-27 14:40:00,102.48,102.56,102.44,102.5,38228.0,77.4708,77.5313,77.4406,77.4859,38228.0
2016-12-27 14:50:00,102.47,102.51,102.32,102.36,34778.0,77.4632,77.4935,77.3498,77.3801,34778.0
2016-12-27 15:00:00,102.34,102.5,102.34,102.44,23712.0,77.365,77.4859,77.365,77.4406,23712.0
2016-12-27 15:10:00,102.45,102.54,102.42,102.44,34886.0,77.4481,77.5162,77.4254,77.4406,34886.0
2016-12-27 15:20:00,102.42,102.46,102.35,102.45,51374.0,77.4254,77.4557,77.3725,77.4481,51374.0
2016-12-27 15:30:00,102.43,102.47,102.38,102.46,42780.0,77.433,77.4632,77.3952,77.4557,42780.0
2016-12-27 15:40:00,102.45,102.62,102.44,102.57,115704.0,77.4481,77.5766,77.4406,77.5388,115704.0
2016-12-27 15:50:00,102.6,102.62,102.49,102.56,274920.0,77.5615,77.5766,77.4784,77.5313,274920.0
2016-12-28 09:30:00,102.49,102.83,102.14,102.23,104865.0,77.4784,77.7354,77.2138,77.2818,104865.0
2016-12-28 09:40:00,102.26,102.42,101.83,101.83,40238.0,77.3045,77.4254,76.9794,76.9794,40238.0
2016-12-28 09:50:00,101.86,102.23,101.86,102.18,50277.0,77.0021,77.2818,77.0021,77.244,50277.0
2016-12-28 10:00:00,102.16,102.21,101.85,102.03,44025.0,77.2289,77.2667,76.9945,77.1306,44025.0
2016-12-28 10:10:00,102.04,102.22,101.97,102.1,37129.0,77.1382,77.2742,77.0853,77.1835,37129.0
2016-12-28 10:20:00,102.1,102.3,102.05,102.06,31264.0,77.1835,77.3347,77.1457,77.1533,31264.0
2016-12-28 10:30:00,102.09,102.33,102.08,102.19,24111.0,77.176,77.3574,77.1684,77.2516,24111.0
2016-12-28 10:40:00,102.22,102.36,102.1,102.22,49767.0,77.2742,77.3801,77.1835,77.2742,49767.0
2016-12-28 10:50:00,102.24,102.45,102.21,102.39,82208.0,77.2894,77.4481,77.2667,77.4028,82208.0
2016-12-28 11:00:00,102.36,102.41,101.9,101.98,87731.0,77.3801,77.4179,77.0323,77.0928,87731.0
2016-12-28 11:10:00,101.99,102.03,101.87,101.92,30139.0,77.1004,77.1306,77.0097,77.0475,30139.0
2016-12-28 11:20:00,101.92,102.06,101.85,101.96,31619.0,77.0475,77.1533,76.9945,77.0777,31619.0
2016-12-28 11:30:00,101.95,102.11,101.93,101.96,43582.0,77.0701,77.1911,77.055,77.0777,43582.0
2016-12-28 11:40:00,101.97,102.04,101.78,101.83,30558.0,77.0853,77.1382,76.9416,76.9794,30558.0
2016-12-28 11:50:00,101.83,101.83,101.59,101.79,27046.0,76.9794,76.9794,76.798,76.9492,27046.0
2016-12-28 12:00:00,101.75,101.8,101.61,101.77,17836.0,76.9189,76.9567,76.8131,76.9341,17836.0
2016-12-28 12:10:00,101.74,101.76,101.44,101.5,18972.0,76.9114,76.9265,76.6846,76.73,18972.0
2016-12-28 12:20:00,101.49,101.58,101.42,101.57,22071.0,76.7224,76.7904,76.6695,76.7829,22071.0
2016-12-28 12:30:00,101.57,101.68,101.45,101.59,21777.0,76.7829,76.866,76.6922,76.798,21777.0
2016-12-28 12:40:00,101.59,101.68,101.54,101.66,23320.0,76.798,76.866,76.7602,76.8509,23320.0
2016-12-28 12:50:00,101.72,102.02,101.71,101.93,15512.0,76.8963,77.1231,76.8887,77.055,15512.0
2016-12-28 13:00:00,101.94,101.95,101.78,101.92,16667.0,77.0626,77.0701,76.9416,77.0475,16667.0
2016-12-28 13:10:00,101.9,101.95,101.73,101.73,15942.0,77.0323,77.0701,76.9038,76.9038,15942.0
2016-12-28 13:20:00,101.74,101.93,101.68,101.7,22644.0,76.9114,77.055,76.866,76.8811,22644.0
2016-12-28 13:30:00,101.71,101.86,101.68,101.83,15181.0,76.8887,77.0021,76.866,76.9794,15181.0
2016-12-28 13:40:00,101.82,101.84,101.73,101.73,28574.0,76.9719,76.987,76.9038,76.9038,28574.0
2016-12-28 13:50:00,101.73,101.83,101.66,101.72,21836.0,76.9038,76.9794,76.8509,76.8963,21836.0
2016-12-28 14:00:00,101.71,101.82,101.69,101.82,26357.0,76.8887,76.9719,76.8736,76.9719,26357.0
2016-12-28 14:10:00,101.82,101.84,101.75,101.78,20406.0,76.9719,76.987,76.9189,76.9416,20406.0
2016-12-28 14:20:00,101.77,101.81,101.48,101.5,24558.0,76.9341,76.9643,76.7148,76.73,24558.0
2016-12-28 14:30:00,101.5,101.58,101.43,101.45,50861.0,76.73,76.7904,76.677,76.6922,50861.0
2016-12-28 14:40:00,101.45,101.55,101.42,101.43,54646.0,76.6922,76.7678,76.6695,76.677,54646.0
2016-12-28 14:50:00,101.4,101.59,101.35,101.58,32943.0,76.6544,76.798,76.6166,76.7904,32943.0
2016-12-28 15:00:00,101.57,101.73,101.53,101.68,18405.0,76.7829,76.9038,76.7526,76.866,18405.0
2016-12-28 15:10:00,101.66,101.79,101.59,101.79,21696.0,76.8509,76.9492,76.798,76.9492,21696.0
2016-12-28 15:20:00,101.8,102.0,101.8,101.9,38919.0,76.9567,77.1079,76.9567,77.0323,38919.0
2016-12-28 15:30:00,101.92,101.92,101.75,101.79,45009.0,77.0475,77.0475,76.9189,76.9492,45009.0
2016-12-28 15:40:00,101.78,101.92,101.58,101.89,69085.0,76.9416,77.0475,76.7904,77.0248,69085.0
2016-12-28 15:50:00,101.89,101.9,101.57,101.64,142621.0,77.0248,77.0323,76.7829,76.8358,142621.0
2016-12-29 09:30:00,101.6,101.95,101.26,101.55,65718.0,76.8055,77.0701,76.5485,76.7678,65718.0
2016-12-29 09:40:00,101.52,101.78,101.4,101.47,33074.0,76.7451,76.9416,76.6544,76.7073,33074.0
2016-12-29 09:50:00,101.49,101.62,101.24,101.27,34128.0,76.7224,76.8207,76.5334,76.5561,34128.0
2016-12-29 10:00:00,101.24,101.34,101.05,101.07,40677.0,76.5334,76.609,76.3898,76.4049,40677.0
2016-12-29 10:10:00,101.07,101.16,101.0,101.06,33961.0,76.4049,76.4729,76.352,76.3973,33961.0
2016-12-29 10:20:00,101.04,101.04,100.68,100.79,24370.0,76.3822,76.3822,76.1101,76.1932,24370.0
2016-12-29 10:30:00,100.86,101.28,100.82,101.26,31301.0,76.2461,76.5636,76.2159,76.5485,31301.0
2016-12-29 10:40:00,101.23,101.29,101.01,101.01,20843.0,76.5258,76.5712,76.3595,76.3595,20843.0
2016-12-29 10:50:00,101.06,101.2,101.0,101.12,23991.0,76.3973,76.5032,76.352,76.4427,23991.0
2016-12-29 11:00:00,101.13,101.23,100.92,100.93,44094.0,76.4502,76.5258,76.2915,76.2991,44094.0
2016-12-29 11:10:00,100.92,101.17,100.79,101.17,29107.0,76.2915,76.4805,76.1932,76.4805,29107.0
2016-12-29 11:20:00,101.18,101.32,101.14,101.16,27700.0,76.488,76.5939,76.4578,76.4729,27700.0
2016-12-29 11:30:00,101.16,101.17,100.99,101.04,24892.0,76.4729,76.4805,76.3444,76.3822,24892.0
2016-12-29 11:40:00,101.04,101.18,100.96,100.98,16383.0,76.3822,76.488,76.3217,76.3369,16383.0
2016-12-29 11:50:00,100.96,100.96,100.79,100.84,27843.0,76.3217,76.3217,76.1932,76.231,27843.0
2016-12-29 12:00:00,100.84,100.9,100.74,100.76,19632.0,76.231,76.2764,76.1554,76.1705,19632.0
2016-12-29 12:10:00,100.77,100.78,100.56,100.56,18213.0,76.1781,76.1857,76.0194,76.0194,18213.0
2016-12-29 12:20:00,100.57,100.73,100.54,100.62,31462.0,76.0269,76.1479,76.0042,76.0647,31462.0
2016-12-29 12:30:00,100.59,100.76,100.54,100.76,13250.0,76.042,76.1705,76.0042,76.1705,13250.0
2016-12-29 12:40:00,100.75,100.79,100.68,100.72,13201.0,76.163,76.1932,76.1101,76.1403,13201.0
2016-12-29 12:50:00,100.7,100.8,100.68,100.77,22516.0,76.1252,76.2008,76.1101,76.1781,22516.0
2016-12-29 13:00:00,100.72,100.81,100.71,100.76,12503.0,76.1403,76.2083,76.1327,76.1705,12503.0
2016-12-29 13:10:00,100.78,100.92,100.75,100.83,16920.0,76.1857,76.2915,76.163,76.2235,16920.0
2016-12-29 13:20:00,100.83,100.86,100.74,100.86,19785.0,76.2235,76.2461,76.1554,76.2461,19785.0
2016-12-29 13:30:00,100.85,100.86,100.68,100.71,22835.0,76.2386,76.2461,76.1101,76.1327,22835.0
2016-12-29 13:40:00,100.72,100.76,100.69,100.74,17229.0,76.1403,76.1705,76.1176,76.1554,17229.0
2016-12-29 13:50:00,100.74,100.93,100.7,100.93,13675.0,76.1554,76.2991,76.1252,76.2991,13675.0
2016-12-29 14:00:00,100.94,101.11,100.94,101.06,19834.0,76.3066,76.4351,76.3066,76.3973,19834.0
2016-12-29 14:10:00,101.08,101.2,101.01,101.08,37229.0,76.4125,76.5032,76.3595,76.4125,37229.0
2016-12-29 14:20:00,101.07,101.31,101.07,101.18,21398.0,76.4049,76.5863,76.4049,76.488,21398.0
2016-12-29 14:30:00,101.14,101.23,100.99,100.99,21422.0,76.4578,76.5258,76.3444,76.3444,21422.0
2016-12-29 14:40:00,100.98,100.98,100.85,100.85,24150.0,76.3369,76.3369,76.2386,76.2386,24150.0
2016-12-29 14:50:00,100.83,100.92,100.73,100.85,30386.0,76.2235,76.2915,76.1479,76.2386,30386.0
2016-12-29 15:00:00,100.84,100.92,100.79,100.91,25207.0,76.231,76.2915,76.1932,76.2839,25207.0
2016-12-29 15:10:00,100.88,101.06,100.86,101.04,23086.0,76.2613,76.3973,76.2461,76.3822,23086.0
2016-12-29 15:20:00,101.04,101.12,100.98,101.04,30018.0,76.3822,76.4427,76.3369,76.3822,30018.0
2016-12-29 15:30:00,101.01,101.15,100.99,101.14,36775.0,76.3595,76.4654,76.3444,76.4578,36775.0
2016-12-29 15:40:00,101.14,101.2,101.09,101.1,48775.0,76.4578,76.5032,76.42,76.4276,48775.0
2016-12-29 15:50:00,101.1,101.29,101.09,101.28,172319.0,76.4276,76.5712,76.42,76.5636,172319.0
2016-12-30 09:30:00,101.15,101.38,100.96,101.19,59642.0,76.4654,76.6392,76.3217,76.4956,59642.0
2016-12-30 09:40:00,101.14,101.31,100.98,101.17,25628.0,76.4578,76.5863,76.3369,76.4805,25628.0
2016-12-30 09:50:00,101.23,101.49,101.14,101.47,21020.0,76.5258,76.7224,76.4578,76.7073,21020.0
2016-12-30 10:00:00,101.42,101.55,101.24,101.29,53174.0,76.6695,76.7678,76.5334,76.5712,53174.0
2016-12-30 10:10:00,101.27,101.47,101.25,101.38,37384.0,76.5561,76.7073,76.541,76.6392,37384.0
2016-12-30 10:20:00,101.38,101.42,101.2,101.36,39191.0,76.6392,76.6695,76.5032,76.6241,39191.0
2016-12-30 10:30:00,101.38,101.49,101.25,101.37,27320.0,76.6392,76.7224,76.541,76.6317,27320.0
2016-12-30 10:40:00,101.42,101.58,101.35,101.52,27184.0,76.6695,76.7904,76.6166,76.7451,27184.0
2016-12-30 10:50:00,101.49,101.63,101.43,101.56,38664.0,76.7224,76.8282,76.677,76.7753,38664.0
2016-12-30 11:00:00,101.56,101.72,101.5,101.63,31122.0,76.7753,76.8963,76.73,76.8282,31122.0
2016-12-30 11:10:00,101.64,101.82,101.64,101.82,21441.0,76.8358,76.9719,76.8358,76.9719,21441.0
2016-12-30 11:20:00,101.79,101.93,101.74,101.85,29727.0,76.9492,77.055,76.9114,76.9945,29727.0
2016-12-30 11:30:00,101.85,101.95,101.83,101.91,23161.0,76.9945,77.0701,76.9794,77.0399,23161.0
2016-12-30 11:40:00,101.89,102.18,101.83,102.01,37631.0,77.0248,77.244,76.9794,77.1155,37631.0
2016-12-30 11:50:00,102.02,102.06,101.91,101.91,16047.0,77.1231,77.1533,77.0399,77.0399,16047.0
2016-12-30 12:00:00,101.9,101.93,101.8,101.86,22860.0,77.0323,77.055,76.9567,77.0021,22860.0
2016-12-30 12:10:00,101.87,101.93,101.85,101.87,24163.0,77.0097,77.055,76.9945,77.0097,24163.0
2016-12-30 12:20:00,101.88,101.88,101.63,101.63,20232.0,77.0172,77.0172,76.8282,76.8282,20232.0
2016-12-30 12:30:00,101.64,101.68,101.47,101.55,19056.0,76.8358,76.866,76.7073,76.7678,19056.0
2016-12-30 12:40:00,101.58,101.69,101.45,101.47,11343.0,76.7904,76.8736,76.6922,76.7073,11343.0
2016-12-30 12:50:00,101.45,101.46,101.35,101.42,17982.0,76.6922,76.6997,76.6166,76.6695,17982.0
2016-12-30 13:00:00,101.44,101.52,101.41,101.47,16668.0,76.6846,76.7451,76.6619,76.7073,16668.0
2016-12-30 13:10:00,101.46,101.59,101.37,101.54,12850.0,76.6997,76.798,76.6317,76.7602,12850.0
2016-12-30 13:20:00,101.54,101.58,101.38,101.38,10861.0,76.7602,76.7904,76.6392,76.6392,10861.0
2016-12-30 13:30:00,101.4,101.43,101.31,101.33,24195.0,76.6544,76.677,76.5863,76.6014,24195.0
2016-12-30 13:40:00,101.32,101.37,101.21,101.3,19429.0,76.5939,76.6317,76.5107,76.5788,19429.0
2016-12-30 13:50:00,101.31,101.32,101.18,101.19,16922.0,76.5863,76.5939,76.488,76.4956,16922.0
2016-12-30 14:00:00,101.21,101.28,101.15,101.26,20107.0,76.5107,76.5636,76.4654,76.5485,20107.0
2016-12-30 14:10:00,101.26,101.29,101.06,101.06,18956.0,76.5485,76.5712,76.3973,76.3973,18956.0
2016-12-30 14:20:00,101.05,101.19,100.89,101.14,24791.0,76.3898,76.4956,76.2688,76.4578,24791.0
2016-12-30 14:30:00,101.17,101.28,101.05,101.2,23451.0,76.4805,76.5636,76.3898,76.5032,23451.0
2016-12-30 14:40:00,101.19,101.23,100.92,100.94,19225.0,76.4956,76.5258,76.2915,76.3066,19225.0
2016-12-30 14:50:00,100.92,100.96,100.73,100.96,26276.0,76.2915,76.3217,76.1479,76.3217,26276.0
2016-12-30 15:00:00,100.93,100.94,100.79,100.83,17405.0,76.2991,76.3066,76.1932,76.2235,17405.0
2016-12-30 15:10:00,100.83,101.09,100.8,101.03,25935.0,76.2235,76.42,76.2008,76.3747,25935.0
2016-12-30 15:20:00,101.03,101.21,101.0,101.12,33661.0,76.3747,76.5107,76.352,76.4427,33661.0
2016-12-30 15:30:00,101.15,101.24,100.98,101.04,42826.0,76.4654,76.5334,76.3369,76.3822,42826.0
2016-12-30 15:40:00,101.02,101.04,100.81,100.9,74323.0,76.3671,76.3822,76.2083,76.2764,74323.0
2016-12-30 15:50:00,100.9,101.16,100.83,101.12,291812.0,76.2764,76.4729,76.2235,76.4427,291812.0
2017-01-03 09:30:00,102.63,102.75,101.89,102.69,168357.0,77.5842,77.6749,77.0248,77.6295,168357.0
2017-01-03 09:40:00,102.66,103.71,102.62,103.57,103179.0,77.6069,78.4006,77.5766,78.2948,103179.0
2017-01-03 09:50:00,103.57,104.23,103.43,103.61,130810.0,78.2948,78.7937,78.189,78.325,130810.0
2017-01-03 10:00:00,103.62,104.3,103.53,104.25,88043.0,78.3326,78.8466,78.2646,78.8088,88043.0
2017-01-03 10:10:00,104.24,104.63,104.09,104.62,201557.0,78.8013,79.0961,78.6879,79.0885,201557.0
2017-01-03 10:20:00,104.6,104.6,103.6,103.79,86328.0,79.0734,79.0734,78.3175,78.4611,86328.0
2017-01-03 10:30:00,103.76,103.87,103.39,103.43,63234.0,78.4384,78.5216,78.1587,78.189,63234.0
2017-01-03 10:40:00,103.47,103.78,103.39,103.6,77666.0,78.2192,78.4535,78.1587,78.3175,77666.0
2017-01-03 10:50:00,103.57,103.77,103.37,103.47,85654.0,78.2948,78.446,78.1436,78.2192,85654.0
2017-01-03 11:00:00,103.45,103.68,103.19,103.68,95502.0,78.2041,78.3779,78.0075,78.3779,95502.0
2017-01-03 11:10:00,103.69,103.79,103.35,103.35,78249.0,78.3855,78.4611,78.1285,78.1285,78249.0
2017-01-03 11:20:00,103.31,103.58,102.98,103.08,109783.0,78.0982,78.3024,77.8488,77.9244,109783.0
2017-01-03 11:30:00,103.06,103.27,102.44,102.52,48888.0,77.9093,78.068,77.4406,77.501,48888.0
2017-01-03 11:40:00,102.53,102.67,102.21,102.63,47660.0,77.5086,77.6144,77.2667,77.5842,47660.0
2017-01-03 11:50:00,102.65,102.65,102.15,102.28,40840.0,77.5993,77.5993,77.2213,77.3196,40840.0
2017-01-03 12:00:00,102.28,102.32,102.02,102.02,24360.0,77.3196,77.3498,77.1231,77.1231,24360.0
2017-01-03 12:10:00,102.08,102.33,101.83,101.83,51596.0,77.1684,77.3574,76.9794,76.9794,51596.0
2017-01-03 12:20:00,101.86,102.36,101.86,102.35,47080.0,77.0021,77.3801,77.0021,77.3725,47080.0
2017-01-03 12:30:00,102.3,102.34,102.07,102.21,54754.0,77.3347,77.365,77.1609,77.2667,54754.0
2017-01-03 12:40:00,102.24,102.72,102.14,102.59,59502.0,77.2894,77.6522,77.2138,77.5539,59502.0
2017-01-03 12:50:00,102.63,102.95,102.52,102.89,36301.0,77.5842,77.8261,77.501,77.7807,36301.0
2017-01-03 13:00:00,102.89,102.9,102.58,102.61,17017.0,77.7807,77.7883,77.5464,77.5691,17017.0
2017-01-03 13:10:00,102.6,102.76,102.52,102.73,17203.0,77.5615,77.6825,77.501,77.6598,17203.0
2017-01-03 13:20:00,102.71,102.81,102.62,102.72,31096.0,77.6447,77.7203,77.5766,77.6522,31096.0
2017-01-03 13:30:00,102.72,103.01,102.61,102.97,341638.0,77.6522,77.8715,77.5691,77.8412,341638.0
2017-01-03 13:40:00,102.97,103.01,102.39,102.47,51508.0,77.8412,77.8715,77.4028,77.4632,51508.0
2017-01-03 13:50:00,102.47,102.64,102.42,102.58,36627.0,77.4632,77.5917,77.4254,77.5464,36627.0
2017-01-03 14:00:00,102.57,102.7,102.53,102.61,37429.0,77.5388,77.6371,77.5086,77.5691,37429.0
2017-01-03 14:10:00,102.6,102.82,102.56,102.57,99109.0,77.5615,77.7278,77.5313,77.5388,99109.0
2017-01-03 14:20:00,102.61,102.77,102.36,102.64,37377.0,77.5691,77.69,77.3801,77.5917,37377.0
2017-01-03 14:30:00,102.63,102.89,102.46,102.48,31406.0,77.5842,77.7807,77.4557,77.4708,31406.0
2017-01-03 14:40:00,102.52,102.71,102.45,102.68,23664.0,77.501,77.6447,77.4481,77.622,23664.0
2017-01-03 14:50:00,102.69,103.07,102.69,102.98,63704.0,77.6295,77.9168,77.6295,77.8488,63704.0
2017-01-03 15:00:00,103.01,103.14,102.82,103.06,68360.0,77.8715,77.9697,77.7278,77.9093,68360.0
2017-01-03 15:10:00,103.05,103.13,102.98,103.02,312670.0,77.9017,77.9622,77.8488,77.879,312670.0
2017-01-03 15:20:00,103.01,103.43,102.99,103.39,47162.0,77.8715,78.189,77.8563,78.1587,47162.0
2017-01-03 15:30:00,103.34,103.44,103.04,103.24,80972.0,78.1209,78.1965,77.8941,78.0453,80972.0
2017-01-03 15:40:00,103.25,103.49,103.07,103.42,123389.0,78.0529,78.2343,77.9168,78.1814,123389.0
2017-01-03 15:50:00,103.41,103.59,103.39,103.5,235911.0,78.1738,78.3099,78.1587,78.2419,235911.0
2017-01-04 09:30:00,104.27,104.47,103.15,103.35,123310.0,78.824,78.9752,77.9773,78.1285,123310.0
2017-01-04 09:40:00,103.37,103.63,103.15,103.45,39222.0,78.1436,78.3401,77.9773,78.2041,39222.0
2017-01-04 09:50:00,103.46,103.87,103.46,103.66,50475.0,78.2116,78.5216,78.2116,78.3628,50475.0
2017-01-04 10:00:00,103.66,103.86,103.64,103.73,57490.0,78.3628,78.514,78.3477,78.4157,57490.0
2017-01-04 10:10:00,103.71,103.81,103.41,103.63,47787.0,78.4006,78.4762,78.1738,78.3401,47787.0
2017-01-04 10:20:00,103.66,103.67,103.16,103.16,51668.0,78.3628,78.3704,77.9848,77.9848,51668.0
2017-01-04 10:30:00,103.17,103.25,102.97,103.21,32515.0,77.9924,78.0529,77.8412,78.0226,32515.0
2017-01-04 10:40:00,103.21,103.48,103.02,103.45,42509.0,78.0226,78.2268,77.879,78.2041,42509.0
2017-01-04 10:50:00,103.46,103.48,103.22,103.22,27971.0,78.2116,78.2268,78.0302,78.0302,27971.0
2017-01-04 11:00:00,103.22,103.25,102.99,103.03,42169.0,78.0302,78.0529,77.8563,77.8866,42169.0
2017-01-04 11:10:00,103.0,103.25,103.0,103.03,41914.0,77.8639,78.0529,77.8639,77.8866,41914.0
2017-01-04 11:20:00,103.08,103.28,103.02,103.28,48159.0,77.9244,78.0756,77.879,78.0756,48159.0
2017-01-04 11:30:00,103.28,103.85,103.28,103.8,56568.0,78.0756,78.5065,78.0756,78.4687,56568.0
2017-01-04 11:40:00,103.78,103.84,103.63,103.77,37787.0,78.4535,78.4989,78.3401,78.446,37787.0
2017-01-04 11:50:00,103.79,103.84,103.62,103.64,15110.0,78.4611,78.4989,78.3326,78.3477,15110.0
2017-01-04 12:00:00,103.66,103.96,103.56,103.88,59083.0,78.3628,78.5896,78.2872,78.5291,59083.0
2017-01-04 12:10:00,103.86,103.96,103.81,103.89,31211.0,78.514,78.5896,78.4762,78.5367,31211.0
2017-01-04 12:20:00,103.89,104.04,103.84,104.01,55905.0,78.5367,78.6501,78.4989,78.6274,55905.0
2017-01-04 12:30:00,104.01,104.03,103.78,103.85,94302.0,78.6274,78.6425,78.4535,78.5065,94302.0
2017-01-04 12:40:00,103.84,103.84,103.69,103.73,15201.0,78.4989,78.4989,78.3855,78.4157,15201.0
2017-01-04 12:50:00,103.75,103.82,103.67,103.8,21173.0,78.4309,78.4838,78.3704,78.4687,21173.0
2017-01-04 13:00:00,103.81,103.95,103.75,103.85,22731.0,78.4762,78.5821,78.4309,78.5065,22731.0
2017-01-04 13:10:00,103.86,103.87,103.68,103.79,20109.0,78.514,78.5216,78.3779,78.4611,20109.0
2017-01-04 13:20:00,103.8,103.81,103.65,103.66,13112.0,78.4687,78.4762,78.3553,78.3628,13112.0
2017-01-04 13:30:00,103.66,103.69,103.49,103.53,28079.0,78.3628,78.3855,78.2343,78.2646,28079.0
2017-01-04 13:40:00,103.52,103.67,103.5,103.51,26858.0,78.257,78.3704,78.2419,78.2494,26858.0
2017-01-04 13:50:00,103.54,103.59,103.44,103.44,24242.0,78.2721,78.3099,78.1965,78.1965,24242.0
2017-01-04 14:00:00,103.41,103.45,103.24,103.36,32596.0,78.1738,78.2041,78.0453,78.136,32596.0
2017-01-04 14:10:00,103.34,103.6,103.25,103.6,36787.0,78.1209,78.3175,78.0529,78.3175,36787.0
2017-01-04 14:20:00,103.62,103.65,103.44,103.54,19667.0,78.3326,78.3553,78.1965,78.2721,19667.0
2017-01-04 14:30:00,103.51,103.63,103.46,103.51,46171.0,78.2494,78.3401,78.2116,78.2494,46171.0
2017-01-04 14:40:00,103.54,103.59,103.42,103.53,34624.0,78.2721,78.3099,78.1814,78.2646,34624.0
2017-01-04 14:50:00,103.52,103.78,103.51,103.63,70940.0,78.257,78.4535,78.2494,78.3401,70940.0
2017-01-04 15:00:00,103.63,103.64,103.47,103.47,38452.0,78.3401,78.3477,78.2192,78.2192,38452.0
2017-01-04 15:10:00,103.47,103.55,103.45,103.48,40101.0,78.2192,78.2797,78.2041,78.2268,40101.0
2017-01-04 15:20:00,103.5,103.57,103.39,103.44,53880.0,78.2419,78.2948,78.1587,78.1965,53880.0
2017-01-04 15:30:00,103.44,103.72,103.43,103.72,58279.0,78.1965,78.4082,78.189,78.4082,58279.0
2017-01-04 15:40:00,103.71,103.79,103.49,103.5,96153.0,78.4006,78.4611,78.2343,78.2419,96153.0
2017-01-04 15:50:00,103.52,103.62,103.47,103.6,172002.0,78.257,78.3326,78.2192,78.3175,172002.0
2017-01-05 09:30:00,103.63,104.85,103.5,104.25,143279.0,78.3401,79.2624,78.2419,78.8088,143279.0
2017-01-05 09:40:00,104.23,104.4,104.01,104.22,61439.0,78.7937,78.9222,78.6274,78.7862,61439.0
2017-01-05 09:50:00,104.22,104.56,104.21,104.21,63449.0,78.7862,79.0432,78.7786,78.7786,63449.0
2017-01-05 10:00:00,104.25,104.62,104.22,104.58,85111.0,78.8088,79.0885,78.7862,79.0583,85111.0
2017-01-05 10:10:00,104.55,104.65,104.36,104.56,61893.0,79.0356,79.1112,78.892,79.0432,61893.0
2017-01-05 10:20:00,104.55,104.62,104.29,104.43,49833.0,79.0356,79.0885,78.8391,78.9449,49833.0
2017-01-05 10:30:00,104.49,104.5,103.92,104.03,56253.0,78.9903,78.9978,78.5594,78.6425,56253.0
2017-01-05 10:40:00,104.01,104.21,104.0,104.15,46556.0,78.6274,78.7786,78.6199,78.7332,46556.0
2017-01-05 10:50:00,104.12,104.46,104.07,104.31,50232.0,78.7106,78.9676,78.6728,78.8542,50232.0
2017-01-05 11:00:00,104.28,104.37,103.81,103.81,113164.0,78.8315,78.8996,78.4762,78.4762,113164.0
2017-01-05 11:10:00,103.81,104.1,103.77,103.93,61112.0,78.4762,78.6954,78.446,78.5669,61112.0
2017-01-05 11:20:00,103.94,104.01,103.5,103.6,42905.0,78.5745,78.6274,78.2419,78.3175,42905.0
2017-01-05 11:30:00,103.56,103.79,103.53,103.75,19435.0,78.2872,78.4611,78.2646,78.4309,19435.0
2017-01-05 11:40:00,103.76,103.88,103.47,103.57,37232.0,78.4384,78.5291,78.2192,78.2948,37232.0
2017-01-05 11:50:00,103.56,103.8,103.42,103.72,51155.0,78.2872,78.4687,78.1814,78.4082,51155.0
2017-01-05 12:00:00,103.68,103.76,103.5,103.58,28409.0,78.3779,78.4384,78.2419,78.3024,28409.0
2017-01-05 12:10:00,103.54,103.75,103.51,103.73,22023.0,78.2721,78.4309,78.2494,78.4157,22023.0
2017-01-05 12:20:00,103.74,103.99,103.67,103.93,29771.0,78.4233,78.6123,78.3704,78.5669,29771.0
2017-01-05 12:30:00,103.94,104.27,103.94,104.24,36776.0,78.5745,78.824,78.5745,78.8013,36776.0
2017-01-05 12:40:00,104.23,104.45,104.15,104.45,59550.0,78.7937,78.96,78.7332,78.96,59550.0
2017-01-05 12:50:00,104.42,104.58,104.39,104.54,38185.0,78.9374,79.0583,78.9147,79.0281,38185.0
2017-01-05 13:00:00,104.54,104.66,104.43,104.66,30699.0,79.0281,79.1188,78.9449,79.1188,30699.0
2017-01-05 13:10:00,104.66,104.83,104.63,104.82,94879.0,79.1188,79.2473,79.0961,79.2397,94879.0
2017-01-05 13:20:00,104.8,104.8,104.49,104.51,42720.0,79.2246,79.2246,78.9903,79.0054,42720.0
2017-01-05 13:30:00,104.52,104.66,104.44,104.58,38879.0,79.013,79.1188,78.9525,79.0583,38879.0
2017-01-05 13:40:00,104.55,104.61,104.35,104.35,34067.0,79.0356,79.081,78.8844,78.8844,34067.0
2017-01-05 13:50:00,104.35,104.57,104.31,104.55,31173.0,78.8844,79.0508,78.8542,79.0356,31173.0
2017-01-05 14:00:00,104.53,104.69,104.52,104.61,48663.0,79.0205,79.1415,79.013,79.081,48663.0
2017-01-05 14:10:00,104.6,104.67,104.44,104.45,32483.0,79.0734,79.1263,78.9525,78.96,32483.0
2017-01-05 14:20:00,104.45,104.6,104.31,104.6,23351.0,78.96,79.0734,78.8542,79.0734,23351.0
2017-01-05 14:30:00,104.61,104.68,104.43,104.52,94114.0,79.081,79.1339,78.9449,79.013,94114.0
2017-01-05 14:40:00,104.52,104.52,104.37,104.42,52465.0,79.013,79.013,78.8996,78.9374,52465.0
2017-01-05 14:50:00,104.4,104.47,104.24,104.27,41001.0,78.9222,78.9752,78.8013,78.824,41001.0
2017-01-05 15:00:00,104.28,104.41,104.17,104.39,51617.0,78.8315,78.9298,78.7484,78.9147,51617.0
2017-01-05 15:10:00,104.4,104.47,104.34,104.42,65601.0,78.9222,78.9752,78.8769,78.9374,65601.0
2017-01-05 15:20:00,104.42,104.57,104.32,104.52,66570.0,78.9374,79.0508,78.8618,79.013,66570.0
2017-01-05 15:30:00,104.51,104.53,104.37,104.41,96848.0,79.0054,79.0205,78.8996,78.9298,96848.0
2017-01-05 15:40:00,104.41,104.42,104.02,104.04,147491.0,78.9298,78.9374,78.635,78.6501,147491.0
2017-01-05 15:50:00,104.04,104.27,104.04,104.18,253516.0,78.6501,78.824,78.6501,78.7559,253516.0
2017-01-06 09:30:00,104.61,104.79,104.1,104.37,50632.0,79.081,79.2171,78.6954,78.8996,50632.0
2017-01-06 09:40:00,104.39,104.42,104.02,104.13,48697.0,78.9147,78.9374,78.635,78.7181,48697.0
2017-01-06 09:50:00,104.24,104.62,104.08,104.42,35602.0,78.8013,79.0885,78.6803,78.9374,35602.0
2017-01-06 10:00:00,104.37,104.47,104.15,104.35,37018.0,78.8996,78.9752,78.7332,78.8844,37018.0
2017-01-06 10:10:00,104.32,104.57,104.28,104.31,41972.0,78.8618,79.0508,78.8315,78.8542,41972.0
2017-01-06 10:20:00,104.33,104.41,103.83,103.83,29850.0,78.8693,78.9298,78.4913,78.4913,29850.0
2017-01-06 10:30:00,103.86,104.0,103.71,103.93,36380.0,78.514,78.6199,78.4006,78.5669,36380.0
2017-01-06 10:40:00,103.95,104.41,103.95,104.41,23007.0,78.5821,78.9298,78.5821,78.9298,23007.0
2017-01-06 10:50:00,104.43,104.74,104.37,104.48,46059.0,78.9449,79.1793,78.8996,78.9827,46059.0
2017-01-06 11:00:00,104.5,104.65,104.33,104.33,57065.0,78.9978,79.1112,78.8693,78.8693,57065.0
2017-01-06 11:10:00,104.32,104.75,104.26,104.63,48106.0,78.8618,79.1868,78.8164,79.0961,48106.0
2017-01-06 11:20:00,104.61,105.04,104.61,105.01,63062.0,79.081,79.4061,79.081,79.3834,63062.0
2017-01-06 11:30:00,105.03,105.42,105.02,105.35,62546.0,79.3985,79.6933,79.3909,79.6404,62546.0
2017-01-06 11:40:00,105.33,105.43,105.2,105.34,31593.0,79.6253,79.7009,79.527,79.6328,31593.0
2017-01-06 11:50:00,105.35,105.58,105.34,105.54,48443.0,79.6404,79.8143,79.6328,79.784,48443.0
2017-01-06 12:00:00,105.54,105.58,105.3,105.36,49250.0,79.784,79.8143,79.6026,79.648,49250.0
2017-01-06 12:10:00,105.37,105.44,105.24,105.33,46007.0,79.6555,79.7084,79.5572,79.6253,46007.0
2017-01-06 12:20:00,105.34,105.62,105.32,105.58,33564.0,79.6328,79.8445,79.6177,79.8143,33564.0
2017-01-06 12:30:00,105.58,105.71,105.54,105.62,89077.0,79.8143,79.9125,79.784,79.8445,89077.0
2017-01-06 12:40:00,105.64,105.71,105.42,105.49,31735.0,79.8596,79.9125,79.6933,79.7462,31735.0
2017-01-06 12:50:00,105.52,105.67,105.51,105.52,36783.0,79.7689,79.8823,79.7614,79.7689,36783.0
2017-01-06 13:00:00,105.51,105.59,105.47,105.59,35080.0,79.7614,79.8218,79.7311,79.8218,35080.0
2017-01-06 13:10:00,105.59,105.6,105.45,105.45,46545.0,79.8218,79.8294,79.716,79.716,46545.0
2017-01-06 13:20:00,105.47,105.47,105.13,105.13,28522.0,79.7311,79.7311,79.4741,79.4741,28522.0
2017-01-06 13:30:00,105.13,105.22,105.11,105.2,23237.0,79.4741,79.5421,79.459,79.527,23237.0
2017-01-06 13:40:00,105.22,105.5,105.22,105.5,23971.0,79.5421,79.7538,79.5421,79.7538,23971.0
2017-01-06 13:50:00,105.47,105.51,105.38,105.51,36436.0,79.7311,79.7614,79.6631,79.7614,36436.0
2017-01-06 14:00:00,105.48,105.52,105.32,105.33,37209.0,79.7387,79.7689,79.6177,79.6253,37209.0
2017-01-06 14:10:00,105.32,105.48,105.26,105.45,30354.0,79.6177,79.7387,79.5724,79.716,30354.0
2017-01-06 14:20:00,105.44,105.54,105.28,105.33,32424.0,79.7084,79.784,79.5875,79.6253,32424.0
2017-01-06 14:30:00,105.33,105.34,105.23,105.28,31797.0,79.6253,79.6328,79.5497,79.5875,31797.0
2017-01-06 14:40:00,105.27,105.39,105.23,105.39,29096.0,79.5799,79.6706,79.5497,79.6706,29096.0
2017-01-06 14:50:00,105.37,105.39,105.28,105.28,24686.0,79.6555,79.6706,79.5875,79.5875,24686.0
2017-01-06 15:00:00,105.29,105.43,105.28,105.4,37152.0,79.595,79.7009,79.5875,79.6782,37152.0
2017-01-06 15:10:00,105.39,105.48,105.38,105.45,29727.0,79.6706,79.7387,79.6631,79.716,29727.0
2017-01-06 15:20:00,105.44,105.56,105.43,105.47,54047.0,79.7084,79.7992,79.7009,79.7311,54047.0
2017-01-06 15:30:00,105.47,105.57,105.44,105.48,85662.0,79.7311,79.8067,79.7084,79.7387,85662.0
2017-01-06 15:40:00,105.48,105.55,105.36,105.47,131264.0,79.7387,79.7916,79.648,79.7311,131264.0
2017-01-06 15:50:00,105.47,105.5,105.14,105.22,198158.0,79.7311,79.7538,79.4816,79.5421,198158.0
2017-01-09 09:30:00,104.32,104.58,104.02,104.25,104514.0,78.8618,79.0583,78.635,78.8088,104514.0
2017-01-09 09:40:00,104.26,104.26,103.36,103.74,74254.0,78.8164,78.8164,78.136,78.4233,74254.0
2017-01-09 09:50:00,103.73,104.31,103.73,104.25,82129.0,78.4157,78.8542,78.4157,78.8088,82129.0
2017-01-09 10:00:00,104.23,104.25,103.66,103.8,77768.0,78.7937,78.8088,78.3628,78.4687,77768.0
2017-01-09 10:10:00,103.76,104.05,103.66,103.77,35453.0,78.4384,78.6577,78.3628,78.446,35453.0
2017-01-09 10:20:00,103.71,104.0,103.65,103.83,57376.0,78.4006,78.6199,78.3553,78.4913,57376.0
2017-01-09 10:30:00,103.8,104.3,103.8,103.9,57700.0,78.4687,78.8466,78.4687,78.5443,57700.0
2017-01-09 10:40:00,103.9,104.08,103.85,103.95,85177.0,78.5443,78.6803,78.5065,78.5821,85177.0
2017-01-09 10:50:00,103.95,104.09,103.95,103.98,129335.0,78.5821,78.6879,78.5821,78.6047,129335.0
2017-01-09 11:00:00,103.94,104.0,103.85,103.87,94374.0,78.5745,78.6199,78.5065,78.5216,94374.0
2017-01-09 11:10:00,103.86,103.89,103.6,103.8,57732.0,78.514,78.5367,78.3175,78.4687,57732.0
2017-01-09 11:20:00,103.81,103.91,103.65,103.86,49236.0,78.4762,78.5518,78.3553,78.514,49236.0
2017-01-09 11:30:00,103.84,103.87,103.61,103.65,58176.0,78.4989,78.5216,78.325,78.3553,58176.0
2017-01-09 11:40:00,103.65,103.72,103.5,103.68,35593.0,78.3553,78.4082,78.2419,78.3779,35593.0
2017-01-09 11:50:00,103.71,103.8,103.39,103.55,57585.0,78.4006,78.4687,78.1587,78.2797,57585.0
2017-01-09 12:00:00,103.52,103.74,103.46,103.68,31561.0,78.257,78.4233,78.2116,78.3779,31561.0
2017-01-09 12:10:00,103.68,103.76,103.53,103.66,34182.0,78.3779,78.4384,78.2646,78.3628,34182.0
2017-01-09 12:20:00,103.68,103.8,103.63,103.72,40068.0,78.3779,78.4687,78.3401,78.4082,40068.0
2017-01-09 12:30:00,103.72,103.82,103.68,103.73,24220.0,78.4082,78.4838,78.3779,78.4157,24220.0
2017-01-09 12:40:00,103.73,103.85,103.73,103.79,38670.0,78.4157,78.5065,78.4157,78.4611,38670.0
2017-01-09 12:50:00,103.83,103.89,103.6,103.61,56844.0,78.4913,78.5367,78.3175,78.325,56844.0
2017-01-09 13:00:00,103.63,103.72,103.6,103.7,32803.0,78.3401,78.4082,78.3175,78.3931,32803.0
2017-01-09 13:10:00,103.72,103.81,103.45,103.46,41358.0,78.4082,78.4762,78.2041,78.2116,41358.0
2017-01-09 13:20:00,103.48,103.48,103.26,103.36,37106.0,78.2268,78.2268,78.0604,78.136,37106.0
2017-01-09 13:30:00,103.36,103.43,103.21,103.33,64267.0,78.136,78.189,78.0226,78.1134,64267.0
2017-01-09 13:40:00,103.33,103.38,103.22,103.23,49801.0,78.1134,78.1512,78.0302,78.0378,49801.0
2017-01-09 13:50:00,103.22,103.31,103.06,103.3,55963.0,78.0302,78.0982,77.9093,78.0907,55963.0
2017-01-09 14:00:00,103.3,103.44,103.25,103.39,48800.0,78.0907,78.1965,78.0529,78.1587,48800.0
2017-01-09 14:10:00,103.39,103.42,103.16,103.21,42134.0,78.1587,78.1814,77.9848,78.0226,42134.0
2017-01-09 14:20:00,103.21,103.21,102.99,103.08,53281.0,78.0226,78.0226,77.8563,77.9244,53281.0
2017-01-09 14:30:00,103.08,103.41,103.03,103.06,131477.0,77.9244,78.1738,77.8866,77.9093,131477.0
2017-01-09 14:40:00,103.12,103.24,102.95,103.02,57629.0,77.9546,78.0453,77.8261,77.879,57629.0
2017-01-09 14:50:00,103.05,103.16,102.99,103.0,47795.0,77.9017,77.9848,77.8563,77.8639,47795.0
2017-01-09 15:00:00,103.0,103.15,102.96,102.96,54419.0,77.8639,77.9773,77.8337,77.8337,54419.0
2017-01-09 15:10:00,102.96,103.04,102.82,102.95,67720.0,77.8337,77.8941,77.7278,77.8261,67720.0
2017-01-09 15:20:00,102.97,103.09,102.88,102.91,55884.0,77.8412,77.9319,77.7732,77.7959,55884.0
2017-01-09 15:30:00,102.92,103.1,102.91,102.98,93640.0,77.8034,77.9395,77.7959,77.8488,93640.0
2017-01-09 15:40:00,102.98,103.13,102.93,103.12,145654.0,77.8488,77.9622,77.811,77.9546,145654.0
2017-01-09 15:50:00,103.11,103.16,102.95,103.02,308077.0,77.947,77.9848,77.8261,77.879,308077.0
2017-01-10 09:30:00,103.23,103.93,103.04,103.72,120422.0,78.0378,78.5669,77.8941,78.4082,120422.0
2017-01-10 09:40:00,103.66,103.79,103.22,103.65,54033.0,78.3628,78.4611,78.0302,78.3553,54033.0
2017-01-10 09:50:00,103.59,103.69,103.42,103.63,67024.0,78.3099,78.3855,78.1814,78.3401,67024.0
2017-01-10 10:00:00,103.64,103.94,103.62,103.64,30461.0,78.3477,78.5745,78.3326,78.3477,30461.0
2017-01-10 10:10:00,103.62,103.67,103.37,103.4,49975.0,78.3326,78.3704,78.1436,78.1663,49975.0
2017-01-10 10:20:00,103.39,103.51,103.25,103.42,55544.0,78.1587,78.2494,78.0529,78.1814,55544.0
2017-01-10 10:30:00,103.43,103.75,103.42,103.61,56602.0,78.189,78.4309,78.1814,78.325,56602.0
2017-01-10 10:40:00,103.59,103.74,103.53,103.65,126854.0,78.3099,78.4233,78.2646,78.3553,126854.0
2017-01-10 10:50:00,103.65,103.88,103.63,103.77,88360.0,78.3553,78.5291,78.3401,78.446,88360.0
2017-01-10 11:00:00,103.78,103.99,103.75,103.93,35295.0,78.4535,78.6123,78.4309,78.5669,35295.0
2017-01-10 11:10:00,103.93,104.19,103.93,104.08,45483.0,78.5669,78.7635,78.5669,78.6803,45483.0
2017-01-10 11:20:00,104.05,104.09,103.88,103.95,48490.0,78.6577,78.6879,78.5291,78.5821,48490.0
2017-01-10 11:30:00,103.95,104.02,103.91,104.0,34900.0,78.5821,78.635,78.5518,78.6199,34900.0
2017-01-10 11:40:00,103.99,104.29,103.95,104.22,95141.0,78.6123,78.8391,78.5821,78.7862,95141.0
2017-01-10 11:50:00,104.2,104.27,104.11,104.19,39279.0,78.771,78.824,78.703,78.7635,39279.0
2017-01-10 12:00:00,104.16,104.24,104.01,104.16,65397.0,78.7408,78.8013,78.6274,78.7408,65397.0
2017-01-10 12:10:00,104.17,104.4,104.13,104.27,27997.0,78.7484,78.9222,78.7181,78.824,27997.0
2017-01-10 12:20:00,104.23,104.27,104.09,104.14,19152.0,78.7937,78.824,78.6879,78.7257,19152.0
2017-01-10 12:30:00,104.16,104.19,103.93,104.12,43727.0,78.7408,78.7635,78.5669,78.7106,43727.0
2017-01-10 12:40:00,104.11,104.15,104.01,104.05,22045.0,78.703,78.7332,78.6274,78.6577,22045.0
2017-01-10 12:50:00,104.06,104.06,103.71,103.71,47572.0,78.6652,78.6652,78.4006,78.4006,47572.0
2017-01-10 13:00:00,103.74,103.91,103.73,103.89,41130.0,78.4233,78.5518,78.4157,78.5367,41130.0
2017-01-10 13:10:00,103.88,103.93,103.65,103.66,49929.0,78.5291,78.5669,78.3553,78.3628,49929.0
2017-01-10 13:20:00,103.65,103.75,103.47,103.69,44260.0,78.3553,78.4309,78.2192,78.3855,44260.0
2017-01-10 13:30:00,103.67,103.67,103.35,103.38,58865.0,78.3704,78.3704,78.1285,78.1512,58865.0
2017-01-10 13:40:00,103.35,103.47,103.34,103.43,59661.0,78.1285,78.2192,78.1209,78.189,59661.0
2017-01-10 13:50:00,103.43,103.43,103.25,103.27,42194.0,78.189,78.189,78.0529,78.068,42194.0
2017-01-10 14:00:00,103.28,103.48,103.27,103.42,29208.0,78.0756,78.2268,78.068,78.1814,29208.0
2017-01-10 14:10:00,103.4,103.43,103.32,103.32,24549.0,78.1663,78.189,78.1058,78.1058,24549.0
2017-01-10 14:20:00,103.34,103.34,103.1,103.1,42398.0,78.1209,78.1209,77.9395,77.9395,42398.0
2017-01-10 14:30:00,103.1,103.14,102.95,103.07,52740.0,77.9395,77.9697,77.8261,77.9168,52740.0
2017-01-10 14:40:00,103.08,103.11,102.88,102.89,33525.0,77.9244,77.947,77.7732,77.7807,33525.0
2017-01-10 14:50:00,102.92,103.06,102.87,103.0,26439.0,77.8034,77.9093,77.7656,77.8639,26439.0
2017-01-10 15:00:00,102.98,103.32,102.98,103.31,49788.0,77.8488,78.1058,77.8488,78.0982,49788.0
2017-01-10 15:10:00,103.32,103.4,103.2,103.39,47858.0,78.1058,78.1663,78.0151,78.1587,47858.0
2017-01-10 15:20:00,103.39,103.45,103.26,103.35,63475.0,78.1587,78.2041,78.0604,78.1285,63475.0
2017-01-10 15:30:00,103.35,103.56,103.34,103.5,72678.0,78.1285,78.2872,78.1209,78.2419,72678.0
2017-01-10 15:40:00,103.5,103.5,103.23,103.37,90922.0,78.2419,78.2419,78.0378,78.1436,90922.0
2017-01-10 15:50:00,103.36,103.5,103.33,103.41,281751.0,78.136,78.2419,78.1134,78.1738,281751.0
2017-01-11 09:30:00,103.56,104.05,103.31,103.93,93814.0,78.2872,78.6577,78.0982,78.5669,93814.0
2017-01-11 09:40:00,103.93,104.27,103.9,104.11,78823.0,78.5669,78.824,78.5443,78.703,78823.0
2017-01-11 09:50:00,104.07,104.3,103.98,104.21,139639.0,78.6728,78.8466,78.6047,78.7786,139639.0
2017-01-11 10:00:00,104.11,104.21,103.73,103.87,39489.0,78.703,78.7786,78.4157,78.5216,39489.0
2017-01-11 10:10:00,103.87,104.01,103.67,103.77,54800.0,78.5216,78.6274,78.3704,78.446,54800.0
2017-01-11 10:20:00,103.77,103.82,103.28,103.41,120940.0,78.446,78.4838,78.0756,78.1738,120940.0
2017-01-11 10:30:00,103.39,103.58,102.73,103.58,109018.0,78.1587,78.3024,77.6598,78.3024,109018.0
2017-01-11 10:40:00,103.66,103.78,103.42,103.62,94230.0,78.3628,78.4535,78.1814,78.3326,94230.0
2017-01-11 10:50:00,103.63,103.95,103.53,103.93,41893.0,78.3401,78.5821,78.2646,78.5669,41893.0
2017-01-11 11:00:00,103.96,104.3,103.93,103.95,59260.0,78.5896,78.8466,78.5669,78.5821,59260.0
2017-01-11 11:10:00,103.93,104.23,103.74,104.09,26784.0,78.5669,78.7937,78.4233,78.6879,26784.0
2017-01-11 11:20:00,104.1,104.17,103.79,103.95,55678.0,78.6954,78.7484,78.4611,78.5821,55678.0
2017-01-11 11:30:00,103.95,104.01,103.75,103.98,100035.0,78.5821,78.6274,78.4309,78.6047,100035.0
2017-01-11 11:40:00,104.02,104.3,103.93,104.17,34289.0,78.635,78.8466,78.5669,78.7484,34289.0
2017-01-11 11:50:00,104.17,104.66,104.09,104.58,123383.0,78.7484,79.1188,78.6879,79.0583,123383.0
2017-01-11 12:00:00,104.62,104.66,104.41,104.42,35541.0,79.0885,79.1188,78.9298,78.9374,35541.0
2017-01-11 12:10:00,104.46,104.66,104.33,104.5,102898.0,78.9676,79.1188,78.8693,78.9978,102898.0
2017-01-11 12:20:00,104.47,104.63,104.3,104.45,54655.0,78.9752,79.0961,78.8466,78.96,54655.0
2017-01-11 12:30:00,104.44,104.48,104.2,104.28,48549.0,78.9525,78.9827,78.771,78.8315,48549.0
2017-01-11 12:40:00,104.26,104.26,103.89,104.12,35679.0,78.8164,78.8164,78.5367,78.7106,35679.0
2017-01-11 12:50:00,104.13,104.42,104.11,104.38,28851.0,78.7181,78.9374,78.703,78.9071,28851.0
2017-01-11 13:00:00,104.39,104.74,104.38,104.58,37072.0,78.9147,79.1793,78.9071,79.0583,37072.0
2017-01-11 13:10:00,104.58,104.58,104.14,104.17,26131.0,79.0583,79.0583,78.7257,78.7484,26131.0
2017-01-11 13:20:00,104.15,104.26,103.96,103.99,25726.0,78.7332,78.8164,78.5896,78.6123,25726.0
2017-01-11 13:30:00,103.99,104.34,103.99,104.25,20621.0,78.6123,78.8769,78.6123,78.8088,20621.0
2017-01-11 13:40:00,104.24,104.34,104.17,104.28,42665.0,78.8013,78.8769,78.7484,78.8315,42665.0
2017-01-11 13:50:00,104.28,104.5,104.18,104.47,21685.0,78.8315,78.9978,78.7559,78.9752,21685.0
2017-01-11 14:00:00,104.49,104.64,104.27,104.29,33220.0,78.9903,79.1037,78.824,78.8391,33220.0
2017-01-11 14:10:00,104.27,104.41,104.17,104.38,44290.0,78.824,78.9298,78.7484,78.9071,44290.0
2017-01-11 14:20:00,104.37,104.58,104.31,104.33,72920.0,78.8996,79.0583,78.8542,78.8693,72920.0
2017-01-11 14:30:00,104.32,104.42,104.29,104.4,71243.0,78.8618,78.9374,78.8391,78.9222,71243.0
2017-01-11 14:40:00,104.43,104.54,104.38,104.45,68175.0,78.9449,79.0281,78.9071,78.96,68175.0
2017-01-11 14:50:00,104.45,104.55,104.43,104.53,41405.0,78.96,79.0356,78.9449,79.0205,41405.0
2017-01-11 15:00:00,104.52,104.6,104.37,104.55,74132.0,79.013,79.0734,78.8996,79.0356,74132.0
2017-01-11 15:10:00,104.49,104.9,104.44,104.86,148256.0,78.9903,79.3002,78.9525,79.27,148256.0
2017-01-11 15:20:00,104.85,104.91,104.65,104.75,152763.0,79.2624,79.3078,79.1112,79.1868,152763.0
2017-01-11 15:30:00,104.75,104.83,104.51,104.58,101386.0,79.1868,79.2473,79.0054,79.0583,101386.0
2017-01-11 15:40:00,104.58,104.88,104.5,104.87,122818.0,79.0583,79.2851,78.9978,79.2775,122818.0
2017-01-11 15:50:00,104.87,105.01,104.83,104.91,287564.0,79.2775,79.3834,79.2473,79.3078,287564.0
2017-01-12 09:30:00,105.52,106.0,105.23,105.63,320222.0,79.8957,80.2592,79.6761,79.979,320222.0
2017-01-12 09:40:00,105.69,106.35,105.67,105.76,149282.0,80.0244,80.5242,80.0093,80.0774,149282.0
2017-01-12 09:50:00,105.77,106.01,105.56,105.62,184544.0,80.085,80.2667,79.926,79.9714,184544.0
2017-01-12 10:00:00,105.64,105.88,105.6,105.75,178139.0,79.9866,80.1683,79.9563,80.0699,178139.0
2017-01-12 10:10:00,105.75,106.04,105.62,105.98,183922.0,80.0699,80.2894,79.9714,80.244,183922.0
2017-01-12 10:20:00,105.97,106.36,105.81,106.09,81797.0,80.2364,80.5317,80.1153,80.3273,81797.0
2017-01-12 10:30:00,106.1,106.51,105.97,106.19,97304.0,80.3349,80.6453,80.2364,80.403,97304.0
2017-01-12 10:40:00,106.15,106.43,106.05,106.3,93331.0,80.3727,80.5847,80.297,80.4863,93331.0
2017-01-12 10:50:00,106.31,106.46,105.63,105.73,96572.0,80.4939,80.6074,79.979,80.0547,96572.0
2017-01-12 11:00:00,105.72,105.95,105.49,105.78,94768.0,80.0471,80.2213,79.873,80.0926,94768.0
2017-01-12 11:10:00,105.8,106.12,105.75,105.89,72169.0,80.1077,80.35,80.0699,80.1759,72169.0
2017-01-12 11:20:00,105.89,105.95,105.69,105.91,68718.0,80.1759,80.2213,80.0244,80.191,68718.0
2017-01-12 11:30:00,105.92,106.01,105.8,105.85,70364.0,80.1986,80.2667,80.1077,80.1456,70364.0
2017-01-12 11:40:00,105.86,105.94,105.67,105.88,86759.0,80.1532,80.2137,80.0093,80.1683,86759.0
2017-01-12 11:50:00,105.88,105.95,105.72,105.8,92402.0,80.1683,80.2213,80.0471,80.1077,92402.0
2017-01-12 12:00:00,105.81,105.85,105.17,105.3,263645.0,80.1153,80.1456,79.6307,79.7291,263645.0
2017-01-12 12:10:00,105.26,105.63,105.25,105.5,73105.0,79.6989,79.979,79.6913,79.8806,73105.0
2017-01-12 12:20:00,105.56,105.65,105.44,105.47,34484.0,79.926,79.9941,79.8351,79.8579,34484.0
2017-01-12 12:30:00,105.46,105.56,105.22,105.33,36617.0,79.8503,79.926,79.6686,79.7519,36617.0
2017-01-12 12:40:00,105.29,105.44,105.08,105.25,41494.0,79.7216,79.8351,79.5626,79.6913,41494.0
2017-01-12 12:50:00,105.25,105.28,104.93,105.04,232185.0,79.6913,79.714,79.449,79.5323,232185.0
2017-01-12 13:00:00,105.06,105.08,104.84,104.97,47745.0,79.5474,79.5626,79.3808,79.4793,47745.0
2017-01-12 13:10:00,104.97,105.12,104.89,104.89,43821.0,79.4793,79.5929,79.4187,79.4187,43821.0
2017-01-12 13:20:00,104.88,105.18,104.85,105.18,28750.0,79.4111,79.6383,79.3884,79.6383,28750.0
2017-01-12 13:30:00,105.17,105.24,105.06,105.13,25924.0,79.6307,79.6837,79.5474,79.6004,25924.0
2017-01-12 13:40:00,105.12,105.29,105.12,105.23,35775.0,79.5929,79.7216,79.5929,79.6761,35775.0
2017-01-12 13:50:00,105.24,105.37,105.22,105.29,79448.0,79.6837,79.7821,79.6686,79.7216,79448.0
2017-01-12 14:00:00,105.29,105.42,105.11,105.24,60550.0,79.7216,79.82,79.5853,79.6837,60550.0
2017-01-12 14:10:00,105.24,105.37,105.14,105.35,30074.0,79.6837,79.7821,79.608,79.767,30074.0
2017-01-12 14:20:00,105.31,105.32,105.12,105.21,30802.0,79.7367,79.7443,79.5929,79.661,30802.0
2017-01-12 14:30:00,105.21,105.4,105.21,105.26,144873.0,79.661,79.8049,79.661,79.6989,144873.0
2017-01-12 14:40:00,105.29,105.42,105.25,105.38,34362.0,79.7216,79.82,79.6913,79.7897,34362.0
2017-01-12 14:50:00,105.4,105.43,105.22,105.28,47300.0,79.8049,79.8276,79.6686,79.714,47300.0
2017-01-12 15:00:00,105.29,105.29,105.09,105.19,83461.0,79.7216,79.7216,79.5701,79.6459,83461.0
2017-01-12 15:10:00,105.19,105.21,105.12,105.21,46370.0,79.6459,79.661,79.5929,79.661,46370.0
2017-01-12 15:20:00,105.21,105.22,105.03,105.16,102056.0,79.661,79.6686,79.5247,79.6231,102056.0
2017-01-12 15:30:00,105.15,105.26,105.13,105.21,82473.0,79.6156,79.6989,79.6004,79.661,82473.0
2017-01-12 15:40:00,105.22,105.27,105.14,105.22,94217.0,79.6686,79.7064,79.608,79.6686,94217.0
2017-01-12 15:50:00,105.21,105.49,105.15,105.4,389891.0,79.661,79.873,79.6156,79.8049,389891.0
2017-01-13 09:30:00,104.84,104.95,104.26,104.54,120973.0,79.3808,79.4641,78.9417,79.1537,120973.0
2017-01-13 09:40:00,104.54,105.1,104.5,104.97,114637.0,79.1537,79.5777,79.1234,79.4793,114637.0
2017-01-13 09:50:00,105.01,105.11,104.83,104.95,54827.0,79.5096,79.5853,79.3733,79.4641,54827.0
2017-01-13 10:00:00,104.94,105.26,104.88,105.01,40744.0,79.4566,79.6989,79.4111,79.5096,40744.0
2017-01-13 10:10:00,105.02,105.29,105.0,105.13,39750.0,79.5171,79.7216,79.502,79.6004,39750.0
2017-01-13 10:20:00,105.09,105.17,104.9,105.07,35209.0,79.5701,79.6307,79.4263,79.555,35209.0
2017-01-13 10:30:00,105.07,105.29,105.03,105.26,28898.0,79.555,79.7216,79.5247,79.6989,28898.0
2017-01-13 10:40:00,105.26,105.3,104.91,105.01,32080.0,79.6989,79.7291,79.4338,79.5096,32080.0
2017-01-13 10:50:00,105.01,105.15,104.96,105.01,38546.0,79.5096,79.6156,79.4717,79.5096,38546.0
2017-01-13 11:00:00,105.02,105.21,105.02,105.21,107390.0,79.5171,79.661,79.5171,79.661,107390.0
2017-01-13 11:10:00,105.23,105.23,105.04,105.1,41945.0,79.6761,79.6761,79.5323,79.5777,41945.0
2017-01-13 11:20:00,105.1,105.26,105.08,105.18,44236.0,79.5777,79.6989,79.5626,79.6383,44236.0
2017-01-13 11:30:00,105.17,105.41,105.16,105.31,38181.0,79.6307,79.8124,79.6231,79.7367,38181.0
2017-01-13 11:40:00,105.25,105.36,105.11,105.14,28790.0,79.6913,79.7746,79.5853,79.608,28790.0
2017-01-13 11:50:00,105.15,105.37,105.14,105.32,28637.0,79.6156,79.7821,79.608,79.7443,28637.0
2017-01-13 12:00:00,105.33,105.46,105.3,105.45,33967.0,79.7519,79.8503,79.7291,79.8427,33967.0
2017-01-13 12:10:00,105.45,105.48,105.34,105.37,35474.0,79.8427,79.8654,79.7594,79.7821,35474.0
2017-01-13 12:20:00,105.37,105.43,105.28,105.37,30661.0,79.7821,79.8276,79.714,79.7821,30661.0
2017-01-13 12:30:00,105.36,105.45,105.33,105.43,32829.0,79.7746,79.8427,79.7519,79.8276,32829.0
2017-01-13 12:40:00,105.44,105.56,105.42,105.56,20965.0,79.8351,79.926,79.82,79.926,20965.0
2017-01-13 12:50:00,105.55,105.68,105.53,105.65,95783.0,79.9184,80.0169,79.9033,79.9941,95783.0
2017-01-13 13:00:00,105.64,105.93,105.64,105.92,51354.0,79.9866,80.2062,79.9866,80.1986,51354.0
2017-01-13 13:10:00,105.93,106.08,105.91,105.98,51774.0,80.2062,80.3197,80.191,80.244,51774.0
2017-01-13 13:20:00,105.97,106.03,105.75,105.83,38616.0,80.2364,80.2819,80.0699,80.1304,38616.0
2017-01-13 13:30:00,105.83,105.83,105.58,105.68,27188.0,80.1304,80.1304,79.9411,80.0169,27188.0
2017-01-13 13:40:00,105.69,105.7,105.56,105.57,18433.0,80.0244,80.032,79.926,79.9336,18433.0
2017-01-13 13:50:00,105.57,105.65,105.49,105.58,45266.0,79.9336,79.9941,79.873,79.9411,45266.0
2017-01-13 14:00:00,105.57,105.7,105.51,105.58,63878.0,79.9336,80.032,79.8881,79.9411,63878.0
2017-01-13 14:10:00,105.56,105.66,105.38,105.48,33977.0,79.926,80.0017,79.7897,79.8654,33977.0
2017-01-13 14:20:00,105.48,105.51,105.26,105.27,30007.0,79.8654,79.8881,79.6989,79.7064,30007.0
2017-01-13 14:30:00,105.31,105.44,105.27,105.38,22981.0,79.7367,79.8351,79.7064,79.7897,22981.0
2017-01-13 14:40:00,105.38,105.66,105.34,105.55,26683.0,79.7897,80.0017,79.7594,79.9184,26683.0
2017-01-13 14:50:00,105.53,105.63,105.47,105.58,20938.0,79.9033,79.979,79.8579,79.9411,20938.0
2017-01-13 15:00:00,105.61,105.67,105.53,105.57,28136.0,79.9639,80.0093,79.9033,79.9336,28136.0
2017-01-13 15:10:00,105.59,105.72,105.48,105.62,41305.0,79.9487,80.0471,79.8654,79.9714,41305.0
2017-01-13 15:20:00,105.65,105.81,105.61,105.66,58012.0,79.9941,80.1153,79.9639,80.0017,58012.0
2017-01-13 15:30:00,105.65,105.77,105.6,105.73,70023.0,79.9941,80.085,79.9563,80.0547,70023.0
2017-01-13 15:40:00,105.73,105.73,105.49,105.49,107141.0,80.0547,80.0547,79.873,79.873,107141.0
2017-01-13 15:50:00,105.48,105.5,105.31,105.41,281574.0,79.8654,79.8806,79.7367,79.8124,281574.0
2017-01-17 09:30:00,105.95,106.63,105.84,106.54,161979.0,80.2213,80.7362,80.138,80.668,161979.0
2017-01-17 09:40:00,106.5,106.52,106.12,106.23,106299.0,80.6377,80.6529,80.35,80.4333,106299.0
2017-01-17 09:50:00,106.24,106.44,106.14,106.44,67856.0,80.4409,80.5923,80.3652,80.5923,67856.0
2017-01-17 10:00:00,106.41,106.51,106.14,106.36,87346.0,80.5696,80.6453,80.3652,80.5317,87346.0
2017-01-17 10:10:00,106.34,106.67,106.2,106.5,78980.0,80.5166,80.7665,80.4106,80.6377,78980.0
2017-01-17 10:20:00,106.51,106.68,106.42,106.44,64536.0,80.6453,80.774,80.5772,80.5923,64536.0
2017-01-17 10:30:00,106.44,106.44,105.95,106.11,237366.0,80.5923,80.5923,80.2213,80.3424,237366.0
2017-01-17 10:40:00,106.14,106.22,105.76,105.95,47399.0,80.3652,80.4257,80.0774,80.2213,47399.0
2017-01-17 10:50:00,105.93,105.99,105.52,105.78,53194.0,80.2062,80.2516,79.8957,80.0926,53194.0
2017-01-17 11:00:00,105.81,105.92,105.64,105.88,34306.0,80.1153,80.1986,79.9866,80.1683,34306.0
2017-01-17 11:10:00,105.86,105.94,105.7,105.86,32446.0,80.1532,80.2137,80.032,80.1532,32446.0
2017-01-17 11:20:00,105.86,105.98,105.73,105.92,24717.0,80.1532,80.244,80.0547,80.1986,24717.0
2017-01-17 11:30:00,105.95,106.21,105.93,106.17,28002.0,80.2213,80.4182,80.2062,80.3879,28002.0
2017-01-17 11:40:00,106.18,106.24,106.04,106.18,32072.0,80.3954,80.4409,80.2894,80.3954,32072.0
2017-01-17 11:50:00,106.18,106.39,106.1,106.39,37658.0,80.3954,80.5544,80.3349,80.5544,37658.0
2017-01-17 12:00:00,106.42,106.58,106.36,106.5,44114.0,80.5772,80.6983,80.5317,80.6377,44114.0
2017-01-17 12:10:00,106.51,106.53,106.38,106.44,32727.0,80.6453,80.6605,80.5469,80.5923,32727.0
2017-01-17 12:20:00,106.44,106.55,106.31,106.37,29260.0,80.5923,80.6756,80.4939,80.5393,29260.0
2017-01-17 12:30:00,106.37,106.41,106.19,106.22,32203.0,80.5393,80.5696,80.403,80.4257,32203.0
2017-01-17 12:40:00,106.22,106.49,106.2,106.46,34795.0,80.4257,80.6302,80.4106,80.6074,34795.0
2017-01-17 12:50:00,106.44,106.62,106.38,106.43,54372.0,80.5923,80.7286,80.5469,80.5847,54372.0
2017-01-17 13:00:00,106.44,106.52,106.34,106.42,44334.0,80.5923,80.6529,80.5166,80.5772,44334.0
2017-01-17 13:10:00,106.42,106.44,106.33,106.42,21312.0,80.5772,80.5923,80.509,80.5772,21312.0
2017-01-17 13:20:00,106.44,106.67,106.42,106.66,59121.0,80.5923,80.7665,80.5772,80.7589,59121.0
2017-01-17 13:30:00,106.67,106.76,106.58,106.67,26287.0,80.7665,80.8346,80.6983,80.7665,26287.0
2017-01-17 13:40:00,106.65,106.67,106.55,106.55,34974.0,80.7513,80.7665,80.6756,80.6756,34974.0
2017-01-17 13:50:00,106.56,106.67,106.55,106.65,17661.0,80.6832,80.7665,80.6756,80.7513,17661.0
2017-01-17 14:00:00,106.64,106.76,106.55,106.6,34795.0,80.7437,80.8346,80.6756,80.7135,34795.0
2017-01-17 14:10:00,106.59,106.59,106.28,106.34,20994.0,80.7059,80.7059,80.4712,80.5166,20994.0
2017-01-17 14:20:00,106.32,106.35,106.18,106.22,30941.0,80.5014,80.5242,80.3954,80.4257,30941.0
2017-01-17 14:30:00,106.19,106.24,105.81,106.02,137613.0,80.403,80.4409,80.1153,80.2743,137613.0
2017-01-17 14:40:00,106.02,106.02,105.87,105.91,32396.0,80.2743,80.2743,80.1607,80.191,32396.0
2017-01-17 14:50:00,105.89,105.9,105.67,105.71,40865.0,80.1759,80.1834,80.0093,80.0396,40865.0
2017-01-17 15:00:00,105.72,105.78,105.56,105.56,65597.0,80.0471,80.0926,79.926,79.926,65597.0
2017-01-17 15:10:00,105.56,105.62,105.45,105.57,89895.0,79.926,79.9714,79.8427,79.9336,89895.0
2017-01-17 15:20:00,105.57,105.79,105.56,105.59,53245.0,79.9336,80.1002,79.926,79.9487,53245.0
2017-01-17 15:30:00,105.58,105.66,105.48,105.63,84160.0,79.9411,80.0017,79.8654,79.979,84160.0
2017-01-17 15:40:00,105.64,105.72,105.48,105.54,106723.0,79.9866,80.0471,79.8654,79.9109,106723.0
2017-01-17 15:50:00,105.54,105.65,105.45,105.52,351704.0,79.9109,79.9941,79.8427,79.8957,351704.0
2017-01-18 09:30:00,105.34,105.47,105.0,105.29,194564.0,79.7594,79.8579,79.502,79.7216,194564.0
2017-01-18 09:40:00,105.29,105.46,105.17,105.35,42404.0,79.7216,79.8503,79.6307,79.767,42404.0
2017-01-18 09:50:00,105.39,105.6,105.37,105.4,41248.0,79.7973,79.9563,79.7821,79.8049,41248.0
2017-01-18 10:00:00,105.4,105.46,105.25,105.29,89676.0,79.8049,79.8503,79.6913,79.7216,89676.0
2017-01-18 10:10:00,105.29,105.49,105.29,105.45,47871.0,79.7216,79.873,79.7216,79.8427,47871.0
2017-01-18 10:20:00,105.45,105.47,105.11,105.45,80977.0,79.8427,79.8579,79.5853,79.8427,80977.0
2017-01-18 10:30:00,105.39,105.52,105.32,105.32,33909.0,79.7973,79.8957,79.7443,79.7443,33909.0
2017-01-18 10:40:00,105.27,105.28,105.02,105.08,20931.0,79.7064,79.714,79.5171,79.5626,20931.0
2017-01-18 10:50:00,105.06,105.06,104.78,104.92,38424.0,79.5474,79.5474,79.3354,79.4414,38424.0
2017-01-18 11:00:00,104.92,105.12,104.9,105.01,39749.0,79.4414,79.5929,79.4263,79.5096,39749.0
2017-01-18 11:10:00,105.02,105.29,104.87,105.16,32052.0,79.5171,79.7216,79.4036,79.6231,32052.0
2017-01-18 11:20:00,105.22,105.45,105.18,105.31,48311.0,79.6686,79.8427,79.6383,79.7367,48311.0
2017-01-18 11:30:00,105.33,105.38,105.22,105.22,20757.0,79.7519,79.7897,79.6686,79.6686,20757.0
2017-01-18 11:40:00,105.22,105.35,105.14,105.26,21213.0,79.6686,79.767,79.608,79.6989,21213.0
2017-01-18 11:50:00,105.27,105.35,105.18,105.3,47499.0,79.7064,79.767,79.6383,79.7291,47499.0
2017-01-18 12:00:00,105.33,105.65,105.29,105.63,23957.0,79.7519,79.9941,79.7216,79.979,23957.0
2017-01-18 12:10:00,105.64,105.71,105.57,105.57,25173.0,79.9866,80.0396,79.9336,79.9336,25173.0
2017-01-18 12:20:00,105.55,105.63,105.39,105.42,13033.0,79.9184,79.979,79.7973,79.82,13033.0
2017-01-18 12:30:00,105.4,105.43,105.09,105.15,52600.0,79.8049,79.8276,79.5701,79.6156,52600.0
2017-01-18 12:40:00,105.15,105.18,105.03,105.05,24863.0,79.6156,79.6383,79.5247,79.5399,24863.0
2017-01-18 12:50:00,105.05,105.06,104.9,104.94,35219.0,79.5399,79.5474,79.4263,79.4566,35219.0
2017-01-18 13:00:00,104.93,105.17,104.92,105.11,35768.0,79.449,79.6307,79.4414,79.5853,35768.0
2017-01-18 13:10:00,105.07,105.07,104.91,105.0,21287.0,79.555,79.555,79.4338,79.502,21287.0
2017-01-18 13:20:00,105.0,105.01,104.88,104.94,19926.0,79.502,79.5096,79.4111,79.4566,19926.0
2017-01-18 13:30:00,104.95,105.18,104.94,105.18,27542.0,79.4641,79.6383,79.4566,79.6383,27542.0
2017-01-18 13:40:00,105.14,105.18,104.98,105.03,24012.0,79.608,79.6383,79.4868,79.5247,24012.0
2017-01-18 13:50:00,105.04,105.11,104.93,105.05,20625.0,79.5323,79.5853,79.449,79.5399,20625.0
2017-01-18 14:00:00,105.05,105.07,104.94,105.01,28371.0,79.5399,79.555,79.4566,79.5096,28371.0
2017-01-18 14:10:00,105.01,105.01,104.87,104.91,28846.0,79.5096,79.5096,79.4036,79.4338,28846.0
2017-01-18 14:20:00,104.91,105.0,104.87,104.87,26832.0,79.4338,79.502,79.4036,79.4036,26832.0
2017-01-18 14:30:00,104.89,104.9,104.79,104.82,20507.0,79.4187,79.4263,79.343,79.3657,20507.0
2017-01-18 14:40:00,104.83,104.83,104.73,104.77,23220.0,79.3733,79.3733,79.2976,79.3278,23220.0
2017-01-18 14:50:00,104.78,104.85,104.77,104.85,25869.0,79.3354,79.3884,79.3278,79.3884,25869.0
2017-01-18 15:00:00,104.85,104.96,104.82,104.92,29887.0,79.3884,79.4717,79.3657,79.4414,29887.0
2017-01-18 15:10:00,104.92,105.12,104.92,105.09,36075.0,79.4414,79.5929,79.4414,79.5701,36075.0
2017-01-18 15:20:00,105.11,105.11,104.87,104.9,44852.0,79.5853,79.5853,79.4036,79.4263,44852.0
2017-01-18 15:30:00,104.91,105.19,104.84,105.12,70154.0,79.4338,79.6459,79.3808,79.5929,70154.0
2017-01-18 15:40:00,105.12,105.29,105.09,105.21,60797.0,79.5929,79.7216,79.5701,79.661,60797.0
2017-01-18 15:50:00,105.2,105.43,105.15,105.42,236599.0,79.6534,79.8276,79.6156,79.82,236599.0
2017-01-19 09:30:00,105.5,105.85,105.48,105.7,54973.0,79.8806,80.1456,79.8654,80.032,54973.0
2017-01-19 09:40:00,105.7,105.89,105.65,105.8,28466.0,80.032,80.1759,79.9941,80.1077,28466.0
2017-01-19 09:50:00,105.8,105.9,105.69,105.72,33081.0,80.1077,80.1834,80.0244,80.0471,33081.0
2017-01-19 10:00:00,105.7,105.73,105.33,105.43,46546.0,80.032,80.0547,79.7519,79.8276,46546.0
2017-01-19 10:10:00,105.37,105.42,105.15,105.24,19056.0,79.7821,79.82,79.6156,79.6837,19056.0
2017-01-19 10:20:00,105.3,105.39,105.1,105.18,38680.0,79.7291,79.7973,79.5777,79.6383,38680.0
2017-01-19 10:30:00,105.2,105.26,104.99,105.04,20535.0,79.6534,79.6989,79.4944,79.5323,20535.0
2017-01-19 10:40:00,105.04,105.16,105.04,105.12,15453.0,79.5323,79.6231,79.5323,79.5929,15453.0
2017-01-19 10:50:00,105.14,105.14,104.71,104.85,52411.0,79.608,79.608,79.2824,79.3884,52411.0
2017-01-19 11:00:00,104.8,104.86,104.52,104.64,37706.0,79.3506,79.396,79.1386,79.2294,37706.0
2017-01-19 11:10:00,104.65,104.82,104.55,104.7,35194.0,79.237,79.3657,79.1613,79.2748,35194.0
2017-01-19 11:20:00,104.72,104.79,104.53,104.58,15808.0,79.29,79.343,79.1461,79.184,15808.0
2017-01-19 11:30:00,104.58,104.68,104.45,104.56,18966.0,79.184,79.2597,79.0856,79.1688,18966.0
2017-01-19 11:40:00,104.6,104.93,104.59,104.93,56225.0,79.1991,79.449,79.1916,79.449,56225.0
2017-01-19 11:50:00,104.93,105.0,104.83,104.99,40737.0,79.449,79.502,79.3733,79.4944,40737.0
2017-01-19 12:00:00,104.97,105.19,104.87,105.11,31626.0,79.4793,79.6459,79.4036,79.5853,31626.0
2017-01-19 12:10:00,105.12,105.19,104.92,105.06,29178.0,79.5929,79.6459,79.4414,79.5474,29178.0
2017-01-19 12:20:00,105.08,105.16,105.02,105.12,32731.0,79.5626,79.6231,79.5171,79.5929,32731.0
2017-01-19 12:30:00,105.13,105.44,105.11,105.34,38595.0,79.6004,79.8351,79.5853,79.7594,38595.0
2017-01-19 12:40:00,105.34,105.38,105.07,105.18,43859.0,79.7594,79.7897,79.555,79.6383,43859.0
2017-01-19 12:50:00,105.2,105.63,105.18,105.57,45701.0,79.6534,79.979,79.6383,79.9336,45701.0
2017-01-19 13:00:00,105.59,105.78,105.52,105.77,34835.0,79.9487,80.0926,79.8957,80.085,34835.0
2017-01-19 13:10:00,105.77,105.86,105.57,105.63,32543.0,80.085,80.1532,79.9336,79.979,32543.0
2017-01-19 13:20:00,105.64,105.96,105.64,105.87,46106.0,79.9866,80.2289,79.9866,80.1607,46106.0
2017-01-19 13:30:00,105.88,106.16,105.8,106.15,56183.0,80.1683,80.3803,80.1077,80.3727,56183.0
2017-01-19 13:40:00,106.15,106.21,105.88,105.97,40469.0,80.3727,80.4182,80.1683,80.2364,40469.0
2017-01-19 13:50:00,105.98,106.03,105.85,105.96,24524.0,80.244,80.2819,80.1456,80.2289,24524.0
2017-01-19 14:00:00,105.93,106.06,105.58,105.67,36313.0,80.2062,80.3046,79.9411,80.0093,36313.0
2017-01-19 14:10:00,105.69,105.78,105.63,105.67,34395.0,80.0244,80.0926,79.979,80.0093,34395.0
2017-01-19 14:20:00,105.65,105.81,105.64,105.74,39665.0,79.9941,80.1153,79.9866,80.0623,39665.0
2017-01-19 14:30:00,105.71,105.79,105.67,105.76,25988.0,80.0396,80.1002,80.0093,80.0774,25988.0
2017-01-19 14:40:00,105.75,105.87,105.66,105.75,49186.0,80.0699,80.1607,80.0017,80.0699,49186.0
2017-01-19 14:50:00,105.72,105.8,105.55,105.56,46838.0,80.0471,80.1077,79.9184,79.926,46838.0
2017-01-19 15:00:00,105.56,105.58,105.42,105.57,53774.0,79.926,79.9411,79.82,79.9336,53774.0
2017-01-19 15:10:00,105.57,105.61,105.45,105.61,42980.0,79.9336,79.9639,79.8427,79.9639,42980.0
2017-01-19 15:20:00,105.62,105.72,105.47,105.53,56166.0,79.9714,80.0471,79.8579,79.9033,56166.0
2017-01-19 15:30:00,105.53,105.58,105.4,105.45,55925.0,79.9033,79.9411,79.8049,79.8427,55925.0
2017-01-19 15:40:00,105.45,105.52,105.26,105.28,124576.0,79.8427,79.8957,79.6989,79.714,124576.0
2017-01-19 15:50:00,105.29,105.36,105.15,105.19,371794.0,79.7216,79.7746,79.6156,79.6459,371794.0
2017-01-20 09:30:00,106.23,106.49,106.01,106.32,276768.0,80.4333,80.6302,80.2667,80.5014,276768.0
2017-01-20 09:40:00,106.28,106.54,106.21,106.23,33689.0,80.4712,80.668,80.4182,80.4333,33689.0
2017-01-20 09:50:00,106.22,106.34,106.02,106.2,38599.0,80.4257,80.5166,80.2743,80.4106,38599.0
2017-01-20 10:00:00,106.14,106.44,106.1,106.21,30704.0,80.3652,80.5923,80.3349,80.4182,30704.0
2017-01-20 10:10:00,106.25,106.37,106.03,106.17,46139.0,80.4484,80.5393,80.2819,80.3879,46139.0
2017-01-20 10:20:00,106.2,106.47,106.06,106.47,42715.0,80.4106,80.615,80.3046,80.615,42715.0
2017-01-20 10:30:00,106.5,106.51,106.2,106.33,30736.0,80.6377,80.6453,80.4106,80.509,30736.0
2017-01-20 10:40:00,106.34,106.42,106.19,106.28,22114.0,80.5166,80.5772,80.403,80.4712,22114.0
2017-01-20 10:50:00,106.29,106.46,106.23,106.34,36895.0,80.4787,80.6074,80.4333,80.5166,36895.0
2017-01-20 11:00:00,106.36,106.36,106.09,106.09,24598.0,80.5317,80.5317,80.3273,80.3273,24598.0
2017-01-20 11:10:00,106.1,106.39,106.0,106.38,65140.0,80.3349,80.5544,80.2592,80.5469,65140.0
2017-01-20 11:20:00,106.36,106.61,106.35,106.48,47391.0,80.5317,80.721,80.5242,80.6226,47391.0
2017-01-20 11:30:00,106.47,106.79,106.4,106.78,56122.0,80.615,80.8573,80.562,80.8497,56122.0
2017-01-20 11:40:00,106.78,106.78,106.6,106.61,24313.0,80.8497,80.8497,80.7135,80.721,24313.0
2017-01-20 11:50:00,106.57,106.71,106.51,106.58,12515.0,80.6907,80.7967,80.6453,80.6983,12515.0
2017-01-20 12:00:00,106.58,106.6,106.11,106.35,23171.0,80.6983,80.7135,80.3424,80.5242,23171.0
2017-01-20 12:10:00,106.39,106.41,105.92,106.16,32412.0,80.5544,80.5696,80.1986,80.3803,32412.0
2017-01-20 12:20:00,106.17,106.2,105.86,105.91,17983.0,80.3879,80.4106,80.1532,80.191,17983.0
2017-01-20 12:30:00,105.94,105.98,105.7,105.78,26213.0,80.2137,80.244,80.032,80.0926,26213.0
2017-01-20 12:40:00,105.75,106.0,105.73,105.93,29000.0,80.0699,80.2592,80.0547,80.2062,29000.0
2017-01-20 12:50:00,105.93,105.97,105.59,105.7,28956.0,80.2062,80.2364,79.9487,80.032,28956.0
2017-01-20 13:00:00,105.68,105.69,105.47,105.58,28752.0,80.0169,80.0244,79.8579,79.9411,28752.0
2017-01-20 13:10:00,105.58,106.02,105.58,105.96,29532.0,79.9411,80.2743,79.9411,80.2289,29532.0
2017-01-20 13:20:00,105.97,106.28,105.96,106.15,29506.0,80.2364,80.4712,80.2289,80.3727,29506.0
2017-01-20 13:30:00,106.16,106.18,105.95,106.08,24571.0,80.3803,80.3954,80.2213,80.3197,24571.0
2017-01-20 13:40:00,106.09,106.14,105.96,105.98,24678.0,80.3273,80.3652,80.2289,80.244,24678.0
2017-01-20 13:50:00,105.98,106.08,105.9,106.08,28376.0,80.244,80.3197,80.1834,80.3197,28376.0
2017-01-20 14:00:00,106.05,106.07,105.83,105.88,23489.0,80.297,80.3122,80.1304,80.1683,23489.0
2017-01-20 14:10:00,105.85,105.88,105.72,105.72,24026.0,80.1456,80.1683,80.0471,80.0471,24026.0
2017-01-20 14:20:00,105.72,105.76,105.55,105.68,32622.0,80.0471,80.0774,79.9184,80.0169,32622.0
2017-01-20 14:30:00,105.68,105.7,105.43,105.46,28430.0,80.0169,80.032,79.8276,79.8503,28430.0
2017-01-20 14:40:00,105.41,105.63,105.4,105.48,29525.0,79.8124,79.979,79.8049,79.8654,29525.0
2017-01-20 14:50:00,105.48,105.57,105.45,105.47,32268.0,79.8654,79.9336,79.8427,79.8579,32268.0
2017-01-20 15:00:00,105.48,105.55,105.44,105.55,48412.0,79.8654,79.9184,79.8351,79.9184,48412.0
2017-01-20 15:10:00,105.55,105.55,105.41,105.45,48680.0,79.9184,79.9184,79.8124,79.8427,48680.0
2017-01-20 15:20:00,105.45,105.46,105.31,105.34,42382.0,79.8427,79.8503,79.7367,79.7594,42382.0
2017-01-20 15:30:00,105.33,105.56,105.31,105.5,53503.0,79.7519,79.926,79.7367,79.8806,53503.0
2017-01-20 15:40:00,105.5,105.53,105.37,105.4,92447.0,79.8806,79.9033,79.7821,79.8049,92447.0
2017-01-20 15:50:00,105.41,105.53,105.3,105.47,306752.0,79.8124,79.9033,79.7291,79.8579,306752.0
2017-01-23 09:30:00,104.72,105.1,104.51,104.86,92920.0,79.29,79.5777,79.131,79.396,92920.0
2017-01-23 09:40:00,104.87,104.89,104.71,104.88,111983.0,79.4036,79.4187,79.2824,79.4111,111983.0
2017-01-23 09:50:00,104.87,104.91,104.76,104.89,142839.0,79.4036,79.4338,79.3203,79.4187,142839.0
2017-01-23 10:00:00,104.84,104.96,104.81,104.96,63402.0,79.3808,79.4717,79.3581,79.4717,63402.0
2017-01-23 10:10:00,104.95,105.08,104.51,104.52,65909.0,79.4641,79.5626,79.131,79.1386,65909.0
2017-01-23 10:20:00,104.5,104.89,104.47,104.65,43428.0,79.1234,79.4187,79.1007,79.237,43428.0
2017-01-23 10:30:00,104.66,104.67,104.26,104.3,46417.0,79.2446,79.2521,78.9417,78.972,46417.0
2017-01-23 10:40:00,104.3,104.31,104.01,104.2,79768.0,78.972,78.9796,78.7524,78.8963,79768.0
2017-01-23 10:50:00,104.21,104.28,104.11,104.22,30492.0,78.9038,78.9568,78.8281,78.9114,30492.0
2017-01-23 11:00:00,104.27,104.46,104.24,104.33,24132.0,78.9493,79.0931,78.9265,78.9947,24132.0
2017-01-23 11:10:00,104.34,104.37,104.1,104.16,38333.0,79.0023,79.025,78.8205,78.866,38333.0
2017-01-23 11:20:00,104.15,104.17,103.83,103.92,44826.0,78.8584,78.8735,78.6161,78.6843,44826.0
2017-01-23 11:30:00,103.88,104.02,103.76,103.78,46026.0,78.654,78.76,78.5631,78.5783,46026.0
2017-01-23 11:40:00,103.81,103.95,103.7,103.72,37006.0,78.601,78.707,78.5177,78.5328,37006.0
2017-01-23 11:50:00,103.7,103.72,103.52,103.58,41818.0,78.5177,78.5328,78.3814,78.4268,41818.0
2017-01-23 12:00:00,103.6,103.66,103.39,103.39,46682.0,78.442,78.4874,78.283,78.283,46682.0
2017-01-23 12:10:00,103.39,103.66,103.34,103.54,36411.0,78.283,78.4874,78.2451,78.3965,36411.0
2017-01-23 12:20:00,103.55,103.59,103.37,103.48,26135.0,78.4041,78.4344,78.2678,78.3511,26135.0
2017-01-23 12:30:00,103.49,103.65,103.44,103.61,65351.0,78.3587,78.4798,78.3208,78.4495,65351.0
2017-01-23 12:40:00,103.62,103.7,103.53,103.54,35385.0,78.4571,78.5177,78.389,78.3965,35385.0
2017-01-23 12:50:00,103.56,103.61,103.48,103.5,35310.0,78.4117,78.4495,78.3511,78.3662,35310.0
2017-01-23 13:00:00,103.5,103.61,103.48,103.53,55679.0,78.3662,78.4495,78.3511,78.389,55679.0
2017-01-23 13:10:00,103.52,103.67,103.49,103.63,48713.0,78.3814,78.495,78.3587,78.4647,48713.0
2017-01-23 13:20:00,103.65,103.68,103.5,103.55,32478.0,78.4798,78.5025,78.3662,78.4041,32478.0
2017-01-23 13:30:00,103.58,103.92,103.56,103.91,31153.0,78.4268,78.6843,78.4117,78.6767,31153.0
2017-01-23 13:40:00,103.92,103.92,103.7,103.78,30026.0,78.6843,78.6843,78.5177,78.5783,30026.0
2017-01-23 13:50:00,103.76,103.86,103.69,103.76,23274.0,78.5631,78.6388,78.5101,78.5631,23274.0
2017-01-23 14:00:00,103.77,103.79,103.61,103.69,30039.0,78.5707,78.5858,78.4495,78.5101,30039.0
2017-01-23 14:10:00,103.65,103.74,103.55,103.58,33067.0,78.4798,78.548,78.4041,78.4268,33067.0
2017-01-23 14:20:00,103.59,103.68,103.53,103.59,33905.0,78.4344,78.5025,78.389,78.4344,33905.0
2017-01-23 14:30:00,103.62,103.73,103.6,103.67,30908.0,78.4571,78.5404,78.442,78.495,30908.0
2017-01-23 14:40:00,103.68,103.68,103.55,103.55,39546.0,78.5025,78.5025,78.4041,78.4041,39546.0
2017-01-23 14:50:00,103.58,103.7,103.55,103.67,34082.0,78.4268,78.5177,78.4041,78.495,34082.0
2017-01-23 15:00:00,103.67,103.7,103.55,103.59,41722.0,78.495,78.5177,78.4041,78.4344,41722.0
2017-01-23 15:10:00,103.6,103.64,103.51,103.58,45326.0,78.442,78.4723,78.3738,78.4268,45326.0
2017-01-23 15:20:00,103.59,103.63,103.51,103.62,178275.0,78.4344,78.4647,78.3738,78.4571,178275.0
2017-01-23 15:30:00,103.62,103.64,103.54,103.59,127796.0,78.4571,78.4723,78.3965,78.4344,127796.0
2017-01-23 15:40:00,103.59,103.66,103.56,103.59,182002.0,78.4344,78.4874,78.4117,78.4344,182002.0
2017-01-23 15:50:00,103.58,103.59,103.43,103.46,253802.0,78.4268,78.4344,78.3132,78.336,253802.0
2017-01-24 09:30:00,104.49,104.62,103.59,103.68,115756.0,79.1158,79.2143,78.4344,78.5025,115756.0
2017-01-24 09:40:00,103.7,103.74,103.5,103.5,59838.0,78.5177,78.548,78.3662,78.3662,59838.0
2017-01-24 09:50:00,103.51,103.56,103.43,103.53,57036.0,78.3738,78.4117,78.3132,78.389,57036.0
2017-01-24 10:00:00,103.53,103.68,103.15,103.16,65139.0,78.389,78.5025,78.1012,78.1088,65139.0
2017-01-24 10:10:00,103.17,103.24,102.91,102.91,42872.0,78.1164,78.1694,77.9195,77.9195,42872.0
2017-01-24 10:20:00,102.93,103.15,102.93,103.03,37691.0,77.9347,78.1012,77.9347,78.0104,37691.0
2017-01-24 10:30:00,103.03,103.18,102.94,103.12,48542.0,78.0104,78.124,77.9422,78.0785,48542.0
2017-01-24 10:40:00,103.12,103.27,103.08,103.2,35727.0,78.0785,78.1921,78.0482,78.1391,35727.0
2017-01-24 10:50:00,103.18,103.49,103.08,103.49,35732.0,78.124,78.3587,78.0482,78.3587,35732.0
2017-01-24 11:00:00,103.58,103.74,103.43,103.68,29924.0,78.4268,78.548,78.3132,78.5025,29924.0
2017-01-24 11:10:00,103.67,103.71,103.46,103.46,35013.0,78.495,78.5253,78.336,78.336,35013.0
2017-01-24 11:20:00,103.5,103.61,103.38,103.46,43347.0,78.3662,78.4495,78.2754,78.336,43347.0
2017-01-24 11:30:00,103.5,103.5,103.41,103.5,32820.0,78.3662,78.3662,78.2981,78.3662,32820.0
2017-01-24 11:40:00,103.49,103.51,103.4,103.41,27633.0,78.3587,78.3738,78.2905,78.2981,27633.0
2017-01-24 11:50:00,103.43,103.52,103.42,103.49,77972.0,78.3132,78.3814,78.3057,78.3587,77972.0
2017-01-24 12:00:00,103.5,103.56,103.45,103.48,68096.0,78.3662,78.4117,78.3284,78.3511,68096.0
2017-01-24 12:10:00,103.49,103.65,103.46,103.62,96405.0,78.3587,78.4798,78.336,78.4571,96405.0
2017-01-24 12:20:00,103.63,103.91,103.63,103.79,42962.0,78.4647,78.6767,78.4647,78.5858,42962.0
2017-01-24 12:30:00,103.79,103.93,103.77,103.89,17017.0,78.5858,78.6918,78.5707,78.6615,17017.0
2017-01-24 12:40:00,103.89,103.9,103.66,103.8,58994.0,78.6615,78.6691,78.4874,78.5934,58994.0
2017-01-24 12:50:00,103.8,103.81,103.68,103.7,48771.0,78.5934,78.601,78.5025,78.5177,48771.0
2017-01-24 13:00:00,103.72,103.82,103.64,103.74,98223.0,78.5328,78.6085,78.4723,78.548,98223.0
2017-01-24 13:10:00,103.75,103.79,103.51,103.52,33799.0,78.5555,78.5858,78.3738,78.3814,33799.0
2017-01-24 13:20:00,103.51,103.52,103.37,103.44,46879.0,78.3738,78.3814,78.2678,78.3208,46879.0
2017-01-24 13:30:00,103.43,103.55,103.41,103.44,56059.0,78.3132,78.4041,78.2981,78.3208,56059.0
2017-01-24 13:40:00,103.43,103.55,103.43,103.5,69800.0,78.3132,78.4041,78.3132,78.3662,69800.0
2017-01-24 13:50:00,103.53,103.67,103.49,103.67,78821.0,78.389,78.495,78.3587,78.495,78821.0
2017-01-24 14:00:00,103.69,103.73,103.6,103.63,36334.0,78.5101,78.5404,78.442,78.4647,36334.0
2017-01-24 14:10:00,103.65,103.9,103.56,103.9,49702.0,78.4798,78.6691,78.4117,78.6691,49702.0
2017-01-24 14:20:00,103.89,103.98,103.84,103.92,51150.0,78.6615,78.7297,78.6237,78.6843,51150.0
2017-01-24 14:30:00,103.92,103.95,103.88,103.88,40252.0,78.6843,78.707,78.654,78.654,40252.0
2017-01-24 14:40:00,103.87,104.0,103.87,103.95,21155.0,78.6464,78.7448,78.6464,78.707,21155.0
2017-01-24 14:50:00,103.96,104.06,103.94,104.04,23670.0,78.7145,78.7903,78.6994,78.7751,23670.0
2017-01-24 15:00:00,104.04,104.07,103.97,104.0,42840.0,78.7751,78.7978,78.7221,78.7448,42840.0
2017-01-24 15:10:00,104.0,104.09,103.96,103.98,30208.0,78.7448,78.813,78.7145,78.7297,30208.0
2017-01-24 15:20:00,103.98,103.98,103.85,103.87,33714.0,78.7297,78.7297,78.6313,78.6464,33714.0
2017-01-24 15:30:00,103.88,103.96,103.86,103.93,51237.0,78.654,78.7145,78.6388,78.6918,51237.0
2017-01-24 15:40:00,103.93,103.95,103.79,103.8,125729.0,78.6918,78.707,78.5858,78.5934,125729.0
2017-01-24 15:50:00,103.8,103.8,103.61,103.67,164424.0,78.5934,78.5934,78.4495,78.495,164424.0
2017-01-25 09:30:00,103.63,103.97,103.24,103.56,101790.0,78.4647,78.7221,78.1694,78.4117,101790.0
2017-01-25 09:40:00,103.57,104.08,103.45,103.98,57139.0,78.4193,78.8054,78.3284,78.7297,57139.0
2017-01-25 09:50:00,103.96,104.21,103.93,104.02,91790.0,78.7145,78.9038,78.6918,78.76,91790.0
2017-01-25 10:00:00,104.05,104.22,104.02,104.18,66593.0,78.7827,78.9114,78.76,78.8811,66593.0
2017-01-25 10:10:00,104.18,104.23,103.93,104.02,67056.0,78.8811,78.919,78.6918,78.76,67056.0
2017-01-25 10:20:00,104.0,104.12,103.93,103.97,42333.0,78.7448,78.8357,78.6918,78.7221,42333.0
2017-01-25 10:30:00,103.95,104.05,103.73,104.0,67969.0,78.707,78.7827,78.5404,78.7448,67969.0
2017-01-25 10:40:00,104.01,104.39,103.99,104.24,151019.0,78.7524,79.0401,78.7373,78.9265,151019.0
2017-01-25 10:50:00,104.2,104.34,103.96,103.98,174110.0,78.8963,79.0023,78.7145,78.7297,174110.0
2017-01-25 11:00:00,104.0,104.07,103.91,103.96,47366.0,78.7448,78.7978,78.6767,78.7145,47366.0
2017-01-25 11:10:00,103.93,103.97,103.73,103.77,28356.0,78.6918,78.7221,78.5404,78.5707,28356.0
2017-01-25 11:20:00,103.76,103.9,103.62,103.9,44200.0,78.5631,78.6691,78.4571,78.6691,44200.0
2017-01-25 11:30:00,103.88,103.93,103.72,103.86,29445.0,78.654,78.6918,78.5328,78.6388,29445.0
2017-01-25 11:40:00,103.88,104.1,103.84,103.96,41412.0,78.654,78.8205,78.6237,78.7145,41412.0
2017-01-25 11:50:00,103.94,104.17,103.93,104.11,34954.0,78.6994,78.8735,78.6918,78.8281,34954.0
2017-01-25 12:00:00,104.12,104.15,103.97,104.05,64854.0,78.8357,78.8584,78.7221,78.7827,64854.0
2017-01-25 12:10:00,104.06,104.17,104.02,104.06,69952.0,78.7903,78.8735,78.76,78.7903,69952.0
2017-01-25 12:20:00,104.07,104.17,103.97,104.0,63875.0,78.7978,78.8735,78.7221,78.7448,63875.0
2017-01-25 12:30:00,103.99,104.11,103.99,104.02,51328.0,78.7373,78.8281,78.7373,78.76,51328.0
2017-01-25 12:40:00,104.05,104.12,103.97,104.02,48612.0,78.7827,78.8357,78.7221,78.76,48612.0
2017-01-25 12:50:00,104.04,104.08,104.0,104.05,16630.0,78.7751,78.8054,78.7448,78.7827,16630.0
2017-01-25 13:00:00,104.05,104.06,103.99,104.02,18444.0,78.7827,78.7903,78.7373,78.76,18444.0
2017-01-25 13:10:00,104.04,104.11,104.0,104.11,43181.0,78.7751,78.8281,78.7448,78.8281,43181.0
2017-01-25 13:20:00,104.11,104.14,103.99,104.01,56297.0,78.8281,78.8508,78.7373,78.7524,56297.0
2017-01-25 13:30:00,104.0,104.06,103.98,104.03,31084.0,78.7448,78.7903,78.7297,78.7675,31084.0
2017-01-25 13:40:00,104.03,104.06,103.98,104.0,39374.0,78.7675,78.7903,78.7297,78.7448,39374.0
2017-01-25 13:50:00,103.99,104.07,103.91,104.07,59292.0,78.7373,78.7978,78.6767,78.7978,59292.0
2017-01-25 14:00:00,104.06,104.16,103.94,103.98,47126.0,78.7903,78.866,78.6994,78.7297,47126.0
2017-01-25 14:10:00,103.98,104.05,103.9,104.03,32205.0,78.7297,78.7827,78.6691,78.7675,32205.0
2017-01-25 14:20:00,104.01,104.11,103.96,103.96,48953.0,78.7524,78.8281,78.7145,78.7145,48953.0
2017-01-25 14:30:00,104.02,104.05,103.97,103.98,21717.0,78.76,78.7827,78.7221,78.7297,21717.0
2017-01-25 14:40:00,104.0,104.05,103.95,104.0,21227.0,78.7448,78.7827,78.707,78.7448,21227.0
2017-01-25 14:50:00,103.98,104.02,103.89,103.98,25355.0,78.7297,78.76,78.6615,78.7297,25355.0
2017-01-25 15:00:00,103.99,104.02,103.79,103.79,26396.0,78.7373,78.76,78.5858,78.5858,26396.0
2017-01-25 15:10:00,103.8,103.86,103.67,103.69,30586.0,78.5934,78.6388,78.495,78.5101,30586.0
2017-01-25 15:20:00,103.69,103.93,103.68,103.89,52946.0,78.5101,78.6918,78.5025,78.6615,52946.0
2017-01-25 15:30:00,103.9,103.91,103.63,103.82,62682.0,78.6691,78.6767,78.4647,78.6085,62682.0
2017-01-25 15:40:00,103.8,103.99,103.75,103.99,44943.0,78.5934,78.7373,78.5555,78.7373,44943.0
2017-01-25 15:50:00,103.98,104.06,103.84,103.92,174342.0,78.7297,78.7903,78.6237,78.6843,174342.0
2017-01-26 09:30:00,104.1,104.72,103.9,104.35,111891.0,78.8205,79.29,78.6691,79.0098,111891.0
2017-01-26 09:40:00,104.41,104.72,104.34,104.6,70606.0,79.0553,79.29,79.0023,79.1991,70606.0
2017-01-26 09:50:00,104.64,104.68,104.24,104.38,96364.0,79.2294,79.2597,78.9265,79.0326,96364.0
2017-01-26 10:00:00,104.39,104.9,104.32,104.74,130114.0,79.0401,79.4263,78.9871,79.3051,130114.0
2017-01-26 10:10:00,104.79,105.01,104.61,104.89,91842.0,79.343,79.5096,79.2067,79.4187,91842.0
2017-01-26 10:20:00,104.88,105.07,104.77,104.8,46119.0,79.4111,79.555,79.3278,79.3506,46119.0
2017-01-26 10:30:00,104.82,105.02,104.75,104.84,89382.0,79.3657,79.5171,79.3127,79.3808,89382.0
2017-01-26 10:40:00,104.84,104.88,104.73,104.82,67637.0,79.3808,79.4111,79.2976,79.3657,67637.0
2017-01-26 10:50:00,104.82,104.94,104.55,104.91,70185.0,79.3657,79.4566,79.1613,79.4338,70185.0
2017-01-26 11:00:00,104.92,105.15,104.91,105.04,46275.0,79.4414,79.6156,79.4338,79.5323,46275.0
2017-01-26 11:10:00,105.04,105.11,104.85,104.85,31777.0,79.5323,79.5853,79.3884,79.3884,31777.0
2017-01-26 11:20:00,104.85,104.89,104.7,104.7,49338.0,79.3884,79.4187,79.2748,79.2748,49338.0
2017-01-26 11:30:00,104.74,104.87,104.62,104.79,39263.0,79.3051,79.4036,79.2143,79.343,39263.0
2017-01-26 11:40:00,104.8,104.87,104.73,104.82,37347.0,79.3506,79.4036,79.2976,79.3657,37347.0
2017-01-26 11:50:00,104.79,104.95,104.75,104.76,52821.0,79.343,79.4641,79.3127,79.3203,52821.0
2017-01-26 12:00:00,104.73,104.78,104.56,104.78,31263.0,79.2976,79.3354,79.1688,79.3354,31263.0
2017-01-26 12:10:00,104.77,104.92,104.75,104.9,30759.0,79.3278,79.4414,79.3127,79.4263,30759.0
2017-01-26 12:20:00,104.89,104.93,104.72,104.77,33393.0,79.4187,79.449,79.29,79.3278,33393.0
2017-01-26 12:30:00,104.77,104.84,104.69,104.69,53992.0,79.3278,79.3808,79.2673,79.2673,53992.0
2017-01-26 12:40:00,104.69,104.69,104.56,104.63,29850.0,79.2673,79.2673,79.1688,79.2218,29850.0
2017-01-26 12:50:00,104.62,104.81,104.61,104.76,28261.0,79.2143,79.3581,79.2067,79.3203,28261.0
2017-01-26 13:00:00,104.77,104.89,104.73,104.86,38704.0,79.3278,79.4187,79.2976,79.396,38704.0
2017-01-26 13:10:00,104.86,104.88,104.74,104.8,29573.0,79.396,79.4111,79.3051,79.3506,29573.0
2017-01-26 13:20:00,104.78,104.98,104.77,104.98,26547.0,79.3354,79.4868,79.3278,79.4868,26547.0
2017-01-26 13:30:00,104.97,105.02,104.89,104.96,33250.0,79.4793,79.5171,79.4187,79.4717,33250.0
2017-01-26 13:40:00,104.97,105.17,104.97,105.09,50219.0,79.4793,79.6307,79.4793,79.5701,50219.0
2017-01-26 13:50:00,105.11,105.17,105.04,105.07,38724.0,79.5853,79.6307,79.5323,79.555,38724.0
2017-01-26 14:00:00,105.07,105.15,104.98,105.06,36388.0,79.555,79.6156,79.4868,79.5474,36388.0
2017-01-26 14:10:00,105.06,105.26,104.98,104.99,65723.0,79.5474,79.6989,79.4868,79.4944,65723.0
2017-01-26 14:20:00,104.98,105.08,104.92,105.05,34925.0,79.4868,79.5626,79.4414,79.5399,34925.0
2017-01-26 14:30:00,105.05,105.05,104.93,104.95,44699.0,79.5399,79.5399,79.449,79.4641,44699.0
2017-01-26 14:40:00,104.95,104.96,104.83,104.84,37500.0,79.4641,79.4717,79.3733,79.3808,37500.0
2017-01-26 14:50:00,104.83,104.84,104.77,104.78,28898.0,79.3733,79.3808,79.3278,79.3354,28898.0
2017-01-26 15:00:00,104.78,104.78,104.47,104.53,43403.0,79.3354,79.3354,79.1007,79.1461,43403.0
2017-01-26 15:10:00,104.52,104.52,104.25,104.34,51985.0,79.1386,79.1386,78.9341,79.0023,51985.0
2017-01-26 15:20:00,104.36,104.49,104.31,104.49,61714.0,79.0174,79.1158,78.9796,79.1158,61714.0
2017-01-26 15:30:00,104.49,104.52,104.38,104.41,77930.0,79.1158,79.1386,79.0326,79.0553,77930.0
2017-01-26 15:40:00,104.41,104.53,104.28,104.37,115377.0,79.0553,79.1461,78.9568,79.025,115377.0
2017-01-26 15:50:00,104.37,104.4,104.32,104.39,226488.0,79.025,79.0477,78.9871,79.0401,226488.0
2017-01-27 09:30:00,104.16,104.16,103.51,103.52,77702.0,78.866,78.866,78.3738,78.3814,77702.0
2017-01-27 09:40:00,103.51,103.69,103.42,103.54,50862.0,78.3738,78.5101,78.3057,78.3965,50862.0
2017-01-27 09:50:00,103.56,103.77,103.4,103.56,51899.0,78.4117,78.5707,78.2905,78.4117,51899.0
2017-01-27 10:00:00,103.6,103.86,103.57,103.8,44203.0,78.442,78.6388,78.4193,78.5934,44203.0
2017-01-27 10:10:00,103.83,104.08,103.72,103.76,37666.0,78.6161,78.8054,78.5328,78.5631,37666.0
2017-01-27 10:20:00,103.73,103.94,103.65,103.72,24147.0,78.5404,78.6994,78.4798,78.5328,24147.0
2017-01-27 10:30:00,103.72,103.72,103.46,103.47,41429.0,78.5328,78.5328,78.336,78.3435,41429.0
2017-01-27 10:40:00,103.46,103.53,103.37,103.43,22741.0,78.336,78.389,78.2678,78.3132,22741.0
2017-01-27 10:50:00,103.41,103.43,103.22,103.32,49389.0,78.2981,78.3132,78.1542,78.23,49389.0
2017-01-27 11:00:00,103.32,103.47,103.32,103.45,23659.0,78.23,78.3435,78.23,78.3284,23659.0
2017-01-27 11:10:00,103.45,103.63,103.42,103.57,14297.0,78.3284,78.4647,78.3057,78.4193,14297.0
2017-01-27 11:20:00,103.58,103.85,103.58,103.72,12630.0,78.4268,78.6313,78.4268,78.5328,12630.0
2017-01-27 11:30:00,103.7,103.8,103.43,103.47,35146.0,78.5177,78.5934,78.3132,78.3435,35146.0
2017-01-27 11:40:00,103.46,103.5,103.32,103.35,23685.0,78.336,78.3662,78.23,78.2527,23685.0
2017-01-27 11:50:00,103.34,103.48,103.33,103.46,29313.0,78.2451,78.3511,78.2375,78.336,29313.0
2017-01-27 12:00:00,103.46,103.62,103.42,103.56,32980.0,78.336,78.4571,78.3057,78.4117,32980.0
2017-01-27 12:10:00,103.54,103.74,103.54,103.73,18073.0,78.3965,78.548,78.3965,78.5404,18073.0
2017-01-27 12:20:00,103.74,103.93,103.66,103.88,45920.0,78.548,78.6918,78.4874,78.654,45920.0
2017-01-27 12:30:00,103.84,103.94,103.74,103.76,33125.0,78.6237,78.6994,78.548,78.5631,33125.0
2017-01-27 12:40:00,103.77,103.8,103.38,103.44,27668.0,78.5707,78.5934,78.2754,78.3208,27668.0
2017-01-27 12:50:00,103.46,103.55,103.37,103.41,19311.0,78.336,78.4041,78.2678,78.2981,19311.0
2017-01-27 13:00:00,103.4,103.43,103.24,103.26,33326.0,78.2905,78.3132,78.1694,78.1845,33326.0
2017-01-27 13:10:00,103.24,103.29,103.15,103.16,36949.0,78.1694,78.2072,78.1012,78.1088,36949.0
2017-01-27 13:20:00,103.17,103.3,103.09,103.25,30232.0,78.1164,78.2148,78.0558,78.177,30232.0
2017-01-27 13:30:00,103.25,103.32,103.2,103.21,16921.0,78.177,78.23,78.1391,78.1467,16921.0
2017-01-27 13:40:00,103.19,103.36,103.17,103.32,23121.0,78.1315,78.2602,78.1164,78.23,23121.0
2017-01-27 13:50:00,103.32,103.32,102.99,103.2,48271.0,78.23,78.23,77.9801,78.1391,48271.0
2017-01-27 14:00:00,103.19,103.23,103.05,103.08,34140.0,78.1315,78.1618,78.0255,78.0482,34140.0
2017-01-27 14:10:00,103.08,103.15,102.98,103.09,36779.0,78.0482,78.1012,77.9725,78.0558,36779.0
2017-01-27 14:20:00,103.11,103.25,103.06,103.11,29011.0,78.071,78.177,78.0331,78.071,29011.0
2017-01-27 14:30:00,103.12,103.18,103.04,103.04,25052.0,78.0785,78.124,78.018,78.018,25052.0
2017-01-27 14:40:00,103.04,103.1,103.02,103.08,33130.0,78.018,78.0634,78.0028,78.0482,33130.0
2017-01-27 14:50:00,103.08,103.2,103.0,103.03,31716.0,78.0482,78.1391,77.9877,78.0104,31716.0
2017-01-27 15:00:00,103.03,103.21,102.96,102.96,62768.0,78.0104,78.1467,77.9574,77.9574,62768.0
2017-01-27 15:10:00,102.96,102.99,102.86,102.96,72922.0,77.9574,77.9801,77.8817,77.9574,72922.0
2017-01-27 15:20:00,102.97,102.97,102.78,102.8,53503.0,77.965,77.965,77.8211,77.8362,53503.0
2017-01-27 15:30:00,102.81,103.0,102.8,102.89,93715.0,77.8438,77.9877,77.8362,77.9044,93715.0
2017-01-27 15:40:00,102.88,102.95,102.77,102.86,132565.0,77.8968,77.9498,77.8135,77.8817,132565.0
2017-01-27 15:50:00,102.87,103.02,102.84,102.89,299053.0,77.8892,78.0028,77.8665,77.9044,299053.0
2017-01-30 09:30:00,102.19,102.76,101.61,101.61,120627.0,77.3744,77.806,76.9352,76.9352,120627.0
2017-01-30 09:40:00,101.67,101.68,101.19,101.24,82075.0,76.9806,76.9882,76.6172,76.6551,82075.0
2017-01-30 09:50:00,101.26,101.54,101.08,101.16,90117.0,76.6702,76.8822,76.5339,76.5945,90117.0
2017-01-30 10:00:00,101.16,101.37,101.1,101.2,78798.0,76.5945,76.7535,76.5491,76.6248,78798.0
2017-01-30 10:10:00,101.2,101.21,100.77,100.79,66656.0,76.6248,76.6323,76.2992,76.3143,66656.0
2017-01-30 10:20:00,100.77,100.86,100.65,100.7,47670.0,76.2992,76.3673,76.2083,76.2462,47670.0
2017-01-30 10:30:00,100.71,100.74,100.28,100.28,56875.0,76.2538,76.2765,75.9282,75.9282,56875.0
2017-01-30 10:40:00,100.28,100.28,99.95,100.07,72885.0,75.9282,75.9282,75.6783,75.7692,72885.0
2017-01-30 10:50:00,100.09,100.11,99.84,99.85,97988.0,75.7843,75.7995,75.595,75.6026,97988.0
2017-01-30 11:00:00,99.84,99.85,99.57,99.72,115239.0,75.595,75.6026,75.3906,75.5042,115239.0
2017-01-30 11:10:00,99.74,100.2,99.71,100.08,67817.0,75.5193,75.8676,75.4966,75.7768,67817.0
2017-01-30 11:20:00,100.1,100.16,99.78,100.01,49652.0,75.7919,75.8373,75.5496,75.7238,49652.0
2017-01-30 11:30:00,100.03,100.4,100.0,100.35,50504.0,75.7389,76.019,75.7162,75.9812,50504.0
2017-01-30 11:40:00,100.35,100.83,100.35,100.78,48031.0,75.9812,76.3446,75.9812,76.3068,48031.0
2017-01-30 11:50:00,100.79,100.91,100.65,100.68,40107.0,76.3143,76.4052,76.2083,76.2311,40107.0
2017-01-30 12:00:00,100.7,100.79,100.61,100.68,46132.0,76.2462,76.3143,76.1781,76.2311,46132.0
2017-01-30 12:10:00,100.65,101.0,100.54,100.99,72926.0,76.2083,76.4733,76.1251,76.4658,72926.0
2017-01-30 12:20:00,100.96,101.12,100.86,100.86,50382.0,76.4431,76.5642,76.3673,76.3673,50382.0
2017-01-30 12:30:00,100.81,100.85,100.52,100.53,47805.0,76.3295,76.3598,76.1099,76.1175,47805.0
2017-01-30 12:40:00,100.52,100.7,100.52,100.67,36557.0,76.1099,76.2462,76.1099,76.2235,36557.0
2017-01-30 12:50:00,100.67,100.77,100.64,100.74,24938.0,76.2235,76.2992,76.2008,76.2765,24938.0
2017-01-30 13:00:00,100.74,100.9,100.72,100.87,30278.0,76.2765,76.3976,76.2613,76.3749,30278.0
2017-01-30 13:10:00,100.88,100.91,100.8,100.91,25263.0,76.3825,76.4052,76.3219,76.4052,25263.0
2017-01-30 13:20:00,100.9,100.91,100.67,100.77,36594.0,76.3976,76.4052,76.2235,76.2992,36594.0
2017-01-30 13:30:00,100.79,100.92,100.72,100.9,23791.0,76.3143,76.4128,76.2613,76.3976,23791.0
2017-01-30 13:40:00,100.9,101.04,100.8,100.86,50143.0,76.3976,76.5036,76.3219,76.3673,50143.0
2017-01-30 13:50:00,100.86,100.96,100.73,100.93,31007.0,76.3673,76.4431,76.2689,76.4203,31007.0
2017-01-30 14:00:00,100.94,101.24,100.89,101.19,47201.0,76.4279,76.6551,76.3901,76.6172,47201.0
2017-01-30 14:10:00,101.19,101.21,101.04,101.05,28423.0,76.6172,76.6323,76.5036,76.5112,28423.0
2017-01-30 14:20:00,101.05,101.07,100.92,101.04,28011.0,76.5112,76.5263,76.4128,76.5036,28011.0
2017-01-30 14:30:00,101.03,101.11,100.99,101.05,32134.0,76.4961,76.5566,76.4658,76.5112,32134.0
2017-01-30 14:40:00,101.05,101.05,100.9,100.92,27293.0,76.5112,76.5112,76.3976,76.4128,27293.0
2017-01-30 14:50:00,100.93,101.11,100.91,101.11,26422.0,76.4203,76.5566,76.4052,76.5566,26422.0
2017-01-30 15:00:00,101.12,101.12,100.88,100.9,31335.0,76.5642,76.5642,76.3825,76.3976,31335.0
2017-01-30 15:10:00,100.88,100.93,100.75,100.83,38551.0,76.3825,76.4203,76.2841,76.3446,38551.0
2017-01-30 15:20:00,100.83,100.95,100.76,100.95,55907.0,76.3446,76.4355,76.2916,76.4355,55907.0
2017-01-30 15:30:00,100.95,101.01,100.92,100.96,65911.0,76.4355,76.4809,76.4128,76.4431,65911.0
2017-01-30 15:40:00,100.97,101.23,100.96,101.07,113432.0,76.4506,76.6475,76.4431,76.5263,113432.0
2017-01-30 15:50:00,101.08,101.33,101.04,101.18,289797.0,76.5339,76.7232,76.5036,76.6096,289797.0
2017-01-31 09:30:00,101.35,101.35,100.2,100.52,139595.0,76.7384,76.7384,75.8676,76.1099,139595.0
2017-01-31 09:40:00,100.49,100.64,100.1,100.21,43329.0,76.0872,76.2008,75.7919,75.8752,43329.0
2017-01-31 09:50:00,100.21,100.68,100.21,100.61,47809.0,75.8752,76.2311,75.8752,76.1781,47809.0
2017-01-31 10:00:00,100.66,100.78,100.34,100.43,26792.0,76.2159,76.3068,75.9736,76.0418,26792.0
2017-01-31 10:10:00,100.43,100.6,100.38,100.6,49943.0,76.0418,76.1705,76.0039,76.1705,49943.0
2017-01-31 10:20:00,100.59,100.79,100.36,100.53,33195.0,76.1629,76.3143,75.9888,76.1175,33195.0
2017-01-31 10:30:00,100.56,100.85,100.52,100.65,45642.0,76.1402,76.3598,76.1099,76.2083,45642.0
2017-01-31 10:40:00,100.65,100.75,100.42,100.42,40249.0,76.2083,76.2841,76.0342,76.0342,40249.0
2017-01-31 10:50:00,100.41,100.51,100.36,100.41,54727.0,76.0266,76.1023,75.9888,76.0266,54727.0
2017-01-31 11:00:00,100.41,100.71,100.36,100.54,22368.0,76.0266,76.2538,75.9888,76.1251,22368.0
2017-01-31 11:10:00,100.55,100.96,100.55,100.81,33090.0,76.1326,76.4431,76.1326,76.3295,33090.0
2017-01-31 11:20:00,100.84,100.84,100.59,100.62,33010.0,76.3522,76.3522,76.1629,76.1856,33010.0
2017-01-31 11:30:00,100.63,100.78,100.59,100.71,27385.0,76.1932,76.3068,76.1629,76.2538,27385.0
2017-01-31 11:40:00,100.71,100.82,100.63,100.73,39859.0,76.2538,76.3371,76.1932,76.2689,39859.0
2017-01-31 11:50:00,100.72,100.99,100.69,100.88,22788.0,76.2613,76.4658,76.2386,76.3825,22788.0
2017-01-31 12:00:00,100.89,100.99,100.84,100.95,23402.0,76.3901,76.4658,76.3522,76.4355,23402.0
2017-01-31 12:10:00,100.94,101.03,100.88,101.0,15617.0,76.4279,76.4961,76.3825,76.4733,15617.0
2017-01-31 12:20:00,101.01,101.08,100.93,100.98,20067.0,76.4809,76.5339,76.4203,76.4582,20067.0
2017-01-31 12:30:00,101.0,101.1,100.95,100.98,24158.0,76.4733,76.5491,76.4355,76.4582,24158.0
2017-01-31 12:40:00,100.96,100.99,100.71,100.72,19803.0,76.4431,76.4658,76.2538,76.2613,19803.0
2017-01-31 12:50:00,100.76,101.12,100.71,101.1,57063.0,76.2916,76.5642,76.2538,76.5491,57063.0
2017-01-31 13:00:00,101.1,101.14,100.99,101.05,45018.0,76.5491,76.5793,76.4658,76.5112,45018.0
2017-01-31 13:10:00,101.06,101.06,100.88,101.03,33789.0,76.5188,76.5188,76.3825,76.4961,33789.0
2017-01-31 13:20:00,101.0,101.3,101.0,101.22,41896.0,76.4733,76.7005,76.4733,76.6399,41896.0
2017-01-31 13:30:00,101.22,101.36,101.19,101.22,27618.0,76.6399,76.7459,76.6172,76.6399,27618.0
2017-01-31 13:40:00,101.23,101.32,101.12,101.14,26277.0,76.6475,76.7156,76.5642,76.5793,26277.0
2017-01-31 13:50:00,101.14,101.16,101.04,101.1,22881.0,76.5793,76.5945,76.5036,76.5491,22881.0
2017-01-31 14:00:00,101.1,101.22,101.05,101.13,31442.0,76.5491,76.6399,76.5112,76.5718,31442.0
2017-01-31 14:10:00,101.14,101.18,101.06,101.07,37659.0,76.5793,76.6096,76.5188,76.5263,37659.0
2017-01-31 14:20:00,101.08,101.12,100.94,101.0,35896.0,76.5339,76.5642,76.4279,76.4733,35896.0
2017-01-31 14:30:00,101.0,101.03,100.88,100.92,42249.0,76.4733,76.4961,76.3825,76.4128,42249.0
2017-01-31 14:40:00,100.95,100.98,100.86,100.95,46150.0,76.4355,76.4582,76.3673,76.4355,46150.0
2017-01-31 14:50:00,100.97,100.99,100.87,100.9,39480.0,76.4506,76.4658,76.3749,76.3976,39480.0
2017-01-31 15:00:00,100.89,101.08,100.88,101.04,53602.0,76.3901,76.5339,76.3825,76.5036,53602.0
2017-01-31 15:10:00,101.03,101.23,100.98,101.12,51201.0,76.4961,76.6475,76.4582,76.5642,51201.0
2017-01-31 15:20:00,101.11,101.26,101.08,101.24,41047.0,76.5566,76.6702,76.5339,76.6551,41047.0
2017-01-31 15:30:00,101.25,101.36,101.13,101.34,76853.0,76.6626,76.7459,76.5718,76.7308,76853.0
2017-01-31 15:40:00,101.33,101.5,101.32,101.42,106995.0,76.7232,76.8519,76.7156,76.7914,106995.0
2017-01-31 15:50:00,101.42,101.62,101.33,101.59,202009.0,76.7914,76.9428,76.7232,76.9201,202009.0
2017-02-01 09:30:00,102.18,102.63,101.88,102.38,105147.0,77.3668,77.7075,77.1396,77.5182,105147.0
2017-02-01 09:40:00,102.27,102.57,102.19,102.19,94345.0,77.4349,77.6621,77.3744,77.3744,94345.0
2017-02-01 09:50:00,102.2,102.2,101.39,101.51,54699.0,77.3819,77.3819,76.7686,76.8595,54699.0
2017-02-01 10:00:00,101.52,101.61,101.31,101.38,66511.0,76.8671,76.9352,76.7081,76.7611,66511.0
2017-02-01 10:10:00,101.39,101.39,100.96,101.08,41355.0,76.7686,76.7686,76.4431,76.5339,41355.0
2017-02-01 10:20:00,101.07,101.18,100.95,100.97,19053.0,76.5263,76.6096,76.4355,76.4506,19053.0
2017-02-01 10:30:00,100.96,100.96,100.11,100.11,69964.0,76.4431,76.4431,75.7995,75.7995,69964.0
2017-02-01 10:40:00,100.11,100.39,100.08,100.18,40438.0,75.7995,76.0115,75.7768,75.8525,40438.0
2017-02-01 10:50:00,100.19,100.39,100.05,100.3,48561.0,75.86,76.0115,75.754,75.9433,48561.0
2017-02-01 11:00:00,100.33,100.8,100.33,100.75,82138.0,75.966,76.3219,75.966,76.2841,82138.0
2017-02-01 11:10:00,100.68,100.72,100.53,100.65,44009.0,76.2311,76.2613,76.1175,76.2083,44009.0
2017-02-01 11:20:00,100.68,100.82,100.64,100.76,62142.0,76.2311,76.3371,76.2008,76.2916,62142.0
2017-02-01 11:30:00,100.78,101.0,100.61,100.73,66733.0,76.3068,76.4733,76.1781,76.2689,66733.0
2017-02-01 11:40:00,100.7,100.75,100.22,100.38,43451.0,76.2462,76.2841,75.8828,76.0039,43451.0
2017-02-01 11:50:00,100.35,100.52,100.25,100.52,44141.0,75.9812,76.1099,75.9055,76.1099,44141.0
2017-02-01 12:00:00,100.51,100.64,100.35,100.47,114310.0,76.1023,76.2008,75.9812,76.072,114310.0
2017-02-01 12:10:00,100.46,100.54,100.23,100.3,52579.0,76.0645,76.1251,75.8903,75.9433,52579.0
2017-02-01 12:20:00,100.28,100.38,100.23,100.25,50784.0,75.9282,76.0039,75.8903,75.9055,50784.0
2017-02-01 12:30:00,100.28,100.52,100.24,100.48,58146.0,75.9282,76.1099,75.8979,76.0796,58146.0
2017-02-01 12:40:00,100.47,100.66,100.45,100.55,32254.0,76.072,76.2159,76.0569,76.1326,32254.0
2017-02-01 12:50:00,100.49,100.61,100.33,100.39,32215.0,76.0872,76.1781,75.966,76.0115,32215.0
2017-02-01 13:00:00,100.39,100.48,100.2,100.42,59395.0,76.0115,76.0796,75.8676,76.0342,59395.0
2017-02-01 13:10:00,100.4,100.6,100.4,100.47,26548.0,76.019,76.1705,76.019,76.072,26548.0
2017-02-01 13:20:00,100.47,100.53,100.38,100.43,17450.0,76.072,76.1175,76.0039,76.0418,17450.0
2017-02-01 13:30:00,100.4,100.48,100.39,100.45,28047.0,76.019,76.0796,76.0115,76.0569,28047.0
2017-02-01 13:40:00,100.43,100.63,100.43,100.48,46734.0,76.0418,76.1932,76.0418,76.0796,46734.0
2017-02-01 13:50:00,100.5,100.55,100.38,100.55,21101.0,76.0948,76.1326,76.0039,76.1326,21101.0
2017-02-01 14:00:00,100.52,100.78,100.5,100.58,33221.0,76.1099,76.3068,76.0948,76.1553,33221.0
2017-02-01 14:10:00,100.56,101.13,100.56,101.13,47710.0,76.1402,76.5718,76.1402,76.5718,47710.0
2017-02-01 14:20:00,101.13,101.14,100.95,100.95,72424.0,76.5718,76.5793,76.4355,76.4355,72424.0
2017-02-01 14:30:00,100.99,101.0,100.73,100.81,24863.0,76.4658,76.4733,76.2689,76.3295,24863.0
2017-02-01 14:40:00,100.73,100.74,100.6,100.7,54621.0,76.2689,76.2765,76.1705,76.2462,54621.0
2017-02-01 14:50:00,100.67,100.67,100.47,100.61,34620.0,76.2235,76.2235,76.072,76.1781,34620.0
2017-02-01 15:00:00,100.62,100.74,100.52,100.59,42829.0,76.1856,76.2765,76.1099,76.1629,42829.0
2017-02-01 15:10:00,100.59,100.73,100.54,100.64,38798.0,76.1629,76.2689,76.1251,76.2008,38798.0
2017-02-01 15:20:00,100.65,100.79,100.65,100.74,42100.0,76.2083,76.3143,76.2083,76.2765,42100.0
2017-02-01 15:30:00,100.75,100.9,100.71,100.88,154289.0,76.2841,76.3976,76.2538,76.3825,154289.0
2017-02-01 15:40:00,100.87,101.05,100.86,101.0,151564.0,76.3749,76.5112,76.3673,76.4733,151564.0
2017-02-01 15:50:00,100.99,101.1,100.9,101.0,276020.0,76.4658,76.5491,76.3976,76.4733,276020.0
2017-02-02 09:30:00,101.14,101.48,100.54,100.63,84009.0,76.5793,76.8368,76.1251,76.1932,84009.0
2017-02-02 09:40:00,100.69,100.84,100.25,100.25,33694.0,76.2386,76.3522,75.9055,75.9055,33694.0
2017-02-02 09:50:00,100.22,100.24,99.95,99.95,53113.0,75.8828,75.8979,75.6783,75.6783,53113.0
2017-02-02 10:00:00,99.98,100.23,99.89,99.92,93340.0,75.701,75.8903,75.6329,75.6556,93340.0
2017-02-02 10:10:00,99.91,100.31,99.86,100.23,100902.0,75.648,75.9509,75.6102,75.8903,100902.0
2017-02-02 10:20:00,100.23,100.23,99.82,99.88,71794.0,75.8903,75.8903,75.5799,75.6253,71794.0
2017-02-02 10:30:00,99.88,100.03,99.67,100.02,60511.0,75.6253,75.7389,75.4663,75.7313,60511.0
2017-02-02 10:40:00,100.05,100.51,100.02,100.5,62426.0,75.754,76.1023,75.7313,76.0948,62426.0
2017-02-02 10:50:00,100.5,100.52,100.33,100.35,69180.0,76.0948,76.1099,75.966,75.9812,69180.0
2017-02-02 11:00:00,100.34,100.53,100.3,100.48,93451.0,75.9736,76.1175,75.9433,76.0796,93451.0
2017-02-02 11:10:00,100.46,100.53,100.38,100.38,168516.0,76.0645,76.1175,76.0039,76.0039,168516.0
2017-02-02 11:20:00,100.37,100.41,100.27,100.38,79441.0,75.9963,76.0266,75.9206,76.0039,79441.0
2017-02-02 11:30:00,100.36,100.42,100.27,100.34,67095.0,75.9888,76.0342,75.9206,75.9736,67095.0
2017-02-02 11:40:00,100.33,100.36,100.18,100.19,58040.0,75.966,75.9888,75.8525,75.86,58040.0
2017-02-02 11:50:00,100.2,100.22,100.02,100.02,55042.0,75.8676,75.8828,75.7313,75.7313,55042.0
2017-02-02 12:00:00,100.03,100.1,99.96,100.0,70369.0,75.7389,75.7919,75.6859,75.7162,70369.0
2017-02-02 12:10:00,100.0,100.06,99.96,100.02,44514.0,75.7162,75.7616,75.6859,75.7313,44514.0
2017-02-02 12:20:00,100.02,100.07,99.96,100.02,43878.0,75.7313,75.7692,75.6859,75.7313,43878.0
2017-02-02 12:30:00,100.01,100.08,99.92,99.99,86423.0,75.7238,75.7768,75.6556,75.7086,86423.0
2017-02-02 12:40:00,99.97,100.08,99.95,100.04,98578.0,75.6935,75.7768,75.6783,75.7465,98578.0
2017-02-02 12:50:00,100.04,100.1,99.91,99.95,82046.0,75.7465,75.7919,75.648,75.6783,82046.0
2017-02-02 13:00:00,99.97,100.17,99.92,100.1,143760.0,75.6935,75.8449,75.6556,75.7919,143760.0
2017-02-02 13:10:00,100.1,100.22,100.01,100.13,132472.0,75.7919,75.8828,75.7238,75.8146,132472.0
2017-02-02 13:20:00,100.12,100.18,100.04,100.11,74237.0,75.807,75.8525,75.7465,75.7995,74237.0
2017-02-02 13:30:00,100.1,100.17,99.98,100.02,80040.0,75.7919,75.8449,75.701,75.7313,80040.0
2017-02-02 13:40:00,100.01,100.41,99.98,100.32,89330.0,75.7238,76.0266,75.701,75.9585,89330.0
2017-02-02 13:50:00,100.33,100.44,100.27,100.39,113021.0,75.966,76.0493,75.9206,76.0115,113021.0
2017-02-02 14:00:00,100.4,100.65,100.35,100.35,155321.0,76.019,76.2083,75.9812,75.9812,155321.0
2017-02-02 14:10:00,100.37,100.49,100.2,100.2,60583.0,75.9963,76.0872,75.8676,75.8676,60583.0
2017-02-02 14:20:00,100.23,100.23,99.82,99.87,60326.0,75.8903,75.8903,75.5799,75.6178,60326.0
2017-02-02 14:30:00,99.87,99.94,99.51,99.62,113959.0,75.6178,75.6708,75.3452,75.4285,113959.0
2017-02-02 14:40:00,99.63,99.66,99.5,99.58,58663.0,75.436,75.4587,75.3376,75.3982,58663.0
2017-02-02 14:50:00,99.57,99.59,99.1,99.14,187246.0,75.3906,75.4057,75.0347,75.065,187246.0
2017-02-02 15:00:00,99.15,99.26,98.96,99.03,193789.0,75.0726,75.1559,74.9287,74.9817,193789.0
2017-02-02 15:10:00,99.03,99.16,98.94,99.16,147800.0,74.9817,75.0802,74.9136,75.0802,147800.0
2017-02-02 15:20:00,99.17,99.7,99.17,99.55,114103.0,75.0877,75.489,75.0877,75.3755,114103.0
2017-02-02 15:30:00,99.56,99.72,99.48,99.63,147480.0,75.383,75.5042,75.3225,75.436,147480.0
2017-02-02 15:40:00,99.63,99.96,99.62,99.79,298513.0,75.436,75.6859,75.4285,75.5572,298513.0
2017-02-02 15:50:00,99.8,99.94,99.67,99.7,547661.0,75.5648,75.6708,75.4663,75.489,547661.0
2017-02-03 09:30:00,99.68,100.12,99.21,99.7,143862.0,75.4739,75.807,75.118,75.489,143862.0
2017-02-03 09:40:00,99.72,100.0,99.68,99.97,73076.0,75.5042,75.7162,75.4739,75.6935,73076.0
2017-02-03 09:50:00,99.95,100.44,99.92,100.07,120374.0,75.6783,76.0493,75.6556,75.7692,120374.0
2017-02-03 10:00:00,100.08,100.67,99.99,100.63,61552.0,75.7768,76.2235,75.7086,76.1932,61552.0
2017-02-03 10:10:00,100.67,101.02,100.63,101.02,87216.0,76.2235,76.4885,76.1932,76.4885,87216.0
2017-02-03 10:20:00,100.98,101.41,100.98,101.37,55982.0,76.4582,76.7838,76.4582,76.7535,55982.0
2017-02-03 10:30:00,101.37,101.59,101.19,101.52,115297.0,76.7535,76.9201,76.6172,76.8671,115297.0
2017-02-03 10:40:00,101.55,102.18,101.54,102.06,138815.0,76.8898,77.3668,76.8822,77.2759,138815.0
2017-02-03 10:50:00,102.13,102.18,101.46,101.6,109997.0,77.3289,77.3668,76.8216,76.9276,109997.0
2017-02-03 11:00:00,101.61,101.75,101.58,101.7,57601.0,76.9352,77.0412,76.9125,77.0034,57601.0
2017-02-03 11:10:00,101.67,101.82,101.62,101.74,52395.0,76.9806,77.0942,76.9428,77.0336,52395.0
2017-02-03 11:20:00,101.73,101.83,101.58,101.65,103207.0,77.0261,77.1018,76.9125,76.9655,103207.0
2017-02-03 11:30:00,101.63,101.67,101.4,101.45,56385.0,76.9504,76.9806,76.7762,76.8141,56385.0
2017-02-03 11:40:00,101.4,101.43,101.08,101.2,66714.0,76.7762,76.7989,76.5339,76.6248,66714.0
2017-02-03 11:50:00,101.2,101.28,101.06,101.2,51731.0,76.6248,76.6854,76.5188,76.6248,51731.0
2017-02-03 12:00:00,101.23,101.36,101.22,101.27,32727.0,76.6475,76.7459,76.6399,76.6778,32727.0
2017-02-03 12:10:00,101.25,101.38,101.17,101.22,20625.0,76.6626,76.7611,76.6021,76.6399,20625.0
2017-02-03 12:20:00,101.2,101.31,101.12,101.23,25105.0,76.6248,76.7081,76.5642,76.6475,25105.0
2017-02-03 12:30:00,101.24,101.36,101.1,101.18,27361.0,76.6551,76.7459,76.5491,76.6096,27361.0
2017-02-03 12:40:00,101.14,101.18,100.97,101.05,27425.0,76.5793,76.6096,76.4506,76.5112,27425.0
2017-02-03 12:50:00,101.03,101.07,100.9,100.9,36481.0,76.4961,76.5263,76.3976,76.3976,36481.0
2017-02-03 13:00:00,100.89,100.93,100.79,100.87,31056.0,76.3901,76.4203,76.3143,76.3749,31056.0
2017-02-03 13:10:00,100.89,101.09,100.81,101.06,81134.0,76.3901,76.5415,76.3295,76.5188,81134.0
2017-02-03 13:20:00,101.06,101.13,100.89,100.98,36566.0,76.5188,76.5718,76.3901,76.4582,36566.0
2017-02-03 13:30:00,100.98,101.07,100.96,101.05,18326.0,76.4582,76.5263,76.4431,76.5112,18326.0
2017-02-03 13:40:00,101.08,101.1,100.99,101.05,33317.0,76.5339,76.5491,76.4658,76.5112,33317.0
2017-02-03 13:50:00,101.05,101.09,100.96,100.96,50985.0,76.5112,76.5415,76.4431,76.4431,50985.0
2017-02-03 14:00:00,100.95,101.1,100.94,101.03,67463.0,76.4355,76.5491,76.4279,76.4961,67463.0
2017-02-03 14:10:00,101.03,101.21,101.02,101.09,71113.0,76.4961,76.6323,76.4885,76.5415,71113.0
2017-02-03 14:20:00,101.09,101.21,101.01,101.06,46932.0,76.5415,76.6323,76.4809,76.5188,46932.0
2017-02-03 14:30:00,101.07,101.26,101.07,101.24,44791.0,76.5263,76.6702,76.5263,76.6551,44791.0
2017-02-03 14:40:00,101.24,101.28,100.97,100.97,61015.0,76.6551,76.6854,76.4506,76.4506,61015.0
2017-02-03 14:50:00,101.0,101.08,100.96,101.07,69597.0,76.4733,76.5339,76.4431,76.5263,69597.0
2017-02-03 15:00:00,101.06,101.19,101.01,101.04,62303.0,76.5188,76.6172,76.4809,76.5036,62303.0
2017-02-03 15:10:00,101.04,101.15,101.01,101.01,51335.0,76.5036,76.5869,76.4809,76.4809,51335.0
2017-02-03 15:20:00,101.02,101.03,100.82,100.89,59622.0,76.4885,76.4961,76.3371,76.3901,59622.0
2017-02-03 15:30:00,100.89,100.94,100.84,100.9,71820.0,76.3901,76.4279,76.3522,76.3976,71820.0
2017-02-03 15:40:00,100.9,101.1,100.84,101.06,127166.0,76.3976,76.5491,76.3522,76.5188,127166.0
2017-02-03 15:50:00,101.06,101.08,100.81,100.92,257475.0,76.5188,76.5339,76.3295,76.4128,257475.0
2017-02-06 09:30:00,101.0,101.0,100.4,100.97,59650.0,76.4733,76.4733,76.019,76.4506,59650.0
2017-02-06 09:40:00,101.03,101.05,100.0,100.07,47672.0,76.4961,76.5112,75.7162,75.7692,47672.0
2017-02-06 09:50:00,100.08,100.31,99.94,100.09,54629.0,75.7768,75.9509,75.6708,75.7843,54629.0
2017-02-06 10:00:00,100.09,100.26,99.93,100.21,37389.0,75.7843,75.913,75.6632,75.8752,37389.0
2017-02-06 10:10:00,100.2,100.2,99.87,99.94,21645.0,75.8676,75.8676,75.6178,75.6708,21645.0
2017-02-06 10:20:00,99.95,100.07,99.87,99.88,26808.0,75.6783,75.7692,75.6178,75.6253,26808.0
2017-02-06 10:30:00,99.86,99.9,99.69,99.8,28587.0,75.6102,75.6405,75.4815,75.5648,28587.0
2017-02-06 10:40:00,99.8,99.95,99.72,99.89,23943.0,75.5648,75.6783,75.5042,75.6329,23943.0
2017-02-06 10:50:00,99.92,99.95,99.59,99.64,29949.0,75.6556,75.6783,75.4057,75.4436,29949.0
2017-02-06 11:00:00,99.63,99.85,99.63,99.78,21466.0,75.436,75.6026,75.436,75.5496,21466.0
2017-02-06 11:10:00,99.8,99.87,99.73,99.85,16588.0,75.5648,75.6178,75.5117,75.6026,16588.0
2017-02-06 11:20:00,99.85,100.0,99.72,99.93,27481.0,75.6026,75.7162,75.5042,75.6632,27481.0
2017-02-06 11:30:00,99.95,100.01,99.79,99.85,22879.0,75.6783,75.7238,75.5572,75.6026,22879.0
2017-02-06 11:40:00,99.81,99.85,99.68,99.76,16415.0,75.5723,75.6026,75.4739,75.5345,16415.0
2017-02-06 11:50:00,99.76,99.84,99.59,99.64,20404.0,75.5345,75.595,75.4057,75.4436,20404.0
2017-02-06 12:00:00,99.63,99.75,99.6,99.71,27862.0,75.436,75.5269,75.4133,75.4966,27862.0
2017-02-06 12:10:00,99.71,99.76,99.6,99.73,13260.0,75.4966,75.5345,75.4133,75.5117,13260.0
2017-02-06 12:20:00,99.75,99.83,99.67,99.71,16131.0,75.5269,75.5875,75.4663,75.4966,16131.0
2017-02-06 12:30:00,99.73,99.8,99.67,99.76,16458.0,75.5117,75.5648,75.4663,75.5345,16458.0
2017-02-06 12:40:00,99.72,99.81,99.71,99.73,17587.0,75.5042,75.5723,75.4966,75.5117,17587.0
2017-02-06 12:50:00,99.75,99.83,99.65,99.66,19055.0,75.5269,75.5875,75.4512,75.4587,19055.0
2017-02-06 13:00:00,99.71,99.81,99.68,99.71,9678.0,75.4966,75.5723,75.4739,75.4966,9678.0
2017-02-06 13:10:00,99.7,99.74,99.51,99.57,33214.0,75.489,75.5193,75.3452,75.3906,33214.0
2017-02-06 13:20:00,99.54,99.58,99.52,99.54,18863.0,75.3679,75.3982,75.3527,75.3679,18863.0
2017-02-06 13:30:00,99.53,99.56,99.45,99.45,13032.0,75.3603,75.383,75.2997,75.2997,13032.0
2017-02-06 13:40:00,99.45,99.66,99.43,99.63,21279.0,75.2997,75.4587,75.2846,75.436,21279.0
2017-02-06 13:50:00,99.63,99.83,99.63,99.8,19539.0,75.436,75.5875,75.436,75.5648,19539.0
2017-02-06 14:00:00,99.81,99.89,99.79,99.89,21472.0,75.5723,75.6329,75.5572,75.6329,21472.0
2017-02-06 14:10:00,99.89,99.99,99.85,99.96,41150.0,75.6329,75.7086,75.6026,75.6859,41150.0
2017-02-06 14:20:00,99.98,99.98,99.72,99.89,17573.0,75.701,75.701,75.5042,75.6329,17573.0
2017-02-06 14:30:00,99.87,100.01,99.86,100.01,26683.0,75.6178,75.7238,75.6102,75.7238,26683.0
2017-02-06 14:40:00,100.02,100.12,100.0,100.11,30829.0,75.7313,75.807,75.7162,75.7995,30829.0
2017-02-06 14:50:00,100.1,100.15,100.03,100.07,27034.0,75.7919,75.8298,75.7389,75.7692,27034.0
2017-02-06 15:00:00,100.04,100.1,99.99,100.01,20744.0,75.7465,75.7919,75.7086,75.7238,20744.0
2017-02-06 15:10:00,100.02,100.07,99.93,99.93,35982.0,75.7313,75.7692,75.6632,75.6632,35982.0
2017-02-06 15:20:00,99.93,100.0,99.84,99.88,43679.0,75.6632,75.7162,75.595,75.6253,43679.0
2017-02-06 15:30:00,99.87,99.88,99.7,99.72,75610.0,75.6178,75.6253,75.489,75.5042,75610.0
2017-02-06 15:40:00,99.74,99.85,99.6,99.62,104709.0,75.5193,75.6026,75.4133,75.4285,104709.0
2017-02-06 15:50:00,99.62,99.74,99.6,99.71,196544.0,75.4285,75.5193,75.4133,75.4966,196544.0
2017-02-07 09:30:00,99.25,99.5,98.49,99.0,112715.0,75.1483,75.3376,74.5729,74.959,112715.0
2017-02-07 09:40:00,99.06,99.28,98.92,98.92,38614.0,75.0045,75.171,74.8984,74.8984,38614.0
2017-02-07 09:50:00,98.91,98.92,98.58,98.58,30002.0,74.8909,74.8984,74.641,74.641,30002.0
2017-02-07 10:00:00,98.57,98.6,98.28,98.52,78765.0,74.6334,74.6562,74.4139,74.5956,78765.0
2017-02-07 10:10:00,98.48,98.52,98.01,98.1,91574.0,74.5653,74.5956,74.2094,74.2776,91574.0
2017-02-07 10:20:00,98.1,98.39,98.08,98.33,48006.0,74.2776,74.4972,74.2624,74.4517,48006.0
2017-02-07 10:30:00,98.35,98.47,98.29,98.39,39163.0,74.4669,74.5577,74.4214,74.4972,39163.0
2017-02-07 10:40:00,98.37,98.48,98.22,98.26,35452.0,74.482,74.5653,74.3684,74.3987,35452.0
2017-02-07 10:50:00,98.26,98.27,97.85,97.89,75496.0,74.3987,74.4063,74.0883,74.1186,75496.0
2017-02-07 11:00:00,97.89,98.19,97.88,98.18,68529.0,74.1186,74.3457,74.111,74.3381,68529.0
2017-02-07 11:10:00,98.19,98.2,97.91,97.91,68998.0,74.3457,74.3533,74.1337,74.1337,68998.0
2017-02-07 11:20:00,97.96,97.96,97.68,97.69,58158.0,74.1716,74.1716,73.9596,73.9671,58158.0
2017-02-07 11:30:00,97.69,97.74,96.93,96.94,123141.0,73.9671,74.005,73.3917,73.3993,123141.0
2017-02-07 11:40:00,96.97,97.08,96.65,96.82,141441.0,73.422,73.5053,73.1797,73.3084,141441.0
2017-02-07 11:50:00,96.81,97.11,96.71,96.76,98276.0,73.3008,73.528,73.2251,73.263,98276.0
2017-02-07 12:00:00,96.76,96.94,96.14,96.25,168635.0,73.263,73.3993,72.7935,72.8768,168635.0
2017-02-07 12:10:00,96.29,96.32,95.86,95.91,167559.0,72.9071,72.9298,72.5815,72.6194,167559.0
2017-02-07 12:20:00,95.89,95.9,95.57,95.8,245744.0,72.6042,72.6118,72.362,72.5361,245744.0
2017-02-07 12:30:00,95.78,96.35,95.71,96.2,125121.0,72.521,72.9525,72.468,72.839,125121.0
2017-02-07 12:40:00,96.19,96.19,95.65,95.72,108262.0,72.8314,72.8314,72.4225,72.4755,108262.0
2017-02-07 12:50:00,95.72,95.91,95.27,95.4,125702.0,72.4755,72.6194,72.1348,72.2332,125702.0
2017-02-07 13:00:00,95.4,95.71,95.37,95.69,69662.0,72.2332,72.468,72.2105,72.4528,69662.0
2017-02-07 13:10:00,95.67,96.16,95.67,96.12,52473.0,72.4377,72.8087,72.4377,72.7784,52473.0
2017-02-07 13:20:00,96.11,96.29,95.95,96.29,82993.0,72.7708,72.9071,72.6497,72.9071,82993.0
2017-02-07 13:30:00,96.28,96.71,96.24,96.71,139214.0,72.8995,73.2251,72.8693,73.2251,139214.0
2017-02-07 13:40:00,96.72,96.72,96.58,96.62,72961.0,73.2327,73.2327,73.1267,73.157,72961.0
2017-02-07 13:50:00,96.6,96.72,96.6,96.61,84027.0,73.1418,73.2327,73.1418,73.1494,84027.0
2017-02-07 14:00:00,96.63,96.65,96.5,96.57,123243.0,73.1645,73.1797,73.0661,73.1191,123243.0
2017-02-07 14:10:00,96.57,96.61,96.45,96.49,47984.0,73.1191,73.1494,73.0283,73.0585,47984.0
2017-02-07 14:20:00,96.49,96.82,96.48,96.82,75925.0,73.0585,73.3084,73.051,73.3084,75925.0
2017-02-07 14:30:00,96.81,96.97,96.8,96.92,97764.0,73.3008,73.422,73.2933,73.3841,97764.0
2017-02-07 14:40:00,96.92,97.24,96.9,97.23,93862.0,73.3841,73.6264,73.369,73.6188,93862.0
2017-02-07 14:50:00,97.2,97.26,97.11,97.19,65706.0,73.5961,73.6416,73.528,73.5886,65706.0
2017-02-07 15:00:00,97.19,97.39,97.15,97.25,73107.0,73.5886,73.74,73.5583,73.634,73107.0
2017-02-07 15:10:00,97.24,97.48,97.23,97.47,62700.0,73.6264,73.8081,73.6188,73.8006,62700.0
2017-02-07 15:20:00,97.47,97.53,97.36,97.41,81334.0,73.8006,73.846,73.7173,73.7551,81334.0
2017-02-07 15:30:00,97.39,97.39,97.18,97.24,125356.0,73.74,73.74,73.581,73.6264,125356.0
2017-02-07 15:40:00,97.24,97.3,97.12,97.15,204713.0,73.6264,73.6718,73.5356,73.5583,204713.0
2017-02-07 15:50:00,97.15,97.23,97.04,97.12,352216.0,73.5583,73.6188,73.475,73.5356,352216.0
2017-02-08 09:30:00,96.6,96.72,95.28,96.14,154231.0,73.1418,73.2327,72.1424,72.7935,154231.0
2017-02-08 09:40:00,96.22,96.31,96.11,96.12,61416.0,72.8541,72.9223,72.7708,72.7784,61416.0
2017-02-08 09:50:00,96.14,96.16,95.49,95.94,90922.0,72.7935,72.8087,72.3014,72.6421,90922.0
2017-02-08 10:00:00,95.93,96.2,95.9,96.02,81322.0,72.6345,72.839,72.6118,72.7027,81322.0
2017-02-08 10:10:00,96.03,96.4,96.0,96.25,142601.0,72.7103,72.9904,72.6875,72.8768,142601.0
2017-02-08 10:20:00,96.24,96.77,96.11,96.61,101859.0,72.8693,73.2706,72.7708,73.1494,101859.0
2017-02-08 10:30:00,96.57,96.96,96.43,96.79,126826.0,73.1191,73.4144,73.0131,73.2857,126826.0
2017-02-08 10:40:00,96.8,97.49,96.6,97.4,100545.0,73.2933,73.8157,73.1418,73.7476,100545.0
2017-02-08 10:50:00,97.41,97.6,97.35,97.55,57039.0,73.7551,73.899,73.7097,73.8611,57039.0
2017-02-08 11:00:00,97.58,97.76,97.46,97.62,67012.0,73.8839,74.0201,73.793,73.9141,67012.0
2017-02-08 11:10:00,97.62,97.7,97.41,97.49,56687.0,73.9141,73.9747,73.7551,73.8157,56687.0
2017-02-08 11:20:00,97.49,97.55,97.35,97.39,106423.0,73.8157,73.8611,73.7097,73.74,106423.0
2017-02-08 11:30:00,97.39,97.45,97.22,97.23,92057.0,73.74,73.7854,73.6113,73.6188,92057.0
2017-02-08 11:40:00,97.24,97.25,97.0,97.0,78357.0,73.6264,73.634,73.4447,73.4447,78357.0
2017-02-08 11:50:00,97.0,97.37,97.0,97.2,69481.0,73.4447,73.7248,73.4447,73.5961,69481.0
2017-02-08 12:00:00,97.19,97.53,97.19,97.37,59802.0,73.5886,73.846,73.5886,73.7248,59802.0
2017-02-08 12:10:00,97.39,97.53,97.37,97.53,30759.0,73.74,73.846,73.7248,73.846,30759.0
2017-02-08 12:20:00,97.53,97.56,97.45,97.53,33060.0,73.846,73.8687,73.7854,73.846,33060.0
2017-02-08 12:30:00,97.53,98.01,97.53,97.84,79072.0,73.846,74.2094,73.846,74.0807,79072.0
2017-02-08 12:40:00,97.84,97.86,97.41,97.51,59079.0,74.0807,74.0959,73.7551,73.8309,59079.0
2017-02-08 12:50:00,97.52,97.91,97.49,97.91,36736.0,73.8384,74.1337,73.8157,74.1337,36736.0
2017-02-08 13:00:00,97.9,98.26,97.89,98.08,53818.0,74.1261,74.3987,74.1186,74.2624,53818.0
2017-02-08 13:10:00,98.06,98.15,97.93,98.12,29964.0,74.2473,74.3154,74.1489,74.2927,29964.0
2017-02-08 13:20:00,98.12,98.28,98.03,98.06,35975.0,74.2927,74.4139,74.2246,74.2473,35975.0
2017-02-08 13:30:00,98.05,98.19,98.03,98.15,62528.0,74.2397,74.3457,74.2246,74.3154,62528.0
2017-02-08 13:40:00,98.16,98.26,98.13,98.22,64821.0,74.323,74.3987,74.3003,74.3684,64821.0
2017-02-08 13:50:00,98.21,98.31,98.2,98.2,36949.0,74.3609,74.4366,74.3533,74.3533,36949.0
2017-02-08 14:00:00,98.22,98.37,98.22,98.32,43673.0,74.3684,74.482,74.3684,74.4442,43673.0
2017-02-08 14:10:00,98.3,98.37,98.29,98.34,30521.0,74.429,74.482,74.4214,74.4593,30521.0
2017-02-08 14:20:00,98.3,98.44,98.29,98.36,44454.0,74.429,74.535,74.4214,74.4744,44454.0
2017-02-08 14:30:00,98.37,98.48,98.37,98.41,34285.0,74.482,74.5653,74.482,74.5123,34285.0
2017-02-08 14:40:00,98.42,98.49,98.34,98.41,38654.0,74.5199,74.5729,74.4593,74.5123,38654.0
2017-02-08 14:50:00,98.41,98.47,98.29,98.29,38418.0,74.5123,74.5577,74.4214,74.4214,38418.0
2017-02-08 15:00:00,98.31,98.32,98.14,98.14,55994.0,74.4366,74.4442,74.3079,74.3079,55994.0
2017-02-08 15:10:00,98.14,98.2,98.01,98.02,43166.0,74.3079,74.3533,74.2094,74.217,43166.0
2017-02-08 15:20:00,98.02,98.09,97.94,98.02,47488.0,74.217,74.27,74.1564,74.217,47488.0
2017-02-08 15:30:00,98.01,98.08,97.93,97.95,59930.0,74.2094,74.2624,74.1489,74.164,59930.0
2017-02-08 15:40:00,97.94,98.16,97.94,98.08,67402.0,74.1564,74.323,74.1564,74.2624,67402.0
2017-02-08 15:50:00,98.09,98.2,98.0,98.12,163896.0,74.27,74.3533,74.2019,74.2927,163896.0
2017-02-09 09:30:00,99.1,99.41,98.72,98.82,93198.0,75.0347,75.2695,74.747,74.8227,93198.0
2017-02-09 09:40:00,98.84,98.97,98.6,98.9,56370.0,74.8379,74.9363,74.6562,74.8833,56370.0
2017-02-09 09:50:00,98.86,98.99,98.45,98.95,39133.0,74.853,74.9514,74.5426,74.9212,39133.0
2017-02-09 10:00:00,98.94,99.28,98.83,99.27,68064.0,74.9136,75.171,74.8303,75.1635,68064.0
2017-02-09 10:10:00,99.26,99.83,99.22,99.82,99318.0,75.1559,75.5875,75.1256,75.5799,99318.0
2017-02-09 10:20:00,99.84,100.15,99.54,99.69,138074.0,75.595,75.8298,75.3679,75.4815,138074.0
2017-02-09 10:30:00,99.68,99.72,99.46,99.66,40294.0,75.4739,75.5042,75.3073,75.4587,40294.0
2017-02-09 10:40:00,99.68,100.29,99.68,100.25,77636.0,75.4739,75.9358,75.4739,75.9055,77636.0
2017-02-09 10:50:00,100.27,100.28,99.92,100.06,49168.0,75.9206,75.9282,75.6556,75.7616,49168.0
2017-02-09 11:00:00,100.06,100.08,99.73,99.8,53519.0,75.7616,75.7768,75.5117,75.5648,53519.0
2017-02-09 11:10:00,99.81,100.04,99.74,99.79,52731.0,75.5723,75.7465,75.5193,75.5572,52731.0
2017-02-09 11:20:00,99.77,99.91,99.32,99.34,80157.0,75.542,75.648,75.2013,75.2165,80157.0
2017-02-09 11:30:00,99.34,99.47,99.24,99.38,78678.0,75.2165,75.3149,75.1407,75.2467,78678.0
2017-02-09 11:40:00,99.39,99.47,99.32,99.4,27935.0,75.2543,75.3149,75.2013,75.2619,27935.0
2017-02-09 11:50:00,99.38,99.51,99.34,99.51,34599.0,75.2467,75.3452,75.2165,75.3452,34599.0
2017-02-09 12:00:00,99.51,99.84,99.46,99.84,55156.0,75.3452,75.595,75.3073,75.595,55156.0
2017-02-09 12:10:00,99.84,99.96,99.63,99.63,38895.0,75.595,75.6859,75.436,75.436,38895.0
2017-02-09 12:20:00,99.64,99.78,99.61,99.71,26488.0,75.4436,75.5496,75.4209,75.4966,26488.0
2017-02-09 12:30:00,99.71,99.77,99.64,99.66,27416.0,75.4966,75.542,75.4436,75.4587,27416.0
2017-02-09 12:40:00,99.67,99.77,99.61,99.65,36619.0,75.4663,75.542,75.4209,75.4512,36619.0
2017-02-09 12:50:00,99.65,99.68,99.57,99.66,23858.0,75.4512,75.4739,75.3906,75.4587,23858.0
2017-02-09 13:00:00,99.66,99.79,99.63,99.65,24938.0,75.4587,75.5572,75.436,75.4512,24938.0
2017-02-09 13:10:00,99.65,99.66,99.55,99.58,26742.0,75.4512,75.4587,75.3755,75.3982,26742.0
2017-02-09 13:20:00,99.57,99.93,99.57,99.81,45766.0,75.3906,75.6632,75.3906,75.5723,45766.0
2017-02-09 13:30:00,99.8,99.86,99.55,99.86,37461.0,75.5648,75.6102,75.3755,75.6102,37461.0
2017-02-09 13:40:00,99.86,99.95,99.78,99.95,27353.0,75.6102,75.6783,75.5496,75.6783,27353.0
2017-02-09 13:50:00,99.94,100.09,99.87,100.09,37879.0,75.6708,75.7843,75.6178,75.7843,37879.0
2017-02-09 14:00:00,100.09,100.1,99.88,99.92,34931.0,75.7843,75.7919,75.6253,75.6556,34931.0
2017-02-09 14:10:00,99.94,99.96,99.78,99.81,37614.0,75.6708,75.6859,75.5496,75.5723,37614.0
2017-02-09 14:20:00,99.8,99.92,99.79,99.86,25392.0,75.5648,75.6556,75.5572,75.6102,25392.0
2017-02-09 14:30:00,99.86,100.1,99.85,100.1,35849.0,75.6102,75.7919,75.6026,75.7919,35849.0
2017-02-09 14:40:00,100.09,100.21,100.08,100.17,45018.0,75.7843,75.8752,75.7768,75.8449,45018.0
2017-02-09 14:50:00,100.17,100.19,100.08,100.11,47939.0,75.8449,75.86,75.7768,75.7995,47939.0
2017-02-09 15:00:00,100.12,100.14,99.99,100.11,60936.0,75.807,75.8222,75.7086,75.7995,60936.0
2017-02-09 15:10:00,100.11,100.11,99.87,99.92,60850.0,75.7995,75.7995,75.6178,75.6556,60850.0
2017-02-09 15:20:00,99.92,99.96,99.88,99.9,46370.0,75.6556,75.6859,75.6253,75.6405,46370.0
2017-02-09 15:30:00,99.89,99.89,99.63,99.68,102084.0,75.6329,75.6329,75.436,75.4739,102084.0
2017-02-09 15:40:00,99.68,99.96,99.62,99.95,107754.0,75.4739,75.6859,75.4285,75.6783,107754.0
2017-02-09 15:50:00,99.93,99.93,99.73,99.79,189684.0,75.6632,75.6632,75.5117,75.5572,189684.0
2017-02-10 09:30:00,101.23,101.56,100.57,101.4,265486.0,76.6475,76.8974,76.1478,76.7762,265486.0
2017-02-10 09:40:00,101.45,101.75,101.13,101.75,76564.0,76.8141,77.0412,76.5718,77.0412,76564.0
2017-02-10 09:50:00,101.77,101.89,101.62,101.8,98592.0,77.0564,77.1472,76.9428,77.0791,98592.0
2017-02-10 10:00:00,101.82,101.88,101.31,101.33,136615.0,77.0942,77.1396,76.7081,76.7232,136615.0
2017-02-10 10:10:00,101.3,101.56,101.27,101.41,71114.0,76.7005,76.8974,76.6778,76.7838,71114.0
2017-02-10 10:20:00,101.42,101.51,101.0,101.17,152498.0,76.7914,76.8595,76.4733,76.6021,152498.0
2017-02-10 10:30:00,101.17,101.44,101.12,101.24,90594.0,76.6021,76.8065,76.5642,76.6551,90594.0
2017-02-10 10:40:00,101.26,101.41,101.13,101.29,55233.0,76.6702,76.7838,76.5718,76.6929,55233.0
2017-02-10 10:50:00,101.3,101.74,101.28,101.65,82855.0,76.7005,77.0336,76.6854,76.9655,82855.0
2017-02-10 11:00:00,101.65,101.67,101.44,101.54,60056.0,76.9655,76.9806,76.8065,76.8822,60056.0
2017-02-10 11:10:00,101.55,101.68,101.5,101.62,65363.0,76.8898,76.9882,76.8519,76.9428,65363.0
2017-02-10 11:20:00,101.64,101.69,101.52,101.58,41484.0,76.9579,76.9958,76.8671,76.9125,41484.0
2017-02-10 11:30:00,101.59,102.03,101.57,101.64,70554.0,76.9201,77.2532,76.9049,76.9579,70554.0
2017-02-10 11:40:00,101.67,101.9,101.66,101.82,61382.0,76.9806,77.1548,76.9731,77.0942,61382.0
2017-02-10 11:50:00,101.84,101.88,101.65,101.85,128835.0,77.1094,77.1396,76.9655,77.1169,128835.0
2017-02-10 12:00:00,101.85,101.96,101.71,101.89,53063.0,77.1169,77.2002,77.0109,77.1472,53063.0
2017-02-10 12:10:00,101.89,101.93,101.76,101.79,31219.0,77.1472,77.1775,77.0488,77.0715,31219.0
2017-02-10 12:20:00,101.79,101.79,101.59,101.65,27915.0,77.0715,77.0715,76.9201,76.9655,27915.0
2017-02-10 12:30:00,101.68,101.89,101.65,101.81,29332.0,76.9882,77.1472,76.9655,77.0866,29332.0
2017-02-10 12:40:00,101.8,101.95,101.73,101.76,26056.0,77.0791,77.1926,77.0261,77.0488,26056.0
2017-02-10 12:50:00,101.75,101.83,101.67,101.67,25963.0,77.0412,77.1018,76.9806,76.9806,25963.0
2017-02-10 13:00:00,101.68,101.77,101.66,101.74,36570.0,76.9882,77.0564,76.9731,77.0336,36570.0
2017-02-10 13:10:00,101.73,101.83,101.69,101.74,41441.0,77.0261,77.1018,76.9958,77.0336,41441.0
2017-02-10 13:20:00,101.74,101.75,101.57,101.57,41855.0,77.0336,77.0412,76.9049,76.9049,41855.0
2017-02-10 13:30:00,101.56,101.6,101.43,101.47,36680.0,76.8974,76.9276,76.7989,76.8292,36680.0
2017-02-10 13:40:00,101.48,101.49,101.33,101.49,44709.0,76.8368,76.8444,76.7232,76.8444,44709.0
2017-02-10 13:50:00,101.47,101.54,101.35,101.46,28572.0,76.8292,76.8822,76.7384,76.8216,28572.0
2017-02-10 14:00:00,101.45,101.48,101.24,101.27,48073.0,76.8141,76.8368,76.6551,76.6778,48073.0
2017-02-10 14:10:00,101.26,101.42,101.25,101.4,34236.0,76.6702,76.7914,76.6626,76.7762,34236.0
2017-02-10 14:20:00,101.4,101.54,101.35,101.48,56582.0,76.7762,76.8822,76.7384,76.8368,56582.0
2017-02-10 14:30:00,101.47,101.5,101.35,101.49,29618.0,76.8292,76.8519,76.7384,76.8444,29618.0
2017-02-10 14:40:00,101.48,101.61,101.4,101.54,23580.0,76.8368,76.9352,76.7762,76.8822,23580.0
2017-02-10 14:50:00,101.54,101.54,101.3,101.35,35324.0,76.8822,76.8822,76.7005,76.7384,35324.0
2017-02-10 15:00:00,101.36,101.42,101.19,101.2,32686.0,76.7459,76.7914,76.6172,76.6248,32686.0
2017-02-10 15:10:00,101.19,101.19,100.93,101.11,41250.0,76.6172,76.6172,76.4203,76.5566,41250.0
2017-02-10 15:20:00,101.11,101.26,101.04,101.19,44389.0,76.5566,76.6702,76.5036,76.6172,44389.0
2017-02-10 15:30:00,101.19,101.35,101.16,101.28,54525.0,76.6172,76.7384,76.5945,76.6854,54525.0
2017-02-10 15:40:00,101.28,101.52,101.27,101.43,82339.0,76.6854,76.8671,76.6778,76.7989,82339.0
2017-02-10 15:50:00,101.44,101.51,101.33,101.45,196179.0,76.8065,76.8595,76.7232,76.8141,196179.0
2017-02-13 09:30:00,100.91,101.14,100.53,101.14,67167.0,76.4052,76.5793,76.1175,76.5793,67167.0
2017-02-13 09:40:00,101.09,101.37,100.99,101.27,38478.0,76.5415,76.7535,76.4658,76.6778,38478.0
2017-02-13 09:50:00,101.29,101.38,100.36,100.52,59134.0,76.6929,76.7611,75.9888,76.1099,59134.0
2017-02-13 10:00:00,100.46,100.91,100.45,100.79,97272.0,76.0645,76.4052,76.0569,76.3143,97272.0
2017-02-13 10:10:00,100.8,100.82,100.34,100.36,73651.0,76.3219,76.3371,75.9736,75.9888,73651.0
2017-02-13 10:20:00,100.36,100.4,100.2,100.33,46334.0,75.9888,76.019,75.8676,75.966,46334.0
2017-02-13 10:30:00,100.3,100.41,100.22,100.29,35197.0,75.9433,76.0266,75.8828,75.9358,35197.0
2017-02-13 10:40:00,100.29,100.45,100.2,100.23,35190.0,75.9358,76.0569,75.8676,75.8903,35190.0
2017-02-13 10:50:00,100.22,100.53,100.21,100.44,47876.0,75.8828,76.1175,75.8752,76.0493,47876.0
2017-02-13 11:00:00,100.46,100.52,100.33,100.41,23997.0,76.0645,76.1099,75.966,76.0266,23997.0
2017-02-13 11:10:00,100.4,100.5,100.28,100.5,28786.0,76.019,76.0948,75.9282,76.0948,28786.0
2017-02-13 11:20:00,100.5,100.63,100.45,100.5,17809.0,76.0948,76.1932,76.0569,76.0948,17809.0
2017-02-13 11:30:00,100.48,100.49,100.14,100.18,30548.0,76.0796,76.0872,75.8222,75.8525,30548.0
2017-02-13 11:40:00,100.2,100.32,100.18,100.3,19077.0,75.8676,75.9585,75.8525,75.9433,19077.0
2017-02-13 11:50:00,100.3,100.39,100.24,100.32,20821.0,75.9433,76.0115,75.8979,75.9585,20821.0
2017-02-13 12:00:00,100.28,100.5,100.22,100.46,18342.0,75.9282,76.0948,75.8828,76.0645,18342.0
2017-02-13 12:10:00,100.45,100.53,100.38,100.42,16965.0,76.0569,76.1175,76.0039,76.0342,16965.0
2017-02-13 12:20:00,100.44,100.65,100.44,100.6,16970.0,76.0493,76.2083,76.0493,76.1705,16970.0
2017-02-13 12:30:00,100.59,100.59,100.45,100.48,28796.0,76.1629,76.1629,76.0569,76.0796,28796.0
2017-02-13 12:40:00,100.48,100.55,100.39,100.48,41810.0,76.0796,76.1326,76.0115,76.0796,41810.0
2017-02-13 12:50:00,100.46,100.57,100.35,100.54,36791.0,76.0645,76.1478,75.9812,76.1251,36791.0
2017-02-13 13:00:00,100.58,100.6,100.49,100.53,38073.0,76.1553,76.1705,76.0872,76.1175,38073.0
2017-02-13 13:10:00,100.53,100.65,100.5,100.51,34242.0,76.1175,76.2083,76.0948,76.1023,34242.0
2017-02-13 13:20:00,100.56,100.67,100.55,100.65,24456.0,76.1402,76.2235,76.1326,76.2083,24456.0
2017-02-13 13:30:00,100.66,100.72,100.64,100.72,18049.0,76.2159,76.2613,76.2008,76.2613,18049.0
2017-02-13 13:40:00,100.71,100.72,100.56,100.57,22401.0,76.2538,76.2613,76.1402,76.1478,22401.0
2017-02-13 13:50:00,100.57,100.58,100.47,100.52,25878.0,76.1478,76.1553,76.072,76.1099,25878.0
2017-02-13 14:00:00,100.52,100.58,100.46,100.57,29254.0,76.1099,76.1553,76.0645,76.1478,29254.0
2017-02-13 14:10:00,100.58,100.58,100.45,100.5,24662.0,76.1553,76.1553,76.0569,76.0948,24662.0
2017-02-13 14:20:00,100.52,100.6,100.45,100.59,27276.0,76.1099,76.1705,76.0569,76.1629,27276.0
2017-02-13 14:30:00,100.6,100.6,100.49,100.52,29948.0,76.1705,76.1705,76.0872,76.1099,29948.0
2017-02-13 14:40:00,100.52,100.56,100.47,100.47,27135.0,76.1099,76.1402,76.072,76.072,27135.0
2017-02-13 14:50:00,100.48,100.5,100.42,100.5,34279.0,76.0796,76.0948,76.0342,76.0948,34279.0
2017-02-13 15:00:00,100.48,100.49,100.3,100.37,52091.0,76.0796,76.0872,75.9433,75.9963,52091.0
2017-02-13 15:10:00,100.36,100.36,100.29,100.33,38583.0,75.9888,75.9888,75.9358,75.966,38583.0
2017-02-13 15:20:00,100.34,100.37,100.24,100.28,44673.0,75.9736,75.9963,75.8979,75.9282,44673.0
2017-02-13 15:30:00,100.28,100.39,100.27,100.39,56147.0,75.9282,76.0115,75.9206,76.0115,56147.0
2017-02-13 15:40:00,100.39,100.5,100.35,100.49,83141.0,76.0115,76.0948,75.9812,76.0872,83141.0
2017-02-13 15:50:00,100.5,100.5,100.3,100.33,125407.0,76.0948,76.0948,75.9433,75.966,125407.0
2017-02-14 09:30:00,100.33,100.71,100.03,100.04,103625.0,75.966,76.2538,75.7389,75.7465,103625.0
2017-02-14 09:40:00,100.03,100.08,99.73,100.04,52571.0,75.7389,75.7768,75.5117,75.7465,52571.0
2017-02-14 09:50:00,100.04,100.2,99.99,100.05,93341.0,75.7465,75.8676,75.7086,75.754,93341.0
2017-02-14 10:00:00,100.07,100.07,99.4,99.53,52493.0,75.7692,75.7692,75.2619,75.3603,52493.0
2017-02-14 10:10:00,99.5,99.91,99.49,99.56,20702.0,75.3376,75.648,75.33,75.383,20702.0
2017-02-14 10:20:00,99.57,99.68,99.37,99.4,104350.0,75.3906,75.4739,75.2392,75.2619,104350.0
2017-02-14 10:30:00,99.39,99.63,99.34,99.41,56665.0,75.2543,75.436,75.2165,75.2695,56665.0
2017-02-14 10:40:00,99.43,99.46,99.18,99.18,35998.0,75.2846,75.3073,75.0953,75.0953,35998.0
2017-02-14 10:50:00,99.17,99.36,99.02,99.22,52158.0,75.0877,75.2316,74.9742,75.1256,52158.0
2017-02-14 11:00:00,99.24,99.38,99.22,99.34,30867.0,75.1407,75.2467,75.1256,75.2165,30867.0
2017-02-14 11:10:00,99.35,99.53,99.31,99.52,66019.0,75.224,75.3603,75.1937,75.3527,66019.0
2017-02-14 11:20:00,99.51,99.6,99.47,99.58,32971.0,75.3452,75.4133,75.3149,75.3982,32971.0
2017-02-14 11:30:00,99.58,99.8,99.58,99.66,29606.0,75.3982,75.5648,75.3982,75.4587,29606.0
2017-02-14 11:40:00,99.66,99.67,99.39,99.51,37486.0,75.4587,75.4663,75.2543,75.3452,37486.0
2017-02-14 11:50:00,99.49,99.55,99.33,99.35,29896.0,75.33,75.3755,75.2089,75.224,29896.0
2017-02-14 12:00:00,99.32,99.4,99.22,99.24,45712.0,75.2013,75.2619,75.1256,75.1407,45712.0
2017-02-14 12:10:00,99.25,99.34,99.18,99.26,276675.0,75.1483,75.2165,75.0953,75.1559,276675.0
2017-02-14 12:20:00,99.26,99.45,99.15,99.44,29230.0,75.1559,75.2997,75.0726,75.2922,29230.0
2017-02-14 12:30:00,99.44,99.67,99.43,99.66,50868.0,75.2922,75.4663,75.2846,75.4587,50868.0
2017-02-14 12:40:00,99.68,99.93,99.6,99.92,355788.0,75.4739,75.6632,75.4133,75.6556,355788.0
2017-02-14 12:50:00,99.92,100.1,99.86,100.07,416789.0,75.6556,75.7919,75.6102,75.7692,416789.0
2017-02-14 13:00:00,100.08,100.37,100.06,100.37,74113.0,75.7768,75.9963,75.7616,75.9963,74113.0
2017-02-14 13:10:00,100.37,100.51,100.34,100.46,40778.0,75.9963,76.1023,75.9736,76.0645,40778.0
2017-02-14 13:20:00,100.46,100.58,100.43,100.53,47145.0,76.0645,76.1553,76.0418,76.1175,47145.0
2017-02-14 13:30:00,100.54,100.68,100.5,100.62,45944.0,76.1251,76.2311,76.0948,76.1856,45944.0
2017-02-14 13:40:00,100.62,100.78,100.62,100.78,53525.0,76.1856,76.3068,76.1856,76.3068,53525.0
2017-02-14 13:50:00,100.76,100.84,100.68,100.72,56136.0,76.2916,76.3522,76.2311,76.2613,56136.0
2017-02-14 14:00:00,100.72,100.76,100.66,100.69,55974.0,76.2613,76.2916,76.2159,76.2386,55974.0
2017-02-14 14:10:00,100.7,100.92,100.69,100.92,39581.0,76.2462,76.4128,76.2386,76.4128,39581.0
2017-02-14 14:20:00,100.9,100.95,100.68,100.68,39935.0,76.3976,76.4355,76.2311,76.2311,39935.0
2017-02-14 14:30:00,100.68,100.68,100.56,100.61,46093.0,76.2311,76.2311,76.1402,76.1781,46093.0
2017-02-14 14:40:00,100.56,100.67,100.51,100.54,32538.0,76.1402,76.2235,76.1023,76.1251,32538.0
2017-02-14 14:50:00,100.56,100.71,100.54,100.67,33015.0,76.1402,76.2538,76.1251,76.2235,33015.0
2017-02-14 15:00:00,100.68,100.92,100.64,100.87,86635.0,76.2311,76.4128,76.2008,76.3749,86635.0
2017-02-14 15:10:00,100.86,101.01,100.86,100.92,52015.0,76.3673,76.4809,76.3673,76.4128,52015.0
2017-02-14 15:20:00,100.93,101.23,100.92,101.17,56378.0,76.4203,76.6475,76.4128,76.6021,56378.0
2017-02-14 15:30:00,101.19,101.3,101.16,101.24,107834.0,76.6172,76.7005,76.5945,76.6551,107834.0
2017-02-14 15:40:00,101.23,101.48,101.22,101.48,136447.0,76.6475,76.8368,76.6399,76.8368,136447.0
2017-02-14 15:50:00,101.47,101.48,101.18,101.24,310886.0,76.8292,76.8368,76.6096,76.6551,310886.0
2017-02-15 09:30:00,100.91,101.2,100.68,101.13,83297.0,76.4052,76.6248,76.2311,76.5718,83297.0
2017-02-15 09:40:00,101.17,101.39,100.99,101.09,60195.0,76.6021,76.7686,76.4658,76.5415,60195.0
2017-02-15 09:50:00,101.09,101.14,100.78,100.88,75653.0,76.5415,76.5793,76.3068,76.3825,75653.0
2017-02-15 10:00:00,100.9,101.05,100.81,100.99,30225.0,76.3976,76.5112,76.3295,76.4658,30225.0
2017-02-15 10:10:00,101.0,101.08,100.91,100.93,22183.0,76.4733,76.5339,76.4052,76.4203,22183.0
2017-02-15 10:20:00,100.94,101.11,100.9,101.03,28343.0,76.4279,76.5566,76.3976,76.4961,28343.0
2017-02-15 10:30:00,100.98,101.17,100.9,100.9,24783.0,76.4582,76.6021,76.3976,76.3976,24783.0
2017-02-15 10:40:00,100.92,101.29,100.69,101.29,44238.0,76.4128,76.6929,76.2386,76.6929,44238.0
2017-02-15 10:50:00,101.29,101.41,101.1,101.41,36055.0,76.6929,76.7838,76.5491,76.7838,36055.0
2017-02-15 11:00:00,101.4,101.46,101.1,101.18,31013.0,76.7762,76.8216,76.5491,76.6096,31013.0
2017-02-15 11:10:00,101.15,101.37,101.04,101.14,23826.0,76.5869,76.7535,76.5036,76.5793,23826.0
2017-02-15 11:20:00,101.1,101.1,100.67,100.78,37857.0,76.5491,76.5491,76.2235,76.3068,37857.0
2017-02-15 11:30:00,100.75,100.76,100.49,100.63,77859.0,76.2841,76.2916,76.0872,76.1932,77859.0
2017-02-15 11:40:00,100.64,100.71,100.39,100.48,23511.0,76.2008,76.2538,76.0115,76.0796,23511.0
2017-02-15 11:50:00,100.45,100.63,100.35,100.57,17398.0,76.0569,76.1932,75.9812,76.1478,17398.0
2017-02-15 12:00:00,100.57,100.67,100.49,100.5,27100.0,76.1478,76.2235,76.0872,76.0948,27100.0
2017-02-15 12:10:00,100.51,100.55,100.43,100.52,20763.0,76.1023,76.1326,76.0418,76.1099,20763.0
2017-02-15 12:20:00,100.53,100.63,100.5,100.62,37829.0,76.1175,76.1932,76.0948,76.1856,37829.0
2017-02-15 12:30:00,100.62,100.87,100.62,100.86,36069.0,76.1856,76.3749,76.1856,76.3673,36069.0
2017-02-15 12:40:00,100.86,100.88,100.73,100.74,25260.0,76.3673,76.3825,76.2689,76.2765,25260.0
2017-02-15 12:50:00,100.75,100.98,100.75,100.84,34471.0,76.2841,76.4582,76.2841,76.3522,34471.0
2017-02-15 13:00:00,100.84,100.87,100.65,100.67,33600.0,76.3522,76.3749,76.2083,76.2235,33600.0
2017-02-15 13:10:00,100.68,100.93,100.68,100.93,22741.0,76.2311,76.4203,76.2311,76.4203,22741.0
2017-02-15 13:20:00,100.92,101.04,100.91,100.98,19656.0,76.4128,76.5036,76.4052,76.4582,19656.0
2017-02-15 13:30:00,100.97,101.05,100.9,101.02,15873.0,76.4506,76.5112,76.3976,76.4885,15873.0
2017-02-15 13:40:00,101.02,101.42,101.02,101.38,56437.0,76.4885,76.7914,76.4885,76.7611,56437.0
2017-02-15 13:50:00,101.37,101.47,101.32,101.33,38280.0,76.7535,76.8292,76.7156,76.7232,38280.0
2017-02-15 14:00:00,101.35,101.37,101.18,101.18,37955.0,76.7384,76.7535,76.6096,76.6096,37955.0
2017-02-15 14:10:00,101.19,101.27,101.04,101.23,38121.0,76.6172,76.6778,76.5036,76.6475,38121.0
2017-02-15 14:20:00,101.22,101.25,101.17,101.2,25586.0,76.6399,76.6626,76.6021,76.6248,25586.0
2017-02-15 14:30:00,101.19,101.23,101.01,101.01,24305.0,76.6172,76.6475,76.4809,76.4809,24305.0
2017-02-15 14:40:00,101.01,101.02,100.9,100.93,28938.0,76.4809,76.4885,76.3976,76.4203,28938.0
2017-02-15 14:50:00,100.94,100.99,100.9,100.98,24203.0,76.4279,76.4658,76.3976,76.4582,24203.0
2017-02-15 15:00:00,100.98,101.07,100.97,100.98,29140.0,76.4582,76.5263,76.4506,76.4582,29140.0
2017-02-15 15:10:00,100.98,101.28,100.94,101.23,27946.0,76.4582,76.6854,76.4279,76.6475,27946.0
2017-02-15 15:20:00,101.21,101.33,101.19,101.19,34739.0,76.6323,76.7232,76.6172,76.6172,34739.0
2017-02-15 15:30:00,101.17,101.19,101.08,101.08,43129.0,76.6021,76.6172,76.5339,76.5339,43129.0
2017-02-15 15:40:00,101.07,101.09,100.76,100.84,62680.0,76.5263,76.5415,76.2916,76.3522,62680.0
2017-02-15 15:50:00,100.85,100.86,100.67,100.75,157470.0,76.3598,76.3673,76.2235,76.2841,157470.0
2017-02-16 09:30:00,101.06,101.48,100.89,101.16,75616.0,76.5188,76.8368,76.3901,76.5945,75616.0
2017-02-16 09:40:00,101.21,101.37,101.17,101.3,35683.0,76.6323,76.7535,76.6021,76.7005,35683.0
2017-02-16 09:50:00,101.28,101.29,101.09,101.27,64510.0,76.6854,76.6929,76.5415,76.6778,64510.0
2017-02-16 10:00:00,101.24,101.38,101.11,101.3,97066.0,76.6551,76.7611,76.5566,76.7005,97066.0
2017-02-16 10:10:00,101.32,101.37,100.94,100.94,73657.0,76.7156,76.7535,76.4279,76.4279,73657.0
2017-02-16 10:20:00,100.95,100.99,100.65,100.72,64473.0,76.4355,76.4658,76.2083,76.2613,64473.0
2017-02-16 10:30:00,100.69,101.0,100.57,100.98,62920.0,76.2386,76.4733,76.1478,76.4582,62920.0
2017-02-16 10:40:00,100.98,101.04,100.78,100.85,52475.0,76.4582,76.5036,76.3068,76.3598,52475.0
2017-02-16 10:50:00,100.8,100.83,100.51,100.83,71313.0,76.3219,76.3446,76.1023,76.3446,71313.0
2017-02-16 11:00:00,100.84,100.9,100.69,100.87,100572.0,76.3522,76.3976,76.2386,76.3749,100572.0
2017-02-16 11:10:00,100.85,100.93,100.75,100.89,50765.0,76.3598,76.4203,76.2841,76.3901,50765.0
2017-02-16 11:20:00,100.9,101.01,100.81,101.01,31012.0,76.3976,76.4809,76.3295,76.4809,31012.0
2017-02-16 11:30:00,100.98,100.98,100.79,100.91,31693.0,76.4582,76.4582,76.3143,76.4052,31693.0
2017-02-16 11:40:00,100.9,100.99,100.68,100.69,50338.0,76.3976,76.4658,76.2311,76.2386,50338.0
2017-02-16 11:50:00,100.69,100.84,100.68,100.84,58017.0,76.2386,76.3522,76.2311,76.3522,58017.0
2017-02-16 12:00:00,100.8,100.85,100.57,100.57,36765.0,76.3219,76.3598,76.1478,76.1478,36765.0
2017-02-16 12:10:00,100.56,100.56,100.37,100.5,42041.0,76.1402,76.1402,75.9963,76.0948,42041.0
2017-02-16 12:20:00,100.54,100.67,100.49,100.58,53865.0,76.1251,76.2235,76.0872,76.1553,53865.0
2017-02-16 12:30:00,100.58,100.66,100.51,100.55,38305.0,76.1553,76.2159,76.1023,76.1326,38305.0
2017-02-16 12:40:00,100.56,100.6,100.44,100.46,34857.0,76.1402,76.1705,76.0493,76.0645,34857.0
2017-02-16 12:50:00,100.47,100.64,100.33,100.43,37463.0,76.072,76.2008,75.966,76.0418,37463.0
2017-02-16 13:00:00,100.43,100.45,100.24,100.28,30838.0,76.0418,76.0569,75.8979,75.9282,30838.0
2017-02-16 13:10:00,100.29,100.3,100.09,100.11,35913.0,75.9358,75.9433,75.7843,75.7995,35913.0
2017-02-16 13:20:00,100.11,100.15,100.0,100.09,49525.0,75.7995,75.8298,75.7162,75.7843,49525.0
2017-02-16 13:30:00,100.11,100.15,99.95,100.15,44020.0,75.7995,75.8298,75.6783,75.8298,44020.0
2017-02-16 13:40:00,100.15,100.3,100.12,100.16,51910.0,75.8298,75.9433,75.807,75.8373,51910.0
2017-02-16 13:50:00,100.15,100.38,100.15,100.35,32394.0,75.8298,76.0039,75.8298,75.9812,32394.0
2017-02-16 14:00:00,100.37,100.38,100.2,100.22,34713.0,75.9963,76.0039,75.8676,75.8828,34713.0
2017-02-16 14:10:00,100.22,100.22,99.99,100.02,42058.0,75.8828,75.8828,75.7086,75.7313,42058.0
2017-02-16 14:20:00,100.03,100.05,99.92,99.99,33240.0,75.7389,75.754,75.6556,75.7086,33240.0
2017-02-16 14:30:00,99.99,100.05,99.95,99.96,31291.0,75.7086,75.754,75.6783,75.6859,31291.0
2017-02-16 14:40:00,99.97,100.18,99.97,100.14,35999.0,75.6935,75.8525,75.6935,75.8222,35999.0
2017-02-16 14:50:00,100.13,100.36,100.04,100.35,46843.0,75.8146,75.9888,75.7465,75.9812,46843.0
2017-02-16 15:00:00,100.36,100.36,100.21,100.22,39745.0,75.9888,75.9888,75.8752,75.8828,39745.0
2017-02-16 15:10:00,100.22,100.35,100.2,100.27,45154.0,75.8828,75.9812,75.8676,75.9206,45154.0
2017-02-16 15:20:00,100.27,100.41,100.23,100.23,72292.0,75.9206,76.0266,75.8903,75.8903,72292.0
2017-02-16 15:30:00,100.24,100.31,100.18,100.3,70810.0,75.8979,75.9509,75.8525,75.9433,70810.0
2017-02-16 15:40:00,100.29,100.31,99.84,99.84,144020.0,75.9358,75.9509,75.595,75.595,144020.0
2017-02-16 15:50:00,99.85,100.18,99.84,100.17,347153.0,75.6026,75.8525,75.595,75.8449,347153.0
2017-02-17 09:30:00,99.91,100.02,99.61,99.83,222263.0,75.648,75.7313,75.4209,75.5875,222263.0
2017-02-17 09:40:00,99.86,99.93,99.36,99.85,69703.0,75.6102,75.6632,75.2316,75.6026,69703.0
2017-02-17 09:50:00,99.79,99.85,99.42,99.64,44705.0,75.5572,75.6026,75.277,75.4436,44705.0
2017-02-17 10:00:00,99.65,99.83,99.52,99.52,93488.0,75.4512,75.5875,75.3527,75.3527,93488.0
2017-02-17 10:10:00,99.54,99.56,99.4,99.47,27854.0,75.3679,75.383,75.2619,75.3149,27854.0
2017-02-17 10:20:00,99.46,99.57,99.43,99.54,24013.0,75.3073,75.3906,75.2846,75.3679,24013.0
2017-02-17 10:30:00,99.55,99.56,99.21,99.22,57551.0,75.3755,75.383,75.118,75.1256,57551.0
2017-02-17 10:40:00,99.22,99.26,99.0,99.12,42100.0,75.1256,75.1559,74.959,75.0499,42100.0
2017-02-17 10:50:00,99.1,99.1,98.9,99.0,70504.0,75.0347,75.0347,74.8833,74.959,70504.0
2017-02-17 11:00:00,99.02,99.17,98.85,98.91,40509.0,74.9742,75.0877,74.8454,74.8909,40509.0
2017-02-17 11:10:00,98.93,98.99,98.73,98.73,56902.0,74.906,74.9514,74.7546,74.7546,56902.0
2017-02-17 11:20:00,98.72,98.73,98.58,98.69,116138.0,74.747,74.7546,74.641,74.7243,116138.0
2017-02-17 11:30:00,98.69,98.87,98.6,98.69,62621.0,74.7243,74.8606,74.6562,74.7243,62621.0
2017-02-17 11:40:00,98.68,98.75,98.6,98.65,53520.0,74.7167,74.7697,74.6562,74.694,53520.0
2017-02-17 11:50:00,98.65,98.72,98.53,98.55,34867.0,74.694,74.747,74.6032,74.6183,34867.0
2017-02-17 12:00:00,98.55,98.81,98.55,98.67,46756.0,74.6183,74.8152,74.6183,74.7092,46756.0
2017-02-17 12:10:00,98.66,98.69,98.43,98.44,71941.0,74.7016,74.7243,74.5274,74.535,71941.0
2017-02-17 12:20:00,98.46,98.83,98.46,98.73,78750.0,74.5502,74.8303,74.5502,74.7546,78750.0
2017-02-17 12:30:00,98.73,98.96,98.65,98.9,34314.0,74.7546,74.9287,74.694,74.8833,34314.0
2017-02-17 12:40:00,98.9,99.33,98.89,99.11,58532.0,74.8833,75.2089,74.8757,75.0423,58532.0
2017-02-17 12:50:00,99.12,99.3,99.07,99.29,29128.0,75.0499,75.1862,75.012,75.1786,29128.0
2017-02-17 13:00:00,99.28,99.33,99.23,99.26,30455.0,75.171,75.2089,75.1332,75.1559,30455.0
2017-02-17 13:10:00,99.25,99.35,99.24,99.27,37905.0,75.1483,75.224,75.1407,75.1635,37905.0
2017-02-17 13:20:00,99.26,99.38,99.25,99.34,35747.0,75.1559,75.2467,75.1483,75.2165,35747.0
2017-02-17 13:30:00,99.35,99.39,99.18,99.19,26910.0,75.224,75.2543,75.0953,75.1029,26910.0
2017-02-17 13:40:00,99.19,99.19,98.97,99.03,52860.0,75.1029,75.1029,74.9363,74.9817,52860.0
2017-02-17 13:50:00,99.04,99.04,98.88,98.9,17135.0,74.9893,74.9893,74.8682,74.8833,17135.0
2017-02-17 14:00:00,98.91,99.01,98.84,98.84,35725.0,74.8909,74.9666,74.8379,74.8379,35725.0
2017-02-17 14:10:00,98.84,98.87,98.75,98.76,37029.0,74.8379,74.8606,74.7697,74.7773,37029.0
2017-02-17 14:20:00,98.77,99.03,98.75,99.0,44165.0,74.7849,74.9817,74.7697,74.959,44165.0
2017-02-17 14:30:00,99.0,99.02,98.93,98.97,45918.0,74.959,74.9742,74.906,74.9363,45918.0
2017-02-17 14:40:00,98.97,98.99,98.84,98.95,33752.0,74.9363,74.9514,74.8379,74.9212,33752.0
2017-02-17 14:50:00,98.94,98.95,98.79,98.8,30442.0,74.9136,74.9212,74.8,74.8076,30442.0
2017-02-17 15:00:00,98.79,98.99,98.79,98.97,30609.0,74.8,74.9514,74.8,74.9363,30609.0
2017-02-17 15:10:00,98.98,98.98,98.87,98.96,37103.0,74.9439,74.9439,74.8606,74.9287,37103.0
2017-02-17 15:20:00,98.97,99.01,98.88,98.9,59032.0,74.9363,74.9666,74.8682,74.8833,59032.0
2017-02-17 15:30:00,98.9,98.96,98.87,98.93,86932.0,74.8833,74.9287,74.8606,74.906,86932.0
2017-02-17 15:40:00,98.94,99.05,98.88,98.91,113623.0,74.9136,74.9969,74.8682,74.8909,113623.0
2017-02-17 15:50:00,98.91,99.01,98.84,99.01,267007.0,74.8909,74.9666,74.8379,74.9666,267007.0
2017-02-21 09:30:00,100.41,100.41,99.68,99.75,168305.0,76.0266,76.0266,75.4739,75.5269,168305.0
2017-02-21 09:40:00,99.79,100.28,99.74,100.04,65212.0,75.5572,75.9282,75.5193,75.7465,65212.0
2017-02-21 09:50:00,100.04,100.35,99.99,100.34,79226.0,75.7465,75.9812,75.7086,75.9736,79226.0
2017-02-21 10:00:00,100.32,100.85,100.25,100.7,74941.0,75.9585,76.3598,75.9055,76.2462,74941.0
2017-02-21 10:10:00,100.66,100.79,100.52,100.63,86543.0,76.2159,76.3143,76.1099,76.1932,86543.0
2017-02-21 10:20:00,100.62,100.71,100.49,100.65,55469.0,76.1856,76.2538,76.0872,76.2083,55469.0
2017-02-21 10:30:00,100.6,100.63,100.42,100.58,58929.0,76.1705,76.1932,76.0342,76.1553,58929.0
2017-02-21 10:40:00,100.56,100.68,100.48,100.6,41171.0,76.1402,76.2311,76.0796,76.1705,41171.0
2017-02-21 10:50:00,100.6,100.68,100.46,100.47,32660.0,76.1705,76.2311,76.0645,76.072,32660.0
2017-02-21 11:00:00,100.43,100.53,100.31,100.42,33605.0,76.0418,76.1175,75.9509,76.0342,33605.0
2017-02-21 11:10:00,100.43,100.62,100.43,100.57,37405.0,76.0418,76.1856,76.0418,76.1478,37405.0
2017-02-21 11:20:00,100.54,100.56,100.18,100.18,53075.0,76.1251,76.1402,75.8525,75.8525,53075.0
2017-02-21 11:30:00,100.16,100.21,99.96,100.11,36051.0,75.8373,75.8752,75.6859,75.7995,36051.0
2017-02-21 11:40:00,100.14,100.2,100.1,100.18,44655.0,75.8222,75.8676,75.7919,75.8525,44655.0
2017-02-21 11:50:00,100.2,100.5,100.19,100.36,32705.0,75.8676,76.0948,75.86,75.9888,32705.0
2017-02-21 12:00:00,100.34,100.43,100.27,100.32,33130.0,75.9736,76.0418,75.9206,75.9585,33130.0
2017-02-21 12:10:00,100.31,100.35,100.23,100.32,29464.0,75.9509,75.9812,75.8903,75.9585,29464.0
2017-02-21 12:20:00,100.32,100.35,100.23,100.3,31189.0,75.9585,75.9812,75.8903,75.9433,31189.0
2017-02-21 12:30:00,100.29,100.35,100.25,100.32,35684.0,75.9358,75.9812,75.9055,75.9585,35684.0
2017-02-21 12:40:00,100.32,100.32,100.18,100.28,64600.0,75.9585,75.9585,75.8525,75.9282,64600.0
2017-02-21 12:50:00,100.28,100.36,100.19,100.36,28956.0,75.9282,75.9888,75.86,75.9888,28956.0
2017-02-21 13:00:00,100.34,100.38,100.26,100.28,23648.0,75.9736,76.0039,75.913,75.9282,23648.0
2017-02-21 13:10:00,100.27,100.31,100.19,100.25,20558.0,75.9206,75.9509,75.86,75.9055,20558.0
2017-02-21 13:20:00,100.25,100.25,100.08,100.15,15849.0,75.9055,75.9055,75.7768,75.8298,15849.0
2017-02-21 13:30:00,100.12,100.15,100.0,100.03,19911.0,75.807,75.8298,75.7162,75.7389,19911.0
2017-02-21 13:40:00,100.03,100.09,99.97,99.99,22915.0,75.7389,75.7843,75.6935,75.7086,22915.0
2017-02-21 13:50:00,99.99,100.01,99.92,100.0,23419.0,75.7086,75.7238,75.6556,75.7162,23419.0
2017-02-21 14:00:00,100.01,100.13,99.9,100.07,36179.0,75.7238,75.8146,75.6405,75.7692,36179.0
2017-02-21 14:10:00,100.07,100.12,100.02,100.06,23364.0,75.7692,75.807,75.7313,75.7616,23364.0
2017-02-21 14:20:00,100.05,100.12,99.88,100.03,30658.0,75.754,75.807,75.6253,75.7389,30658.0
2017-02-21 14:30:00,100.04,100.04,99.71,99.76,34457.0,75.7465,75.7465,75.4966,75.5345,34457.0
2017-02-21 14:40:00,99.77,99.94,99.76,99.91,38882.0,75.542,75.6708,75.5345,75.648,38882.0
2017-02-21 14:50:00,99.91,99.91,99.73,99.73,32118.0,75.648,75.648,75.5117,75.5117,32118.0
2017-02-21 15:00:00,99.74,99.74,99.54,99.62,64235.0,75.5193,75.5193,75.3679,75.4285,64235.0
2017-02-21 15:10:00,99.65,99.75,99.53,99.65,80501.0,75.4512,75.5269,75.3603,75.4512,80501.0
2017-02-21 15:20:00,99.65,99.81,99.59,99.72,58311.0,75.4512,75.5723,75.4057,75.5042,58311.0
2017-02-21 15:30:00,99.72,99.74,99.6,99.62,70256.0,75.5042,75.5193,75.4133,75.4285,70256.0
2017-02-21 15:40:00,99.62,99.77,99.56,99.66,146091.0,75.4285,75.542,75.383,75.4587,146091.0
2017-02-21 15:50:00,99.66,99.72,99.43,99.43,279254.0,75.4587,75.5042,75.2846,75.2846,279254.0
2017-02-22 09:30:00,98.76,98.99,98.31,98.68,77523.0,74.7773,74.9514,74.4366,74.7167,77523.0
2017-02-22 09:40:00,98.64,98.82,98.52,98.76,36914.0,74.6864,74.8227,74.5956,74.7773,36914.0
2017-02-22 09:50:00,98.74,98.91,98.59,98.73,48060.0,74.7622,74.8909,74.6486,74.7546,48060.0
2017-02-22 10:00:00,98.75,99.14,98.72,99.09,48684.0,74.7697,75.065,74.747,75.0272,48684.0
2017-02-22 10:10:00,99.08,99.15,98.78,98.78,54583.0,75.0196,75.0726,74.7924,74.7924,54583.0
2017-02-22 10:20:00,98.8,98.87,98.66,98.75,54234.0,74.8076,74.8606,74.7016,74.7697,54234.0
2017-02-22 10:30:00,98.75,99.15,98.69,99.15,36010.0,74.7697,75.0726,74.7243,75.0726,36010.0
2017-02-22 10:40:00,99.15,99.2,98.92,99.2,57329.0,75.0726,75.1105,74.8984,75.1105,57329.0
2017-02-22 10:50:00,99.2,99.2,99.01,99.07,26697.0,75.1105,75.1105,74.9666,75.012,26697.0
2017-02-22 11:00:00,99.07,99.09,98.86,98.87,36308.0,75.012,75.0272,74.853,74.8606,36308.0
2017-02-22 11:10:00,98.9,99.0,98.83,98.88,20328.0,74.8833,74.959,74.8303,74.8682,20328.0
2017-02-22 11:20:00,98.88,99.08,98.83,99.05,31890.0,74.8682,75.0196,74.8303,74.9969,31890.0
2017-02-22 11:30:00,99.04,99.14,98.93,99.03,41654.0,74.9893,75.065,74.906,74.9817,41654.0
2017-02-22 11:40:00,99.01,99.09,98.9,98.9,30209.0,74.9666,75.0272,74.8833,74.8833,30209.0
2017-02-22 11:50:00,98.92,98.96,98.83,98.9,37522.0,74.8984,74.9287,74.8303,74.8833,37522.0
2017-02-22 12:00:00,98.88,99.01,98.88,99.0,25882.0,74.8682,74.9666,74.8682,74.959,25882.0
2017-02-22 12:10:00,98.96,98.96,98.87,98.91,30509.0,74.9287,74.9287,74.8606,74.8909,30509.0
2017-02-22 12:20:00,98.89,98.97,98.82,98.87,25491.0,74.8757,74.9363,74.8227,74.8606,25491.0
2017-02-22 12:30:00,98.89,98.96,98.87,98.92,13699.0,74.8757,74.9287,74.8606,74.8984,13699.0
2017-02-22 12:40:00,98.95,99.02,98.92,98.97,19722.0,74.9212,74.9742,74.8984,74.9363,19722.0
2017-02-22 12:50:00,98.96,99.03,98.89,98.95,25785.0,74.9287,74.9817,74.8757,74.9212,25785.0
2017-02-22 13:00:00,98.97,99.03,98.93,99.01,24291.0,74.9363,74.9817,74.906,74.9666,24291.0
2017-02-22 13:10:00,98.98,99.0,98.8,98.85,20709.0,74.9439,74.959,74.8076,74.8454,20709.0
2017-02-22 13:20:00,98.84,98.96,98.78,98.83,45174.0,74.8379,74.9287,74.7924,74.8303,45174.0
2017-02-22 13:30:00,98.82,98.96,98.71,98.75,87943.0,74.8227,74.9287,74.7394,74.7697,87943.0
2017-02-22 13:40:00,98.71,98.77,98.6,98.6,40389.0,74.7394,74.7849,74.6562,74.6562,40389.0
2017-02-22 13:50:00,98.61,98.69,98.58,98.63,33272.0,74.6637,74.7243,74.641,74.6789,33272.0
2017-02-22 14:00:00,98.61,98.61,98.24,98.25,36236.0,74.6637,74.6637,74.3836,74.3912,36236.0
2017-02-22 14:10:00,98.27,98.27,98.03,98.06,101544.0,74.4063,74.4063,74.2246,74.2473,101544.0
2017-02-22 14:20:00,98.05,98.19,97.83,98.19,47804.0,74.2397,74.3457,74.0731,74.3457,47804.0
2017-02-22 14:30:00,98.17,98.17,97.84,97.91,80617.0,74.3306,74.3306,74.0807,74.1337,80617.0
2017-02-22 14:40:00,97.9,98.04,97.9,97.95,37108.0,74.1261,74.2321,74.1261,74.164,37108.0
2017-02-22 14:50:00,97.96,97.96,97.55,97.55,83877.0,74.1716,74.1716,73.8611,73.8611,83877.0
2017-02-22 15:00:00,97.57,97.78,97.55,97.75,68463.0,73.8763,74.0353,73.8611,74.0126,68463.0
2017-02-22 15:10:00,97.74,97.88,97.74,97.75,40190.0,74.005,74.111,74.005,74.0126,40190.0
2017-02-22 15:20:00,97.75,97.87,97.66,97.74,65660.0,74.0126,74.1034,73.9444,74.005,65660.0
2017-02-22 15:30:00,97.73,97.85,97.63,97.65,55529.0,73.9974,74.0883,73.9217,73.9369,55529.0
2017-02-22 15:40:00,97.66,97.67,97.49,97.49,102360.0,73.9444,73.952,73.8157,73.8157,102360.0
2017-02-22 15:50:00,97.49,97.61,97.46,97.51,236283.0,73.8157,73.9066,73.793,73.8309,236283.0
2017-02-23 09:30:00,99.19,99.19,98.03,98.03,109091.0,75.1029,75.1029,74.2246,74.2246,109091.0
2017-02-23 09:40:00,98.04,98.25,97.82,98.01,80882.0,74.2321,74.3912,74.0656,74.2094,80882.0
2017-02-23 09:50:00,97.99,98.06,97.66,97.84,70351.0,74.1943,74.2473,73.9444,74.0807,70351.0
2017-02-23 10:00:00,97.88,97.97,97.76,97.8,97146.0,74.111,74.1791,74.0201,74.0504,97146.0
2017-02-23 10:10:00,97.78,97.78,97.5,97.74,66430.0,74.0353,74.0353,73.8233,74.005,66430.0
2017-02-23 10:20:00,97.76,97.81,97.48,97.52,35839.0,74.0201,74.058,73.8081,73.8384,35839.0
2017-02-23 10:30:00,97.52,97.7,97.51,97.59,90611.0,73.8384,73.9747,73.8309,73.8914,90611.0
2017-02-23 10:40:00,97.58,97.59,97.44,97.44,97907.0,73.8839,73.8914,73.7778,73.7778,97907.0
2017-02-23 10:50:00,97.45,97.46,97.12,97.21,119527.0,73.7854,73.793,73.5356,73.6037,119527.0
2017-02-23 11:00:00,97.25,97.85,97.25,97.34,108091.0,73.634,74.0883,73.634,73.7021,108091.0
2017-02-23 11:10:00,97.35,97.37,96.98,97.06,121533.0,73.7097,73.7248,73.4296,73.4901,121533.0
2017-02-23 11:20:00,97.1,97.13,96.55,96.9,48450.0,73.5204,73.5431,73.104,73.369,48450.0
2017-02-23 11:30:00,96.9,97.18,96.84,96.97,40428.0,73.369,73.581,73.3236,73.422,40428.0
2017-02-23 11:40:00,97.01,97.26,96.81,97.19,79234.0,73.4523,73.6416,73.3008,73.5886,79234.0
2017-02-23 11:50:00,97.16,97.38,96.93,96.98,55823.0,73.5658,73.7324,73.3917,73.4296,55823.0
2017-02-23 12:00:00,96.98,97.08,96.77,96.84,63907.0,73.4296,73.5053,73.2706,73.3236,63907.0
2017-02-23 12:10:00,96.86,97.46,96.83,97.45,51680.0,73.3387,73.793,73.316,73.7854,51680.0
2017-02-23 12:20:00,97.43,97.45,97.07,97.28,60975.0,73.7703,73.7854,73.4977,73.6567,60975.0
2017-02-23 12:30:00,97.3,97.49,97.27,97.31,38527.0,73.6718,73.8157,73.6491,73.6794,38527.0
2017-02-23 12:40:00,97.31,97.31,97.06,97.14,30956.0,73.6794,73.6794,73.4901,73.5507,30956.0
2017-02-23 12:50:00,97.16,97.25,97.04,97.19,20486.0,73.5658,73.634,73.475,73.5886,20486.0
2017-02-23 13:00:00,97.18,97.27,97.02,97.18,27299.0,73.581,73.6491,73.4598,73.581,27299.0
2017-02-23 13:10:00,97.18,97.4,97.14,97.14,86447.0,73.581,73.7476,73.5507,73.5507,86447.0
2017-02-23 13:20:00,97.14,97.3,97.1,97.21,69282.0,73.5507,73.6718,73.5204,73.6037,69282.0
2017-02-23 13:30:00,97.19,97.41,97.16,97.4,84048.0,73.5886,73.7551,73.5658,73.7476,84048.0
2017-02-23 13:40:00,97.39,97.49,97.17,97.2,40627.0,73.74,73.8157,73.5734,73.5961,40627.0
2017-02-23 13:50:00,97.19,97.28,97.1,97.23,32906.0,73.5886,73.6567,73.5204,73.6188,32906.0
2017-02-23 14:00:00,97.25,97.34,97.2,97.31,29572.0,73.634,73.7021,73.5961,73.6794,29572.0
2017-02-23 14:10:00,97.3,97.34,97.18,97.25,31769.0,73.6718,73.7021,73.581,73.634,31769.0
2017-02-23 14:20:00,97.28,97.49,97.25,97.49,35704.0,73.6567,73.8157,73.634,73.8157,35704.0
2017-02-23 14:30:00,97.48,97.73,97.46,97.65,36879.0,73.8081,73.9974,73.793,73.9369,36879.0
2017-02-23 14:40:00,97.68,97.75,97.63,97.66,189066.0,73.9596,74.0126,73.9217,73.9444,189066.0
2017-02-23 14:50:00,97.65,97.73,97.6,97.72,18087.0,73.9369,73.9974,73.899,73.9899,18087.0
2017-02-23 15:00:00,97.73,97.82,97.48,97.48,130747.0,73.9974,74.0656,73.8081,73.8081,130747.0
2017-02-23 15:10:00,97.47,97.6,97.47,97.53,29851.0,73.8006,73.899,73.8006,73.846,29851.0
2017-02-23 15:20:00,97.54,97.65,97.49,97.5,64356.0,73.8536,73.9369,73.8157,73.8233,64356.0
2017-02-23 15:30:00,97.49,97.6,97.48,97.56,72002.0,73.8157,73.899,73.8081,73.8687,72002.0
2017-02-23 15:40:00,97.56,97.61,97.5,97.56,126949.0,73.8687,73.9066,73.8233,73.8687,126949.0
2017-02-23 15:50:00,97.55,97.59,97.42,97.57,149116.0,73.8611,73.8914,73.7627,73.8763,149116.0
2017-02-24 09:30:00,96.52,96.83,95.65,96.07,210333.0,73.0813,73.316,72.4225,72.7405,210333.0
2017-02-24 09:40:00,96.08,96.38,95.81,95.96,131496.0,72.7481,72.9753,72.5437,72.6572,131496.0
2017-02-24 09:50:00,95.95,96.43,95.82,96.37,117136.0,72.6497,73.0131,72.5512,72.9677,117136.0
2017-02-24 10:00:00,96.4,97.12,96.35,97.09,152177.0,72.9904,73.5356,72.9525,73.5128,152177.0
2017-02-24 10:10:00,97.12,97.35,96.98,97.32,118449.0,73.5356,73.7097,73.4296,73.687,118449.0
2017-02-24 10:20:00,97.31,97.5,97.22,97.5,99783.0,73.6794,73.8233,73.6113,73.8233,99783.0
2017-02-24 10:30:00,97.5,97.5,97.27,97.41,59954.0,73.8233,73.8233,73.6491,73.7551,59954.0
2017-02-24 10:40:00,97.42,97.49,97.09,97.17,76599.0,73.7627,73.8157,73.5128,73.5734,76599.0
2017-02-24 10:50:00,97.16,97.27,97.05,97.1,62661.0,73.5658,73.6491,73.4826,73.5204,62661.0
2017-02-24 11:00:00,97.08,97.11,96.87,97.0,45492.0,73.5053,73.528,73.3463,73.4447,45492.0
2017-02-24 11:10:00,97.01,97.08,96.92,96.96,31440.0,73.4523,73.5053,73.3841,73.4144,31440.0
2017-02-24 11:20:00,96.95,97.15,96.88,96.88,35986.0,73.4068,73.5583,73.3538,73.3538,35986.0
2017-02-24 11:30:00,96.91,96.95,96.74,96.74,30102.0,73.3766,73.4068,73.2478,73.2478,30102.0
2017-02-24 11:40:00,96.73,96.8,96.63,96.8,28237.0,73.2403,73.2933,73.1645,73.2933,28237.0
2017-02-24 11:50:00,96.79,96.82,96.64,96.64,32119.0,73.2857,73.3084,73.1721,73.1721,32119.0
2017-02-24 12:00:00,96.67,96.7,96.55,96.57,30461.0,73.1948,73.2175,73.104,73.1191,30461.0
2017-02-24 12:10:00,96.56,96.66,96.53,96.56,22466.0,73.1115,73.1873,73.0888,73.1115,22466.0
2017-02-24 12:20:00,96.55,96.63,96.54,96.61,23174.0,73.104,73.1645,73.0964,73.1494,23174.0
2017-02-24 12:30:00,96.6,96.75,96.57,96.68,58829.0,73.1418,73.2554,73.1191,73.2024,58829.0
2017-02-24 12:40:00,96.68,96.71,96.52,96.61,79845.0,73.2024,73.2251,73.0813,73.1494,79845.0
2017-02-24 12:50:00,96.62,96.65,96.57,96.59,24413.0,73.157,73.1797,73.1191,73.1343,24413.0
2017-02-24 13:00:00,96.6,96.62,96.51,96.56,32952.0,73.1418,73.157,73.0737,73.1115,32952.0
2017-02-24 13:10:00,96.56,96.57,96.43,96.45,35181.0,73.1115,73.1191,73.0131,73.0283,35181.0
2017-02-24 13:20:00,96.44,96.49,96.34,96.36,31704.0,73.0207,73.0585,72.945,72.9601,31704.0
2017-02-24 13:30:00,96.37,96.46,96.36,96.4,20222.0,72.9677,73.0358,72.9601,72.9904,20222.0
2017-02-24 13:40:00,96.4,96.4,96.26,96.35,22109.0,72.9904,72.9904,72.8844,72.9525,22109.0
2017-02-24 13:50:00,96.33,96.49,96.32,96.47,26065.0,72.9374,73.0585,72.9298,73.0434,26065.0
2017-02-24 14:00:00,96.46,96.48,96.31,96.32,28419.0,73.0358,73.051,72.9223,72.9298,28419.0
2017-02-24 14:10:00,96.31,96.38,96.25,96.3,32161.0,72.9223,72.9753,72.8768,72.9147,32161.0
2017-02-24 14:20:00,96.31,96.31,96.1,96.19,59960.0,72.9223,72.9223,72.7633,72.8314,59960.0
2017-02-24 14:30:00,96.19,96.25,95.8,95.81,62310.0,72.8314,72.8768,72.5361,72.5437,62310.0
2017-02-24 14:40:00,95.81,95.91,95.68,95.72,96207.0,72.5437,72.6194,72.4452,72.4755,96207.0
2017-02-24 14:50:00,95.73,95.98,95.69,95.85,122242.0,72.4831,72.6724,72.4528,72.574,122242.0
2017-02-24 15:00:00,95.86,95.98,95.83,95.94,68170.0,72.5815,72.6724,72.5588,72.6421,68170.0
2017-02-24 15:10:00,95.95,95.96,95.82,95.85,82577.0,72.6497,72.6572,72.5512,72.574,82577.0
2017-02-24 15:20:00,95.85,96.18,95.84,96.18,120475.0,72.574,72.8238,72.5664,72.8238,120475.0
2017-02-24 15:30:00,96.15,96.27,95.95,95.95,135741.0,72.8011,72.892,72.6497,72.6497,135741.0
2017-02-24 15:40:00,95.95,96.25,95.93,96.25,136000.0,72.6497,72.8768,72.6345,72.8768,136000.0
2017-02-24 15:50:00,96.23,96.29,96.12,96.25,224431.0,72.8617,72.9071,72.7784,72.8768,224431.0
2017-02-27 09:30:00,96.78,97.25,96.3,96.68,195744.0,73.2781,73.634,72.9147,73.2024,195744.0
2017-02-27 09:40:00,96.65,97.2,96.64,96.92,65199.0,73.1797,73.5961,73.1721,73.3841,65199.0
2017-02-27 09:50:00,96.93,97.29,96.89,97.27,88736.0,73.3917,73.6643,73.3614,73.6491,88736.0
2017-02-27 10:00:00,97.25,97.26,96.87,97.03,78232.0,73.634,73.6416,73.3463,73.4674,78232.0
2017-02-27 10:10:00,97.07,97.26,96.92,96.97,120688.0,73.4977,73.6416,73.3841,73.422,120688.0
2017-02-27 10:20:00,96.99,97.47,96.86,97.41,136056.0,73.4371,73.8006,73.3387,73.7551,136056.0
2017-02-27 10:30:00,97.41,97.53,97.19,97.33,73689.0,73.7551,73.846,73.5886,73.6946,73689.0
2017-02-27 10:40:00,97.32,97.69,97.27,97.45,73173.0,73.687,73.9671,73.6491,73.7854,73173.0
2017-02-27 10:50:00,97.48,97.64,97.4,97.49,58929.0,73.8081,73.9293,73.7476,73.8157,58929.0
2017-02-27 11:00:00,97.49,97.66,97.33,97.35,67344.0,73.8157,73.9444,73.6946,73.7097,67344.0
2017-02-27 11:10:00,97.35,97.47,97.19,97.21,100011.0,73.7097,73.8006,73.5886,73.6037,100011.0
2017-02-27 11:20:00,97.2,97.34,97.15,97.26,62176.0,73.5961,73.7021,73.5583,73.6416,62176.0
2017-02-27 11:30:00,97.27,97.48,97.25,97.45,62579.0,73.6491,73.8081,73.634,73.7854,62579.0
2017-02-27 11:40:00,97.45,97.71,97.37,97.4,94186.0,73.7854,73.9823,73.7248,73.7476,94186.0
2017-02-27 11:50:00,97.4,97.58,97.37,97.51,63915.0,73.7476,73.8839,73.7248,73.8309,63915.0
2017-02-27 12:00:00,97.5,97.6,97.42,97.43,43482.0,73.8233,73.899,73.7627,73.7703,43482.0
2017-02-27 12:10:00,97.42,97.57,97.41,97.45,45756.0,73.7627,73.8763,73.7551,73.7854,45756.0
2017-02-27 12:20:00,97.45,97.73,97.45,97.61,43507.0,73.7854,73.9974,73.7854,73.9066,43507.0
2017-02-27 12:30:00,97.62,97.65,97.47,97.53,51039.0,73.9141,73.9369,73.8006,73.846,51039.0
2017-02-27 12:40:00,97.55,97.69,97.5,97.61,72655.0,73.8611,73.9671,73.8233,73.9066,72655.0
2017-02-27 12:50:00,97.61,97.74,97.6,97.73,62147.0,73.9066,74.005,73.899,73.9974,62147.0
2017-02-27 13:00:00,97.75,97.77,97.6,97.64,76880.0,74.0126,74.0277,73.899,73.9293,76880.0
2017-02-27 13:10:00,97.65,97.75,97.52,97.6,49368.0,73.9369,74.0126,73.8384,73.899,49368.0
2017-02-27 13:20:00,97.62,97.72,97.53,97.7,42105.0,73.9141,73.9899,73.846,73.9747,42105.0
2017-02-27 13:30:00,97.7,97.81,97.6,97.63,50162.0,73.9747,74.058,73.899,73.9217,50162.0
2017-02-27 13:40:00,97.63,97.71,97.47,97.57,50792.0,73.9217,73.9823,73.8006,73.8763,50792.0
2017-02-27 13:50:00,97.58,97.76,97.43,97.47,54366.0,73.8839,74.0201,73.7703,73.8006,54366.0
2017-02-27 14:00:00,97.48,97.74,97.48,97.74,46244.0,73.8081,74.005,73.8081,74.005,46244.0
2017-02-27 14:10:00,97.75,97.8,97.71,97.73,47570.0,74.0126,74.0504,73.9823,73.9974,47570.0
2017-02-27 14:20:00,97.73,97.94,97.72,97.89,55254.0,73.9974,74.1564,73.9899,74.1186,55254.0
2017-02-27 14:30:00,97.89,98.03,97.86,97.98,71648.0,74.1186,74.2246,74.0959,74.1867,71648.0
2017-02-27 14:40:00,97.98,98.18,97.89,98.01,80973.0,74.1867,74.3381,74.1186,74.2094,80973.0
2017-02-27 14:50:00,97.99,98.09,97.93,98.0,81598.0,74.1943,74.27,74.1489,74.2019,81598.0
2017-02-27 15:00:00,98.0,98.09,97.88,98.08,105881.0,74.2019,74.27,74.111,74.2624,105881.0
2017-02-27 15:10:00,98.08,98.22,97.9,97.91,99917.0,74.2624,74.3684,74.1261,74.1337,99917.0
2017-02-27 15:20:00,97.92,98.08,97.86,97.91,125617.0,74.1413,74.2624,74.0959,74.1337,125617.0
2017-02-27 15:30:00,97.9,97.96,97.81,97.88,164826.0,74.1261,74.1716,74.058,74.111,164826.0
2017-02-27 15:40:00,97.87,98.12,97.83,97.99,227396.0,74.1034,74.2927,74.0731,74.1943,227396.0
2017-02-27 15:50:00,97.99,98.23,97.88,97.91,540450.0,74.1943,74.376,74.111,74.1337,540450.0
2017-02-28 09:30:00,99.5,99.55,97.25,97.38,583291.0,75.3376,75.3755,73.634,73.7324,583291.0
2017-02-28 09:40:00,97.38,98.01,96.86,97.5,199420.0,73.7324,74.2094,73.3387,73.8233,199420.0
2017-02-28 09:50:00,97.53,97.57,96.55,96.98,194465.0,73.846,73.8763,73.104,73.4296,194465.0
2017-02-28 10:00:00,96.9,97.75,96.82,97.47,165431.0,73.369,74.0126,73.3084,73.8006,165431.0
2017-02-28 10:10:00,97.69,97.75,96.85,97.12,105109.0,73.9671,74.0126,73.3311,73.5356,105109.0
2017-02-28 10:20:00,97.09,97.54,96.96,97.34,120146.0,73.5128,73.8536,73.4144,73.7021,120146.0
2017-02-28 10:30:00,97.27,97.96,97.09,97.81,98868.0,73.6491,74.1716,73.5128,74.058,98868.0
2017-02-28 10:40:00,97.82,97.84,97.14,97.29,79841.0,74.0656,74.0807,73.5507,73.6643,79841.0
2017-02-28 10:50:00,97.35,97.48,96.9,97.27,150977.0,73.7097,73.8081,73.369,73.6491,150977.0
2017-02-28 11:00:00,97.32,97.7,97.02,97.07,189584.0,73.687,73.9747,73.4598,73.4977,189584.0
2017-02-28 11:10:00,97.05,97.11,96.29,96.46,185404.0,73.4826,73.528,72.9071,73.0358,185404.0
2017-02-28 11:20:00,96.46,96.53,95.85,96.37,209231.0,73.0358,73.0888,72.574,72.9677,209231.0
2017-02-28 11:30:00,96.34,96.54,95.99,96.33,138330.0,72.945,73.0964,72.68,72.9374,138330.0
2017-02-28 11:40:00,96.34,96.38,95.32,95.32,167398.0,72.945,72.9753,72.1727,72.1727,167398.0
2017-02-28 11:50:00,95.34,95.78,95.29,95.66,105242.0,72.1878,72.521,72.15,72.4301,105242.0
2017-02-28 12:00:00,95.65,95.85,95.48,95.66,73433.0,72.4225,72.574,72.2938,72.4301,73433.0
2017-02-28 12:10:00,95.62,96.08,95.6,96.08,74699.0,72.3998,72.7481,72.3847,72.7481,74699.0
2017-02-28 12:20:00,96.09,96.09,95.6,95.68,88587.0,72.7557,72.7557,72.3847,72.4452,88587.0
2017-02-28 12:30:00,95.67,96.16,95.65,96.1,68309.0,72.4377,72.8087,72.4225,72.7633,68309.0
2017-02-28 12:40:00,96.1,96.22,96.0,96.17,47798.0,72.7633,72.8541,72.6875,72.8163,47798.0
2017-02-28 12:50:00,96.17,96.41,96.07,96.33,98698.0,72.8163,72.998,72.7405,72.9374,98698.0
2017-02-28 13:00:00,96.34,96.63,96.34,96.61,141430.0,72.945,73.1645,72.945,73.1494,141430.0
2017-02-28 13:10:00,96.62,96.9,96.57,96.78,158221.0,73.157,73.369,73.1191,73.2781,158221.0
2017-02-28 13:20:00,96.76,96.98,96.7,96.95,57928.0,73.263,73.4296,73.2175,73.4068,57928.0
2017-02-28 13:30:00,96.93,97.38,96.86,97.28,85235.0,73.3917,73.7324,73.3387,73.6567,85235.0
2017-02-28 13:40:00,97.26,97.32,96.92,97.04,58769.0,73.6416,73.687,73.3841,73.475,58769.0
2017-02-28 13:50:00,97.01,97.15,96.99,97.07,50467.0,73.4523,73.5583,73.4371,73.4977,50467.0
2017-02-28 14:00:00,97.11,97.15,96.43,96.5,88049.0,73.528,73.5583,73.0131,73.0661,88049.0
2017-02-28 14:10:00,96.48,96.6,96.3,96.41,49068.0,73.051,73.1418,72.9147,72.998,49068.0
2017-02-28 14:20:00,96.45,96.75,96.44,96.71,58316.0,73.0283,73.2554,73.0207,73.2251,58316.0
2017-02-28 14:30:00,96.71,96.82,96.51,96.71,63539.0,73.2251,73.3084,73.0737,73.2251,63539.0
2017-02-28 14:40:00,96.7,96.84,96.66,96.81,54567.0,73.2175,73.3236,73.1873,73.3008,54567.0
2017-02-28 14:50:00,96.84,96.84,96.58,96.74,63702.0,73.3236,73.3236,73.1267,73.2478,63702.0
2017-02-28 15:00:00,96.74,96.75,96.56,96.7,71410.0,73.2478,73.2554,73.1115,73.2175,71410.0
2017-02-28 15:10:00,96.7,96.72,96.6,96.65,66648.0,73.2175,73.2327,73.1418,73.1797,66648.0
2017-02-28 15:20:00,96.66,96.66,96.32,96.48,85732.0,73.1873,73.1873,72.9298,73.051,85732.0
2017-02-28 15:30:00,96.49,96.61,96.44,96.51,94535.0,73.0585,73.1494,73.0207,73.0737,94535.0
2017-02-28 15:40:00,96.51,97.03,96.47,96.93,178795.0,73.0737,73.4674,73.0434,73.3917,178795.0
2017-02-28 15:50:00,96.94,97.13,96.79,96.99,453089.0,73.3993,73.5431,73.2857,73.4371,453089.0
2017-03-01 09:30:00,98.4,99.26,98.25,99.21,188736.0,74.5047,75.1559,74.3912,75.118,188736.0
2017-03-01 09:40:00,99.19,99.48,98.77,98.8,107372.0,75.1029,75.3225,74.7849,74.8076,107372.0
2017-03-01 09:50:00,98.76,99.05,98.29,98.43,124095.0,74.7773,74.9969,74.4214,74.5274,124095.0
2017-03-01 10:00:00,98.44,98.46,98.01,98.28,77578.0,74.535,74.5502,74.2094,74.4139,77578.0
2017-03-01 10:10:00,98.28,98.55,98.2,98.44,42973.0,74.4139,74.6183,74.3533,74.535,42973.0
2017-03-01 10:20:00,98.43,98.48,98.32,98.34,35129.0,74.5274,74.5653,74.4442,74.4593,35129.0
2017-03-01 10:30:00,98.34,98.8,98.34,98.69,47793.0,74.4593,74.8076,74.4593,74.7243,47793.0
2017-03-01 10:40:00,98.7,99.2,98.43,99.2,78951.0,74.7319,75.1105,74.5274,75.1105,78951.0
2017-03-01 10:50:00,99.21,99.25,98.9,98.96,92427.0,75.118,75.1483,74.8833,74.9287,92427.0
2017-03-01 11:00:00,98.94,99.22,98.89,99.22,64180.0,74.9136,75.1256,74.8757,75.1256,64180.0
2017-03-01 11:10:00,99.22,99.27,98.99,99.27,44191.0,75.1256,75.1635,74.9514,75.1635,44191.0
2017-03-01 11:20:00,99.27,99.66,99.23,99.58,82344.0,75.1635,75.4587,75.1332,75.3982,82344.0
2017-03-01 11:30:00,99.59,99.95,99.58,99.72,73879.0,75.4057,75.6783,75.3982,75.5042,73879.0
2017-03-01 11:40:00,99.71,99.84,99.54,99.55,55727.0,75.4966,75.595,75.3679,75.3755,55727.0
2017-03-01 11:50:00,99.55,99.77,99.55,99.63,52056.0,75.3755,75.542,75.3755,75.436,52056.0
2017-03-01 12:00:00,99.67,99.89,99.58,99.73,58632.0,75.4663,75.6329,75.3982,75.5117,58632.0
2017-03-01 12:10:00,99.74,100.23,99.74,100.11,77070.0,75.5193,75.8903,75.5193,75.7995,77070.0
2017-03-01 12:20:00,100.11,100.19,99.94,100.17,35842.0,75.7995,75.86,75.6708,75.8449,35842.0
2017-03-01 12:30:00,100.17,100.21,100.0,100.03,68654.0,75.8449,75.8752,75.7162,75.7389,68654.0
2017-03-01 12:40:00,100.04,100.08,99.89,99.9,52735.0,75.7465,75.7768,75.6329,75.6405,52735.0
2017-03-01 12:50:00,99.87,99.89,99.72,99.79,34172.0,75.6178,75.6329,75.5042,75.5572,34172.0
2017-03-01 13:00:00,99.79,99.84,99.7,99.7,34581.0,75.5572,75.595,75.489,75.489,34581.0
2017-03-01 13:10:00,99.7,99.96,99.69,99.87,104757.0,75.489,75.6859,75.4815,75.6178,104757.0
2017-03-01 13:20:00,99.85,100.02,99.82,99.9,67999.0,75.6026,75.7313,75.5799,75.6405,67999.0
2017-03-01 13:30:00,99.88,99.95,99.8,99.83,36602.0,75.6253,75.6783,75.5648,75.5875,36602.0
2017-03-01 13:40:00,99.84,99.9,99.69,99.83,52015.0,75.595,75.6405,75.4815,75.5875,52015.0
2017-03-01 13:50:00,99.82,99.88,99.78,99.84,27343.0,75.5799,75.6253,75.5496,75.595,27343.0
2017-03-01 14:00:00,99.86,100.06,99.76,99.96,78003.0,75.6102,75.7616,75.5345,75.6859,78003.0
2017-03-01 14:10:00,100.04,100.37,99.97,100.25,144853.0,75.7465,75.9963,75.6935,75.9055,144853.0
2017-03-01 14:20:00,100.27,100.36,100.09,100.09,93035.0,75.9206,75.9888,75.7843,75.7843,93035.0
2017-03-01 14:30:00,100.12,100.24,100.03,100.21,47927.0,75.807,75.8979,75.7389,75.8752,47927.0
2017-03-01 14:40:00,100.2,100.42,100.2,100.32,46304.0,75.8676,76.0342,75.8676,75.9585,46304.0
2017-03-01 14:50:00,100.3,100.37,100.16,100.16,67851.0,75.9433,75.9963,75.8373,75.8373,67851.0
2017-03-01 15:00:00,100.18,100.28,100.12,100.2,69394.0,75.8525,75.9282,75.807,75.8676,69394.0
2017-03-01 15:10:00,100.19,100.26,100.12,100.19,63171.0,75.86,75.913,75.807,75.86,63171.0
2017-03-01 15:20:00,100.19,100.32,100.14,100.3,82529.0,75.86,75.9585,75.8222,75.9433,82529.0
2017-03-01 15:30:00,100.3,100.41,100.2,100.29,92441.0,75.9433,76.0266,75.8676,75.9358,92441.0
2017-03-01 15:40:00,100.29,100.32,100.15,100.17,98510.0,75.9358,75.9585,75.8298,75.8449,98510.0
2017-03-01 15:50:00,100.17,100.22,99.95,100.01,212018.0,75.8449,75.8828,75.6783,75.7238,212018.0
2017-03-02 09:30:00,99.18,99.71,99.06,99.15,62037.0,75.0953,75.4966,75.0045,75.0726,62037.0
2017-03-02 09:40:00,99.1,99.35,99.01,99.02,85131.0,75.0347,75.224,74.9666,74.9742,85131.0
2017-03-02 09:50:00,99.01,99.07,98.66,98.79,44939.0,74.9666,75.012,74.7016,74.8,44939.0
2017-03-02 10:00:00,98.79,98.79,98.35,98.38,66366.0,74.8,74.8,74.4669,74.4896,66366.0
2017-03-02 10:10:00,98.38,98.67,98.29,98.67,69435.0,74.4896,74.7092,74.4214,74.7092,69435.0
2017-03-02 10:20:00,98.67,99.25,98.64,99.08,76423.0,74.7092,75.1483,74.6864,75.0196,76423.0
2017-03-02 10:30:00,99.06,99.09,98.8,98.86,92415.0,75.0045,75.0272,74.8076,74.853,92415.0
2017-03-02 10:40:00,98.87,99.14,98.8,98.83,64587.0,74.8606,75.065,74.8076,74.8303,64587.0
2017-03-02 10:50:00,98.84,99.03,98.53,98.54,70127.0,74.8379,74.9817,74.6032,74.6107,70127.0
2017-03-02 11:00:00,98.58,98.58,98.23,98.49,50037.0,74.641,74.641,74.376,74.5729,50037.0
2017-03-02 11:10:00,98.48,98.62,98.38,98.5,33822.0,74.5653,74.6713,74.4896,74.5804,33822.0
2017-03-02 11:20:00,98.52,98.53,98.37,98.51,45736.0,74.5956,74.6032,74.482,74.588,45736.0
2017-03-02 11:30:00,98.53,98.57,98.45,98.49,34961.0,74.6032,74.6334,74.5426,74.5729,34961.0
2017-03-02 11:40:00,98.5,98.88,98.49,98.88,45544.0,74.5804,74.8682,74.5729,74.8682,45544.0
2017-03-02 11:50:00,98.84,99.12,98.84,99.08,40219.0,74.8379,75.0499,74.8379,75.0196,40219.0
2017-03-02 12:00:00,99.06,99.16,98.93,99.13,62993.0,75.0045,75.0802,74.906,75.0575,62993.0
2017-03-02 12:10:00,99.1,99.21,98.94,98.95,54508.0,75.0347,75.118,74.9136,74.9212,54508.0
2017-03-02 12:20:00,98.95,98.99,98.8,98.85,34118.0,74.9212,74.9514,74.8076,74.8454,34118.0
2017-03-02 12:30:00,98.86,99.15,98.86,99.15,72803.0,74.853,75.0726,74.853,75.0726,72803.0
2017-03-02 12:40:00,99.15,99.15,98.85,98.86,49264.0,75.0726,75.0726,74.8454,74.853,49264.0
2017-03-02 12:50:00,98.84,99.13,98.83,99.08,42358.0,74.8379,75.0575,74.8303,75.0196,42358.0
2017-03-02 13:00:00,99.06,99.07,98.94,99.03,35209.0,75.0045,75.012,74.9136,74.9817,35209.0
2017-03-02 13:10:00,99.04,99.04,98.93,99.01,106101.0,74.9893,74.9893,74.906,74.9666,106101.0
2017-03-02 13:20:00,99.02,99.28,98.99,99.23,48269.0,74.9742,75.171,74.9514,75.1332,48269.0
2017-03-02 13:30:00,99.21,99.26,99.1,99.13,48448.0,75.118,75.1559,75.0347,75.0575,48448.0
2017-03-02 13:40:00,99.12,99.12,98.91,98.98,35289.0,75.0499,75.0499,74.8909,74.9439,35289.0
2017-03-02 13:50:00,98.98,99.03,98.93,98.98,117158.0,74.9439,74.9817,74.906,74.9439,117158.0
2017-03-02 14:00:00,98.98,99.08,98.79,98.79,80446.0,74.9439,75.0196,74.8,74.8,80446.0
2017-03-02 14:10:00,98.79,98.85,98.63,98.69,35919.0,74.8,74.8454,74.6789,74.7243,35919.0
2017-03-02 14:20:00,98.7,98.99,98.69,98.93,50682.0,74.7319,74.9514,74.7243,74.906,50682.0
2017-03-02 14:30:00,98.96,99.23,98.92,99.19,58185.0,74.9287,75.1332,74.8984,75.1029,58185.0
2017-03-02 14:40:00,99.19,99.19,98.95,99.0,59440.0,75.1029,75.1029,74.9212,74.959,59440.0
2017-03-02 14:50:00,98.99,99.01,98.84,98.94,32529.0,74.9514,74.9666,74.8379,74.9136,32529.0
2017-03-02 15:00:00,98.93,98.95,98.77,98.79,35062.0,74.906,74.9212,74.7849,74.8,35062.0
2017-03-02 15:10:00,98.78,98.8,98.62,98.73,43755.0,74.7924,74.8076,74.6713,74.7546,43755.0
2017-03-02 15:20:00,98.72,98.79,98.6,98.63,44980.0,74.747,74.8,74.6562,74.6789,44980.0
2017-03-02 15:30:00,98.64,98.69,98.58,98.68,54094.0,74.6864,74.7243,74.641,74.7167,54094.0
2017-03-02 15:40:00,98.69,98.7,98.45,98.47,90857.0,74.7243,74.7319,74.5426,74.5577,90857.0
2017-03-02 15:50:00,98.48,98.5,98.34,98.43,217927.0,74.5653,74.5804,74.4593,74.5274,217927.0
2017-03-03 09:30:00,98.5,98.59,98.24,98.5,118011.0,74.5804,74.6486,74.3836,74.5804,118011.0
2017-03-03 09:40:00,98.45,98.63,98.25,98.31,55265.0,74.5426,74.6789,74.3912,74.4366,55265.0
2017-03-03 09:50:00,98.32,98.66,98.11,98.66,43508.0,74.4442,74.7016,74.2851,74.7016,43508.0
2017-03-03 10:00:00,98.65,98.85,98.39,98.82,70162.0,74.694,74.8454,74.4972,74.8227,70162.0
2017-03-03 10:10:00,98.82,98.86,98.69,98.74,55174.0,74.8227,74.853,74.7243,74.7622,55174.0
2017-03-03 10:20:00,98.73,98.74,98.31,98.51,38122.0,74.7546,74.7622,74.4366,74.588,38122.0
2017-03-03 10:30:00,98.54,98.64,98.37,98.61,40344.0,74.6107,74.6864,74.482,74.6637,40344.0
2017-03-03 10:40:00,98.63,99.0,98.6,98.78,36806.0,74.6789,74.959,74.6562,74.7924,36806.0
2017-03-03 10:50:00,98.78,99.31,98.73,99.22,60031.0,74.7924,75.1937,74.7546,75.1256,60031.0
2017-03-03 11:00:00,99.2,99.23,98.87,98.87,32340.0,75.1105,75.1332,74.8606,74.8606,32340.0
2017-03-03 11:10:00,98.88,98.93,98.69,98.71,28203.0,74.8682,74.906,74.7243,74.7394,28203.0
2017-03-03 11:20:00,98.73,98.76,98.59,98.62,31376.0,74.7546,74.7773,74.6486,74.6713,31376.0
2017-03-03 11:30:00,98.6,98.75,98.6,98.75,28255.0,74.6562,74.7697,74.6562,74.7697,28255.0
2017-03-03 11:40:00,98.77,98.78,98.64,98.68,18149.0,74.7849,74.7924,74.6864,74.7167,18149.0
2017-03-03 11:50:00,98.68,98.76,98.56,98.58,16499.0,74.7167,74.7773,74.6259,74.641,16499.0
2017-03-03 12:00:00,98.55,98.55,98.39,98.4,14742.0,74.6183,74.6183,74.4972,74.5047,14742.0
2017-03-03 12:10:00,98.39,98.39,98.2,98.26,31231.0,74.4972,74.4972,74.3533,74.3987,31231.0
2017-03-03 12:20:00,98.27,98.53,98.15,98.52,34375.0,74.4063,74.6032,74.3154,74.5956,34375.0
2017-03-03 12:30:00,98.51,98.53,98.37,98.44,14960.0,74.588,74.6032,74.482,74.535,14960.0
2017-03-03 12:40:00,98.4,98.56,98.35,98.35,7762.0,74.5047,74.6259,74.4669,74.4669,7762.0
2017-03-03 12:50:00,98.34,98.48,98.34,98.45,17520.0,74.4593,74.5653,74.4593,74.5426,17520.0
2017-03-03 13:00:00,98.45,98.56,98.35,98.54,35768.0,74.5426,74.6259,74.4669,74.6107,35768.0
2017-03-03 13:10:00,98.55,98.59,98.4,98.49,22989.0,74.6183,74.6486,74.5047,74.5729,22989.0
2017-03-03 13:20:00,98.46,98.51,98.44,98.5,21208.0,74.5502,74.588,74.535,74.5804,21208.0
2017-03-03 13:30:00,98.5,98.51,98.32,98.42,26390.0,74.5804,74.588,74.4442,74.5199,26390.0
2017-03-03 13:40:00,98.41,98.59,98.37,98.58,20945.0,74.5123,74.6486,74.482,74.641,20945.0
2017-03-03 13:50:00,98.57,98.67,98.55,98.59,24577.0,74.6334,74.7092,74.6183,74.6486,24577.0
2017-03-03 14:00:00,98.57,98.62,98.53,98.57,30050.0,74.6334,74.6713,74.6032,74.6334,30050.0
2017-03-03 14:10:00,98.57,98.68,98.5,98.5,24418.0,74.6334,74.7167,74.5804,74.5804,24418.0
2017-03-03 14:20:00,98.5,98.65,98.5,98.54,25469.0,74.5804,74.694,74.5804,74.6107,25469.0
2017-03-03 14:30:00,98.53,98.65,98.53,98.65,24507.0,74.6032,74.694,74.6032,74.694,24507.0
2017-03-03 14:40:00,98.64,98.65,98.54,98.54,20869.0,74.6864,74.694,74.6107,74.6107,20869.0
2017-03-03 14:50:00,98.54,98.6,98.51,98.6,21668.0,74.6107,74.6562,74.588,74.6562,21668.0
2017-03-03 15:00:00,98.57,98.67,98.52,98.59,62801.0,74.6334,74.7092,74.5956,74.6486,62801.0
2017-03-03 15:10:00,98.58,98.59,98.38,98.55,27816.0,74.641,74.6486,74.4896,74.6183,27816.0
2017-03-03 15:20:00,98.54,98.69,98.51,98.56,52471.0,74.6107,74.7243,74.588,74.6259,52471.0
2017-03-03 15:30:00,98.56,98.62,98.46,98.6,42818.0,74.6259,74.6713,74.5502,74.6562,42818.0
2017-03-03 15:40:00,98.6,98.82,98.52,98.55,103749.0,74.6562,74.8227,74.5956,74.6183,103749.0
2017-03-03 15:50:00,98.55,98.68,98.51,98.58,148022.0,74.6183,74.7167,74.588,74.641,148022.0
2017-03-06 09:30:00,98.62,98.87,97.8,98.02,110465.0,74.6713,74.8606,74.0504,74.217,110465.0
2017-03-06 09:40:00,98.02,98.69,97.96,98.68,83554.0,74.217,74.7243,74.1716,74.7167,83554.0
2017-03-06 09:50:00,98.69,98.99,98.63,98.65,59122.0,74.7243,74.9514,74.6789,74.694,59122.0
2017-03-06 10:00:00,98.63,98.77,98.5,98.77,48697.0,74.6789,74.7849,74.5804,74.7849,48697.0
2017-03-06 10:10:00,98.77,99.18,98.77,99.18,56901.0,74.7849,75.0953,74.7849,75.0953,56901.0
2017-03-06 10:20:00,99.13,99.52,99.06,99.49,87336.0,75.0575,75.3527,75.0045,75.33,87336.0
2017-03-06 10:30:00,99.48,99.48,99.08,99.41,54456.0,75.3225,75.3225,75.0196,75.2695,54456.0
2017-03-06 10:40:00,99.4,99.55,99.32,99.54,41862.0,75.2619,75.3755,75.2013,75.3679,41862.0
2017-03-06 10:50:00,99.52,99.69,99.38,99.69,57067.0,75.3527,75.4815,75.2467,75.4815,57067.0
2017-03-06 11:00:00,99.69,99.84,99.48,99.81,103388.0,75.4815,75.595,75.3225,75.5723,103388.0
2017-03-06 11:10:00,99.81,100.16,99.81,100.12,88598.0,75.5723,75.8373,75.5723,75.807,88598.0
2017-03-06 11:20:00,100.12,100.28,99.84,99.87,116107.0,75.807,75.9282,75.595,75.6178,116107.0
2017-03-06 11:30:00,99.84,99.96,99.55,99.56,75107.0,75.595,75.6859,75.3755,75.383,75107.0
2017-03-06 11:40:00,99.57,99.76,99.47,99.74,44737.0,75.3906,75.5345,75.3149,75.5193,44737.0
2017-03-06 11:50:00,99.75,99.88,99.66,99.74,48837.0,75.5269,75.6253,75.4587,75.5193,48837.0
2017-03-06 12:00:00,99.74,99.85,99.49,99.53,43508.0,75.5193,75.6026,75.33,75.3603,43508.0
2017-03-06 12:10:00,99.52,99.59,99.43,99.57,18317.0,75.3527,75.4057,75.2846,75.3906,18317.0
2017-03-06 12:20:00,99.56,99.76,99.55,99.71,32371.0,75.383,75.5345,75.3755,75.4966,32371.0
2017-03-06 12:30:00,99.71,99.74,99.43,99.43,39971.0,75.4966,75.5193,75.2846,75.2846,39971.0
2017-03-06 12:40:00,99.44,99.75,99.42,99.72,28089.0,75.2922,75.5269,75.277,75.5042,28089.0
2017-03-06 12:50:00,99.73,99.92,99.73,99.83,25666.0,75.5117,75.6556,75.5117,75.5875,25666.0
2017-03-06 13:00:00,99.84,99.94,99.79,99.92,24629.0,75.595,75.6708,75.5572,75.6556,24629.0
2017-03-06 13:10:00,99.93,100.17,99.89,100.1,40307.0,75.6632,75.8449,75.6329,75.7919,40307.0
2017-03-06 13:20:00,100.11,100.38,100.04,100.27,79518.0,75.7995,76.0039,75.7465,75.9206,79518.0
2017-03-06 13:30:00,100.25,100.28,100.13,100.13,45871.0,75.9055,75.9282,75.8146,75.8146,45871.0
2017-03-06 13:40:00,100.13,100.14,99.86,100.0,27986.0,75.8146,75.8222,75.6102,75.7162,27986.0
2017-03-06 13:50:00,100.0,100.08,99.87,100.02,46822.0,75.7162,75.7768,75.6178,75.7313,46822.0
2017-03-06 14:00:00,100.02,100.14,99.99,100.09,41691.0,75.7313,75.8222,75.7086,75.7843,41691.0
2017-03-06 14:10:00,100.09,100.17,100.02,100.17,48843.0,75.7843,75.8449,75.7313,75.8449,48843.0
2017-03-06 14:20:00,100.16,100.22,100.12,100.13,34106.0,75.8373,75.8828,75.807,75.8146,34106.0
2017-03-06 14:30:00,100.13,100.13,99.92,99.93,43985.0,75.8146,75.8146,75.6556,75.6632,43985.0
2017-03-06 14:40:00,99.95,100.0,99.8,99.89,45908.0,75.6783,75.7162,75.5648,75.6329,45908.0
2017-03-06 14:50:00,99.89,99.97,99.87,99.96,59064.0,75.6329,75.6935,75.6178,75.6859,59064.0
2017-03-06 15:00:00,99.97,100.11,99.85,100.08,78137.0,75.6935,75.7995,75.6026,75.7768,78137.0
2017-03-06 15:10:00,100.08,100.18,99.95,100.02,68231.0,75.7768,75.8525,75.6783,75.7313,68231.0
2017-03-06 15:20:00,100.01,100.16,99.96,100.05,75123.0,75.7238,75.8373,75.6859,75.754,75123.0
2017-03-06 15:30:00,100.05,100.22,100.04,100.19,96141.0,75.754,75.8828,75.7465,75.86,96141.0
2017-03-06 15:40:00,100.19,100.2,100.02,100.19,105478.0,75.86,75.8676,75.7313,75.86,105478.0
2017-03-06 15:50:00,100.18,100.21,100.04,100.08,211387.0,75.8525,75.8752,75.7465,75.7768,211387.0
2017-03-07 09:30:00,100.3,100.54,100.0,100.25,138953.0,75.9433,76.1251,75.7162,75.9055,138953.0
2017-03-07 09:40:00,100.18,100.28,99.95,100.04,63135.0,75.8525,75.9282,75.6783,75.7465,63135.0
2017-03-07 09:50:00,100.06,100.17,99.88,100.03,35607.0,75.7616,75.8449,75.6253,75.7389,35607.0
2017-03-07 10:00:00,100.03,100.15,99.84,100.05,49138.0,75.7389,75.8298,75.595,75.754,49138.0
2017-03-07 10:10:00,100.05,100.15,99.6,99.81,81755.0,75.754,75.8298,75.4133,75.5723,81755.0
2017-03-07 10:20:00,99.79,100.11,99.74,99.91,61815.0,75.5572,75.7995,75.5193,75.648,61815.0
2017-03-07 10:30:00,99.95,100.23,99.93,99.97,39541.0,75.6783,75.8903,75.6632,75.6935,39541.0
2017-03-07 10:40:00,99.97,100.08,99.86,99.88,95293.0,75.6935,75.7768,75.6102,75.6253,95293.0
2017-03-07 10:50:00,99.89,100.03,99.78,99.78,82387.0,75.6329,75.7389,75.5496,75.5496,82387.0
2017-03-07 11:00:00,99.76,99.86,99.57,99.86,74113.0,75.5345,75.6102,75.3906,75.6102,74113.0
2017-03-07 11:10:00,99.87,99.87,99.66,99.76,98343.0,75.6178,75.6178,75.4587,75.5345,98343.0
2017-03-07 11:20:00,99.75,99.78,99.53,99.57,85650.0,75.5269,75.5496,75.3603,75.3906,85650.0
2017-03-07 11:30:00,99.55,99.99,99.46,99.95,66264.0,75.3755,75.7086,75.3073,75.6783,66264.0
2017-03-07 11:40:00,99.94,100.15,99.92,100.15,77754.0,75.6708,75.8298,75.6556,75.8298,77754.0
2017-03-07 11:50:00,100.15,100.28,100.1,100.1,46530.0,75.8298,75.9282,75.7919,75.7919,46530.0
2017-03-07 12:00:00,100.09,100.15,100.05,100.14,56038.0,75.7843,75.8298,75.754,75.8222,56038.0
2017-03-07 12:10:00,100.13,100.13,99.89,99.94,40054.0,75.8146,75.8146,75.6329,75.6708,40054.0
2017-03-07 12:20:00,99.92,100.04,99.91,100.03,41679.0,75.6556,75.7465,75.648,75.7389,41679.0
2017-03-07 12:30:00,100.02,100.11,99.95,99.95,51359.0,75.7313,75.7995,75.6783,75.6783,51359.0
2017-03-07 12:40:00,99.93,99.93,99.6,99.64,34377.0,75.6632,75.6632,75.4133,75.4436,34377.0
2017-03-07 12:50:00,99.63,99.84,99.56,99.81,34558.0,75.436,75.595,75.383,75.5723,34558.0
2017-03-07 13:00:00,99.8,99.86,99.7,99.86,53172.0,75.5648,75.6102,75.489,75.6102,53172.0
2017-03-07 13:10:00,99.83,99.87,99.75,99.87,27908.0,75.5875,75.6178,75.5269,75.6178,27908.0
2017-03-07 13:20:00,99.86,99.86,99.73,99.78,53016.0,75.6102,75.6102,75.5117,75.5496,53016.0
2017-03-07 13:30:00,99.76,99.81,99.69,99.7,30757.0,75.5345,75.5723,75.4815,75.489,30757.0
2017-03-07 13:40:00,99.68,99.8,99.66,99.69,33259.0,75.4739,75.5648,75.4587,75.4815,33259.0
2017-03-07 13:50:00,99.69,99.74,99.61,99.67,27737.0,75.4815,75.5193,75.4209,75.4663,27737.0
2017-03-07 14:00:00,99.66,99.81,99.61,99.78,28851.0,75.4587,75.5723,75.4209,75.5496,28851.0
2017-03-07 14:10:00,99.77,99.91,99.75,99.88,30603.0,75.542,75.648,75.5269,75.6253,30603.0
2017-03-07 14:20:00,99.88,99.94,99.84,99.92,75926.0,75.6253,75.6708,75.595,75.6556,75926.0
2017-03-07 14:30:00,99.91,99.92,99.73,99.75,79500.0,75.648,75.6556,75.5117,75.5269,79500.0
2017-03-07 14:40:00,99.76,99.83,99.67,99.71,64444.0,75.5345,75.5875,75.4663,75.4966,64444.0
2017-03-07 14:50:00,99.71,99.91,99.7,99.89,35273.0,75.4966,75.648,75.489,75.6329,35273.0
2017-03-07 15:00:00,99.89,99.89,99.75,99.76,46519.0,75.6329,75.6329,75.5269,75.5345,46519.0
2017-03-07 15:10:00,99.76,99.8,99.71,99.76,49643.0,75.5345,75.5648,75.4966,75.5345,49643.0
2017-03-07 15:20:00,99.76,99.78,99.71,99.74,85572.0,75.5345,75.5496,75.4966,75.5193,85572.0
2017-03-07 15:30:00,99.74,99.8,99.55,99.55,97530.0,75.5193,75.5648,75.3755,75.3755,97530.0
2017-03-07 15:40:00,99.55,99.67,99.41,99.49,113067.0,75.3755,75.4663,75.2695,75.33,113067.0
2017-03-07 15:50:00,99.5,99.63,99.4,99.54,197255.0,75.3376,75.436,75.2619,75.3679,197255.0
2017-03-08 09:30:00,98.81,99.36,98.74,99.11,136772.0,74.8152,75.2316,74.7622,75.0423,136772.0
2017-03-08 09:40:00,99.12,99.26,98.92,99.24,138462.0,75.0499,75.1559,74.8984,75.1407,138462.0
2017-03-08 09:50:00,99.23,99.34,98.84,98.87,99970.0,75.1332,75.2165,74.8379,74.8606,99970.0
2017-03-08 10:00:00,98.9,99.15,98.84,98.86,66974.0,74.8833,75.0726,74.8379,74.853,66974.0
2017-03-08 10:10:00,98.86,98.97,98.68,98.85,56955.0,74.853,74.9363,74.7167,74.8454,56955.0
2017-03-08 10:20:00,98.84,98.98,98.68,98.83,51142.0,74.8379,74.9439,74.7167,74.8303,51142.0
2017-03-08 10:30:00,98.83,99.3,98.83,98.94,57428.0,74.8303,75.1862,74.8303,74.9136,57428.0
2017-03-08 10:40:00,98.96,99.02,98.73,98.8,46048.0,74.9287,74.9742,74.7546,74.8076,46048.0
2017-03-08 10:50:00,98.8,98.96,98.71,98.94,32511.0,74.8076,74.9287,74.7394,74.9136,32511.0
2017-03-08 11:00:00,98.95,98.96,98.4,98.44,49372.0,74.9212,74.9287,74.5047,74.535,49372.0
2017-03-08 11:10:00,98.43,98.43,98.25,98.27,34179.0,74.5274,74.5274,74.3912,74.4063,34179.0
2017-03-08 11:20:00,98.28,98.29,97.81,97.83,74805.0,74.4139,74.4214,74.058,74.0731,74805.0
2017-03-08 11:30:00,97.83,97.95,97.59,97.62,61732.0,74.0731,74.164,73.8914,73.9141,61732.0
2017-03-08 11:40:00,97.63,97.63,97.26,97.47,59975.0,73.9217,73.9217,73.6416,73.8006,59975.0
2017-03-08 11:50:00,97.48,97.71,97.46,97.6,55707.0,73.8081,73.9823,73.793,73.899,55707.0
2017-03-08 12:00:00,97.58,97.61,97.36,97.49,131119.0,73.8839,73.9066,73.7173,73.8157,131119.0
2017-03-08 12:10:00,97.49,97.5,96.98,96.99,109181.0,73.8157,73.8233,73.4296,73.4371,109181.0
2017-03-08 12:20:00,96.97,97.07,96.7,96.78,89117.0,73.422,73.4977,73.2175,73.2781,89117.0
2017-03-08 12:30:00,96.81,96.97,96.7,96.94,54469.0,73.3008,73.422,73.2175,73.3993,54469.0
2017-03-08 12:40:00,96.93,97.04,96.77,96.91,37947.0,73.3917,73.475,73.2706,73.3766,37947.0
2017-03-08 12:50:00,96.94,97.08,96.67,96.69,49870.0,73.3993,73.5053,73.1948,73.21,49870.0
2017-03-08 13:00:00,96.7,96.99,96.67,96.93,70633.0,73.2175,73.4371,73.1948,73.3917,70633.0
2017-03-08 13:10:00,96.92,97.1,96.86,96.91,60458.0,73.3841,73.5204,73.3387,73.3766,60458.0
2017-03-08 13:20:00,96.87,96.88,96.6,96.67,45007.0,73.3463,73.3538,73.1418,73.1948,45007.0
2017-03-08 13:30:00,96.7,96.75,96.55,96.57,73235.0,73.2175,73.2554,73.104,73.1191,73235.0
2017-03-08 13:40:00,96.58,96.58,96.26,96.32,62339.0,73.1267,73.1267,72.8844,72.9298,62339.0
2017-03-08 13:50:00,96.31,96.31,95.98,96.11,90215.0,72.9223,72.9223,72.6724,72.7708,90215.0
2017-03-08 14:00:00,96.08,96.26,96.08,96.18,46501.0,72.7481,72.8844,72.7481,72.8238,46501.0
2017-03-08 14:10:00,96.15,96.15,95.61,95.61,116654.0,72.8011,72.8011,72.3922,72.3922,116654.0
2017-03-08 14:20:00,95.6,95.94,95.55,95.93,91767.0,72.3847,72.6421,72.3468,72.6345,91767.0
2017-03-08 14:30:00,95.92,96.08,95.8,96.07,150139.0,72.627,72.7481,72.5361,72.7405,150139.0
2017-03-08 14:40:00,96.09,96.36,95.98,96.06,122231.0,72.7557,72.9601,72.6724,72.733,122231.0
2017-03-08 14:50:00,96.07,96.22,96.02,96.08,54199.0,72.7405,72.8541,72.7027,72.7481,54199.0
2017-03-08 15:00:00,96.08,96.11,95.93,95.96,91098.0,72.7481,72.7708,72.6345,72.6572,91098.0
2017-03-08 15:10:00,95.96,95.98,95.64,95.73,106804.0,72.6572,72.6724,72.415,72.4831,106804.0
2017-03-08 15:20:00,95.73,95.81,95.13,95.15,200597.0,72.4831,72.5437,72.0288,72.0439,200597.0
2017-03-08 15:30:00,95.14,95.3,94.82,94.96,230487.0,72.0364,72.1575,71.7941,71.9001,230487.0
2017-03-08 15:40:00,94.96,94.96,94.49,94.5,278099.0,71.9001,71.9001,71.5442,71.5518,278099.0
2017-03-08 15:50:00,94.49,94.92,94.49,94.83,518757.0,71.5442,71.8698,71.5442,71.8017,518757.0
2017-03-09 09:30:00,93.83,94.61,93.06,94.48,414104.0,71.0445,71.6351,70.4615,71.5367,414104.0
2017-03-09 09:40:00,94.46,94.78,94.28,94.63,164580.0,71.5215,71.7638,71.3852,71.6502,164580.0
2017-03-09 09:50:00,94.66,95.36,94.2,94.44,127279.0,71.6729,72.203,71.3246,71.5064,127279.0
2017-03-09 10:00:00,94.53,95.14,94.49,95.12,148676.0,71.5745,72.0364,71.5442,72.0212,148676.0
2017-03-09 10:10:00,95.09,95.21,94.43,94.58,76632.0,71.9985,72.0894,71.4988,71.6124,76632.0
2017-03-09 10:20:00,94.61,94.9,94.45,94.57,104008.0,71.6351,71.8547,71.5139,71.6048,104008.0
2017-03-09 10:30:00,94.57,94.65,93.89,94.11,156739.0,71.6048,71.6654,71.0899,71.2565,156739.0
2017-03-09 10:40:00,94.12,94.45,93.91,94.4,73485.0,71.2641,71.5139,71.1051,71.4761,73485.0
2017-03-09 10:50:00,94.39,94.41,94.13,94.32,74421.0,71.4685,71.4836,71.2716,71.4155,74421.0
2017-03-09 11:00:00,94.34,94.85,94.22,94.36,140919.0,71.4306,71.8168,71.3398,71.4458,140919.0
2017-03-09 11:10:00,94.33,94.66,94.14,94.55,81639.0,71.4231,71.6729,71.2792,71.5897,81639.0
2017-03-09 11:20:00,94.58,94.62,94.25,94.29,93676.0,71.6124,71.6427,71.3625,71.3928,93676.0
2017-03-09 11:30:00,94.27,94.61,94.1,94.53,119090.0,71.3776,71.6351,71.2489,71.5745,119090.0
2017-03-09 11:40:00,94.51,94.56,94.25,94.35,64547.0,71.5594,71.5972,71.3625,71.4382,64547.0
2017-03-09 11:50:00,94.35,94.39,94.15,94.27,57507.0,71.4382,71.4685,71.2868,71.3776,57507.0
2017-03-09 12:00:00,94.26,94.48,94.21,94.24,88791.0,71.3701,71.5367,71.3322,71.3549,88791.0
2017-03-09 12:10:00,94.24,94.38,93.92,93.92,63399.0,71.3549,71.4609,71.1126,71.1126,63399.0
2017-03-09 12:20:00,93.93,94.03,93.76,93.77,56933.0,71.1202,71.1959,70.9915,70.9991,56933.0
2017-03-09 12:30:00,93.78,93.86,93.55,93.6,90818.0,71.0066,71.0672,70.8325,70.8703,90818.0
2017-03-09 12:40:00,93.6,93.67,93.35,93.6,94201.0,70.8703,70.9233,70.6811,70.8703,94201.0
2017-03-09 12:50:00,93.62,93.92,93.47,93.89,191964.0,70.8855,71.1126,70.7719,71.0899,191964.0
2017-03-09 13:00:00,93.91,94.0,93.81,93.96,46101.0,71.1051,71.1732,71.0294,71.1429,46101.0
2017-03-09 13:10:00,93.96,94.01,93.82,93.97,72993.0,71.1429,71.1808,71.0369,71.1505,72993.0
2017-03-09 13:20:00,93.97,94.0,93.73,93.82,31924.0,71.1505,71.1732,70.9688,71.0369,31924.0
2017-03-09 13:30:00,93.81,93.89,93.67,93.88,50119.0,71.0294,71.0899,70.9233,71.0824,50119.0
2017-03-09 13:40:00,93.91,94.03,93.7,93.79,60159.0,71.1051,71.1959,70.9461,71.0142,60159.0
2017-03-09 13:50:00,93.81,94.0,93.76,93.82,51302.0,71.0294,71.1732,70.9915,71.0369,51302.0
2017-03-09 14:00:00,93.81,94.18,93.81,94.18,112230.0,71.0294,71.3095,71.0294,71.3095,112230.0
2017-03-09 14:10:00,94.16,94.26,93.85,94.25,48543.0,71.2944,71.3701,71.0596,71.3625,48543.0
2017-03-09 14:20:00,94.26,94.53,94.22,94.48,47645.0,71.3701,71.5745,71.3398,71.5367,47645.0
2017-03-09 14:30:00,94.53,94.53,94.32,94.42,73450.0,71.5745,71.5745,71.4155,71.4912,73450.0
2017-03-09 14:40:00,94.38,94.51,94.3,94.42,43040.0,71.4609,71.5594,71.4004,71.4912,43040.0
2017-03-09 14:50:00,94.42,94.65,94.41,94.6,65133.0,71.4912,71.6654,71.4836,71.6275,65133.0
2017-03-09 15:00:00,94.61,94.83,94.56,94.81,74225.0,71.6351,71.8017,71.5972,71.7865,74225.0
2017-03-09 15:10:00,94.81,95.17,94.81,95.16,197490.0,71.7865,72.0591,71.7865,72.0515,197490.0
2017-03-09 15:20:00,95.15,95.41,95.15,95.41,97254.0,72.0439,72.2408,72.0439,72.2408,97254.0
2017-03-09 15:30:00,95.39,95.89,95.35,95.89,166888.0,72.2257,72.6042,72.1954,72.6042,166888.0
2017-03-09 15:40:00,95.87,96.02,95.73,95.9,150567.0,72.5891,72.7027,72.4831,72.6118,150567.0
2017-03-09 15:50:00,95.9,95.96,95.61,95.7,273735.0,72.6118,72.6572,72.3922,72.4604,273735.0
2017-03-10 09:30:00,96.5,96.5,95.6,95.71,146196.0,73.0661,73.0661,72.3847,72.468,146196.0
2017-03-10 09:40:00,95.7,95.75,95.26,95.39,51672.0,72.4604,72.4982,72.1272,72.2257,51672.0
2017-03-10 09:50:00,95.39,95.82,95.39,95.67,64637.0,72.2257,72.5512,72.2257,72.4377,64637.0
2017-03-10 10:00:00,95.67,95.72,95.16,95.44,89528.0,72.4377,72.4755,72.0515,72.2635,89528.0
2017-03-10 10:10:00,95.47,95.48,95.05,95.07,56290.0,72.2862,72.2938,71.9682,71.9834,56290.0
2017-03-10 10:20:00,95.07,95.14,94.72,94.79,63030.0,71.9834,72.0364,71.7184,71.7714,63030.0
2017-03-10 10:30:00,94.79,95.03,94.6,94.92,65128.0,71.7714,71.9531,71.6275,71.8698,65128.0
2017-03-10 10:40:00,94.86,94.86,94.52,94.58,86669.0,71.8244,71.8244,71.5669,71.6124,86669.0
2017-03-10 10:50:00,94.58,94.7,94.29,94.38,113745.0,71.6124,71.7032,71.3928,71.4609,113745.0
2017-03-10 11:00:00,94.37,94.45,94.08,94.25,109934.0,71.4534,71.5139,71.2338,71.3625,109934.0
2017-03-10 11:10:00,94.2,94.44,94.01,94.44,77038.0,71.3246,71.5064,71.1808,71.5064,77038.0
2017-03-10 11:20:00,94.45,94.84,94.42,94.64,89051.0,71.5139,71.8092,71.4912,71.6578,89051.0
2017-03-10 11:30:00,94.68,94.68,94.31,94.49,138061.0,71.6881,71.6881,71.4079,71.5442,138061.0
2017-03-10 11:40:00,94.45,94.57,94.31,94.52,94772.0,71.5139,71.6048,71.4079,71.5669,94772.0
2017-03-10 11:50:00,94.52,94.84,94.51,94.72,92282.0,71.5669,71.8092,71.5594,71.7184,92282.0
2017-03-10 12:00:00,94.7,94.72,94.51,94.68,46021.0,71.7032,71.7184,71.5594,71.6881,46021.0
2017-03-10 12:10:00,94.68,95.02,94.68,94.91,88501.0,71.6881,71.9455,71.6881,71.8622,88501.0
2017-03-10 12:20:00,94.9,95.22,94.9,95.06,53309.0,71.8547,72.0969,71.8547,71.9758,53309.0
2017-03-10 12:30:00,95.03,95.05,94.79,94.87,53123.0,71.9531,71.9682,71.7714,71.8319,53123.0
2017-03-10 12:40:00,94.87,94.92,94.72,94.84,42707.0,71.8319,71.8698,71.7184,71.8092,42707.0
2017-03-10 12:50:00,94.81,94.81,94.38,94.48,79071.0,71.7865,71.7865,71.4609,71.5367,79071.0
2017-03-10 13:00:00,94.5,94.73,94.44,94.53,43948.0,71.5518,71.7259,71.5064,71.5745,43948.0
2017-03-10 13:10:00,94.53,94.77,94.53,94.59,29084.0,71.5745,71.7562,71.5745,71.6199,29084.0
2017-03-10 13:20:00,94.62,94.82,94.58,94.77,37274.0,71.6427,71.7941,71.6124,71.7562,37274.0
2017-03-10 13:30:00,94.76,94.77,94.58,94.66,52107.0,71.7487,71.7562,71.6124,71.6729,52107.0
2017-03-10 13:40:00,94.64,94.87,94.59,94.79,38348.0,71.6578,71.8319,71.6199,71.7714,38348.0
2017-03-10 13:50:00,94.82,95.04,94.79,94.96,59393.0,71.7941,71.9607,71.7714,71.9001,59393.0
2017-03-10 14:00:00,94.96,95.0,94.71,94.76,60585.0,71.9001,71.9304,71.7108,71.7487,60585.0
2017-03-10 14:10:00,94.77,95.06,94.77,94.95,73320.0,71.7562,71.9758,71.7562,71.8925,73320.0
2017-03-10 14:20:00,94.94,95.04,94.72,94.81,67301.0,71.8849,71.9607,71.7184,71.7865,67301.0
2017-03-10 14:30:00,94.77,94.92,94.67,94.87,49289.0,71.7562,71.8698,71.6805,71.8319,49289.0
2017-03-10 14:40:00,94.86,95.0,94.78,95.0,39952.0,71.8244,71.9304,71.7638,71.9304,39952.0
2017-03-10 14:50:00,94.96,94.99,94.78,94.81,40225.0,71.9001,71.9228,71.7638,71.7865,40225.0
2017-03-10 15:00:00,94.8,94.92,94.78,94.87,49014.0,71.7789,71.8698,71.7638,71.8319,49014.0
2017-03-10 15:10:00,94.88,94.94,94.7,94.84,103937.0,71.8395,71.8849,71.7032,71.8092,103937.0
2017-03-10 15:20:00,94.85,94.93,94.82,94.88,108400.0,71.8168,71.8774,71.7941,71.8395,108400.0
2017-03-10 15:30:00,94.86,94.92,94.72,94.74,98483.0,71.8244,71.8698,71.7184,71.7335,98483.0
2017-03-10 15:40:00,94.74,94.82,94.49,94.66,152787.0,71.7335,71.7941,71.5442,71.6729,152787.0
2017-03-10 15:50:00,94.65,94.83,94.64,94.82,258120.0,71.6654,71.8017,71.6578,71.7941,258120.0
2017-03-13 09:30:00,94.44,95.07,94.3,94.94,163299.0,71.5064,71.9834,71.4004,71.8849,163299.0
2017-03-13 09:40:00,94.99,95.35,94.85,94.85,85601.0,71.9228,72.1954,71.8168,71.8168,85601.0
2017-03-13 09:50:00,94.86,94.86,94.56,94.56,110455.0,71.8244,71.8244,71.5972,71.5972,110455.0
2017-03-13 10:00:00,94.58,94.89,94.39,94.72,138378.0,71.6124,71.8471,71.4685,71.7184,138378.0
2017-03-13 10:10:00,94.7,94.88,94.67,94.84,80155.0,71.7032,71.8395,71.6805,71.8092,80155.0
2017-03-13 10:20:00,94.84,94.86,94.6,94.75,105298.0,71.8092,71.8244,71.6275,71.7411,105298.0
2017-03-13 10:30:00,94.73,94.82,94.46,94.54,121244.0,71.7259,71.7941,71.5215,71.5821,121244.0
2017-03-13 10:40:00,94.55,94.55,94.1,94.12,58030.0,71.5897,71.5897,71.2489,71.2641,58030.0
2017-03-13 10:50:00,94.12,94.27,94.06,94.19,132776.0,71.2641,71.3776,71.2186,71.3171,132776.0
2017-03-13 11:00:00,94.18,94.24,94.03,94.03,85463.0,71.3095,71.3549,71.1959,71.1959,85463.0
2017-03-13 11:10:00,94.03,94.04,93.6,93.73,137592.0,71.1959,71.2035,70.8703,70.9688,137592.0
2017-03-13 11:20:00,93.72,94.01,93.51,93.95,235344.0,70.9612,71.1808,70.8022,71.1354,235344.0
2017-03-13 11:30:00,93.96,94.0,93.84,93.93,78389.0,71.1429,71.1732,71.0521,71.1202,78389.0
2017-03-13 11:40:00,93.92,94.07,93.81,93.91,86372.0,71.1126,71.2262,71.0294,71.1051,86372.0
2017-03-13 11:50:00,93.91,93.98,93.68,93.7,81135.0,71.1051,71.1581,70.9309,70.9461,81135.0
2017-03-13 12:00:00,93.69,93.94,93.69,93.86,88095.0,70.9385,71.1278,70.9385,71.0672,88095.0
2017-03-13 12:10:00,93.85,94.03,93.84,94.03,70944.0,71.0596,71.1959,71.0521,71.1959,70944.0
2017-03-13 12:20:00,94.01,94.03,93.91,93.95,96764.0,71.1808,71.1959,71.1051,71.1354,96764.0
2017-03-13 12:30:00,93.95,94.11,93.93,94.05,99305.0,71.1354,71.2565,71.1202,71.2111,99305.0
2017-03-13 12:40:00,94.03,94.59,94.01,94.56,125316.0,71.1959,71.6199,71.1808,71.5972,125316.0
2017-03-13 12:50:00,94.53,94.61,94.39,94.48,35328.0,71.5745,71.6351,71.4685,71.5367,35328.0
2017-03-13 13:00:00,94.46,94.55,94.38,94.47,26378.0,71.5215,71.5897,71.4609,71.5291,26378.0
2017-03-13 13:10:00,94.51,94.56,94.38,94.42,29758.0,71.5594,71.5972,71.4609,71.4912,29758.0
2017-03-13 13:20:00,94.43,94.54,94.38,94.45,36671.0,71.4988,71.5821,71.4609,71.5139,36671.0
2017-03-13 13:30:00,94.46,94.54,94.3,94.52,46585.0,71.5215,71.5821,71.4004,71.5669,46585.0
2017-03-13 13:40:00,94.53,94.6,94.31,94.32,40550.0,71.5745,71.6275,71.4079,71.4155,40550.0
2017-03-13 13:50:00,94.32,94.41,94.07,94.08,138318.0,71.4155,71.4836,71.2262,71.2338,138318.0
2017-03-13 14:00:00,94.09,94.4,94.07,94.22,84954.0,71.2414,71.4761,71.2262,71.3398,84954.0
2017-03-13 14:10:00,94.22,94.3,94.09,94.23,57265.0,71.3398,71.4004,71.2414,71.3474,57265.0
2017-03-13 14:20:00,94.22,94.28,94.08,94.14,61479.0,71.3398,71.3852,71.2338,71.2792,61479.0
2017-03-13 14:30:00,94.13,94.19,94.03,94.07,64931.0,71.2716,71.3171,71.1959,71.2262,64931.0
2017-03-13 14:40:00,94.08,94.11,93.96,94.05,46550.0,71.2338,71.2565,71.1429,71.2111,46550.0
2017-03-13 14:50:00,94.05,94.26,94.01,94.16,45260.0,71.2111,71.3701,71.1808,71.2944,45260.0
2017-03-13 15:00:00,94.18,94.28,94.12,94.28,40838.0,71.3095,71.3852,71.2641,71.3852,40838.0
2017-03-13 15:10:00,94.28,94.35,94.21,94.24,43413.0,71.3852,71.4382,71.3322,71.3549,43413.0
2017-03-13 15:20:00,94.25,94.37,94.23,94.34,68628.0,71.3625,71.4534,71.3474,71.4306,68628.0
2017-03-13 15:30:00,94.33,94.62,94.32,94.58,99002.0,71.4231,71.6427,71.4155,71.6124,99002.0
2017-03-13 15:40:00,94.59,94.83,94.51,94.69,165595.0,71.6199,71.8017,71.5594,71.6957,165595.0
2017-03-13 15:50:00,94.68,95.09,94.63,94.95,415922.0,71.6881,71.9985,71.6502,71.8925,415922.0
2017-03-14 09:30:00,93.9,94.0,92.91,93.99,286179.0,71.0975,71.1732,70.3479,71.1656,286179.0
2017-03-14 09:40:00,93.94,94.16,93.56,93.85,160860.0,71.1278,71.2944,70.8401,71.0596,160860.0
2017-03-14 09:50:00,93.88,93.91,93.0,93.13,285877.0,71.0824,71.1051,70.4161,70.5145,285877.0
2017-03-14 10:00:00,93.12,93.52,92.96,93.33,122543.0,70.5069,70.8098,70.3858,70.6659,122543.0
2017-03-14 10:10:00,93.37,93.77,93.29,93.29,85739.0,70.6962,70.9991,70.6356,70.6356,85739.0
2017-03-14 10:20:00,93.27,93.62,93.22,93.55,134669.0,70.6205,70.8855,70.5826,70.8325,134669.0
2017-03-14 10:30:00,93.53,93.68,93.2,93.27,144474.0,70.8173,70.9309,70.5675,70.6205,144474.0
2017-03-14 10:40:00,93.29,93.71,93.21,93.36,123931.0,70.6356,70.9536,70.5751,70.6886,123931.0
2017-03-14 10:50:00,93.35,93.55,93.06,93.51,111302.0,70.6811,70.8325,70.4615,70.8022,111302.0
2017-03-14 11:00:00,93.52,93.66,93.22,93.3,92132.0,70.8098,70.9158,70.5826,70.6432,92132.0
2017-03-14 11:10:00,93.3,93.96,92.93,93.7,145031.0,70.6432,71.1429,70.363,70.9461,145031.0
2017-03-14 11:20:00,93.71,94.05,93.59,93.78,155968.0,70.9536,71.2111,70.8628,71.0066,155968.0
2017-03-14 11:30:00,93.77,93.77,93.23,93.63,93768.0,70.9991,70.9991,70.5902,70.8931,93768.0
2017-03-14 11:40:00,93.64,93.76,93.37,93.55,84599.0,70.9006,70.9915,70.6962,70.8325,84599.0
2017-03-14 11:50:00,93.57,93.62,93.41,93.48,49898.0,70.8476,70.8855,70.7265,70.7795,49898.0
2017-03-14 12:00:00,93.52,93.57,93.33,93.37,102802.0,70.8098,70.8476,70.6659,70.6962,102802.0
2017-03-14 12:10:00,93.39,93.8,93.39,93.64,121523.0,70.7113,71.0218,70.7113,70.9006,121523.0
2017-03-14 12:20:00,93.61,93.86,93.58,93.74,87827.0,70.8779,71.0672,70.8552,70.9764,87827.0
2017-03-14 12:30:00,93.73,94.06,93.58,93.66,96720.0,70.9688,71.2186,70.8552,70.9158,96720.0
2017-03-14 12:40:00,93.66,93.91,93.66,93.81,38360.0,70.9158,71.1051,70.9158,71.0294,38360.0
2017-03-14 12:50:00,93.81,93.98,93.77,93.96,54119.0,71.0294,71.1581,70.9991,71.1429,54119.0
2017-03-14 13:00:00,93.95,94.19,93.92,94.0,56551.0,71.1354,71.3171,71.1126,71.1732,56551.0
2017-03-14 13:10:00,94.01,94.44,93.96,94.31,74333.0,71.1808,71.5064,71.1429,71.4079,74333.0
2017-03-14 13:20:00,94.33,94.57,94.32,94.5,63943.0,71.4231,71.6048,71.4155,71.5518,63943.0
2017-03-14 13:30:00,94.49,94.6,94.2,94.3,86549.0,71.5442,71.6275,71.3246,71.4004,86549.0
2017-03-14 13:40:00,94.3,94.51,94.16,94.46,70056.0,71.4004,71.5594,71.2944,71.5215,70056.0
2017-03-14 13:50:00,94.5,94.63,94.27,94.3,81197.0,71.5518,71.6502,71.3776,71.4004,81197.0
2017-03-14 14:00:00,94.29,94.37,94.07,94.37,68722.0,71.3928,71.4534,71.2262,71.4534,68722.0
2017-03-14 14:10:00,94.36,94.54,94.26,94.5,59035.0,71.4458,71.5821,71.3701,71.5518,59035.0
2017-03-14 14:20:00,94.51,94.74,94.45,94.59,67036.0,71.5594,71.7335,71.5139,71.6199,67036.0
2017-03-14 14:30:00,94.57,94.76,94.56,94.63,62642.0,71.6048,71.7487,71.5972,71.6502,62642.0
2017-03-14 14:40:00,94.62,94.66,94.31,94.42,76498.0,71.6427,71.6729,71.4079,71.4912,76498.0
2017-03-14 14:50:00,94.44,94.52,94.34,94.47,62774.0,71.5064,71.5669,71.4306,71.5291,62774.0
2017-03-14 15:00:00,94.46,94.59,94.4,94.47,78303.0,71.5215,71.6199,71.4761,71.5291,78303.0
2017-03-14 15:10:00,94.46,94.62,94.43,94.55,77983.0,71.5215,71.6427,71.4988,71.5897,77983.0
2017-03-14 15:20:00,94.56,94.81,94.53,94.78,95972.0,71.5972,71.7865,71.5745,71.7638,95972.0
2017-03-14 15:30:00,94.81,94.9,94.68,94.8,105987.0,71.7865,71.8547,71.6881,71.7789,105987.0
2017-03-14 15:40:00,94.78,94.99,94.68,94.97,171296.0,71.7638,71.9228,71.6881,71.9077,171296.0
2017-03-14 15:50:00,94.97,94.97,94.57,94.6,290119.0,71.9077,71.9077,71.6048,71.6275,290119.0
2017-03-15 09:30:00,95.54,95.73,94.78,94.88,169160.0,72.3392,72.4831,71.7638,71.8395,169160.0
2017-03-15 09:40:00,94.85,95.21,94.68,95.18,110730.0,71.8168,72.0894,71.6881,72.0667,110730.0
2017-03-15 09:50:00,95.2,95.32,94.83,94.83,57802.0,72.0818,72.1727,71.8017,71.8017,57802.0
2017-03-15 10:00:00,94.8,95.55,94.78,95.55,69921.0,71.7789,72.3468,71.7638,72.3468,69921.0
2017-03-15 10:10:00,95.57,95.81,95.31,95.81,54769.0,72.362,72.5437,72.1651,72.5437,54769.0
2017-03-15 10:20:00,95.84,96.0,95.62,96.0,83744.0,72.5664,72.6875,72.3998,72.6875,83744.0
2017-03-15 10:30:00,96.03,96.33,95.81,96.16,138093.0,72.7103,72.9374,72.5437,72.8087,138093.0
2017-03-15 10:40:00,96.14,96.54,96.03,96.03,71213.0,72.7935,73.0964,72.7103,72.7103,71213.0
2017-03-15 10:50:00,96.0,96.3,95.9,96.04,49467.0,72.6875,72.9147,72.6118,72.7178,49467.0
2017-03-15 11:00:00,96.02,96.44,96.01,96.28,45535.0,72.7027,73.0207,72.6951,72.8995,45535.0
2017-03-15 11:10:00,96.26,96.28,95.91,96.08,42016.0,72.8844,72.8995,72.6194,72.7481,42016.0
2017-03-15 11:20:00,96.05,96.12,95.95,96.02,87968.0,72.7254,72.7784,72.6497,72.7027,87968.0
2017-03-15 11:30:00,96.01,96.42,96.01,96.28,53806.0,72.6951,73.0055,72.6951,72.8995,53806.0
2017-03-15 11:40:00,96.29,96.4,96.17,96.23,49480.0,72.9071,72.9904,72.8163,72.8617,49480.0
2017-03-15 11:50:00,96.21,96.5,96.19,96.47,59883.0,72.8465,73.0661,72.8314,73.0434,59883.0
2017-03-15 12:00:00,96.42,96.68,96.41,96.53,73687.0,73.0055,73.2024,72.998,73.0888,73687.0
2017-03-15 12:10:00,96.54,96.58,96.33,96.36,36196.0,73.0964,73.1267,72.9374,72.9601,36196.0
2017-03-15 12:20:00,96.35,96.5,96.26,96.33,48957.0,72.9525,73.0661,72.8844,72.9374,48957.0
2017-03-15 12:30:00,96.34,96.48,96.28,96.38,29460.0,72.945,73.051,72.8995,72.9753,29460.0
2017-03-15 12:40:00,96.39,96.42,96.23,96.27,32043.0,72.9828,73.0055,72.8617,72.892,32043.0
2017-03-15 12:50:00,96.27,96.28,95.99,96.0,26413.0,72.892,72.8995,72.68,72.6875,26413.0
2017-03-15 13:00:00,96.01,96.1,95.82,95.87,88329.0,72.6951,72.7633,72.5512,72.5891,88329.0
2017-03-15 13:10:00,95.83,95.97,95.81,95.87,55671.0,72.5588,72.6648,72.5437,72.5891,55671.0
2017-03-15 13:20:00,95.87,95.93,95.76,95.86,36885.0,72.5891,72.6345,72.5058,72.5815,36885.0
2017-03-15 13:30:00,95.86,96.01,95.81,95.96,29377.0,72.5815,72.6951,72.5437,72.6572,29377.0
2017-03-15 13:40:00,96.0,96.01,95.75,95.88,25781.0,72.6875,72.6951,72.4982,72.5967,25781.0
2017-03-15 13:50:00,95.88,96.02,95.79,95.8,56197.0,72.5967,72.7027,72.5285,72.5361,56197.0
2017-03-15 14:00:00,95.84,96.8,95.81,96.61,99119.0,72.5664,73.2933,72.5437,73.1494,99119.0
2017-03-15 14:10:00,96.61,96.75,96.48,96.71,70795.0,73.1494,73.2554,73.051,73.2251,70795.0
2017-03-15 14:20:00,96.69,97.04,96.66,96.68,75700.0,73.21,73.475,73.1873,73.2024,75700.0
2017-03-15 14:30:00,96.67,96.67,96.41,96.6,79135.0,73.1948,73.1948,72.998,73.1418,79135.0
2017-03-15 14:40:00,96.61,97.08,96.56,96.78,68198.0,73.1494,73.5053,73.1115,73.2781,68198.0
2017-03-15 14:50:00,96.82,97.1,96.76,97.03,61676.0,73.3084,73.5204,73.263,73.4674,61676.0
2017-03-15 15:00:00,97.05,97.14,96.88,96.93,73514.0,73.4826,73.5507,73.3538,73.3917,73514.0
2017-03-15 15:10:00,96.93,97.25,96.9,97.1,84763.0,73.3917,73.634,73.369,73.5204,84763.0
2017-03-15 15:20:00,97.08,97.17,96.79,97.17,92905.0,73.5053,73.5734,73.2857,73.5734,92905.0
2017-03-15 15:30:00,97.16,97.38,97.0,97.35,179360.0,73.5658,73.7324,73.4447,73.7097,179360.0
2017-03-15 15:40:00,97.34,97.39,96.94,97.01,260627.0,73.7021,73.74,73.3993,73.4523,260627.0
2017-03-15 15:50:00,97.0,97.19,96.9,97.02,352213.0,73.4447,73.5886,73.369,73.4598,352213.0
2017-03-16 09:30:00,97.16,97.25,96.28,96.56,87454.0,73.5658,73.634,72.8995,73.1115,87454.0
2017-03-16 09:40:00,96.61,96.64,96.1,96.21,74829.0,73.1494,73.1721,72.7633,72.8465,74829.0
2017-03-16 09:50:00,96.23,96.27,95.97,96.1,50459.0,72.8617,72.892,72.6648,72.7633,50459.0
2017-03-16 10:00:00,96.09,96.64,96.07,96.28,74833.0,72.7557,73.1721,72.7405,72.8995,74833.0
2017-03-16 10:10:00,96.27,96.3,95.86,95.95,50797.0,72.892,72.9147,72.5815,72.6497,50797.0
2017-03-16 10:20:00,95.91,96.5,95.79,96.35,63321.0,72.6194,73.0661,72.5285,72.9525,63321.0
2017-03-16 10:30:00,96.31,96.34,96.03,96.27,80784.0,72.9223,72.945,72.7103,72.892,80784.0
2017-03-16 10:40:00,96.27,96.51,96.26,96.35,46481.0,72.892,73.0737,72.8844,72.9525,46481.0
2017-03-16 10:50:00,96.29,96.43,95.99,96.1,59729.0,72.9071,73.0131,72.68,72.7633,59729.0
2017-03-16 11:00:00,96.1,96.26,95.88,96.26,45112.0,72.7633,72.8844,72.5967,72.8844,45112.0
2017-03-16 11:10:00,96.24,96.25,96.05,96.11,29062.0,72.8693,72.8768,72.7254,72.7708,29062.0
2017-03-16 11:20:00,96.11,96.12,95.86,96.05,51419.0,72.7708,72.7784,72.5815,72.7254,51419.0
2017-03-16 11:30:00,96.05,96.22,96.01,96.09,24706.0,72.7254,72.8541,72.6951,72.7557,24706.0
2017-03-16 11:40:00,96.1,96.55,96.06,96.47,38179.0,72.7633,73.104,72.733,73.0434,38179.0
2017-03-16 11:50:00,96.5,96.71,96.48,96.71,40340.0,73.0661,73.2251,73.051,73.2251,40340.0
2017-03-16 12:00:00,96.68,96.69,96.38,96.5,36255.0,73.2024,73.21,72.9753,73.0661,36255.0
2017-03-16 12:10:00,96.48,96.58,96.35,96.58,32470.0,73.051,73.1267,72.9525,73.1267,32470.0
2017-03-16 12:20:00,96.55,96.84,96.52,96.68,33444.0,73.104,73.3236,73.0813,73.2024,33444.0
2017-03-16 12:30:00,96.65,96.77,96.51,96.71,37003.0,73.1797,73.2706,73.0737,73.2251,37003.0
2017-03-16 12:40:00,96.66,96.8,96.61,96.63,29233.0,73.1873,73.2933,73.1494,73.1645,29233.0
2017-03-16 12:50:00,96.6,96.79,96.6,96.78,22231.0,73.1418,73.2857,73.1418,73.2781,22231.0
2017-03-16 13:00:00,96.77,96.83,96.66,96.68,22797.0,73.2706,73.316,73.1873,73.2024,22797.0
2017-03-16 13:10:00,96.69,96.8,96.62,96.78,24763.0,73.21,73.2933,73.157,73.2781,24763.0
2017-03-16 13:20:00,96.77,96.86,96.6,96.6,30294.0,73.2706,73.3387,73.1418,73.1418,30294.0
2017-03-16 13:30:00,96.6,96.81,96.49,96.55,49266.0,73.1418,73.3008,73.0585,73.104,49266.0
2017-03-16 13:40:00,96.56,97.02,96.56,96.95,36615.0,73.1115,73.4598,73.1115,73.4068,36615.0
2017-03-16 13:50:00,96.93,97.08,96.82,96.82,37227.0,73.3917,73.5053,73.3084,73.3084,37227.0
2017-03-16 14:00:00,96.84,96.85,96.75,96.83,24861.0,73.3236,73.3311,73.2554,73.316,24861.0
2017-03-16 14:10:00,96.84,96.95,96.77,96.77,30033.0,73.3236,73.4068,73.2706,73.2706,30033.0
2017-03-16 14:20:00,96.77,96.81,96.65,96.7,47651.0,73.2706,73.3008,73.1797,73.2175,47651.0
2017-03-16 14:30:00,96.7,96.76,96.62,96.67,33088.0,73.2175,73.263,73.157,73.1948,33088.0
2017-03-16 14:40:00,96.67,96.69,96.44,96.44,36220.0,73.1948,73.21,73.0207,73.0207,36220.0
2017-03-16 14:50:00,96.44,96.47,96.33,96.33,45483.0,73.0207,73.0434,72.9374,72.9374,45483.0
2017-03-16 15:00:00,96.34,96.64,96.29,96.35,78005.0,72.945,73.1721,72.9071,72.9525,78005.0
2017-03-16 15:10:00,96.35,96.44,96.14,96.17,72123.0,72.9525,73.0207,72.7935,72.8163,72123.0
2017-03-16 15:20:00,96.18,96.18,95.9,95.94,87775.0,72.8238,72.8238,72.6118,72.6421,87775.0
2017-03-16 15:30:00,95.94,96.02,95.84,95.96,132927.0,72.6421,72.7027,72.5664,72.6572,132927.0
2017-03-16 15:40:00,95.96,95.98,95.77,95.77,175070.0,72.6572,72.6724,72.5134,72.5134,175070.0
2017-03-16 15:50:00,95.76,95.91,95.74,95.87,369462.0,72.5058,72.6194,72.4907,72.5891,369462.0
2017-03-17 09:30:00,96.54,96.57,96.03,96.39,692802.0,73.0964,73.1191,72.7103,72.9828,692802.0
2017-03-17 09:40:00,96.34,96.54,96.09,96.33,46324.0,72.945,73.0964,72.7557,72.9374,46324.0
2017-03-17 09:50:00,96.33,96.42,96.21,96.27,26756.0,72.9374,73.0055,72.8465,72.892,26756.0
2017-03-17 10:00:00,96.25,96.49,96.23,96.49,34047.0,72.8768,73.0585,72.8617,73.0585,34047.0
2017-03-17 10:10:00,96.5,96.65,96.37,96.46,39608.0,73.0661,73.1797,72.9677,73.0358,39608.0
2017-03-17 10:20:00,96.48,96.87,96.46,96.81,51094.0,73.051,73.3463,73.0358,73.3008,51094.0
2017-03-17 10:30:00,96.81,96.97,96.51,96.56,35458.0,73.3008,73.422,73.0737,73.1115,35458.0
2017-03-17 10:40:00,96.53,96.63,96.47,96.6,42302.0,73.0888,73.1645,73.0434,73.1418,42302.0
2017-03-17 10:50:00,96.59,96.77,96.57,96.74,33918.0,73.1343,73.2706,73.1191,73.2478,33918.0
2017-03-17 11:00:00,96.73,96.88,96.7,96.74,37610.0,73.2403,73.3538,73.2175,73.2478,37610.0
2017-03-17 11:10:00,96.75,96.75,96.43,96.43,36423.0,73.2554,73.2554,73.0131,73.0131,36423.0
2017-03-17 11:20:00,96.47,96.59,96.39,96.5,23325.0,73.0434,73.1343,72.9828,73.0661,23325.0
2017-03-17 11:30:00,96.45,96.57,96.39,96.53,59662.0,73.0283,73.1191,72.9828,73.0888,59662.0
2017-03-17 11:40:00,96.54,96.67,96.42,96.51,38462.0,73.0964,73.1948,73.0055,73.0737,38462.0
2017-03-17 11:50:00,96.52,96.68,96.5,96.55,26999.0,73.0813,73.2024,73.0661,73.104,26999.0
2017-03-17 12:00:00,96.6,96.65,96.51,96.56,19765.0,73.1418,73.1797,73.0737,73.1115,19765.0
2017-03-17 12:10:00,96.53,96.57,96.47,96.51,46985.0,73.0888,73.1191,73.0434,73.0737,46985.0
2017-03-17 12:20:00,96.48,96.55,96.39,96.42,57313.0,73.051,73.104,72.9828,73.0055,57313.0
2017-03-17 12:30:00,96.42,96.53,96.37,96.37,20726.0,73.0055,73.0888,72.9677,72.9677,20726.0
2017-03-17 12:40:00,96.34,96.42,96.22,96.24,19303.0,72.945,73.0055,72.8541,72.8693,19303.0
2017-03-17 12:50:00,96.25,96.29,96.0,96.03,50228.0,72.8768,72.9071,72.6875,72.7103,50228.0
2017-03-17 13:00:00,96.05,96.07,95.8,95.88,51250.0,72.7254,72.7405,72.5361,72.5967,51250.0
2017-03-17 13:10:00,95.9,96.01,95.87,95.96,59340.0,72.6118,72.6951,72.5891,72.6572,59340.0
2017-03-17 13:20:00,95.96,96.01,95.87,95.89,40078.0,72.6572,72.6951,72.5891,72.6042,40078.0
2017-03-17 13:30:00,95.89,95.95,95.65,95.82,41445.0,72.6042,72.6497,72.4225,72.5512,41445.0
2017-03-17 13:40:00,95.82,95.82,95.67,95.75,13969.0,72.5512,72.5512,72.4377,72.4982,13969.0
2017-03-17 13:50:00,95.75,95.87,95.67,95.77,45256.0,72.4982,72.5891,72.4377,72.5134,45256.0
2017-03-17 14:00:00,95.78,95.85,95.73,95.75,28400.0,72.521,72.574,72.4831,72.4982,28400.0
2017-03-17 14:10:00,95.77,96.09,95.75,96.07,47180.0,72.5134,72.7557,72.4982,72.7405,47180.0
2017-03-17 14:20:00,96.06,96.13,95.96,96.05,56819.0,72.733,72.786,72.6572,72.7254,56819.0
2017-03-17 14:30:00,96.03,96.1,95.99,96.0,31963.0,72.7103,72.7633,72.68,72.6875,31963.0
2017-03-17 14:40:00,96.0,96.08,95.96,96.05,46092.0,72.6875,72.7481,72.6572,72.7254,46092.0
2017-03-17 14:50:00,96.04,96.16,96.0,96.02,40763.0,72.7178,72.8087,72.6875,72.7027,40763.0
2017-03-17 15:00:00,96.02,96.26,95.98,96.26,48049.0,72.7027,72.8844,72.6724,72.8844,48049.0
2017-03-17 15:10:00,96.26,96.35,96.2,96.32,60862.0,72.8844,72.9525,72.839,72.9298,60862.0
2017-03-17 15:20:00,96.34,96.36,96.26,96.3,66581.0,72.945,72.9601,72.8844,72.9147,66581.0
2017-03-17 15:30:00,96.31,96.31,96.04,96.21,115927.0,72.9223,72.9223,72.7178,72.8465,115927.0
2017-03-17 15:40:00,96.22,96.48,96.11,96.45,202288.0,72.8541,73.051,72.7708,73.0283,202288.0
2017-03-17 15:50:00,96.44,96.57,96.34,96.37,639318.0,73.0207,73.1191,72.945,72.9677,639318.0
2017-03-20 09:30:00,95.75,95.84,95.2,95.4,101838.0,72.4982,72.5664,72.0818,72.2332,101838.0
2017-03-20 09:40:00,95.44,95.97,95.44,95.97,52209.0,72.2635,72.6648,72.2635,72.6648,52209.0
2017-03-20 09:50:00,95.97,96.01,95.55,95.68,25151.0,72.6648,72.6951,72.3468,72.4452,25151.0
2017-03-20 10:00:00,95.69,95.97,95.53,95.93,63341.0,72.4528,72.6648,72.3317,72.6345,63341.0
2017-03-20 10:10:00,96.02,96.07,95.63,95.67,61172.0,72.7027,72.7405,72.4074,72.4377,61172.0
2017-03-20 10:20:00,95.65,95.74,95.56,95.66,42882.0,72.4225,72.4907,72.3544,72.4301,42882.0
2017-03-20 10:30:00,95.66,95.71,95.43,95.59,48870.0,72.4301,72.468,72.256,72.3771,48870.0
2017-03-20 10:40:00,95.56,95.64,95.48,95.56,24046.0,72.3544,72.415,72.2938,72.3544,24046.0
2017-03-20 10:50:00,95.57,96.36,95.57,95.84,58398.0,72.362,72.9601,72.362,72.5664,58398.0
2017-03-20 11:00:00,95.85,95.95,95.73,95.76,33814.0,72.574,72.6497,72.4831,72.5058,33814.0
2017-03-20 11:10:00,95.78,95.84,95.45,95.49,27149.0,72.521,72.5664,72.2711,72.3014,27149.0
2017-03-20 11:20:00,95.49,95.72,95.44,95.7,23545.0,72.3014,72.4755,72.2635,72.4604,23545.0
2017-03-20 11:30:00,95.71,95.81,95.55,95.72,27994.0,72.468,72.5437,72.3468,72.4755,27994.0
2017-03-20 11:40:00,95.73,95.96,95.64,95.87,62786.0,72.4831,72.6572,72.415,72.5891,62786.0
2017-03-20 11:50:00,95.89,96.18,95.89,96.12,24324.0,72.6042,72.8238,72.6042,72.7784,24324.0
2017-03-20 12:00:00,96.1,96.12,95.93,96.03,19223.0,72.7633,72.7784,72.6345,72.7103,19223.0
2017-03-20 12:10:00,96.02,96.11,95.82,95.95,20698.0,72.7027,72.7708,72.5512,72.6497,20698.0
2017-03-20 12:20:00,95.95,96.26,95.93,96.14,28342.0,72.6497,72.8844,72.6345,72.7935,28342.0
2017-03-20 12:30:00,96.17,96.3,96.06,96.24,13317.0,72.8163,72.9147,72.733,72.8693,13317.0
2017-03-20 12:40:00,96.24,96.28,96.14,96.16,19831.0,72.8693,72.8995,72.7935,72.8087,19831.0
2017-03-20 12:50:00,96.2,96.3,96.15,96.17,17043.0,72.839,72.9147,72.8011,72.8163,17043.0
2017-03-20 13:00:00,96.21,96.22,95.93,95.97,38825.0,72.8465,72.8541,72.6345,72.6648,38825.0
2017-03-20 13:10:00,95.97,96.04,95.85,95.94,20778.0,72.6648,72.7178,72.574,72.6421,20778.0
2017-03-20 13:20:00,95.92,95.98,95.83,95.9,26973.0,72.627,72.6724,72.5588,72.6118,26973.0
2017-03-20 13:30:00,95.91,96.0,95.86,95.86,19327.0,72.6194,72.6875,72.5815,72.5815,19327.0
2017-03-20 13:40:00,95.81,95.85,95.61,95.64,35396.0,72.5437,72.574,72.3922,72.415,35396.0
2017-03-20 13:50:00,95.64,95.75,95.57,95.69,29015.0,72.415,72.4982,72.362,72.4528,29015.0
2017-03-20 14:00:00,95.7,95.84,95.62,95.8,68428.0,72.4604,72.5664,72.3998,72.5361,68428.0
2017-03-20 14:10:00,95.81,95.9,95.64,95.71,24305.0,72.5437,72.6118,72.415,72.468,24305.0
2017-03-20 14:20:00,95.72,95.8,95.63,95.8,24721.0,72.4755,72.5361,72.4074,72.5361,24721.0
2017-03-20 14:30:00,95.8,95.82,95.67,95.69,18806.0,72.5361,72.5512,72.4377,72.4528,18806.0
2017-03-20 14:40:00,95.69,95.69,95.44,95.52,21434.0,72.4528,72.4528,72.2635,72.3241,21434.0
2017-03-20 14:50:00,95.54,95.73,95.52,95.73,20521.0,72.3392,72.4831,72.3241,72.4831,20521.0
2017-03-20 15:00:00,95.72,95.81,95.68,95.77,16974.0,72.4755,72.5437,72.4452,72.5134,16974.0
2017-03-20 15:10:00,95.79,95.97,95.79,95.93,101766.0,72.5285,72.6648,72.5285,72.6345,101766.0
2017-03-20 15:20:00,95.95,96.13,95.83,96.1,48979.0,72.6497,72.786,72.5588,72.7633,48979.0
2017-03-20 15:30:00,96.1,96.46,96.09,96.46,47049.0,72.7633,73.0358,72.7557,73.0358,47049.0
2017-03-20 15:40:00,96.46,96.55,96.22,96.47,140631.0,73.0358,73.104,72.8541,73.0434,140631.0
2017-03-20 15:50:00,96.48,96.52,96.16,96.21,225171.0,73.051,73.0813,72.8087,72.8465,225171.0
2017-03-21 09:30:00,96.49,96.6,96.25,96.4,51785.0,73.0585,73.1418,72.8768,72.9904,51785.0
2017-03-21 09:40:00,96.4,96.47,95.94,96.01,33069.0,72.9904,73.0434,72.6421,72.6951,33069.0
2017-03-21 09:50:00,96.02,96.3,95.97,96.03,33569.0,72.7027,72.9147,72.6648,72.7103,33569.0
2017-03-21 10:00:00,96.07,96.29,95.9,95.97,34974.0,72.7405,72.9071,72.6118,72.6648,34974.0
2017-03-21 10:10:00,96.01,96.19,95.93,96.11,66582.0,72.6951,72.8314,72.6345,72.7708,66582.0
2017-03-21 10:20:00,96.11,96.14,95.44,95.44,52475.0,72.7708,72.7935,72.2635,72.2635,52475.0
2017-03-21 10:30:00,95.45,95.78,95.42,95.75,35381.0,72.2711,72.521,72.2484,72.4982,35381.0
2017-03-21 10:40:00,95.73,95.76,95.49,95.5,33523.0,72.4831,72.5058,72.3014,72.309,33523.0
2017-03-21 10:50:00,95.5,95.66,95.26,95.38,33906.0,72.309,72.4301,72.1272,72.2181,33906.0
2017-03-21 11:00:00,95.39,95.44,94.93,95.02,65776.0,72.2257,72.2635,71.8774,71.9455,65776.0
2017-03-21 11:10:00,95.02,95.37,95.02,95.22,59842.0,71.9455,72.2105,71.9455,72.0969,59842.0
2017-03-21 11:20:00,95.2,95.22,94.98,95.12,34294.0,72.0818,72.0969,71.9152,72.0212,34294.0
2017-03-21 11:30:00,95.11,95.17,94.76,94.9,53088.0,72.0137,72.0591,71.7487,71.8547,53088.0
2017-03-21 11:40:00,94.85,95.2,94.8,95.08,45040.0,71.8168,72.0818,71.7789,71.9909,45040.0
2017-03-21 11:50:00,95.11,95.35,95.11,95.28,65944.0,72.0137,72.1954,72.0137,72.1424,65944.0
2017-03-21 12:00:00,95.29,95.42,95.24,95.3,67620.0,72.15,72.2484,72.1121,72.1575,67620.0
2017-03-21 12:10:00,95.29,95.31,94.97,94.99,29506.0,72.15,72.1651,71.9077,71.9228,29506.0
2017-03-21 12:20:00,95.03,95.12,94.87,95.0,20716.0,71.9531,72.0212,71.8319,71.9304,20716.0
2017-03-21 12:30:00,94.99,95.04,94.86,94.89,26174.0,71.9228,71.9607,71.8244,71.8471,26174.0
2017-03-21 12:40:00,94.91,95.0,94.71,94.72,25522.0,71.8622,71.9304,71.7108,71.7184,25522.0
2017-03-21 12:50:00,94.74,94.86,94.64,94.74,33886.0,71.7335,71.8244,71.6578,71.7335,33886.0
2017-03-21 13:00:00,94.76,94.88,94.71,94.77,30832.0,71.7487,71.8395,71.7108,71.7562,30832.0
2017-03-21 13:10:00,94.77,94.97,94.57,94.89,86382.0,71.7562,71.9077,71.6048,71.8471,86382.0
2017-03-21 13:20:00,94.89,94.9,94.61,94.72,47746.0,71.8471,71.8547,71.6351,71.7184,47746.0
2017-03-21 13:30:00,94.74,94.84,94.64,94.68,31986.0,71.7335,71.8092,71.6578,71.6881,31986.0
2017-03-21 13:40:00,94.7,94.8,94.63,94.65,29457.0,71.7032,71.7789,71.6502,71.6654,29457.0
2017-03-21 13:50:00,94.65,94.66,94.32,94.38,56293.0,71.6654,71.6729,71.4155,71.4609,56293.0
2017-03-21 14:00:00,94.4,94.56,94.26,94.5,54489.0,71.4761,71.5972,71.3701,71.5518,54489.0
2017-03-21 14:10:00,94.49,94.79,94.47,94.79,90345.0,71.5442,71.7714,71.5291,71.7714,90345.0
2017-03-21 14:20:00,94.78,94.78,94.47,94.75,61711.0,71.7638,71.7638,71.5291,71.7411,61711.0
2017-03-21 14:30:00,94.75,95.06,94.73,95.0,34939.0,71.7411,71.9758,71.7259,71.9304,34939.0
2017-03-21 14:40:00,95.01,95.03,94.67,94.82,45150.0,71.9379,71.9531,71.6805,71.7941,45150.0
2017-03-21 14:50:00,94.84,94.93,94.63,94.92,30814.0,71.8092,71.8774,71.6502,71.8698,30814.0
2017-03-21 15:00:00,94.9,95.1,94.82,95.06,76864.0,71.8547,72.0061,71.7941,71.9758,76864.0
2017-03-21 15:10:00,95.06,95.17,95.02,95.14,48452.0,71.9758,72.0591,71.9455,72.0364,48452.0
2017-03-21 15:20:00,95.14,95.14,94.9,95.11,71770.0,72.0364,72.0364,71.8547,72.0137,71770.0
2017-03-21 15:30:00,95.11,95.21,94.92,94.92,71647.0,72.0137,72.0894,71.8698,71.8698,71647.0
2017-03-21 15:40:00,94.93,94.95,94.63,94.7,124817.0,71.8774,71.8925,71.6502,71.7032,124817.0
2017-03-21 15:50:00,94.7,94.7,94.41,94.53,336359.0,71.7032,71.7032,71.4836,71.5745,336359.0
2017-03-22 09:30:00,94.34,95.07,94.18,94.81,63896.0,71.4306,71.9834,71.3095,71.7865,63896.0
2017-03-22 09:40:00,94.79,95.33,94.72,95.21,35454.0,71.7714,72.1802,71.7184,72.0894,35454.0
2017-03-22 09:50:00,95.2,95.2,95.0,95.07,27640.0,72.0818,72.0818,71.9304,71.9834,27640.0
2017-03-22 10:00:00,95.02,95.29,94.98,95.23,30607.0,71.9455,72.15,71.9152,72.1045,30607.0
2017-03-22 10:10:00,95.24,95.25,94.93,95.06,32685.0,72.1121,72.1197,71.8774,71.9758,32685.0
2017-03-22 10:20:00,95.03,95.23,94.94,95.15,38434.0,71.9531,72.1045,71.8849,72.0439,38434.0
2017-03-22 10:30:00,95.11,95.12,94.5,94.89,77915.0,72.0137,72.0212,71.5518,71.8471,77915.0
2017-03-22 10:40:00,94.91,95.15,94.52,94.55,66464.0,71.8622,72.0439,71.5669,71.5897,66464.0
2017-03-22 10:50:00,94.52,94.56,94.22,94.44,34322.0,71.5669,71.5972,71.3398,71.5064,34322.0
2017-03-22 11:00:00,94.43,94.62,94.23,94.23,24379.0,71.4988,71.6427,71.3474,71.3474,24379.0
2017-03-22 11:10:00,94.33,94.69,94.23,94.55,32281.0,71.4231,71.6957,71.3474,71.5897,32281.0
2017-03-22 11:20:00,94.58,94.67,94.39,94.48,24529.0,71.6124,71.6805,71.4685,71.5367,24529.0
2017-03-22 11:30:00,94.43,94.43,94.06,94.29,39884.0,71.4988,71.4988,71.2186,71.3928,39884.0
2017-03-22 11:40:00,94.29,94.55,94.29,94.38,28059.0,71.3928,71.5897,71.3928,71.4609,28059.0
2017-03-22 11:50:00,94.36,94.52,94.3,94.47,35389.0,71.4458,71.5669,71.4004,71.5291,35389.0
2017-03-22 12:00:00,94.46,94.5,94.26,94.31,22525.0,71.5215,71.5518,71.3701,71.4079,22525.0
2017-03-22 12:10:00,94.31,94.36,94.08,94.11,33849.0,71.4079,71.4458,71.2338,71.2565,33849.0
2017-03-22 12:20:00,94.11,94.14,93.93,94.11,26793.0,71.2565,71.2792,71.1202,71.2565,26793.0
2017-03-22 12:30:00,94.15,94.32,94.13,94.19,31726.0,71.2868,71.4155,71.2716,71.3171,31726.0
2017-03-22 12:40:00,94.16,94.18,94.06,94.11,16064.0,71.2944,71.3095,71.2186,71.2565,16064.0
2017-03-22 12:50:00,94.08,94.24,94.08,94.22,16833.0,71.2338,71.3549,71.2338,71.3398,16833.0
2017-03-22 13:00:00,94.2,94.33,94.11,94.33,23286.0,71.3246,71.4231,71.2565,71.4231,23286.0
2017-03-22 13:10:00,94.37,94.57,94.27,94.56,19887.0,71.4534,71.6048,71.3776,71.5972,19887.0
2017-03-22 13:20:00,94.52,94.73,94.49,94.73,24191.0,71.5669,71.7259,71.5442,71.7259,24191.0
2017-03-22 13:30:00,94.69,94.85,94.64,94.8,28127.0,71.6957,71.8168,71.6578,71.7789,28127.0
2017-03-22 13:40:00,94.81,94.93,94.75,94.84,27655.0,71.7865,71.8774,71.7411,71.8092,27655.0
2017-03-22 13:50:00,94.83,94.91,94.76,94.81,23183.0,71.8017,71.8622,71.7487,71.7865,23183.0
2017-03-22 14:00:00,94.77,94.97,94.74,94.84,16823.0,71.7562,71.9077,71.7335,71.8092,16823.0
2017-03-22 14:10:00,94.86,94.86,94.47,94.47,46882.0,71.8244,71.8244,71.5291,71.5291,46882.0
2017-03-22 14:20:00,94.45,94.65,94.45,94.56,18165.0,71.5139,71.6654,71.5139,71.5972,18165.0
2017-03-22 14:30:00,94.57,94.82,94.57,94.81,43994.0,71.6048,71.7941,71.6048,71.7865,43994.0
2017-03-22 14:40:00,94.8,94.81,94.61,94.67,23268.0,71.7789,71.7865,71.6351,71.6805,23268.0
2017-03-22 14:50:00,94.69,94.71,94.5,94.59,34984.0,71.6957,71.7108,71.5518,71.6199,34984.0
2017-03-22 15:00:00,94.6,94.76,94.54,94.72,23903.0,71.6275,71.7487,71.5821,71.7184,23903.0
2017-03-22 15:10:00,94.73,95.03,94.72,94.95,45283.0,71.7259,71.9531,71.7184,71.8925,45283.0
2017-03-22 15:20:00,94.96,95.07,94.85,94.85,23374.0,71.9001,71.9834,71.8168,71.8168,23374.0
2017-03-22 15:30:00,94.87,94.89,94.61,94.71,36910.0,71.8319,71.8471,71.6351,71.7108,36910.0
2017-03-22 15:40:00,94.69,94.82,94.59,94.63,84928.0,71.6957,71.7941,71.6199,71.6502,84928.0
2017-03-22 15:50:00,94.64,94.8,94.59,94.65,201667.0,71.6578,71.7789,71.6199,71.6654,201667.0
2017-03-23 09:30:00,94.48,94.79,94.0,94.53,92151.0,71.5367,71.7714,71.1732,71.5745,92151.0
2017-03-23 09:40:00,94.52,94.82,94.14,94.17,35870.0,71.5669,71.7941,71.2792,71.3019,35870.0
2017-03-23 09:50:00,94.18,94.24,93.91,94.02,19899.0,71.3095,71.3549,71.1051,71.1884,19899.0
2017-03-23 10:00:00,94.04,94.3,94.02,94.25,36509.0,71.2035,71.4004,71.1884,71.3625,36509.0
2017-03-23 10:10:00,94.23,94.4,94.17,94.32,23721.0,71.3474,71.4761,71.3019,71.4155,23721.0
2017-03-23 10:20:00,94.34,94.57,94.27,94.43,28693.0,71.4306,71.6048,71.3776,71.4988,28693.0
2017-03-23 10:30:00,94.36,94.45,94.2,94.35,27796.0,71.4458,71.5139,71.3246,71.4382,27796.0
2017-03-23 10:40:00,94.38,94.52,94.29,94.37,24158.0,71.4609,71.5669,71.3928,71.4534,24158.0
2017-03-23 10:50:00,94.38,94.65,94.31,94.47,25676.0,71.4609,71.6654,71.4079,71.5291,25676.0
2017-03-23 11:00:00,94.44,94.65,94.34,94.63,27963.0,71.5064,71.6654,71.4306,71.6502,27963.0
2017-03-23 11:10:00,94.59,94.96,94.58,94.87,51285.0,71.6199,71.9001,71.6124,71.8319,51285.0
2017-03-23 11:20:00,94.83,94.97,94.77,94.95,54898.0,71.8017,71.9077,71.7562,71.8925,54898.0
2017-03-23 11:30:00,94.94,95.13,94.89,95.1,37956.0,71.8849,72.0288,71.8471,72.0061,37956.0
2017-03-23 11:40:00,95.06,95.09,94.88,95.0,29842.0,71.9758,71.9985,71.8395,71.9304,29842.0
2017-03-23 11:50:00,95.0,95.24,94.97,95.18,33185.0,71.9304,72.1121,71.9077,72.0667,33185.0
2017-03-23 12:00:00,95.2,95.27,95.12,95.27,42003.0,72.0818,72.1348,72.0212,72.1348,42003.0
2017-03-23 12:10:00,95.22,95.24,95.12,95.24,21895.0,72.0969,72.1121,72.0212,72.1121,21895.0
2017-03-23 12:20:00,95.23,95.44,95.11,95.14,33134.0,72.1045,72.2635,72.0137,72.0364,33134.0
2017-03-23 12:30:00,95.1,95.13,94.98,94.98,15977.0,72.0061,72.0288,71.9152,71.9152,15977.0
2017-03-23 12:40:00,94.94,94.98,94.89,94.98,20214.0,71.8849,71.9152,71.8471,71.9152,20214.0
2017-03-23 12:50:00,94.97,95.28,94.94,95.23,23679.0,71.9077,72.1424,71.8849,72.1045,23679.0
2017-03-23 13:00:00,95.22,95.25,94.9,94.9,24522.0,72.0969,72.1197,71.8547,71.8547,24522.0
2017-03-23 13:10:00,94.86,94.9,94.71,94.9,19629.0,71.8244,71.8547,71.7108,71.8547,19629.0
2017-03-23 13:20:00,94.9,94.97,94.71,94.71,16248.0,71.8547,71.9077,71.7108,71.7108,16248.0
2017-03-23 13:30:00,94.73,95.02,94.63,94.87,27105.0,71.7259,71.9455,71.6502,71.8319,27105.0
2017-03-23 13:40:00,94.9,95.06,94.82,95.01,19783.0,71.8547,71.9758,71.7941,71.9379,19783.0
2017-03-23 13:50:00,95.04,95.04,94.91,94.98,30285.0,71.9607,71.9607,71.8622,71.9152,30285.0
2017-03-23 14:00:00,94.98,95.08,94.9,94.94,29331.0,71.9152,71.9909,71.8547,71.8849,29331.0
2017-03-23 14:10:00,94.94,95.02,94.81,94.97,48296.0,71.8849,71.9455,71.7865,71.9077,48296.0
2017-03-23 14:20:00,94.97,95.05,94.91,94.97,52104.0,71.9077,71.9682,71.8622,71.9077,52104.0
2017-03-23 14:30:00,94.95,95.05,94.89,94.95,20526.0,71.8925,71.9682,71.8471,71.8925,20526.0
2017-03-23 14:40:00,94.94,95.16,94.9,95.14,27686.0,71.8849,72.0515,71.8547,72.0364,27686.0
2017-03-23 14:50:00,95.14,95.29,95.09,95.11,30237.0,72.0364,72.15,71.9985,72.0137,30237.0
2017-03-23 15:00:00,95.06,95.18,95.03,95.08,35303.0,71.9758,72.0667,71.9531,71.9909,35303.0
2017-03-23 15:10:00,95.05,95.12,94.92,94.94,71638.0,71.9682,72.0212,71.8698,71.8849,71638.0
2017-03-23 15:20:00,94.96,95.16,94.88,94.9,82592.0,71.9001,72.0515,71.8395,71.8547,82592.0
2017-03-23 15:30:00,94.91,95.09,94.78,95.06,132401.0,71.8622,71.9985,71.7638,71.9758,132401.0
2017-03-23 15:40:00,95.09,95.16,94.86,95.1,114940.0,71.9985,72.0515,71.8244,72.0061,114940.0
2017-03-23 15:50:00,95.09,95.1,94.72,94.79,186069.0,71.9985,72.0061,71.7184,71.7714,186069.0
2017-03-24 09:30:00,94.94,95.14,94.76,94.97,46323.0,71.8849,72.0364,71.7487,71.9077,46323.0
2017-03-24 09:40:00,94.97,95.04,94.78,95.04,21743.0,71.9077,71.9607,71.7638,71.9607,21743.0
2017-03-24 09:50:00,95.03,95.03,94.74,94.74,25318.0,71.9531,71.9531,71.7335,71.7335,25318.0
2017-03-24 10:00:00,94.74,94.76,94.53,94.59,40191.0,71.7335,71.7487,71.5745,71.6199,40191.0
2017-03-24 10:10:00,94.59,94.6,94.47,94.58,42886.0,71.6199,71.6275,71.5291,71.6124,42886.0
2017-03-24 10:20:00,94.56,94.56,94.36,94.54,48311.0,71.5972,71.5972,71.4458,71.5821,48311.0
2017-03-24 10:30:00,94.52,94.73,94.48,94.7,51784.0,71.5669,71.7259,71.5367,71.7032,51784.0
2017-03-24 10:40:00,94.69,95.22,94.68,95.2,99185.0,71.6957,72.0969,71.6881,72.0818,99185.0
2017-03-24 10:50:00,95.19,95.25,95.06,95.11,85736.0,72.0742,72.1197,71.9758,72.0137,85736.0
2017-03-24 11:00:00,95.12,95.14,94.8,94.83,55198.0,72.0212,72.0364,71.7789,71.8017,55198.0
2017-03-24 11:10:00,94.8,94.89,94.67,94.86,79996.0,71.7789,71.8471,71.6805,71.8244,79996.0
2017-03-24 11:20:00,94.87,94.97,94.85,94.85,45968.0,71.8319,71.9077,71.8168,71.8168,45968.0
2017-03-24 11:30:00,94.84,95.01,94.83,95.0,31185.0,71.8092,71.9379,71.8017,71.9304,31185.0
2017-03-24 11:40:00,94.99,95.04,94.8,94.93,82438.0,71.9228,71.9607,71.7789,71.8774,82438.0
2017-03-24 11:50:00,94.93,95.06,94.88,94.94,77677.0,71.8774,71.9758,71.8395,71.8849,77677.0
2017-03-24 12:00:00,94.92,94.93,94.84,94.85,25873.0,71.8698,71.8774,71.8092,71.8168,25873.0
2017-03-24 12:10:00,94.85,94.88,94.64,94.78,32177.0,71.8168,71.8395,71.6578,71.7638,32177.0
2017-03-24 12:20:00,94.77,95.18,94.73,95.17,64524.0,71.7562,72.0667,71.7259,72.0591,64524.0
2017-03-24 12:30:00,95.19,95.22,94.97,95.11,48721.0,72.0742,72.0969,71.9077,72.0137,48721.0
2017-03-24 12:40:00,95.1,95.16,95.06,95.06,33632.0,72.0061,72.0515,71.9758,71.9758,33632.0
2017-03-24 12:50:00,95.07,95.19,94.91,94.94,39295.0,71.9834,72.0742,71.8622,71.8849,39295.0
2017-03-24 13:00:00,94.93,94.97,94.79,94.85,23134.0,71.8774,71.9077,71.7714,71.8168,23134.0
2017-03-24 13:10:00,94.87,94.94,94.83,94.94,20877.0,71.8319,71.8849,71.8017,71.8849,20877.0
2017-03-24 13:20:00,94.95,95.11,94.95,95.04,26488.0,71.8925,72.0137,71.8925,71.9607,26488.0
2017-03-24 13:30:00,95.03,95.15,94.98,95.0,32064.0,71.9531,72.0439,71.9152,71.9304,32064.0
2017-03-24 13:40:00,94.99,95.01,94.86,95.01,17884.0,71.9228,71.9379,71.8244,71.9379,17884.0
2017-03-24 13:50:00,95.03,95.07,94.95,94.99,28127.0,71.9531,71.9834,71.8925,71.9228,28127.0
2017-03-24 14:00:00,95.01,95.23,95.01,95.15,38743.0,71.9379,72.1045,71.9379,72.0439,38743.0
2017-03-24 14:10:00,95.15,95.25,95.05,95.15,28567.0,72.0439,72.1197,71.9682,72.0439,28567.0
2017-03-24 14:20:00,95.13,95.19,95.06,95.18,29296.0,72.0288,72.0742,71.9758,72.0667,29296.0
2017-03-24 14:30:00,95.18,95.22,95.09,95.09,29051.0,72.0667,72.0969,71.9985,71.9985,29051.0
2017-03-24 14:40:00,95.1,95.13,95.05,95.11,36950.0,72.0061,72.0288,71.9682,72.0137,36950.0
2017-03-24 14:50:00,95.13,95.15,94.93,95.12,39694.0,72.0288,72.0439,71.8774,72.0212,39694.0
2017-03-24 15:00:00,95.12,95.12,94.8,94.97,68326.0,72.0212,72.0212,71.7789,71.9077,68326.0
2017-03-24 15:10:00,94.95,94.98,94.76,94.79,120857.0,71.8925,71.9152,71.7487,71.7714,120857.0
2017-03-24 15:20:00,94.8,94.84,94.65,94.81,53717.0,71.7789,71.8092,71.6654,71.7865,53717.0
2017-03-24 15:30:00,94.81,95.07,94.67,95.01,115769.0,71.7865,71.9834,71.6805,71.9379,115769.0
2017-03-24 15:40:00,95.04,95.17,94.55,94.72,114217.0,71.9607,72.0591,71.5897,71.7184,114217.0
2017-03-24 15:50:00,94.69,94.95,94.68,94.84,210916.0,71.6957,71.8925,71.6881,71.8092,210916.0
2017-03-27 09:30:00,93.35,93.99,93.16,93.38,93254.0,70.6811,71.1656,70.5372,70.7038,93254.0
2017-03-27 09:40:00,93.41,93.42,93.03,93.09,108243.0,70.7265,70.7341,70.4388,70.4842,108243.0
2017-03-27 09:50:00,93.09,93.47,93.07,93.3,65692.0,70.4842,70.7719,70.4691,70.6432,65692.0
2017-03-27 10:00:00,93.27,93.31,93.03,93.15,40969.0,70.6205,70.6508,70.4388,70.5296,40969.0
2017-03-27 10:10:00,93.15,93.44,93.15,93.41,49606.0,70.5296,70.7492,70.5296,70.7265,49606.0
2017-03-27 10:20:00,93.44,93.58,93.27,93.27,58359.0,70.7492,70.8552,70.6205,70.6205,58359.0
2017-03-27 10:30:00,93.28,93.41,93.1,93.22,63714.0,70.6281,70.7265,70.4918,70.5826,63714.0
2017-03-27 10:40:00,93.21,93.42,93.2,93.4,59961.0,70.5751,70.7341,70.5675,70.7189,59961.0
2017-03-27 10:50:00,93.35,93.61,93.26,93.59,62199.0,70.6811,70.8779,70.6129,70.8628,62199.0
2017-03-27 11:00:00,93.59,93.68,93.45,93.57,67948.0,70.8628,70.9309,70.7568,70.8476,67948.0
2017-03-27 11:10:00,93.56,93.63,93.44,93.44,39543.0,70.8401,70.8931,70.7492,70.7492,39543.0
2017-03-27 11:20:00,93.44,93.73,93.44,93.69,53575.0,70.7492,70.9688,70.7492,70.9385,53575.0
2017-03-27 11:30:00,93.71,93.78,93.67,93.7,49535.0,70.9536,71.0066,70.9233,70.9461,49535.0
2017-03-27 11:40:00,93.72,93.79,93.66,93.73,96541.0,70.9612,71.0142,70.9158,70.9688,96541.0
2017-03-27 11:50:00,93.73,93.75,93.59,93.63,50486.0,70.9688,70.9839,70.8628,70.8931,50486.0
2017-03-27 12:00:00,93.63,93.73,93.35,93.37,32963.0,70.8931,70.9688,70.6811,70.6962,32963.0
2017-03-27 12:10:00,93.36,93.47,93.34,93.37,29592.0,70.6886,70.7719,70.6735,70.6962,29592.0
2017-03-27 12:20:00,93.4,93.48,93.37,93.39,18086.0,70.7189,70.7795,70.6962,70.7113,18086.0
2017-03-27 12:30:00,93.4,93.46,93.35,93.4,30230.0,70.7189,70.7643,70.6811,70.7189,30230.0
2017-03-27 12:40:00,93.4,93.59,93.39,93.58,24005.0,70.7189,70.8628,70.7113,70.8552,24005.0
2017-03-27 12:50:00,93.58,93.63,93.54,93.56,24760.0,70.8552,70.8931,70.8249,70.8401,24760.0
2017-03-27 13:00:00,93.55,93.72,93.53,93.67,28984.0,70.8325,70.9612,70.8173,70.9233,28984.0
2017-03-27 13:10:00,93.66,93.73,93.6,93.63,38764.0,70.9158,70.9688,70.8703,70.8931,38764.0
2017-03-27 13:20:00,93.66,93.71,93.52,93.56,23056.0,70.9158,70.9536,70.8098,70.8401,23056.0
2017-03-27 13:30:00,93.55,93.57,93.41,93.41,23327.0,70.8325,70.8476,70.7265,70.7265,23327.0
2017-03-27 13:40:00,93.4,93.42,93.27,93.28,15890.0,70.7189,70.7341,70.6205,70.6281,15890.0
2017-03-27 13:50:00,93.28,93.35,93.27,93.31,21206.0,70.6281,70.6811,70.6205,70.6508,21206.0
2017-03-27 14:00:00,93.31,93.39,93.28,93.31,32594.0,70.6508,70.7113,70.6281,70.6508,32594.0
2017-03-27 14:10:00,93.31,93.32,93.07,93.11,32879.0,70.6508,70.6583,70.4691,70.4993,32879.0
2017-03-27 14:20:00,93.12,93.29,93.03,93.25,52790.0,70.5069,70.6356,70.4388,70.6053,52790.0
2017-03-27 14:30:00,93.24,93.27,93.14,93.19,28040.0,70.5978,70.6205,70.5221,70.5599,28040.0
2017-03-27 14:40:00,93.17,93.27,93.11,93.22,31920.0,70.5448,70.6205,70.4993,70.5826,31920.0
2017-03-27 14:50:00,93.23,93.39,93.22,93.39,44055.0,70.5902,70.7113,70.5826,70.7113,44055.0
2017-03-27 15:00:00,93.37,93.44,93.34,93.41,58272.0,70.6962,70.7492,70.6735,70.7265,58272.0
2017-03-27 15:10:00,93.42,93.46,93.38,93.44,51250.0,70.7341,70.7643,70.7038,70.7492,51250.0
2017-03-27 15:20:00,93.42,93.46,93.32,93.36,44564.0,70.7341,70.7643,70.6583,70.6886,44564.0
2017-03-27 15:30:00,93.37,93.53,93.28,93.51,66563.0,70.6962,70.8173,70.6281,70.8022,66563.0
2017-03-27 15:40:00,93.51,93.73,93.51,93.53,108298.0,70.8022,70.9688,70.8022,70.8173,108298.0
2017-03-27 15:50:00,93.53,93.59,93.36,93.38,234917.0,70.8173,70.8628,70.6886,70.7038,234917.0
2017-03-28 09:30:00,93.5,94.05,93.5,94.04,96492.0,70.7946,71.2111,70.7946,71.2035,96492.0
2017-03-28 09:40:00,93.99,94.04,93.79,93.95,78618.0,71.1656,71.2035,71.0142,71.1354,78618.0
2017-03-28 09:50:00,93.95,94.04,93.45,93.71,66691.0,71.1354,71.2035,70.7568,70.9536,66691.0
2017-03-28 10:00:00,93.66,94.0,93.66,94.0,59419.0,70.9158,71.1732,70.9158,71.1732,59419.0
2017-03-28 10:10:00,93.99,94.2,93.97,94.04,47560.0,71.1656,71.3246,71.1505,71.2035,47560.0
2017-03-28 10:20:00,94.01,94.06,93.85,94.03,32368.0,71.1808,71.2186,71.0596,71.1959,32368.0
2017-03-28 10:30:00,94.06,94.15,93.98,94.05,42690.0,71.2186,71.2868,71.1581,71.2111,42690.0
2017-03-28 10:40:00,94.05,94.09,93.9,94.08,42648.0,71.2111,71.2414,71.0975,71.2338,42648.0
2017-03-28 10:50:00,94.07,94.57,94.03,94.55,68613.0,71.2262,71.6048,71.1959,71.5897,68613.0
2017-03-28 11:00:00,94.55,94.79,94.24,94.55,99730.0,71.5897,71.7714,71.3549,71.5897,99730.0
2017-03-28 11:10:00,94.57,94.57,94.13,94.14,62994.0,71.6048,71.6048,71.2716,71.2792,62994.0
2017-03-28 11:20:00,94.15,94.46,94.12,94.4,50764.0,71.2868,71.5215,71.2641,71.4761,50764.0
2017-03-28 11:30:00,94.46,94.51,94.17,94.17,74625.0,71.5215,71.5594,71.3019,71.3019,74625.0
2017-03-28 11:40:00,94.18,94.66,94.18,94.63,94410.0,71.3095,71.6729,71.3095,71.6502,94410.0
2017-03-28 11:50:00,94.64,94.79,94.54,94.65,106871.0,71.6578,71.7714,71.5821,71.6654,106871.0
2017-03-28 12:00:00,94.66,94.75,94.64,94.67,82659.0,71.6729,71.7411,71.6578,71.6805,82659.0
2017-03-28 12:10:00,94.69,95.03,94.67,94.85,77140.0,71.6957,71.9531,71.6805,71.8168,77140.0
2017-03-28 12:20:00,94.85,95.08,94.84,95.04,42128.0,71.8168,71.9909,71.8092,71.9607,42128.0
2017-03-28 12:30:00,95.02,95.22,95.0,95.18,36606.0,71.9455,72.0969,71.9304,72.0667,36606.0
2017-03-28 12:40:00,95.17,95.2,94.87,94.89,33156.0,72.0591,72.0818,71.8319,71.8471,33156.0
2017-03-28 12:50:00,94.88,94.93,94.69,94.92,47448.0,71.8395,71.8774,71.6957,71.8698,47448.0
2017-03-28 13:00:00,94.93,94.94,94.79,94.81,32588.0,71.8774,71.8849,71.7714,71.7865,32588.0
2017-03-28 13:10:00,94.81,94.93,94.79,94.9,38434.0,71.7865,71.8774,71.7714,71.8547,38434.0
2017-03-28 13:20:00,94.9,94.94,94.74,94.94,86569.0,71.8547,71.8849,71.7335,71.8849,86569.0
2017-03-28 13:30:00,94.93,94.94,94.77,94.78,54505.0,71.8774,71.8849,71.7562,71.7638,54505.0
2017-03-28 13:40:00,94.78,94.9,94.78,94.88,69579.0,71.7638,71.8547,71.7638,71.8395,69579.0
2017-03-28 13:50:00,94.87,95.01,94.81,95.01,37829.0,71.8319,71.9379,71.7865,71.9379,37829.0
2017-03-28 14:00:00,95.0,95.13,94.98,95.04,25492.0,71.9304,72.0288,71.9152,71.9607,25492.0
2017-03-28 14:10:00,95.02,95.25,95.02,95.09,59990.0,71.9455,72.1197,71.9455,71.9985,59990.0
2017-03-28 14:20:00,95.09,95.23,95.08,95.21,38310.0,71.9985,72.1045,71.9909,72.0894,38310.0
2017-03-28 14:30:00,95.21,95.21,94.88,95.03,53214.0,72.0894,72.0894,71.8395,71.9531,53214.0
2017-03-28 14:40:00,95.05,95.12,94.89,94.89,35681.0,71.9682,72.0212,71.8471,71.8471,35681.0
2017-03-28 14:50:00,94.91,95.01,94.67,94.75,77665.0,71.8622,71.9379,71.6805,71.7411,77665.0
2017-03-28 15:00:00,94.75,94.77,94.5,94.6,54223.0,71.7411,71.7562,71.5518,71.6275,54223.0
2017-03-28 15:10:00,94.6,94.87,94.59,94.86,47031.0,71.6275,71.8319,71.6199,71.8244,47031.0
2017-03-28 15:20:00,94.86,95.02,94.77,94.92,56324.0,71.8244,71.9455,71.7562,71.8698,56324.0
2017-03-28 15:30:00,94.92,95.04,94.89,95.04,81652.0,71.8698,71.9607,71.8471,71.9607,81652.0
2017-03-28 15:40:00,95.04,95.26,94.97,95.17,139187.0,71.9607,72.1272,71.9077,72.0591,139187.0
2017-03-28 15:50:00,95.16,95.64,95.14,95.28,333588.0,72.0515,72.415,72.0364,72.1424,333588.0
2017-03-29 09:30:00,95.18,95.43,94.85,94.99,74435.0,72.0667,72.256,71.8168,71.9228,74435.0
2017-03-29 09:40:00,94.99,95.32,94.63,94.7,66271.0,71.9228,72.1727,71.6502,71.7032,66271.0
2017-03-29 09:50:00,94.65,95.03,94.57,94.97,47011.0,71.6654,71.9531,71.6048,71.9077,47011.0
2017-03-29 10:00:00,94.97,95.05,94.77,94.97,29904.0,71.9077,71.9682,71.7562,71.9077,29904.0
2017-03-29 10:10:00,94.92,95.02,94.77,94.86,45297.0,71.8698,71.9455,71.7562,71.8244,45297.0
2017-03-29 10:20:00,94.87,95.31,94.81,95.29,34445.0,71.8319,72.1651,71.7865,72.15,34445.0
2017-03-29 10:30:00,95.31,96.5,95.31,96.49,201782.0,72.1651,73.0661,72.1651,73.0585,201782.0
2017-03-29 10:40:00,96.53,96.85,96.32,96.75,184221.0,73.0888,73.3311,72.9298,73.2554,184221.0
2017-03-29 10:50:00,96.75,96.82,96.54,96.73,93586.0,73.2554,73.3084,73.0964,73.2403,93586.0
2017-03-29 11:00:00,96.72,96.82,96.48,96.82,52050.0,73.2327,73.3084,73.051,73.3084,52050.0
2017-03-29 11:10:00,96.81,96.9,96.69,96.75,59027.0,73.3008,73.369,73.21,73.2554,59027.0
2017-03-29 11:20:00,96.75,97.03,96.7,96.96,61348.0,73.2554,73.4674,73.2175,73.4144,61348.0
2017-03-29 11:30:00,96.96,97.01,96.85,96.93,65048.0,73.4144,73.4523,73.3311,73.3917,65048.0
2017-03-29 11:40:00,96.91,97.1,96.88,96.93,49035.0,73.3766,73.5204,73.3538,73.3917,49035.0
2017-03-29 11:50:00,96.9,97.09,96.74,97.07,53586.0,73.369,73.5128,73.2478,73.4977,53586.0
2017-03-29 12:00:00,97.07,97.07,96.89,96.94,57288.0,73.4977,73.4977,73.3614,73.3993,57288.0
2017-03-29 12:10:00,96.95,97.01,96.88,96.95,66039.0,73.4068,73.4523,73.3538,73.4068,66039.0
2017-03-29 12:20:00,96.93,97.03,96.92,96.96,32923.0,73.3917,73.4674,73.3841,73.4144,32923.0
2017-03-29 12:30:00,96.95,97.01,96.91,96.95,36266.0,73.4068,73.4523,73.3766,73.4068,36266.0
2017-03-29 12:40:00,96.94,97.0,96.92,96.94,25403.0,73.3993,73.4447,73.3841,73.3993,25403.0
2017-03-29 12:50:00,96.94,96.97,96.87,96.89,45279.0,73.3993,73.422,73.3463,73.3614,45279.0
2017-03-29 13:00:00,96.89,96.94,96.55,96.66,71586.0,73.3614,73.3993,73.104,73.1873,71586.0
2017-03-29 13:10:00,96.63,96.81,96.57,96.7,38615.0,73.1645,73.3008,73.1191,73.2175,38615.0
2017-03-29 13:20:00,96.7,96.92,96.7,96.81,31290.0,73.2175,73.3841,73.2175,73.3008,31290.0
2017-03-29 13:30:00,96.83,96.83,96.73,96.81,34831.0,73.316,73.316,73.2403,73.3008,34831.0
2017-03-29 13:40:00,96.8,96.84,96.71,96.74,47118.0,73.2933,73.3236,73.2251,73.2478,47118.0
2017-03-29 13:50:00,96.75,96.75,96.63,96.71,56238.0,73.2554,73.2554,73.1645,73.2251,56238.0
2017-03-29 14:00:00,96.71,96.79,96.65,96.75,58794.0,73.2251,73.2857,73.1797,73.2554,58794.0
2017-03-29 14:10:00,96.74,96.75,96.47,96.5,46452.0,73.2478,73.2554,73.0434,73.0661,46452.0
2017-03-29 14:20:00,96.5,96.94,96.5,96.82,50089.0,73.0661,73.3993,73.0661,73.3084,50089.0
2017-03-29 14:30:00,96.86,96.86,96.68,96.84,32020.0,73.3387,73.3387,73.2024,73.3236,32020.0
2017-03-29 14:40:00,96.83,96.9,96.75,96.89,30067.0,73.316,73.369,73.2554,73.3614,30067.0
2017-03-29 14:50:00,96.89,96.95,96.86,96.94,30647.0,73.3614,73.4068,73.3387,73.3993,30647.0
2017-03-29 15:00:00,96.92,97.15,96.92,96.99,51677.0,73.3841,73.5583,73.3841,73.4371,51677.0
2017-03-29 15:10:00,96.99,97.03,96.89,96.98,75853.0,73.4371,73.4674,73.3614,73.4296,75853.0
2017-03-29 15:20:00,96.97,97.18,96.92,97.18,79200.0,73.422,73.581,73.3841,73.581,79200.0
2017-03-29 15:30:00,97.18,97.43,97.15,97.4,159006.0,73.581,73.7703,73.5583,73.7476,159006.0
2017-03-29 15:40:00,97.41,97.56,97.11,97.13,202484.0,73.7551,73.8687,73.528,73.5431,202484.0
2017-03-29 15:50:00,97.15,97.22,96.95,96.99,209952.0,73.5583,73.6113,73.4068,73.4371,209952.0
2017-03-30 09:30:00,98.19,100.16,98.11,99.0,799553.0,74.3457,75.8373,74.2851,74.959,799553.0
2017-03-30 09:40:00,99.02,99.05,98.15,98.41,291521.0,74.9742,74.9969,74.3154,74.5123,291521.0
2017-03-30 09:50:00,98.45,98.64,98.08,98.29,102945.0,74.5426,74.6864,74.2624,74.4214,102945.0
2017-03-30 10:00:00,98.29,98.29,97.79,97.95,135356.0,74.4214,74.4214,74.0429,74.164,135356.0
2017-03-30 10:10:00,97.95,98.02,97.71,97.96,78922.0,74.164,74.217,73.9823,74.1716,78922.0
2017-03-30 10:20:00,97.96,97.96,97.58,97.84,75613.0,74.1716,74.1716,73.8839,74.0807,75613.0
2017-03-30 10:30:00,97.78,98.04,97.67,97.89,76928.0,74.0353,74.2321,73.952,74.1186,76928.0
2017-03-30 10:40:00,97.84,98.37,97.83,98.23,83206.0,74.0807,74.482,74.0731,74.376,83206.0
2017-03-30 10:50:00,98.27,98.57,98.19,98.51,91225.0,74.4063,74.6334,74.3457,74.588,91225.0
2017-03-30 11:00:00,98.5,98.77,98.44,98.66,62669.0,74.5804,74.7849,74.535,74.7016,62669.0
2017-03-30 11:10:00,98.68,99.28,98.5,99.26,113864.0,74.7167,75.171,74.5804,75.1559,113864.0
2017-03-30 11:20:00,99.24,99.24,98.86,98.86,99992.0,75.1407,75.1407,74.853,74.853,99992.0
2017-03-30 11:30:00,98.86,99.13,98.84,99.08,90382.0,74.853,75.0575,74.8379,75.0196,90382.0
2017-03-30 11:40:00,99.08,99.12,98.86,98.94,63761.0,75.0196,75.0499,74.853,74.9136,63761.0
2017-03-30 11:50:00,98.94,99.1,98.93,99.01,29147.0,74.9136,75.0347,74.906,74.9666,29147.0
2017-03-30 12:00:00,98.98,99.02,98.59,98.82,111982.0,74.9439,74.9742,74.6486,74.8227,111982.0
2017-03-30 12:10:00,98.8,98.82,98.49,98.58,37901.0,74.8076,74.8227,74.5729,74.641,37901.0
2017-03-30 12:20:00,98.59,98.65,98.48,98.57,58874.0,74.6486,74.694,74.5653,74.6334,58874.0
2017-03-30 12:30:00,98.56,98.59,98.11,98.19,46672.0,74.6259,74.6486,74.2851,74.3457,46672.0
2017-03-30 12:40:00,98.19,98.4,98.02,98.3,64183.0,74.3457,74.5047,74.217,74.429,64183.0
2017-03-30 12:50:00,98.28,98.35,98.13,98.24,35463.0,74.4139,74.4669,74.3003,74.3836,35463.0
2017-03-30 13:00:00,98.22,98.49,98.16,98.48,37329.0,74.3684,74.5729,74.323,74.5653,37329.0
2017-03-30 13:10:00,98.46,98.5,98.29,98.33,47079.0,74.5502,74.5804,74.4214,74.4517,47079.0
2017-03-30 13:20:00,98.31,98.49,98.26,98.39,40784.0,74.4366,74.5729,74.3987,74.4972,40784.0
2017-03-30 13:30:00,98.39,98.48,98.34,98.42,48474.0,74.4972,74.5653,74.4593,74.5199,48474.0
2017-03-30 13:40:00,98.42,98.47,98.32,98.44,27951.0,74.5199,74.5577,74.4442,74.535,27951.0
2017-03-30 13:50:00,98.42,98.44,98.34,98.42,28739.0,74.5199,74.535,74.4593,74.5199,28739.0
2017-03-30 14:00:00,98.41,98.5,98.2,98.26,51813.0,74.5123,74.5804,74.3533,74.3987,51813.0
2017-03-30 14:10:00,98.26,98.33,98.17,98.22,61498.0,74.3987,74.4517,74.3306,74.3684,61498.0
2017-03-30 14:20:00,98.24,98.34,98.19,98.26,41831.0,74.3836,74.4593,74.3457,74.3987,41831.0
2017-03-30 14:30:00,98.27,98.35,98.23,98.29,52485.0,74.4063,74.4669,74.376,74.4214,52485.0
2017-03-30 14:40:00,98.29,98.29,98.13,98.19,44496.0,74.4214,74.4214,74.3003,74.3457,44496.0
2017-03-30 14:50:00,98.19,98.2,97.98,98.04,69062.0,74.3457,74.3533,74.1867,74.2321,69062.0
2017-03-30 15:00:00,98.05,98.07,97.76,97.77,89530.0,74.2397,74.2549,74.0201,74.0277,89530.0
2017-03-30 15:10:00,97.77,98.01,97.77,97.89,109714.0,74.0277,74.2094,74.0277,74.1186,109714.0
2017-03-30 15:20:00,97.89,97.94,97.54,97.63,149568.0,74.1186,74.1564,73.8536,73.9217,149568.0
2017-03-30 15:30:00,97.66,98.28,97.64,98.28,214110.0,73.9444,74.4139,73.9293,74.4139,214110.0
2017-03-30 15:40:00,98.28,98.4,97.76,97.76,229063.0,74.4139,74.5047,74.0201,74.0201,229063.0
2017-03-30 15:50:00,97.77,97.84,97.24,97.32,690140.0,74.0277,74.0807,73.6264,73.687,690140.0
2017-03-31 09:30:00,97.18,97.87,97.13,97.71,159548.0,73.581,74.1034,73.5431,73.9823,159548.0
2017-03-31 09:40:00,97.69,97.83,97.42,97.77,64333.0,73.9671,74.0731,73.7627,74.0277,64333.0
2017-03-31 09:50:00,97.76,98.47,97.76,98.37,103797.0,74.0201,74.5577,74.0201,74.482,103797.0
2017-03-31 10:00:00,98.37,98.5,97.98,98.04,133833.0,74.482,74.5804,74.1867,74.2321,133833.0
2017-03-31 10:10:00,98.04,98.04,97.69,97.73,73934.0,74.2321,74.2321,73.9671,73.9974,73934.0
2017-03-31 10:20:00,97.73,97.75,97.18,97.21,86277.0,73.9974,74.0126,73.581,73.6037,86277.0
2017-03-31 10:30:00,97.26,97.62,97.24,97.36,75754.0,73.6416,73.9141,73.6264,73.7173,75754.0
2017-03-31 10:40:00,97.35,97.55,97.25,97.44,110374.0,73.7097,73.8611,73.634,73.7778,110374.0
2017-03-31 10:50:00,97.44,97.49,97.15,97.15,42844.0,73.7778,73.8157,73.5583,73.5583,42844.0
2017-03-31 11:00:00,97.11,97.17,96.66,96.91,107783.0,73.528,73.5734,73.1873,73.3766,107783.0
2017-03-31 11:10:00,96.94,97.29,96.86,97.2,43906.0,73.3993,73.6643,73.3387,73.5961,43906.0
2017-03-31 11:20:00,97.21,97.4,97.16,97.21,44059.0,73.6037,73.7476,73.5658,73.6037,44059.0
2017-03-31 11:30:00,97.21,97.27,96.92,96.99,107370.0,73.6037,73.6491,73.3841,73.4371,107370.0
2017-03-31 11:40:00,96.95,97.26,96.86,97.26,91847.0,73.4068,73.6416,73.3387,73.6416,91847.0
2017-03-31 11:50:00,97.25,97.34,97.1,97.34,69555.0,73.634,73.7021,73.5204,73.7021,69555.0
2017-03-31 12:00:00,97.34,97.5,97.21,97.3,84582.0,73.7021,73.8233,73.6037,73.6718,84582.0
2017-03-31 12:10:00,97.3,97.44,97.28,97.33,150367.0,73.6718,73.7778,73.6567,73.6946,150367.0
2017-03-31 12:20:00,97.32,97.62,97.3,97.62,75313.0,73.687,73.9141,73.6718,73.9141,75313.0
2017-03-31 12:30:00,97.64,98.01,97.62,98.0,110284.0,73.9293,74.2094,73.9141,74.2019,110284.0
2017-03-31 12:40:00,98.0,98.05,97.61,97.61,66468.0,74.2019,74.2397,73.9066,73.9066,66468.0
2017-03-31 12:50:00,97.63,97.67,97.46,97.48,89452.0,73.9217,73.952,73.793,73.8081,89452.0
2017-03-31 13:00:00,97.46,97.53,97.38,97.47,49520.0,73.793,73.846,73.7324,73.8006,49520.0
2017-03-31 13:10:00,97.43,97.72,97.41,97.72,30862.0,73.7703,73.9899,73.7551,73.9899,30862.0
2017-03-31 13:20:00,97.71,97.74,97.5,97.64,24138.0,73.9823,74.005,73.8233,73.9293,24138.0
2017-03-31 13:30:00,97.66,97.7,97.56,97.59,29204.0,73.9444,73.9747,73.8687,73.8914,29204.0
2017-03-31 13:40:00,97.58,97.61,97.49,97.56,21952.0,73.8839,73.9066,73.8157,73.8687,21952.0
2017-03-31 13:50:00,97.57,97.62,97.49,97.54,27824.0,73.8763,73.9141,73.8157,73.8536,27824.0
2017-03-31 14:00:00,97.54,97.68,97.48,97.59,53963.0,73.8536,73.9596,73.8081,73.8914,53963.0
2017-03-31 14:10:00,97.57,97.67,97.44,97.64,66123.0,73.8763,73.952,73.7778,73.9293,66123.0
2017-03-31 14:20:00,97.66,97.83,97.55,97.58,52397.0,73.9444,74.0731,73.8611,73.8839,52397.0
2017-03-31 14:30:00,97.56,97.7,97.47,97.49,47136.0,73.8687,73.9747,73.8006,73.8157,47136.0
2017-03-31 14:40:00,97.46,97.5,97.28,97.45,81797.0,73.793,73.8233,73.6567,73.7854,81797.0
2017-03-31 14:50:00,97.45,97.53,97.39,97.47,39650.0,73.7854,73.846,73.74,73.8006,39650.0
2017-03-31 15:00:00,97.48,97.49,97.33,97.49,61980.0,73.8081,73.8157,73.6946,73.8157,61980.0
2017-03-31 15:10:00,97.49,97.68,97.47,97.57,52559.0,73.8157,73.9596,73.8006,73.8763,52559.0
2017-03-31 15:20:00,97.58,97.79,97.48,97.75,56755.0,73.8839,74.0429,73.8081,74.0126,56755.0
2017-03-31 15:30:00,97.74,97.93,97.71,97.83,90820.0,74.005,74.1489,73.9823,74.0731,90820.0
2017-03-31 15:40:00,97.84,97.89,97.66,97.68,94995.0,74.0807,74.1186,73.9444,73.9596,94995.0
2017-03-31 15:50:00,97.68,97.81,97.53,97.55,215177.0,73.9596,74.058,73.846,73.8611,215177.0
2017-04-03 09:30:00,97.5,97.69,97.25,97.49,105435.0,73.8233,73.9671,73.634,73.8157,105435.0
2017-04-03 09:40:00,97.48,97.68,97.34,97.64,32647.0,73.8081,73.9596,73.7021,73.9293,32647.0
2017-04-03 09:50:00,97.69,97.81,97.27,97.27,47144.0,73.9671,74.058,73.6491,73.6491,47144.0
2017-04-03 10:00:00,97.3,97.35,96.94,97.01,101114.0,73.6718,73.7097,73.3993,73.4523,101114.0
2017-04-03 10:10:00,97.0,97.32,96.93,97.11,61325.0,73.4447,73.687,73.3917,73.528,61325.0
2017-04-03 10:20:00,97.11,97.32,97.11,97.17,44024.0,73.528,73.687,73.528,73.5734,44024.0
2017-04-03 10:30:00,97.19,97.35,97.18,97.18,40007.0,73.5886,73.7097,73.581,73.581,40007.0
2017-04-03 10:40:00,97.19,97.21,96.93,96.99,40019.0,73.5886,73.6037,73.3917,73.4371,40019.0
2017-04-03 10:50:00,96.98,96.98,96.39,96.61,59492.0,73.4296,73.4296,72.9828,73.1494,59492.0
2017-04-03 11:00:00,96.61,96.67,96.28,96.55,37179.0,73.1494,73.1948,72.8995,73.104,37179.0
2017-04-03 11:10:00,96.54,96.92,96.5,96.51,35891.0,73.0964,73.3841,73.0661,73.0737,35891.0
2017-04-03 11:20:00,96.52,96.58,96.15,96.23,35804.0,73.0813,73.1267,72.8011,72.8617,35804.0
2017-04-03 11:30:00,96.27,96.33,96.02,96.26,41093.0,72.892,72.9374,72.7027,72.8844,41093.0
2017-04-03 11:40:00,96.25,96.37,95.99,96.03,29011.0,72.8768,72.9677,72.68,72.7103,29011.0
2017-04-03 11:50:00,96.02,96.39,95.98,96.31,41358.0,72.7027,72.9828,72.6724,72.9223,41358.0
2017-04-03 12:00:00,96.3,96.31,96.02,96.21,33395.0,72.9147,72.9223,72.7027,72.8465,33395.0
2017-04-03 12:10:00,96.19,96.25,96.0,96.19,32512.0,72.8314,72.8768,72.6875,72.8314,32512.0
2017-04-03 12:20:00,96.21,96.5,96.13,96.48,30672.0,72.8465,73.0661,72.786,73.051,30672.0
2017-04-03 12:30:00,96.46,96.66,96.36,96.66,45157.0,73.0358,73.1873,72.9601,73.1873,45157.0
2017-04-03 12:40:00,96.65,96.7,96.56,96.7,20842.0,73.1797,73.2175,73.1115,73.2175,20842.0
2017-04-03 12:50:00,96.69,96.74,96.54,96.74,30865.0,73.21,73.2478,73.0964,73.2478,30865.0
2017-04-03 13:00:00,96.73,96.75,96.59,96.7,28266.0,73.2403,73.2554,73.1343,73.2175,28266.0
2017-04-03 13:10:00,96.71,96.85,96.71,96.83,55787.0,73.2251,73.3311,73.2251,73.316,55787.0
2017-04-03 13:20:00,96.79,96.88,96.72,96.85,21922.0,73.2857,73.3538,73.2327,73.3311,21922.0
2017-04-03 13:30:00,96.85,96.94,96.77,96.79,33891.0,73.3311,73.3993,73.2706,73.2857,33891.0
2017-04-03 13:40:00,96.79,96.79,96.58,96.73,32883.0,73.2857,73.2857,73.1267,73.2403,32883.0
2017-04-03 13:50:00,96.73,96.93,96.71,96.85,21612.0,73.2403,73.3917,73.2251,73.3311,21612.0
2017-04-03 14:00:00,96.85,96.95,96.81,96.93,25185.0,73.3311,73.4068,73.3008,73.3917,25185.0
2017-04-03 14:10:00,96.96,96.96,96.7,96.7,20665.0,73.4144,73.4144,73.2175,73.2175,20665.0
2017-04-03 14:20:00,96.68,96.79,96.63,96.72,29675.0,73.2024,73.2857,73.1645,73.2327,29675.0
2017-04-03 14:30:00,96.68,96.75,96.6,96.73,19429.0,73.2024,73.2554,73.1418,73.2403,19429.0
2017-04-03 14:40:00,96.72,96.98,96.72,96.95,25347.0,73.2327,73.4296,73.2327,73.4068,25347.0
2017-04-03 14:50:00,96.96,97.07,96.9,97.06,29860.0,73.4144,73.4977,73.369,73.4901,29860.0
2017-04-03 15:00:00,97.05,97.17,96.97,97.16,33904.0,73.4826,73.5734,73.422,73.5658,33904.0
2017-04-03 15:10:00,97.17,97.26,97.16,97.25,30591.0,73.5734,73.6416,73.5658,73.634,30591.0
2017-04-03 15:20:00,97.25,97.47,97.24,97.34,69735.0,73.634,73.8006,73.6264,73.7021,69735.0
2017-04-03 15:30:00,97.32,97.39,97.2,97.32,61223.0,73.687,73.74,73.5961,73.687,61223.0
2017-04-03 15:40:00,97.33,97.35,97.12,97.13,63931.0,73.6946,73.7097,73.5356,73.5431,63931.0
2017-04-03 15:50:00,97.13,97.17,96.94,96.96,130077.0,73.5431,73.5734,73.3993,73.4144,130077.0
2017-04-04 09:30:00,97.37,97.57,96.47,96.72,96416.0,73.7248,73.8763,73.0434,73.2327,96416.0
2017-04-04 09:40:00,96.72,96.93,96.41,96.74,51933.0,73.2327,73.3917,72.998,73.2478,51933.0
2017-04-04 09:50:00,96.81,96.91,96.5,96.57,41499.0,73.3008,73.3766,73.0661,73.1191,41499.0
2017-04-04 10:00:00,96.7,96.7,96.13,96.17,60375.0,73.2175,73.2175,72.786,72.8163,60375.0
2017-04-04 10:10:00,96.14,96.43,96.07,96.21,49741.0,72.7935,73.0131,72.7405,72.8465,49741.0
2017-04-04 10:20:00,96.24,96.45,96.01,96.01,59787.0,72.8693,73.0283,72.6951,72.6951,59787.0
2017-04-04 10:30:00,96.03,96.49,96.02,96.22,43136.0,72.7103,73.0585,72.7027,72.8541,43136.0
2017-04-04 10:40:00,96.23,96.61,96.23,96.36,31662.0,72.8617,73.1494,72.8617,72.9601,31662.0
2017-04-04 10:50:00,96.36,96.76,96.36,96.71,27081.0,72.9601,73.263,72.9601,73.2251,27081.0
2017-04-04 11:00:00,96.71,97.02,96.7,96.81,43293.0,73.2251,73.4598,73.2175,73.3008,43293.0
2017-04-04 11:10:00,96.84,97.55,96.81,97.55,64000.0,73.3236,73.8611,73.3008,73.8611,64000.0
2017-04-04 11:20:00,97.52,97.86,97.44,97.75,94680.0,73.8384,74.0959,73.7778,74.0126,94680.0
2017-04-04 11:30:00,97.74,97.92,97.69,97.8,101706.0,74.005,74.1413,73.9671,74.0504,101706.0
2017-04-04 11:40:00,97.8,97.98,97.66,97.91,40071.0,74.0504,74.1867,73.9444,74.1337,40071.0
2017-04-04 11:50:00,97.91,98.19,97.9,97.97,37929.0,74.1337,74.3457,74.1261,74.1791,37929.0
2017-04-04 12:00:00,97.96,98.01,97.83,97.88,18577.0,74.1716,74.2094,74.0731,74.111,18577.0
2017-04-04 12:10:00,97.85,98.29,97.84,98.19,40528.0,74.0883,74.4214,74.0807,74.3457,40528.0
2017-04-04 12:20:00,98.21,98.22,97.92,98.0,45379.0,74.3609,74.3684,74.1413,74.2019,45379.0
2017-04-04 12:30:00,98.02,98.07,97.9,98.06,22684.0,74.217,74.2549,74.1261,74.2473,22684.0
2017-04-04 12:40:00,98.04,98.13,97.88,97.9,25804.0,74.2321,74.3003,74.111,74.1261,25804.0
2017-04-04 12:50:00,97.9,97.92,97.82,97.83,24478.0,74.1261,74.1413,74.0656,74.0731,24478.0
2017-04-04 13:00:00,97.83,97.89,97.73,97.78,22522.0,74.0731,74.1186,73.9974,74.0353,22522.0
2017-04-04 13:10:00,97.78,97.86,97.73,97.75,33617.0,74.0353,74.0959,73.9974,74.0126,33617.0
2017-04-04 13:20:00,97.77,97.85,97.65,97.66,25230.0,74.0277,74.0883,73.9369,73.9444,25230.0
2017-04-04 13:30:00,97.69,97.88,97.68,97.86,11019.0,73.9671,74.111,73.9596,74.0959,11019.0
2017-04-04 13:40:00,97.85,97.86,97.74,97.75,8228.0,74.0883,74.0959,74.005,74.0126,8228.0
2017-04-04 13:50:00,97.77,97.84,97.69,97.81,10407.0,74.0277,74.0807,73.9671,74.058,10407.0
2017-04-04 14:00:00,97.81,97.91,97.73,97.85,20188.0,74.058,74.1337,73.9974,74.0883,20188.0
2017-04-04 14:10:00,97.87,98.07,97.82,97.9,25168.0,74.1034,74.2549,74.0656,74.1261,25168.0
2017-04-04 14:20:00,97.89,98.13,97.87,98.0,34985.0,74.1186,74.3003,74.1034,74.2019,34985.0
2017-04-04 14:30:00,98.0,98.1,97.92,98.06,37517.0,74.2019,74.2776,74.1413,74.2473,37517.0
2017-04-04 14:40:00,98.05,98.18,97.91,98.13,35234.0,74.2397,74.3381,74.1337,74.3003,35234.0
2017-04-04 14:50:00,98.11,98.19,97.94,97.98,16266.0,74.2851,74.3457,74.1564,74.1867,16266.0
2017-04-04 15:00:00,97.99,98.03,97.95,97.97,23643.0,74.1943,74.2246,74.164,74.1791,23643.0
2017-04-04 15:10:00,97.98,98.13,97.87,98.03,48526.0,74.1867,74.3003,74.1034,74.2246,48526.0
2017-04-04 15:20:00,98.04,98.04,97.83,97.87,55793.0,74.2321,74.2321,74.0731,74.1034,55793.0
2017-04-04 15:30:00,97.87,98.16,97.87,98.15,70826.0,74.1034,74.323,74.1034,74.3154,70826.0
2017-04-04 15:40:00,98.15,98.3,98.12,98.24,100089.0,74.3154,74.429,74.2927,74.3836,100089.0
2017-04-04 15:50:00,98.25,98.31,98.1,98.27,156538.0,74.3912,74.4366,74.2776,74.4063,156538.0
2017-04-05 09:30:00,99.4,99.98,99.04,99.63,302007.0,75.2619,75.701,74.9893,75.436,302007.0
2017-04-05 09:40:00,99.63,100.53,99.59,100.24,302212.0,75.436,76.1175,75.4057,75.8979,302212.0
2017-04-05 09:50:00,100.23,100.32,99.66,99.91,118876.0,75.8903,75.9585,75.4587,75.648,118876.0
2017-04-05 10:00:00,99.91,100.03,99.78,99.8,135318.0,75.648,75.7389,75.5496,75.5648,135318.0
2017-04-05 10:10:00,99.77,99.78,99.47,99.5,92747.0,75.542,75.5496,75.3149,75.3376,92747.0
2017-04-05 10:20:00,99.52,99.9,99.48,99.88,113942.0,75.3527,75.6405,75.3225,75.6253,113942.0
2017-04-05 10:30:00,99.83,99.86,98.64,98.85,214438.0,75.5875,75.6102,74.6864,74.8454,214438.0
2017-04-05 10:40:00,98.81,99.33,98.81,98.99,61579.0,74.8152,75.2089,74.8152,74.9514,61579.0
2017-04-05 10:50:00,98.97,99.26,98.96,99.16,66262.0,74.9363,75.1559,74.9287,75.0802,66262.0
2017-04-05 11:00:00,99.18,99.22,98.81,98.86,64718.0,75.0953,75.1256,74.8152,74.853,64718.0
2017-04-05 11:10:00,98.85,99.02,98.36,98.5,70600.0,74.8454,74.9742,74.4744,74.5804,70600.0
2017-04-05 11:20:00,98.45,98.75,98.26,98.75,49452.0,74.5426,74.7697,74.3987,74.7697,49452.0
2017-04-05 11:30:00,98.79,98.9,98.5,98.69,37784.0,74.8,74.8833,74.5804,74.7243,37784.0
2017-04-05 11:40:00,98.7,98.82,98.56,98.67,35682.0,74.7319,74.8227,74.6259,74.7092,35682.0
2017-04-05 11:50:00,98.69,98.78,98.58,98.77,30992.0,74.7243,74.7924,74.641,74.7849,30992.0
2017-04-05 12:00:00,98.75,98.79,98.58,98.69,24910.0,74.7697,74.8,74.641,74.7243,24910.0
2017-04-05 12:10:00,98.68,98.82,98.6,98.75,44568.0,74.7167,74.8227,74.6562,74.7697,44568.0
2017-04-05 12:20:00,98.68,98.75,98.59,98.68,30775.0,74.7167,74.7697,74.6486,74.7167,30775.0
2017-04-05 12:30:00,98.7,98.84,98.65,98.71,28863.0,74.7319,74.8379,74.694,74.7394,28863.0
2017-04-05 12:40:00,98.67,98.72,98.6,98.6,20995.0,74.7092,74.747,74.6562,74.6562,20995.0
2017-04-05 12:50:00,98.61,98.78,98.58,98.74,24324.0,74.6637,74.7924,74.641,74.7622,24324.0
2017-04-05 13:00:00,98.76,99.09,98.72,99.08,46377.0,74.7773,75.0272,74.747,75.0196,46377.0
2017-04-05 13:10:00,99.07,99.08,98.91,98.94,64387.0,75.012,75.0196,74.8909,74.9136,64387.0
2017-04-05 13:20:00,98.94,98.99,98.8,98.94,62517.0,74.9136,74.9514,74.8076,74.9136,62517.0
2017-04-05 13:30:00,98.95,99.24,98.94,99.09,65343.0,74.9212,75.1407,74.9136,75.0272,65343.0
2017-04-05 13:40:00,99.09,99.29,99.07,99.26,42653.0,75.0272,75.1786,75.012,75.1559,42653.0
2017-04-05 13:50:00,99.27,99.45,99.12,99.32,84590.0,75.1635,75.2997,75.0499,75.2013,84590.0
2017-04-05 14:00:00,99.3,99.31,98.89,98.95,36243.0,75.1862,75.1937,74.8757,74.9212,36243.0
2017-04-05 14:10:00,98.91,99.04,98.81,98.96,40051.0,74.8909,74.9893,74.8152,74.9287,40051.0
2017-04-05 14:20:00,99.01,99.04,98.87,98.98,31060.0,74.9666,74.9893,74.8606,74.9439,31060.0
2017-04-05 14:30:00,98.97,98.98,98.7,98.72,58142.0,74.9363,74.9439,74.7319,74.747,58142.0
2017-04-05 14:40:00,98.69,98.75,98.56,98.62,43907.0,74.7243,74.7697,74.6259,74.6713,43907.0
2017-04-05 14:50:00,98.63,98.65,98.3,98.31,74300.0,74.6789,74.694,74.429,74.4366,74300.0
2017-04-05 15:00:00,98.33,98.42,98.22,98.32,42671.0,74.4517,74.5199,74.3684,74.4442,42671.0
2017-04-05 15:10:00,98.34,98.36,97.95,98.09,47326.0,74.4593,74.4744,74.164,74.27,47326.0
2017-04-05 15:20:00,98.06,98.09,97.47,97.73,70178.0,74.2473,74.27,73.8006,73.9974,70178.0
2017-04-05 15:30:00,97.71,97.72,97.22,97.54,110345.0,73.9823,73.9899,73.6113,73.8536,110345.0
2017-04-05 15:40:00,97.54,97.71,97.48,97.61,129240.0,73.8536,73.9823,73.8081,73.9066,129240.0
2017-04-05 15:50:00,97.58,97.76,97.51,97.55,216163.0,73.8839,74.0201,73.8309,73.8611,216163.0
2017-04-06 09:30:00,97.97,98.43,97.73,98.36,97362.0,74.1791,74.5274,73.9974,74.4744,97362.0
2017-04-06 09:40:00,98.35,98.66,98.19,98.23,57353.0,74.4669,74.7016,74.3457,74.376,57353.0
2017-04-06 09:50:00,98.25,98.45,97.88,98.44,69754.0,74.3912,74.5426,74.111,74.535,69754.0
2017-04-06 10:00:00,98.45,98.65,98.35,98.39,34026.0,74.5426,74.694,74.4669,74.4972,34026.0
2017-04-06 10:10:00,98.36,98.67,98.26,98.67,54583.0,74.4744,74.7092,74.3987,74.7092,54583.0
2017-04-06 10:20:00,98.66,98.68,98.42,98.63,22493.0,74.7016,74.7167,74.5199,74.6789,22493.0
2017-04-06 10:30:00,98.65,98.81,98.5,98.53,43900.0,74.694,74.8152,74.5804,74.6032,43900.0
2017-04-06 10:40:00,98.53,98.62,98.25,98.38,38749.0,74.6032,74.6713,74.3912,74.4896,38749.0
2017-04-06 10:50:00,98.39,98.49,98.16,98.37,20068.0,74.4972,74.5729,74.323,74.482,20068.0
2017-04-06 11:00:00,98.41,98.5,98.32,98.49,21052.0,74.5123,74.5804,74.4442,74.5729,21052.0
2017-04-06 11:10:00,98.48,98.59,98.36,98.42,16109.0,74.5653,74.6486,74.4744,74.5199,16109.0
2017-04-06 11:20:00,98.42,98.45,98.2,98.34,26573.0,74.5199,74.5426,74.3533,74.4593,26573.0
2017-04-06 11:30:00,98.33,98.37,98.1,98.11,21035.0,74.4517,74.482,74.2776,74.2851,21035.0
2017-04-06 11:40:00,98.11,98.3,98.08,98.16,15965.0,74.2851,74.429,74.2624,74.323,15965.0
2017-04-06 11:50:00,98.17,98.19,98.05,98.13,46697.0,74.3306,74.3457,74.2397,74.3003,46697.0
2017-04-06 12:00:00,98.18,98.23,98.09,98.18,34845.0,74.3381,74.376,74.27,74.3381,34845.0
2017-04-06 12:10:00,98.2,98.23,98.05,98.09,25683.0,74.3533,74.376,74.2397,74.27,25683.0
2017-04-06 12:20:00,98.1,98.13,98.03,98.03,17202.0,74.2776,74.3003,74.2246,74.2246,17202.0
2017-04-06 12:30:00,98.02,98.07,97.88,97.95,23922.0,74.217,74.2549,74.111,74.164,23922.0
2017-04-06 12:40:00,97.95,98.06,97.91,97.97,19821.0,74.164,74.2473,74.1337,74.1791,19821.0
2017-04-06 12:50:00,98.01,98.07,97.9,98.0,16516.0,74.2094,74.2549,74.1261,74.2019,16516.0
2017-04-06 13:00:00,97.98,98.01,97.88,97.98,16125.0,74.1867,74.2094,74.111,74.1867,16125.0
2017-04-06 13:10:00,97.98,98.25,97.94,98.16,38556.0,74.1867,74.3912,74.1564,74.323,38556.0
2017-04-06 13:20:00,98.19,98.21,98.01,98.15,23722.0,74.3457,74.3609,74.2094,74.3154,23722.0
2017-04-06 13:30:00,98.13,98.33,98.06,98.19,30012.0,74.3003,74.4517,74.2473,74.3457,30012.0
2017-04-06 13:40:00,98.2,98.23,98.09,98.12,39411.0,74.3533,74.376,74.27,74.2927,39411.0
2017-04-06 13:50:00,98.15,98.18,98.03,98.14,29109.0,74.3154,74.3381,74.2246,74.3079,29109.0
2017-04-06 14:00:00,98.17,98.22,98.03,98.03,20480.0,74.3306,74.3684,74.2246,74.2246,20480.0
2017-04-06 14:10:00,98.05,98.14,98.01,98.08,26872.0,74.2397,74.3079,74.2094,74.2624,26872.0
2017-04-06 14:20:00,98.05,98.12,97.91,97.95,30189.0,74.2397,74.2927,74.1337,74.164,30189.0
2017-04-06 14:30:00,97.95,98.12,97.95,98.07,19151.0,74.164,74.2927,74.164,74.2549,19151.0
2017-04-06 14:40:00,98.06,98.13,97.88,97.95,25223.0,74.2473,74.3003,74.111,74.164,25223.0
2017-04-06 14:50:00,97.94,97.99,97.62,97.67,37011.0,74.1564,74.1943,73.9141,73.952,37011.0
2017-04-06 15:00:00,97.68,97.76,97.55,97.75,35778.0,73.9596,74.0201,73.8611,74.0126,35778.0
2017-04-06 15:10:00,97.75,97.85,97.65,97.85,33111.0,74.0126,74.0883,73.9369,74.0883,33111.0
2017-04-06 15:20:00,97.83,98.04,97.81,98.01,34293.0,74.0731,74.2321,74.058,74.2094,34293.0
2017-04-06 15:30:00,98.01,98.04,97.82,97.94,45957.0,74.2094,74.2321,74.0656,74.1564,45957.0
2017-04-06 15:40:00,97.95,98.06,97.89,97.98,80307.0,74.164,74.2473,74.1186,74.1867,80307.0
2017-04-06 15:50:00,97.99,98.11,97.95,98.05,167693.0,74.1943,74.2851,74.164,74.2397,167693.0
2017-04-07 09:30:00,98.23,98.48,97.81,98.17,108267.0,74.376,74.5653,74.058,74.3306,108267.0
2017-04-07 09:40:00,98.17,98.28,97.82,97.85,54542.0,74.3306,74.4139,74.0656,74.0883,54542.0
2017-04-07 09:50:00,97.83,97.99,97.07,97.24,111226.0,74.0731,74.1943,73.4977,73.6264,111226.0
2017-04-07 10:00:00,97.24,97.43,97.16,97.31,89105.0,73.6264,73.7703,73.5658,73.6794,89105.0
2017-04-07 10:10:00,97.35,97.7,97.35,97.42,72725.0,73.7097,73.9747,73.7097,73.7627,72725.0
2017-04-07 10:20:00,97.42,97.51,97.28,97.39,38595.0,73.7627,73.8309,73.6567,73.74,38595.0
2017-04-07 10:30:00,97.35,97.64,97.26,97.61,95253.0,73.7097,73.9293,73.6416,73.9066,95253.0
2017-04-07 10:40:00,97.58,97.58,97.39,97.43,39240.0,73.8839,73.8839,73.74,73.7703,39240.0
2017-04-07 10:50:00,97.42,97.53,97.3,97.38,120784.0,73.7627,73.846,73.6718,73.7324,120784.0
2017-04-07 11:00:00,97.38,97.43,97.07,97.1,69558.0,73.7324,73.7703,73.4977,73.5204,69558.0
2017-04-07 11:10:00,97.09,97.23,97.06,97.11,64659.0,73.5128,73.6188,73.4901,73.528,64659.0
2017-04-07 11:20:00,97.09,97.28,97.04,97.24,123697.0,73.5128,73.6567,73.475,73.6264,123697.0
2017-04-07 11:30:00,97.23,97.45,97.21,97.33,59060.0,73.6188,73.7854,73.6037,73.6946,59060.0
2017-04-07 11:40:00,97.36,97.55,97.34,97.51,36179.0,73.7173,73.8611,73.7021,73.8309,36179.0
2017-04-07 11:50:00,97.54,97.55,97.41,97.47,41968.0,73.8536,73.8611,73.7551,73.8006,41968.0
2017-04-07 12:00:00,97.45,97.58,97.45,97.55,51391.0,73.7854,73.8839,73.7854,73.8611,51391.0
2017-04-07 12:10:00,97.54,97.57,97.44,97.48,26922.0,73.8536,73.8763,73.7778,73.8081,26922.0
2017-04-07 12:20:00,97.49,97.49,97.4,97.48,24620.0,73.8157,73.8157,73.7476,73.8081,24620.0
2017-04-07 12:30:00,97.46,97.57,97.46,97.55,53109.0,73.793,73.8763,73.793,73.8611,53109.0
2017-04-07 12:40:00,97.55,97.79,97.54,97.78,124520.0,73.8611,74.0429,73.8536,74.0353,124520.0
2017-04-07 12:50:00,97.81,97.85,97.76,97.82,39770.0,74.058,74.0883,74.0201,74.0656,39770.0
2017-04-07 13:00:00,97.81,97.81,97.68,97.75,33657.0,74.058,74.058,73.9596,74.0126,33657.0
2017-04-07 13:10:00,97.76,97.8,97.61,97.67,24692.0,74.0201,74.0504,73.9066,73.952,24692.0
2017-04-07 13:20:00,97.67,97.93,97.65,97.89,46408.0,73.952,74.1489,73.9369,74.1186,46408.0
2017-04-07 13:30:00,97.88,98.05,97.88,97.95,37269.0,74.111,74.2397,74.111,74.164,37269.0
2017-04-07 13:40:00,97.97,98.13,97.94,98.04,35222.0,74.1791,74.3003,74.1564,74.2321,35222.0
2017-04-07 13:50:00,98.05,98.09,97.97,98.0,17133.0,74.2397,74.27,74.1791,74.2019,17133.0
2017-04-07 14:00:00,97.97,98.02,97.81,97.83,22293.0,74.1791,74.217,74.058,74.0731,22293.0
2017-04-07 14:10:00,97.81,97.82,97.73,97.78,28923.0,74.058,74.0656,73.9974,74.0353,28923.0
2017-04-07 14:20:00,97.79,97.88,97.66,97.69,14338.0,74.0429,74.111,73.9444,73.9671,14338.0
2017-04-07 14:30:00,97.66,97.7,97.6,97.67,31534.0,73.9444,73.9747,73.899,73.952,31534.0
2017-04-07 14:40:00,97.67,97.75,97.57,97.62,53723.0,73.952,74.0126,73.8763,73.9141,53723.0
2017-04-07 14:50:00,97.58,97.6,97.46,97.47,34247.0,73.8839,73.899,73.793,73.8006,34247.0
2017-04-07 15:00:00,97.47,97.5,97.35,97.44,27144.0,73.8006,73.8233,73.7097,73.7778,27144.0
2017-04-07 15:10:00,97.45,97.46,97.36,97.39,30028.0,73.7854,73.793,73.7173,73.74,30028.0
2017-04-07 15:20:00,97.39,97.47,97.21,97.21,59087.0,73.74,73.8006,73.6037,73.6037,59087.0
2017-04-07 15:30:00,97.21,97.22,97.11,97.2,48376.0,73.6037,73.6113,73.528,73.5961,48376.0
2017-04-07 15:40:00,97.2,97.39,97.12,97.33,73667.0,73.5961,73.74,73.5356,73.6946,73667.0
2017-04-07 15:50:00,97.33,97.43,97.29,97.35,213376.0,73.6946,73.7703,73.6643,73.7097,213376.0
2017-04-10 09:30:00,98.17,98.71,98.05,98.59,234148.0,74.3306,74.7394,74.2397,74.6486,234148.0
2017-04-10 09:40:00,98.57,98.92,98.54,98.74,101511.0,74.6334,74.8984,74.6107,74.7622,101511.0
2017-04-10 09:50:00,98.75,98.8,98.44,98.57,77899.0,74.7697,74.8076,74.535,74.6334,77899.0
2017-04-10 10:00:00,98.72,98.8,98.6,98.8,65598.0,74.747,74.8076,74.6562,74.8076,65598.0
2017-04-10 10:10:00,98.8,98.97,98.7,98.94,71765.0,74.8076,74.9363,74.7319,74.9136,71765.0
2017-04-10 10:20:00,98.94,98.99,98.8,98.98,33594.0,74.9136,74.9514,74.8076,74.9439,33594.0
2017-04-10 10:30:00,98.97,99.14,98.95,99.1,51582.0,74.9363,75.065,74.9212,75.0347,51582.0
2017-04-10 10:40:00,99.06,99.14,98.97,99.07,48756.0,75.0045,75.065,74.9363,75.012,48756.0
2017-04-10 10:50:00,99.08,99.27,99.07,99.2,82484.0,75.0196,75.1635,75.012,75.1105,82484.0
2017-04-10 11:00:00,99.19,99.19,99.02,99.13,61657.0,75.1029,75.1029,74.9742,75.0575,61657.0
2017-04-10 11:10:00,99.13,99.31,99.12,99.29,54653.0,75.0575,75.1937,75.0499,75.1786,54653.0
2017-04-10 11:20:00,99.31,99.42,99.27,99.38,57192.0,75.1937,75.277,75.1635,75.2467,57192.0
2017-04-10 11:30:00,99.38,99.42,99.03,99.1,39793.0,75.2467,75.277,74.9817,75.0347,39793.0
2017-04-10 11:40:00,99.1,99.27,99.0,99.26,37161.0,75.0347,75.1635,74.959,75.1559,37161.0
2017-04-10 11:50:00,99.26,99.33,99.18,99.33,60394.0,75.1559,75.2089,75.0953,75.2089,60394.0
2017-04-10 12:00:00,99.32,99.38,99.29,99.33,71088.0,75.2013,75.2467,75.1786,75.2089,71088.0
2017-04-10 12:10:00,99.34,99.34,99.04,99.13,50812.0,75.2165,75.2165,74.9893,75.0575,50812.0
2017-04-10 12:20:00,99.12,99.18,99.08,99.1,31151.0,75.0499,75.0953,75.0196,75.0347,31151.0
2017-04-10 12:30:00,99.1,99.27,99.08,99.1,33080.0,75.0347,75.1635,75.0196,75.0347,33080.0
2017-04-10 12:40:00,99.1,99.21,99.03,99.14,24157.0,75.0347,75.118,74.9817,75.065,24157.0
2017-04-10 12:50:00,99.15,99.21,99.04,99.19,34606.0,75.0726,75.118,74.9893,75.1029,34606.0
2017-04-10 13:00:00,99.19,99.21,99.11,99.11,22203.0,75.1029,75.118,75.0423,75.0423,22203.0
2017-04-10 13:10:00,99.13,99.27,99.1,99.22,29455.0,75.0575,75.1635,75.0347,75.1256,29455.0
2017-04-10 13:20:00,99.22,99.26,99.14,99.17,25265.0,75.1256,75.1559,75.065,75.0877,25265.0
2017-04-10 13:30:00,99.17,99.23,99.09,99.16,26339.0,75.0877,75.1332,75.0272,75.0802,26339.0
2017-04-10 13:40:00,99.16,99.23,99.06,99.09,23039.0,75.0802,75.1332,75.0045,75.0272,23039.0
2017-04-10 13:50:00,99.09,99.18,99.03,99.18,26606.0,75.0272,75.0953,74.9817,75.0953,26606.0
2017-04-10 14:00:00,99.18,99.18,98.95,99.06,26250.0,75.0953,75.0953,74.9212,75.0045,26250.0
2017-04-10 14:10:00,99.05,99.12,99.01,99.11,39096.0,74.9969,75.0499,74.9666,75.0423,39096.0
2017-04-10 14:20:00,99.13,99.29,99.09,99.19,27184.0,75.0575,75.1786,75.0272,75.1029,27184.0
2017-04-10 14:30:00,99.18,99.2,99.06,99.1,41000.0,75.0953,75.1105,75.0045,75.0347,41000.0
2017-04-10 14:40:00,99.1,99.43,99.07,99.17,114627.0,75.0347,75.2846,75.012,75.0877,114627.0
2017-04-10 14:50:00,99.21,99.22,99.13,99.16,27454.0,75.118,75.1256,75.0575,75.0802,27454.0
2017-04-10 15:00:00,99.16,99.23,99.11,99.18,42442.0,75.0802,75.1332,75.0423,75.0953,42442.0
2017-04-10 15:10:00,99.16,99.17,98.97,98.99,37602.0,75.0802,75.0877,74.9363,74.9514,37602.0
2017-04-10 15:20:00,98.99,98.99,98.74,98.89,45700.0,74.9514,74.9514,74.7622,74.8757,45700.0
2017-04-10 15:30:00,98.9,98.9,98.78,98.8,76275.0,74.8833,74.8833,74.7924,74.8076,76275.0
2017-04-10 15:40:00,98.81,98.81,98.65,98.65,79126.0,74.8152,74.8152,74.694,74.694,79126.0
2017-04-10 15:50:00,98.66,98.69,98.49,98.56,228408.0,74.7016,74.7243,74.5729,74.6259,228408.0
2017-04-11 09:30:00,98.09,98.61,97.72,97.91,83429.0,74.3971,74.7915,74.1165,74.2606,83429.0
2017-04-11 09:40:00,97.9,97.9,97.41,97.58,56694.0,74.253,74.253,73.8813,74.0103,56694.0
2017-04-11 09:50:00,97.6,97.7,97.34,97.51,74317.0,74.0255,74.1013,73.8283,73.9572,74317.0
2017-04-11 10:00:00,97.52,97.76,97.45,97.55,50492.0,73.9648,74.1468,73.9117,73.9875,50492.0
2017-04-11 10:10:00,97.54,97.59,97.18,97.28,34575.0,73.9799,74.0179,73.7069,73.7828,34575.0
2017-04-11 10:20:00,97.3,97.3,97.05,97.19,20518.0,73.7979,73.7979,73.6083,73.7145,20518.0
2017-04-11 10:30:00,97.16,97.32,96.92,97.26,23888.0,73.6917,73.8131,73.5097,73.7676,23888.0
2017-04-11 10:40:00,97.26,97.29,96.96,97.03,27717.0,73.7676,73.7903,73.54,73.5931,27717.0
2017-04-11 10:50:00,97.0,97.19,96.91,97.16,58830.0,73.5704,73.7145,73.5021,73.6917,58830.0
2017-04-11 11:00:00,97.15,97.3,97.01,97.03,17853.0,73.6842,73.7979,73.578,73.5931,17853.0
2017-04-11 11:10:00,97.02,97.22,96.91,97.14,18563.0,73.5856,73.7372,73.5021,73.6766,18563.0
2017-04-11 11:20:00,97.17,97.28,97.04,97.13,6657.0,73.6993,73.7828,73.6007,73.669,6657.0
2017-04-11 11:30:00,97.19,97.34,97.08,97.25,11694.0,73.7145,73.8283,73.6311,73.76,11694.0
2017-04-11 11:40:00,97.22,97.39,97.22,97.36,9765.0,73.7372,73.8662,73.7372,73.8434,9765.0
2017-04-11 11:50:00,97.31,97.38,97.18,97.25,16106.0,73.8055,73.8586,73.7069,73.76,16106.0
2017-04-11 12:00:00,97.24,97.32,97.16,97.31,12023.0,73.7524,73.8131,73.6917,73.8055,12023.0
2017-04-11 12:10:00,97.33,97.64,97.25,97.6,15605.0,73.8207,74.0558,73.76,74.0255,15605.0
2017-04-11 12:20:00,97.57,98.2,97.47,98.05,50494.0,74.0027,74.4805,73.9269,74.3668,50494.0
2017-04-11 12:30:00,98.05,98.11,97.74,97.79,32616.0,74.3668,74.4123,74.1316,74.1696,32616.0
2017-04-11 12:40:00,97.82,97.83,97.66,97.76,86790.0,74.1923,74.1999,74.071,74.1468,86790.0
2017-04-11 12:50:00,97.74,97.92,97.74,97.89,10477.0,74.1316,74.2682,74.1316,74.2454,10477.0
2017-04-11 13:00:00,97.92,98.03,97.82,97.82,29933.0,74.2682,74.3516,74.1923,74.1923,29933.0
2017-04-11 13:10:00,97.84,97.98,97.69,97.74,75194.0,74.2075,74.3137,74.0937,74.1316,75194.0
2017-04-11 13:20:00,97.76,97.84,97.67,97.84,10835.0,74.1468,74.2075,74.0785,74.2075,10835.0
2017-04-11 13:30:00,97.86,97.95,97.75,97.95,12324.0,74.2227,74.2909,74.1392,74.2909,12324.0
2017-04-11 13:40:00,97.93,97.97,97.67,97.67,26826.0,74.2757,74.3061,74.0785,74.0785,26826.0
2017-04-11 13:50:00,97.72,97.88,97.62,97.88,39838.0,74.1165,74.2378,74.0406,74.2378,39838.0
2017-04-11 14:00:00,97.87,98.05,97.86,97.98,30355.0,74.2302,74.3668,74.2227,74.3137,30355.0
2017-04-11 14:10:00,97.98,98.0,97.71,97.81,11576.0,74.3137,74.3288,74.1089,74.1847,11576.0
2017-04-11 14:20:00,97.86,98.08,97.81,98.08,7461.0,74.2227,74.3895,74.1847,74.3895,7461.0
2017-04-11 14:30:00,98.02,98.09,97.9,97.99,12340.0,74.344,74.3971,74.253,74.3213,12340.0
2017-04-11 14:40:00,98.02,98.03,97.94,98.01,16124.0,74.344,74.3516,74.2833,74.3364,16124.0
2017-04-11 14:50:00,97.97,98.09,97.91,98.09,34876.0,74.3061,74.3971,74.2606,74.3971,34876.0
2017-04-11 15:00:00,98.06,98.15,97.92,98.01,17884.0,74.3743,74.4426,74.2682,74.3364,17884.0
2017-04-11 15:10:00,98.0,98.02,97.69,97.69,45838.0,74.3288,74.344,74.0937,74.0937,45838.0
2017-04-11 15:20:00,97.69,97.73,97.63,97.68,30656.0,74.0937,74.1241,74.0482,74.0861,30656.0
2017-04-11 15:30:00,97.67,97.82,97.63,97.8,64178.0,74.0785,74.1923,74.0482,74.1771,64178.0
2017-04-11 15:40:00,97.8,97.8,97.65,97.68,110718.0,74.1771,74.1771,74.0634,74.0861,110718.0
2017-04-11 15:50:00,97.69,97.9,97.65,97.88,171501.0,74.0937,74.253,74.0634,74.2378,171501.0
2017-04-12 09:30:00,97.82,97.83,97.3,97.77,41436.0,74.1923,74.1999,73.7979,74.1544,41436.0
2017-04-12 09:40:00,97.8,97.98,97.69,97.84,22655.0,74.1771,74.3137,74.0937,74.2075,22655.0
2017-04-12 09:50:00,97.77,97.96,97.68,97.96,17564.0,74.1544,74.2985,74.0861,74.2985,17564.0
2017-04-12 10:00:00,97.94,98.35,97.87,98.12,35206.0,74.2833,74.5943,74.2302,74.4199,35206.0
2017-04-12 10:10:00,98.15,98.69,98.15,98.57,81072.0,74.4426,74.8522,74.4426,74.7612,81072.0
2017-04-12 10:20:00,98.59,98.6,98.42,98.54,50335.0,74.7763,74.7839,74.6474,74.7384,50335.0
2017-04-12 10:30:00,98.64,98.88,98.58,98.65,54062.0,74.8143,74.9963,74.7687,74.8218,54062.0
2017-04-12 10:40:00,98.65,98.75,98.17,98.17,66711.0,74.8218,74.8977,74.4578,74.4578,66711.0
2017-04-12 10:50:00,98.19,98.49,98.14,98.3,34097.0,74.4729,74.7005,74.435,74.5564,34097.0
2017-04-12 11:00:00,98.29,98.45,98.28,98.34,38746.0,74.5488,74.6701,74.5412,74.5867,38746.0
2017-04-12 11:10:00,98.33,98.36,98.11,98.24,41400.0,74.5791,74.6019,74.4123,74.5109,41400.0
2017-04-12 11:20:00,98.24,98.35,98.02,98.15,44228.0,74.5109,74.5943,74.344,74.4426,44228.0
2017-04-12 11:30:00,98.15,98.19,97.96,98.03,49366.0,74.4426,74.4729,74.2985,74.3516,49366.0
2017-04-12 11:40:00,98.01,98.06,97.8,97.91,64279.0,74.3364,74.3743,74.1771,74.2606,64279.0
2017-04-12 11:50:00,97.88,97.91,97.64,97.71,40035.0,74.2378,74.2606,74.0558,74.1089,40035.0
2017-04-12 12:00:00,97.73,97.74,97.36,97.42,21372.0,74.1241,74.1316,73.8434,73.8889,21372.0
2017-04-12 12:10:00,97.4,97.6,97.3,97.34,23613.0,73.8738,74.0255,73.7979,73.8283,23613.0
2017-04-12 12:20:00,97.33,97.55,97.33,97.53,38893.0,73.8207,73.9875,73.8207,73.9724,38893.0
2017-04-12 12:30:00,97.53,97.53,97.34,97.41,50327.0,73.9724,73.9724,73.8283,73.8813,50327.0
2017-04-12 12:40:00,97.4,97.48,97.33,97.36,44903.0,73.8738,73.9344,73.8207,73.8434,44903.0
2017-04-12 12:50:00,97.38,97.41,97.2,97.27,19534.0,73.8586,73.8813,73.7221,73.7752,19534.0
2017-04-12 13:00:00,97.27,97.5,97.21,97.45,53575.0,73.7752,73.9496,73.7297,73.9117,53575.0
2017-04-12 13:10:00,97.45,97.48,97.32,97.35,13620.0,73.9117,73.9344,73.8131,73.8358,13620.0
2017-04-12 13:20:00,97.36,97.41,97.32,97.39,17145.0,73.8434,73.8813,73.8131,73.8662,17145.0
2017-04-12 13:30:00,97.34,97.73,97.34,97.73,63113.0,73.8283,74.1241,73.8283,74.1241,63113.0
2017-04-12 13:40:00,97.74,97.89,97.69,97.87,26667.0,74.1316,74.2454,74.0937,74.2302,26667.0
2017-04-12 13:50:00,97.87,97.88,97.7,97.85,19233.0,74.2302,74.2378,74.1013,74.2151,19233.0
2017-04-12 14:00:00,97.87,97.88,97.63,97.8,18130.0,74.2302,74.2378,74.0482,74.1771,18130.0
2017-04-12 14:10:00,97.79,97.79,97.63,97.7,20361.0,74.1696,74.1696,74.0482,74.1013,20361.0
2017-04-12 14:20:00,97.7,97.74,97.61,97.7,24889.0,74.1013,74.1316,74.033,74.1013,24889.0
2017-04-12 14:30:00,97.7,97.73,97.42,97.42,33028.0,74.1013,74.1241,73.8889,73.8889,33028.0
2017-04-12 14:40:00,97.37,97.55,97.31,97.31,46941.0,73.851,73.9875,73.8055,73.8055,46941.0
2017-04-12 14:50:00,97.28,97.47,97.28,97.37,25855.0,73.7828,73.9269,73.7828,73.851,25855.0
2017-04-12 15:00:00,97.37,97.37,97.18,97.31,22330.0,73.851,73.851,73.7069,73.8055,22330.0
2017-04-12 15:10:00,97.31,97.49,97.23,97.47,36674.0,73.8055,73.942,73.7448,73.9269,36674.0
2017-04-12 15:20:00,97.49,97.75,97.49,97.74,39240.0,73.942,74.1392,73.942,74.1316,39240.0
2017-04-12 15:30:00,97.77,97.79,97.59,97.63,52751.0,74.1544,74.1696,74.0179,74.0482,52751.0
2017-04-12 15:40:00,97.62,97.67,97.24,97.24,112614.0,74.0406,74.0785,73.7524,73.7524,112614.0
2017-04-12 15:50:00,97.25,97.53,97.24,97.48,244298.0,73.76,73.9724,73.7524,73.9344,244298.0
2017-04-13 09:30:00,97.25,97.72,97.25,97.42,52461.0,73.76,74.1165,73.76,73.8889,52461.0
2017-04-13 09:40:00,97.52,97.55,97.18,97.35,51986.0,73.9648,73.9875,73.7069,73.8358,51986.0
2017-04-13 09:50:00,97.3,97.7,97.24,97.7,37054.0,73.7979,74.1013,73.7524,74.1013,37054.0
2017-04-13 10:00:00,97.72,97.72,97.43,97.44,45522.0,74.1165,74.1165,73.8965,73.9041,45522.0
2017-04-13 10:10:00,97.46,97.49,97.21,97.21,48953.0,73.9193,73.942,73.7297,73.7297,48953.0
2017-04-13 10:20:00,97.2,97.45,97.1,97.27,98499.0,73.7221,73.9117,73.6462,73.7752,98499.0
2017-04-13 10:30:00,97.27,97.46,97.2,97.32,90847.0,73.7752,73.9193,73.7221,73.8131,90847.0
2017-04-13 10:40:00,97.31,97.42,97.26,97.36,58518.0,73.8055,73.8889,73.7676,73.8434,58518.0
2017-04-13 10:50:00,97.35,97.49,97.31,97.36,29722.0,73.8358,73.942,73.8055,73.8434,29722.0
2017-04-13 11:00:00,97.35,97.56,97.35,97.45,23415.0,73.8358,73.9951,73.8358,73.9117,23415.0
2017-04-13 11:10:00,97.45,97.59,97.4,97.45,26910.0,73.9117,74.0179,73.8738,73.9117,26910.0
2017-04-13 11:20:00,97.41,97.49,97.36,97.49,22996.0,73.8813,73.942,73.8434,73.942,22996.0
2017-04-13 11:30:00,97.43,97.51,97.36,97.38,23494.0,73.8965,73.9572,73.8434,73.8586,23494.0
2017-04-13 11:40:00,97.37,97.4,97.27,97.33,19857.0,73.851,73.8738,73.7752,73.8207,19857.0
2017-04-13 11:50:00,97.34,97.36,97.18,97.22,19586.0,73.8283,73.8434,73.7069,73.7372,19586.0
2017-04-13 12:00:00,97.2,97.2,97.02,97.04,21732.0,73.7221,73.7221,73.5856,73.6007,21732.0
2017-04-13 12:10:00,97.0,97.02,96.9,96.94,33424.0,73.5704,73.5856,73.4945,73.5249,33424.0
2017-04-13 12:20:00,96.94,97.04,96.86,97.01,18430.0,73.5249,73.6007,73.4642,73.578,18430.0
2017-04-13 12:30:00,97.03,97.09,96.98,97.03,29246.0,73.5931,73.6386,73.5552,73.5931,29246.0
2017-04-13 12:40:00,97.06,97.12,96.98,97.09,26368.0,73.6159,73.6614,73.5552,73.6386,26368.0
2017-04-13 12:50:00,97.07,97.13,97.01,97.09,18788.0,73.6235,73.669,73.578,73.6386,18788.0
2017-04-13 13:00:00,97.08,97.08,96.78,96.83,34746.0,73.6311,73.6311,73.4035,73.4414,34746.0
2017-04-13 13:10:00,96.82,96.85,96.72,96.75,21278.0,73.4339,73.4566,73.358,73.3808,21278.0
2017-04-13 13:20:00,96.77,96.77,96.65,96.72,19368.0,73.3959,73.3959,73.3049,73.358,19368.0
2017-04-13 13:30:00,96.7,96.74,96.63,96.66,16535.0,73.3428,73.3732,73.2898,73.3125,16535.0
2017-04-13 13:40:00,96.66,96.72,96.36,96.38,30570.0,73.3125,73.358,73.085,73.1001,30570.0
2017-04-13 13:50:00,96.36,96.54,96.33,96.38,24062.0,73.085,73.2215,73.0622,73.1001,24062.0
2017-04-13 14:00:00,96.39,96.44,96.24,96.38,35413.0,73.1077,73.1456,72.994,73.1001,35413.0
2017-04-13 14:10:00,96.37,96.41,96.29,96.41,20108.0,73.0926,73.1229,73.0319,73.1229,20108.0
2017-04-13 14:20:00,96.42,96.6,96.4,96.56,25240.0,73.1305,73.267,73.1153,73.2367,25240.0
2017-04-13 14:30:00,96.54,96.67,96.42,96.44,28313.0,73.2215,73.3201,73.1305,73.1456,28313.0
2017-04-13 14:40:00,96.43,96.49,96.32,96.33,25893.0,73.1381,73.1836,73.0546,73.0622,25893.0
2017-04-13 14:50:00,96.33,96.37,96.23,96.26,22301.0,73.0622,73.0926,72.9864,73.0091,22301.0
2017-04-13 15:00:00,96.25,96.3,96.1,96.1,30739.0,73.0015,73.0395,72.8878,72.8878,30739.0
2017-04-13 15:10:00,96.1,96.14,95.83,95.87,66596.0,72.8878,72.9181,72.683,72.7133,66596.0
2017-04-13 15:20:00,95.85,96.0,95.75,95.8,65926.0,72.6982,72.8119,72.6223,72.6602,65926.0
2017-04-13 15:30:00,95.79,95.89,95.36,95.38,101696.0,72.6526,72.7285,72.3265,72.3417,101696.0
2017-04-13 15:40:00,95.36,95.86,95.33,95.85,133536.0,72.3265,72.7057,72.3038,72.6982,133536.0
2017-04-13 15:50:00,95.84,95.87,95.59,95.65,372664.0,72.6906,72.7133,72.501,72.5465,372664.0
2017-04-17 09:30:00,95.66,95.84,95.2,95.41,64847.0,72.554,72.6906,72.2052,72.3644,64847.0
2017-04-17 09:40:00,95.43,95.53,95.32,95.48,24107.0,72.3796,72.4554,72.2962,72.4175,24107.0
2017-04-17 09:50:00,95.43,95.63,95.3,95.57,23255.0,72.3796,72.5313,72.281,72.4858,23255.0
2017-04-17 10:00:00,95.58,95.92,95.58,95.71,41902.0,72.4934,72.7512,72.4934,72.592,41902.0
2017-04-17 10:10:00,95.69,95.88,95.54,95.55,31893.0,72.5768,72.7209,72.463,72.4706,31893.0
2017-04-17 10:20:00,95.56,95.59,95.37,95.46,23777.0,72.4782,72.501,72.3341,72.4024,23777.0
2017-04-17 10:30:00,95.48,95.66,95.47,95.54,14965.0,72.4175,72.554,72.4099,72.463,14965.0
2017-04-17 10:40:00,95.52,95.56,95.37,95.42,14547.0,72.4479,72.4782,72.3341,72.372,14547.0
2017-04-17 10:50:00,95.46,95.82,95.42,95.75,40487.0,72.4024,72.6754,72.372,72.6223,40487.0
2017-04-17 11:00:00,95.79,95.94,95.73,95.76,23668.0,72.6526,72.7664,72.6071,72.6299,23668.0
2017-04-17 11:10:00,95.79,96.13,95.79,95.9,36020.0,72.6526,72.9105,72.6526,72.7361,36020.0
2017-04-17 11:20:00,95.92,96.02,95.79,95.96,31863.0,72.7512,72.8271,72.6526,72.7816,31863.0
2017-04-17 11:30:00,95.95,95.98,95.77,95.81,13910.0,72.774,72.7968,72.6375,72.6678,13910.0
2017-04-17 11:40:00,95.81,95.95,95.68,95.69,30794.0,72.6678,72.774,72.5692,72.5768,30794.0
2017-04-17 11:50:00,95.71,95.87,95.65,95.76,25672.0,72.592,72.7133,72.5465,72.6299,25672.0
2017-04-17 12:00:00,95.77,95.81,95.45,95.48,18923.0,72.6375,72.6678,72.3948,72.4175,18923.0
2017-04-17 12:10:00,95.49,95.59,95.45,95.53,17194.0,72.4251,72.501,72.3948,72.4554,17194.0
2017-04-17 12:20:00,95.54,95.62,95.41,95.43,16297.0,72.463,72.5237,72.3644,72.3796,16297.0
2017-04-17 12:30:00,95.43,95.58,95.43,95.48,13847.0,72.3796,72.4934,72.3796,72.4175,13847.0
2017-04-17 12:40:00,95.47,95.63,95.47,95.56,10290.0,72.4099,72.5313,72.4099,72.4782,10290.0
2017-04-17 12:50:00,95.58,95.73,95.55,95.63,10166.0,72.4934,72.6071,72.4706,72.5313,10166.0
2017-04-17 13:00:00,95.64,95.78,95.61,95.78,11976.0,72.5389,72.6451,72.5161,72.6451,11976.0
2017-04-17 13:10:00,95.8,95.88,95.6,95.6,15578.0,72.6602,72.7209,72.5085,72.5085,15578.0
2017-04-17 13:20:00,95.61,95.71,95.6,95.71,14187.0,72.5161,72.592,72.5085,72.592,14187.0
2017-04-17 13:30:00,95.71,95.73,95.56,95.7,15744.0,72.592,72.6071,72.4782,72.5844,15744.0
2017-04-17 13:40:00,95.71,95.75,95.59,95.68,16443.0,72.592,72.6223,72.501,72.5692,16443.0
2017-04-17 13:50:00,95.67,95.68,95.53,95.57,26418.0,72.5616,72.5692,72.4554,72.4858,26418.0
2017-04-17 14:00:00,95.56,95.67,95.5,95.55,37477.0,72.4782,72.5616,72.4327,72.4706,37477.0
2017-04-17 14:10:00,95.55,95.63,95.51,95.54,27460.0,72.4706,72.5313,72.4403,72.463,27460.0
2017-04-17 14:20:00,95.54,95.61,95.5,95.53,65945.0,72.463,72.5161,72.4327,72.4554,65945.0
2017-04-17 14:30:00,95.52,95.58,95.49,95.51,40996.0,72.4479,72.4934,72.4251,72.4403,40996.0
2017-04-17 14:40:00,95.51,95.51,95.38,95.44,29864.0,72.4403,72.4403,72.3417,72.3872,29864.0
2017-04-17 14:50:00,95.44,95.5,95.37,95.39,26700.0,72.3872,72.4327,72.3341,72.3493,26700.0
2017-04-17 15:00:00,95.39,95.55,95.39,95.47,35118.0,72.3493,72.4706,72.3493,72.4099,35118.0
2017-04-17 15:10:00,95.47,95.59,95.37,95.49,37882.0,72.4099,72.501,72.3341,72.4251,37882.0
2017-04-17 15:20:00,95.49,95.62,95.49,95.58,61351.0,72.4251,72.5237,72.4251,72.4934,61351.0
2017-04-17 15:30:00,95.58,95.59,95.51,95.58,74719.0,72.4934,72.501,72.4403,72.4934,74719.0
2017-04-17 15:40:00,95.58,95.67,95.57,95.61,121610.0,72.4934,72.5616,72.4858,72.5161,121610.0
2017-04-17 15:50:00,95.61,95.81,95.6,95.79,237102.0,72.5161,72.6678,72.5085,72.6526,237102.0
2017-04-18 09:30:00,95.11,95.29,94.8,95.16,68899.0,72.1369,72.2734,71.9018,72.1748,68899.0
2017-04-18 09:40:00,95.16,95.44,95.04,95.44,23102.0,72.1748,72.3872,72.0838,72.3872,23102.0
2017-04-18 09:50:00,95.4,95.8,95.4,95.69,53584.0,72.3569,72.6602,72.3569,72.5768,53584.0
2017-04-18 10:00:00,95.73,95.82,95.52,95.66,84221.0,72.6071,72.6754,72.4479,72.554,84221.0
2017-04-18 10:10:00,95.72,95.97,95.53,95.63,70400.0,72.5996,72.7892,72.4554,72.5313,70400.0
2017-04-18 10:20:00,95.63,95.77,95.43,95.43,26709.0,72.5313,72.6375,72.3796,72.3796,26709.0
2017-04-18 10:30:00,95.47,95.48,95.1,95.31,19962.0,72.4099,72.4175,72.1293,72.2886,19962.0
2017-04-18 10:40:00,95.3,95.56,95.2,95.56,33956.0,72.281,72.4782,72.2052,72.4782,33956.0
2017-04-18 10:50:00,95.54,95.73,95.44,95.52,64415.0,72.463,72.6071,72.3872,72.4479,64415.0
2017-04-18 11:00:00,95.55,95.59,95.36,95.38,22004.0,72.4706,72.501,72.3265,72.3417,22004.0
2017-04-18 11:10:00,95.4,95.54,95.23,95.23,17346.0,72.3569,72.463,72.2279,72.2279,17346.0
2017-04-18 11:20:00,95.25,95.34,95.14,95.17,24210.0,72.2431,72.3113,72.1597,72.1824,24210.0
2017-04-18 11:30:00,95.17,95.19,94.77,94.81,50422.0,72.1824,72.1976,71.879,71.9094,50422.0
2017-04-18 11:40:00,94.81,94.86,94.53,94.6,39447.0,71.9094,71.9473,71.697,71.7501,39447.0
2017-04-18 11:50:00,94.62,94.7,94.45,94.49,25861.0,71.7653,71.8259,71.6363,71.6667,25861.0
2017-04-18 12:00:00,94.48,94.7,94.3,94.6,36277.0,71.6591,71.8259,71.5225,71.7501,36277.0
2017-04-18 12:10:00,94.61,94.69,94.5,94.59,19651.0,71.7577,71.8183,71.6742,71.7425,19651.0
2017-04-18 12:20:00,94.63,94.81,94.62,94.72,15136.0,71.7728,71.9094,71.7653,71.8411,15136.0
2017-04-18 12:30:00,94.68,94.91,94.67,94.87,45371.0,71.8108,71.9852,71.8032,71.9549,45371.0
2017-04-18 12:40:00,94.87,95.02,94.81,94.87,51934.0,71.9549,72.0686,71.9094,71.9549,51934.0
2017-04-18 12:50:00,94.87,94.95,94.76,94.78,12151.0,71.9549,72.0155,71.8714,71.8866,12151.0
2017-04-18 13:00:00,94.78,94.89,94.73,94.84,25808.0,71.8866,71.97,71.8487,71.9321,25808.0
2017-04-18 13:10:00,94.86,95.0,94.8,94.95,36916.0,71.9473,72.0535,71.9018,72.0155,36916.0
2017-04-18 13:20:00,94.96,95.12,94.89,95.07,35098.0,72.0231,72.1445,71.97,72.1066,35098.0
2017-04-18 13:30:00,95.09,95.61,95.05,95.55,63139.0,72.1217,72.5161,72.0914,72.4706,63139.0
2017-04-18 13:40:00,95.54,95.71,95.52,95.61,74816.0,72.463,72.592,72.4479,72.5161,74816.0
2017-04-18 13:50:00,95.61,95.63,95.24,95.26,45741.0,72.5161,72.5313,72.2355,72.2507,45741.0
2017-04-18 14:00:00,95.27,95.48,95.23,95.47,25232.0,72.2583,72.4175,72.2279,72.4099,25232.0
2017-04-18 14:10:00,95.44,95.49,95.34,95.41,19520.0,72.3872,72.4251,72.3113,72.3644,19520.0
2017-04-18 14:20:00,95.41,95.44,95.18,95.28,40526.0,72.3644,72.3872,72.19,72.2658,40526.0
2017-04-18 14:30:00,95.29,95.37,95.27,95.33,30510.0,72.2734,72.3341,72.2583,72.3038,30510.0
2017-04-18 14:40:00,95.35,95.36,95.15,95.28,39325.0,72.3189,72.3265,72.1672,72.2658,39325.0
2017-04-18 14:50:00,95.28,95.29,95.03,95.03,20287.0,72.2658,72.2734,72.0762,72.0762,20287.0
2017-04-18 15:00:00,95.04,95.09,94.87,94.97,21676.0,72.0838,72.1217,71.9549,72.0307,21676.0
2017-04-18 15:10:00,94.98,94.99,94.85,94.96,27196.0,72.0383,72.0459,71.9397,72.0231,27196.0
2017-04-18 15:20:00,94.97,95.1,94.91,94.92,30672.0,72.0307,72.1293,71.9852,71.9928,30672.0
2017-04-18 15:30:00,94.95,95.02,94.86,94.9,58400.0,72.0155,72.0686,71.9473,71.9776,58400.0
2017-04-18 15:40:00,94.9,95.01,94.85,94.89,62958.0,71.9776,72.0611,71.9397,71.97,62958.0
2017-04-18 15:50:00,94.89,94.98,94.8,94.8,124537.0,71.97,72.0383,71.9018,71.9018,124537.0
2017-04-19 09:30:00,94.93,95.42,94.81,94.98,47453.0,72.0004,72.372,71.9094,72.0383,47453.0
2017-04-19 09:40:00,94.95,95.11,94.89,95.02,19817.0,72.0155,72.1369,71.97,72.0686,19817.0
2017-04-19 09:50:00,95.05,95.36,95.0,95.18,17798.0,72.0914,72.3265,72.0535,72.19,17798.0
2017-04-19 10:00:00,95.17,95.28,95.05,95.07,20729.0,72.1824,72.2658,72.0914,72.1066,20729.0
2017-04-19 10:10:00,95.06,95.19,95.0,95.17,22851.0,72.099,72.1976,72.0535,72.1824,22851.0
2017-04-19 10:20:00,95.15,95.15,94.89,95.12,47484.0,72.1672,72.1672,71.97,72.1445,47484.0
2017-04-19 10:30:00,95.18,95.32,94.94,95.18,68645.0,72.19,72.2962,72.008,72.19,68645.0
2017-04-19 10:40:00,95.19,95.21,94.67,94.67,96884.0,72.1976,72.2127,71.8032,71.8032,96884.0
2017-04-19 10:50:00,94.63,94.93,94.62,94.73,19898.0,71.7728,72.0004,71.7653,71.8487,19898.0
2017-04-19 11:00:00,94.71,94.86,94.68,94.76,38345.0,71.8335,71.9473,71.8108,71.8714,38345.0
2017-04-19 11:10:00,94.74,94.76,94.24,94.42,34614.0,71.8563,71.8714,71.477,71.6136,34614.0
2017-04-19 11:20:00,94.43,94.64,94.35,94.44,46078.0,71.6211,71.7804,71.5605,71.6287,46078.0
2017-04-19 11:30:00,94.43,94.51,94.22,94.27,34650.0,71.6211,71.6818,71.4619,71.4998,34650.0
2017-04-19 11:40:00,94.26,94.37,94.16,94.22,21621.0,71.4922,71.5756,71.4164,71.4619,21621.0
2017-04-19 11:50:00,94.22,94.23,93.73,93.88,69497.0,71.4619,71.4695,71.0902,71.204,69497.0
2017-04-19 12:00:00,93.87,94.02,93.75,93.78,42676.0,71.1964,71.3102,71.1054,71.1281,42676.0
2017-04-19 12:10:00,93.78,94.09,93.74,93.74,107689.0,71.1281,71.3633,71.0978,71.0978,107689.0
2017-04-19 12:20:00,93.77,93.96,93.7,93.89,53880.0,71.1206,71.2647,71.0675,71.2116,53880.0
2017-04-19 12:30:00,93.88,94.04,93.88,93.98,38210.0,71.204,71.3253,71.204,71.2798,38210.0
2017-04-19 12:40:00,93.99,94.0,93.84,93.85,28766.0,71.2874,71.295,71.1737,71.1812,28766.0
2017-04-19 12:50:00,93.85,93.9,93.78,93.86,50351.0,71.1812,71.2192,71.1281,71.1888,50351.0
2017-04-19 13:00:00,93.88,93.88,93.72,93.75,37186.0,71.204,71.204,71.0826,71.1054,37186.0
2017-04-19 13:10:00,93.74,93.76,93.61,93.68,41732.0,71.0978,71.113,70.9992,71.0523,41732.0
2017-04-19 13:20:00,93.67,93.77,93.61,93.74,38181.0,71.0447,71.1206,70.9992,71.0978,38181.0
2017-04-19 13:30:00,93.7,93.78,93.61,93.61,63265.0,71.0675,71.1281,70.9992,70.9992,63265.0
2017-04-19 13:40:00,93.63,93.66,93.42,93.45,50540.0,71.0144,71.0371,70.8551,70.8779,50540.0
2017-04-19 13:50:00,93.42,93.52,93.34,93.4,40425.0,70.8551,70.931,70.7944,70.8399,40425.0
2017-04-19 14:00:00,93.41,93.42,93.07,93.12,79449.0,70.8475,70.8551,70.5896,70.6276,79449.0
2017-04-19 14:10:00,93.12,93.31,92.98,93.01,92481.0,70.6276,70.7717,70.5214,70.5441,92481.0
2017-04-19 14:20:00,93.01,93.27,92.93,93.23,97161.0,70.5441,70.7413,70.4835,70.711,97161.0
2017-04-19 14:30:00,93.27,93.45,93.25,93.45,65116.0,70.7413,70.8779,70.7262,70.8779,65116.0
2017-04-19 14:40:00,93.45,93.5,93.18,93.22,80766.0,70.8779,70.9158,70.6731,70.7034,80766.0
2017-04-19 14:50:00,93.22,93.23,93.04,93.2,79993.0,70.7034,70.711,70.5669,70.6882,79993.0
2017-04-19 15:00:00,93.19,93.35,93.12,93.33,85620.0,70.6807,70.802,70.6276,70.7868,85620.0
2017-04-19 15:10:00,93.33,93.68,93.32,93.67,62648.0,70.7868,71.0523,70.7793,71.0447,62648.0
2017-04-19 15:20:00,93.68,93.68,93.41,93.43,51159.0,71.0523,71.0523,70.8475,70.8627,51159.0
2017-04-19 15:30:00,93.42,93.47,93.27,93.33,78646.0,70.8551,70.893,70.7413,70.7868,78646.0
2017-04-19 15:40:00,93.32,93.32,92.92,93.03,172520.0,70.7793,70.7793,70.4759,70.5593,172520.0
2017-04-19 15:50:00,93.03,93.35,92.97,93.28,324703.0,70.5593,70.802,70.5138,70.7489,324703.0
2017-04-20 09:30:00,93.77,93.91,93.36,93.68,76199.0,71.1206,71.2267,70.8096,71.0523,76199.0
2017-04-20 09:40:00,93.67,93.81,93.52,93.58,113033.0,71.0447,71.1509,70.931,70.9765,113033.0
2017-04-20 09:50:00,93.55,93.82,93.52,93.63,49241.0,70.9537,71.1585,70.931,71.0144,49241.0
2017-04-20 10:00:00,93.62,93.94,93.51,93.94,74205.0,71.0068,71.2495,70.9234,71.2495,74205.0
2017-04-20 10:10:00,93.95,94.1,93.67,93.67,70660.0,71.2571,71.3709,71.0447,71.0447,70660.0
2017-04-20 10:20:00,93.66,93.82,93.49,93.52,90665.0,71.0371,71.1585,70.9082,70.931,90665.0
2017-04-20 10:30:00,93.5,93.69,93.33,93.46,96355.0,70.9158,71.0599,70.7868,70.8854,96355.0
2017-04-20 10:40:00,93.46,93.49,93.3,93.35,79979.0,70.8854,70.9082,70.7641,70.802,79979.0
2017-04-20 10:50:00,93.36,93.51,93.31,93.48,85665.0,70.8096,70.9234,70.7717,70.9006,85665.0
2017-04-20 11:00:00,93.48,93.54,93.21,93.35,71632.0,70.9006,70.9461,70.6958,70.802,71632.0
2017-04-20 11:10:00,93.36,93.41,93.19,93.29,46871.0,70.8096,70.8475,70.6807,70.7565,46871.0
2017-04-20 11:20:00,93.31,93.68,93.27,93.66,33932.0,70.7717,71.0523,70.7413,71.0371,33932.0
2017-04-20 11:30:00,93.67,93.86,93.62,93.65,65609.0,71.0447,71.1888,71.0068,71.0295,65609.0
2017-04-20 11:40:00,93.64,93.76,93.46,93.71,36082.0,71.022,71.113,70.8854,71.0751,36082.0
2017-04-20 11:50:00,93.7,93.89,93.62,93.81,31860.0,71.0675,71.2116,71.0068,71.1509,31860.0
2017-04-20 12:00:00,93.83,93.98,93.77,93.86,34584.0,71.1661,71.2798,71.1206,71.1888,34584.0
2017-04-20 12:10:00,93.9,93.93,93.75,93.76,27637.0,71.2192,71.2419,71.1054,71.113,27637.0
2017-04-20 12:20:00,93.81,93.85,93.65,93.7,28372.0,71.1509,71.1812,71.0295,71.0675,28372.0
2017-04-20 12:30:00,93.7,93.8,93.68,93.69,15879.0,71.0675,71.1433,71.0523,71.0599,15879.0
2017-04-20 12:40:00,93.71,93.77,93.7,93.72,25197.0,71.0751,71.1206,71.0675,71.0826,25197.0
2017-04-20 12:50:00,93.73,93.76,93.6,93.6,23242.0,71.0902,71.113,70.9916,70.9916,23242.0
2017-04-20 13:00:00,93.61,93.7,93.53,93.54,27300.0,70.9992,71.0675,70.9385,70.9461,27300.0
2017-04-20 13:10:00,93.54,93.57,93.34,93.4,28469.0,70.9461,70.9689,70.7944,70.8399,28469.0
2017-04-20 13:20:00,93.43,93.69,93.4,93.64,26802.0,70.8627,71.0599,70.8399,71.022,26802.0
2017-04-20 13:30:00,93.64,93.68,93.53,93.58,37065.0,71.022,71.0523,70.9385,70.9765,37065.0
2017-04-20 13:40:00,93.55,93.62,93.5,93.5,21326.0,70.9537,71.0068,70.9158,70.9158,21326.0
2017-04-20 13:50:00,93.53,93.75,93.53,93.72,20756.0,70.9385,71.1054,70.9385,71.0826,20756.0
2017-04-20 14:00:00,93.75,93.83,93.67,93.74,25186.0,71.1054,71.1661,71.0447,71.0978,25186.0
2017-04-20 14:10:00,93.73,93.87,93.68,93.69,32543.0,71.0902,71.1964,71.0523,71.0599,32543.0
2017-04-20 14:20:00,93.69,93.88,93.67,93.8,41225.0,71.0599,71.204,71.0447,71.1433,41225.0
2017-04-20 14:30:00,93.76,93.83,93.65,93.8,25294.0,71.113,71.1661,71.0295,71.1433,25294.0
2017-04-20 14:40:00,93.79,93.85,93.65,93.69,30580.0,71.1357,71.1812,71.0295,71.0599,30580.0
2017-04-20 14:50:00,93.69,93.74,93.55,93.55,32072.0,71.0599,71.0978,70.9537,70.9537,32072.0
2017-04-20 15:00:00,93.54,93.59,93.38,93.45,40201.0,70.9461,70.984,70.8248,70.8779,40201.0
2017-04-20 15:10:00,93.45,93.59,93.44,93.52,71086.0,70.8779,70.984,70.8703,70.931,71086.0
2017-04-20 15:20:00,93.52,93.52,93.29,93.42,69244.0,70.931,70.931,70.7565,70.8551,69244.0
2017-04-20 15:30:00,93.45,93.55,93.41,93.5,79650.0,70.8779,70.9537,70.8475,70.9158,79650.0
2017-04-20 15:40:00,93.5,93.53,93.36,93.43,94141.0,70.9158,70.9385,70.8096,70.8627,94141.0
2017-04-20 15:50:00,93.43,93.53,93.27,93.32,208070.0,70.8627,70.9385,70.7413,70.7793,208070.0
2017-04-21 09:30:00,93.0,93.26,92.88,93.2,189588.0,70.5366,70.7338,70.4455,70.6882,189588.0
2017-04-21 09:40:00,93.19,93.44,93.09,93.12,24855.0,70.6807,70.8703,70.6048,70.6276,24855.0
2017-04-21 09:50:00,93.08,93.16,92.95,93.04,22966.0,70.5972,70.6579,70.4986,70.5669,22966.0
2017-04-21 10:00:00,93.03,93.23,92.98,93.17,51207.0,70.5593,70.711,70.5214,70.6655,51207.0
2017-04-21 10:10:00,93.17,93.37,93.01,93.33,49824.0,70.6655,70.8172,70.5441,70.7868,49824.0
2017-04-21 10:20:00,93.32,93.6,93.32,93.43,27524.0,70.7793,70.9916,70.7793,70.8627,27524.0
2017-04-21 10:30:00,93.4,93.53,93.33,93.45,46227.0,70.8399,70.9385,70.7868,70.8779,46227.0
2017-04-21 10:40:00,93.45,93.61,93.37,93.47,45301.0,70.8779,70.9992,70.8172,70.893,45301.0
2017-04-21 10:50:00,93.48,93.53,93.25,93.36,37812.0,70.9006,70.9385,70.7262,70.8096,37812.0
2017-04-21 11:00:00,93.35,93.37,93.22,93.34,40070.0,70.802,70.8172,70.7034,70.7944,40070.0
2017-04-21 11:10:00,93.37,93.37,93.09,93.25,30623.0,70.8172,70.8172,70.6048,70.7262,30623.0
2017-04-21 11:20:00,93.24,93.47,93.24,93.41,43514.0,70.7186,70.893,70.7186,70.8475,43514.0
2017-04-21 11:30:00,93.42,93.42,93.18,93.29,24550.0,70.8551,70.8551,70.6731,70.7565,24550.0
2017-04-21 11:40:00,93.26,93.67,93.26,93.66,55372.0,70.7338,71.0447,70.7338,71.0371,55372.0
2017-04-21 11:50:00,93.68,93.82,93.55,93.55,35883.0,71.0523,71.1585,70.9537,70.9537,35883.0
2017-04-21 12:00:00,93.6,93.61,93.36,93.49,22056.0,70.9916,70.9992,70.8096,70.9082,22056.0
2017-04-21 12:10:00,93.47,93.63,93.44,93.63,29362.0,70.893,71.0144,70.8703,71.0144,29362.0
2017-04-21 12:20:00,93.62,93.7,93.48,93.5,26105.0,71.0068,71.0675,70.9006,70.9158,26105.0
2017-04-21 12:30:00,93.5,93.64,93.44,93.55,22299.0,70.9158,71.022,70.8703,70.9537,22299.0
2017-04-21 12:40:00,93.57,93.74,93.54,93.73,26682.0,70.9689,71.0978,70.9461,71.0902,26682.0
2017-04-21 12:50:00,93.71,93.78,93.67,93.72,19286.0,71.0751,71.1281,71.0447,71.0826,19286.0
2017-04-21 13:00:00,93.71,93.77,93.64,93.73,15889.0,71.0751,71.1206,71.022,71.0902,15889.0
2017-04-21 13:10:00,93.71,93.73,93.48,93.66,45600.0,71.0751,71.0902,70.9006,71.0371,45600.0
2017-04-21 13:20:00,93.63,93.8,93.63,93.66,18969.0,71.0144,71.1433,71.0144,71.0371,18969.0
2017-04-21 13:30:00,93.65,93.69,93.51,93.52,30166.0,71.0295,71.0599,70.9234,70.931,30166.0
2017-04-21 13:40:00,93.53,93.69,93.4,93.66,65372.0,70.9385,71.0599,70.8399,71.0371,65372.0
2017-04-21 13:50:00,93.66,93.97,93.66,93.97,22540.0,71.0371,71.2723,71.0371,71.2723,22540.0
2017-04-21 14:00:00,93.98,94.03,93.78,93.8,34058.0,71.2798,71.3178,71.1281,71.1433,34058.0
2017-04-21 14:10:00,93.8,94.07,93.8,94.06,28933.0,71.1433,71.3481,71.1433,71.3405,28933.0
2017-04-21 14:20:00,94.08,94.19,94.01,94.14,31796.0,71.3557,71.4391,71.3026,71.4012,31796.0
2017-04-21 14:30:00,94.13,94.25,94.02,94.25,29406.0,71.3936,71.4846,71.3102,71.4846,29406.0
2017-04-21 14:40:00,94.23,94.24,93.97,93.97,20672.0,71.4695,71.477,71.2723,71.2723,20672.0
2017-04-21 14:50:00,93.97,94.02,93.86,93.97,28117.0,71.2723,71.3102,71.1888,71.2723,28117.0
2017-04-21 15:00:00,93.96,94.02,93.72,93.84,31218.0,71.2647,71.3102,71.0826,71.1737,31218.0
2017-04-21 15:10:00,93.84,93.91,93.76,93.79,36623.0,71.1737,71.2267,71.113,71.1357,36623.0
2017-04-21 15:20:00,93.77,93.99,93.77,93.92,43056.0,71.1206,71.2874,71.1206,71.2343,43056.0
2017-04-21 15:30:00,93.91,93.91,93.64,93.76,58405.0,71.2267,71.2267,71.022,71.113,58405.0
2017-04-21 15:40:00,93.77,93.93,93.76,93.9,122856.0,71.1206,71.2419,71.113,71.2192,122856.0
2017-04-21 15:50:00,93.9,93.91,93.56,93.58,237537.0,71.2192,71.2267,70.9613,70.9765,237537.0
2017-04-24 09:30:00,94.46,94.46,93.58,93.59,66883.0,71.6439,71.6439,70.9765,70.984,66883.0
2017-04-24 09:40:00,93.63,93.75,93.51,93.51,20151.0,71.0144,71.1054,70.9234,70.9234,20151.0
2017-04-24 09:50:00,93.52,93.57,93.36,93.39,26912.0,70.931,70.9689,70.8096,70.8324,26912.0
2017-04-24 10:00:00,93.41,93.79,93.32,93.72,39622.0,70.8475,71.1357,70.7793,71.0826,39622.0
2017-04-24 10:10:00,93.74,93.94,93.67,93.92,24325.0,71.0978,71.2495,71.0447,71.2343,24325.0
2017-04-24 10:20:00,93.94,94.04,93.82,93.99,30560.0,71.2495,71.3253,71.1585,71.2874,30560.0
2017-04-24 10:30:00,93.99,94.06,93.89,93.91,25886.0,71.2874,71.3405,71.2116,71.2267,25886.0
2017-04-24 10:40:00,93.89,93.89,93.64,93.67,60408.0,71.2116,71.2116,71.022,71.0447,60408.0
2017-04-24 10:50:00,93.67,93.67,93.45,93.55,62520.0,71.0447,71.0447,70.8779,70.9537,62520.0
2017-04-24 11:00:00,93.59,93.63,93.42,93.54,50275.0,70.984,71.0144,70.8551,70.9461,50275.0
2017-04-24 11:10:00,93.58,93.67,93.42,93.52,132155.0,70.9765,71.0447,70.8551,70.931,132155.0
2017-04-24 11:20:00,93.53,93.6,93.46,93.56,23019.0,70.9385,70.9916,70.8854,70.9613,23019.0
2017-04-24 11:30:00,93.55,93.62,93.41,93.61,58259.0,70.9537,71.0068,70.8475,70.9992,58259.0
2017-04-24 11:40:00,93.6,93.73,93.55,93.64,24351.0,70.9916,71.0902,70.9537,71.022,24351.0
2017-04-24 11:50:00,93.61,93.68,93.48,93.5,26736.0,70.9992,71.0523,70.9006,70.9158,26736.0
2017-04-24 12:00:00,93.52,93.63,93.46,93.57,34271.0,70.931,71.0144,70.8854,70.9689,34271.0
2017-04-24 12:10:00,93.58,93.92,93.58,93.91,26492.0,70.9765,71.2343,70.9765,71.2267,26492.0
2017-04-24 12:20:00,93.9,94.01,93.84,93.97,31580.0,71.2192,71.3026,71.1737,71.2723,31580.0
2017-04-24 12:30:00,93.96,94.0,93.88,93.97,20696.0,71.2647,71.295,71.204,71.2723,20696.0
2017-04-24 12:40:00,93.96,94.0,93.87,93.97,25884.0,71.2647,71.295,71.1964,71.2723,25884.0
2017-04-24 12:50:00,93.97,94.08,93.96,94.07,23833.0,71.2723,71.3557,71.2647,71.3481,23833.0
2017-04-24 13:00:00,94.05,94.2,94.04,94.14,39573.0,71.3329,71.4467,71.3253,71.4012,39573.0
2017-04-24 13:10:00,94.13,94.27,94.07,94.26,31120.0,71.3936,71.4998,71.3481,71.4922,31120.0
2017-04-24 13:20:00,94.25,94.29,94.14,94.2,21678.0,71.4846,71.515,71.4012,71.4467,21678.0
2017-04-24 13:30:00,94.21,94.23,94.03,94.05,22682.0,71.4543,71.4695,71.3178,71.3329,22682.0
2017-04-24 13:40:00,94.03,94.07,93.95,94.0,17765.0,71.3178,71.3481,71.2571,71.295,17765.0
2017-04-24 13:50:00,94.0,94.08,93.96,94.01,22058.0,71.295,71.3557,71.2647,71.3026,22058.0
2017-04-24 14:00:00,94.02,94.1,94.01,94.07,36399.0,71.3102,71.3709,71.3026,71.3481,36399.0
2017-04-24 14:10:00,94.08,94.22,94.05,94.21,21432.0,71.3557,71.4619,71.3329,71.4543,21432.0
2017-04-24 14:20:00,94.23,94.29,94.03,94.06,21343.0,71.4695,71.515,71.3178,71.3405,21343.0
2017-04-24 14:30:00,94.06,94.23,94.05,94.12,25007.0,71.3405,71.4695,71.3329,71.386,25007.0
2017-04-24 14:40:00,94.12,94.12,93.87,93.89,16219.0,71.386,71.386,71.1964,71.2116,16219.0
2017-04-24 14:50:00,93.87,93.97,93.82,93.83,21698.0,71.1964,71.2723,71.1585,71.1661,21698.0
2017-04-24 15:00:00,93.83,93.93,93.71,93.92,20446.0,71.1661,71.2419,71.0751,71.2343,20446.0
2017-04-24 15:10:00,93.9,94.0,93.82,93.92,24192.0,71.2192,71.295,71.1585,71.2343,24192.0
2017-04-24 15:20:00,93.94,93.96,93.77,93.82,23027.0,71.2495,71.2647,71.1206,71.1585,23027.0
2017-04-24 15:30:00,93.81,93.92,93.78,93.89,37593.0,71.1509,71.2343,71.1281,71.2116,37593.0
2017-04-24 15:40:00,93.89,94.01,93.82,93.87,59306.0,71.2116,71.3026,71.1585,71.1964,59306.0
2017-04-24 15:50:00,93.86,93.88,93.67,93.74,145300.0,71.1888,71.204,71.0447,71.0978,145300.0
2017-04-25 09:30:00,93.8,94.28,93.47,94.12,63137.0,71.1433,71.5074,70.893,71.386,63137.0
2017-04-25 09:40:00,94.05,94.34,93.91,94.16,30485.0,71.3329,71.5529,71.2267,71.4164,30485.0
2017-04-25 09:50:00,94.09,94.5,94.07,94.46,27106.0,71.3633,71.6742,71.3481,71.6439,27106.0
2017-04-25 10:00:00,94.46,94.83,94.28,94.8,27872.0,71.6439,71.9245,71.5074,71.9018,27872.0
2017-04-25 10:10:00,94.78,94.87,94.44,94.85,30139.0,71.8866,71.9549,71.6287,71.9397,30139.0
2017-04-25 10:20:00,94.87,95.03,94.83,94.97,84247.0,71.9549,72.0762,71.9245,72.0307,84247.0
2017-04-25 10:30:00,94.98,95.06,94.78,94.86,30842.0,72.0383,72.099,71.8866,71.9473,30842.0
2017-04-25 10:40:00,94.84,94.91,94.75,94.82,32924.0,71.9321,71.9852,71.8639,71.9169,32924.0
2017-04-25 10:50:00,94.81,94.81,94.64,94.64,34632.0,71.9094,71.9094,71.7804,71.7804,34632.0
2017-04-25 11:00:00,94.61,94.62,94.47,94.52,24334.0,71.7577,71.7653,71.6515,71.6894,24334.0
2017-04-25 11:10:00,94.5,94.64,94.47,94.56,25881.0,71.6742,71.7804,71.6515,71.7197,25881.0
2017-04-25 11:20:00,94.56,94.61,94.44,94.49,18149.0,71.7197,71.7577,71.6287,71.6667,18149.0
2017-04-25 11:30:00,94.5,94.71,94.43,94.71,26590.0,71.6742,71.8335,71.6211,71.8335,26590.0
2017-04-25 11:40:00,94.71,94.8,94.58,94.71,17822.0,71.8335,71.9018,71.7349,71.8335,17822.0
2017-04-25 11:50:00,94.75,94.77,94.63,94.72,24578.0,71.8639,71.879,71.7728,71.8411,24578.0
2017-04-25 12:00:00,94.73,94.76,94.65,94.69,34856.0,71.8487,71.8714,71.788,71.8183,34856.0
2017-04-25 12:10:00,94.7,94.73,94.56,94.59,33613.0,71.8259,71.8487,71.7197,71.7425,33613.0
2017-04-25 12:20:00,94.59,94.6,94.42,94.46,25064.0,71.7425,71.7501,71.6136,71.6439,25064.0
2017-04-25 12:30:00,94.45,94.47,94.31,94.39,17475.0,71.6363,71.6515,71.5301,71.5908,17475.0
2017-04-25 12:40:00,94.4,94.46,94.31,94.44,24376.0,71.5984,71.6439,71.5301,71.6287,24376.0
2017-04-25 12:50:00,94.46,94.49,94.42,94.49,15162.0,71.6439,71.6667,71.6136,71.6667,15162.0
2017-04-25 13:00:00,94.46,94.55,94.42,94.53,44992.0,71.6439,71.7122,71.6136,71.697,44992.0
2017-04-25 13:10:00,94.54,94.72,94.51,94.72,47700.0,71.7046,71.8411,71.6818,71.8411,47700.0
2017-04-25 13:20:00,94.72,94.72,94.6,94.63,34242.0,71.8411,71.8411,71.7501,71.7728,34242.0
2017-04-25 13:30:00,94.64,94.69,94.56,94.58,17014.0,71.7804,71.8183,71.7197,71.7349,17014.0
2017-04-25 13:40:00,94.58,94.65,94.56,94.58,24684.0,71.7349,71.788,71.7197,71.7349,24684.0
2017-04-25 13:50:00,94.59,94.89,94.58,94.87,51542.0,71.7425,71.97,71.7349,71.9549,51542.0
2017-04-25 14:00:00,94.87,94.97,94.81,94.97,25487.0,71.9549,72.0307,71.9094,72.0307,25487.0
2017-04-25 14:10:00,94.97,95.1,94.91,95.0,47826.0,72.0307,72.1293,71.9852,72.0535,47826.0
2017-04-25 14:20:00,95.02,95.03,94.89,95.01,31204.0,72.0686,72.0762,71.97,72.0611,31204.0
2017-04-25 14:30:00,95.01,95.02,94.91,94.91,30273.0,72.0611,72.0686,71.9852,71.9852,30273.0
2017-04-25 14:40:00,94.91,94.94,94.83,94.85,29449.0,71.9852,72.008,71.9245,71.9397,29449.0
2017-04-25 14:50:00,94.85,95.13,94.84,95.09,107525.0,71.9397,72.1521,71.9321,72.1217,107525.0
2017-04-25 15:00:00,95.09,95.38,95.03,95.38,51379.0,72.1217,72.3417,72.0762,72.3417,51379.0
2017-04-25 15:10:00,95.35,95.42,95.25,95.37,57946.0,72.3189,72.372,72.2431,72.3341,57946.0
2017-04-25 15:20:00,95.38,95.41,95.2,95.2,69005.0,72.3417,72.3644,72.2052,72.2052,69005.0
2017-04-25 15:30:00,95.2,95.28,95.13,95.23,111805.0,72.2052,72.2658,72.1521,72.2279,111805.0
2017-04-25 15:40:00,95.22,95.41,95.19,95.4,110342.0,72.2203,72.3644,72.1976,72.3569,110342.0
2017-04-25 15:50:00,95.39,95.43,95.25,95.28,186501.0,72.3493,72.3796,72.2431,72.2658,186501.0
2017-04-26 09:30:00,94.42,95.13,94.29,94.82,75490.0,71.6136,72.1521,71.515,71.9169,75490.0
2017-04-26 09:40:00,94.81,95.18,94.78,94.95,44372.0,71.9094,72.19,71.8866,72.0155,44372.0
2017-04-26 09:50:00,94.97,95.26,94.8,95.26,37435.0,72.0307,72.2507,71.9018,72.2507,37435.0
2017-04-26 10:00:00,95.22,95.27,95.07,95.08,26020.0,72.2203,72.2583,72.1066,72.1141,26020.0
2017-04-26 10:10:00,95.08,95.38,95.02,95.26,42684.0,72.1141,72.3417,72.0686,72.2507,42684.0
2017-04-26 10:20:00,95.24,95.5,95.17,95.29,26014.0,72.2355,72.4327,72.1824,72.2734,26014.0
2017-04-26 10:30:00,95.34,96.36,95.34,95.99,83432.0,72.3113,73.085,72.3113,72.8043,83432.0
2017-04-26 10:40:00,96.01,96.27,95.92,96.09,31378.0,72.8195,73.0167,72.7512,72.8802,31378.0
2017-04-26 10:50:00,96.06,96.49,96.05,96.21,42423.0,72.8574,73.1836,72.8498,72.9712,42423.0
2017-04-26 11:00:00,96.2,96.32,95.94,96.01,35167.0,72.9636,73.0546,72.7664,72.8195,35167.0
2017-04-26 11:10:00,95.99,95.99,95.7,95.95,37447.0,72.8043,72.8043,72.5844,72.774,37447.0
2017-04-26 11:20:00,95.9,96.33,95.9,96.16,25865.0,72.7361,73.0622,72.7361,72.9333,25865.0
2017-04-26 11:30:00,96.11,96.11,95.91,96.03,22881.0,72.8954,72.8954,72.7437,72.8347,22881.0
2017-04-26 11:40:00,96.04,96.09,95.6,95.64,37909.0,72.8423,72.8802,72.5085,72.5389,37909.0
2017-04-26 11:50:00,95.63,95.83,95.59,95.64,38344.0,72.5313,72.683,72.501,72.5389,38344.0
2017-04-26 12:00:00,95.63,95.68,95.54,95.55,24665.0,72.5313,72.5692,72.463,72.4706,24665.0
2017-04-26 12:10:00,95.55,95.73,95.55,95.61,30136.0,72.4706,72.6071,72.4706,72.5161,30136.0
2017-04-26 12:20:00,95.6,95.61,95.38,95.43,25241.0,72.5085,72.5161,72.3417,72.3796,25241.0
2017-04-26 12:30:00,95.46,95.54,95.41,95.51,14136.0,72.4024,72.463,72.3644,72.4403,14136.0
2017-04-26 12:40:00,95.51,95.58,95.39,95.39,15304.0,72.4403,72.4934,72.3493,72.3493,15304.0
2017-04-26 12:50:00,95.41,95.56,95.39,95.51,90217.0,72.3644,72.4782,72.3493,72.4403,90217.0
2017-04-26 13:00:00,95.51,95.51,95.25,95.41,34272.0,72.4403,72.4403,72.2431,72.3644,34272.0
2017-04-26 13:10:00,95.38,95.41,95.21,95.26,24561.0,72.3417,72.3644,72.2127,72.2507,24561.0
2017-04-26 13:20:00,95.25,95.26,95.05,95.05,19500.0,72.2431,72.2507,72.0914,72.0914,19500.0
2017-04-26 13:30:00,95.03,95.06,94.78,95.04,64737.0,72.0762,72.099,71.8866,72.0838,64737.0
2017-04-26 13:40:00,95.06,95.21,94.74,94.87,45522.0,72.099,72.2127,71.8563,71.9549,45522.0
2017-04-26 13:50:00,94.85,95.09,94.85,94.98,28432.0,71.9397,72.1217,71.9397,72.0383,28432.0
2017-04-26 14:00:00,94.96,95.01,94.8,94.97,22614.0,72.0231,72.0611,71.9018,72.0307,22614.0
2017-04-26 14:10:00,95.0,95.11,94.88,95.03,43837.0,72.0535,72.1369,71.9625,72.0762,43837.0
2017-04-26 14:20:00,94.98,95.23,94.91,94.92,40163.0,72.0383,72.2279,71.9852,71.9928,40163.0
2017-04-26 14:30:00,94.92,95.02,94.74,94.77,32214.0,71.9928,72.0686,71.8563,71.879,32214.0
2017-04-26 14:40:00,94.79,94.93,94.72,94.75,33745.0,71.8942,72.0004,71.8411,71.8639,33745.0
2017-04-26 14:50:00,94.75,94.96,94.72,94.84,51609.0,71.8639,72.0231,71.8411,71.9321,51609.0
2017-04-26 15:00:00,94.82,95.04,94.79,95.04,30346.0,71.9169,72.0838,71.8942,72.0838,30346.0
2017-04-26 15:10:00,95.05,95.08,94.88,94.92,32240.0,72.0914,72.1141,71.9625,71.9928,32240.0
2017-04-26 15:20:00,94.93,94.97,94.79,94.88,20438.0,72.0004,72.0307,71.8942,71.9625,20438.0
2017-04-26 15:30:00,94.88,94.95,94.74,94.77,41998.0,71.9625,72.0155,71.8563,71.879,41998.0
2017-04-26 15:40:00,94.75,94.77,94.59,94.61,63657.0,71.8639,71.879,71.7425,71.7577,63657.0
2017-04-26 15:50:00,94.63,94.66,94.21,94.32,196851.0,71.7728,71.7956,71.4543,71.5377,196851.0
2017-04-27 09:30:00,93.57,93.7,93.15,93.22,91799.0,70.9689,71.0675,70.6503,70.7034,91799.0
2017-04-27 09:40:00,93.27,93.46,93.09,93.34,92608.0,70.7413,70.8854,70.6048,70.7944,92608.0
2017-04-27 09:50:00,93.32,93.45,92.86,92.88,104259.0,70.7793,70.8779,70.4304,70.4455,104259.0
2017-04-27 10:00:00,92.87,92.98,92.55,92.55,134847.0,70.438,70.5214,70.1952,70.1952,134847.0
2017-04-27 10:10:00,92.55,92.67,92.31,92.38,149338.0,70.1952,70.2863,70.0132,70.0663,149338.0
2017-04-27 10:20:00,92.36,92.36,91.96,92.01,119145.0,70.0511,70.0511,69.7478,69.7857,119145.0
2017-04-27 10:30:00,92.05,92.13,91.93,91.93,91056.0,69.816,69.8767,69.725,69.725,91056.0
2017-04-27 10:40:00,91.93,91.98,91.29,91.37,73625.0,69.725,69.7629,69.2396,69.3003,73625.0
2017-04-27 10:50:00,91.37,91.43,91.16,91.3,113519.0,69.3003,69.3458,69.141,69.2472,113519.0
2017-04-27 11:00:00,91.29,91.57,91.24,91.56,115708.0,69.2396,69.452,69.2017,69.4444,115708.0
2017-04-27 11:10:00,91.57,91.78,91.53,91.77,112471.0,69.452,69.6112,69.4216,69.6036,112471.0
2017-04-27 11:20:00,91.77,91.87,91.59,91.71,74787.0,69.6036,69.6795,69.4671,69.5581,74787.0
2017-04-27 11:30:00,91.74,91.91,91.71,91.74,65759.0,69.5809,69.7098,69.5581,69.5809,65759.0
2017-04-27 11:40:00,91.74,91.75,91.54,91.58,61728.0,69.5809,69.5885,69.4292,69.4595,61728.0
2017-04-27 11:50:00,91.61,91.84,91.55,91.75,98223.0,69.4823,69.6567,69.4368,69.5885,98223.0
2017-04-27 12:00:00,91.76,91.93,91.75,91.86,77321.0,69.5961,69.725,69.5885,69.6719,77321.0
2017-04-27 12:10:00,91.87,91.9,91.68,91.68,57914.0,69.6795,69.7022,69.5354,69.5354,57914.0
2017-04-27 12:20:00,91.66,91.97,91.63,91.94,45720.0,69.5202,69.7553,69.4975,69.7326,45720.0
2017-04-27 12:30:00,91.96,92.2,91.93,92.1,56203.0,69.7478,69.9298,69.725,69.8539,56203.0
2017-04-27 12:40:00,92.1,92.24,92.05,92.1,38976.0,69.8539,69.9601,69.816,69.8539,38976.0
2017-04-27 12:50:00,92.11,92.58,92.04,92.58,63407.0,69.8615,70.218,69.8084,70.218,63407.0
2017-04-27 13:00:00,92.6,92.61,92.33,92.41,94203.0,70.2332,70.2408,70.0284,70.0891,94203.0
2017-04-27 13:10:00,92.43,92.5,92.29,92.39,37002.0,70.1042,70.1573,69.998,70.0739,37002.0
2017-04-27 13:20:00,92.38,92.45,92.31,92.39,37555.0,70.0663,70.1194,70.0132,70.0739,37555.0
2017-04-27 13:30:00,92.39,92.65,92.31,92.63,74331.0,70.0739,70.2711,70.0132,70.2559,74331.0
2017-04-27 13:40:00,92.64,92.77,92.59,92.75,72978.0,70.2635,70.3621,70.2256,70.3469,72978.0
2017-04-27 13:50:00,92.76,92.93,92.72,92.91,45508.0,70.3545,70.4835,70.3242,70.4683,45508.0
2017-04-27 14:00:00,92.89,92.95,92.8,92.84,51079.0,70.4531,70.4986,70.3849,70.4152,51079.0
2017-04-27 14:10:00,92.86,92.95,92.73,92.94,51944.0,70.4304,70.4986,70.3318,70.491,51944.0
2017-04-27 14:20:00,92.93,92.99,92.71,92.72,39427.0,70.4835,70.529,70.3166,70.3242,39427.0
2017-04-27 14:30:00,92.75,93.04,92.73,92.91,41919.0,70.3469,70.5669,70.3318,70.4683,41919.0
2017-04-27 14:40:00,92.93,93.03,92.84,93.02,32829.0,70.4835,70.5593,70.4152,70.5517,32829.0
2017-04-27 14:50:00,93.04,93.08,92.89,93.04,32139.0,70.5669,70.5972,70.4531,70.5669,32139.0
2017-04-27 15:00:00,93.03,93.04,92.8,92.88,63258.0,70.5593,70.5669,70.3849,70.4455,63258.0
2017-04-27 15:10:00,92.86,92.92,92.72,92.86,58387.0,70.4304,70.4759,70.3242,70.4304,58387.0
2017-04-27 15:20:00,92.85,93.08,92.85,93.04,54555.0,70.4228,70.5972,70.4228,70.5669,54555.0
2017-04-27 15:30:00,93.05,93.14,92.93,92.98,90633.0,70.5745,70.6427,70.4835,70.5214,90633.0
2017-04-27 15:40:00,92.98,92.99,92.71,92.71,137740.0,70.5214,70.529,70.3166,70.3166,137740.0
2017-04-27 15:50:00,92.72,93.02,92.71,93.01,260506.0,70.3242,70.5517,70.3166,70.5441,260506.0
2017-04-28 09:30:00,93.97,93.97,92.81,92.84,67236.0,71.2723,71.2723,70.3924,70.4152,67236.0
2017-04-28 09:40:00,92.83,93.01,92.74,92.93,43607.0,70.4076,70.5441,70.3394,70.4835,43607.0
2017-04-28 09:50:00,92.96,93.5,92.96,93.44,51466.0,70.5062,70.9158,70.5062,70.8703,51466.0
2017-04-28 10:00:00,93.43,93.67,93.29,93.48,52303.0,70.8627,71.0447,70.7565,70.9006,52303.0
2017-04-28 10:10:00,93.51,93.84,93.45,93.77,35337.0,70.9234,71.1737,70.8779,71.1206,35337.0
2017-04-28 10:20:00,93.75,93.83,93.47,93.59,34560.0,71.1054,71.1661,70.893,70.984,34560.0
2017-04-28 10:30:00,93.56,93.72,93.51,93.67,32828.0,70.9613,71.0826,70.9234,71.0447,32828.0
2017-04-28 10:40:00,93.59,93.64,93.24,93.37,32376.0,70.984,71.022,70.7186,70.8172,32376.0
2017-04-28 10:50:00,93.36,93.43,93.17,93.24,21265.0,70.8096,70.8627,70.6655,70.7186,21265.0
2017-04-28 11:00:00,93.24,93.34,93.13,93.31,14356.0,70.7186,70.7944,70.6352,70.7717,14356.0
2017-04-28 11:10:00,93.27,93.28,92.98,93.09,19396.0,70.7413,70.7489,70.5214,70.6048,19396.0
2017-04-28 11:20:00,93.08,93.16,92.9,92.94,30096.0,70.5972,70.6579,70.4607,70.491,30096.0
2017-04-28 11:30:00,92.9,93.01,92.86,92.94,27718.0,70.4607,70.5441,70.4304,70.491,27718.0
2017-04-28 11:40:00,92.96,92.96,92.59,92.64,17755.0,70.5062,70.5062,70.2256,70.2635,17755.0
2017-04-28 11:50:00,92.64,92.82,92.6,92.82,10572.0,70.2635,70.4,70.2332,70.4,10572.0
2017-04-28 12:00:00,92.83,92.98,92.75,92.98,18116.0,70.4076,70.5214,70.3469,70.5214,18116.0
2017-04-28 12:10:00,93.02,93.05,92.86,92.89,10430.0,70.5517,70.5745,70.4304,70.4531,10430.0
2017-04-28 12:20:00,92.89,92.92,92.69,92.73,12560.0,70.4531,70.4759,70.3014,70.3318,12560.0
2017-04-28 12:30:00,92.77,92.95,92.72,92.89,16869.0,70.3621,70.4986,70.3242,70.4531,16869.0
2017-04-28 12:40:00,92.89,93.0,92.84,92.99,10655.0,70.4531,70.5366,70.4152,70.529,10655.0
2017-04-28 12:50:00,92.99,93.09,92.96,93.09,13204.0,70.529,70.6048,70.5062,70.6048,13204.0
2017-04-28 13:00:00,93.07,93.09,92.95,93.07,27142.0,70.5896,70.6048,70.4986,70.5896,27142.0
2017-04-28 13:10:00,93.07,93.15,92.9,92.94,13622.0,70.5896,70.6503,70.4607,70.491,13622.0
2017-04-28 13:20:00,92.95,93.01,92.91,92.92,11288.0,70.4986,70.5441,70.4683,70.4759,11288.0
2017-04-28 13:30:00,92.96,93.07,92.96,93.04,19019.0,70.5062,70.5896,70.5062,70.5669,19019.0
2017-04-28 13:40:00,93.01,93.02,92.93,92.97,28518.0,70.5441,70.5517,70.4835,70.5138,28518.0
2017-04-28 13:50:00,92.99,93.1,92.97,93.0,18842.0,70.529,70.6124,70.5138,70.5366,18842.0
2017-04-28 14:00:00,93.01,93.23,92.99,93.13,12809.0,70.5441,70.711,70.529,70.6352,12809.0
2017-04-28 14:10:00,93.14,93.17,92.98,93.12,19018.0,70.6427,70.6655,70.5214,70.6276,19018.0
2017-04-28 14:20:00,93.13,93.22,93.0,93.06,11991.0,70.6352,70.7034,70.5366,70.5821,11991.0
2017-04-28 14:30:00,93.04,93.06,92.98,93.05,11865.0,70.5669,70.5821,70.5214,70.5745,11865.0
2017-04-28 14:40:00,93.06,93.22,93.03,93.17,16986.0,70.5821,70.7034,70.5593,70.6655,16986.0
2017-04-28 14:50:00,93.19,93.19,93.1,93.11,19599.0,70.6807,70.6807,70.6124,70.62,19599.0
2017-04-28 15:00:00,93.11,93.19,92.98,93.14,20741.0,70.62,70.6807,70.5214,70.6427,20741.0
2017-04-28 15:10:00,93.14,93.21,93.02,93.17,16879.0,70.6427,70.6958,70.5517,70.6655,16879.0
2017-04-28 15:20:00,93.15,93.16,92.95,93.01,24138.0,70.6503,70.6579,70.4986,70.5441,24138.0
2017-04-28 15:30:00,93.0,93.0,92.79,92.81,33283.0,70.5366,70.5366,70.3773,70.3924,33283.0
2017-04-28 15:40:00,92.78,92.78,92.47,92.54,91894.0,70.3697,70.3697,70.1346,70.1877,91894.0
2017-04-28 15:50:00,92.54,92.57,92.44,92.5,187703.0,70.1877,70.2104,70.1118,70.1573,187703.0
2017-05-01 09:30:00,92.53,92.71,92.43,92.55,45640.0,70.1801,70.3166,70.1042,70.1952,45640.0
2017-05-01 09:40:00,92.53,92.61,92.29,92.39,34038.0,70.1801,70.2408,69.998,70.0739,34038.0
2017-05-01 09:50:00,92.37,92.58,92.23,92.23,29878.0,70.0587,70.218,69.9525,69.9525,29878.0
2017-05-01 10:00:00,92.21,92.39,92.19,92.37,35156.0,69.9374,70.0739,69.9222,70.0587,35156.0
2017-05-01 10:10:00,92.32,92.32,91.88,91.93,32654.0,70.0208,70.0208,69.6871,69.725,32654.0
2017-05-01 10:20:00,91.94,92.02,91.8,91.95,37011.0,69.7326,69.7933,69.6264,69.7402,37011.0
2017-05-01 10:30:00,91.92,91.99,91.8,91.98,70113.0,69.7174,69.7705,69.6264,69.7629,70113.0
2017-05-01 10:40:00,91.97,92.0,91.86,91.92,72217.0,69.7553,69.7781,69.6719,69.7174,72217.0
2017-05-01 10:50:00,91.92,91.94,91.75,91.89,33507.0,69.7174,69.7326,69.5885,69.6947,33507.0
2017-05-01 11:00:00,91.89,91.94,91.76,91.77,31767.0,69.6947,69.7326,69.5961,69.6036,31767.0
2017-05-01 11:10:00,91.77,92.04,91.77,91.93,24129.0,69.6036,69.8084,69.6036,69.725,24129.0
2017-05-01 11:20:00,91.91,92.27,91.9,92.18,31659.0,69.7098,69.9829,69.7022,69.9146,31659.0
2017-05-01 11:30:00,92.2,92.29,91.97,92.04,42738.0,69.9298,69.998,69.7553,69.8084,42738.0
2017-05-01 11:40:00,92.07,92.14,91.99,92.05,70774.0,69.8312,69.8843,69.7705,69.816,70774.0
2017-05-01 11:50:00,92.08,92.1,91.96,92.02,26286.0,69.8388,69.8539,69.7478,69.7933,26286.0
2017-05-01 12:00:00,92.04,92.05,91.94,92.02,19195.0,69.8084,69.816,69.7326,69.7933,19195.0
2017-05-01 12:10:00,92.01,92.07,91.95,92.06,50239.0,69.7857,69.8312,69.7402,69.8236,50239.0
2017-05-01 12:20:00,92.04,92.2,92.0,92.09,119939.0,69.8084,69.9298,69.7781,69.8464,119939.0
2017-05-01 12:30:00,92.09,92.16,91.92,91.98,70325.0,69.8464,69.8994,69.7174,69.7629,70325.0
2017-05-01 12:40:00,91.98,92.12,91.96,92.09,64295.0,69.7629,69.8691,69.7478,69.8464,64295.0
2017-05-01 12:50:00,92.1,92.15,91.93,92.07,77189.0,69.8539,69.8919,69.725,69.8312,77189.0
2017-05-01 13:00:00,92.07,92.08,91.99,92.03,34595.0,69.8312,69.8388,69.7705,69.8008,34595.0
2017-05-01 13:10:00,92.04,92.16,92.02,92.09,54336.0,69.8084,69.8994,69.7933,69.8464,54336.0
2017-05-01 13:20:00,92.11,92.13,91.95,92.01,93238.0,69.8615,69.8767,69.7402,69.7857,93238.0
2017-05-01 13:30:00,92.02,92.16,91.96,92.12,44066.0,69.7933,69.8994,69.7478,69.8691,44066.0
2017-05-01 13:40:00,92.11,92.14,92.05,92.13,18687.0,69.8615,69.8843,69.816,69.8767,18687.0
2017-05-01 13:50:00,92.16,92.18,92.09,92.14,39240.0,69.8994,69.9146,69.8464,69.8843,39240.0
2017-05-01 14:00:00,92.17,92.35,92.15,92.23,47014.0,69.907,70.0436,69.8919,69.9525,47014.0
2017-05-01 14:10:00,92.27,92.34,92.19,92.22,69710.0,69.9829,70.036,69.9222,69.945,69710.0
2017-05-01 14:20:00,92.23,92.26,92.13,92.17,38918.0,69.9525,69.9753,69.8767,69.907,38918.0
2017-05-01 14:30:00,92.16,92.17,92.08,92.11,25817.0,69.8994,69.907,69.8388,69.8615,25817.0
2017-05-01 14:40:00,92.11,92.21,91.99,92.02,25508.0,69.8615,69.9374,69.7705,69.7933,25508.0
2017-05-01 14:50:00,92.03,92.09,91.98,92.09,38359.0,69.8008,69.8464,69.7629,69.8464,38359.0
2017-05-01 15:00:00,92.09,92.22,92.07,92.19,49618.0,69.8464,69.945,69.8312,69.9222,49618.0
2017-05-01 15:10:00,92.19,92.19,92.05,92.09,53425.0,69.9222,69.9222,69.816,69.8464,53425.0
2017-05-01 15:20:00,92.09,92.12,91.96,92.06,69313.0,69.8464,69.8691,69.7478,69.8236,69313.0
2017-05-01 15:30:00,92.05,92.11,91.99,92.08,72053.0,69.816,69.8615,69.7705,69.8388,72053.0
2017-05-01 15:40:00,92.06,92.11,92.03,92.1,83552.0,69.8236,69.8615,69.8008,69.8539,83552.0
2017-05-01 15:50:00,92.1,92.11,91.97,92.04,293758.0,69.8539,69.8615,69.7553,69.8084,293758.0
2017-05-02 09:30:00,92.24,92.36,91.9,92.31,97204.0,69.9601,70.0511,69.7022,70.0132,97204.0
2017-05-02 09:40:00,92.29,92.34,91.95,92.2,46973.0,69.998,70.036,69.7402,69.9298,46973.0
2017-05-02 09:50:00,92.17,92.24,92.03,92.19,98802.0,69.907,69.9601,69.8008,69.9222,98802.0
2017-05-02 10:00:00,92.19,92.44,92.14,92.41,183519.0,69.9222,70.1118,69.8843,70.0891,183519.0
2017-05-02 10:10:00,92.39,92.44,92.12,92.22,70080.0,70.0739,70.1118,69.8691,69.945,70080.0
2017-05-02 10:20:00,92.24,92.24,91.99,91.99,46885.0,69.9601,69.9601,69.7705,69.7705,46885.0
2017-05-02 10:30:00,91.96,92.15,91.88,92.08,63387.0,69.7478,69.8919,69.6871,69.8388,63387.0
2017-05-02 10:40:00,92.08,92.21,91.95,91.95,36586.0,69.8388,69.9374,69.7402,69.7402,36586.0
2017-05-02 10:50:00,91.98,92.03,91.74,91.93,84266.0,69.7629,69.8008,69.5809,69.725,84266.0
2017-05-02 11:00:00,91.92,92.04,91.79,92.0,55712.0,69.7174,69.8084,69.6188,69.7781,55712.0
2017-05-02 11:10:00,92.02,92.08,91.61,91.62,39762.0,69.7933,69.8388,69.4823,69.4899,39762.0
2017-05-02 11:20:00,91.62,91.77,91.52,91.75,46009.0,69.4899,69.6036,69.414,69.5885,46009.0
2017-05-02 11:30:00,91.75,91.84,91.48,91.51,36714.0,69.5885,69.6567,69.3837,69.4065,36714.0
2017-05-02 11:40:00,91.53,91.64,91.5,91.59,19487.0,69.4216,69.505,69.3989,69.4671,19487.0
2017-05-02 11:50:00,91.58,91.69,91.55,91.66,51853.0,69.4595,69.543,69.4368,69.5202,51853.0
2017-05-02 12:00:00,91.68,91.72,91.36,91.51,33615.0,69.5354,69.5657,69.2927,69.4065,33615.0
2017-05-02 12:10:00,91.5,91.7,91.49,91.53,30224.0,69.3989,69.5506,69.3913,69.4216,30224.0
2017-05-02 12:20:00,91.56,91.89,91.55,91.82,30206.0,69.4444,69.6947,69.4368,69.6416,30206.0
2017-05-02 12:30:00,91.82,91.88,91.71,91.88,21840.0,69.6416,69.6871,69.5581,69.6871,21840.0
2017-05-02 12:40:00,91.86,91.95,91.84,91.87,29226.0,69.6719,69.7402,69.6567,69.6795,29226.0
2017-05-02 12:50:00,91.86,91.95,91.86,91.9,53886.0,69.6719,69.7402,69.6719,69.7022,53886.0
2017-05-02 13:00:00,91.87,91.96,91.86,91.86,62030.0,69.6795,69.7478,69.6719,69.6719,62030.0
2017-05-02 13:10:00,91.86,91.98,91.85,91.96,69981.0,69.6719,69.7629,69.6643,69.7478,69981.0
2017-05-02 13:20:00,91.97,92.0,91.86,91.89,43564.0,69.7553,69.7781,69.6719,69.6947,43564.0
2017-05-02 13:30:00,91.88,91.93,91.88,91.9,26457.0,69.6871,69.725,69.6871,69.7022,26457.0
2017-05-02 13:40:00,91.89,91.95,91.75,91.8,98399.0,69.6947,69.7402,69.5885,69.6264,98399.0
2017-05-02 13:50:00,91.82,91.87,91.47,91.65,20453.0,69.6416,69.6795,69.3761,69.5126,20453.0
2017-05-02 14:00:00,91.64,91.65,91.47,91.53,36995.0,69.505,69.5126,69.3761,69.4216,36995.0
2017-05-02 14:10:00,91.53,91.73,91.53,91.66,121758.0,69.4216,69.5733,69.4216,69.5202,121758.0
2017-05-02 14:20:00,91.64,91.67,91.35,91.35,36099.0,69.505,69.5278,69.2851,69.2851,36099.0
2017-05-02 14:30:00,91.36,91.45,91.29,91.37,86092.0,69.2927,69.3609,69.2396,69.3003,86092.0
2017-05-02 14:40:00,91.36,91.37,91.21,91.21,67937.0,69.2927,69.3003,69.1789,69.1789,67937.0
2017-05-02 14:50:00,91.21,91.24,91.05,91.21,101687.0,69.1789,69.2017,69.0576,69.1789,101687.0
2017-05-02 15:00:00,91.22,91.5,91.2,91.4,81477.0,69.1865,69.3989,69.1713,69.323,81477.0
2017-05-02 15:10:00,91.41,91.6,91.37,91.57,64078.0,69.3306,69.4747,69.3003,69.452,64078.0
2017-05-02 15:20:00,91.57,91.59,91.47,91.56,40625.0,69.452,69.4671,69.3761,69.4444,40625.0
2017-05-02 15:30:00,91.56,91.91,91.54,91.85,70948.0,69.4444,69.7098,69.4292,69.6643,70948.0
2017-05-02 15:40:00,91.85,91.88,91.74,91.86,164796.0,69.6643,69.6871,69.5809,69.6719,164796.0
2017-05-02 15:50:00,91.86,92.03,91.78,91.86,354409.0,69.6719,69.8008,69.6112,69.6719,354409.0
2017-05-03 09:30:00,91.53,91.94,91.32,91.83,198149.0,69.4216,69.7326,69.2623,69.6492,198149.0
2017-05-03 09:40:00,91.89,92.47,91.83,92.23,112583.0,69.6947,70.1346,69.6492,69.9525,112583.0
2017-05-03 09:50:00,92.19,92.36,92.11,92.3,87375.0,69.9222,70.0511,69.8615,70.0056,87375.0
2017-05-03 10:00:00,92.3,92.32,92.08,92.17,70502.0,70.0056,70.0208,69.8388,69.907,70502.0
2017-05-03 10:10:00,92.15,92.67,92.06,92.62,137402.0,69.8919,70.2863,69.8236,70.2483,137402.0
2017-05-03 10:20:00,92.63,92.75,92.42,92.51,132701.0,70.2559,70.3469,70.0966,70.1649,132701.0
2017-05-03 10:30:00,92.54,92.54,91.76,91.8,137560.0,70.1877,70.1877,69.5961,69.6264,137560.0
2017-05-03 10:40:00,91.81,91.84,91.3,91.4,57387.0,69.634,69.6567,69.2472,69.323,57387.0
2017-05-03 10:50:00,91.4,91.4,91.09,91.34,69373.0,69.323,69.323,69.0879,69.2775,69373.0
2017-05-03 11:00:00,91.37,91.67,91.32,91.62,92438.0,69.3003,69.5278,69.2623,69.4899,92438.0
2017-05-03 11:10:00,91.64,91.83,91.64,91.68,43761.0,69.505,69.6492,69.505,69.5354,43761.0
2017-05-03 11:20:00,91.67,91.72,91.38,91.47,37249.0,69.5278,69.5657,69.3079,69.3761,37249.0
2017-05-03 11:30:00,91.48,91.57,91.4,91.52,26415.0,69.3837,69.452,69.323,69.414,26415.0
2017-05-03 11:40:00,91.53,91.55,91.37,91.4,67127.0,69.4216,69.4368,69.3003,69.323,67127.0
2017-05-03 11:50:00,91.41,91.6,91.34,91.6,37911.0,69.3306,69.4747,69.2775,69.4747,37911.0
2017-05-03 12:00:00,91.59,91.64,91.49,91.5,35521.0,69.4671,69.505,69.3913,69.3989,35521.0
2017-05-03 12:10:00,91.49,91.49,91.35,91.37,34552.0,69.3913,69.3913,69.2851,69.3003,34552.0
2017-05-03 12:20:00,91.38,91.38,91.22,91.29,23888.0,69.3079,69.3079,69.1865,69.2396,23888.0
2017-05-03 12:30:00,91.3,91.3,91.12,91.22,38714.0,69.2472,69.2472,69.1107,69.1865,38714.0
2017-05-03 12:40:00,91.21,91.34,91.21,91.32,36546.0,69.1789,69.2775,69.1789,69.2623,36546.0
2017-05-03 12:50:00,91.32,91.34,91.09,91.12,60985.0,69.2623,69.2775,69.0879,69.1107,60985.0
2017-05-03 13:00:00,91.1,91.41,91.1,91.36,47105.0,69.0955,69.3306,69.0955,69.2927,47105.0
2017-05-03 13:10:00,91.35,91.64,91.3,91.6,173792.0,69.2851,69.505,69.2472,69.4747,173792.0
2017-05-03 13:20:00,91.61,91.61,91.49,91.54,29841.0,69.4823,69.4823,69.3913,69.4292,29841.0
2017-05-03 13:30:00,91.55,91.61,91.44,91.44,132956.0,69.4368,69.4823,69.3534,69.3534,132956.0
2017-05-03 13:40:00,91.46,91.52,91.37,91.47,28421.0,69.3685,69.414,69.3003,69.3761,28421.0
2017-05-03 13:50:00,91.47,91.51,91.42,91.5,31592.0,69.3761,69.4065,69.3382,69.3989,31592.0
2017-05-03 14:00:00,91.47,91.67,91.12,91.64,70348.0,69.3761,69.5278,69.1107,69.505,70348.0
2017-05-03 14:10:00,91.64,91.68,91.53,91.62,53042.0,69.505,69.5354,69.4216,69.4899,53042.0
2017-05-03 14:20:00,91.63,91.75,91.56,91.62,52677.0,69.4975,69.5885,69.4444,69.4899,52677.0
2017-05-03 14:30:00,91.61,91.84,91.6,91.84,83931.0,69.4823,69.6567,69.4747,69.6567,83931.0
2017-05-03 14:40:00,91.84,91.91,91.76,91.81,66307.0,69.6567,69.7098,69.5961,69.634,66307.0
2017-05-03 14:50:00,91.82,92.14,91.82,92.11,60530.0,69.6416,69.8843,69.6416,69.8615,60530.0
2017-05-03 15:00:00,92.16,92.31,92.08,92.18,31233.0,69.8994,70.0132,69.8388,69.9146,31233.0
2017-05-03 15:10:00,92.18,92.22,91.96,92.04,29450.0,69.9146,69.945,69.7478,69.8084,29450.0
2017-05-03 15:20:00,92.04,92.19,92.02,92.07,63257.0,69.8084,69.9222,69.7933,69.8312,63257.0
2017-05-03 15:30:00,92.1,92.13,91.98,91.98,62744.0,69.8539,69.8767,69.7629,69.7629,62744.0
2017-05-03 15:40:00,91.98,91.98,91.8,91.8,142304.0,69.7629,69.7629,69.6264,69.6264,142304.0
2017-05-03 15:50:00,91.79,91.92,91.66,91.76,239039.0,69.6188,69.7174,69.5202,69.5961,239039.0
2017-05-04 09:30:00,91.04,91.24,89.61,89.67,202748.0,69.05,69.2017,67.9654,68.0109,202748.0
2017-05-04 09:40:00,89.66,89.99,89.31,89.38,133699.0,68.0033,68.2536,67.7378,67.7909,133699.0
2017-05-04 09:50:00,89.42,89.7,89.36,89.42,83477.0,67.8213,68.0336,67.7758,67.8213,83477.0
2017-05-04 10:00:00,89.46,89.96,89.38,89.81,160402.0,67.8516,68.2308,67.7909,68.1171,160402.0
2017-05-04 10:10:00,89.86,89.92,89.64,89.79,105904.0,68.155,68.2005,67.9881,68.1019,105904.0
2017-05-04 10:20:00,89.79,89.89,89.65,89.79,66604.0,68.1019,68.1777,67.9957,68.1019,66604.0
2017-05-04 10:30:00,89.78,90.03,89.6,90.0,86874.0,68.0943,68.2839,67.9578,68.2612,86874.0
2017-05-04 10:40:00,89.98,90.04,89.78,89.87,115822.0,68.246,68.2915,68.0943,68.1626,115822.0
2017-05-04 10:50:00,89.83,89.83,89.47,89.72,48163.0,68.1322,68.1322,67.8592,68.0488,48163.0
2017-05-04 11:00:00,89.69,89.69,89.35,89.35,43416.0,68.0261,68.0261,67.7682,67.7682,43416.0
2017-05-04 11:10:00,89.35,89.6,89.28,89.5,53470.0,67.7682,67.9578,67.7151,67.882,53470.0
2017-05-04 11:20:00,89.51,89.71,89.31,89.43,66087.0,67.8895,68.0412,67.7378,67.8289,66087.0
2017-05-04 11:30:00,89.44,89.52,89.18,89.28,85853.0,67.8364,67.8971,67.6392,67.7151,85853.0
2017-05-04 11:40:00,89.29,89.36,88.86,88.9,125367.0,67.7227,67.7758,67.3965,67.4269,125367.0
2017-05-04 11:50:00,88.9,88.98,88.6,88.71,132024.0,67.4269,67.4876,67.1993,67.2828,132024.0
2017-05-04 12:00:00,88.7,88.89,88.61,88.82,108345.0,67.2752,67.4193,67.2069,67.3662,108345.0
2017-05-04 12:10:00,88.81,88.97,88.5,88.77,76231.0,67.3586,67.48,67.1235,67.3283,76231.0
2017-05-04 12:20:00,88.79,88.93,88.73,88.79,102458.0,67.3434,67.4496,67.2979,67.3434,102458.0
2017-05-04 12:30:00,88.81,88.88,88.61,88.72,103779.0,67.3586,67.4117,67.2069,67.2904,103779.0
2017-05-04 12:40:00,88.73,88.73,88.3,88.42,138705.0,67.2979,67.2979,66.9718,67.0628,138705.0
2017-05-04 12:50:00,88.4,88.7,88.37,88.69,122431.0,67.0476,67.2752,67.0249,67.2676,122431.0
2017-05-04 13:00:00,88.71,88.83,88.61,88.64,53564.0,67.2828,67.3738,67.2069,67.2297,53564.0
2017-05-04 13:10:00,88.65,88.72,88.48,88.6,52916.0,67.2373,67.2904,67.1083,67.1993,52916.0
2017-05-04 13:20:00,88.58,88.62,88.34,88.34,39530.0,67.1842,67.2145,67.0021,67.0021,39530.0
2017-05-04 13:30:00,88.33,88.51,88.2,88.38,77538.0,66.9946,67.1311,66.896,67.0325,77538.0
2017-05-04 13:40:00,88.37,88.66,88.29,88.66,54649.0,67.0249,67.2448,66.9642,67.2448,54649.0
2017-05-04 13:50:00,88.66,88.72,88.56,88.63,74837.0,67.2448,67.2904,67.169,67.2221,74837.0
2017-05-04 14:00:00,88.63,88.7,88.53,88.6,137620.0,67.2221,67.2752,67.1462,67.1993,137620.0
2017-05-04 14:10:00,88.64,88.69,88.43,88.55,86107.0,67.2297,67.2676,67.0704,67.1614,86107.0
2017-05-04 14:20:00,88.53,88.7,88.47,88.68,139887.0,67.1462,67.2752,67.1007,67.26,139887.0
2017-05-04 14:30:00,88.68,88.8,88.36,88.45,181779.0,67.26,67.351,67.0173,67.0856,181779.0
2017-05-04 14:40:00,88.46,88.84,88.46,88.76,88303.0,67.0932,67.3814,67.0932,67.3207,88303.0
2017-05-04 14:50:00,88.75,88.78,88.5,88.54,84206.0,67.3131,67.3359,67.1235,67.1538,84206.0
2017-05-04 15:00:00,88.55,88.85,88.54,88.78,107302.0,67.1614,67.389,67.1538,67.3359,107302.0
2017-05-04 15:10:00,88.76,89.0,88.72,88.88,77174.0,67.3207,67.5027,67.2904,67.4117,77174.0
2017-05-04 15:20:00,88.86,88.9,88.7,88.7,79913.0,67.3965,67.4269,67.2752,67.2752,79913.0
2017-05-04 15:30:00,88.7,88.77,88.45,88.61,116668.0,67.2752,67.3283,67.0856,67.2069,116668.0
2017-05-04 15:40:00,88.62,88.62,88.34,88.48,195309.0,67.2145,67.2145,67.0021,67.1083,195309.0
2017-05-04 15:50:00,88.48,88.72,88.48,88.61,310054.0,67.1083,67.2904,67.1083,67.2069,310054.0
2017-05-05 09:30:00,89.03,89.4,88.87,89.13,115554.0,67.5255,67.8061,67.4041,67.6013,115554.0
2017-05-05 09:40:00,89.14,89.79,89.09,89.7,141822.0,67.6089,68.1019,67.571,68.0336,141822.0
2017-05-05 09:50:00,89.69,89.85,89.49,89.63,151585.0,68.0261,68.1474,67.8744,67.9806,151585.0
2017-05-05 10:00:00,89.63,90.15,89.58,90.15,130158.0,67.9806,68.3749,67.9426,68.3749,130158.0
2017-05-05 10:10:00,90.14,90.56,90.13,90.15,118649.0,68.3674,68.6859,68.3598,68.3749,118649.0
2017-05-05 10:20:00,90.12,90.37,90.06,90.37,63275.0,68.3522,68.5418,68.3067,68.5418,63275.0
2017-05-05 10:30:00,90.34,90.6,90.3,90.6,98594.0,68.5191,68.7163,68.4887,68.7163,98594.0
2017-05-05 10:40:00,90.61,90.73,90.47,90.49,85557.0,68.7238,68.8149,68.6177,68.6328,85557.0
2017-05-05 10:50:00,90.49,90.63,90.38,90.42,112720.0,68.6328,68.739,68.5494,68.5797,112720.0
2017-05-05 11:00:00,90.42,90.48,90.19,90.2,154480.0,68.5797,68.6252,68.4053,68.4129,154480.0
2017-05-05 11:10:00,90.19,90.44,90.0,90.26,149050.0,68.4053,68.5949,68.2612,68.4584,149050.0
2017-05-05 11:20:00,90.28,90.39,90.0,90.09,121318.0,68.4735,68.557,68.2612,68.3294,121318.0
2017-05-05 11:30:00,90.08,90.3,90.0,90.05,53906.0,68.3219,68.4887,68.2612,68.2991,53906.0
2017-05-05 11:40:00,90.07,90.34,90.0,90.29,90788.0,68.3143,68.5191,68.2612,68.4811,90788.0
2017-05-05 11:50:00,90.28,90.29,89.67,89.71,66426.0,68.4735,68.4811,68.0109,68.0412,66426.0
2017-05-05 12:00:00,89.78,90.0,89.61,89.95,59482.0,68.0943,68.2612,67.9654,68.2233,59482.0
2017-05-05 12:10:00,89.93,90.0,89.7,89.96,46717.0,68.2081,68.2612,68.0336,68.2308,46717.0
2017-05-05 12:20:00,89.95,90.09,89.92,90.0,18509.0,68.2233,68.3294,68.2005,68.2612,18509.0
2017-05-05 12:30:00,90.03,90.22,90.0,90.15,30331.0,68.2839,68.428,68.2612,68.3749,30331.0
2017-05-05 12:40:00,90.15,90.31,90.1,90.3,42098.0,68.3749,68.4963,68.337,68.4887,42098.0
2017-05-05 12:50:00,90.26,90.28,90.2,90.25,36879.0,68.4584,68.4735,68.4129,68.4508,36879.0
2017-05-05 13:00:00,90.27,90.41,90.21,90.28,41756.0,68.466,68.5721,68.4205,68.4735,41756.0
2017-05-05 13:10:00,90.28,90.36,90.23,90.29,35293.0,68.4735,68.5342,68.4356,68.4811,35293.0
2017-05-05 13:20:00,90.31,90.42,90.3,90.39,23990.0,68.4963,68.5797,68.4887,68.557,23990.0
2017-05-05 13:30:00,90.36,90.39,90.3,90.3,42155.0,68.5342,68.557,68.4887,68.4887,42155.0
2017-05-05 13:40:00,90.3,90.44,90.3,90.39,39428.0,68.4887,68.5949,68.4887,68.557,39428.0
2017-05-05 13:50:00,90.41,90.46,90.31,90.35,29533.0,68.5721,68.6101,68.4963,68.5266,29533.0
2017-05-05 14:00:00,90.33,90.43,90.31,90.4,43621.0,68.5115,68.5873,68.4963,68.5646,43621.0
2017-05-05 14:10:00,90.41,90.54,90.38,90.48,58551.0,68.5721,68.6707,68.5494,68.6252,58551.0
2017-05-05 14:20:00,90.48,90.68,90.46,90.63,43759.0,68.6252,68.7769,68.6101,68.739,43759.0
2017-05-05 14:30:00,90.64,90.67,90.58,90.67,84071.0,68.7466,68.7693,68.7011,68.7693,84071.0
2017-05-05 14:40:00,90.68,90.73,90.53,90.63,67327.0,68.7769,68.8149,68.6632,68.739,67327.0
2017-05-05 14:50:00,90.63,90.68,90.52,90.58,34740.0,68.739,68.7769,68.6556,68.7011,34740.0
2017-05-05 15:00:00,90.58,90.95,90.56,90.89,101505.0,68.7011,68.9817,68.6859,68.9362,101505.0
2017-05-05 15:10:00,90.87,90.88,90.74,90.82,88953.0,68.921,68.9286,68.8224,68.8831,88953.0
2017-05-05 15:20:00,90.83,90.88,90.72,90.81,67491.0,68.8907,68.9286,68.8073,68.8755,67491.0
2017-05-05 15:30:00,90.82,91.06,90.82,90.99,101243.0,68.8831,69.0651,68.8831,69.0121,101243.0
2017-05-05 15:40:00,90.99,90.99,90.76,90.95,183118.0,69.0121,69.0121,68.8376,68.9817,183118.0
2017-05-05 15:50:00,90.96,91.06,90.76,90.84,653515.0,68.9893,69.0651,68.8376,68.8983,653515.0
2017-05-08 09:30:00,90.39,90.88,90.17,90.65,138318.0,68.557,68.9286,68.3901,68.7542,138318.0
2017-05-08 09:40:00,90.65,91.35,90.65,91.27,273932.0,68.7542,69.2851,68.7542,69.2244,273932.0
2017-05-08 09:50:00,91.26,91.76,91.23,91.59,74219.0,69.2168,69.5961,69.1941,69.4671,74219.0
2017-05-08 10:00:00,91.62,91.71,91.27,91.29,149260.0,69.4899,69.5581,69.2244,69.2396,149260.0
2017-05-08 10:10:00,91.3,91.46,90.97,91.36,81619.0,69.2472,69.3685,68.9969,69.2927,81619.0
2017-05-08 10:20:00,91.37,91.43,91.11,91.15,98846.0,69.3003,69.3458,69.1031,69.1334,98846.0
2017-05-08 10:30:00,91.2,91.4,91.02,91.28,121962.0,69.1713,69.323,69.0348,69.232,121962.0
2017-05-08 10:40:00,91.25,91.29,91.07,91.15,137762.0,69.2093,69.2396,69.0727,69.1334,137762.0
2017-05-08 10:50:00,91.17,91.29,91.0,91.22,78755.0,69.1486,69.2396,69.0196,69.1865,78755.0
2017-05-08 11:00:00,91.22,91.28,91.13,91.23,43229.0,69.1865,69.232,69.1182,69.1941,43229.0
2017-05-08 11:10:00,91.23,91.27,91.1,91.14,46740.0,69.1941,69.2244,69.0955,69.1258,46740.0
2017-05-08 11:20:00,91.14,91.24,90.7,90.8,56674.0,69.1258,69.2017,68.7921,68.8679,56674.0
2017-05-08 11:30:00,90.81,91.15,90.8,91.1,51916.0,68.8755,69.1334,68.8679,69.0955,51916.0
2017-05-08 11:40:00,91.11,91.19,91.02,91.06,46108.0,69.1031,69.1637,69.0348,69.0651,46108.0
2017-05-08 11:50:00,91.06,91.21,90.98,91.17,63480.0,69.0651,69.1789,69.0045,69.1486,63480.0
2017-05-08 12:00:00,91.19,91.27,91.11,91.27,45186.0,69.1637,69.2244,69.1031,69.2244,45186.0
2017-05-08 12:10:00,91.26,91.38,91.17,91.29,41259.0,69.2168,69.3079,69.1486,69.2396,41259.0
2017-05-08 12:20:00,91.25,91.39,91.25,91.29,28113.0,69.2093,69.3154,69.2093,69.2396,28113.0
2017-05-08 12:30:00,91.3,91.37,91.2,91.3,43310.0,69.2472,69.3003,69.1713,69.2472,43310.0
2017-05-08 12:40:00,91.3,91.4,91.22,91.26,48309.0,69.2472,69.323,69.1865,69.2168,48309.0
2017-05-08 12:50:00,91.26,91.59,91.24,91.59,33553.0,69.2168,69.4671,69.2017,69.4671,33553.0
2017-05-08 13:00:00,91.58,91.69,91.37,91.63,34026.0,69.4595,69.543,69.3003,69.4975,34026.0
2017-05-08 13:10:00,91.65,91.7,91.56,91.65,24805.0,69.5126,69.5506,69.4444,69.5126,24805.0
2017-05-08 13:20:00,91.65,91.78,91.65,91.68,31306.0,69.5126,69.6112,69.5126,69.5354,31306.0
2017-05-08 13:30:00,91.66,91.76,91.64,91.76,42933.0,69.5202,69.5961,69.505,69.5961,42933.0
2017-05-08 13:40:00,91.75,91.91,91.71,91.85,51484.0,69.5885,69.7098,69.5581,69.6643,51484.0
2017-05-08 13:50:00,91.9,91.99,91.82,91.9,50475.0,69.7022,69.7705,69.6416,69.7022,50475.0
2017-05-08 14:00:00,91.9,91.96,91.84,91.86,43382.0,69.7022,69.7478,69.6567,69.6719,43382.0
2017-05-08 14:10:00,91.86,91.96,91.78,91.85,37698.0,69.6719,69.7478,69.6112,69.6643,37698.0
2017-05-08 14:20:00,91.86,91.86,91.63,91.69,49107.0,69.6719,69.6719,69.4975,69.543,49107.0
2017-05-08 14:30:00,91.7,91.8,91.63,91.66,46977.0,69.5506,69.6264,69.4975,69.5202,46977.0
2017-05-08 14:40:00,91.68,91.87,91.68,91.86,52709.0,69.5354,69.6795,69.5354,69.6719,52709.0
2017-05-08 14:50:00,91.87,92.14,91.85,92.09,65394.0,69.6795,69.8843,69.6643,69.8464,65394.0
2017-05-08 15:00:00,92.08,92.14,91.86,91.88,69950.0,69.8388,69.8843,69.6719,69.6871,69950.0
2017-05-08 15:10:00,91.88,91.96,91.78,91.91,62475.0,69.6871,69.7478,69.6112,69.7098,62475.0
2017-05-08 15:20:00,91.89,92.08,91.87,91.95,79771.0,69.6947,69.8388,69.6795,69.7402,79771.0
2017-05-08 15:30:00,91.96,92.03,91.66,91.71,120552.0,69.7478,69.8008,69.5202,69.5581,120552.0
2017-05-08 15:40:00,91.69,91.72,91.55,91.62,179989.0,69.543,69.5657,69.4368,69.4899,179989.0
2017-05-08 15:50:00,91.62,91.89,91.61,91.68,243004.0,69.4899,69.6947,69.4823,69.5354,243004.0
2017-05-09 09:30:00,92.36,92.44,91.28,91.52,151418.0,70.0511,70.1118,69.232,69.414,151418.0
2017-05-09 09:40:00,91.45,91.5,90.6,90.92,91616.0,69.3609,69.3989,68.7163,68.959,91616.0
2017-05-09 09:50:00,90.84,91.2,90.77,91.09,96169.0,68.8983,69.1713,68.8452,69.0879,96169.0
2017-05-09 10:00:00,91.05,91.3,91.0,91.24,77722.0,69.0576,69.2472,69.0196,69.2017,77722.0
2017-05-09 10:10:00,91.26,91.38,90.95,91.17,48838.0,69.2168,69.3079,68.9817,69.1486,48838.0
2017-05-09 10:20:00,91.18,91.77,91.15,91.67,106145.0,69.1562,69.6036,69.1334,69.5278,106145.0
2017-05-09 10:30:00,91.68,92.06,91.49,92.03,122998.0,69.5354,69.8236,69.3913,69.8008,122998.0
2017-05-09 10:40:00,92.04,92.12,91.87,91.91,63918.0,69.8084,69.8691,69.6795,69.7098,63918.0
2017-05-09 10:50:00,91.93,92.14,91.78,92.14,88727.0,69.725,69.8843,69.6112,69.8843,88727.0
2017-05-09 11:00:00,92.15,92.17,91.4,91.48,67659.0,69.8919,69.907,69.323,69.3837,67659.0
2017-05-09 11:10:00,91.51,91.59,91.26,91.44,68242.0,69.4065,69.4671,69.2168,69.3534,68242.0
2017-05-09 11:20:00,91.48,91.67,91.19,91.65,66496.0,69.3837,69.5278,69.1637,69.5126,66496.0
2017-05-09 11:30:00,91.69,91.75,91.5,91.61,51573.0,69.543,69.5885,69.3989,69.4823,51573.0
2017-05-09 11:40:00,91.65,91.78,91.54,91.71,47590.0,69.5126,69.6112,69.4292,69.5581,47590.0
2017-05-09 11:50:00,91.73,91.99,91.71,91.88,54841.0,69.5733,69.7705,69.5581,69.6871,54841.0
2017-05-09 12:00:00,91.86,91.88,91.65,91.7,45233.0,69.6719,69.6871,69.5126,69.5506,45233.0
2017-05-09 12:10:00,91.69,91.69,91.47,91.48,40401.0,69.543,69.543,69.3761,69.3837,40401.0
2017-05-09 12:20:00,91.5,91.56,91.41,91.47,35166.0,69.3989,69.4444,69.3306,69.3761,35166.0
2017-05-09 12:30:00,91.49,91.66,91.46,91.64,24612.0,69.3913,69.5202,69.3685,69.505,24612.0
2017-05-09 12:40:00,91.64,91.75,91.61,91.64,32327.0,69.505,69.5885,69.4823,69.505,32327.0
2017-05-09 12:50:00,91.62,91.65,91.43,91.43,69744.0,69.4899,69.5126,69.3458,69.3458,69744.0
2017-05-09 13:00:00,91.42,91.45,91.32,91.35,28582.0,69.3382,69.3609,69.2623,69.2851,28582.0
2017-05-09 13:10:00,91.34,91.35,91.02,91.03,34735.0,69.2775,69.2851,69.0348,69.0424,34735.0
2017-05-09 13:20:00,91.06,91.06,90.83,90.9,41867.0,69.0651,69.0651,68.8907,68.9438,41867.0
2017-05-09 13:30:00,90.9,90.95,90.8,90.88,27593.0,68.9438,68.9817,68.8679,68.9286,27593.0
2017-05-09 13:40:00,90.86,91.09,90.82,90.82,46206.0,68.9135,69.0879,68.8831,68.8831,46206.0
2017-05-09 13:50:00,90.8,91.1,90.78,91.07,32941.0,68.8679,69.0955,68.8528,69.0727,32941.0
2017-05-09 14:00:00,91.08,91.12,90.93,91.0,57266.0,69.0803,69.1107,68.9665,69.0196,57266.0
2017-05-09 14:10:00,90.98,91.27,90.98,91.23,47673.0,69.0045,69.2244,69.0045,69.1941,47673.0
2017-05-09 14:20:00,91.22,91.28,91.03,91.23,28029.0,69.1865,69.232,69.0424,69.1941,28029.0
2017-05-09 14:30:00,91.22,91.44,91.21,91.41,55994.0,69.1865,69.3534,69.1789,69.3306,55994.0
2017-05-09 14:40:00,91.42,91.49,91.27,91.4,52635.0,69.3382,69.3913,69.2244,69.323,52635.0
2017-05-09 14:50:00,91.36,91.66,91.27,91.64,60834.0,69.2927,69.5202,69.2244,69.505,60834.0
2017-05-09 15:00:00,91.63,91.73,91.54,91.7,66650.0,69.4975,69.5733,69.4292,69.5506,66650.0
2017-05-09 15:10:00,91.7,91.77,91.59,91.77,66747.0,69.5506,69.6036,69.4671,69.6036,66747.0
2017-05-09 15:20:00,91.76,91.81,91.65,91.69,91927.0,69.5961,69.634,69.5126,69.543,91927.0
2017-05-09 15:30:00,91.7,91.73,91.52,91.56,137019.0,69.5506,69.5733,69.414,69.4444,137019.0
2017-05-09 15:40:00,91.55,91.56,91.37,91.47,104977.0,69.4368,69.4444,69.3003,69.3761,104977.0
2017-05-09 15:50:00,91.48,91.68,91.43,91.6,270784.0,69.3837,69.5354,69.3458,69.4747,270784.0
2017-05-10 09:30:00,93.01,94.47,92.57,94.41,274023.0,70.5441,71.6515,70.2104,71.606,274023.0
2017-05-10 09:40:00,94.41,94.55,94.0,94.27,258620.0,71.606,71.7122,71.295,71.4998,258620.0
2017-05-10 09:50:00,94.27,94.68,94.0,94.39,233230.0,71.4998,71.8108,71.295,71.5908,233230.0
2017-05-10 10:00:00,94.41,94.61,94.0,94.15,195514.0,71.606,71.7577,71.295,71.4088,195514.0
2017-05-10 10:10:00,94.18,94.39,94.0,94.34,95826.0,71.4315,71.5908,71.295,71.5529,95826.0
2017-05-10 10:20:00,94.38,94.44,94.2,94.25,84024.0,71.5832,71.6287,71.4467,71.4846,84024.0
2017-05-10 10:30:00,94.27,95.62,94.27,95.62,426901.0,71.4998,72.5237,71.4998,72.5237,426901.0
2017-05-10 10:40:00,95.64,95.77,95.31,95.72,286594.0,72.5389,72.6375,72.2886,72.5996,286594.0
2017-05-10 10:50:00,95.73,95.76,95.08,95.08,191303.0,72.6071,72.6299,72.1141,72.1141,191303.0
2017-05-10 11:00:00,95.08,95.24,94.97,95.0,100285.0,72.1141,72.2355,72.0307,72.0535,100285.0
2017-05-10 11:10:00,95.0,95.01,94.4,94.55,58598.0,72.0535,72.0611,71.5984,71.7122,58598.0
2017-05-10 11:20:00,94.5,94.65,94.38,94.45,45501.0,71.6742,71.788,71.5832,71.6363,45501.0
2017-05-10 11:30:00,94.45,94.59,94.33,94.59,33375.0,71.6363,71.7425,71.5453,71.7425,33375.0
2017-05-10 11:40:00,94.56,94.96,94.51,94.94,51950.0,71.7197,72.0231,71.6818,72.008,51950.0
2017-05-10 11:50:00,94.94,95.06,94.86,94.86,58743.0,72.008,72.099,71.9473,71.9473,58743.0
2017-05-10 12:00:00,94.83,94.97,94.67,94.73,23031.0,71.9245,72.0307,71.8032,71.8487,23031.0
2017-05-10 12:10:00,94.73,94.89,94.67,94.72,20979.0,71.8487,71.97,71.8032,71.8411,20979.0
2017-05-10 12:20:00,94.72,94.75,94.45,94.52,32459.0,71.8411,71.8639,71.6363,71.6894,32459.0
2017-05-10 12:30:00,94.53,94.71,94.52,94.6,29268.0,71.697,71.8335,71.6894,71.7501,29268.0
2017-05-10 12:40:00,94.6,94.83,94.56,94.83,34665.0,71.7501,71.9245,71.7197,71.9245,34665.0
2017-05-10 12:50:00,94.84,94.96,94.8,94.81,38681.0,71.9321,72.0231,71.9018,71.9094,38681.0
2017-05-10 13:00:00,94.84,95.12,94.84,95.07,31948.0,71.9321,72.1445,71.9321,72.1066,31948.0
2017-05-10 13:10:00,95.06,95.1,94.91,95.1,55839.0,72.099,72.1293,71.9852,72.1293,55839.0
2017-05-10 13:20:00,95.11,95.27,95.02,95.06,44470.0,72.1369,72.2583,72.0686,72.099,44470.0
2017-05-10 13:30:00,95.05,95.28,95.02,95.22,46123.0,72.0914,72.2658,72.0686,72.2203,46123.0
2017-05-10 13:40:00,95.2,95.22,94.99,95.01,36015.0,72.2052,72.2203,72.0459,72.0611,36015.0
2017-05-10 13:50:00,94.99,95.19,94.94,95.05,43725.0,72.0459,72.1976,72.008,72.0914,43725.0
2017-05-10 14:00:00,95.06,95.13,94.9,94.91,37498.0,72.099,72.1521,71.9776,71.9852,37498.0
2017-05-10 14:10:00,94.9,95.05,94.78,94.93,46964.0,71.9776,72.0914,71.8866,72.0004,46964.0
2017-05-10 14:20:00,94.94,95.04,94.71,94.76,50584.0,72.008,72.0838,71.8335,71.8714,50584.0
2017-05-10 14:30:00,94.76,94.93,94.69,94.83,32746.0,71.8714,72.0004,71.8183,71.9245,32746.0
2017-05-10 14:40:00,94.83,94.94,94.72,94.86,34354.0,71.9245,72.008,71.8411,71.9473,34354.0
2017-05-10 14:50:00,94.87,94.87,94.75,94.83,31435.0,71.9549,71.9549,71.8639,71.9245,31435.0
2017-05-10 15:00:00,94.84,94.86,94.64,94.66,49328.0,71.9321,71.9473,71.7804,71.7956,49328.0
2017-05-10 15:10:00,94.66,94.74,94.63,94.72,70318.0,71.7956,71.8563,71.7728,71.8411,70318.0
2017-05-10 15:20:00,94.72,94.77,94.56,94.61,92548.0,71.8411,71.879,71.7197,71.7577,92548.0
2017-05-10 15:30:00,94.61,94.68,94.54,94.64,83042.0,71.7577,71.8108,71.7046,71.7804,83042.0
2017-05-10 15:40:00,94.62,94.79,94.57,94.68,141533.0,71.7653,71.8942,71.7273,71.8108,141533.0
2017-05-10 15:50:00,94.68,94.84,94.53,94.56,323861.0,71.8108,71.9321,71.697,71.7197,323861.0
2017-05-11 09:30:00,94.82,94.88,94.25,94.39,88176.0,71.9169,71.9625,71.4846,71.5908,88176.0
2017-05-11 09:40:00,94.45,94.47,94.04,94.22,57274.0,71.6363,71.6515,71.3253,71.4619,57274.0
2017-05-11 09:50:00,94.2,94.4,94.0,94.39,62065.0,71.4467,71.5984,71.295,71.5908,62065.0
2017-05-11 10:00:00,94.35,94.48,93.99,94.28,40442.0,71.5605,71.6591,71.2874,71.5074,40442.0
2017-05-11 10:10:00,94.3,94.63,94.27,94.49,40943.0,71.5225,71.7728,71.4998,71.6667,40943.0
2017-05-11 10:20:00,94.5,94.64,94.13,94.58,31314.0,71.6742,71.7804,71.3936,71.7349,31314.0
2017-05-11 10:30:00,94.62,94.79,94.56,94.67,36467.0,71.7653,71.8942,71.7197,71.8032,36467.0
2017-05-11 10:40:00,94.63,94.66,94.39,94.43,34573.0,71.7728,71.7956,71.5908,71.6211,34573.0
2017-05-11 10:50:00,94.44,94.73,94.36,94.73,57173.0,71.6287,71.8487,71.5681,71.8487,57173.0
2017-05-11 11:00:00,94.73,94.93,94.58,94.72,82699.0,71.8487,72.0004,71.7349,71.8411,82699.0
2017-05-11 11:10:00,94.68,94.82,94.61,94.62,61757.0,71.8108,71.9169,71.7577,71.7653,61757.0
2017-05-11 11:20:00,94.62,94.62,94.29,94.37,66608.0,71.7653,71.7653,71.515,71.5756,66608.0
2017-05-11 11:30:00,94.38,94.52,94.34,94.45,44383.0,71.5832,71.6894,71.5529,71.6363,44383.0
2017-05-11 11:40:00,94.45,94.6,94.39,94.6,71466.0,71.6363,71.7501,71.5908,71.7501,71466.0
2017-05-11 11:50:00,94.6,94.61,94.43,94.47,35569.0,71.7501,71.7577,71.6211,71.6515,35569.0
2017-05-11 12:00:00,94.48,94.57,94.4,94.55,53360.0,71.6591,71.7273,71.5984,71.7122,53360.0
2017-05-11 12:10:00,94.55,94.69,94.49,94.66,38768.0,71.7122,71.8183,71.6667,71.7956,38768.0
2017-05-11 12:20:00,94.64,94.67,94.49,94.49,32872.0,71.7804,71.8032,71.6667,71.6667,32872.0
2017-05-11 12:30:00,94.51,94.54,94.4,94.42,25252.0,71.6818,71.7046,71.5984,71.6136,25252.0
2017-05-11 12:40:00,94.38,94.48,94.28,94.33,29459.0,71.5832,71.6591,71.5074,71.5453,29459.0
2017-05-11 12:50:00,94.32,94.32,94.15,94.16,22609.0,71.5377,71.5377,71.4088,71.4164,22609.0
2017-05-11 13:00:00,94.17,94.17,93.98,94.03,25516.0,71.4239,71.4239,71.2798,71.3178,25516.0
2017-05-11 13:10:00,94.03,94.21,93.99,94.21,18796.0,71.3178,71.4543,71.2874,71.4543,18796.0
2017-05-11 13:20:00,94.2,94.21,94.07,94.08,24152.0,71.4467,71.4543,71.3481,71.3557,24152.0
2017-05-11 13:30:00,94.09,94.12,94.03,94.06,38644.0,71.3633,71.386,71.3178,71.3405,38644.0
2017-05-11 13:40:00,94.07,94.12,94.02,94.08,33119.0,71.3481,71.386,71.3102,71.3557,33119.0
2017-05-11 13:50:00,94.07,94.18,94.07,94.16,32467.0,71.3481,71.4315,71.3481,71.4164,32467.0
2017-05-11 14:00:00,94.18,94.18,93.99,94.0,42271.0,71.4315,71.4315,71.2874,71.295,42271.0
2017-05-11 14:10:00,94.01,94.33,94.01,94.33,50524.0,71.3026,71.5453,71.3026,71.5453,50524.0
2017-05-11 14:20:00,94.32,94.4,94.24,94.36,42283.0,71.5377,71.5984,71.477,71.5681,42283.0
2017-05-11 14:30:00,94.35,94.4,94.28,94.4,27278.0,71.5605,71.5984,71.5074,71.5984,27278.0
2017-05-11 14:40:00,94.38,94.54,94.37,94.54,37484.0,71.5832,71.7046,71.5756,71.7046,37484.0
2017-05-11 14:50:00,94.55,94.58,94.43,94.46,37653.0,71.7122,71.7349,71.6211,71.6439,37653.0
2017-05-11 15:00:00,94.47,94.72,94.45,94.69,103453.0,71.6515,71.8411,71.6363,71.8183,103453.0
2017-05-11 15:10:00,94.69,94.9,94.67,94.8,48570.0,71.8183,71.9776,71.8032,71.9018,48570.0
2017-05-11 15:20:00,94.8,94.83,94.67,94.72,79691.0,71.9018,71.9245,71.8032,71.8411,79691.0
2017-05-11 15:30:00,94.7,94.71,94.47,94.48,63226.0,71.8259,71.8335,71.6515,71.6591,63226.0
2017-05-11 15:40:00,94.48,94.49,94.12,94.25,111065.0,71.6591,71.6667,71.386,71.4846,111065.0
2017-05-11 15:50:00,94.25,94.32,94.14,94.28,206281.0,71.4846,71.5377,71.4012,71.5074,206281.0
2017-05-12 09:30:00,94.12,94.47,93.8,94.47,65984.0,71.386,71.6515,71.1433,71.6515,65984.0
2017-05-12 09:40:00,94.45,94.7,94.4,94.44,40997.0,71.6363,71.8259,71.5984,71.6287,40997.0
2017-05-12 09:50:00,94.43,94.58,94.19,94.58,97593.0,71.6211,71.7349,71.4391,71.7349,97593.0
2017-05-12 10:00:00,94.58,94.61,94.02,94.22,118530.0,71.7349,71.7577,71.3102,71.4619,118530.0
2017-05-12 10:10:00,94.25,94.32,93.95,93.99,38807.0,71.4846,71.5377,71.2571,71.2874,38807.0
2017-05-12 10:20:00,93.98,94.08,93.81,93.85,53762.0,71.2798,71.3557,71.1509,71.1812,53762.0
2017-05-12 10:30:00,93.83,94.24,93.81,94.21,60984.0,71.1661,71.477,71.1509,71.4543,60984.0
2017-05-12 10:40:00,94.23,94.26,93.97,94.08,36033.0,71.4695,71.4922,71.2723,71.3557,36033.0
2017-05-12 10:50:00,94.11,94.35,94.03,94.17,57817.0,71.3784,71.5605,71.3178,71.4239,57817.0
2017-05-12 11:00:00,94.2,94.49,94.09,94.44,46892.0,71.4467,71.6667,71.3633,71.6287,46892.0
2017-05-12 11:10:00,94.43,94.45,94.24,94.31,45011.0,71.6211,71.6363,71.477,71.5301,45011.0
2017-05-12 11:20:00,94.31,94.49,94.31,94.47,52875.0,71.5301,71.6667,71.5301,71.6515,52875.0
2017-05-12 11:30:00,94.48,94.77,94.48,94.68,58958.0,71.6591,71.879,71.6591,71.8108,58958.0
2017-05-12 11:40:00,94.68,94.78,94.64,94.7,74251.0,71.8108,71.8866,71.7804,71.8259,74251.0
2017-05-12 11:50:00,94.7,94.79,94.7,94.76,73347.0,71.8259,71.8942,71.8259,71.8714,73347.0
2017-05-12 12:00:00,94.76,94.88,94.71,94.79,110576.0,71.8714,71.9625,71.8335,71.8942,110576.0
2017-05-12 12:10:00,94.77,94.89,94.75,94.86,60072.0,71.879,71.97,71.8639,71.9473,60072.0
2017-05-12 12:20:00,94.86,95.01,94.79,94.84,118022.0,71.9473,72.0611,71.8942,71.9321,118022.0
2017-05-12 12:30:00,94.84,94.84,94.64,94.66,96710.0,71.9321,71.9321,71.7804,71.7956,96710.0
2017-05-12 12:40:00,94.64,94.68,94.5,94.58,60981.0,71.7804,71.8108,71.6742,71.7349,60981.0
2017-05-12 12:50:00,94.57,94.64,94.4,94.44,44495.0,71.7273,71.7804,71.5984,71.6287,44495.0
2017-05-12 13:00:00,94.43,94.61,94.43,94.54,47084.0,71.6211,71.7577,71.6211,71.7046,47084.0
2017-05-12 13:10:00,94.54,94.66,94.43,94.43,111985.0,71.7046,71.7956,71.6211,71.6211,111985.0
2017-05-12 13:20:00,94.46,94.57,94.35,94.53,44949.0,71.6439,71.7273,71.5605,71.697,44949.0
2017-05-12 13:30:00,94.52,94.59,94.48,94.53,31251.0,71.6894,71.7425,71.6591,71.697,31251.0
2017-05-12 13:40:00,94.54,94.62,94.52,94.6,29207.0,71.7046,71.7653,71.6894,71.7501,29207.0
2017-05-12 13:50:00,94.58,94.62,94.5,94.53,52429.0,71.7349,71.7653,71.6742,71.697,52429.0
2017-05-12 14:00:00,94.55,94.6,94.52,94.58,38865.0,71.7122,71.7501,71.6894,71.7349,38865.0
2017-05-12 14:10:00,94.59,94.6,94.51,94.56,74487.0,71.7425,71.7501,71.6818,71.7197,74487.0
2017-05-12 14:20:00,94.57,94.59,94.51,94.57,61308.0,71.7273,71.7425,71.6818,71.7273,61308.0
2017-05-12 14:30:00,94.56,94.66,94.56,94.64,54597.0,71.7197,71.7956,71.7197,71.7804,54597.0
2017-05-12 14:40:00,94.64,94.77,94.64,94.64,56651.0,71.7804,71.879,71.7804,71.7804,56651.0
2017-05-12 14:50:00,94.64,94.65,94.53,94.54,45302.0,71.7804,71.788,71.697,71.7046,45302.0
2017-05-12 15:00:00,94.54,94.61,94.53,94.56,91996.0,71.7046,71.7577,71.697,71.7197,91996.0
2017-05-12 15:10:00,94.55,94.63,94.53,94.54,100950.0,71.7122,71.7728,71.697,71.7046,100950.0
2017-05-12 15:20:00,94.54,94.58,94.49,94.56,120340.0,71.7046,71.7349,71.6667,71.7197,120340.0
2017-05-12 15:30:00,94.56,94.58,94.5,94.57,115539.0,71.7197,71.7349,71.6742,71.7273,115539.0
2017-05-12 15:40:00,94.58,94.68,94.56,94.62,106977.0,71.7349,71.8108,71.7197,71.7653,106977.0
2017-05-12 15:50:00,94.63,94.7,94.56,94.7,169645.0,71.7728,71.8259,71.7197,71.8259,169645.0
2017-05-15 09:30:00,96.32,96.65,95.65,95.87,158632.0,73.0546,73.3049,72.5465,72.7133,158632.0
2017-05-15 09:40:00,95.87,95.95,95.21,95.5,169152.0,72.7133,72.774,72.2127,72.4327,169152.0
2017-05-15 09:50:00,95.5,96.0,95.5,95.73,132778.0,72.4327,72.8119,72.4327,72.6071,132778.0
2017-05-15 10:00:00,95.69,95.78,95.37,95.78,202902.0,72.5768,72.6451,72.3341,72.6451,202902.0
2017-05-15 10:10:00,95.78,96.24,95.73,96.18,78157.0,72.6451,72.994,72.6071,72.9484,78157.0
2017-05-15 10:20:00,96.15,96.18,95.63,95.69,109568.0,72.9257,72.9484,72.5313,72.5768,109568.0
2017-05-15 10:30:00,95.7,95.7,95.44,95.64,223759.0,72.5844,72.5844,72.3872,72.5389,223759.0
2017-05-15 10:40:00,95.61,95.7,95.08,95.26,193321.0,72.5161,72.5844,72.1141,72.2507,193321.0
2017-05-15 10:50:00,95.26,95.52,95.12,95.44,40603.0,72.2507,72.4479,72.1445,72.3872,40603.0
2017-05-15 11:00:00,95.45,95.69,95.37,95.38,38433.0,72.3948,72.5768,72.3341,72.3417,38433.0
2017-05-15 11:10:00,95.42,95.65,95.42,95.55,40686.0,72.372,72.5465,72.372,72.4706,40686.0
2017-05-15 11:20:00,95.55,95.66,95.41,95.63,37523.0,72.4706,72.554,72.3644,72.5313,37523.0
2017-05-15 11:30:00,95.61,95.67,95.39,95.4,35690.0,72.5161,72.5616,72.3493,72.3569,35690.0
2017-05-15 11:40:00,95.42,95.57,95.29,95.33,44777.0,72.372,72.4858,72.2734,72.3038,44777.0
2017-05-15 11:50:00,95.34,95.5,95.31,95.35,27626.0,72.3113,72.4327,72.2886,72.3189,27626.0
2017-05-15 12:00:00,95.33,95.47,95.32,95.41,28491.0,72.3038,72.4099,72.2962,72.3644,28491.0
2017-05-15 12:10:00,95.42,95.47,95.38,95.44,20507.0,72.372,72.4099,72.3417,72.3872,20507.0
2017-05-15 12:20:00,95.44,95.48,95.22,95.28,36426.0,72.3872,72.4175,72.2203,72.2658,36426.0
2017-05-15 12:30:00,95.29,95.32,95.19,95.23,19576.0,72.2734,72.2962,72.1976,72.2279,19576.0
2017-05-15 12:40:00,95.23,95.3,95.2,95.26,31498.0,72.2279,72.281,72.2052,72.2507,31498.0
2017-05-15 12:50:00,95.26,95.3,95.11,95.15,27362.0,72.2507,72.281,72.1369,72.1672,27362.0
2017-05-15 13:00:00,95.17,95.29,95.11,95.29,30345.0,72.1824,72.2734,72.1369,72.2734,30345.0
2017-05-15 13:10:00,95.28,95.41,95.16,95.16,40892.0,72.2658,72.3644,72.1748,72.1748,40892.0
2017-05-15 13:20:00,95.17,95.24,95.11,95.19,29584.0,72.1824,72.2355,72.1369,72.1976,29584.0
2017-05-15 13:30:00,95.18,95.24,95.11,95.12,26017.0,72.19,72.2355,72.1369,72.1445,26017.0
2017-05-15 13:40:00,95.11,95.12,94.88,94.93,87722.0,72.1369,72.1445,71.9625,72.0004,87722.0
2017-05-15 13:50:00,94.92,95.0,94.76,94.8,150775.0,71.9928,72.0535,71.8714,71.9018,150775.0
2017-05-15 14:00:00,94.82,94.89,94.66,94.66,74002.0,71.9169,71.97,71.7956,71.7956,74002.0
2017-05-15 14:10:00,94.65,94.71,94.55,94.64,44871.0,71.788,71.8335,71.7122,71.7804,44871.0
2017-05-15 14:20:00,94.63,94.68,94.33,94.45,43192.0,71.7728,71.8108,71.5453,71.6363,43192.0
2017-05-15 14:30:00,94.44,94.52,94.42,94.48,38867.0,71.6287,71.6894,71.6136,71.6591,38867.0
2017-05-15 14:40:00,94.51,94.58,94.34,94.37,66394.0,71.6818,71.7349,71.5529,71.5756,66394.0
2017-05-15 14:50:00,94.35,94.47,94.13,94.18,45201.0,71.5605,71.6515,71.3936,71.4315,45201.0
2017-05-15 15:00:00,94.17,94.4,94.12,94.4,75846.0,71.4239,71.5984,71.386,71.5984,75846.0
2017-05-15 15:10:00,94.39,94.61,94.39,94.51,77562.0,71.5908,71.7577,71.5908,71.6818,77562.0
2017-05-15 15:20:00,94.51,94.79,94.47,94.66,114022.0,71.6818,71.8942,71.6515,71.7956,114022.0
2017-05-15 15:30:00,94.67,94.82,94.58,94.66,119822.0,71.8032,71.9169,71.7349,71.7956,119822.0
2017-05-15 15:40:00,94.66,95.02,94.65,95.0,202114.0,71.7956,72.0686,71.788,72.0535,202114.0
2017-05-15 15:50:00,95.0,95.06,94.71,94.76,674973.0,72.0535,72.099,71.8335,71.8714,674973.0
2017-05-16 09:30:00,94.87,95.06,94.34,94.44,83404.0,71.9549,72.099,71.5529,71.6287,83404.0
2017-05-16 09:40:00,94.49,94.52,94.09,94.37,57158.0,71.6667,71.6894,71.3633,71.5756,57158.0
2017-05-16 09:50:00,94.36,94.81,94.35,94.57,58964.0,71.5681,71.9094,71.5605,71.7273,58964.0
2017-05-16 10:00:00,94.57,94.61,94.37,94.48,33310.0,71.7273,71.7577,71.5756,71.6591,33310.0
2017-05-16 10:10:00,94.48,94.56,94.24,94.3,76909.0,71.6591,71.7197,71.477,71.5225,76909.0
2017-05-16 10:20:00,94.27,94.34,94.08,94.26,45127.0,71.4998,71.5529,71.3557,71.4922,45127.0
2017-05-16 10:30:00,94.27,94.38,94.11,94.12,55205.0,71.4998,71.5832,71.3784,71.386,55205.0
2017-05-16 10:40:00,94.15,94.16,93.92,93.98,94840.0,71.4088,71.4164,71.2343,71.2798,94840.0
2017-05-16 10:50:00,93.97,94.08,93.93,93.93,53101.0,71.2723,71.3557,71.2419,71.2419,53101.0
2017-05-16 11:00:00,93.94,94.08,93.91,94.01,49105.0,71.2495,71.3557,71.2267,71.3026,49105.0
2017-05-16 11:10:00,94.04,94.29,94.01,94.23,44219.0,71.3253,71.515,71.3026,71.4695,44219.0
2017-05-16 11:20:00,94.23,94.35,94.23,94.34,45237.0,71.4695,71.5605,71.4695,71.5529,45237.0
2017-05-16 11:30:00,94.35,94.37,94.2,94.31,37764.0,71.5605,71.5756,71.4467,71.5301,37764.0
2017-05-16 11:40:00,94.31,94.31,94.2,94.23,36367.0,71.5301,71.5301,71.4467,71.4695,36367.0
2017-05-16 11:50:00,94.23,94.26,94.14,94.16,33769.0,71.4695,71.4922,71.4012,71.4164,33769.0
2017-05-16 12:00:00,94.17,94.23,94.14,94.17,20599.0,71.4239,71.4695,71.4012,71.4239,20599.0
2017-05-16 12:10:00,94.2,94.25,94.14,94.23,24268.0,71.4467,71.4846,71.4012,71.4695,24268.0
2017-05-16 12:20:00,94.24,94.31,94.15,94.29,44220.0,71.477,71.5301,71.4088,71.515,44220.0
2017-05-16 12:30:00,94.27,94.27,94.07,94.07,52966.0,71.4998,71.4998,71.3481,71.3481,52966.0
2017-05-16 12:40:00,94.08,94.13,94.01,94.01,44111.0,71.3557,71.3936,71.3026,71.3026,44111.0
2017-05-16 12:50:00,94.01,94.03,93.82,93.84,33060.0,71.3026,71.3178,71.1585,71.1737,33060.0
2017-05-16 13:00:00,93.84,93.85,93.66,93.79,40616.0,71.1737,71.1812,71.0371,71.1357,40616.0
2017-05-16 13:10:00,93.8,93.85,93.59,93.69,37336.0,71.1433,71.1812,70.984,71.0599,37336.0
2017-05-16 13:20:00,93.72,93.82,93.6,93.6,30483.0,71.0826,71.1585,70.9916,70.9916,30483.0
2017-05-16 13:30:00,93.59,93.67,93.54,93.54,38441.0,70.984,71.0447,70.9461,70.9461,38441.0
2017-05-16 13:40:00,93.55,93.77,93.52,93.72,40625.0,70.9537,71.1206,70.931,71.0826,40625.0
2017-05-16 13:50:00,93.71,93.75,93.63,93.64,40757.0,71.0751,71.1054,71.0144,71.022,40757.0
2017-05-16 14:00:00,93.64,93.76,93.59,93.75,39121.0,71.022,71.113,70.984,71.1054,39121.0
2017-05-16 14:10:00,93.74,93.78,93.66,93.75,42094.0,71.0978,71.1281,71.0371,71.1054,42094.0
2017-05-16 14:20:00,93.76,93.8,93.66,93.78,51649.0,71.113,71.1433,71.0371,71.1281,51649.0
2017-05-16 14:30:00,93.75,93.85,93.75,93.79,43675.0,71.1054,71.1812,71.1054,71.1357,43675.0
2017-05-16 14:40:00,93.8,93.89,93.79,93.86,41451.0,71.1433,71.2116,71.1357,71.1888,41451.0
2017-05-16 14:50:00,93.88,93.9,93.76,93.77,60176.0,71.204,71.2192,71.113,71.1206,60176.0
2017-05-16 15:00:00,93.78,94.18,93.77,93.97,83397.0,71.1281,71.4315,71.1206,71.2723,83397.0
2017-05-16 15:10:00,93.97,94.08,93.93,93.94,62905.0,71.2723,71.3557,71.2419,71.2495,62905.0
2017-05-16 15:20:00,93.94,94.1,93.94,94.07,73365.0,71.2495,71.3709,71.2495,71.3481,73365.0
2017-05-16 15:30:00,94.07,94.2,94.01,94.2,84329.0,71.3481,71.4467,71.3026,71.4467,84329.0
2017-05-16 15:40:00,94.2,94.21,93.91,93.91,103096.0,71.4467,71.4543,71.2267,71.2267,103096.0
2017-05-16 15:50:00,93.9,93.95,93.77,93.83,171664.0,71.2192,71.2571,71.1206,71.1661,171664.0
2017-05-17 09:30:00,93.28,93.55,93.08,93.31,76287.0,70.7489,70.9537,70.5972,70.7717,76287.0
2017-05-17 09:40:00,93.28,93.48,92.92,93.43,52888.0,70.7489,70.9006,70.4759,70.8627,52888.0
2017-05-17 09:50:00,93.43,93.43,93.14,93.32,38938.0,70.8627,70.8627,70.6427,70.7793,38938.0
2017-05-17 10:00:00,93.31,93.81,93.31,93.72,40026.0,70.7717,71.1509,70.7717,71.0826,40026.0
2017-05-17 10:10:00,93.7,93.9,93.5,93.53,51437.0,71.0675,71.2192,70.9158,70.9385,51437.0
2017-05-17 10:20:00,93.55,93.57,93.32,93.47,30432.0,70.9537,70.9689,70.7793,70.893,30432.0
2017-05-17 10:30:00,93.48,94.3,93.44,94.0,88131.0,70.9006,71.5225,70.8703,71.295,88131.0
2017-05-17 10:40:00,93.99,94.02,93.72,93.86,59280.0,71.2874,71.3102,71.0826,71.1888,59280.0
2017-05-17 10:50:00,93.88,93.99,93.55,93.7,34712.0,71.204,71.2874,70.9537,71.0675,34712.0
2017-05-17 11:00:00,93.73,94.02,93.61,93.93,34936.0,71.0902,71.3102,70.9992,71.2419,34936.0
2017-05-17 11:10:00,93.95,94.03,93.87,93.97,36810.0,71.2571,71.3178,71.1964,71.2723,36810.0
2017-05-17 11:20:00,93.96,94.02,93.87,93.92,49826.0,71.2647,71.3102,71.1964,71.2343,49826.0
2017-05-17 11:30:00,93.96,94.02,93.85,93.91,38882.0,71.2647,71.3102,71.1812,71.2267,38882.0
2017-05-17 11:40:00,93.9,94.12,93.89,93.91,42639.0,71.2192,71.386,71.2116,71.2267,42639.0
2017-05-17 11:50:00,93.94,94.0,93.82,93.92,22064.0,71.2495,71.295,71.1585,71.2343,22064.0
2017-05-17 12:00:00,93.91,94.01,93.84,93.87,21970.0,71.2267,71.3026,71.1737,71.1964,21970.0
2017-05-17 12:10:00,93.86,93.92,93.77,93.79,23776.0,71.1888,71.2343,71.1206,71.1357,23776.0
2017-05-17 12:20:00,93.81,93.85,93.7,93.72,21114.0,71.1509,71.1812,71.0675,71.0826,21114.0
2017-05-17 12:30:00,93.72,93.76,93.64,93.72,18812.0,71.0826,71.113,71.022,71.0826,18812.0
2017-05-17 12:40:00,93.74,93.75,93.62,93.67,13800.0,71.0978,71.1054,71.0068,71.0447,13800.0
2017-05-17 12:50:00,93.68,93.84,93.64,93.79,18173.0,71.0523,71.1737,71.022,71.1357,18173.0
2017-05-17 13:00:00,93.79,93.87,93.73,93.87,24779.0,71.1357,71.1964,71.0902,71.1964,24779.0
2017-05-17 13:10:00,93.87,93.87,93.65,93.67,21861.0,71.1964,71.1964,71.0295,71.0447,21861.0
2017-05-17 13:20:00,93.68,93.75,93.56,93.56,19909.0,71.0523,71.1054,70.9613,70.9613,19909.0
2017-05-17 13:30:00,93.54,93.63,93.46,93.55,22621.0,70.9461,71.0144,70.8854,70.9537,22621.0
2017-05-17 13:40:00,93.53,93.53,93.42,93.51,25944.0,70.9385,70.9385,70.8551,70.9234,25944.0
2017-05-17 13:50:00,93.51,93.62,93.39,93.41,38523.0,70.9234,71.0068,70.8324,70.8475,38523.0
2017-05-17 14:00:00,93.4,93.66,93.4,93.66,25701.0,70.8399,71.0371,70.8399,71.0371,25701.0
2017-05-17 14:10:00,93.66,93.66,93.44,93.51,37294.0,71.0371,71.0371,70.8703,70.9234,37294.0
2017-05-17 14:20:00,93.5,93.52,93.09,93.14,38851.0,70.9158,70.931,70.6048,70.6427,38851.0
2017-05-17 14:30:00,93.14,93.22,93.05,93.05,41124.0,70.6427,70.7034,70.5745,70.5745,41124.0
2017-05-17 14:40:00,93.07,93.1,92.96,93.02,42633.0,70.5896,70.6124,70.5062,70.5517,42633.0
2017-05-17 14:50:00,93.0,93.38,92.97,93.36,37347.0,70.5366,70.8248,70.5138,70.8096,37347.0
2017-05-17 15:00:00,93.34,93.5,93.24,93.45,41123.0,70.7944,70.9158,70.7186,70.8779,41123.0
2017-05-17 15:10:00,93.44,93.71,93.44,93.59,63547.0,70.8703,71.0751,70.8703,70.984,63547.0
2017-05-17 15:20:00,93.59,93.59,93.3,93.33,57119.0,70.984,70.984,70.7641,70.7868,57119.0
2017-05-17 15:30:00,93.31,93.45,93.28,93.32,69170.0,70.7717,70.8779,70.7489,70.7793,69170.0
2017-05-17 15:40:00,93.32,93.32,93.02,93.11,91086.0,70.7793,70.7793,70.5517,70.62,91086.0
2017-05-17 15:50:00,93.1,93.15,92.83,92.97,257155.0,70.6124,70.6503,70.4076,70.5138,257155.0
2017-05-18 09:30:00,92.23,92.93,92.13,92.86,119070.0,69.9525,70.4835,69.8767,70.4304,119070.0
2017-05-18 09:40:00,92.82,92.91,92.23,92.23,53161.0,70.4,70.4683,69.9525,69.9525,53161.0
2017-05-18 09:50:00,92.25,92.34,91.77,91.98,79997.0,69.9677,70.036,69.6036,69.7629,79997.0
2017-05-18 10:00:00,91.99,92.89,91.98,92.68,142532.0,69.7705,70.4531,69.7629,70.2938,142532.0
2017-05-18 10:10:00,92.65,92.66,92.36,92.62,64720.0,70.2711,70.2787,70.0511,70.2483,64720.0
2017-05-18 10:20:00,92.64,92.78,92.46,92.7,54369.0,70.2635,70.3697,70.127,70.309,54369.0
2017-05-18 10:30:00,92.65,93.02,92.49,92.54,56285.0,70.2711,70.5517,70.1497,70.1877,56285.0
2017-05-18 10:40:00,92.54,92.74,92.44,92.59,48044.0,70.1877,70.3394,70.1118,70.2256,48044.0
2017-05-18 10:50:00,92.61,92.63,92.3,92.49,39717.0,70.2408,70.2559,70.0056,70.1497,39717.0
2017-05-18 11:00:00,92.48,92.68,92.36,92.42,47270.0,70.1422,70.2938,70.0511,70.0966,47270.0
2017-05-18 11:10:00,92.48,92.56,92.35,92.51,44514.0,70.1422,70.2028,70.0436,70.1649,44514.0
2017-05-18 11:20:00,92.51,92.73,92.44,92.47,77927.0,70.1649,70.3318,70.1118,70.1346,77927.0
2017-05-18 11:30:00,92.47,92.6,92.37,92.38,71463.0,70.1346,70.2332,70.0587,70.0663,71463.0
2017-05-18 11:40:00,92.4,92.54,92.38,92.5,75004.0,70.0815,70.1877,70.0663,70.1573,75004.0
2017-05-18 11:50:00,92.49,92.57,92.4,92.41,44679.0,70.1497,70.2104,70.0815,70.0891,44679.0
2017-05-18 12:00:00,92.42,92.53,92.35,92.37,51829.0,70.0966,70.1801,70.0436,70.0587,51829.0
2017-05-18 12:10:00,92.37,92.49,92.23,92.27,30719.0,70.0587,70.1497,69.9525,69.9829,30719.0
2017-05-18 12:20:00,92.28,92.32,92.2,92.28,46381.0,69.9905,70.0208,69.9298,69.9905,46381.0
2017-05-18 12:30:00,92.28,92.45,92.22,92.27,48562.0,69.9905,70.1194,69.945,69.9829,48562.0
2017-05-18 12:40:00,92.27,92.34,92.07,92.07,72919.0,69.9829,70.036,69.8312,69.8312,72919.0
2017-05-18 12:50:00,92.1,92.13,91.99,92.11,50096.0,69.8539,69.8767,69.7705,69.8615,50096.0
2017-05-18 13:00:00,92.13,92.2,91.92,92.0,60526.0,69.8767,69.9298,69.7174,69.7781,60526.0
2017-05-18 13:10:00,92.01,92.2,91.96,92.15,66828.0,69.7857,69.9298,69.7478,69.8919,66828.0
2017-05-18 13:20:00,92.16,92.16,91.98,92.02,60777.0,69.8994,69.8994,69.7629,69.7933,60777.0
2017-05-18 13:30:00,92.02,92.07,91.91,91.94,72647.0,69.7933,69.8312,69.7098,69.7326,72647.0
2017-05-18 13:40:00,91.93,91.96,91.71,91.76,53217.0,69.725,69.7478,69.5581,69.5961,53217.0
2017-05-18 13:50:00,91.76,91.96,91.74,91.92,56410.0,69.5961,69.7478,69.5809,69.7174,56410.0
2017-05-18 14:00:00,91.93,92.22,91.93,92.17,94910.0,69.725,69.945,69.725,69.907,94910.0
2017-05-18 14:10:00,92.18,92.22,92.06,92.19,43739.0,69.9146,69.945,69.8236,69.9222,43739.0
2017-05-18 14:20:00,92.2,92.24,92.03,92.11,55790.0,69.9298,69.9601,69.8008,69.8615,55790.0
2017-05-18 14:30:00,92.13,92.36,92.12,92.22,89021.0,69.8767,70.0511,69.8691,69.945,89021.0
2017-05-18 14:40:00,92.23,92.26,92.03,92.18,44938.0,69.9525,69.9753,69.8008,69.9146,44938.0
2017-05-18 14:50:00,92.18,92.26,92.08,92.11,77512.0,69.9146,69.9753,69.8388,69.8615,77512.0
2017-05-18 15:00:00,92.13,92.29,92.09,92.28,63853.0,69.8767,69.998,69.8464,69.9905,63853.0
2017-05-18 15:10:00,92.29,92.37,92.04,92.07,65487.0,69.998,70.0587,69.8084,69.8312,65487.0
2017-05-18 15:20:00,92.04,92.04,91.86,91.94,184152.0,69.8084,69.8084,69.6719,69.7326,184152.0
2017-05-18 15:30:00,91.96,92.09,91.89,91.99,107333.0,69.7478,69.8464,69.6947,69.7705,107333.0
2017-05-18 15:40:00,91.98,91.99,91.77,91.84,203402.0,69.7629,69.7705,69.6036,69.6567,203402.0
2017-05-18 15:50:00,91.86,91.87,91.66,91.69,426081.0,69.6719,69.6795,69.5202,69.543,426081.0
2017-05-19 09:30:00,92.38,93.48,92.07,93.46,319522.0,70.0663,70.9006,69.8312,70.8854,319522.0
2017-05-19 09:40:00,93.46,93.69,93.1,93.35,105946.0,70.8854,71.0599,70.6124,70.802,105946.0
2017-05-19 09:50:00,93.35,94.15,93.32,94.0,141184.0,70.802,71.4088,70.7793,71.295,141184.0
2017-05-19 10:00:00,93.98,94.2,93.77,93.93,84981.0,71.2798,71.4467,71.1206,71.2419,84981.0
2017-05-19 10:10:00,93.93,94.24,93.93,94.17,58314.0,71.2419,71.477,71.2419,71.4239,58314.0
2017-05-19 10:20:00,94.16,94.36,94.12,94.36,57621.0,71.4164,71.5681,71.386,71.5681,57621.0
2017-05-19 10:30:00,94.37,94.39,93.9,93.97,38060.0,71.5756,71.5908,71.2192,71.2723,38060.0
2017-05-19 10:40:00,93.91,94.27,93.86,94.27,28928.0,71.2267,71.4998,71.1888,71.4998,28928.0
2017-05-19 10:50:00,94.29,94.37,94.01,94.15,49911.0,71.515,71.5756,71.3026,71.4088,49911.0
2017-05-19 11:00:00,94.1,94.18,93.92,94.05,53262.0,71.3709,71.4315,71.2343,71.3329,53262.0
2017-05-19 11:10:00,94.03,94.11,93.9,93.96,64578.0,71.3178,71.3784,71.2192,71.2647,64578.0
2017-05-19 11:20:00,93.96,93.96,93.8,93.88,35987.0,71.2647,71.2647,71.1433,71.204,35987.0
2017-05-19 11:30:00,93.87,93.92,93.68,93.86,24470.0,71.1964,71.2343,71.0523,71.1888,24470.0
2017-05-19 11:40:00,93.83,93.99,93.78,93.95,28727.0,71.1661,71.2874,71.1281,71.2571,28727.0
2017-05-19 11:50:00,93.96,94.04,93.83,93.93,58179.0,71.2647,71.3253,71.1661,71.2419,58179.0
2017-05-19 12:00:00,93.95,94.02,93.88,93.96,43569.0,71.2571,71.3102,71.204,71.2647,43569.0
2017-05-19 12:10:00,93.96,94.09,93.87,93.92,30738.0,71.2647,71.3633,71.1964,71.2343,30738.0
2017-05-19 12:20:00,93.9,93.92,93.8,93.8,16764.0,71.2192,71.2343,71.1433,71.1433,16764.0
2017-05-19 12:30:00,93.82,93.85,93.75,93.8,16799.0,71.1585,71.1812,71.1054,71.1433,16799.0
2017-05-19 12:40:00,93.78,93.86,93.77,93.86,11372.0,71.1281,71.1888,71.1206,71.1888,11372.0
2017-05-19 12:50:00,93.86,93.92,93.78,93.89,22132.0,71.1888,71.2343,71.1281,71.2116,22132.0
2017-05-19 13:00:00,93.85,93.86,93.66,93.68,34238.0,71.1812,71.1888,71.0371,71.0523,34238.0
2017-05-19 13:10:00,93.69,93.83,93.66,93.82,23552.0,71.0599,71.1661,71.0371,71.1585,23552.0
2017-05-19 13:20:00,93.81,93.96,93.79,93.96,23289.0,71.1509,71.2647,71.1357,71.2647,23289.0
2017-05-19 13:30:00,93.95,93.98,93.88,93.89,15232.0,71.2571,71.2798,71.204,71.2116,15232.0
2017-05-19 13:40:00,93.92,93.97,93.85,93.9,39433.0,71.2343,71.2723,71.1812,71.2192,39433.0
2017-05-19 13:50:00,93.9,94.11,93.89,94.07,30023.0,71.2192,71.3784,71.2116,71.3481,30023.0
2017-05-19 14:00:00,94.06,94.12,93.97,94.08,51906.0,71.3405,71.386,71.2723,71.3557,51906.0
2017-05-19 14:10:00,94.08,94.13,94.0,94.09,49779.0,71.3557,71.3936,71.295,71.3633,49779.0
2017-05-19 14:20:00,94.08,94.08,93.99,94.06,47543.0,71.3557,71.3557,71.2874,71.3405,47543.0
2017-05-19 14:30:00,94.04,94.13,93.98,94.01,63260.0,71.3253,71.3936,71.2798,71.3026,63260.0
2017-05-19 14:40:00,94.02,94.08,93.93,93.96,49381.0,71.3102,71.3557,71.2419,71.2647,49381.0
2017-05-19 14:50:00,93.96,93.99,93.87,93.9,55041.0,71.2647,71.2874,71.1964,71.2192,55041.0
2017-05-19 15:00:00,93.9,93.94,93.64,93.64,61212.0,71.2192,71.2495,71.022,71.022,61212.0
2017-05-19 15:10:00,93.64,93.7,93.52,93.68,81804.0,71.022,71.0675,70.931,71.0523,81804.0
2017-05-19 15:20:00,93.68,93.94,93.68,93.83,53956.0,71.0523,71.2495,71.0523,71.1661,53956.0
2017-05-19 15:30:00,93.82,93.93,93.72,93.92,81412.0,71.1585,71.2419,71.0826,71.2343,81412.0
2017-05-19 15:40:00,93.92,94.01,93.83,94.0,118319.0,71.2343,71.3026,71.1661,71.295,118319.0
2017-05-19 15:50:00,93.99,94.02,93.77,93.82,304710.0,71.2874,71.3102,71.1206,71.1585,304710.0
2017-05-22 09:30:00,94.13,94.76,93.72,93.99,92377.0,71.3936,71.8714,71.0826,71.2874,92377.0
2017-05-22 09:40:00,93.95,94.18,93.79,94.07,41452.0,71.2571,71.4315,71.1357,71.3481,41452.0
2017-05-22 09:50:00,94.01,94.05,93.67,93.76,20089.0,71.3026,71.3329,71.0447,71.113,20089.0
2017-05-22 10:00:00,93.76,93.97,93.59,93.82,33704.0,71.113,71.2723,70.984,71.1585,33704.0
2017-05-22 10:10:00,93.81,93.93,93.65,93.73,26901.0,71.1509,71.2419,71.0295,71.0902,26901.0
2017-05-22 10:20:00,93.73,93.77,93.48,93.53,30316.0,71.0902,71.1206,70.9006,70.9385,30316.0
2017-05-22 10:30:00,93.55,93.7,93.47,93.57,37703.0,70.9537,71.0675,70.893,70.9689,37703.0
2017-05-22 10:40:00,93.58,93.63,93.33,93.36,22680.0,70.9765,71.0144,70.7868,70.8096,22680.0
2017-05-22 10:50:00,93.33,93.37,93.14,93.36,33406.0,70.7868,70.8172,70.6427,70.8096,33406.0
2017-05-22 11:00:00,93.36,93.36,93.16,93.2,22445.0,70.8096,70.8096,70.6579,70.6882,22445.0
2017-05-22 11:10:00,93.19,93.26,93.01,93.18,21804.0,70.6807,70.7338,70.5441,70.6731,21804.0
2017-05-22 11:20:00,93.14,93.16,92.94,93.09,28490.0,70.6427,70.6579,70.491,70.6048,28490.0
2017-05-22 11:30:00,93.12,93.18,92.79,92.85,36955.0,70.6276,70.6731,70.3773,70.4228,36955.0
2017-05-22 11:40:00,92.85,93.0,92.83,92.98,49016.0,70.4228,70.5366,70.4076,70.5214,49016.0
2017-05-22 11:50:00,92.98,93.22,92.97,93.08,49489.0,70.5214,70.7034,70.5138,70.5972,49489.0
2017-05-22 12:00:00,93.08,93.13,92.99,93.01,29104.0,70.5972,70.6352,70.529,70.5441,29104.0
2017-05-22 12:10:00,93.03,93.18,92.99,93.14,31856.0,70.5593,70.6731,70.529,70.6427,31856.0
2017-05-22 12:20:00,93.14,93.34,93.14,93.23,26764.0,70.6427,70.7944,70.6427,70.711,26764.0
2017-05-22 12:30:00,93.27,93.43,93.22,93.4,29602.0,70.7413,70.8627,70.7034,70.8399,29602.0
2017-05-22 12:40:00,93.39,93.41,93.32,93.36,11645.0,70.8324,70.8475,70.7793,70.8096,11645.0
2017-05-22 12:50:00,93.35,93.35,93.22,93.23,22107.0,70.802,70.802,70.7034,70.711,22107.0
2017-05-22 13:00:00,93.26,93.38,93.2,93.38,31123.0,70.7338,70.8248,70.6882,70.8248,31123.0
2017-05-22 13:10:00,93.37,93.44,93.33,93.35,18473.0,70.8172,70.8703,70.7868,70.802,18473.0
2017-05-22 13:20:00,93.36,93.38,93.27,93.31,32178.0,70.8096,70.8248,70.7413,70.7717,32178.0
2017-05-22 13:30:00,93.31,93.33,93.26,93.28,19446.0,70.7717,70.7868,70.7338,70.7489,19446.0
2017-05-22 13:40:00,93.28,93.29,93.23,93.25,23293.0,70.7489,70.7565,70.711,70.7262,23293.0
2017-05-22 13:50:00,93.25,93.27,93.19,93.23,38318.0,70.7262,70.7413,70.6807,70.711,38318.0
2017-05-22 14:00:00,93.22,93.26,93.18,93.22,15378.0,70.7034,70.7338,70.6731,70.7034,15378.0
2017-05-22 14:10:00,93.22,93.36,93.22,93.36,18323.0,70.7034,70.8096,70.7034,70.8096,18323.0
2017-05-22 14:20:00,93.36,93.5,93.31,93.5,21075.0,70.8096,70.9158,70.7717,70.9158,21075.0
2017-05-22 14:30:00,93.47,93.54,93.44,93.51,20835.0,70.893,70.9461,70.8703,70.9234,20835.0
2017-05-22 14:40:00,93.49,93.49,93.33,93.44,32762.0,70.9082,70.9082,70.7868,70.8703,32762.0
2017-05-22 14:50:00,93.41,93.41,93.3,93.37,19647.0,70.8475,70.8475,70.7641,70.8172,19647.0
2017-05-22 15:00:00,93.36,93.5,93.35,93.5,24288.0,70.8096,70.9158,70.802,70.9158,24288.0
2017-05-22 15:10:00,93.5,93.71,93.5,93.64,40773.0,70.9158,71.0751,70.9158,71.022,40773.0
2017-05-22 15:20:00,93.63,93.63,93.33,93.35,43472.0,71.0144,71.0144,70.7868,70.802,43472.0
2017-05-22 15:30:00,93.35,93.42,93.34,93.38,61733.0,70.802,70.8551,70.7944,70.8248,61733.0
2017-05-22 15:40:00,93.38,93.4,93.2,93.33,97133.0,70.8248,70.8399,70.6882,70.7868,97133.0
2017-05-22 15:50:00,93.34,93.35,93.03,93.11,218579.0,70.7944,70.802,70.5593,70.62,218579.0
2017-05-23 09:30:00,93.12,93.2,92.8,92.98,89079.0,70.6276,70.6882,70.3849,70.5214,89079.0
2017-05-23 09:40:00,92.98,93.3,92.89,93.17,59888.0,70.5214,70.7641,70.4531,70.6655,59888.0
2017-05-23 09:50:00,93.18,93.22,92.56,92.61,47301.0,70.6731,70.7034,70.2028,70.2408,47301.0
2017-05-23 10:00:00,92.59,92.69,92.2,92.27,67771.0,70.2256,70.3014,69.9298,69.9829,67771.0
2017-05-23 10:10:00,92.26,92.36,92.01,92.27,121307.0,69.9753,70.0511,69.7857,69.9829,121307.0
2017-05-23 10:20:00,92.27,92.33,91.97,92.2,64681.0,69.9829,70.0284,69.7553,69.9298,64681.0
2017-05-23 10:30:00,92.2,92.24,92.13,92.19,49456.0,69.9298,69.9601,69.8767,69.9222,49456.0
2017-05-23 10:40:00,92.19,92.19,92.04,92.14,46032.0,69.9222,69.9222,69.8084,69.8843,46032.0
2017-05-23 10:50:00,92.15,92.46,92.14,92.31,60476.0,69.8919,70.127,69.8843,70.0132,60476.0
2017-05-23 11:00:00,92.31,92.55,92.3,92.45,48607.0,70.0132,70.1952,70.0056,70.1194,48607.0
2017-05-23 11:10:00,92.46,92.59,92.35,92.55,59021.0,70.127,70.2256,70.0436,70.1952,59021.0
2017-05-23 11:20:00,92.55,92.93,92.55,92.75,88417.0,70.1952,70.4835,70.1952,70.3469,88417.0
2017-05-23 11:30:00,92.75,92.81,92.25,92.69,30298.0,70.3469,70.3924,69.9677,70.3014,30298.0
2017-05-23 11:40:00,92.72,92.81,92.58,92.64,30663.0,70.3242,70.3924,70.218,70.2635,30663.0
2017-05-23 11:50:00,92.64,92.81,92.64,92.7,23812.0,70.2635,70.3924,70.2635,70.309,23812.0
2017-05-23 12:00:00,92.7,92.79,92.63,92.75,35587.0,70.309,70.3773,70.2559,70.3469,35587.0
2017-05-23 12:10:00,92.77,92.83,92.65,92.67,20752.0,70.3621,70.4076,70.2711,70.2863,20752.0
2017-05-23 12:20:00,92.69,92.71,92.52,92.53,13515.0,70.3014,70.3166,70.1725,70.1801,13515.0
2017-05-23 12:30:00,92.51,92.55,92.37,92.37,25349.0,70.1649,70.1952,70.0587,70.0587,25349.0
2017-05-23 12:40:00,92.37,92.45,92.17,92.23,24959.0,70.0587,70.1194,69.907,69.9525,24959.0
2017-05-23 12:50:00,92.2,92.43,92.16,92.39,22349.0,69.9298,70.1042,69.8994,70.0739,22349.0
2017-05-23 13:00:00,92.36,92.5,92.32,92.39,18965.0,70.0511,70.1573,70.0208,70.0739,18965.0
2017-05-23 13:10:00,92.4,92.56,92.38,92.51,45671.0,70.0815,70.2028,70.0663,70.1649,45671.0
2017-05-23 13:20:00,92.52,92.58,92.45,92.5,23977.0,70.1725,70.218,70.1194,70.1573,23977.0
2017-05-23 13:30:00,92.48,92.52,92.39,92.4,12569.0,70.1422,70.1725,70.0739,70.0815,12569.0
2017-05-23 13:40:00,92.37,92.5,92.35,92.43,14389.0,70.0587,70.1573,70.0436,70.1042,14389.0
2017-05-23 13:50:00,92.42,92.52,92.42,92.47,18043.0,70.0966,70.1725,70.0966,70.1346,18043.0
2017-05-23 14:00:00,92.5,92.7,92.49,92.62,26508.0,70.1573,70.309,70.1497,70.2483,26508.0
2017-05-23 14:10:00,92.62,92.66,92.57,92.62,45898.0,70.2483,70.2787,70.2104,70.2483,45898.0
2017-05-23 14:20:00,92.61,92.69,92.6,92.66,66133.0,70.2408,70.3014,70.2332,70.2787,66133.0
2017-05-23 14:30:00,92.64,92.64,92.51,92.55,22743.0,70.2635,70.2635,70.1649,70.1952,22743.0
2017-05-23 14:40:00,92.56,92.66,92.49,92.6,32175.0,70.2028,70.2787,70.1497,70.2332,32175.0
2017-05-23 14:50:00,92.62,92.68,92.55,92.57,34285.0,70.2483,70.2938,70.1952,70.2104,34285.0
2017-05-23 15:00:00,92.57,92.66,92.54,92.65,42128.0,70.2104,70.2787,70.1877,70.2711,42128.0
2017-05-23 15:10:00,92.66,92.8,92.63,92.66,87586.0,70.2787,70.3849,70.2559,70.2787,87586.0
2017-05-23 15:20:00,92.65,92.69,92.61,92.61,43310.0,70.2711,70.3014,70.2408,70.2408,43310.0
2017-05-23 15:30:00,92.6,92.66,92.46,92.56,59724.0,70.2332,70.2787,70.127,70.2028,59724.0
2017-05-23 15:40:00,92.55,92.59,92.43,92.5,67242.0,70.1952,70.2256,70.1042,70.1573,67242.0
2017-05-23 15:50:00,92.5,92.58,92.46,92.53,130907.0,70.1573,70.218,70.127,70.1801,130907.0
2017-05-24 09:30:00,92.37,92.74,92.31,92.53,72351.0,70.0587,70.3394,70.0132,70.1801,72351.0
2017-05-24 09:40:00,92.55,92.63,92.44,92.5,64337.0,70.1952,70.2559,70.1118,70.1573,64337.0
2017-05-24 09:50:00,92.53,92.68,92.49,92.65,29113.0,70.1801,70.2938,70.1497,70.2711,29113.0
2017-05-24 10:00:00,92.65,92.69,92.49,92.5,78681.0,70.2711,70.3014,70.1497,70.1573,78681.0
2017-05-24 10:10:00,92.51,92.74,92.45,92.65,40136.0,70.1649,70.3394,70.1194,70.2711,40136.0
2017-05-24 10:20:00,92.67,93.0,92.62,92.88,34895.0,70.2863,70.5366,70.2483,70.4455,34895.0
2017-05-24 10:30:00,92.89,93.39,92.89,93.11,87789.0,70.4531,70.8324,70.4531,70.62,87789.0
2017-05-24 10:40:00,93.11,93.39,93.01,93.28,52386.0,70.62,70.8324,70.5441,70.7489,52386.0
2017-05-24 10:50:00,93.28,93.28,93.07,93.08,85514.0,70.7489,70.7489,70.5896,70.5972,85514.0
2017-05-24 11:00:00,93.07,93.12,92.62,92.75,73017.0,70.5896,70.6276,70.2483,70.3469,73017.0
2017-05-24 11:10:00,92.8,92.8,92.48,92.55,38835.0,70.3849,70.3849,70.1422,70.1952,38835.0
2017-05-24 11:20:00,92.55,92.78,92.53,92.72,44762.0,70.1952,70.3697,70.1801,70.3242,44762.0
2017-05-24 11:30:00,92.74,92.74,92.39,92.4,60494.0,70.3394,70.3394,70.0739,70.0815,60494.0
2017-05-24 11:40:00,92.4,92.56,92.37,92.53,42040.0,70.0815,70.2028,70.0587,70.1801,42040.0
2017-05-24 11:50:00,92.54,92.63,92.46,92.46,36451.0,70.1877,70.2559,70.127,70.127,36451.0
2017-05-24 12:00:00,92.43,92.58,92.4,92.54,32108.0,70.1042,70.218,70.0815,70.1877,32108.0
2017-05-24 12:10:00,92.53,92.6,92.44,92.6,59313.0,70.1801,70.2332,70.1118,70.2332,59313.0
2017-05-24 12:20:00,92.6,92.73,92.56,92.67,28795.0,70.2332,70.3318,70.2028,70.2863,28795.0
2017-05-24 12:30:00,92.67,92.71,92.53,92.6,74540.0,70.2863,70.3166,70.1801,70.2332,74540.0
2017-05-24 12:40:00,92.64,92.65,92.46,92.46,15069.0,70.2635,70.2711,70.127,70.127,15069.0
2017-05-24 12:50:00,92.46,92.46,92.36,92.42,34452.0,70.127,70.127,70.0511,70.0966,34452.0
2017-05-24 13:00:00,92.4,92.5,92.37,92.49,68728.0,70.0815,70.1573,70.0587,70.1497,68728.0
2017-05-24 13:10:00,92.49,92.55,92.45,92.49,51902.0,70.1497,70.1952,70.1194,70.1497,51902.0
2017-05-24 13:20:00,92.5,92.62,92.49,92.58,91129.0,70.1573,70.2483,70.1497,70.218,91129.0
2017-05-24 13:30:00,92.56,92.63,92.51,92.53,76214.0,70.2028,70.2559,70.1649,70.1801,76214.0
2017-05-24 13:40:00,92.53,92.55,92.47,92.49,75708.0,70.1801,70.1952,70.1346,70.1497,75708.0
2017-05-24 13:50:00,92.49,92.54,92.46,92.51,29699.0,70.1497,70.1877,70.127,70.1649,29699.0
2017-05-24 14:00:00,92.51,92.63,92.44,92.55,47437.0,70.1649,70.2559,70.1118,70.1952,47437.0
2017-05-24 14:10:00,92.54,92.71,92.52,92.71,74500.0,70.1877,70.3166,70.1725,70.3166,74500.0
2017-05-24 14:20:00,92.71,92.71,92.49,92.58,26068.0,70.3166,70.3166,70.1497,70.218,26068.0
2017-05-24 14:30:00,92.56,92.59,92.46,92.56,61406.0,70.2028,70.2256,70.127,70.2028,61406.0
2017-05-24 14:40:00,92.55,92.62,92.51,92.59,36109.0,70.1952,70.2483,70.1649,70.2256,36109.0
2017-05-24 14:50:00,92.57,92.62,92.51,92.51,34413.0,70.2104,70.2483,70.1649,70.1649,34413.0
2017-05-24 15:00:00,92.52,92.55,92.34,92.36,172093.0,70.1725,70.1952,70.036,70.0511,172093.0
2017-05-24 15:10:00,92.36,92.55,92.33,92.55,65468.0,70.0511,70.1952,70.0284,70.1952,65468.0
2017-05-24 15:20:00,92.57,92.73,92.53,92.7,53346.0,70.2104,70.3318,70.1801,70.309,53346.0
2017-05-24 15:30:00,92.71,92.75,92.61,92.69,57478.0,70.3166,70.3469,70.2408,70.3014,57478.0
2017-05-24 15:40:00,92.69,92.73,92.58,92.62,100319.0,70.3014,70.3318,70.218,70.2483,100319.0
2017-05-24 15:50:00,92.62,92.73,92.59,92.67,149325.0,70.2483,70.3318,70.2256,70.2863,149325.0
2017-05-25 09:30:00,92.28,92.79,92.0,92.71,79318.0,69.9905,70.3773,69.7781,70.3166,79318.0
2017-05-25 09:40:00,92.75,93.46,92.74,93.41,77381.0,70.3469,70.8854,70.3394,70.8475,77381.0
2017-05-25 09:50:00,93.43,93.62,93.23,93.23,24462.0,70.8627,71.0068,70.711,70.711,24462.0
2017-05-25 10:00:00,93.27,93.37,92.86,92.89,18423.0,70.7413,70.8172,70.4304,70.4531,18423.0
2017-05-25 10:10:00,92.89,93.15,92.72,92.74,36195.0,70.4531,70.6503,70.3242,70.3394,36195.0
2017-05-25 10:20:00,92.79,92.81,92.58,92.66,52167.0,70.3773,70.3924,70.218,70.2787,52167.0
2017-05-25 10:30:00,92.69,93.05,92.62,93.05,76539.0,70.3014,70.5745,70.2483,70.5745,76539.0
2017-05-25 10:40:00,93.06,93.17,92.96,93.14,35607.0,70.5821,70.6655,70.5062,70.6427,35607.0
2017-05-25 10:50:00,93.15,93.16,92.61,92.61,43842.0,70.6503,70.6579,70.2408,70.2408,43842.0
2017-05-25 11:00:00,92.57,92.9,92.53,92.81,46355.0,70.2104,70.4607,70.1801,70.3924,46355.0
2017-05-25 11:10:00,92.82,92.89,92.52,92.52,16908.0,70.4,70.4531,70.1725,70.1725,16908.0
2017-05-25 11:20:00,92.48,92.57,92.0,92.42,67538.0,70.1422,70.2104,69.7781,70.0966,67538.0
2017-05-25 11:30:00,92.39,92.4,91.69,91.75,51567.0,70.0739,70.0815,69.543,69.5885,51567.0
2017-05-25 11:40:00,91.7,91.79,91.22,91.55,92214.0,69.5506,69.6188,69.1865,69.4368,92214.0
2017-05-25 11:50:00,91.57,91.78,91.46,91.54,95218.0,69.452,69.6112,69.3685,69.4292,95218.0
2017-05-25 12:00:00,91.54,91.95,91.51,91.66,57055.0,69.4292,69.7402,69.4065,69.5202,57055.0
2017-05-25 12:10:00,91.65,91.68,91.33,91.38,104084.0,69.5126,69.5354,69.2699,69.3079,104084.0
2017-05-25 12:20:00,91.39,91.62,91.33,91.56,39289.0,69.3154,69.4899,69.2699,69.4444,39289.0
2017-05-25 12:30:00,91.58,91.71,91.54,91.56,43006.0,69.4595,69.5581,69.4292,69.4444,43006.0
2017-05-25 12:40:00,91.56,91.69,91.45,91.58,30423.0,69.4444,69.543,69.3609,69.4595,30423.0
2017-05-25 12:50:00,91.59,91.6,91.33,91.36,22645.0,69.4671,69.4747,69.2699,69.2927,22645.0
2017-05-25 13:00:00,91.33,91.34,91.14,91.24,74611.0,69.2699,69.2775,69.1258,69.2017,74611.0
2017-05-25 13:10:00,91.24,91.31,91.14,91.26,64163.0,69.2017,69.2548,69.1258,69.2168,64163.0
2017-05-25 13:20:00,91.25,91.29,91.07,91.07,28877.0,69.2093,69.2396,69.0727,69.0727,28877.0
2017-05-25 13:30:00,91.07,91.07,90.87,90.87,37468.0,69.0727,69.0727,68.921,68.921,37468.0
2017-05-25 13:40:00,90.88,90.94,90.73,90.77,33956.0,68.9286,68.9741,68.8149,68.8452,33956.0
2017-05-25 13:50:00,90.77,91.18,90.77,91.18,26817.0,68.8452,69.1562,68.8452,69.1562,26817.0
2017-05-25 14:00:00,91.19,91.29,91.16,91.23,29656.0,69.1637,69.2396,69.141,69.1941,29656.0
2017-05-25 14:10:00,91.24,91.24,91.02,91.08,52676.0,69.2017,69.2017,69.0348,69.0803,52676.0
2017-05-25 14:20:00,91.08,91.13,90.93,90.99,29714.0,69.0803,69.1182,68.9665,69.0121,29714.0
2017-05-25 14:30:00,91.0,91.09,90.87,90.9,32554.0,69.0196,69.0879,68.921,68.9438,32554.0
2017-05-25 14:40:00,90.93,90.96,90.44,90.51,88822.0,68.9665,68.9893,68.5949,68.648,88822.0
2017-05-25 14:50:00,90.52,90.71,90.52,90.59,71817.0,68.6556,68.7997,68.6556,68.7087,71817.0
2017-05-25 15:00:00,90.6,91.05,90.6,91.05,45971.0,68.7163,69.0576,68.7163,69.0576,45971.0
2017-05-25 15:10:00,91.03,91.31,91.0,91.26,51722.0,69.0424,69.2548,69.0196,69.2168,51722.0
2017-05-25 15:20:00,91.26,91.34,91.18,91.34,50004.0,69.2168,69.2775,69.1562,69.2775,50004.0
2017-05-25 15:30:00,91.33,91.34,91.1,91.14,99113.0,69.2699,69.2775,69.0955,69.1258,99113.0
2017-05-25 15:40:00,91.14,91.24,90.87,91.21,199871.0,69.1258,69.2017,68.921,69.1789,199871.0
2017-05-25 15:50:00,91.21,91.24,90.97,91.0,148576.0,69.1789,69.2017,68.9969,69.0196,148576.0
2017-05-26 09:30:00,91.29,91.29,90.71,90.87,67722.0,69.2396,69.2396,68.7997,68.921,67722.0
2017-05-26 09:40:00,90.93,91.25,90.88,91.15,44825.0,68.9665,69.2093,68.9286,69.1334,44825.0
2017-05-26 09:50:00,91.1,91.37,91.0,91.08,77239.0,69.0955,69.3003,69.0196,69.0803,77239.0
2017-05-26 10:00:00,91.09,91.41,91.05,91.21,69483.0,69.0879,69.3306,69.0576,69.1789,69483.0
2017-05-26 10:10:00,91.21,91.29,91.06,91.14,42593.0,69.1789,69.2396,69.0651,69.1258,42593.0
2017-05-26 10:20:00,91.14,91.34,91.14,91.18,35383.0,69.1258,69.2775,69.1258,69.1562,35383.0
2017-05-26 10:30:00,91.2,91.24,90.76,90.82,34421.0,69.1713,69.2017,68.8376,68.8831,34421.0
2017-05-26 10:40:00,90.84,90.85,90.32,90.33,46596.0,68.8983,68.9059,68.5039,68.5115,46596.0
2017-05-26 10:50:00,90.32,90.42,90.12,90.34,52608.0,68.5039,68.5797,68.3522,68.5191,52608.0
2017-05-26 11:00:00,90.35,90.63,90.35,90.62,56097.0,68.5266,68.739,68.5266,68.7314,56097.0
2017-05-26 11:10:00,90.68,90.75,90.6,90.68,33966.0,68.7769,68.83,68.7163,68.7769,33966.0
2017-05-26 11:20:00,90.68,91.07,90.68,90.92,34310.0,68.7769,69.0727,68.7769,68.959,34310.0
2017-05-26 11:30:00,90.91,90.94,90.69,90.76,26017.0,68.9514,68.9741,68.7845,68.8376,26017.0
2017-05-26 11:40:00,90.75,90.82,90.68,90.74,22012.0,68.83,68.8831,68.7769,68.8224,22012.0
2017-05-26 11:50:00,90.73,90.75,90.64,90.68,26316.0,68.8149,68.83,68.7466,68.7769,26316.0
2017-05-26 12:00:00,90.68,91.0,90.68,90.95,39198.0,68.7769,69.0196,68.7769,68.9817,39198.0
2017-05-26 12:10:00,90.96,91.06,90.89,90.95,53539.0,68.9893,69.0651,68.9362,68.9817,53539.0
2017-05-26 12:20:00,90.94,91.14,90.89,90.89,30531.0,68.9741,69.1258,68.9362,68.9362,30531.0
2017-05-26 12:30:00,90.93,90.99,90.81,90.97,22713.0,68.9665,69.0121,68.8755,68.9969,22713.0
2017-05-26 12:40:00,90.97,91.03,90.92,90.95,20600.0,68.9969,69.0424,68.959,68.9817,20600.0
2017-05-26 12:50:00,90.96,91.12,90.96,91.08,20329.0,68.9893,69.1107,68.9893,69.0803,20329.0
2017-05-26 13:00:00,91.11,91.15,90.97,91.03,23817.0,69.1031,69.1334,68.9969,69.0424,23817.0
2017-05-26 13:10:00,91.04,91.08,90.95,91.03,17534.0,69.05,69.0803,68.9817,69.0424,17534.0
2017-05-26 13:20:00,91.03,91.05,90.92,90.93,19157.0,69.0424,69.0576,68.959,68.9665,19157.0
2017-05-26 13:30:00,90.93,91.0,90.92,90.94,17112.0,68.9665,69.0196,68.959,68.9741,17112.0
2017-05-26 13:40:00,90.94,91.18,90.91,91.14,39428.0,68.9741,69.1562,68.9514,69.1258,39428.0
2017-05-26 13:50:00,91.13,91.16,91.03,91.15,34447.0,69.1182,69.141,69.0424,69.1334,34447.0
2017-05-26 14:00:00,91.16,91.21,91.11,91.19,36766.0,69.141,69.1789,69.1031,69.1637,36766.0
2017-05-26 14:10:00,91.19,91.22,91.14,91.15,45591.0,69.1637,69.1865,69.1258,69.1334,45591.0
2017-05-26 14:20:00,91.18,91.28,91.15,91.27,35762.0,69.1562,69.232,69.1334,69.2244,35762.0
2017-05-26 14:30:00,91.26,91.26,91.12,91.23,22726.0,69.2168,69.2168,69.1107,69.1941,22726.0
2017-05-26 14:40:00,91.24,91.27,91.12,91.13,30763.0,69.2017,69.2244,69.1107,69.1182,30763.0
2017-05-26 14:50:00,91.14,91.14,91.01,91.01,32129.0,69.1258,69.1258,69.0272,69.0272,32129.0
2017-05-26 15:00:00,91.01,91.17,91.01,91.13,48381.0,69.0272,69.1486,69.0272,69.1182,48381.0
2017-05-26 15:10:00,91.13,91.13,91.03,91.09,54672.0,69.1182,69.1182,69.0424,69.0879,54672.0
2017-05-26 15:20:00,91.08,91.19,91.07,91.1,63967.0,69.0803,69.1637,69.0727,69.0955,63967.0
2017-05-26 15:30:00,91.1,91.18,91.03,91.03,54147.0,69.0955,69.1562,69.0424,69.0424,54147.0
2017-05-26 15:40:00,91.03,91.26,90.97,91.18,67164.0,69.0424,69.2168,68.9969,69.1562,67164.0
2017-05-26 15:50:00,91.16,91.23,91.11,91.21,147232.0,69.141,69.1941,69.1031,69.1789,147232.0
2017-05-30 09:30:00,90.48,90.79,90.3,90.45,89125.0,68.6252,68.8604,68.4887,68.6025,89125.0
2017-05-30 09:40:00,90.42,90.45,89.93,89.98,69850.0,68.5797,68.6025,68.2081,68.246,69850.0
2017-05-30 09:50:00,90.02,90.09,89.86,89.98,66002.0,68.2763,68.3294,68.155,68.246,66002.0
2017-05-30 10:00:00,89.99,90.3,89.69,89.7,129964.0,68.2536,68.4887,68.0261,68.0336,129964.0
2017-05-30 10:10:00,89.69,89.88,89.61,89.68,66125.0,68.0261,68.1702,67.9654,68.0185,66125.0
2017-05-30 10:20:00,89.68,89.86,89.48,89.48,86296.0,68.0185,68.155,67.8668,67.8668,86296.0
2017-05-30 10:30:00,89.48,90.05,89.43,90.02,67476.0,67.8668,68.2991,67.8289,68.2763,67476.0
2017-05-30 10:40:00,90.04,90.21,89.86,89.91,69505.0,68.2915,68.4205,68.155,68.1929,69505.0
2017-05-30 10:50:00,89.92,90.12,89.9,89.93,87859.0,68.2005,68.3522,68.1853,68.2081,87859.0
2017-05-30 11:00:00,89.95,90.03,89.76,89.88,19976.0,68.2233,68.2839,68.0791,68.1702,19976.0
2017-05-30 11:10:00,89.86,89.97,89.7,89.87,31828.0,68.155,68.2384,68.0336,68.1626,31828.0
2017-05-30 11:20:00,89.85,89.85,89.58,89.64,81905.0,68.1474,68.1474,67.9426,67.9881,81905.0
2017-05-30 11:30:00,89.64,89.87,89.57,89.7,93321.0,67.9881,68.1626,67.935,68.0336,93321.0
2017-05-30 11:40:00,89.67,89.7,89.51,89.58,26396.0,68.0109,68.0336,67.8895,67.9426,26396.0
2017-05-30 11:50:00,89.58,90.01,89.57,90.0,63625.0,67.9426,68.2688,67.935,68.2612,63625.0
2017-05-30 12:00:00,90.0,90.25,90.0,90.25,119351.0,68.2612,68.4508,68.2612,68.4508,119351.0
2017-05-30 12:10:00,90.25,90.3,90.15,90.24,36872.0,68.4508,68.4887,68.3749,68.4432,36872.0
2017-05-30 12:20:00,90.25,90.37,90.18,90.35,40822.0,68.4508,68.5418,68.3977,68.5266,40822.0
2017-05-30 12:30:00,90.34,90.45,90.33,90.45,29877.0,68.5191,68.6025,68.5115,68.6025,29877.0
2017-05-30 12:40:00,90.43,90.58,90.38,90.53,37381.0,68.5873,68.7011,68.5494,68.6632,37381.0
2017-05-30 12:50:00,90.53,90.58,90.41,90.41,24492.0,68.6632,68.7011,68.5721,68.5721,24492.0
2017-05-30 13:00:00,90.41,90.45,90.35,90.36,21068.0,68.5721,68.6025,68.5266,68.5342,21068.0
2017-05-30 13:10:00,90.35,90.4,90.11,90.12,29836.0,68.5266,68.5646,68.3446,68.3522,29836.0
2017-05-30 13:20:00,90.11,90.16,90.0,90.16,33499.0,68.3446,68.3825,68.2612,68.3825,33499.0
2017-05-30 13:30:00,90.17,90.34,90.15,90.3,32412.0,68.3901,68.5191,68.3749,68.4887,32412.0
2017-05-30 13:40:00,90.3,90.34,90.19,90.31,45424.0,68.4887,68.5191,68.4053,68.4963,45424.0
2017-05-30 13:50:00,90.33,90.44,90.31,90.41,25942.0,68.5115,68.5949,68.4963,68.5721,25942.0
2017-05-30 14:00:00,90.41,90.6,90.38,90.6,30803.0,68.5721,68.7163,68.5494,68.7163,30803.0
2017-05-30 14:10:00,90.58,90.59,90.39,90.42,34267.0,68.7011,68.7087,68.557,68.5797,34267.0
2017-05-30 14:20:00,90.42,90.45,90.15,90.15,31655.0,68.5797,68.6025,68.3749,68.3749,31655.0
2017-05-30 14:30:00,90.15,90.26,90.1,90.14,35762.0,68.3749,68.4584,68.337,68.3674,35762.0
2017-05-30 14:40:00,90.14,90.34,90.14,90.29,35018.0,68.3674,68.5191,68.3674,68.4811,35018.0
2017-05-30 14:50:00,90.29,90.29,90.11,90.26,45361.0,68.4811,68.4811,68.3446,68.4584,45361.0
2017-05-30 15:00:00,90.25,90.33,90.11,90.11,65738.0,68.4508,68.5115,68.3446,68.3446,65738.0
2017-05-30 15:10:00,90.12,90.12,90.0,90.02,71616.0,68.3522,68.3522,68.2612,68.2763,71616.0
2017-05-30 15:20:00,90.02,90.05,89.88,89.88,64623.0,68.2763,68.2991,68.1702,68.1702,64623.0
2017-05-30 15:30:00,89.88,89.92,89.75,89.76,76175.0,68.1702,68.2005,68.0716,68.0791,76175.0
2017-05-30 15:40:00,89.76,89.86,89.7,89.71,114880.0,68.0791,68.155,68.0336,68.0412,114880.0
2017-05-30 15:50:00,89.71,89.73,89.54,89.62,226617.0,68.0412,68.0564,67.9123,67.973,226617.0
2017-05-31 09:30:00,88.99,89.24,88.36,89.11,143115.0,67.4951,67.6848,67.0173,67.5862,143115.0
2017-05-31 09:40:00,89.12,90.16,89.11,90.16,151617.0,67.5937,68.3825,67.5862,68.3825,151617.0
2017-05-31 09:50:00,90.16,90.56,90.06,90.56,124819.0,68.3825,68.6859,68.3067,68.6859,124819.0
2017-05-31 10:00:00,90.58,90.61,90.05,90.09,134103.0,68.7011,68.7238,68.2991,68.3294,134103.0
2017-05-31 10:10:00,90.09,90.44,89.87,89.94,96504.0,68.3294,68.5949,68.1626,68.2157,96504.0
2017-05-31 10:20:00,89.96,90.36,89.82,90.36,70375.0,68.2308,68.5342,68.1247,68.5342,70375.0
2017-05-31 10:30:00,90.32,90.58,90.16,90.37,66750.0,68.5039,68.7011,68.3825,68.5418,66750.0
2017-05-31 10:40:00,90.39,90.4,90.16,90.2,54599.0,68.557,68.5646,68.3825,68.4129,54599.0
2017-05-31 10:50:00,90.22,90.31,89.92,90.17,67623.0,68.428,68.4963,68.2005,68.3901,67623.0
2017-05-31 11:00:00,90.14,90.16,89.86,90.04,70529.0,68.3674,68.3825,68.155,68.2915,70529.0
2017-05-31 11:10:00,90.03,90.13,89.76,89.8,62765.0,68.2839,68.3598,68.0791,68.1095,62765.0
2017-05-31 11:20:00,89.78,89.99,89.72,89.78,47301.0,68.0943,68.2536,68.0488,68.0943,47301.0
2017-05-31 11:30:00,89.78,89.79,89.48,89.54,123744.0,68.0943,68.1019,67.8668,67.9123,123744.0
2017-05-31 11:40:00,89.55,89.76,89.37,89.62,76463.0,67.9199,68.0791,67.7834,67.973,76463.0
2017-05-31 11:50:00,89.58,89.7,89.42,89.69,63088.0,67.9426,68.0336,67.8213,68.0261,63088.0
2017-05-31 12:00:00,89.68,90.03,89.52,89.9,60538.0,68.0185,68.2839,67.8971,68.1853,60538.0
2017-05-31 12:10:00,89.92,90.14,89.89,89.92,37995.0,68.2005,68.3674,68.1777,68.2005,37995.0
2017-05-31 12:20:00,89.93,89.94,89.71,89.71,20685.0,68.2081,68.2157,68.0412,68.0412,20685.0
2017-05-31 12:30:00,89.7,89.82,89.68,89.8,33292.0,68.0336,68.1247,68.0185,68.1095,33292.0
2017-05-31 12:40:00,89.81,89.94,89.79,89.79,38315.0,68.1171,68.2157,68.1019,68.1019,38315.0
2017-05-31 12:50:00,89.8,89.92,89.73,89.89,33736.0,68.1095,68.2005,68.0564,68.1777,33736.0
2017-05-31 13:00:00,89.9,89.93,89.79,89.88,23731.0,68.1853,68.2081,68.1019,68.1702,23731.0
2017-05-31 13:10:00,89.87,89.91,89.75,89.76,27968.0,68.1626,68.1929,68.0716,68.0791,27968.0
2017-05-31 13:20:00,89.75,89.85,89.7,89.84,39754.0,68.0716,68.1474,68.0336,68.1398,39754.0
2017-05-31 13:30:00,89.85,89.85,89.68,89.74,29949.0,68.1474,68.1474,68.0185,68.064,29949.0
2017-05-31 13:40:00,89.76,89.77,89.63,89.77,17837.0,68.0791,68.0867,67.9806,68.0867,17837.0
2017-05-31 13:50:00,89.75,89.76,89.6,89.64,18580.0,68.0716,68.0791,67.9578,67.9881,18580.0
2017-05-31 14:00:00,89.63,89.83,89.59,89.79,72035.0,67.9806,68.1322,67.9502,68.1019,72035.0
2017-05-31 14:10:00,89.79,90.1,89.71,90.06,46391.0,68.1019,68.337,68.0412,68.3067,46391.0
2017-05-31 14:20:00,90.06,90.29,89.95,89.95,58936.0,68.3067,68.4811,68.2233,68.2233,58936.0
2017-05-31 14:30:00,89.95,90.02,89.73,89.8,46416.0,68.2233,68.2763,68.0564,68.1095,46416.0
2017-05-31 14:40:00,89.8,89.83,89.59,89.66,39376.0,68.1095,68.1322,67.9502,68.0033,39376.0
2017-05-31 14:50:00,89.65,89.76,89.59,89.64,35628.0,67.9957,68.0791,67.9502,67.9881,35628.0
2017-05-31 15:00:00,89.63,89.88,89.63,89.78,67936.0,67.9806,68.1702,67.9806,68.0943,67936.0
2017-05-31 15:10:00,89.78,89.96,89.78,89.93,67344.0,68.0943,68.2308,68.0943,68.2081,67344.0
2017-05-31 15:20:00,89.93,90.25,89.93,90.22,69862.0,68.2081,68.4508,68.2081,68.428,69862.0
2017-05-31 15:30:00,90.23,90.31,90.13,90.16,90946.0,68.4356,68.4963,68.3598,68.3825,90946.0
2017-05-31 15:40:00,90.16,90.5,90.15,90.5,158044.0,68.3825,68.6404,68.3749,68.6404,158044.0
2017-05-31 15:50:00,90.49,90.5,90.2,90.31,314088.0,68.6328,68.6404,68.4129,68.4963,314088.0
2017-06-01 09:30:00,90.64,90.64,90.12,90.47,84327.0,68.7466,68.7466,68.3522,68.6177,84327.0
2017-06-01 09:40:00,90.47,90.75,90.38,90.38,41432.0,68.6177,68.83,68.5494,68.5494,41432.0
2017-06-01 09:50:00,90.33,90.4,90.09,90.34,47258.0,68.5115,68.5646,68.3294,68.5191,47258.0
2017-06-01 10:00:00,90.32,90.87,90.27,90.57,61070.0,68.5039,68.921,68.466,68.6935,61070.0
2017-06-01 10:10:00,90.6,90.85,90.53,90.68,51389.0,68.7163,68.9059,68.6632,68.7769,51389.0
2017-06-01 10:20:00,90.67,91.05,90.64,91.05,66116.0,68.7693,69.0576,68.7466,69.0576,66116.0
2017-06-01 10:30:00,91.07,91.12,90.73,90.86,46150.0,69.0727,69.1107,68.8149,68.9135,46150.0
2017-06-01 10:40:00,90.87,90.91,90.56,90.62,30960.0,68.921,68.9514,68.6859,68.7314,30960.0
2017-06-01 10:50:00,90.62,91.07,90.56,90.94,34512.0,68.7314,69.0727,68.6859,68.9741,34512.0
2017-06-01 11:00:00,91.05,91.14,90.77,91.14,41731.0,69.0576,69.1258,68.8452,69.1258,41731.0
2017-06-01 11:10:00,91.15,91.38,91.03,91.03,43670.0,69.1334,69.3079,69.0424,69.0424,43670.0
2017-06-01 11:20:00,91.06,91.1,90.65,90.65,32065.0,69.0651,69.0955,68.7542,68.7542,32065.0
2017-06-01 11:30:00,90.64,90.83,90.42,90.51,23442.0,68.7466,68.8907,68.5797,68.648,23442.0
2017-06-01 11:40:00,90.52,90.7,90.42,90.54,34018.0,68.6556,68.7921,68.5797,68.6707,34018.0
2017-06-01 11:50:00,90.55,90.82,90.55,90.81,29075.0,68.6783,68.8831,68.6783,68.8755,29075.0
2017-06-01 12:00:00,90.77,90.97,90.77,90.9,18251.0,68.8452,68.9969,68.8452,68.9438,18251.0
2017-06-01 12:10:00,90.87,90.99,90.79,90.8,17989.0,68.921,69.0121,68.8604,68.8679,17989.0
2017-06-01 12:20:00,90.79,90.85,90.71,90.74,22656.0,68.8604,68.9059,68.7997,68.8224,22656.0
2017-06-01 12:30:00,90.75,90.76,90.61,90.69,28317.0,68.83,68.8376,68.7238,68.7845,28317.0
2017-06-01 12:40:00,90.69,90.88,90.69,90.73,30993.0,68.7845,68.9286,68.7845,68.8149,30993.0
2017-06-01 12:50:00,90.73,90.8,90.7,90.73,21601.0,68.8149,68.8679,68.7921,68.8149,21601.0
2017-06-01 13:00:00,90.71,90.83,90.67,90.75,29178.0,68.7997,68.8907,68.7693,68.83,29178.0
2017-06-01 13:10:00,90.73,90.75,90.63,90.67,26632.0,68.8149,68.83,68.739,68.7693,26632.0
2017-06-01 13:20:00,90.68,90.74,90.64,90.64,20125.0,68.7769,68.8224,68.7466,68.7466,20125.0
2017-06-01 13:30:00,90.64,90.66,90.44,90.44,34694.0,68.7466,68.7618,68.5949,68.5949,34694.0
2017-06-01 13:40:00,90.45,90.59,90.39,90.51,28335.0,68.6025,68.7087,68.557,68.648,28335.0
2017-06-01 13:50:00,90.49,90.54,90.37,90.37,22623.0,68.6328,68.6707,68.5418,68.5418,22623.0
2017-06-01 14:00:00,90.4,90.44,90.32,90.44,22638.0,68.5646,68.5949,68.5039,68.5949,22638.0
2017-06-01 14:10:00,90.44,90.5,90.25,90.32,24465.0,68.5949,68.6404,68.4508,68.5039,24465.0
2017-06-01 14:20:00,90.3,90.4,90.16,90.2,28361.0,68.4887,68.5646,68.3825,68.4129,28361.0
2017-06-01 14:30:00,90.2,90.2,89.85,89.86,33481.0,68.4129,68.4129,68.1474,68.155,33481.0
2017-06-01 14:40:00,89.88,90.23,89.88,90.23,36492.0,68.1702,68.4356,68.1702,68.4356,36492.0
2017-06-01 14:50:00,90.24,90.25,90.14,90.17,41924.0,68.4432,68.4508,68.3674,68.3901,41924.0
2017-06-01 15:00:00,90.17,90.17,89.73,89.84,65609.0,68.3901,68.3901,68.0564,68.1398,65609.0
2017-06-01 15:10:00,89.84,90.0,89.82,89.9,40386.0,68.1398,68.2612,68.1247,68.1853,40386.0
2017-06-01 15:20:00,89.91,89.98,89.8,89.96,82493.0,68.1929,68.246,68.1095,68.2308,82493.0
2017-06-01 15:30:00,89.95,90.18,89.85,89.98,56834.0,68.2233,68.3977,68.1474,68.246,56834.0
2017-06-01 15:40:00,89.99,90.12,89.83,90.07,86050.0,68.2536,68.3522,68.1322,68.3143,86050.0
2017-06-01 15:50:00,90.08,90.4,90.07,90.37,275162.0,68.3219,68.5646,68.3143,68.5418,275162.0
2017-06-02 09:30:00,90.04,90.22,89.83,90.06,84219.0,68.2915,68.428,68.1322,68.3067,84219.0
2017-06-02 09:40:00,90.06,90.55,89.99,90.44,38754.0,68.3067,68.6783,68.2536,68.5949,38754.0
2017-06-02 09:50:00,90.36,90.58,90.19,90.29,38509.0,68.5342,68.7011,68.4053,68.4811,38509.0
2017-06-02 10:00:00,90.29,90.31,89.76,89.82,49805.0,68.4811,68.4963,68.0791,68.1247,49805.0
2017-06-02 10:10:00,89.83,89.83,89.68,89.8,39246.0,68.1322,68.1322,68.0185,68.1095,39246.0
2017-06-02 10:20:00,89.8,89.95,89.67,89.82,31239.0,68.1095,68.2233,68.0109,68.1247,31239.0
2017-06-02 10:30:00,89.83,89.95,89.61,89.75,30526.0,68.1322,68.2233,67.9654,68.0716,30526.0
2017-06-02 10:40:00,89.72,89.8,89.47,89.47,43019.0,68.0488,68.1095,67.8592,67.8592,43019.0
2017-06-02 10:50:00,89.49,89.49,89.16,89.17,29700.0,67.8744,67.8744,67.6241,67.6317,29700.0
2017-06-02 11:00:00,89.16,89.27,89.01,89.04,46617.0,67.6241,67.7075,67.5103,67.5331,46617.0
2017-06-02 11:10:00,89.08,89.37,88.94,89.31,62029.0,67.5634,67.7834,67.4572,67.7378,62029.0
2017-06-02 11:20:00,89.31,89.6,89.29,89.39,97380.0,67.7378,67.9578,67.7227,67.7985,97380.0
2017-06-02 11:30:00,89.39,89.48,89.34,89.44,39015.0,67.7985,67.8668,67.7606,67.8364,39015.0
2017-06-02 11:40:00,89.47,89.52,89.23,89.38,46713.0,67.8592,67.8971,67.6772,67.7909,46713.0
2017-06-02 11:50:00,89.34,89.51,89.32,89.45,31328.0,67.7606,67.8895,67.7454,67.844,31328.0
2017-06-02 12:00:00,89.45,89.59,89.42,89.59,14575.0,67.844,67.9502,67.8213,67.9502,14575.0
2017-06-02 12:10:00,89.61,89.94,89.53,89.93,84721.0,67.9654,68.2157,67.9047,68.2081,84721.0
2017-06-02 12:20:00,89.96,90.19,89.93,90.19,59186.0,68.2308,68.4053,68.2081,68.4053,59186.0
2017-06-02 12:30:00,90.18,90.2,89.96,90.1,44392.0,68.3977,68.4129,68.2308,68.337,44392.0
2017-06-02 12:40:00,90.08,90.18,89.99,90.11,39258.0,68.3219,68.3977,68.2536,68.3446,39258.0
2017-06-02 12:50:00,90.08,90.15,89.97,89.98,37507.0,68.3219,68.3749,68.2384,68.246,37507.0
2017-06-02 13:00:00,89.97,90.08,89.83,89.92,53409.0,68.2384,68.3219,68.1322,68.2005,53409.0
2017-06-02 13:10:00,89.91,90.03,89.81,90.03,60815.0,68.1929,68.2839,68.1171,68.2839,60815.0
2017-06-02 13:20:00,90.04,90.06,89.81,89.84,27357.0,68.2915,68.3067,68.1171,68.1398,27357.0
2017-06-02 13:30:00,89.84,90.07,89.84,89.98,25752.0,68.1398,68.3143,68.1398,68.246,25752.0
2017-06-02 13:40:00,89.94,90.04,89.87,89.89,28118.0,68.2157,68.2915,68.1626,68.1777,28118.0
2017-06-02 13:50:00,89.88,89.95,89.84,89.95,25534.0,68.1702,68.2233,68.1398,68.2233,25534.0
2017-06-02 14:00:00,89.93,89.93,89.7,89.73,25955.0,68.2081,68.2081,68.0336,68.0564,25955.0
2017-06-02 14:10:00,89.71,89.76,89.68,89.7,24230.0,68.0412,68.0791,68.0185,68.0336,24230.0
2017-06-02 14:20:00,89.69,89.78,89.6,89.63,34325.0,68.0261,68.0943,67.9578,67.9806,34325.0
2017-06-02 14:30:00,89.65,89.72,89.61,89.63,47670.0,67.9957,68.0488,67.9654,67.9806,47670.0
2017-06-02 14:40:00,89.65,89.83,89.64,89.77,39634.0,67.9957,68.1322,67.9881,68.0867,39634.0
2017-06-02 14:50:00,89.79,89.82,89.7,89.73,25464.0,68.1019,68.1247,68.0336,68.0564,25464.0
2017-06-02 15:00:00,89.77,89.78,89.58,89.58,30355.0,68.0867,68.0943,67.9426,67.9426,30355.0
2017-06-02 15:10:00,89.58,89.69,89.5,89.51,82438.0,67.9426,68.0261,67.882,67.8895,82438.0
2017-06-02 15:20:00,89.52,89.64,89.51,89.54,49396.0,67.8971,67.9881,67.8895,67.9123,49396.0
2017-06-02 15:30:00,89.51,89.73,89.51,89.69,66786.0,67.8895,68.0564,67.8895,68.0261,66786.0
2017-06-02 15:40:00,89.7,89.75,89.56,89.58,85230.0,68.0336,68.0716,67.9275,67.9426,85230.0
2017-06-02 15:50:00,89.59,89.67,89.48,89.65,309792.0,67.9502,68.0109,67.8668,67.9957,309792.0
2017-06-05 09:30:00,89.12,89.56,88.99,89.11,111387.0,67.5937,67.9275,67.4951,67.5862,111387.0
2017-06-05 09:40:00,89.15,89.4,88.76,88.84,48290.0,67.6165,67.8061,67.3207,67.3814,48290.0
2017-06-05 09:50:00,88.84,89.21,88.83,89.17,48386.0,67.3814,67.662,67.3738,67.6317,48386.0
2017-06-05 10:00:00,89.19,89.63,89.19,89.53,54632.0,67.6468,67.9806,67.6468,67.9047,54632.0
2017-06-05 10:10:00,89.52,89.55,89.3,89.32,23562.0,67.8971,67.9199,67.7303,67.7454,23562.0
2017-06-05 10:20:00,89.28,89.46,89.17,89.34,31331.0,67.7151,67.8516,67.6317,67.7606,31331.0
2017-06-05 10:30:00,89.36,89.4,89.16,89.21,150682.0,67.7758,67.8061,67.6241,67.662,150682.0
2017-06-05 10:40:00,89.21,89.22,89.09,89.13,21582.0,67.662,67.6696,67.571,67.6013,21582.0
2017-06-05 10:50:00,89.14,89.15,88.76,88.82,31388.0,67.6089,67.6165,67.3207,67.3662,31388.0
2017-06-05 11:00:00,88.8,88.95,88.63,88.78,43667.0,67.351,67.4648,67.2221,67.3359,43667.0
2017-06-05 11:10:00,88.79,88.8,88.6,88.63,50380.0,67.3434,67.351,67.1993,67.2221,50380.0
2017-06-05 11:20:00,88.59,88.76,88.52,88.65,29041.0,67.1918,67.3207,67.1387,67.2373,29041.0
2017-06-05 11:30:00,88.68,88.9,88.68,88.85,25336.0,67.26,67.4269,67.26,67.389,25336.0
2017-06-05 11:40:00,88.84,88.95,88.71,88.74,22529.0,67.3814,67.4648,67.2828,67.3055,22529.0
2017-06-05 11:50:00,88.76,88.98,88.75,88.93,18745.0,67.3207,67.4876,67.3131,67.4496,18745.0
2017-06-05 12:00:00,88.95,89.24,88.94,89.22,14518.0,67.4648,67.6848,67.4572,67.6696,14518.0
2017-06-05 12:10:00,89.24,89.36,89.21,89.31,20775.0,67.6848,67.7758,67.662,67.7378,20775.0
2017-06-05 12:20:00,89.31,89.37,89.18,89.25,36714.0,67.7378,67.7834,67.6392,67.6923,36714.0
2017-06-05 12:30:00,89.25,89.35,89.24,89.25,19555.0,67.6923,67.7682,67.6848,67.6923,19555.0
2017-06-05 12:40:00,89.25,89.34,89.2,89.26,19864.0,67.6923,67.7606,67.6544,67.6999,19864.0
2017-06-05 12:50:00,89.29,89.37,89.21,89.32,22431.0,67.7227,67.7834,67.662,67.7454,22431.0
2017-06-05 13:00:00,89.34,89.46,89.27,89.34,21095.0,67.7606,67.8516,67.7075,67.7606,21095.0
2017-06-05 13:10:00,89.33,89.47,89.29,89.37,25413.0,67.753,67.8592,67.7227,67.7834,25413.0
2017-06-05 13:20:00,89.39,89.52,89.37,89.49,60184.0,67.7985,67.8971,67.7834,67.8744,60184.0
2017-06-05 13:30:00,89.5,89.5,89.36,89.46,36946.0,67.882,67.882,67.7758,67.8516,36946.0
2017-06-05 13:40:00,89.47,89.47,89.33,89.36,22889.0,67.8592,67.8592,67.753,67.7758,22889.0
2017-06-05 13:50:00,89.36,89.5,89.35,89.48,18865.0,67.7758,67.882,67.7682,67.8668,18865.0
2017-06-05 14:00:00,89.49,89.55,89.36,89.4,19752.0,67.8744,67.9199,67.7758,67.8061,19752.0
2017-06-05 14:10:00,89.4,89.42,89.28,89.35,40045.0,67.8061,67.8213,67.7151,67.7682,40045.0
2017-06-05 14:20:00,89.35,89.43,89.25,89.39,38736.0,67.7682,67.8289,67.6923,67.7985,38736.0
2017-06-05 14:30:00,89.38,89.47,89.29,89.46,38464.0,67.7909,67.8592,67.7227,67.8516,38464.0
2017-06-05 14:40:00,89.47,89.47,89.26,89.26,53378.0,67.8592,67.8592,67.6999,67.6999,53378.0
2017-06-05 14:50:00,89.26,89.37,89.2,89.36,65209.0,67.6999,67.7834,67.6544,67.7758,65209.0
2017-06-05 15:00:00,89.37,89.47,89.35,89.43,22187.0,67.7834,67.8592,67.7682,67.8289,22187.0
2017-06-05 15:10:00,89.4,89.5,89.39,89.45,49313.0,67.8061,67.882,67.7985,67.844,49313.0
2017-06-05 15:20:00,89.44,89.47,89.37,89.46,63876.0,67.8364,67.8592,67.7834,67.8516,63876.0
2017-06-05 15:30:00,89.45,89.47,89.32,89.34,60444.0,67.844,67.8592,67.7454,67.7606,60444.0
2017-06-05 15:40:00,89.34,89.35,89.17,89.21,144459.0,67.7606,67.7682,67.6317,67.662,144459.0
2017-06-05 15:50:00,89.2,89.3,89.13,89.21,193907.0,67.6544,67.7303,67.6013,67.662,193907.0
2017-06-06 09:30:00,89.1,89.28,88.77,88.94,59321.0,67.5786,67.7151,67.3283,67.4572,59321.0
2017-06-06 09:40:00,88.94,89.04,88.77,88.99,69109.0,67.4572,67.5331,67.3283,67.4951,69109.0
2017-06-06 09:50:00,88.98,89.17,88.78,89.12,43152.0,67.4876,67.6317,67.3359,67.5937,43152.0
2017-06-06 10:00:00,89.12,89.36,89.02,89.08,47768.0,67.5937,67.7758,67.5179,67.5634,47768.0
2017-06-06 10:10:00,89.11,89.16,89.0,89.03,35116.0,67.5862,67.6241,67.5027,67.5255,35116.0
2017-06-06 10:20:00,89.03,89.06,88.85,89.06,58729.0,67.5255,67.5482,67.389,67.5482,58729.0
2017-06-06 10:30:00,89.09,89.09,88.8,88.84,36939.0,67.571,67.571,67.351,67.3814,36939.0
2017-06-06 10:40:00,88.83,88.96,88.78,88.95,30176.0,67.3738,67.4724,67.3359,67.4648,30176.0
2017-06-06 10:50:00,88.97,89.01,88.9,89.01,27748.0,67.48,67.5103,67.4269,67.5103,27748.0
2017-06-06 11:00:00,89.01,89.1,88.94,89.08,33505.0,67.5103,67.5786,67.4572,67.5634,33505.0
2017-06-06 11:10:00,89.08,89.15,88.93,88.95,47444.0,67.5634,67.6165,67.4496,67.4648,47444.0
2017-06-06 11:20:00,88.97,89.08,88.91,89.06,21185.0,67.48,67.5634,67.4345,67.5482,21185.0
2017-06-06 11:30:00,89.07,89.51,89.05,89.48,26603.0,67.5558,67.8895,67.5406,67.8668,26603.0
2017-06-06 11:40:00,89.5,89.73,89.49,89.52,17807.0,67.882,68.0564,67.8744,67.8971,17807.0
2017-06-06 11:50:00,89.53,89.59,89.23,89.25,20310.0,67.9047,67.9502,67.6772,67.6923,20310.0
2017-06-06 12:00:00,89.21,89.29,89.14,89.28,21051.0,67.662,67.7227,67.6089,67.7151,21051.0
2017-06-06 12:10:00,89.27,89.63,89.25,89.52,22368.0,67.7075,67.9806,67.6923,67.8971,22368.0
2017-06-06 12:20:00,89.55,89.55,89.4,89.45,16866.0,67.9199,67.9199,67.8061,67.844,16866.0
2017-06-06 12:30:00,89.44,89.44,89.31,89.42,24559.0,67.8364,67.8364,67.7378,67.8213,24559.0
2017-06-06 12:40:00,89.43,89.8,89.39,89.69,34956.0,67.8289,68.1095,67.7985,68.0261,34956.0
2017-06-06 12:50:00,89.7,89.74,89.54,89.62,45801.0,68.0336,68.064,67.9123,67.973,45801.0
2017-06-06 13:00:00,89.63,89.81,89.63,89.75,37305.0,67.9806,68.1171,67.9806,68.0716,37305.0
2017-06-06 13:10:00,89.73,90.1,89.71,90.08,64101.0,68.0564,68.337,68.0412,68.3219,64101.0
2017-06-06 13:20:00,90.08,90.16,90.04,90.13,30036.0,68.3219,68.3825,68.2915,68.3598,30036.0
2017-06-06 13:30:00,90.13,90.16,90.0,90.11,42959.0,68.3598,68.3825,68.2612,68.3446,42959.0
2017-06-06 13:40:00,90.1,90.16,90.01,90.11,37986.0,68.337,68.3825,68.2688,68.3446,37986.0
2017-06-06 13:50:00,90.07,90.19,90.01,90.17,49384.0,68.3143,68.4053,68.2688,68.3901,49384.0
2017-06-06 14:00:00,90.18,90.47,90.16,90.39,42092.0,68.3977,68.6177,68.3825,68.557,42092.0
2017-06-06 14:10:00,90.38,90.74,90.38,90.67,60982.0,68.5494,68.8224,68.5494,68.7693,60982.0
2017-06-06 14:20:00,90.67,90.8,90.61,90.73,85009.0,68.7693,68.8679,68.7238,68.8149,85009.0
2017-06-06 14:30:00,90.73,90.87,90.59,90.62,78019.0,68.8149,68.921,68.7087,68.7314,78019.0
2017-06-06 14:40:00,90.62,90.79,90.62,90.77,68838.0,68.7314,68.8604,68.7314,68.8452,68838.0
2017-06-06 14:50:00,90.77,90.87,90.72,90.87,81183.0,68.8452,68.921,68.8073,68.921,81183.0
2017-06-06 15:00:00,90.87,91.06,90.63,90.63,94027.0,68.921,69.0651,68.739,68.739,94027.0
2017-06-06 15:10:00,90.61,90.71,90.52,90.67,63303.0,68.7238,68.7997,68.6556,68.7693,63303.0
2017-06-06 15:20:00,90.69,90.91,90.68,90.9,67878.0,68.7845,68.9514,68.7769,68.9438,67878.0
2017-06-06 15:30:00,90.89,90.89,90.7,90.86,91309.0,68.9362,68.9362,68.7921,68.9135,91309.0
2017-06-06 15:40:00,90.85,91.0,90.79,90.99,157721.0,68.9059,69.0196,68.8604,69.0121,157721.0
2017-06-06 15:50:00,91.0,91.03,90.83,90.86,298745.0,69.0196,69.0424,68.8907,68.9135,298745.0
2017-06-07 09:30:00,90.22,90.74,90.16,90.55,38037.0,68.428,68.8224,68.3825,68.6783,38037.0
2017-06-07 09:40:00,90.55,90.94,90.55,90.59,38263.0,68.6783,68.9741,68.6783,68.7087,38263.0
2017-06-07 09:50:00,90.59,90.81,90.42,90.57,37378.0,68.7087,68.8755,68.5797,68.6935,37378.0
2017-06-07 10:00:00,90.62,90.73,90.41,90.55,65106.0,68.7314,68.8149,68.5721,68.6783,65106.0
2017-06-07 10:10:00,90.52,90.76,90.45,90.45,36509.0,68.6556,68.8376,68.6025,68.6025,36509.0
2017-06-07 10:20:00,90.47,90.55,90.32,90.48,22918.0,68.6177,68.6783,68.5039,68.6252,22918.0
2017-06-07 10:30:00,90.46,90.46,89.08,89.35,193030.0,68.6101,68.6101,67.5634,67.7682,193030.0
2017-06-07 10:40:00,89.28,89.59,89.09,89.17,102483.0,67.7151,67.9502,67.571,67.6317,102483.0
2017-06-07 10:50:00,89.17,89.32,89.03,89.19,130455.0,67.6317,67.7454,67.5255,67.6468,130455.0
2017-06-07 11:00:00,89.21,89.21,88.65,89.04,77402.0,67.662,67.662,67.2373,67.5331,77402.0
2017-06-07 11:10:00,89.03,89.12,88.88,88.95,52458.0,67.5255,67.5937,67.4117,67.4648,52458.0
2017-06-07 11:20:00,88.97,89.06,88.56,88.67,68422.0,67.48,67.5482,67.169,67.2524,68422.0
2017-06-07 11:30:00,88.65,88.82,88.26,88.27,109451.0,67.2373,67.3662,66.9415,66.949,109451.0
2017-06-07 11:40:00,88.27,88.39,87.83,87.97,126079.0,66.949,67.0401,66.6153,66.7215,126079.0
2017-06-07 11:50:00,87.95,88.08,87.79,88.06,75867.0,66.7063,66.8049,66.585,66.7898,75867.0
2017-06-07 12:00:00,88.08,88.47,88.0,88.42,115778.0,66.8049,67.1007,66.7443,67.0628,115778.0
2017-06-07 12:10:00,88.42,88.47,88.18,88.2,56180.0,67.0628,67.1007,66.8808,66.896,56180.0
2017-06-07 12:20:00,88.2,88.24,88.09,88.13,84481.0,66.896,66.9263,66.8125,66.8429,84481.0
2017-06-07 12:30:00,88.14,88.14,87.59,87.64,82111.0,66.8504,66.8504,66.4333,66.4712,82111.0
2017-06-07 12:40:00,87.67,87.72,87.41,87.5,85659.0,66.494,66.5319,66.2968,66.365,85659.0
2017-06-07 12:50:00,87.52,87.84,87.52,87.81,65895.0,66.3802,66.6229,66.3802,66.6002,65895.0
2017-06-07 13:00:00,87.83,87.83,87.72,87.76,34227.0,66.6153,66.6153,66.5319,66.5622,34227.0
2017-06-07 13:10:00,87.79,87.79,87.56,87.58,40020.0,66.585,66.585,66.4105,66.4257,40020.0
2017-06-07 13:20:00,87.57,87.84,87.51,87.84,43110.0,66.4181,66.6229,66.3726,66.6229,43110.0
2017-06-07 13:30:00,87.84,87.87,87.68,87.83,82431.0,66.6229,66.6457,66.5016,66.6153,82431.0
2017-06-07 13:40:00,87.83,87.97,87.66,87.92,95677.0,66.6153,66.7215,66.4864,66.6836,95677.0
2017-06-07 13:50:00,87.91,88.04,87.8,87.87,62661.0,66.676,66.7746,66.5926,66.6457,62661.0
2017-06-07 14:00:00,87.9,88.01,87.79,88.01,60877.0,66.6684,66.7518,66.585,66.7518,60877.0
2017-06-07 14:10:00,87.99,88.37,87.99,88.37,55107.0,66.7367,67.0249,66.7367,67.0249,55107.0
2017-06-07 14:20:00,88.37,88.41,88.08,88.26,106637.0,67.0249,67.0552,66.8049,66.9415,106637.0
2017-06-07 14:30:00,88.28,88.63,88.28,88.45,185191.0,66.9566,67.2221,66.9566,67.0856,185191.0
2017-06-07 14:40:00,88.45,88.56,88.27,88.55,73427.0,67.0856,67.169,66.949,67.1614,73427.0
2017-06-07 14:50:00,88.55,88.57,88.21,88.23,87836.0,67.1614,67.1766,66.9035,66.9187,87836.0
2017-06-07 15:00:00,88.22,88.24,88.04,88.23,97282.0,66.9111,66.9263,66.7746,66.9187,97282.0
2017-06-07 15:10:00,88.2,88.39,88.19,88.23,103108.0,66.896,67.0401,66.8884,66.9187,103108.0
2017-06-07 15:20:00,88.22,88.58,88.21,88.48,154488.0,66.9111,67.1842,66.9035,67.1083,154488.0
2017-06-07 15:30:00,88.47,88.69,88.39,88.4,140541.0,67.1007,67.2676,67.0401,67.0476,140541.0
2017-06-07 15:40:00,88.4,88.49,88.08,88.09,215076.0,67.0476,67.1159,66.8049,66.8125,215076.0
2017-06-07 15:50:00,88.07,88.21,87.95,88.17,279145.0,66.7974,66.9035,66.7063,66.8732,279145.0
2017-06-08 09:30:00,87.63,88.8,87.63,88.42,234036.0,66.4636,67.351,66.4636,67.0628,234036.0
2017-06-08 09:40:00,88.52,88.69,88.31,88.36,110773.0,67.1387,67.2676,66.9794,67.0173,110773.0
2017-06-08 09:50:00,88.34,88.48,87.93,88.28,51211.0,67.0021,67.1083,66.6912,66.9566,51211.0
2017-06-08 10:00:00,88.26,88.6,88.25,88.27,51208.0,66.9415,67.1993,66.9339,66.949,51208.0
2017-06-08 10:10:00,88.27,88.55,88.11,88.5,47091.0,66.949,67.1614,66.8277,67.1235,47091.0
2017-06-08 10:20:00,88.48,88.51,88.19,88.19,38044.0,67.1083,67.1311,66.8884,66.8884,38044.0
2017-06-08 10:30:00,88.22,88.33,88.1,88.31,31695.0,66.9111,66.9946,66.8201,66.9794,31695.0
2017-06-08 10:40:00,88.29,88.77,88.27,88.71,72641.0,66.9642,67.3283,66.949,67.2828,72641.0
2017-06-08 10:50:00,88.72,88.74,88.42,88.48,42388.0,67.2904,67.3055,67.0628,67.1083,42388.0
2017-06-08 11:00:00,88.5,88.53,88.05,88.08,118594.0,67.1235,67.1462,66.7822,66.8049,118594.0
2017-06-08 11:10:00,88.11,88.23,87.62,87.83,130749.0,66.8277,66.9187,66.4561,66.6153,130749.0
2017-06-08 11:20:00,87.8,88.04,87.75,87.85,52572.0,66.5926,66.7746,66.5546,66.6305,52572.0
2017-06-08 11:30:00,87.84,88.02,87.7,88.01,34890.0,66.6229,66.7594,66.5167,66.7518,34890.0
2017-06-08 11:40:00,87.96,88.15,87.95,88.1,42457.0,66.7139,66.858,66.7063,66.8201,42457.0
2017-06-08 11:50:00,88.1,88.12,87.9,88.03,41786.0,66.8201,66.8353,66.6684,66.767,41786.0
2017-06-08 12:00:00,88.03,88.07,87.87,87.87,42333.0,66.767,66.7974,66.6457,66.6457,42333.0
2017-06-08 12:10:00,87.88,88.11,87.76,88.08,47474.0,66.6532,66.8277,66.5622,66.8049,47474.0
2017-06-08 12:20:00,88.05,88.13,87.9,87.94,43018.0,66.7822,66.8429,66.6684,66.6988,43018.0
2017-06-08 12:30:00,87.94,88.13,87.92,87.97,39407.0,66.6988,66.8429,66.6836,66.7215,39407.0
2017-06-08 12:40:00,87.98,88.2,87.92,88.18,29766.0,66.7291,66.896,66.6836,66.8808,29766.0
2017-06-08 12:50:00,88.16,88.3,88.08,88.3,29195.0,66.8656,66.9718,66.8049,66.9718,29195.0
2017-06-08 13:00:00,88.29,88.3,88.02,88.06,37188.0,66.9642,66.9718,66.7594,66.7898,37188.0
2017-06-08 13:10:00,88.04,88.17,87.97,88.17,30025.0,66.7746,66.8732,66.7215,66.8732,30025.0
2017-06-08 13:20:00,88.14,88.33,88.1,88.26,28852.0,66.8504,66.9946,66.8201,66.9415,28852.0
2017-06-08 13:30:00,88.24,88.24,88.06,88.11,37556.0,66.9263,66.9263,66.7898,66.8277,37556.0
2017-06-08 13:40:00,88.13,88.27,88.04,88.05,46065.0,66.8429,66.949,66.7746,66.7822,46065.0
2017-06-08 13:50:00,88.04,88.04,87.84,87.86,56993.0,66.7746,66.7746,66.6229,66.6381,56993.0
2017-06-08 14:00:00,87.9,88.0,87.88,87.99,51014.0,66.6684,66.7443,66.6532,66.7367,51014.0
2017-06-08 14:10:00,87.99,88.07,87.92,87.97,44715.0,66.7367,66.7974,66.6836,66.7215,44715.0
2017-06-08 14:20:00,87.97,88.12,87.96,88.06,74819.0,66.7215,66.8353,66.7139,66.7898,74819.0
2017-06-08 14:30:00,88.08,88.27,88.08,88.16,75879.0,66.8049,66.949,66.8049,66.8656,75879.0
2017-06-08 14:40:00,88.15,88.35,88.11,88.27,44210.0,66.858,67.0097,66.8277,66.949,44210.0
2017-06-08 14:50:00,88.27,88.27,88.16,88.22,24721.0,66.949,66.949,66.8656,66.9111,24721.0
2017-06-08 15:00:00,88.23,88.24,88.1,88.17,64255.0,66.9187,66.9263,66.8201,66.8732,64255.0
2017-06-08 15:10:00,88.18,88.33,88.12,88.23,126106.0,66.8808,66.9946,66.8353,66.9187,126106.0
2017-06-08 15:20:00,88.25,88.27,88.13,88.21,65978.0,66.9339,66.949,66.8429,66.9035,65978.0
2017-06-08 15:30:00,88.22,88.29,88.13,88.16,112829.0,66.9111,66.9642,66.8429,66.8656,112829.0
2017-06-08 15:40:00,88.18,88.19,87.93,88.04,172096.0,66.8808,66.8884,66.6912,66.7746,172096.0
2017-06-08 15:50:00,88.04,88.15,87.88,88.12,292759.0,66.7746,66.858,66.6532,66.8353,292759.0
2017-06-09 09:30:00,88.33,88.86,88.16,88.65,54473.0,66.9946,67.3965,66.8656,67.2373,54473.0
2017-06-09 09:40:00,88.63,88.63,88.16,88.34,26933.0,67.2221,67.2221,66.8656,67.0021,26933.0
2017-06-09 09:50:00,88.34,88.43,88.11,88.25,19160.0,67.0021,67.0704,66.8277,66.9339,19160.0
2017-06-09 10:00:00,88.2,88.21,88.04,88.19,33024.0,66.896,66.9035,66.7746,66.8884,33024.0
2017-06-09 10:10:00,88.21,88.36,88.19,88.27,44693.0,66.9035,67.0173,66.8884,66.949,44693.0
2017-06-09 10:20:00,88.31,88.58,88.27,88.55,44925.0,66.9794,67.1842,66.949,67.1614,44925.0
2017-06-09 10:30:00,88.57,88.58,88.37,88.39,40514.0,67.1766,67.1842,67.0249,67.0401,40514.0
2017-06-09 10:40:00,88.39,88.65,88.28,88.65,26961.0,67.0401,67.2373,66.9566,67.2373,26961.0
2017-06-09 10:50:00,88.65,89.11,88.65,89.01,55531.0,67.2373,67.5862,67.2373,67.5103,55531.0
2017-06-09 11:00:00,89.01,89.31,89.0,89.21,26788.0,67.5103,67.7378,67.5027,67.662,26788.0
2017-06-09 11:10:00,89.21,89.45,89.11,89.45,31027.0,67.662,67.844,67.5862,67.844,31027.0
2017-06-09 11:20:00,89.49,89.66,89.43,89.64,64341.0,67.8744,68.0033,67.8289,67.9881,64341.0
2017-06-09 11:30:00,89.65,89.81,89.46,89.8,90046.0,67.9957,68.1171,67.8516,68.1095,90046.0
2017-06-09 11:40:00,89.82,90.02,89.68,90.02,51545.0,68.1247,68.2763,68.0185,68.2763,51545.0
2017-06-09 11:50:00,90.02,90.45,90.01,90.27,122226.0,68.2763,68.6025,68.2688,68.466,122226.0
2017-06-09 12:00:00,90.27,90.3,90.07,90.13,73272.0,68.466,68.4887,68.3143,68.3598,73272.0
2017-06-09 12:10:00,90.13,90.27,90.01,90.19,50543.0,68.3598,68.466,68.2688,68.4053,50543.0
2017-06-09 12:20:00,90.19,90.31,89.96,90.02,46929.0,68.4053,68.4963,68.2308,68.2763,46929.0
2017-06-09 12:30:00,89.99,90.22,89.9,90.18,36841.0,68.2536,68.428,68.1853,68.3977,36841.0
2017-06-09 12:40:00,90.23,90.67,90.16,90.62,66335.0,68.4356,68.7693,68.3825,68.7314,66335.0
2017-06-09 12:50:00,90.63,90.81,90.37,90.58,114559.0,68.739,68.8755,68.5418,68.7011,114559.0
2017-06-09 13:00:00,90.6,90.61,90.49,90.59,74073.0,68.7163,68.7238,68.6328,68.7087,74073.0
2017-06-09 13:10:00,90.59,90.74,90.46,90.5,232652.0,68.7087,68.8224,68.6101,68.6404,232652.0
2017-06-09 13:20:00,90.46,90.52,90.27,90.27,246822.0,68.6101,68.6556,68.466,68.466,246822.0
2017-06-09 13:30:00,90.27,90.38,90.18,90.29,42430.0,68.466,68.5494,68.3977,68.4811,42430.0
2017-06-09 13:40:00,90.26,90.32,90.08,90.32,28153.0,68.4584,68.5039,68.3219,68.5039,28153.0
2017-06-09 13:50:00,90.32,90.58,90.24,90.58,31854.0,68.5039,68.7011,68.4432,68.7011,31854.0
2017-06-09 14:00:00,90.6,90.61,90.23,90.46,39807.0,68.7163,68.7238,68.4356,68.6101,39807.0
2017-06-09 14:10:00,90.46,90.61,90.39,90.4,102228.0,68.6101,68.7238,68.557,68.5646,102228.0
2017-06-09 14:20:00,90.39,90.57,90.35,90.46,55338.0,68.557,68.6935,68.5266,68.6101,55338.0
2017-06-09 14:30:00,90.47,90.54,90.25,90.3,181196.0,68.6177,68.6707,68.4508,68.4887,181196.0
2017-06-09 14:40:00,90.32,90.67,90.28,90.49,174187.0,68.5039,68.7693,68.4735,68.6328,174187.0
2017-06-09 14:50:00,90.51,90.56,89.72,89.83,194654.0,68.648,68.6859,68.0488,68.1322,194654.0
2017-06-09 15:00:00,89.81,89.95,89.62,89.72,542891.0,68.1171,68.2233,67.973,68.0488,542891.0
2017-06-09 15:10:00,89.69,89.8,89.46,89.79,74107.0,68.0261,68.1095,67.8516,68.1019,74107.0
2017-06-09 15:20:00,89.8,90.21,89.74,90.14,74697.0,68.1095,68.4205,68.064,68.3674,74697.0
2017-06-09 15:30:00,90.15,90.26,90.06,90.12,79415.0,68.3749,68.4584,68.3067,68.3522,79415.0
2017-06-09 15:40:00,90.1,90.12,89.9,90.08,147590.0,68.337,68.3522,68.1853,68.3219,147590.0
2017-06-09 15:50:00,90.09,90.24,89.98,90.08,259737.0,68.3294,68.4432,68.246,68.3219,259737.0
2017-06-12 09:30:00,91.26,91.98,91.05,91.5,236156.0,69.2168,69.7629,69.0576,69.3989,236156.0
2017-06-12 09:40:00,91.48,91.67,91.04,91.45,168640.0,69.3837,69.5278,69.05,69.3609,168640.0
2017-06-12 09:50:00,91.41,91.65,90.72,91.15,168027.0,69.3306,69.5126,68.8073,69.1334,168027.0
2017-06-12 10:00:00,91.08,91.28,90.74,90.93,101041.0,69.0803,69.232,68.8224,68.9665,101041.0
2017-06-12 10:10:00,90.94,91.25,90.81,91.05,144751.0,68.9741,69.2093,68.8755,69.0576,144751.0
2017-06-12 10:20:00,91.08,91.17,90.75,90.81,131695.0,69.0803,69.1486,68.83,68.8755,131695.0
2017-06-12 10:30:00,90.78,90.91,90.3,90.38,73565.0,68.8528,68.9514,68.4887,68.5494,73565.0
2017-06-12 10:40:00,90.43,90.59,90.23,90.48,94759.0,68.5873,68.7087,68.4356,68.6252,94759.0
2017-06-12 10:50:00,90.49,90.81,90.42,90.7,95433.0,68.6328,68.8755,68.5797,68.7921,95433.0
2017-06-12 11:00:00,90.74,91.03,90.4,90.53,78712.0,68.8224,69.0424,68.5646,68.6632,78712.0
2017-06-12 11:10:00,90.53,90.69,90.21,90.24,66338.0,68.6632,68.7845,68.4205,68.4432,66338.0
2017-06-12 11:20:00,90.2,90.61,90.16,90.6,48315.0,68.4129,68.7238,68.3825,68.7163,48315.0
2017-06-12 11:30:00,90.57,90.7,90.39,90.57,42624.0,68.6935,68.7921,68.557,68.6935,42624.0
2017-06-12 11:40:00,90.56,90.89,90.42,90.84,39170.0,68.6859,68.9362,68.5797,68.8983,39170.0
2017-06-12 11:50:00,90.82,91.07,90.8,90.84,36183.0,68.8831,69.0727,68.8679,68.8983,36183.0
2017-06-12 12:00:00,90.81,90.9,90.58,90.61,37146.0,68.8755,68.9438,68.7011,68.7238,37146.0
2017-06-12 12:10:00,90.6,90.66,90.45,90.64,41306.0,68.7163,68.7618,68.6025,68.7466,41306.0
2017-06-12 12:20:00,90.64,90.77,90.58,90.58,33443.0,68.7466,68.8452,68.7011,68.7011,33443.0
2017-06-12 12:30:00,90.64,90.65,90.43,90.48,31694.0,68.7466,68.7542,68.5873,68.6252,31694.0
2017-06-12 12:40:00,90.5,90.57,90.22,90.25,28748.0,68.6404,68.6935,68.428,68.4508,28748.0
2017-06-12 12:50:00,90.24,90.4,90.19,90.23,32129.0,68.4432,68.5646,68.4053,68.4356,32129.0
2017-06-12 13:00:00,90.26,90.59,90.25,90.53,40249.0,68.4584,68.7087,68.4508,68.6632,40249.0
2017-06-12 13:10:00,90.5,90.68,90.44,90.63,51978.0,68.6404,68.7769,68.5949,68.739,51978.0
2017-06-12 13:20:00,90.64,90.65,90.46,90.65,44490.0,68.7466,68.7542,68.6101,68.7542,44490.0
2017-06-12 13:30:00,90.64,90.89,90.58,90.66,63760.0,68.7466,68.9362,68.7011,68.7618,63760.0
2017-06-12 13:40:00,90.66,90.69,90.44,90.57,36279.0,68.7618,68.7845,68.5949,68.6935,36279.0
2017-06-12 13:50:00,90.56,90.58,90.35,90.35,30214.0,68.6859,68.7011,68.5266,68.5266,30214.0
2017-06-12 14:00:00,90.39,90.42,90.07,90.14,59577.0,68.557,68.5797,68.3143,68.3674,59577.0
2017-06-12 14:10:00,90.15,90.17,89.88,89.94,72927.0,68.3749,68.3901,68.1702,68.2157,72927.0
2017-06-12 14:20:00,89.97,89.99,89.68,89.78,64251.0,68.2384,68.2536,68.0185,68.0943,64251.0
2017-06-12 14:30:00,89.82,89.88,89.51,89.59,100938.0,68.1247,68.1702,67.8895,67.9502,100938.0
2017-06-12 14:40:00,89.58,89.8,89.58,89.74,73802.0,67.9426,68.1095,67.9426,68.064,73802.0
2017-06-12 14:50:00,89.71,89.93,89.68,89.93,74264.0,68.0412,68.2081,68.0185,68.2081,74264.0
2017-06-12 15:00:00,89.92,90.1,89.88,90.09,56757.0,68.2005,68.337,68.1702,68.3294,56757.0
2017-06-12 15:10:00,90.09,90.41,90.09,90.4,79297.0,68.3294,68.5721,68.3294,68.5646,79297.0
2017-06-12 15:20:00,90.41,90.48,90.0,90.05,137509.0,68.5721,68.6252,68.2612,68.2991,137509.0
2017-06-12 15:30:00,90.06,90.14,89.81,89.85,115067.0,68.3067,68.3674,68.1171,68.1474,115067.0
2017-06-12 15:40:00,89.84,89.84,89.65,89.77,136388.0,68.1398,68.1398,67.9957,68.0867,136388.0
2017-06-12 15:50:00,89.76,89.94,89.75,89.9,258819.0,68.0791,68.2157,68.0716,68.1853,258819.0
2017-06-13 09:30:00,90.05,90.32,89.51,90.32,77339.0,68.2991,68.5039,67.8895,68.5039,77339.0
2017-06-13 09:40:00,90.37,90.53,90.0,90.06,45375.0,68.5418,68.6632,68.2612,68.3067,45375.0
2017-06-13 09:50:00,90.08,90.39,89.85,90.15,32979.0,68.3219,68.557,68.1474,68.3749,32979.0
2017-06-13 10:00:00,90.12,90.16,89.75,89.76,51112.0,68.3522,68.3825,68.0716,68.0791,51112.0
2017-06-13 10:10:00,89.74,89.9,89.63,89.71,50189.0,68.064,68.1853,67.9806,68.0412,50189.0
2017-06-13 10:20:00,89.68,89.95,89.64,89.9,32239.0,68.0185,68.2233,67.9881,68.1853,32239.0
2017-06-13 10:30:00,89.9,89.9,89.62,89.73,37443.0,68.1853,68.1853,67.973,68.0564,37443.0
2017-06-13 10:40:00,89.72,90.0,89.62,89.98,48096.0,68.0488,68.2612,67.973,68.246,48096.0
2017-06-13 10:50:00,89.97,90.41,89.96,90.21,54749.0,68.2384,68.5721,68.2308,68.4205,54749.0
2017-06-13 11:00:00,90.16,90.32,90.08,90.16,60529.0,68.3825,68.5039,68.3219,68.3825,60529.0
2017-06-13 11:10:00,90.16,90.16,89.8,89.94,42045.0,68.3825,68.3825,68.1095,68.2157,42045.0
2017-06-13 11:20:00,89.91,90.3,89.9,90.26,35422.0,68.1929,68.4887,68.1853,68.4584,35422.0
2017-06-13 11:30:00,90.27,90.6,90.18,90.52,73190.0,68.466,68.7163,68.3977,68.6556,73190.0
2017-06-13 11:40:00,90.52,90.7,90.43,90.46,41670.0,68.6556,68.7921,68.5873,68.6101,41670.0
2017-06-13 11:50:00,90.45,90.46,90.01,90.01,47407.0,68.6025,68.6101,68.2688,68.2688,47407.0
2017-06-13 12:00:00,90.05,90.18,89.99,90.15,40148.0,68.2991,68.3977,68.2536,68.3749,40148.0
2017-06-13 12:10:00,90.13,90.24,90.07,90.2,26324.0,68.3598,68.4432,68.3143,68.4129,26324.0
2017-06-13 12:20:00,90.18,90.4,90.18,90.35,19003.0,68.3977,68.5646,68.3977,68.5266,19003.0
2017-06-13 12:30:00,90.34,90.36,90.09,90.16,35124.0,68.5191,68.5342,68.3294,68.3825,35124.0
2017-06-13 12:40:00,90.13,90.14,89.9,89.95,36005.0,68.3598,68.3674,68.1853,68.2233,36005.0
2017-06-13 12:50:00,89.99,90.0,89.85,89.93,20077.0,68.2536,68.2612,68.1474,68.2081,20077.0
2017-06-13 13:00:00,89.92,90.14,89.84,90.13,30233.0,68.2005,68.3674,68.1398,68.3598,30233.0
2017-06-13 13:10:00,90.14,90.17,90.02,90.07,23759.0,68.3674,68.3901,68.2763,68.3143,23759.0
2017-06-13 13:20:00,90.06,90.26,90.04,90.24,38018.0,68.3067,68.4584,68.2915,68.4432,38018.0
2017-06-13 13:30:00,90.21,90.25,90.11,90.21,58602.0,68.4205,68.4508,68.3446,68.4205,58602.0
2017-06-13 13:40:00,90.2,90.21,89.98,90.13,30252.0,68.4129,68.4205,68.246,68.3598,30252.0
2017-06-13 13:50:00,90.13,90.14,89.98,90.02,28269.0,68.3598,68.3674,68.246,68.2763,28269.0
2017-06-13 14:00:00,90.05,90.3,90.05,90.25,57232.0,68.2991,68.4887,68.2991,68.4508,57232.0
2017-06-13 14:10:00,90.25,90.37,90.16,90.34,46701.0,68.4508,68.5418,68.3825,68.5191,46701.0
2017-06-13 14:20:00,90.34,90.51,90.3,90.38,59144.0,68.5191,68.648,68.4887,68.5494,59144.0
2017-06-13 14:30:00,90.36,90.5,90.32,90.44,59762.0,68.5342,68.6404,68.5039,68.5949,59762.0
2017-06-13 14:40:00,90.42,90.43,90.17,90.2,90996.0,68.5797,68.5873,68.3901,68.4129,90996.0
2017-06-13 14:50:00,90.2,90.23,90.1,90.16,45415.0,68.4129,68.4356,68.337,68.3825,45415.0
2017-06-13 15:00:00,90.16,90.47,90.16,90.42,54908.0,68.3825,68.6177,68.3825,68.5797,54908.0
2017-06-13 15:10:00,90.42,90.56,90.42,90.53,46258.0,68.5797,68.6859,68.5797,68.6632,46258.0
2017-06-13 15:20:00,90.53,90.55,90.37,90.46,81043.0,68.6632,68.6783,68.5418,68.6101,81043.0
2017-06-13 15:30:00,90.45,90.5,90.15,90.26,85407.0,68.6025,68.6404,68.3749,68.4584,85407.0
2017-06-13 15:40:00,90.26,90.53,90.26,90.51,108249.0,68.4584,68.6632,68.4584,68.648,108249.0
2017-06-13 15:50:00,90.49,90.62,90.49,90.56,211479.0,68.6328,68.7314,68.6328,68.6859,211479.0
2017-06-14 09:30:00,90.03,90.05,89.31,89.57,138560.0,68.2839,68.2991,67.7378,67.935,138560.0
2017-06-14 09:40:00,89.57,89.78,89.46,89.69,128107.0,67.935,68.0943,67.8516,68.0261,128107.0
2017-06-14 09:50:00,89.79,89.86,89.27,89.44,75462.0,68.1019,68.155,67.7075,67.8364,75462.0
2017-06-14 10:00:00,89.45,89.7,89.25,89.47,75748.0,67.844,68.0336,67.6923,67.8592,75748.0
2017-06-14 10:10:00,89.46,89.61,89.4,89.42,53620.0,67.8516,67.9654,67.8061,67.8213,53620.0
2017-06-14 10:20:00,89.44,89.72,89.3,89.43,60425.0,67.8364,68.0488,67.7303,67.8289,60425.0
2017-06-14 10:30:00,89.47,89.77,88.75,88.84,100148.0,67.8592,68.0867,67.3131,67.3814,100148.0
2017-06-14 10:40:00,88.86,88.88,87.84,88.11,100141.0,67.3965,67.4117,66.6229,66.8277,100141.0
2017-06-14 10:50:00,88.13,88.39,87.97,88.05,73960.0,66.8429,67.0401,66.7215,66.7822,73960.0
2017-06-14 11:00:00,88.04,88.4,87.85,88.02,105167.0,66.7746,67.0476,66.6305,66.7594,105167.0
2017-06-14 11:10:00,88.06,88.38,87.87,88.25,126728.0,66.7898,67.0325,66.6457,66.9339,126728.0
2017-06-14 11:20:00,88.25,88.34,88.06,88.19,75027.0,66.9339,67.0021,66.7898,66.8884,75027.0
2017-06-14 11:30:00,88.19,88.5,88.17,88.44,192063.0,66.8884,67.1235,66.8732,67.078,192063.0
2017-06-14 11:40:00,88.44,88.52,88.31,88.4,81720.0,67.078,67.1387,66.9794,67.0476,81720.0
2017-06-14 11:50:00,88.38,88.56,88.35,88.43,64281.0,67.0325,67.169,67.0097,67.0704,64281.0
2017-06-14 12:00:00,88.42,88.56,88.39,88.47,72235.0,67.0628,67.169,67.0401,67.1007,72235.0
2017-06-14 12:10:00,88.47,88.81,88.44,88.81,63881.0,67.1007,67.3586,67.078,67.3586,63881.0
2017-06-14 12:20:00,88.79,88.9,88.74,88.86,52677.0,67.3434,67.4269,67.3055,67.3965,52677.0
2017-06-14 12:30:00,88.85,89.02,88.84,88.87,43511.0,67.389,67.5179,67.3814,67.4041,43511.0
2017-06-14 12:40:00,88.86,88.96,88.84,88.86,31396.0,67.3965,67.4724,67.3814,67.3965,31396.0
2017-06-14 12:50:00,88.88,89.0,88.86,88.96,31996.0,67.4117,67.5027,67.3965,67.4724,31996.0
2017-06-14 13:00:00,88.95,89.12,88.9,89.01,39292.0,67.4648,67.5937,67.4269,67.5103,39292.0
2017-06-14 13:10:00,89.02,89.04,88.91,88.93,42788.0,67.5179,67.5331,67.4345,67.4496,42788.0
2017-06-14 13:20:00,88.96,88.96,88.84,88.89,23186.0,67.4724,67.4724,67.3814,67.4193,23186.0
2017-06-14 13:30:00,88.87,88.94,88.81,88.87,37447.0,67.4041,67.4572,67.3586,67.4041,37447.0
2017-06-14 13:40:00,88.89,88.99,88.81,88.97,42639.0,67.4193,67.4951,67.3586,67.48,42639.0
2017-06-14 13:50:00,88.98,89.01,88.82,89.0,28421.0,67.4876,67.5103,67.3662,67.5027,28421.0
2017-06-14 14:00:00,89.05,89.32,88.79,89.09,54014.0,67.5406,67.7454,67.3434,67.571,54014.0
2017-06-14 14:10:00,89.06,89.27,88.9,89.08,60376.0,67.5482,67.7075,67.4269,67.5634,60376.0
2017-06-14 14:20:00,89.08,89.14,88.93,89.08,36301.0,67.5634,67.6089,67.4496,67.5634,36301.0
2017-06-14 14:30:00,89.1,89.22,88.91,89.06,39059.0,67.5786,67.6696,67.4345,67.5482,39059.0
2017-06-14 14:40:00,89.04,89.17,88.96,89.11,59602.0,67.5331,67.6317,67.4724,67.5862,59602.0
2017-06-14 14:50:00,89.08,89.19,88.79,88.87,83820.0,67.5634,67.6468,67.3434,67.4041,83820.0
2017-06-14 15:00:00,88.86,89.17,88.77,89.15,82322.0,67.3965,67.6317,67.3283,67.6165,82322.0
2017-06-14 15:10:00,89.17,89.35,89.03,89.05,74099.0,67.6317,67.7682,67.5255,67.5406,74099.0
2017-06-14 15:20:00,89.05,89.12,88.93,89.12,61043.0,67.5406,67.5937,67.4496,67.5937,61043.0
2017-06-14 15:30:00,89.15,89.21,88.96,89.04,81300.0,67.6165,67.662,67.4724,67.5331,81300.0
2017-06-14 15:40:00,89.04,89.06,88.81,88.98,118696.0,67.5331,67.5482,67.3586,67.4876,118696.0
2017-06-14 15:50:00,88.97,89.06,88.92,88.93,372029.0,67.48,67.5482,67.442,67.4496,372029.0
2017-06-15 09:30:00,88.86,89.06,88.5,88.7,125989.0,67.3965,67.5482,67.1235,67.2752,125989.0
2017-06-15 09:40:00,88.64,88.72,88.38,88.38,58789.0,67.2297,67.2904,67.0325,67.0325,58789.0
2017-06-15 09:50:00,88.36,89.15,88.28,88.97,90514.0,67.0173,67.6165,66.9566,67.48,90514.0
2017-06-15 10:00:00,89.0,89.01,88.43,88.48,115940.0,67.5027,67.5103,67.0704,67.1083,115940.0
2017-06-15 10:10:00,88.48,88.56,88.33,88.36,59554.0,67.1083,67.169,66.9946,67.0173,59554.0
2017-06-15 10:20:00,88.33,88.43,88.11,88.15,54018.0,66.9946,67.0704,66.8277,66.858,54018.0
2017-06-15 10:30:00,88.19,88.3,87.97,88.07,109586.0,66.8884,66.9718,66.7215,66.7974,109586.0
2017-06-15 10:40:00,88.06,88.09,87.54,87.54,168074.0,66.7898,66.8125,66.3954,66.3954,168074.0
2017-06-15 10:50:00,87.54,87.64,87.38,87.56,91130.0,66.3954,66.4712,66.274,66.4105,91130.0
2017-06-15 11:00:00,87.57,87.79,87.53,87.69,52785.0,66.4181,66.585,66.3878,66.5091,52785.0
2017-06-15 11:10:00,87.69,87.77,87.5,87.59,46785.0,66.5091,66.5698,66.365,66.4333,46785.0
2017-06-15 11:20:00,87.57,87.73,87.54,87.72,109003.0,66.4181,66.5395,66.3954,66.5319,109003.0
2017-06-15 11:30:00,87.7,87.79,87.56,87.59,140232.0,66.5167,66.585,66.4105,66.4333,140232.0
2017-06-15 11:40:00,87.59,87.66,87.5,87.58,79553.0,66.4333,66.4864,66.365,66.4257,79553.0
2017-06-15 11:50:00,87.56,87.61,87.41,87.48,49370.0,66.4105,66.4485,66.2968,66.3499,49370.0
2017-06-15 12:00:00,87.5,87.59,87.44,87.44,47140.0,66.365,66.4333,66.3195,66.3195,47140.0
2017-06-15 12:10:00,87.44,87.56,87.42,87.43,35142.0,66.3195,66.4105,66.3044,66.3119,35142.0
2017-06-15 12:20:00,87.44,87.45,87.22,87.3,42391.0,66.3195,66.3271,66.1527,66.2133,42391.0
2017-06-15 12:30:00,87.28,87.45,87.28,87.42,31924.0,66.1982,66.3271,66.1982,66.3044,31924.0
2017-06-15 12:40:00,87.42,87.52,87.4,87.45,33271.0,66.3044,66.3802,66.2892,66.3271,33271.0
2017-06-15 12:50:00,87.44,87.52,87.36,87.44,22183.0,66.3195,66.3802,66.2589,66.3195,22183.0
2017-06-15 13:00:00,87.5,87.56,87.37,87.37,22811.0,66.365,66.4105,66.2664,66.2664,22811.0
2017-06-15 13:10:00,87.35,87.41,87.23,87.24,27233.0,66.2513,66.2968,66.1603,66.1678,27233.0
2017-06-15 13:20:00,87.23,87.31,87.21,87.27,49503.0,66.1603,66.2209,66.1451,66.1906,49503.0
2017-06-15 13:30:00,87.27,87.37,87.23,87.25,36469.0,66.1906,66.2664,66.1603,66.1754,36469.0
2017-06-15 13:40:00,87.24,87.26,87.05,87.05,49539.0,66.1678,66.183,66.0237,66.0237,49539.0
2017-06-15 13:50:00,87.04,87.1,86.96,86.97,49075.0,66.0161,66.0617,65.9555,65.9631,49075.0
2017-06-15 14:00:00,86.96,87.0,86.88,86.98,62369.0,65.9555,65.9858,65.8948,65.9706,62369.0
2017-06-15 14:10:00,86.97,87.0,86.87,86.92,64483.0,65.9631,65.9858,65.8872,65.9251,64483.0
2017-06-15 14:20:00,86.93,86.97,86.77,86.89,69623.0,65.9327,65.9631,65.8114,65.9024,69623.0
2017-06-15 14:30:00,86.89,87.02,86.87,87.02,87503.0,65.9024,66.001,65.8872,66.001,87503.0
2017-06-15 14:40:00,87.01,87.01,86.83,86.84,54699.0,65.9934,65.9934,65.8569,65.8645,54699.0
2017-06-15 14:50:00,86.84,86.87,86.62,86.63,75813.0,65.8645,65.8872,65.6976,65.7052,75813.0
2017-06-15 15:00:00,86.62,86.76,86.57,86.76,77785.0,65.6976,65.8038,65.6597,65.8038,77785.0
2017-06-15 15:10:00,86.75,86.81,86.64,86.75,69557.0,65.7962,65.8417,65.7128,65.7962,69557.0
2017-06-15 15:20:00,86.73,86.8,86.72,86.74,57061.0,65.781,65.8341,65.7734,65.7886,57061.0
2017-06-15 15:30:00,86.75,86.76,86.62,86.69,127639.0,65.7962,65.8038,65.6976,65.7507,127639.0
2017-06-15 15:40:00,86.7,86.92,86.63,86.9,127671.0,65.7583,65.9251,65.7052,65.91,127671.0
2017-06-15 15:50:00,86.9,87.11,86.87,87.05,614694.0,65.91,66.0692,65.8872,66.0237,614694.0
2017-06-16 09:30:00,87.57,87.66,87.07,87.3,518210.0,66.4181,66.4864,66.0389,66.2133,518210.0
2017-06-16 09:40:00,87.33,87.64,87.12,87.56,43627.0,66.2361,66.4712,66.0768,66.4105,43627.0
2017-06-16 09:50:00,87.58,87.9,87.52,87.66,166855.0,66.4257,66.6684,66.3802,66.4864,166855.0
2017-06-16 10:00:00,87.66,87.88,87.63,87.84,130558.0,66.4864,66.6532,66.4636,66.6229,130558.0
2017-06-16 10:10:00,87.85,88.07,87.77,88.03,114906.0,66.6305,66.7974,66.5698,66.767,114906.0
2017-06-16 10:20:00,88.02,88.22,87.84,87.94,170865.0,66.7594,66.9111,66.6229,66.6988,170865.0
2017-06-16 10:30:00,87.94,87.97,87.84,87.95,155904.0,66.6988,66.7215,66.6229,66.7063,155904.0
2017-06-16 10:40:00,87.94,87.99,87.87,87.91,183538.0,66.6988,66.7367,66.6457,66.676,183538.0
2017-06-16 10:50:00,87.89,87.97,87.56,87.8,147048.0,66.6608,66.7215,66.4105,66.5926,147048.0
2017-06-16 11:00:00,87.8,88.2,87.8,88.02,37741.0,66.5926,66.896,66.5926,66.7594,37741.0
2017-06-16 11:10:00,88.0,88.16,87.94,88.09,40339.0,66.7443,66.8656,66.6988,66.8125,40339.0
2017-06-16 11:20:00,88.07,88.17,87.93,87.96,63337.0,66.7974,66.8732,66.6912,66.7139,63337.0
2017-06-16 11:30:00,87.98,88.0,87.69,87.71,59738.0,66.7291,66.7443,66.5091,66.5243,59738.0
2017-06-16 11:40:00,87.73,87.8,87.61,87.69,62137.0,66.5395,66.5926,66.4485,66.5091,62137.0
2017-06-16 11:50:00,87.71,87.76,87.63,87.73,38199.0,66.5243,66.5622,66.4636,66.5395,38199.0
2017-06-16 12:00:00,87.75,87.75,87.61,87.63,40425.0,66.5546,66.5546,66.4485,66.4636,40425.0
2017-06-16 12:10:00,87.63,87.8,87.6,87.72,30140.0,66.4636,66.5926,66.4409,66.5319,30140.0
2017-06-16 12:20:00,87.72,87.76,87.62,87.65,16255.0,66.5319,66.5622,66.4561,66.4788,16255.0
2017-06-16 12:30:00,87.64,87.77,87.61,87.64,25268.0,66.4712,66.5698,66.4485,66.4712,25268.0
2017-06-16 12:40:00,87.64,87.82,87.63,87.68,32652.0,66.4712,66.6077,66.4636,66.5016,32652.0
2017-06-16 12:50:00,87.69,87.79,87.63,87.78,29327.0,66.5091,66.585,66.4636,66.5774,29327.0
2017-06-16 13:00:00,87.78,87.88,87.72,87.77,27750.0,66.5774,66.6532,66.5319,66.5698,27750.0
2017-06-16 13:10:00,87.77,87.95,87.72,87.92,24443.0,66.5698,66.7063,66.5319,66.6836,24443.0
2017-06-16 13:20:00,87.91,87.98,87.88,87.93,23176.0,66.676,66.7291,66.6532,66.6912,23176.0
2017-06-16 13:30:00,87.92,87.95,87.82,87.88,15468.0,66.6836,66.7063,66.6077,66.6532,15468.0
2017-06-16 13:40:00,87.85,87.91,87.77,87.78,50991.0,66.6305,66.676,66.5698,66.5774,50991.0
2017-06-16 13:50:00,87.75,87.92,87.75,87.9,29442.0,66.5546,66.6836,66.5546,66.6684,29442.0
2017-06-16 14:00:00,87.92,88.19,87.9,88.11,34228.0,66.6836,66.8884,66.6684,66.8277,34228.0
2017-06-16 14:10:00,88.12,88.16,87.95,87.95,32041.0,66.8353,66.8656,66.7063,66.7063,32041.0
2017-06-16 14:20:00,87.96,88.22,87.95,88.12,41508.0,66.7139,66.9111,66.7063,66.8353,41508.0
2017-06-16 14:30:00,88.09,88.12,87.97,88.06,39003.0,66.8125,66.8353,66.7215,66.7898,39003.0
2017-06-16 14:40:00,88.06,88.11,87.97,88.06,34254.0,66.7898,66.8277,66.7215,66.7898,34254.0
2017-06-16 14:50:00,88.08,88.15,87.99,88.02,40969.0,66.8049,66.858,66.7367,66.7594,40969.0
2017-06-16 15:00:00,88.05,88.13,87.99,88.06,39053.0,66.7822,66.8429,66.7367,66.7898,39053.0
2017-06-16 15:10:00,88.06,88.13,87.99,88.05,41247.0,66.7898,66.8429,66.7367,66.7822,41247.0
2017-06-16 15:20:00,88.06,88.32,88.03,88.24,51472.0,66.7898,66.987,66.767,66.9263,51472.0
2017-06-16 15:30:00,88.24,88.48,88.24,88.43,84353.0,66.9263,67.1083,66.9263,67.0704,84353.0
2017-06-16 15:40:00,88.43,88.52,88.31,88.4,146592.0,67.0704,67.1387,66.9794,67.0476,146592.0
2017-06-16 15:50:00,88.39,88.59,88.38,88.51,356044.0,67.0401,67.1918,67.0325,67.1311,356044.0
2017-06-19 09:30:00,88.37,88.97,88.37,88.65,84884.0,67.0249,67.48,67.0249,67.2373,84884.0
2017-06-19 09:40:00,88.62,88.73,88.33,88.47,35122.0,67.2145,67.2979,66.9946,67.1007,35122.0
2017-06-19 09:50:00,88.48,88.69,88.39,88.45,30858.0,67.1083,67.2676,67.0401,67.0856,30858.0
2017-06-19 10:00:00,88.41,88.61,88.26,88.49,41065.0,67.0552,67.2069,66.9415,67.1159,41065.0
2017-06-19 10:10:00,88.47,88.8,88.43,88.71,62963.0,67.1007,67.351,67.0704,67.2828,62963.0
2017-06-19 10:20:00,88.73,88.82,88.61,88.77,29994.0,67.2979,67.3662,67.2069,67.3283,29994.0
2017-06-19 10:30:00,88.77,88.92,88.69,88.87,29760.0,67.3283,67.442,67.2676,67.4041,29760.0
2017-06-19 10:40:00,88.86,88.86,88.7,88.79,19247.0,67.3965,67.3965,67.2752,67.3434,19247.0
2017-06-19 10:50:00,88.79,89.01,88.79,88.85,28861.0,67.3434,67.5103,67.3434,67.389,28861.0
2017-06-19 11:00:00,88.84,88.89,88.77,88.78,21464.0,67.3814,67.4193,67.3283,67.3359,21464.0
2017-06-19 11:10:00,88.77,88.93,88.72,88.84,21901.0,67.3283,67.4496,67.2904,67.3814,21901.0
2017-06-19 11:20:00,88.86,88.93,88.59,88.62,18851.0,67.3965,67.4496,67.1918,67.2145,18851.0
2017-06-19 11:30:00,88.6,88.76,88.59,88.71,30347.0,67.1993,67.3207,67.1918,67.2828,30347.0
2017-06-19 11:40:00,88.7,88.7,88.47,88.51,32800.0,67.2752,67.2752,67.1007,67.1311,32800.0
2017-06-19 11:50:00,88.53,88.62,88.44,88.52,11972.0,67.1462,67.2145,67.078,67.1387,11972.0
2017-06-19 12:00:00,88.48,88.59,88.42,88.59,16118.0,67.1083,67.1918,67.0628,67.1918,16118.0
2017-06-19 12:10:00,88.56,88.68,88.53,88.65,18523.0,67.169,67.26,67.1462,67.2373,18523.0
2017-06-19 12:20:00,88.63,88.65,88.42,88.45,21977.0,67.2221,67.2373,67.0628,67.0856,21977.0
2017-06-19 12:30:00,88.46,88.48,88.32,88.37,20464.0,67.0932,67.1083,66.987,67.0249,20464.0
2017-06-19 12:40:00,88.35,88.42,88.32,88.41,10701.0,67.0097,67.0628,66.987,67.0552,10701.0
2017-06-19 12:50:00,88.42,88.51,88.4,88.49,17231.0,67.0628,67.1311,67.0476,67.1159,17231.0
2017-06-19 13:00:00,88.5,88.5,88.37,88.4,9911.0,67.1235,67.1235,67.0249,67.0476,9911.0
2017-06-19 13:10:00,88.4,88.52,88.38,88.51,14427.0,67.0476,67.1387,67.0325,67.1311,14427.0
2017-06-19 13:20:00,88.54,88.59,88.43,88.5,14548.0,67.1538,67.1918,67.0704,67.1235,14548.0
2017-06-19 13:30:00,88.51,88.6,88.48,88.51,10699.0,67.1311,67.1993,67.1083,67.1311,10699.0
2017-06-19 13:40:00,88.52,88.62,88.51,88.57,6841.0,67.1387,67.2145,67.1311,67.1766,6841.0
2017-06-19 13:50:00,88.58,88.58,88.39,88.52,35516.0,67.1842,67.1842,67.0401,67.1387,35516.0
2017-06-19 14:00:00,88.51,88.56,88.4,88.47,28397.0,67.1311,67.169,67.0476,67.1007,28397.0
2017-06-19 14:10:00,88.49,88.6,88.42,88.49,46800.0,67.1159,67.1993,67.0628,67.1159,46800.0
2017-06-19 14:20:00,88.47,88.48,88.2,88.31,38376.0,67.1007,67.1083,66.896,66.9794,38376.0
2017-06-19 14:30:00,88.31,88.46,88.21,88.21,22065.0,66.9794,67.0932,66.9035,66.9035,22065.0
2017-06-19 14:40:00,88.24,88.42,88.23,88.31,22081.0,66.9263,67.0628,66.9187,66.9794,22081.0
2017-06-19 14:50:00,88.29,88.37,88.24,88.26,18442.0,66.9642,67.0249,66.9263,66.9415,18442.0
2017-06-19 15:00:00,88.28,88.31,88.09,88.16,24522.0,66.9566,66.9794,66.8125,66.8656,24522.0
2017-06-19 15:10:00,88.17,88.2,88.06,88.11,29088.0,66.8732,66.896,66.7898,66.8277,29088.0
2017-06-19 15:20:00,88.12,88.23,88.08,88.12,31645.0,66.8353,66.9187,66.8049,66.8353,31645.0
2017-06-19 15:30:00,88.12,88.13,88.0,88.01,74566.0,66.8353,66.8429,66.7443,66.7518,74566.0
2017-06-19 15:40:00,88.01,88.08,87.98,88.03,73337.0,66.7518,66.8049,66.7291,66.767,73337.0
2017-06-19 15:50:00,88.02,88.17,87.96,88.05,272934.0,66.7594,66.8732,66.7139,66.7822,272934.0
2017-06-20 09:30:00,86.79,87.18,86.41,87.16,161583.0,65.8265,66.1223,65.5383,66.1072,161583.0
2017-06-20 09:40:00,87.13,87.2,86.46,86.57,136811.0,66.0844,66.1375,65.5762,65.6597,136811.0
2017-06-20 09:50:00,86.54,86.58,85.88,86.07,178366.0,65.6369,65.6673,65.1363,65.2804,178366.0
2017-06-20 10:00:00,86.08,86.47,86.06,86.36,128637.0,65.288,65.5838,65.2729,65.5004,128637.0
2017-06-20 10:10:00,86.36,86.4,86.18,86.33,101749.0,65.5004,65.5307,65.3639,65.4776,101749.0
2017-06-20 10:20:00,86.31,86.33,86.08,86.08,80362.0,65.4625,65.4776,65.288,65.288,80362.0
2017-06-20 10:30:00,86.08,86.38,86.05,86.23,92361.0,65.288,65.5156,65.2653,65.4018,92361.0
2017-06-20 10:40:00,86.23,86.31,86.03,86.18,38786.0,65.4018,65.4625,65.2501,65.3639,38786.0
2017-06-20 10:50:00,86.2,86.42,86.18,86.32,159022.0,65.379,65.5459,65.3639,65.4701,159022.0
2017-06-20 11:00:00,86.32,86.47,86.17,86.38,62484.0,65.4701,65.5838,65.3563,65.5156,62484.0
2017-06-20 11:10:00,86.4,86.65,86.4,86.52,145905.0,65.5307,65.7203,65.5307,65.6217,145905.0
2017-06-20 11:20:00,86.55,86.89,86.5,86.87,154816.0,65.6445,65.9024,65.6066,65.8872,154816.0
2017-06-20 11:30:00,86.86,87.09,86.8,87.06,39821.0,65.8796,66.0541,65.8341,66.0313,39821.0
2017-06-20 11:40:00,87.09,87.29,87.0,87.01,30612.0,66.0541,66.2058,65.9858,65.9934,30612.0
2017-06-20 11:50:00,87.03,87.21,86.95,87.08,34443.0,66.0086,66.1451,65.9479,66.0465,34443.0
2017-06-20 12:00:00,87.06,87.5,87.06,87.43,49099.0,66.0313,66.365,66.0313,66.3119,49099.0
2017-06-20 12:10:00,87.43,87.47,87.25,87.32,27417.0,66.3119,66.3423,66.1754,66.2285,27417.0
2017-06-20 12:20:00,87.36,87.45,87.09,87.11,24583.0,66.2589,66.3271,66.0541,66.0692,24583.0
2017-06-20 12:30:00,87.08,87.44,87.01,87.13,316824.0,66.0465,66.3195,65.9934,66.0844,316824.0
2017-06-20 12:40:00,87.1,87.33,87.1,87.18,39607.0,66.0617,66.2361,66.0617,66.1223,39607.0
2017-06-20 12:50:00,87.23,87.49,87.2,87.49,32999.0,66.1603,66.3575,66.1375,66.3575,32999.0
2017-06-20 13:00:00,87.48,87.84,87.41,87.8,50969.0,66.3499,66.6229,66.2968,66.5926,50969.0
2017-06-20 13:10:00,87.82,87.84,87.68,87.74,50499.0,66.6077,66.6229,66.5016,66.5471,50499.0
2017-06-20 13:20:00,87.76,87.79,87.6,87.67,18419.0,66.5622,66.585,66.4409,66.494,18419.0
2017-06-20 13:30:00,87.66,87.78,87.59,87.78,37921.0,66.4864,66.5774,66.4333,66.5774,37921.0
2017-06-20 13:40:00,87.78,87.98,87.76,87.86,27934.0,66.5774,66.7291,66.5622,66.6381,27934.0
2017-06-20 13:50:00,87.87,87.92,87.75,87.86,58718.0,66.6457,66.6836,66.5546,66.6381,58718.0
2017-06-20 14:00:00,87.9,88.05,87.88,87.97,43574.0,66.6684,66.7822,66.6532,66.7215,43574.0
2017-06-20 14:10:00,87.97,88.21,87.9,88.15,65458.0,66.7215,66.9035,66.6684,66.858,65458.0
2017-06-20 14:20:00,88.16,88.29,88.07,88.17,55212.0,66.8656,66.9642,66.7974,66.8732,55212.0
2017-06-20 14:30:00,88.13,88.15,87.85,87.88,34524.0,66.8429,66.858,66.6305,66.6532,34524.0
2017-06-20 14:40:00,87.89,88.06,87.79,87.91,50650.0,66.6608,66.7898,66.585,66.676,50650.0
2017-06-20 14:50:00,87.92,87.97,87.79,87.83,44391.0,66.6836,66.7215,66.585,66.6153,44391.0
2017-06-20 15:00:00,87.84,88.09,87.83,87.99,54831.0,66.6229,66.8125,66.6153,66.7367,54831.0
2017-06-20 15:10:00,87.99,88.03,87.86,87.98,66155.0,66.7367,66.767,66.6381,66.7291,66155.0
2017-06-20 15:20:00,87.99,88.03,87.89,87.99,69378.0,66.7367,66.767,66.6608,66.7367,69378.0
2017-06-20 15:30:00,87.99,88.06,87.92,87.97,106576.0,66.7367,66.7898,66.6836,66.7215,106576.0
2017-06-20 15:40:00,87.97,87.98,87.82,87.84,135424.0,66.7215,66.7291,66.6077,66.6229,135424.0
2017-06-20 15:50:00,87.85,88.01,87.84,87.86,194348.0,66.6305,66.7518,66.6229,66.6381,194348.0
2017-06-21 09:30:00,88.1,88.23,87.36,87.79,124359.0,66.8201,66.9187,66.2589,66.585,124359.0
2017-06-21 09:40:00,87.81,88.22,87.71,88.13,92542.0,66.6002,66.9111,66.5243,66.8429,92542.0
2017-06-21 09:50:00,88.14,88.14,87.67,87.78,68838.0,66.8504,66.8504,66.494,66.5774,68838.0
2017-06-21 10:00:00,87.8,87.96,87.54,87.79,98073.0,66.5926,66.7139,66.3954,66.585,98073.0
2017-06-21 10:10:00,87.81,88.19,87.76,88.16,84798.0,66.6002,66.8884,66.5622,66.8656,84798.0
2017-06-21 10:20:00,88.19,88.44,88.14,88.41,88437.0,66.8884,67.078,66.8504,67.0552,88437.0
2017-06-21 10:30:00,88.42,89.17,88.3,88.62,175396.0,67.0628,67.6317,66.9718,67.2145,175396.0
2017-06-21 10:40:00,88.62,88.79,88.37,88.63,86418.0,67.2145,67.3434,67.0249,67.2221,86418.0
2017-06-21 10:50:00,88.6,88.83,88.34,88.36,79248.0,67.1993,67.3738,67.0021,67.0173,79248.0
2017-06-21 11:00:00,88.32,88.37,87.84,87.92,114305.0,66.987,67.0249,66.6229,66.6836,114305.0
2017-06-21 11:10:00,87.9,88.1,87.74,88.01,91852.0,66.6684,66.8201,66.5471,66.7518,91852.0
2017-06-21 11:20:00,88.03,88.04,87.68,87.75,122964.0,66.767,66.7746,66.5016,66.5546,122964.0
2017-06-21 11:30:00,87.73,87.83,87.3,87.36,57218.0,66.5395,66.6153,66.2133,66.2589,57218.0
2017-06-21 11:40:00,87.37,87.9,87.35,87.9,70415.0,66.2664,66.6684,66.2513,66.6684,70415.0
2017-06-21 11:50:00,87.91,87.93,87.66,87.66,77996.0,66.676,66.6912,66.4864,66.4864,77996.0
2017-06-21 12:00:00,87.63,87.75,87.36,87.44,74334.0,66.4636,66.5546,66.2589,66.3195,74334.0
2017-06-21 12:10:00,87.43,87.47,87.1,87.21,97468.0,66.3119,66.3423,66.0617,66.1451,97468.0
2017-06-21 12:20:00,87.19,87.43,87.14,87.2,55139.0,66.1299,66.3119,66.092,66.1375,55139.0
2017-06-21 12:30:00,87.21,87.26,86.95,87.0,64408.0,66.1451,66.183,65.9479,65.9858,64408.0
2017-06-21 12:40:00,87.0,87.04,86.75,86.94,94329.0,65.9858,66.0161,65.7962,65.9403,94329.0
2017-06-21 12:50:00,86.94,87.04,86.78,86.82,96609.0,65.9403,66.0161,65.8189,65.8493,96609.0
2017-06-21 13:00:00,86.8,86.97,86.8,86.93,33708.0,65.8341,65.9631,65.8341,65.9327,33708.0
2017-06-21 13:10:00,86.9,86.95,86.65,86.65,95889.0,65.91,65.9479,65.7203,65.7203,95889.0
2017-06-21 13:20:00,86.67,87.03,86.66,87.0,89543.0,65.7355,66.0086,65.7279,65.9858,89543.0
2017-06-21 13:30:00,86.98,87.12,86.9,87.05,73563.0,65.9706,66.0768,65.91,66.0237,73563.0
2017-06-21 13:40:00,87.04,87.06,86.82,86.87,54500.0,66.0161,66.0313,65.8493,65.8872,54500.0
2017-06-21 13:50:00,86.86,86.87,86.63,86.78,92082.0,65.8796,65.8872,65.7052,65.8189,92082.0
2017-06-21 14:00:00,86.77,86.86,86.69,86.85,71709.0,65.8114,65.8796,65.7507,65.872,71709.0
2017-06-21 14:10:00,86.83,87.01,86.79,86.94,70359.0,65.8569,65.9934,65.8265,65.9403,70359.0
2017-06-21 14:20:00,86.93,87.02,86.88,86.98,87784.0,65.9327,66.001,65.8948,65.9706,87784.0
2017-06-21 14:30:00,87.0,87.38,86.98,87.37,104984.0,65.9858,66.274,65.9706,66.2664,104984.0
2017-06-21 14:40:00,87.38,87.43,87.19,87.26,49540.0,66.274,66.3119,66.1299,66.183,49540.0
2017-06-21 14:50:00,87.25,87.29,87.06,87.12,87987.0,66.1754,66.2058,66.0313,66.0768,87987.0
2017-06-21 15:00:00,87.13,87.29,87.12,87.24,106169.0,66.0844,66.2058,66.0768,66.1678,106169.0
2017-06-21 15:10:00,87.27,87.31,87.16,87.26,73974.0,66.1906,66.2209,66.1072,66.183,73974.0
2017-06-21 15:20:00,87.24,87.3,87.09,87.12,107927.0,66.1678,66.2133,66.0541,66.0768,107927.0
2017-06-21 15:30:00,87.13,87.25,87.09,87.17,167555.0,66.0844,66.1754,66.0541,66.1147,167555.0
2017-06-21 15:40:00,87.17,87.34,87.12,87.28,167556.0,66.1147,66.2437,66.0768,66.1982,167556.0
2017-06-21 15:50:00,87.29,87.32,87.06,87.12,306356.0,66.2058,66.2285,66.0313,66.0768,306356.0
2017-06-22 09:30:00,87.34,87.59,86.63,87.23,112523.0,66.2437,66.4333,65.7052,66.1603,112523.0
2017-06-22 09:40:00,87.19,87.78,87.12,87.53,100674.0,66.1299,66.5774,66.0768,66.3878,100674.0
2017-06-22 09:50:00,87.49,87.91,87.4,87.84,79174.0,66.3575,66.676,66.2892,66.6229,79174.0
2017-06-22 10:00:00,87.84,88.32,87.75,88.22,68711.0,66.6229,66.987,66.5546,66.9111,68711.0
2017-06-22 10:10:00,88.2,88.28,87.99,88.08,143862.0,66.896,66.9566,66.7367,66.8049,143862.0
2017-06-22 10:20:00,88.07,88.19,87.74,88.18,129599.0,66.7974,66.8884,66.5471,66.8808,129599.0
2017-06-22 10:30:00,88.16,88.47,88.05,88.37,112809.0,66.8656,67.1007,66.7822,67.0249,112809.0
2017-06-22 10:40:00,88.34,88.94,88.19,88.86,82089.0,67.0021,67.4572,66.8884,67.3965,82089.0
2017-06-22 10:50:00,88.87,89.03,88.47,88.47,82737.0,67.4041,67.5255,67.1007,67.1007,82737.0
2017-06-22 11:00:00,88.49,88.6,88.17,88.23,56723.0,67.1159,67.1993,66.8732,66.9187,56723.0
2017-06-22 11:10:00,88.22,88.36,88.2,88.22,49573.0,66.9111,67.0173,66.896,66.9111,49573.0
2017-06-22 11:20:00,88.22,88.35,88.16,88.33,29769.0,66.9111,67.0097,66.8656,66.9946,29769.0
2017-06-22 11:30:00,88.33,88.34,88.07,88.12,37811.0,66.9946,67.0021,66.7974,66.8353,37811.0
2017-06-22 11:40:00,88.13,88.27,88.02,88.23,48218.0,66.8429,66.949,66.7594,66.9187,48218.0
2017-06-22 11:50:00,88.22,88.25,88.09,88.24,49226.0,66.9111,66.9339,66.8125,66.9263,49226.0
2017-06-22 12:00:00,88.25,88.28,88.18,88.25,32831.0,66.9339,66.9566,66.8808,66.9339,32831.0
2017-06-22 12:10:00,88.25,88.32,88.21,88.24,26285.0,66.9339,66.987,66.9035,66.9263,26285.0
2017-06-22 12:20:00,88.24,88.29,88.19,88.25,29886.0,66.9263,66.9642,66.8884,66.9339,29886.0
2017-06-22 12:30:00,88.24,88.38,88.22,88.29,32386.0,66.9263,67.0325,66.9111,66.9642,32386.0
2017-06-22 12:40:00,88.29,88.45,88.23,88.35,33572.0,66.9642,67.0856,66.9187,67.0097,33572.0
2017-06-22 12:50:00,88.33,88.41,88.2,88.34,51087.0,66.9946,67.0552,66.896,67.0021,51087.0
2017-06-22 13:00:00,88.34,88.41,88.28,88.34,57627.0,67.0021,67.0552,66.9566,67.0021,57627.0
2017-06-22 13:10:00,88.35,88.4,87.95,88.01,69811.0,67.0097,67.0476,66.7063,66.7518,69811.0
2017-06-22 13:20:00,88.0,88.0,87.9,87.95,37957.0,66.7443,66.7443,66.6684,66.7063,37957.0
2017-06-22 13:30:00,87.91,87.96,87.77,87.96,41022.0,66.676,66.7139,66.5698,66.7139,41022.0
2017-06-22 13:40:00,87.92,87.98,87.85,87.95,31718.0,66.6836,66.7291,66.6305,66.7063,31718.0
2017-06-22 13:50:00,87.95,88.13,87.94,88.12,49771.0,66.7063,66.8429,66.6988,66.8353,49771.0
2017-06-22 14:00:00,88.12,88.32,88.11,88.25,40285.0,66.8353,66.987,66.8277,66.9339,40285.0
2017-06-22 14:10:00,88.25,88.42,88.24,88.28,27182.0,66.9339,67.0628,66.9263,66.9566,27182.0
2017-06-22 14:20:00,88.29,88.48,88.23,88.25,44621.0,66.9642,67.1083,66.9187,66.9339,44621.0
2017-06-22 14:30:00,88.22,88.43,88.2,88.39,47299.0,66.9111,67.0704,66.896,67.0401,47299.0
2017-06-22 14:40:00,88.39,88.5,88.37,88.38,20327.0,67.0401,67.1235,67.0249,67.0325,20327.0
2017-06-22 14:50:00,88.38,88.4,88.33,88.36,36618.0,67.0325,67.0476,66.9946,67.0173,36618.0
2017-06-22 15:00:00,88.35,88.39,88.34,88.36,44024.0,67.0097,67.0401,67.0021,67.0173,44024.0
2017-06-22 15:10:00,88.34,88.37,88.12,88.17,195550.0,67.0021,67.0249,66.8353,66.8732,195550.0
2017-06-22 15:20:00,88.17,88.21,88.06,88.09,54421.0,66.8732,66.9035,66.7898,66.8125,54421.0
2017-06-22 15:30:00,88.1,88.18,87.8,87.8,102456.0,66.8201,66.8808,66.5926,66.5926,102456.0
2017-06-22 15:40:00,87.79,87.81,87.62,87.7,96650.0,66.585,66.6002,66.4561,66.5167,96650.0
2017-06-22 15:50:00,87.71,87.83,87.55,87.7,195674.0,66.5243,66.6153,66.403,66.5167,195674.0
2017-06-23 09:30:00,87.61,87.9,87.35,87.65,84577.0,66.4485,66.6684,66.2513,66.4788,84577.0
2017-06-23 09:40:00,87.64,88.14,87.57,88.07,66358.0,66.4712,66.8504,66.4181,66.7974,66358.0
2017-06-23 09:50:00,88.09,88.23,87.9,88.2,114191.0,66.8125,66.9187,66.6684,66.896,114191.0
2017-06-23 10:00:00,88.22,88.23,87.68,87.77,116181.0,66.9111,66.9187,66.5016,66.5698,116181.0
2017-06-23 10:10:00,87.79,88.06,87.71,87.79,108617.0,66.585,66.7898,66.5243,66.585,108617.0
2017-06-23 10:20:00,87.77,87.89,87.72,87.88,52800.0,66.5698,66.6608,66.5319,66.6532,52800.0
2017-06-23 10:30:00,87.9,88.08,87.86,87.94,64111.0,66.6684,66.8049,66.6381,66.6988,64111.0
2017-06-23 10:40:00,87.91,88.12,87.89,87.89,52223.0,66.676,66.8353,66.6608,66.6608,52223.0
2017-06-23 10:50:00,87.91,88.1,87.84,88.08,64354.0,66.676,66.8201,66.6229,66.8049,64354.0
2017-06-23 11:00:00,88.1,88.19,88.06,88.16,30655.0,66.8201,66.8884,66.7898,66.8656,30655.0
2017-06-23 11:10:00,88.15,88.19,88.03,88.08,51472.0,66.858,66.8884,66.767,66.8049,51472.0
2017-06-23 11:20:00,88.08,88.19,87.9,87.9,76753.0,66.8049,66.8884,66.6684,66.6684,76753.0
2017-06-23 11:30:00,87.93,88.04,87.88,87.96,21495.0,66.6912,66.7746,66.6532,66.7139,21495.0
2017-06-23 11:40:00,87.96,88.08,87.91,87.96,20784.0,66.7139,66.8049,66.676,66.7139,20784.0
2017-06-23 11:50:00,87.97,88.2,87.96,88.0,77231.0,66.7215,66.896,66.7139,66.7443,77231.0
2017-06-23 12:00:00,88.02,88.06,87.86,87.86,30331.0,66.7594,66.7898,66.6381,66.6381,30331.0
2017-06-23 12:10:00,87.88,87.98,87.8,87.83,33018.0,66.6532,66.7291,66.5926,66.6153,33018.0
2017-06-23 12:20:00,87.85,87.85,87.6,87.65,23286.0,66.6305,66.6305,66.4409,66.4788,23286.0
2017-06-23 12:30:00,87.61,87.64,87.45,87.47,33078.0,66.4485,66.4712,66.3271,66.3423,33078.0
2017-06-23 12:40:00,87.48,87.52,87.39,87.42,27753.0,66.3499,66.3802,66.2816,66.3044,27753.0
2017-06-23 12:50:00,87.43,87.48,87.35,87.41,25261.0,66.3119,66.3499,66.2513,66.2968,25261.0
2017-06-23 13:00:00,87.4,87.44,87.21,87.3,32600.0,66.2892,66.3195,66.1451,66.2133,32600.0
2017-06-23 13:10:00,87.3,87.41,87.25,87.4,34773.0,66.2133,66.2968,66.1754,66.2892,34773.0
2017-06-23 13:20:00,87.38,87.49,87.34,87.42,27227.0,66.274,66.3575,66.2437,66.3044,27227.0
2017-06-23 13:30:00,87.4,87.48,87.3,87.3,28459.0,66.2892,66.3499,66.2133,66.2133,28459.0
2017-06-23 13:40:00,87.3,87.46,87.28,87.46,28957.0,66.2133,66.3347,66.1982,66.3347,28957.0
2017-06-23 13:50:00,87.46,87.62,87.42,87.54,31875.0,66.3347,66.4561,66.3044,66.3954,31875.0
2017-06-23 14:00:00,87.54,87.58,87.44,87.58,38792.0,66.3954,66.4257,66.3195,66.4257,38792.0
2017-06-23 14:10:00,87.56,87.66,87.51,87.66,37807.0,66.4105,66.4864,66.3726,66.4864,37807.0
2017-06-23 14:20:00,87.67,87.69,87.53,87.6,27963.0,66.494,66.5091,66.3878,66.4409,27963.0
2017-06-23 14:30:00,87.62,87.67,87.53,87.54,27066.0,66.4561,66.494,66.3878,66.3954,27066.0
2017-06-23 14:40:00,87.5,87.57,87.4,87.43,36254.0,66.365,66.4181,66.2892,66.3119,36254.0
2017-06-23 14:50:00,87.45,87.55,87.41,87.48,46799.0,66.3271,66.403,66.2968,66.3499,46799.0
2017-06-23 15:00:00,87.47,87.69,87.45,87.67,54594.0,66.3423,66.5091,66.3271,66.494,54594.0
2017-06-23 15:10:00,87.67,87.75,87.63,87.64,32515.0,66.494,66.5546,66.4636,66.4712,32515.0
2017-06-23 15:20:00,87.66,87.75,87.63,87.64,38569.0,66.4864,66.5546,66.4636,66.4712,38569.0
2017-06-23 15:30:00,87.65,87.89,87.65,87.74,65260.0,66.4788,66.6608,66.4788,66.5471,65260.0
2017-06-23 15:40:00,87.74,87.99,87.62,87.95,128934.0,66.5471,66.7367,66.4561,66.7063,128934.0
2017-06-23 15:50:00,87.96,87.96,87.8,87.8,353298.0,66.7139,66.7139,66.5926,66.5926,353298.0
2017-06-26 09:30:00,88.06,88.19,87.44,87.44,90898.0,66.7898,66.8884,66.3195,66.3195,90898.0
2017-06-26 09:40:00,87.51,87.75,87.43,87.46,51179.0,66.3726,66.5546,66.3119,66.3347,51179.0
2017-06-26 09:50:00,87.5,87.75,87.45,87.6,56745.0,66.365,66.5546,66.3271,66.4409,56745.0
2017-06-26 10:00:00,87.59,87.63,87.08,87.21,78542.0,66.4333,66.4636,66.0465,66.1451,78542.0
2017-06-26 10:10:00,87.23,87.55,87.21,87.27,27049.0,66.1603,66.403,66.1451,66.1906,27049.0
2017-06-26 10:20:00,87.26,87.26,87.09,87.19,42471.0,66.183,66.183,66.0541,66.1299,42471.0
2017-06-26 10:30:00,87.19,87.22,87.0,87.18,47103.0,66.1299,66.1527,65.9858,66.1223,47103.0
2017-06-26 10:40:00,87.15,87.15,86.82,87.04,79947.0,66.0996,66.0996,65.8493,66.0161,79947.0
2017-06-26 10:50:00,87.06,87.19,86.86,87.16,67134.0,66.0313,66.1299,65.8796,66.1072,67134.0
2017-06-26 11:00:00,87.13,87.44,87.08,87.37,58072.0,66.0844,66.3195,66.0465,66.2664,58072.0
2017-06-26 11:10:00,87.41,87.52,87.27,87.52,20634.0,66.2968,66.3802,66.1906,66.3802,20634.0
2017-06-26 11:20:00,87.54,87.75,87.54,87.56,39527.0,66.3954,66.5546,66.3954,66.4105,39527.0
2017-06-26 11:30:00,87.58,87.69,87.52,87.64,16967.0,66.4257,66.5091,66.3802,66.4712,16967.0
2017-06-26 11:40:00,87.64,87.95,87.64,87.9,39123.0,66.4712,66.7063,66.4712,66.6684,39123.0
2017-06-26 11:50:00,87.91,87.96,87.67,87.77,30270.0,66.676,66.7139,66.494,66.5698,30270.0
2017-06-26 12:00:00,87.77,87.78,87.48,87.49,41822.0,66.5698,66.5774,66.3499,66.3575,41822.0
2017-06-26 12:10:00,87.47,87.51,87.34,87.38,51926.0,66.3423,66.3726,66.2437,66.274,51926.0
2017-06-26 12:20:00,87.4,87.49,87.32,87.32,39661.0,66.2892,66.3575,66.2285,66.2285,39661.0
2017-06-26 12:30:00,87.36,87.4,87.26,87.29,24711.0,66.2589,66.2892,66.183,66.2058,24711.0
2017-06-26 12:40:00,87.27,87.36,87.26,87.33,54654.0,66.1906,66.2589,66.183,66.2361,54654.0
2017-06-26 12:50:00,87.33,87.46,87.32,87.38,42838.0,66.2361,66.3347,66.2285,66.274,42838.0
2017-06-26 13:00:00,87.39,87.44,87.27,87.32,29365.0,66.2816,66.3195,66.1906,66.2285,29365.0
2017-06-26 13:10:00,87.32,87.44,87.28,87.3,31481.0,66.2285,66.3195,66.1982,66.2133,31481.0
2017-06-26 13:20:00,87.31,87.35,87.23,87.23,27981.0,66.2209,66.2513,66.1603,66.1603,27981.0
2017-06-26 13:30:00,87.25,87.26,87.05,87.11,32888.0,66.1754,66.183,66.0237,66.0692,32888.0
2017-06-26 13:40:00,87.1,87.2,87.02,87.13,227495.0,66.0617,66.1375,66.001,66.0844,227495.0
2017-06-26 13:50:00,87.18,87.22,87.1,87.2,65221.0,66.1223,66.1527,66.0617,66.1375,65221.0
2017-06-26 14:00:00,87.19,87.25,87.13,87.24,22156.0,66.1299,66.1754,66.0844,66.1678,22156.0
2017-06-26 14:10:00,87.25,87.37,87.2,87.26,19191.0,66.1754,66.2664,66.1375,66.183,19191.0
2017-06-26 14:20:00,87.27,87.32,87.19,87.26,26616.0,66.1906,66.2285,66.1299,66.183,26616.0
2017-06-26 14:30:00,87.24,87.32,87.19,87.27,30301.0,66.1678,66.2285,66.1299,66.1906,30301.0
2017-06-26 14:40:00,87.28,87.38,87.23,87.3,23832.0,66.1982,66.274,66.1603,66.2133,23832.0
2017-06-26 14:50:00,87.3,87.57,87.29,87.55,41597.0,66.2133,66.4181,66.2058,66.403,41597.0
2017-06-26 15:00:00,87.54,87.61,87.44,87.52,210629.0,66.3954,66.4485,66.3195,66.3802,210629.0
2017-06-26 15:10:00,87.52,87.68,87.48,87.68,20168.0,66.3802,66.5016,66.3499,66.5016,20168.0
2017-06-26 15:20:00,87.68,87.68,87.43,87.44,29599.0,66.5016,66.5016,66.3119,66.3195,29599.0
2017-06-26 15:30:00,87.43,87.58,87.33,87.42,43438.0,66.3119,66.4257,66.2361,66.3044,43438.0
2017-06-26 15:40:00,87.4,87.52,87.35,87.36,94222.0,66.2892,66.3802,66.2513,66.2589,94222.0
2017-06-26 15:50:00,87.34,87.44,87.29,87.38,152128.0,66.2437,66.3195,66.2058,66.274,152128.0
2017-06-27 09:30:00,88.19,88.27,87.68,88.09,212501.0,66.8884,66.949,66.5016,66.8125,212501.0
2017-06-27 09:40:00,88.12,88.16,87.85,88.05,117210.0,66.8353,66.8656,66.6305,66.7822,117210.0
2017-06-27 09:50:00,88.03,88.2,87.81,88.08,94551.0,66.767,66.896,66.6002,66.8049,94551.0
2017-06-27 10:00:00,88.06,88.33,88.04,88.21,59929.0,66.7898,66.9946,66.7746,66.9035,59929.0
2017-06-27 10:10:00,88.23,88.39,88.16,88.23,101272.0,66.9187,67.0401,66.8656,66.9187,101272.0
2017-06-27 10:20:00,88.23,88.7,88.22,88.36,73998.0,66.9187,67.2752,66.9111,67.0173,73998.0
2017-06-27 10:30:00,88.35,88.4,88.2,88.35,44961.0,67.0097,67.0476,66.896,67.0097,44961.0
2017-06-27 10:40:00,88.38,88.66,88.37,88.6,46387.0,67.0325,67.2448,67.0249,67.1993,46387.0
2017-06-27 10:50:00,88.56,88.72,88.35,88.7,50607.0,67.169,67.2904,67.0097,67.2752,50607.0
2017-06-27 11:00:00,88.69,88.83,88.62,88.74,144374.0,67.2676,67.3738,67.2145,67.3055,144374.0
2017-06-27 11:10:00,88.74,88.76,88.46,88.53,43829.0,67.3055,67.3207,67.0932,67.1462,43829.0
2017-06-27 11:20:00,88.51,88.58,88.31,88.4,63744.0,67.1311,67.1842,66.9794,67.0476,63744.0
2017-06-27 11:30:00,88.4,88.46,88.26,88.29,39831.0,67.0476,67.0932,66.9415,66.9642,39831.0
2017-06-27 11:40:00,88.29,88.32,88.15,88.19,53203.0,66.9642,66.987,66.858,66.8884,53203.0
2017-06-27 11:50:00,88.2,88.36,88.1,88.33,64880.0,66.896,67.0173,66.8201,66.9946,64880.0
2017-06-27 12:00:00,88.36,88.44,88.33,88.37,39130.0,67.0173,67.078,66.9946,67.0249,39130.0
2017-06-27 12:10:00,88.34,88.35,88.13,88.15,24824.0,67.0021,67.0097,66.8429,66.858,24824.0
2017-06-27 12:20:00,88.17,88.17,87.77,87.81,167591.0,66.8732,66.8732,66.5698,66.6002,167591.0
2017-06-27 12:30:00,87.81,87.91,87.68,87.86,30580.0,66.6002,66.676,66.5016,66.6381,30580.0
2017-06-27 12:40:00,87.86,87.93,87.81,87.87,14522.0,66.6381,66.6912,66.6002,66.6457,14522.0
2017-06-27 12:50:00,87.93,88.12,87.89,88.0,64992.0,66.6912,66.8353,66.6608,66.7443,64992.0
2017-06-27 13:00:00,87.99,88.5,87.99,88.48,65903.0,66.7367,67.1235,66.7367,67.1083,65903.0
2017-06-27 13:10:00,88.48,88.48,88.29,88.31,27955.0,67.1083,67.1083,66.9642,66.9794,27955.0
2017-06-27 13:20:00,88.29,88.39,88.26,88.27,57677.0,66.9642,67.0401,66.9415,66.949,57677.0
2017-06-27 13:30:00,88.26,88.36,88.05,88.09,32197.0,66.9415,67.0173,66.7822,66.8125,32197.0
2017-06-27 13:40:00,88.13,88.26,88.11,88.26,65355.0,66.8429,66.9415,66.8277,66.9415,65355.0
2017-06-27 13:50:00,88.23,88.49,88.23,88.39,52729.0,66.9187,67.1159,66.9187,67.0401,52729.0
2017-06-27 14:00:00,88.37,88.38,88.24,88.26,25975.0,67.0249,67.0325,66.9263,66.9415,25975.0
2017-06-27 14:10:00,88.24,88.3,88.18,88.27,107085.0,66.9263,66.9718,66.8808,66.949,107085.0
2017-06-27 14:20:00,88.26,88.28,87.95,88.19,43381.0,66.9415,66.9566,66.7063,66.8884,43381.0
2017-06-27 14:30:00,88.17,88.37,88.16,88.2,91276.0,66.8732,67.0249,66.8656,66.896,91276.0
2017-06-27 14:40:00,88.2,88.27,88.18,88.24,31042.0,66.896,66.949,66.8808,66.9263,31042.0
2017-06-27 14:50:00,88.24,88.36,88.2,88.36,36260.0,66.9263,67.0173,66.896,67.0173,36260.0
2017-06-27 15:00:00,88.33,88.36,88.22,88.24,153483.0,66.9946,67.0173,66.9111,66.9263,153483.0
2017-06-27 15:10:00,88.23,88.35,88.2,88.32,39190.0,66.9187,67.0097,66.896,66.987,39190.0
2017-06-27 15:20:00,88.33,88.35,88.15,88.15,55890.0,66.9946,67.0097,66.858,66.858,55890.0
2017-06-27 15:30:00,88.17,88.19,87.88,87.92,60886.0,66.8732,66.8884,66.6532,66.6836,60886.0
2017-06-27 15:40:00,87.91,87.92,87.72,87.78,115146.0,66.676,66.6836,66.5319,66.5774,115146.0
2017-06-27 15:50:00,87.78,88.02,87.75,88.0,476356.0,66.5774,66.7594,66.5546,66.7443,476356.0
2017-06-28 09:30:00,88.18,88.5,88.02,88.24,166088.0,66.8808,67.1235,66.7594,66.9263,166088.0
2017-06-28 09:40:00,88.22,88.28,88.06,88.23,60585.0,66.9111,66.9566,66.7898,66.9187,60585.0
2017-06-28 09:50:00,88.25,88.36,88.2,88.23,67465.0,66.9339,67.0173,66.896,66.9187,67465.0
2017-06-28 10:00:00,88.2,88.67,88.2,88.54,54372.0,66.896,67.2524,66.896,67.1538,54372.0
2017-06-28 10:10:00,88.51,88.55,88.13,88.15,36613.0,67.1311,67.1614,66.8429,66.858,36613.0
2017-06-28 10:20:00,88.12,88.27,87.88,87.88,55459.0,66.8353,66.949,66.6532,66.6532,55459.0
2017-06-28 10:30:00,87.88,88.44,87.49,88.18,191107.0,66.6532,67.078,66.3575,66.8808,191107.0
2017-06-28 10:40:00,88.17,88.53,88.05,88.4,233824.0,66.8732,67.1462,66.7822,67.0476,233824.0
2017-06-28 10:50:00,88.49,88.78,88.47,88.72,107333.0,67.1159,67.3359,67.1007,67.2904,107333.0
2017-06-28 11:00:00,88.73,88.78,88.37,88.39,39027.0,67.2979,67.3359,67.0249,67.0401,39027.0
2017-06-28 11:10:00,88.37,88.5,88.31,88.41,35194.0,67.0249,67.1235,66.9794,67.0552,35194.0
2017-06-28 11:20:00,88.42,88.59,88.4,88.51,112569.0,67.0628,67.1918,67.0476,67.1311,112569.0
2017-06-28 11:30:00,88.51,88.71,88.51,88.62,61080.0,67.1311,67.2828,67.1311,67.2145,61080.0
2017-06-28 11:40:00,88.59,88.59,88.28,88.37,48883.0,67.1918,67.1918,66.9566,67.0249,48883.0
2017-06-28 11:50:00,88.39,88.49,88.31,88.37,62898.0,67.0401,67.1159,66.9794,67.0249,62898.0
2017-06-28 12:00:00,88.38,88.52,88.31,88.5,38543.0,67.0325,67.1387,66.9794,67.1235,38543.0
2017-06-28 12:10:00,88.47,88.62,88.44,88.59,31227.0,67.1007,67.2145,67.078,67.1918,31227.0
2017-06-28 12:20:00,88.57,88.73,88.57,88.65,39412.0,67.1766,67.2979,67.1766,67.2373,39412.0
2017-06-28 12:30:00,88.65,88.8,88.65,88.79,32474.0,67.2373,67.351,67.2373,67.3434,32474.0
2017-06-28 12:40:00,88.8,89.0,88.75,89.0,28876.0,67.351,67.5027,67.3131,67.5027,28876.0
2017-06-28 12:50:00,89.0,89.01,88.94,88.99,49565.0,67.5027,67.5103,67.4572,67.4951,49565.0
2017-06-28 13:00:00,88.98,89.0,88.95,89.0,62549.0,67.4876,67.5027,67.4648,67.5027,62549.0
2017-06-28 13:10:00,89.0,89.2,88.95,89.2,87755.0,67.5027,67.6544,67.4648,67.6544,87755.0
2017-06-28 13:20:00,89.17,89.2,89.01,89.16,46923.0,67.6317,67.6544,67.5103,67.6241,46923.0
2017-06-28 13:30:00,89.13,89.17,89.05,89.14,23379.0,67.6013,67.6317,67.5406,67.6089,23379.0
2017-06-28 13:40:00,89.14,89.36,89.09,89.34,25084.0,67.6089,67.7758,67.571,67.7606,25084.0
2017-06-28 13:50:00,89.35,89.37,89.2,89.21,30159.0,67.7682,67.7834,67.6544,67.662,30159.0
2017-06-28 14:00:00,89.2,89.29,89.16,89.27,35327.0,67.6544,67.7227,67.6241,67.7075,35327.0
2017-06-28 14:10:00,89.28,89.3,89.11,89.26,42211.0,67.7151,67.7303,67.5862,67.6999,42211.0
2017-06-28 14:20:00,89.26,89.29,89.15,89.21,49303.0,67.6999,67.7227,67.6165,67.662,49303.0
2017-06-28 14:30:00,89.19,89.38,89.16,89.35,50471.0,67.6468,67.7909,67.6241,67.7682,50471.0
2017-06-28 14:40:00,89.38,89.54,89.36,89.44,56407.0,67.7909,67.9123,67.7758,67.8364,56407.0
2017-06-28 14:50:00,89.45,89.5,89.33,89.35,42244.0,67.844,67.882,67.753,67.7682,42244.0
2017-06-28 15:00:00,89.37,89.38,89.15,89.23,110435.0,67.7834,67.7909,67.6165,67.6772,110435.0
2017-06-28 15:10:00,89.24,89.34,89.14,89.31,52435.0,67.6848,67.7606,67.6089,67.7378,52435.0
2017-06-28 15:20:00,89.31,89.33,89.08,89.16,113848.0,67.7378,67.753,67.5634,67.6241,113848.0
2017-06-28 15:30:00,89.16,89.19,88.76,88.84,155549.0,67.6241,67.6468,67.3207,67.3814,155549.0
2017-06-28 15:40:00,88.83,88.9,88.65,88.84,140493.0,67.3738,67.4269,67.2373,67.3814,140493.0
2017-06-28 15:50:00,88.83,89.04,88.78,89.0,432235.0,67.3738,67.5331,67.3359,67.5027,432235.0
2017-06-29 09:30:00,89.47,89.91,89.3,89.68,104728.0,67.8592,68.1929,67.7303,68.0185,104728.0
2017-06-29 09:40:00,89.72,90.09,89.64,90.03,84395.0,68.0488,68.3294,67.9881,68.2839,84395.0
2017-06-29 09:50:00,90.01,90.39,89.8,90.16,170925.0,68.2688,68.557,68.1095,68.3825,170925.0
2017-06-29 10:00:00,90.14,90.14,89.61,89.7,83760.0,68.3674,68.3674,67.9654,68.0336,83760.0
2017-06-29 10:10:00,89.73,90.0,89.7,89.92,101361.0,68.0564,68.2612,68.0336,68.2005,101361.0
2017-06-29 10:20:00,89.89,90.0,89.66,89.92,85601.0,68.1777,68.2612,68.0033,68.2005,85601.0
2017-06-29 10:30:00,89.92,90.06,89.77,90.01,74718.0,68.2005,68.3067,68.0867,68.2688,74718.0
2017-06-29 10:40:00,90.0,90.27,89.92,90.2,71300.0,68.2612,68.466,68.2005,68.4129,71300.0
2017-06-29 10:50:00,90.19,90.54,90.14,90.5,69931.0,68.4053,68.6707,68.3674,68.6404,69931.0
2017-06-29 11:00:00,90.49,90.79,90.45,90.63,91680.0,68.6328,68.8604,68.6025,68.739,91680.0
2017-06-29 11:10:00,90.62,90.89,90.53,90.58,60701.0,68.7314,68.9362,68.6632,68.7011,60701.0
2017-06-29 11:20:00,90.55,90.71,90.44,90.61,85500.0,68.6783,68.7997,68.5949,68.7238,85500.0
2017-06-29 11:30:00,90.63,90.67,90.37,90.38,132331.0,68.739,68.7693,68.5418,68.5494,132331.0
2017-06-29 11:40:00,90.4,90.57,90.16,90.53,87222.0,68.5646,68.6935,68.3825,68.6632,87222.0
2017-06-29 11:50:00,90.55,90.74,90.49,90.74,49155.0,68.6783,68.8224,68.6328,68.8224,49155.0
2017-06-29 12:00:00,90.73,90.9,90.63,90.88,57937.0,68.8149,68.9438,68.739,68.9286,57937.0
2017-06-29 12:10:00,90.89,90.9,90.49,90.51,40749.0,68.9362,68.9438,68.6328,68.648,40749.0
2017-06-29 12:20:00,90.52,90.74,90.3,90.37,71513.0,68.6556,68.8224,68.4887,68.5418,71513.0
2017-06-29 12:30:00,90.35,90.52,90.34,90.43,97440.0,68.5266,68.6556,68.5191,68.5873,97440.0
2017-06-29 12:40:00,90.44,90.59,90.35,90.51,54710.0,68.5949,68.7087,68.5266,68.648,54710.0
2017-06-29 12:50:00,90.51,90.74,90.46,90.73,53854.0,68.648,68.8224,68.6101,68.8149,53854.0
2017-06-29 13:00:00,90.73,90.91,90.64,90.77,75983.0,68.8149,68.9514,68.7466,68.8452,75983.0
2017-06-29 13:10:00,90.75,90.78,90.56,90.56,76324.0,68.83,68.8528,68.6859,68.6859,76324.0
2017-06-29 13:20:00,90.57,90.67,90.5,90.55,70418.0,68.6935,68.7693,68.6404,68.6783,70418.0
2017-06-29 13:30:00,90.57,90.82,90.44,90.56,93419.0,68.6935,68.8831,68.5949,68.6859,93419.0
2017-06-29 13:40:00,90.55,90.62,90.5,90.59,56268.0,68.6783,68.7314,68.6404,68.7087,56268.0
2017-06-29 13:50:00,90.6,90.67,90.56,90.65,51940.0,68.7163,68.7693,68.6859,68.7542,51940.0
2017-06-29 14:00:00,90.63,90.65,90.52,90.53,51319.0,68.739,68.7542,68.6556,68.6632,51319.0
2017-06-29 14:10:00,90.52,90.7,90.51,90.7,62773.0,68.6556,68.7921,68.648,68.7921,62773.0
2017-06-29 14:20:00,90.68,90.78,90.59,90.68,72397.0,68.7769,68.8528,68.7087,68.7769,72397.0
2017-06-29 14:30:00,90.68,90.69,90.55,90.65,53918.0,68.7769,68.7845,68.6783,68.7542,53918.0
2017-06-29 14:40:00,90.64,90.73,90.57,90.57,30975.0,68.7466,68.8149,68.6935,68.6935,30975.0
2017-06-29 14:50:00,90.6,90.6,90.33,90.5,47444.0,68.7163,68.7163,68.5115,68.6404,47444.0
2017-06-29 15:00:00,90.5,90.5,90.19,90.2,52664.0,68.6404,68.6404,68.4053,68.4129,52664.0
2017-06-29 15:10:00,90.21,90.33,90.11,90.27,61695.0,68.4205,68.5115,68.3446,68.466,61695.0
2017-06-29 15:20:00,90.27,90.34,90.15,90.26,62207.0,68.466,68.5191,68.3749,68.4584,62207.0
2017-06-29 15:30:00,90.27,90.51,90.24,90.44,109122.0,68.466,68.648,68.4432,68.5949,109122.0
2017-06-29 15:40:00,90.43,90.51,89.78,89.79,175275.0,68.5873,68.648,68.0943,68.1019,175275.0
2017-06-29 15:50:00,89.8,90.08,89.79,90.03,301868.0,68.1095,68.3219,68.1019,68.2839,301868.0
2017-06-30 09:30:00,90.34,90.83,90.21,90.24,119563.0,68.5191,68.8907,68.4205,68.4432,119563.0
2017-06-30 09:40:00,90.24,90.62,90.08,90.46,83683.0,68.4432,68.7314,68.3219,68.6101,83683.0
2017-06-30 09:50:00,90.45,90.62,90.32,90.43,68510.0,68.6025,68.7314,68.5039,68.5873,68510.0
2017-06-30 10:00:00,90.39,90.41,90.05,90.07,75908.0,68.557,68.5721,68.2991,68.3143,75908.0
2017-06-30 10:10:00,90.07,90.11,89.87,89.94,78180.0,68.3143,68.3446,68.1626,68.2157,78180.0
2017-06-30 10:20:00,89.95,90.05,89.79,89.8,40288.0,68.2233,68.2991,68.1019,68.1095,40288.0
2017-06-30 10:30:00,89.8,89.87,89.34,89.35,64395.0,68.1095,68.1626,67.7606,67.7682,64395.0
2017-06-30 10:40:00,89.37,89.77,89.25,89.69,87682.0,67.7834,68.0867,67.6923,68.0261,87682.0
2017-06-30 10:50:00,89.71,89.74,89.41,89.49,53775.0,68.0412,68.064,67.8137,67.8744,53775.0
2017-06-30 11:00:00,89.5,89.83,89.5,89.8,54420.0,67.882,68.1322,67.882,68.1095,54420.0
2017-06-30 11:10:00,89.8,89.8,89.55,89.66,35285.0,68.1095,68.1095,67.9199,68.0033,35285.0
2017-06-30 11:20:00,89.67,89.84,89.64,89.81,45798.0,68.0109,68.1398,67.9881,68.1171,45798.0
2017-06-30 11:30:00,89.83,90.14,89.82,90.03,55411.0,68.1322,68.3674,68.1247,68.2839,55411.0
2017-06-30 11:40:00,90.04,90.07,89.85,89.91,29908.0,68.2915,68.3143,68.1474,68.1929,29908.0
2017-06-30 11:50:00,89.88,89.92,89.79,89.85,25364.0,68.1702,68.2005,68.1019,68.1474,25364.0
2017-06-30 12:00:00,89.85,89.93,89.79,89.89,29059.0,68.1474,68.2081,68.1019,68.1777,29059.0
2017-06-30 12:10:00,89.91,89.99,89.73,89.78,25749.0,68.1929,68.2536,68.0564,68.0943,25749.0
2017-06-30 12:20:00,89.78,89.89,89.76,89.88,44207.0,68.0943,68.1777,68.0791,68.1702,44207.0
2017-06-30 12:30:00,89.88,89.94,89.76,89.77,14586.0,68.1702,68.2157,68.0791,68.0867,14586.0
2017-06-30 12:40:00,89.79,89.87,89.76,89.81,42546.0,68.1019,68.1626,68.0791,68.1171,42546.0
2017-06-30 12:50:00,89.83,89.92,89.82,89.89,21893.0,68.1322,68.2005,68.1247,68.1777,21893.0
2017-06-30 13:00:00,89.89,90.19,89.89,90.05,68962.0,68.1777,68.4053,68.1777,68.2991,68962.0
2017-06-30 13:10:00,90.05,90.62,90.04,90.55,72508.0,68.2991,68.7314,68.2915,68.6783,72508.0
2017-06-30 13:20:00,90.54,90.65,90.32,90.63,60748.0,68.6707,68.7542,68.5039,68.739,60748.0
2017-06-30 13:30:00,90.62,90.81,90.56,90.66,63495.0,68.7314,68.8755,68.6859,68.7618,63495.0
2017-06-30 13:40:00,90.66,90.74,90.56,90.7,43972.0,68.7618,68.8224,68.6859,68.7921,43972.0
2017-06-30 13:50:00,90.69,90.86,90.66,90.83,50082.0,68.7845,68.9135,68.7618,68.8907,50082.0
2017-06-30 14:00:00,90.82,90.99,90.79,90.89,149247.0,68.8831,69.0121,68.8604,68.9362,149247.0
2017-06-30 14:10:00,90.9,91.0,90.84,90.99,43624.0,68.9438,69.0196,68.8983,69.0121,43624.0
2017-06-30 14:20:00,90.97,91.16,90.9,91.04,71347.0,68.9969,69.141,68.9438,69.05,71347.0
2017-06-30 14:30:00,91.05,91.11,90.93,90.93,48955.0,69.0576,69.1031,68.9665,68.9665,48955.0
2017-06-30 14:40:00,90.92,91.06,90.89,90.93,65462.0,68.959,69.0651,68.9362,68.9665,65462.0
2017-06-30 14:50:00,90.93,91.16,90.86,91.14,67197.0,68.9665,69.141,68.9135,69.1258,67197.0
2017-06-30 15:00:00,91.14,91.14,90.95,90.98,106185.0,69.1258,69.1258,68.9817,69.0045,106185.0
2017-06-30 15:10:00,90.97,91.22,90.94,91.09,81201.0,68.9969,69.1865,68.9741,69.0879,81201.0
2017-06-30 15:20:00,91.08,91.12,90.93,91.02,90339.0,69.0803,69.1107,68.9665,69.0348,90339.0
2017-06-30 15:30:00,91.02,91.07,90.71,90.77,112941.0,69.0348,69.0727,68.7997,68.8452,112941.0
2017-06-30 15:40:00,90.77,90.95,90.71,90.87,184701.0,68.8452,68.9817,68.7997,68.921,184701.0
2017-06-30 15:50:00,90.87,90.89,90.52,90.54,412849.0,68.921,68.9362,68.6556,68.6707,412849.0
2017-07-03 09:30:00,91.0,91.13,90.52,91.13,78979.0,69.0196,69.1182,68.6556,69.1182,78979.0
2017-07-03 09:40:00,91.07,91.29,91.01,91.1,60571.0,69.0727,69.2396,69.0272,69.0955,60571.0
2017-07-03 09:50:00,91.16,91.4,91.09,91.31,56335.0,69.141,69.323,69.0879,69.2548,56335.0
2017-07-03 10:00:00,91.32,91.59,91.28,91.51,54686.0,69.2623,69.4671,69.232,69.4065,54686.0
2017-07-03 10:10:00,91.49,91.91,91.43,91.86,53364.0,69.3913,69.7098,69.3458,69.6719,53364.0
2017-07-03 10:20:00,91.86,92.2,91.85,92.14,97801.0,69.6719,69.9298,69.6643,69.8843,97801.0
2017-07-03 10:30:00,92.18,92.5,92.04,92.5,89220.0,69.9146,70.1573,69.8084,70.1573,89220.0
2017-07-03 10:40:00,92.48,92.71,92.27,92.71,141030.0,70.1422,70.3166,69.9829,70.3166,141030.0
2017-07-03 10:50:00,92.72,92.85,92.56,92.82,94896.0,70.3242,70.4228,70.2028,70.4,94896.0
2017-07-03 11:00:00,92.81,93.15,92.58,93.02,149154.0,70.3924,70.6503,70.218,70.5517,149154.0
2017-07-03 11:10:00,93.02,93.16,92.7,93.16,115996.0,70.5517,70.6579,70.309,70.6579,115996.0
2017-07-03 11:20:00,93.13,93.15,92.55,92.58,76315.0,70.6352,70.6503,70.1952,70.218,76315.0
2017-07-03 11:30:00,92.56,92.56,92.27,92.35,34931.0,70.2028,70.2028,69.9829,70.0436,34931.0
2017-07-03 11:40:00,92.37,92.93,92.35,92.89,75336.0,70.0587,70.4835,70.0436,70.4531,75336.0
2017-07-03 11:50:00,92.89,93.13,92.72,92.85,96801.0,70.4531,70.6352,70.3242,70.4228,96801.0
2017-07-03 12:00:00,92.85,92.88,92.43,92.46,54436.0,70.4228,70.4455,70.1042,70.127,54436.0
2017-07-03 12:10:00,92.48,92.7,92.37,92.69,46337.0,70.1422,70.309,70.0587,70.3014,46337.0
2017-07-03 12:20:00,92.72,92.87,92.7,92.7,59953.0,70.3242,70.438,70.309,70.309,59953.0
2017-07-03 12:30:00,92.72,92.85,92.57,92.64,87538.0,70.3242,70.4228,70.2104,70.2635,87538.0
2017-07-03 12:40:00,92.66,92.8,92.49,92.49,131572.0,70.2787,70.3849,70.1497,70.1497,131572.0
2017-07-03 12:50:00,92.49,92.52,92.29,92.32,155297.0,70.1497,70.1725,69.998,70.0208,155297.0
2017-07-05 09:30:00,92.0,92.19,91.53,91.77,150041.0,69.7781,69.9222,69.4216,69.6036,150041.0
2017-07-05 09:40:00,91.75,92.04,91.67,91.87,101336.0,69.5885,69.8084,69.5278,69.6795,101336.0
2017-07-05 09:50:00,91.86,92.01,91.8,91.85,83501.0,69.6719,69.7857,69.6264,69.6643,83501.0
2017-07-05 10:00:00,91.84,91.96,90.9,90.97,67451.0,69.6567,69.7478,68.9438,68.9969,67451.0
2017-07-05 10:10:00,90.96,91.07,90.66,90.98,44619.0,68.9893,69.0727,68.7618,69.0045,44619.0
2017-07-05 10:20:00,90.96,91.1,90.66,90.86,62978.0,68.9893,69.0955,68.7618,68.9135,62978.0
2017-07-05 10:30:00,90.86,90.88,90.51,90.62,61775.0,68.9135,68.9286,68.648,68.7314,61775.0
2017-07-05 10:40:00,90.61,90.77,90.41,90.53,69968.0,68.7238,68.8452,68.5721,68.6632,69968.0
2017-07-05 10:50:00,90.52,90.58,90.18,90.25,57448.0,68.6556,68.7011,68.3977,68.4508,57448.0
2017-07-05 11:00:00,90.26,90.44,90.22,90.38,89027.0,68.4584,68.5949,68.428,68.5494,89027.0
2017-07-05 11:10:00,90.39,90.66,90.35,90.58,52864.0,68.557,68.7618,68.5266,68.7011,52864.0
2017-07-05 11:20:00,90.61,90.62,90.17,90.2,96236.0,68.7238,68.7314,68.3901,68.4129,96236.0
2017-07-05 11:30:00,90.2,90.36,89.96,90.35,69218.0,68.4129,68.5342,68.2308,68.5266,69218.0
2017-07-05 11:40:00,90.35,90.51,90.29,90.46,32827.0,68.5266,68.648,68.4811,68.6101,32827.0
2017-07-05 11:50:00,90.48,90.66,90.4,90.4,36276.0,68.6252,68.7618,68.5646,68.5646,36276.0
2017-07-05 12:00:00,90.39,90.6,90.38,90.54,30150.0,68.557,68.7163,68.5494,68.6707,30150.0
2017-07-05 12:10:00,90.56,90.82,90.51,90.82,19455.0,68.6859,68.8831,68.648,68.8831,19455.0
2017-07-05 12:20:00,90.82,90.87,90.68,90.81,21559.0,68.8831,68.921,68.7769,68.8755,21559.0
2017-07-05 12:30:00,90.81,90.98,90.79,90.85,36891.0,68.8755,69.0045,68.8604,68.9059,36891.0
2017-07-05 12:40:00,90.84,90.9,90.77,90.79,48638.0,68.8983,68.9438,68.8452,68.8604,48638.0
2017-07-05 12:50:00,90.79,90.86,90.69,90.73,21450.0,68.8604,68.9135,68.7845,68.8149,21450.0
2017-07-05 13:00:00,90.74,90.75,90.66,90.7,28118.0,68.8224,68.83,68.7618,68.7921,28118.0
2017-07-05 13:10:00,90.7,90.72,90.45,90.48,32411.0,68.7921,68.8073,68.6025,68.6252,32411.0
2017-07-05 13:20:00,90.49,90.57,90.44,90.54,36478.0,68.6328,68.6935,68.5949,68.6707,36478.0
2017-07-05 13:30:00,90.53,90.7,90.41,90.69,27100.0,68.6632,68.7921,68.5721,68.7845,27100.0
2017-07-05 13:40:00,90.7,90.79,90.5,90.5,20297.0,68.7921,68.8604,68.6404,68.6404,20297.0
2017-07-05 13:50:00,90.55,90.57,90.4,90.45,21143.0,68.6783,68.6935,68.5646,68.6025,21143.0
2017-07-05 14:00:00,90.47,90.68,90.35,90.44,49707.0,68.6177,68.7769,68.5266,68.5949,49707.0
2017-07-05 14:10:00,90.46,90.57,90.41,90.52,22505.0,68.6101,68.6935,68.5721,68.6556,22505.0
2017-07-05 14:20:00,90.5,90.51,90.3,90.36,35048.0,68.6404,68.648,68.4887,68.5342,35048.0
2017-07-05 14:30:00,90.39,90.41,90.22,90.33,33604.0,68.557,68.5721,68.428,68.5115,33604.0
2017-07-05 14:40:00,90.34,90.34,90.03,90.1,42083.0,68.5191,68.5191,68.2839,68.337,42083.0
2017-07-05 14:50:00,90.08,90.15,89.99,90.07,34140.0,68.3219,68.3749,68.2536,68.3143,34140.0
2017-07-05 15:00:00,90.06,90.19,89.99,90.12,45643.0,68.3067,68.4053,68.2536,68.3522,45643.0
2017-07-05 15:10:00,90.12,90.13,90.0,90.05,41884.0,68.3522,68.3598,68.2612,68.2991,41884.0
2017-07-05 15:20:00,90.05,90.31,90.02,90.27,39470.0,68.2991,68.4963,68.2763,68.466,39470.0
2017-07-05 15:30:00,90.27,90.41,90.26,90.38,47425.0,68.466,68.5721,68.4584,68.5494,47425.0
2017-07-05 15:40:00,90.37,90.38,90.13,90.23,94421.0,68.5418,68.5494,68.3598,68.4356,94421.0
2017-07-05 15:50:00,90.22,90.37,90.15,90.29,143975.0,68.428,68.5418,68.3749,68.4811,143975.0
2017-07-06 09:30:00,90.53,90.84,90.42,90.69,71118.0,68.6632,68.8983,68.5797,68.7845,71118.0
2017-07-06 09:40:00,90.65,90.75,90.27,90.46,42599.0,68.7542,68.83,68.466,68.6101,42599.0
2017-07-06 09:50:00,90.5,90.56,89.86,89.9,30830.0,68.6404,68.6859,68.155,68.1853,30830.0
2017-07-06 10:00:00,89.88,90.04,89.48,89.69,49990.0,68.1702,68.2915,67.8668,68.0261,49990.0
2017-07-06 10:10:00,89.69,89.82,89.61,89.76,29123.0,68.0261,68.1247,67.9654,68.0791,29123.0
2017-07-06 10:20:00,89.74,89.78,89.61,89.65,25970.0,68.064,68.0943,67.9654,67.9957,25970.0
2017-07-06 10:30:00,89.64,89.78,89.5,89.71,38033.0,67.9881,68.0943,67.882,68.0412,38033.0
2017-07-06 10:40:00,89.69,89.76,89.43,89.52,32910.0,68.0261,68.0791,67.8289,67.8971,32910.0
2017-07-06 10:50:00,89.54,89.59,89.37,89.44,19228.0,67.9123,67.9502,67.7834,67.8364,19228.0
2017-07-06 11:00:00,89.49,90.84,89.49,90.65,118157.0,67.8744,68.8983,67.8744,68.7542,118157.0
2017-07-06 11:10:00,90.65,90.65,90.33,90.48,158805.0,68.7542,68.7542,68.5115,68.6252,158805.0
2017-07-06 11:20:00,90.51,90.56,90.21,90.52,36452.0,68.648,68.6859,68.4205,68.6556,36452.0
2017-07-06 11:30:00,90.56,90.67,90.43,90.53,52252.0,68.6859,68.7693,68.5873,68.6632,52252.0
2017-07-06 11:40:00,90.53,90.55,90.16,90.18,35015.0,68.6632,68.6783,68.3825,68.3977,35015.0
2017-07-06 11:50:00,90.18,90.28,90.0,90.03,46476.0,68.3977,68.4735,68.2612,68.2839,46476.0
2017-07-06 12:00:00,90.05,90.21,89.92,89.94,48950.0,68.2991,68.4205,68.2005,68.2157,48950.0
2017-07-06 12:10:00,89.89,89.99,89.8,89.98,29363.0,68.1777,68.2536,68.1095,68.246,29363.0
2017-07-06 12:20:00,89.97,90.07,89.93,90.0,41514.0,68.2384,68.3143,68.2081,68.2612,41514.0
2017-07-06 12:30:00,90.02,90.05,89.9,89.96,26868.0,68.2763,68.2991,68.1853,68.2308,26868.0
2017-07-06 12:40:00,89.94,89.95,89.79,89.95,25682.0,68.2157,68.2233,68.1019,68.2233,25682.0
2017-07-06 12:50:00,89.95,90.06,89.93,90.05,48457.0,68.2233,68.3067,68.2081,68.2991,48457.0
2017-07-06 13:00:00,90.07,90.14,89.99,90.04,57488.0,68.3143,68.3674,68.2536,68.2915,57488.0
2017-07-06 13:10:00,90.01,90.21,89.98,90.17,54046.0,68.2688,68.4205,68.246,68.3901,54046.0
2017-07-06 13:20:00,90.16,90.17,90.07,90.11,41463.0,68.3825,68.3901,68.3143,68.3446,41463.0
2017-07-06 13:30:00,90.09,90.11,89.69,89.76,71318.0,68.3294,68.3446,68.0261,68.0791,71318.0
2017-07-06 13:40:00,89.77,89.81,89.42,89.44,60278.0,68.0867,68.1171,67.8213,67.8364,60278.0
2017-07-06 13:50:00,89.48,89.51,89.28,89.28,23291.0,67.8668,67.8895,67.7151,67.7151,23291.0
2017-07-06 14:00:00,89.3,89.34,89.13,89.19,30322.0,67.7303,67.7606,67.6013,67.6468,30322.0
2017-07-06 14:10:00,89.18,89.36,89.12,89.33,37436.0,67.6392,67.7758,67.5937,67.753,37436.0
2017-07-06 14:20:00,89.32,89.38,89.17,89.22,21719.0,67.7454,67.7909,67.6317,67.6696,21719.0
2017-07-06 14:30:00,89.22,89.23,89.07,89.11,41792.0,67.6696,67.6772,67.5558,67.5862,41792.0
2017-07-06 14:40:00,89.11,89.22,88.97,89.07,29069.0,67.5862,67.6696,67.48,67.5558,29069.0
2017-07-06 14:50:00,89.09,89.19,89.08,89.14,20378.0,67.571,67.6468,67.5634,67.6089,20378.0
2017-07-06 15:00:00,89.12,89.19,89.06,89.1,50325.0,67.5937,67.6468,67.5482,67.5786,50325.0
2017-07-06 15:10:00,89.13,89.17,88.99,89.03,41709.0,67.6013,67.6317,67.4951,67.5255,41709.0
2017-07-06 15:20:00,89.04,89.04,88.86,88.86,71403.0,67.5331,67.5331,67.3965,67.3965,71403.0
2017-07-06 15:30:00,88.87,88.91,88.63,88.63,127285.0,67.4041,67.4345,67.2221,67.2221,127285.0
2017-07-06 15:40:00,88.63,88.67,88.41,88.45,153740.0,67.2221,67.2524,67.0552,67.0856,153740.0
2017-07-06 15:50:00,88.45,88.69,88.4,88.62,272496.0,67.0856,67.2676,67.0476,67.2145,272496.0
2017-07-07 09:30:00,88.07,88.19,87.8,88.05,79225.0,66.7974,66.8884,66.5926,66.7822,79225.0
2017-07-07 09:40:00,88.1,88.1,87.75,88.1,54916.0,66.8201,66.8201,66.5546,66.8201,54916.0
2017-07-07 09:50:00,88.06,88.11,87.75,87.75,46821.0,66.7898,66.8277,66.5546,66.5546,46821.0
2017-07-07 10:00:00,87.75,87.97,87.71,87.81,71376.0,66.5546,66.7215,66.5243,66.6002,71376.0
2017-07-07 10:10:00,87.84,87.89,87.45,87.45,48676.0,66.6229,66.6608,66.3271,66.3271,48676.0
2017-07-07 10:20:00,87.45,87.6,87.25,87.25,43284.0,66.3271,66.4409,66.1754,66.1754,43284.0
2017-07-07 10:30:00,87.24,87.38,87.04,87.05,52986.0,66.1678,66.274,66.0161,66.0237,52986.0
2017-07-07 10:40:00,87.04,87.43,87.04,87.4,71434.0,66.0161,66.3119,66.0161,66.2892,71434.0
2017-07-07 10:50:00,87.39,87.44,87.32,87.36,40188.0,66.2816,66.3195,66.2285,66.2589,40188.0
2017-07-07 11:00:00,87.34,87.39,87.21,87.26,39052.0,66.2437,66.2816,66.1451,66.183,39052.0
2017-07-07 11:10:00,87.25,87.34,87.21,87.33,69496.0,66.1754,66.2437,66.1451,66.2361,69496.0
2017-07-07 11:20:00,87.3,87.51,87.18,87.49,57157.0,66.2133,66.3726,66.1223,66.3575,57157.0
2017-07-07 11:30:00,87.49,87.63,87.46,87.46,60626.0,66.3575,66.4636,66.3347,66.3347,60626.0
2017-07-07 11:40:00,87.48,87.55,87.29,87.34,17247.0,66.3499,66.403,66.2058,66.2437,17247.0
2017-07-07 11:50:00,87.34,87.39,87.2,87.27,36091.0,66.2437,66.2816,66.1375,66.1906,36091.0
2017-07-07 12:00:00,87.27,87.62,87.26,87.5,28322.0,66.1906,66.4561,66.183,66.365,28322.0
2017-07-07 12:10:00,87.5,87.74,87.47,87.66,30376.0,66.365,66.5471,66.3423,66.4864,30376.0
2017-07-07 12:20:00,87.69,87.7,87.44,87.52,17394.0,66.5091,66.5167,66.3195,66.3802,17394.0
2017-07-07 12:30:00,87.54,87.62,87.48,87.51,26871.0,66.3954,66.4561,66.3499,66.3726,26871.0
2017-07-07 12:40:00,87.5,87.6,87.44,87.51,20508.0,66.365,66.4409,66.3195,66.3726,20508.0
2017-07-07 12:50:00,87.54,87.56,87.47,87.5,17086.0,66.3954,66.4105,66.3423,66.365,17086.0
2017-07-07 13:00:00,87.51,87.51,87.26,87.35,20725.0,66.3726,66.3726,66.183,66.2513,20725.0
2017-07-07 13:10:00,87.36,87.4,87.3,87.39,21103.0,66.2589,66.2892,66.2133,66.2816,21103.0
2017-07-07 13:20:00,87.36,87.36,87.22,87.29,24322.0,66.2589,66.2589,66.1527,66.2058,24322.0
2017-07-07 13:30:00,87.3,87.42,87.27,87.39,26462.0,66.2133,66.3044,66.1906,66.2816,26462.0
2017-07-07 13:40:00,87.41,87.49,87.4,87.43,36025.0,66.2968,66.3575,66.2892,66.3119,36025.0
2017-07-07 13:50:00,87.45,87.54,87.41,87.54,24514.0,66.3271,66.3954,66.2968,66.3954,24514.0
2017-07-07 14:00:00,87.56,87.64,87.51,87.59,24368.0,66.4105,66.4712,66.3726,66.4333,24368.0
2017-07-07 14:10:00,87.61,87.88,87.59,87.76,27498.0,66.4485,66.6532,66.4333,66.5622,27498.0
2017-07-07 14:20:00,87.75,87.83,87.74,87.77,23082.0,66.5546,66.6153,66.5471,66.5698,23082.0
2017-07-07 14:30:00,87.77,87.89,87.73,87.78,31776.0,66.5698,66.6608,66.5395,66.5774,31776.0
2017-07-07 14:40:00,87.81,88.06,87.76,88.04,53224.0,66.6002,66.7898,66.5622,66.7746,53224.0
2017-07-07 14:50:00,88.07,88.1,88.01,88.03,41484.0,66.7974,66.8201,66.7518,66.767,41484.0
2017-07-07 15:00:00,88.06,88.11,88.0,88.0,44129.0,66.7898,66.8277,66.7443,66.7443,44129.0
2017-07-07 15:10:00,88.01,88.2,88.0,88.19,58284.0,66.7518,66.896,66.7443,66.8884,58284.0
2017-07-07 15:20:00,88.21,88.38,88.07,88.1,47141.0,66.9035,67.0325,66.7974,66.8201,47141.0
2017-07-07 15:30:00,88.11,88.56,88.06,88.56,56323.0,66.8277,67.169,66.7898,67.169,56323.0
2017-07-07 15:40:00,88.57,88.6,88.39,88.47,110887.0,67.1766,67.1993,67.0401,67.1007,110887.0
2017-07-07 15:50:00,88.47,88.47,88.21,88.41,356256.0,67.1007,67.1007,66.9035,67.0552,356256.0
2017-07-10 09:30:00,88.13,88.28,88.0,88.1,64296.0,66.8429,66.9566,66.7443,66.8201,64296.0
2017-07-10 09:40:00,88.08,88.74,88.07,88.68,53145.0,66.8049,67.3055,66.7974,67.26,53145.0
2017-07-10 09:50:00,88.69,89.01,88.66,88.76,37275.0,67.2676,67.5103,67.2448,67.3207,37275.0
2017-07-10 10:00:00,88.75,89.09,88.71,88.88,56013.0,67.3131,67.571,67.2828,67.4117,56013.0
2017-07-10 10:10:00,88.89,88.92,88.69,88.8,23533.0,67.4193,67.442,67.2676,67.351,23533.0
2017-07-10 10:20:00,88.75,88.92,88.54,88.6,19141.0,67.3131,67.442,67.1538,67.1993,19141.0
2017-07-10 10:30:00,88.6,88.69,88.3,88.31,32944.0,67.1993,67.2676,66.9718,66.9794,32944.0
2017-07-10 10:40:00,88.3,88.74,88.3,88.59,25362.0,66.9718,67.3055,66.9718,67.1918,25362.0
2017-07-10 10:50:00,88.6,89.0,88.56,88.9,39619.0,67.1993,67.5027,67.169,67.4269,39619.0
2017-07-10 11:00:00,88.88,89.24,88.87,89.11,34254.0,67.4117,67.6848,67.4041,67.5862,34254.0
2017-07-10 11:10:00,89.08,89.35,88.99,89.34,30044.0,67.5634,67.7682,67.4951,67.7606,30044.0
2017-07-10 11:20:00,89.33,89.52,89.28,89.31,36264.0,67.753,67.8971,67.7151,67.7378,36264.0
2017-07-10 11:30:00,89.36,89.39,88.97,89.0,44506.0,67.7758,67.7985,67.48,67.5027,44506.0
2017-07-10 11:40:00,89.0,89.02,88.74,88.87,22375.0,67.5027,67.5179,67.3055,67.4041,22375.0
2017-07-10 11:50:00,88.9,89.09,88.82,88.96,39275.0,67.4269,67.571,67.3662,67.4724,39275.0
2017-07-10 12:00:00,88.94,89.28,88.93,89.26,43862.0,67.4572,67.7151,67.4496,67.6999,43862.0
2017-07-10 12:10:00,89.25,89.3,89.16,89.28,12578.0,67.6923,67.7303,67.6241,67.7151,12578.0
2017-07-10 12:20:00,89.27,89.41,89.27,89.34,10651.0,67.7075,67.8137,67.7075,67.7606,10651.0
2017-07-10 12:30:00,89.33,89.39,89.23,89.24,9957.0,67.753,67.7985,67.6772,67.6848,9957.0
2017-07-10 12:40:00,89.28,89.52,89.2,89.5,21977.0,67.7151,67.8971,67.6544,67.882,21977.0
2017-07-10 12:50:00,89.5,89.57,89.38,89.57,15181.0,67.882,67.935,67.7909,67.935,15181.0
2017-07-10 13:00:00,89.55,89.62,89.47,89.57,17505.0,67.9199,67.973,67.8592,67.935,17505.0
2017-07-10 13:10:00,89.59,89.6,89.42,89.55,20062.0,67.9502,67.9578,67.8213,67.9199,20062.0
2017-07-10 13:20:00,89.56,89.63,89.44,89.44,15762.0,67.9275,67.9806,67.8364,67.8364,15762.0
2017-07-10 13:30:00,89.46,89.52,89.39,89.39,21321.0,67.8516,67.8971,67.7985,67.7985,21321.0
2017-07-10 13:40:00,89.39,89.51,89.31,89.34,17485.0,67.7985,67.8895,67.7378,67.7606,17485.0
2017-07-10 13:50:00,89.35,89.58,89.33,89.52,10745.0,67.7682,67.9426,67.753,67.8971,10745.0
2017-07-10 14:00:00,89.52,89.78,89.49,89.65,34101.0,67.8971,68.0943,67.8744,67.9957,34101.0
2017-07-10 14:10:00,89.66,89.77,89.54,89.58,23192.0,68.0033,68.0867,67.9123,67.9426,23192.0
2017-07-10 14:20:00,89.59,89.74,89.51,89.51,25042.0,67.9502,68.064,67.8895,67.8895,25042.0
2017-07-10 14:30:00,89.5,89.55,89.41,89.52,26394.0,67.882,67.9199,67.8137,67.8971,26394.0
2017-07-10 14:40:00,89.51,89.68,89.5,89.58,20168.0,67.8895,68.0185,67.882,67.9426,20168.0
2017-07-10 14:50:00,89.58,89.68,89.55,89.56,13841.0,67.9426,68.0185,67.9199,67.9275,13841.0
2017-07-10 15:00:00,89.56,89.59,89.42,89.54,27964.0,67.9275,67.9502,67.8213,67.9123,27964.0
2017-07-10 15:10:00,89.54,89.68,89.46,89.68,28226.0,67.9123,68.0185,67.8516,68.0185,28226.0
2017-07-10 15:20:00,89.68,89.76,89.6,89.75,27357.0,68.0185,68.0791,67.9578,68.0716,27357.0
2017-07-10 15:30:00,89.73,89.73,89.52,89.53,50186.0,68.0564,68.0564,67.8971,67.9047,50186.0
2017-07-10 15:40:00,89.53,89.77,89.52,89.72,72063.0,67.9047,68.0867,67.8971,68.0488,72063.0
2017-07-10 15:50:00,89.72,89.73,89.55,89.59,149963.0,68.0488,68.0564,67.9199,67.9502,149963.0
2017-07-11 09:30:00,89.62,89.82,88.93,89.01,55748.0,67.973,68.1247,67.4496,67.5103,55748.0
2017-07-11 09:40:00,89.0,89.65,88.92,89.37,67677.0,67.5027,67.9957,67.442,67.7834,67677.0
2017-07-11 09:50:00,89.38,89.82,89.34,89.62,38463.0,67.7909,68.1247,67.7606,67.973,38463.0
2017-07-11 10:00:00,89.65,89.84,89.46,89.49,27501.0,67.9957,68.1398,67.8516,67.8744,27501.0
2017-07-11 10:10:00,89.48,89.82,89.43,89.8,22489.0,67.8668,68.1247,67.8289,68.1095,22489.0
2017-07-11 10:20:00,89.83,90.01,89.7,89.91,31115.0,68.1322,68.2688,68.0336,68.1929,31115.0
2017-07-11 10:30:00,89.92,90.18,89.91,90.14,22130.0,68.2005,68.3977,68.1929,68.3674,22130.0
2017-07-11 10:40:00,90.16,90.38,90.05,90.15,38652.0,68.3825,68.5494,68.2991,68.3749,38652.0
2017-07-11 10:50:00,90.15,90.43,90.06,90.4,27536.0,68.3749,68.5873,68.3067,68.5646,27536.0
2017-07-11 11:00:00,90.39,90.4,90.02,90.12,19561.0,68.557,68.5646,68.2763,68.3522,19561.0
2017-07-11 11:10:00,90.08,90.16,89.93,90.02,22749.0,68.3219,68.3825,68.2081,68.2763,22749.0
2017-07-11 11:20:00,90.02,90.02,89.76,89.87,31580.0,68.2763,68.2763,68.0791,68.1626,31580.0
2017-07-11 11:30:00,89.85,90.04,89.76,90.03,25524.0,68.1474,68.2915,68.0791,68.2839,25524.0
2017-07-11 11:40:00,90.0,90.34,89.97,90.26,25434.0,68.2612,68.5191,68.2384,68.4584,25434.0
2017-07-11 11:50:00,90.29,90.46,90.26,90.42,14996.0,68.4811,68.6101,68.4584,68.5797,14996.0
2017-07-11 12:00:00,90.44,90.65,90.35,90.63,21629.0,68.5949,68.7542,68.5266,68.739,21629.0
2017-07-11 12:10:00,90.58,90.65,90.35,90.36,23143.0,68.7011,68.7542,68.5266,68.5342,23143.0
2017-07-11 12:20:00,90.35,90.4,90.28,90.3,11316.0,68.5266,68.5646,68.4735,68.4887,11316.0
2017-07-11 12:30:00,90.33,90.38,90.26,90.33,26030.0,68.5115,68.5494,68.4584,68.5115,26030.0
2017-07-11 12:40:00,90.35,90.51,90.3,90.44,15949.0,68.5266,68.648,68.4887,68.5949,15949.0
2017-07-11 12:50:00,90.44,90.47,90.33,90.36,31403.0,68.5949,68.6177,68.5115,68.5342,31403.0
2017-07-11 13:00:00,90.38,90.61,90.35,90.59,23021.0,68.5494,68.7238,68.5266,68.7087,23021.0
2017-07-11 13:10:00,90.6,90.62,90.5,90.59,32729.0,68.7163,68.7314,68.6404,68.7087,32729.0
2017-07-11 13:20:00,90.56,90.57,90.48,90.49,30598.0,68.6859,68.6935,68.6252,68.6328,30598.0
2017-07-11 13:30:00,90.49,90.57,90.42,90.57,19994.0,68.6328,68.6935,68.5797,68.6935,19994.0
2017-07-11 13:40:00,90.54,90.78,90.52,90.69,30519.0,68.6707,68.8528,68.6556,68.7845,30519.0
2017-07-11 13:50:00,90.7,90.81,90.68,90.75,26441.0,68.7921,68.8755,68.7769,68.83,26441.0
2017-07-11 14:00:00,90.77,90.88,90.68,90.76,36668.0,68.8452,68.9286,68.7769,68.8376,36668.0
2017-07-11 14:10:00,90.77,90.84,90.72,90.72,25169.0,68.8452,68.8983,68.8073,68.8073,25169.0
2017-07-11 14:20:00,90.72,90.94,90.64,90.92,35082.0,68.8073,68.9741,68.7466,68.959,35082.0
2017-07-11 14:30:00,90.93,90.99,90.72,90.78,45965.0,68.9665,69.0121,68.8073,68.8528,45965.0
2017-07-11 14:40:00,90.78,90.81,90.66,90.66,29937.0,68.8528,68.8755,68.7618,68.7618,29937.0
2017-07-11 14:50:00,90.66,90.75,90.56,90.74,45266.0,68.7618,68.83,68.6859,68.8224,45266.0
2017-07-11 15:00:00,90.75,90.77,90.63,90.74,27622.0,68.83,68.8452,68.739,68.8224,27622.0
2017-07-11 15:10:00,90.75,90.77,90.65,90.7,38603.0,68.83,68.8452,68.7542,68.7921,38603.0
2017-07-11 15:20:00,90.7,90.75,90.62,90.65,46318.0,68.7921,68.83,68.7314,68.7542,46318.0
2017-07-11 15:30:00,90.62,90.76,90.61,90.75,41357.0,68.7314,68.8376,68.7238,68.83,41357.0
2017-07-11 15:40:00,90.76,90.82,90.7,90.76,73389.0,68.8376,68.8831,68.7921,68.8376,73389.0
2017-07-11 15:50:00,90.74,90.78,90.62,90.69,236157.0,68.8224,68.8528,68.7314,68.7845,236157.0
2017-07-12 09:30:00,91.46,91.97,91.31,91.55,106203.0,69.3685,69.7553,69.2548,69.4368,106203.0
2017-07-12 09:40:00,91.56,91.95,91.43,91.88,72973.0,69.4444,69.7402,69.3458,69.6871,72973.0
2017-07-12 09:50:00,91.88,92.18,91.8,92.12,58605.0,69.6871,69.9146,69.6264,69.8691,58605.0
2017-07-12 10:00:00,92.09,92.17,91.84,91.86,77367.0,69.8464,69.907,69.6567,69.6719,77367.0
2017-07-12 10:10:00,91.86,91.97,91.71,91.95,74330.0,69.6719,69.7553,69.5581,69.7402,74330.0
2017-07-12 10:20:00,91.95,92.0,91.78,91.93,126944.0,69.7402,69.7781,69.6112,69.725,126944.0
2017-07-12 10:30:00,91.94,92.3,91.67,92.24,183940.0,69.7326,70.0056,69.5278,69.9601,183940.0
2017-07-12 10:40:00,92.18,92.19,91.67,91.82,94867.0,69.9146,69.9222,69.5278,69.6416,94867.0
2017-07-12 10:50:00,91.79,91.79,91.12,91.19,70906.0,69.6188,69.6188,69.1107,69.1637,70906.0
2017-07-12 11:00:00,91.12,91.12,90.58,90.67,46858.0,69.1107,69.1107,68.7011,68.7693,46858.0
2017-07-12 11:10:00,90.64,91.0,90.63,90.92,46414.0,68.7466,69.0196,68.739,68.959,46414.0
2017-07-12 11:20:00,90.89,91.16,90.85,91.15,20565.0,68.9362,69.141,68.9059,69.1334,20565.0
2017-07-12 11:30:00,91.13,91.25,91.08,91.22,18954.0,69.1182,69.2093,69.0803,69.1865,18954.0
2017-07-12 11:40:00,91.23,91.25,90.99,91.09,16169.0,69.1941,69.2093,69.0121,69.0879,16169.0
2017-07-12 11:50:00,91.09,91.22,91.03,91.16,37836.0,69.0879,69.1865,69.0424,69.141,37836.0
2017-07-12 12:00:00,91.16,91.27,91.07,91.27,18348.0,69.141,69.2244,69.0727,69.2244,18348.0
2017-07-12 12:10:00,91.27,91.29,91.09,91.23,32177.0,69.2244,69.2396,69.0879,69.1941,32177.0
2017-07-12 12:20:00,91.2,91.28,91.14,91.24,14046.0,69.1713,69.232,69.1258,69.2017,14046.0
2017-07-12 12:30:00,91.27,91.31,91.16,91.24,16399.0,69.2244,69.2548,69.141,69.2017,16399.0
2017-07-12 12:40:00,91.26,91.27,91.16,91.19,18782.0,69.2168,69.2244,69.141,69.1637,18782.0
2017-07-12 12:50:00,91.22,91.32,91.21,91.28,12623.0,69.1865,69.2623,69.1789,69.232,12623.0
2017-07-12 13:00:00,91.3,91.42,91.29,91.37,26657.0,69.2472,69.3382,69.2396,69.3003,26657.0
2017-07-12 13:10:00,91.36,91.36,90.98,90.98,59711.0,69.2927,69.2927,69.0045,69.0045,59711.0
2017-07-12 13:20:00,91.01,91.09,90.94,91.08,21141.0,69.0272,69.0879,68.9741,69.0803,21141.0
2017-07-12 13:30:00,91.08,91.19,90.99,91.13,15733.0,69.0803,69.1637,69.0121,69.1182,15733.0
2017-07-12 13:40:00,91.15,91.19,90.98,90.98,15822.0,69.1334,69.1637,69.0045,69.0045,15822.0
2017-07-12 13:50:00,90.97,91.04,90.89,90.99,16469.0,68.9969,69.05,68.9362,69.0121,16469.0
2017-07-12 14:00:00,91.0,91.08,90.9,91.04,55811.0,69.0196,69.0803,68.9438,69.05,55811.0
2017-07-12 14:10:00,91.03,91.14,90.93,91.11,35262.0,69.0424,69.1258,68.9665,69.1031,35262.0
2017-07-12 14:20:00,91.12,91.12,90.95,91.03,44673.0,69.1107,69.1107,68.9817,69.0424,44673.0
2017-07-12 14:30:00,91.01,91.03,90.76,90.91,46586.0,69.0272,69.0424,68.8376,68.9514,46586.0
2017-07-12 14:40:00,90.91,90.95,90.82,90.94,22077.0,68.9514,68.9817,68.8831,68.9741,22077.0
2017-07-12 14:50:00,90.95,91.0,90.71,90.71,43643.0,68.9817,69.0196,68.7997,68.7997,43643.0
2017-07-12 15:00:00,90.73,90.75,90.48,90.53,31169.0,68.8149,68.83,68.6252,68.6632,31169.0
2017-07-12 15:10:00,90.5,90.72,90.41,90.69,29415.0,68.6404,68.8073,68.5721,68.7845,29415.0
2017-07-12 15:20:00,90.69,90.81,90.67,90.75,28142.0,68.7845,68.8755,68.7693,68.83,28142.0
2017-07-12 15:30:00,90.72,90.73,90.56,90.67,58244.0,68.8073,68.8149,68.6859,68.7693,58244.0
2017-07-12 15:40:00,90.65,90.78,90.57,90.76,97724.0,68.7542,68.8528,68.6935,68.8376,97724.0
2017-07-12 15:50:00,90.75,90.8,90.5,90.57,304098.0,68.83,68.8679,68.6404,68.6935,304098.0
2017-07-13 09:30:00,90.41,90.79,90.37,90.68,36178.0,68.6973,68.986,68.6669,68.9024,36178.0
2017-07-13 09:40:00,90.73,90.83,90.57,90.72,24982.0,68.9404,69.0164,68.8188,68.9328,24982.0
2017-07-13 09:50:00,90.72,90.86,90.64,90.73,46675.0,68.9328,69.0392,68.872,68.9404,46675.0
2017-07-13 10:00:00,90.68,90.75,90.51,90.66,33644.0,68.9024,68.9556,68.7732,68.8872,33644.0
2017-07-13 10:10:00,90.66,91.18,90.6,91.12,41558.0,68.8872,69.2823,68.8416,69.2367,41558.0
2017-07-13 10:20:00,91.09,91.3,91.06,91.08,55690.0,69.2139,69.3735,69.1911,69.2063,55690.0
2017-07-13 10:30:00,91.09,91.36,91.08,91.2,42656.0,69.2139,69.4191,69.2063,69.2975,42656.0
2017-07-13 10:40:00,91.18,91.45,91.11,91.35,55408.0,69.2823,69.4875,69.2291,69.4115,55408.0
2017-07-13 10:50:00,91.35,91.4,91.25,91.31,38270.0,69.4115,69.4495,69.3355,69.3811,38270.0
2017-07-13 11:00:00,91.3,91.36,90.94,91.15,43479.0,69.3735,69.4191,69.1,69.2595,43479.0
2017-07-13 11:10:00,91.13,91.76,91.01,91.73,56870.0,69.2443,69.723,69.1532,69.7002,56870.0
2017-07-13 11:20:00,91.74,91.9,91.65,91.76,71027.0,69.7078,69.8294,69.6395,69.723,71027.0
2017-07-13 11:30:00,91.78,91.79,91.6,91.65,40780.0,69.7382,69.7458,69.6015,69.6395,40780.0
2017-07-13 11:40:00,91.69,91.92,91.59,91.91,32429.0,69.6698,69.8446,69.5939,69.837,32429.0
2017-07-13 11:50:00,91.88,91.89,91.56,91.57,29872.0,69.8142,69.8218,69.5711,69.5787,29872.0
2017-07-13 12:00:00,91.57,91.68,91.51,91.59,23923.0,69.5787,69.6622,69.5331,69.5939,23923.0
2017-07-13 12:10:00,91.57,91.6,91.51,91.53,29674.0,69.5787,69.6015,69.5331,69.5483,29674.0
2017-07-13 12:20:00,91.56,91.62,91.49,91.49,20599.0,69.5711,69.6167,69.5179,69.5179,20599.0
2017-07-13 12:30:00,91.5,91.63,91.5,91.6,19116.0,69.5255,69.6243,69.5255,69.6015,19116.0
2017-07-13 12:40:00,91.61,91.62,91.41,91.45,23302.0,69.6091,69.6167,69.4571,69.4875,23302.0
2017-07-13 12:50:00,91.44,91.55,91.43,91.46,52986.0,69.4799,69.5635,69.4723,69.4951,52986.0
2017-07-13 13:00:00,91.45,91.55,91.45,91.55,74925.0,69.4875,69.5635,69.4875,69.5635,74925.0
2017-07-13 13:10:00,91.53,91.54,91.22,91.3,77754.0,69.5483,69.5559,69.3127,69.3735,77754.0
2017-07-13 13:20:00,91.3,91.4,91.17,91.17,29773.0,69.3735,69.4495,69.2747,69.2747,29773.0
2017-07-13 13:30:00,91.19,91.25,91.17,91.2,19206.0,69.2899,69.3355,69.2747,69.2975,19206.0
2017-07-13 13:40:00,91.21,91.32,91.17,91.26,29931.0,69.3051,69.3887,69.2747,69.3431,29931.0
2017-07-13 13:50:00,91.27,91.34,91.2,91.28,21478.0,69.3507,69.4039,69.2975,69.3583,21478.0
2017-07-13 14:00:00,91.27,91.4,91.15,91.19,31084.0,69.3507,69.4495,69.2595,69.2899,31084.0
2017-07-13 14:10:00,91.18,91.41,91.17,91.4,63488.0,69.2823,69.4571,69.2747,69.4495,63488.0
2017-07-13 14:20:00,91.4,91.55,91.33,91.51,49104.0,69.4495,69.5635,69.3963,69.5331,49104.0
2017-07-13 14:30:00,91.5,91.51,91.38,91.45,32062.0,69.5255,69.5331,69.4343,69.4875,32062.0
2017-07-13 14:40:00,91.46,91.51,91.33,91.42,26843.0,69.4951,69.5331,69.3963,69.4647,26843.0
2017-07-13 14:50:00,91.42,91.65,91.38,91.64,50153.0,69.4647,69.6395,69.4343,69.6319,50153.0
2017-07-13 15:00:00,91.61,91.65,91.5,91.51,48674.0,69.6091,69.6395,69.5255,69.5331,48674.0
2017-07-13 15:10:00,91.5,91.6,91.5,91.55,29781.0,69.5255,69.6015,69.5255,69.5635,29781.0
2017-07-13 15:20:00,91.54,91.61,91.51,91.61,66968.0,69.5559,69.6091,69.5331,69.6091,66968.0
2017-07-13 15:30:00,91.6,91.75,91.59,91.73,75106.0,69.6015,69.7154,69.5939,69.7002,75106.0
2017-07-13 15:40:00,91.72,91.8,91.61,91.78,80645.0,69.6926,69.7534,69.6091,69.7382,80645.0
2017-07-13 15:50:00,91.77,91.86,91.72,91.81,209796.0,69.7306,69.799,69.6926,69.761,209796.0
2017-07-14 09:30:00,91.98,92.29,91.75,92.13,96645.0,69.8902,70.1258,69.7154,70.0042,96645.0
2017-07-14 09:40:00,92.12,92.36,92.1,92.27,45491.0,69.9966,70.1789,69.9814,70.1106,45491.0
2017-07-14 09:50:00,92.16,92.29,91.89,91.98,23986.0,70.027,70.1258,69.8218,69.8902,23986.0
2017-07-14 10:00:00,91.99,92.03,91.66,91.8,36937.0,69.8978,69.9282,69.6471,69.7534,36937.0
2017-07-14 10:10:00,91.83,92.11,91.82,92.02,21363.0,69.7762,69.989,69.7686,69.9206,21363.0
2017-07-14 10:20:00,92.07,92.26,92.07,92.1,19468.0,69.9586,70.103,69.9586,69.9814,19468.0
2017-07-14 10:30:00,92.1,92.23,92.05,92.13,22477.0,69.9814,70.0802,69.9434,70.0042,22477.0
2017-07-14 10:40:00,92.14,92.29,92.05,92.14,21261.0,70.0118,70.1258,69.9434,70.0118,21261.0
2017-07-14 10:50:00,92.13,92.13,91.87,91.88,38457.0,70.0042,70.0042,69.8066,69.8142,38457.0
2017-07-14 11:00:00,91.87,91.88,91.6,91.7,64064.0,69.8066,69.8142,69.6015,69.6774,64064.0
2017-07-14 11:10:00,91.71,91.81,91.6,91.71,21661.0,69.685,69.761,69.6015,69.685,21661.0
2017-07-14 11:20:00,91.69,91.84,91.59,91.62,26761.0,69.6698,69.7838,69.5939,69.6167,26761.0
2017-07-14 11:30:00,91.61,91.76,91.61,91.69,20945.0,69.6091,69.723,69.6091,69.6698,20945.0
2017-07-14 11:40:00,91.7,91.85,91.68,91.76,25068.0,69.6774,69.7914,69.6622,69.723,25068.0
2017-07-14 11:50:00,91.75,91.85,91.71,91.85,33847.0,69.7154,69.7914,69.685,69.7914,33847.0
2017-07-14 12:00:00,91.81,91.86,91.74,91.84,21976.0,69.761,69.799,69.7078,69.7838,21976.0
2017-07-14 12:10:00,91.83,92.0,91.75,91.98,33070.0,69.7762,69.9054,69.7154,69.8902,33070.0
2017-07-14 12:20:00,91.98,91.99,91.85,91.87,33715.0,69.8902,69.8978,69.7914,69.8066,33715.0
2017-07-14 12:30:00,91.86,91.96,91.84,91.88,29715.0,69.799,69.875,69.7838,69.8142,29715.0
2017-07-14 12:40:00,91.87,91.94,91.76,91.79,23149.0,69.8066,69.8598,69.723,69.7458,23149.0
2017-07-14 12:50:00,91.83,91.91,91.75,91.79,20692.0,69.7762,69.837,69.7154,69.7458,20692.0
2017-07-14 13:00:00,91.74,91.88,91.62,91.78,23176.0,69.7078,69.8142,69.6167,69.7382,23176.0
2017-07-14 13:10:00,91.79,91.86,91.74,91.78,10637.0,69.7458,69.799,69.7078,69.7382,10637.0
2017-07-14 13:20:00,91.82,91.86,91.76,91.8,12858.0,69.7686,69.799,69.723,69.7534,12858.0
2017-07-14 13:30:00,91.78,91.9,91.78,91.83,11812.0,69.7382,69.8294,69.7382,69.7762,11812.0
2017-07-14 13:40:00,91.83,91.94,91.8,91.92,21696.0,69.7762,69.8598,69.7534,69.8446,21696.0
2017-07-14 13:50:00,91.9,91.9,91.82,91.84,17296.0,69.8294,69.8294,69.7686,69.7838,17296.0
2017-07-14 14:00:00,91.85,91.92,91.78,91.79,20429.0,69.7914,69.8446,69.7382,69.7458,20429.0
2017-07-14 14:10:00,91.8,91.89,91.76,91.88,21068.0,69.7534,69.8218,69.723,69.8142,21068.0
2017-07-14 14:20:00,91.89,91.95,91.82,91.84,19593.0,69.8218,69.8674,69.7686,69.7838,19593.0
2017-07-14 14:30:00,91.82,91.84,91.76,91.79,18655.0,69.7686,69.7838,69.723,69.7458,18655.0
2017-07-14 14:40:00,91.78,91.83,91.65,91.7,31953.0,69.7382,69.7762,69.6395,69.6774,31953.0
2017-07-14 14:50:00,91.7,91.76,91.64,91.68,20334.0,69.6774,69.723,69.6319,69.6622,20334.0
2017-07-14 15:00:00,91.69,91.83,91.67,91.81,30313.0,69.6698,69.7762,69.6547,69.761,30313.0
2017-07-14 15:10:00,91.81,91.92,91.78,91.89,22366.0,69.761,69.8446,69.7382,69.8218,22366.0
2017-07-14 15:20:00,91.9,91.97,91.87,91.87,36967.0,69.8294,69.8826,69.8066,69.8066,36967.0
2017-07-14 15:30:00,91.89,92.07,91.89,91.99,47244.0,69.8218,69.9586,69.8218,69.8978,47244.0
2017-07-14 15:40:00,91.99,92.03,91.89,91.91,65315.0,69.8978,69.9282,69.8218,69.837,65315.0
2017-07-14 15:50:00,91.92,91.93,91.8,91.87,132752.0,69.8446,69.8522,69.7534,69.8066,132752.0
2017-07-17 09:30:00,91.31,91.87,91.31,91.81,76745.0,69.3811,69.8066,69.3811,69.761,76745.0
2017-07-17 09:40:00,91.88,91.92,91.64,91.7,51217.0,69.8142,69.8446,69.6319,69.6774,51217.0
2017-07-17 09:50:00,91.69,91.79,91.61,91.76,53627.0,69.6698,69.7458,69.6091,69.723,53627.0
2017-07-17 10:00:00,91.75,91.98,91.62,91.95,62747.0,69.7154,69.8902,69.6167,69.8674,62747.0
2017-07-17 10:10:00,91.98,92.04,91.72,91.73,34009.0,69.8902,69.9358,69.6926,69.7002,34009.0
2017-07-17 10:20:00,91.75,91.84,91.62,91.75,30838.0,69.7154,69.7838,69.6167,69.7154,30838.0
2017-07-17 10:30:00,91.75,91.95,91.71,91.89,51283.0,69.7154,69.8674,69.685,69.8218,51283.0
2017-07-17 10:40:00,91.88,91.95,91.78,91.91,45713.0,69.8142,69.8674,69.7382,69.837,45713.0
2017-07-17 10:50:00,91.92,91.97,91.8,91.84,37997.0,69.8446,69.8826,69.7534,69.7838,37997.0
2017-07-17 11:00:00,91.86,91.89,91.77,91.85,43392.0,69.799,69.8218,69.7306,69.7914,43392.0
2017-07-17 11:10:00,91.84,91.92,91.77,91.85,44604.0,69.7838,69.8446,69.7306,69.7914,44604.0
2017-07-17 11:20:00,91.87,92.13,91.85,92.04,121907.0,69.8066,70.0042,69.7914,69.9358,121907.0
2017-07-17 11:30:00,92.04,92.04,91.85,91.89,127323.0,69.9358,69.9358,69.7914,69.8218,127323.0
2017-07-17 11:40:00,91.89,91.91,91.73,91.73,76964.0,69.8218,69.837,69.7002,69.7002,76964.0
2017-07-17 11:50:00,91.74,91.87,91.58,91.86,78159.0,69.7078,69.8066,69.5863,69.799,78159.0
2017-07-17 12:00:00,91.85,91.91,91.79,91.88,60307.0,69.7914,69.837,69.7458,69.8142,60307.0
2017-07-17 12:10:00,91.87,91.92,91.75,91.78,40570.0,69.8066,69.8446,69.7154,69.7382,40570.0
2017-07-17 12:20:00,91.77,91.81,91.69,91.78,44343.0,69.7306,69.761,69.6698,69.7382,44343.0
2017-07-17 12:30:00,91.77,91.81,91.7,91.7,53038.0,69.7306,69.761,69.6774,69.6774,53038.0
2017-07-17 12:40:00,91.7,91.8,91.67,91.76,39513.0,69.6774,69.7534,69.6547,69.723,39513.0
2017-07-17 12:50:00,91.76,91.91,91.75,91.86,54364.0,69.723,69.837,69.7154,69.799,54364.0
2017-07-17 13:00:00,91.85,91.9,91.81,91.81,32774.0,69.7914,69.8294,69.761,69.761,32774.0
2017-07-17 13:10:00,91.8,91.83,91.65,91.75,37079.0,69.7534,69.7762,69.6395,69.7154,37079.0
2017-07-17 13:20:00,91.75,91.81,91.58,91.58,33586.0,69.7154,69.761,69.5863,69.5863,33586.0
2017-07-17 13:30:00,91.57,91.69,91.57,91.69,30441.0,69.5787,69.6698,69.5787,69.6698,30441.0
2017-07-17 13:40:00,91.68,91.79,91.64,91.76,20536.0,69.6622,69.7458,69.6319,69.723,20536.0
2017-07-17 13:50:00,91.77,91.88,91.71,91.86,26136.0,69.7306,69.8142,69.685,69.799,26136.0
2017-07-17 14:00:00,91.86,91.91,91.84,91.91,25630.0,69.799,69.837,69.7838,69.837,25630.0
2017-07-17 14:10:00,91.9,91.95,91.84,91.89,19273.0,69.8294,69.8674,69.7838,69.8218,19273.0
2017-07-17 14:20:00,91.91,91.98,91.89,91.93,20622.0,69.837,69.8902,69.8218,69.8522,20622.0
2017-07-17 14:30:00,91.93,91.93,91.83,91.84,27022.0,69.8522,69.8522,69.7762,69.7838,27022.0
2017-07-17 14:40:00,91.85,91.91,91.78,91.89,66560.0,69.7914,69.837,69.7382,69.8218,66560.0
2017-07-17 14:50:00,91.91,91.94,91.87,91.91,25527.0,69.837,69.8598,69.8066,69.837,25527.0
2017-07-17 15:00:00,91.92,91.95,91.74,91.79,26638.0,69.8446,69.8674,69.7078,69.7458,26638.0
2017-07-17 15:10:00,91.79,91.9,91.74,91.9,28744.0,69.7458,69.8294,69.7078,69.8294,28744.0
2017-07-17 15:20:00,91.9,91.91,91.76,91.76,29978.0,69.8294,69.837,69.723,69.723,29978.0
2017-07-17 15:30:00,91.77,91.91,91.77,91.9,62239.0,69.7306,69.837,69.7306,69.8294,62239.0
2017-07-17 15:40:00,91.89,91.92,91.85,91.89,103485.0,69.8218,69.8446,69.7914,69.8218,103485.0
2017-07-17 15:50:00,91.9,91.97,91.81,91.85,255323.0,69.8294,69.8826,69.761,69.7914,255323.0
2017-07-18 09:30:00,92.25,92.45,92.07,92.39,68719.0,70.0954,70.2473,69.9586,70.2017,68719.0
2017-07-18 09:40:00,92.35,92.41,92.19,92.28,51074.0,70.1713,70.2169,70.0498,70.1182,51074.0
2017-07-18 09:50:00,92.29,92.4,92.2,92.34,38715.0,70.1258,70.2093,70.0574,70.1637,38715.0
2017-07-18 10:00:00,92.34,92.36,92.19,92.33,40762.0,70.1637,70.1789,70.0498,70.1561,40762.0
2017-07-18 10:10:00,92.37,92.39,92.12,92.14,63197.0,70.1865,70.2017,69.9966,70.0118,63197.0
2017-07-18 10:20:00,92.15,92.16,92.08,92.15,59160.0,70.0194,70.027,69.9662,70.0194,59160.0
2017-07-18 10:30:00,92.15,92.39,92.14,92.24,35964.0,70.0194,70.2017,70.0118,70.0878,35964.0
2017-07-18 10:40:00,92.22,92.28,92.12,92.21,73346.0,70.0726,70.1182,69.9966,70.065,73346.0
2017-07-18 10:50:00,92.16,92.36,92.12,92.36,52799.0,70.027,70.1789,69.9966,70.1789,52799.0
2017-07-18 11:00:00,92.34,92.42,92.31,92.32,45991.0,70.1637,70.2245,70.1409,70.1485,45991.0
2017-07-18 11:10:00,92.31,92.35,92.11,92.14,40913.0,70.1409,70.1713,69.989,70.0118,40913.0
2017-07-18 11:20:00,92.13,92.25,91.95,92.03,48494.0,70.0042,70.0954,69.8674,69.9282,48494.0
2017-07-18 11:30:00,92.02,92.05,91.64,91.7,70133.0,69.9206,69.9434,69.6319,69.6774,70133.0
2017-07-18 11:40:00,91.71,92.02,91.71,91.88,31152.0,69.685,69.9206,69.685,69.8142,31152.0
2017-07-18 11:50:00,91.88,91.91,91.68,91.74,46988.0,69.8142,69.837,69.6622,69.7078,46988.0
2017-07-18 12:00:00,91.74,91.86,91.69,91.86,20937.0,69.7078,69.799,69.6698,69.799,20937.0
2017-07-18 12:10:00,91.84,91.89,91.79,91.86,27800.0,69.7838,69.8218,69.7458,69.799,27800.0
2017-07-18 12:20:00,91.87,91.94,91.79,91.79,15669.0,69.8066,69.8598,69.7458,69.7458,15669.0
2017-07-18 12:30:00,91.78,91.85,91.68,91.75,33298.0,69.7382,69.7914,69.6622,69.7154,33298.0
2017-07-18 12:40:00,91.75,91.78,91.67,91.71,25401.0,69.7154,69.7382,69.6547,69.685,25401.0
2017-07-18 12:50:00,91.69,91.85,91.69,91.75,31901.0,69.6698,69.7914,69.6698,69.7154,31901.0
2017-07-18 13:00:00,91.76,91.8,91.7,91.71,14300.0,69.723,69.7534,69.6774,69.685,14300.0
2017-07-18 13:10:00,91.7,91.74,91.6,91.64,33615.0,69.6774,69.7078,69.6015,69.6319,33615.0
2017-07-18 13:20:00,91.62,91.63,91.51,91.56,33783.0,69.6167,69.6243,69.5331,69.5711,33783.0
2017-07-18 13:30:00,91.54,91.63,91.35,91.37,22924.0,69.5559,69.6243,69.4115,69.4267,22924.0
2017-07-18 13:40:00,91.36,91.37,91.25,91.37,24940.0,69.4191,69.4267,69.3355,69.4267,24940.0
2017-07-18 13:50:00,91.37,91.41,91.31,91.38,23373.0,69.4267,69.4571,69.3811,69.4343,23373.0
2017-07-18 14:00:00,91.39,91.51,91.38,91.5,30483.0,69.4419,69.5331,69.4343,69.5255,30483.0
2017-07-18 14:10:00,91.49,91.57,91.43,91.54,28538.0,69.5179,69.5787,69.4723,69.5559,28538.0
2017-07-18 14:20:00,91.51,91.65,91.5,91.64,18855.0,69.5331,69.6395,69.5255,69.6319,18855.0
2017-07-18 14:30:00,91.64,91.78,91.61,91.61,18084.0,69.6319,69.7382,69.6091,69.6091,18084.0
2017-07-18 14:40:00,91.6,91.65,91.55,91.57,13196.0,69.6015,69.6395,69.5635,69.5787,13196.0
2017-07-18 14:50:00,91.58,91.63,91.56,91.59,49851.0,69.5863,69.6243,69.5711,69.5939,49851.0
2017-07-18 15:00:00,91.6,91.76,91.59,91.72,47199.0,69.6015,69.723,69.5939,69.6926,47199.0
2017-07-18 15:10:00,91.72,91.9,91.7,91.83,48581.0,69.6926,69.8294,69.6774,69.7762,48581.0
2017-07-18 15:20:00,91.84,91.85,91.74,91.76,55673.0,69.7838,69.7914,69.7078,69.723,55673.0
2017-07-18 15:30:00,91.74,91.84,91.74,91.78,140073.0,69.7078,69.7838,69.7078,69.7382,140073.0
2017-07-18 15:40:00,91.78,91.79,91.68,91.73,91481.0,69.7382,69.7458,69.6622,69.7002,91481.0
2017-07-18 15:50:00,91.73,91.75,91.67,91.71,101031.0,69.7002,69.7154,69.6547,69.685,101031.0
2017-07-19 09:30:00,91.56,92.28,91.56,92.22,54395.0,69.5711,70.1182,69.5711,70.0726,54395.0
2017-07-19 09:40:00,92.23,92.74,92.13,92.6,98417.0,70.0802,70.4677,70.0042,70.3613,98417.0
2017-07-19 09:50:00,92.59,92.74,92.4,92.65,68786.0,70.3537,70.4677,70.2093,70.3993,68786.0
2017-07-19 10:00:00,92.65,92.72,92.52,92.69,153975.0,70.3993,70.4525,70.3005,70.4297,153975.0
2017-07-19 10:10:00,92.69,92.82,92.67,92.75,68427.0,70.4297,70.5285,70.4145,70.4753,68427.0
2017-07-19 10:20:00,92.75,93.03,92.75,92.99,47430.0,70.4753,70.688,70.4753,70.6576,47430.0
2017-07-19 10:30:00,92.99,93.41,92.86,92.99,154999.0,70.6576,70.9768,70.5589,70.6576,154999.0
2017-07-19 10:40:00,93.01,93.3,92.87,93.13,55165.0,70.6728,70.8932,70.5665,70.764,55165.0
2017-07-19 10:50:00,93.14,93.24,93.03,93.22,31477.0,70.7716,70.8476,70.688,70.8324,31477.0
2017-07-19 11:00:00,93.22,93.51,93.16,93.45,90120.0,70.8324,71.0528,70.7868,71.0072,90120.0
2017-07-19 11:10:00,93.44,93.63,93.44,93.59,76120.0,70.9996,71.1439,70.9996,71.1135,76120.0
2017-07-19 11:20:00,93.57,93.62,93.49,93.52,40025.0,71.0983,71.1363,71.0376,71.0604,40025.0
2017-07-19 11:30:00,93.52,93.73,93.5,93.7,101587.0,71.0604,71.2199,71.0452,71.1971,101587.0
2017-07-19 11:40:00,93.71,93.97,93.71,93.95,59413.0,71.2047,71.4023,71.2047,71.3871,59413.0
2017-07-19 11:50:00,93.94,94.06,93.88,93.97,103035.0,71.3795,71.4707,71.3339,71.4023,103035.0
2017-07-19 12:00:00,93.98,94.07,93.85,93.85,43036.0,71.4099,71.4783,71.3111,71.3111,43036.0
2017-07-19 12:10:00,93.85,94.19,93.84,94.18,54133.0,71.3111,71.5695,71.3035,71.5619,54133.0
2017-07-19 12:20:00,94.18,94.23,94.03,94.08,36744.0,71.5619,71.5998,71.4479,71.4859,36744.0
2017-07-19 12:30:00,94.07,94.27,94.03,94.27,48948.0,71.4783,71.6302,71.4479,71.6302,48948.0
2017-07-19 12:40:00,94.27,94.46,94.26,94.39,49604.0,71.6302,71.7746,71.6226,71.7214,49604.0
2017-07-19 12:50:00,94.41,94.48,94.23,94.24,44159.0,71.7366,71.7898,71.5998,71.6074,44159.0
2017-07-19 13:00:00,94.24,94.27,94.14,94.2,51291.0,71.6074,71.6302,71.5315,71.577,51291.0
2017-07-19 13:10:00,94.2,94.31,94.17,94.19,48430.0,71.577,71.6606,71.5543,71.5695,48430.0
2017-07-19 13:20:00,94.2,94.29,94.18,94.29,43318.0,71.577,71.6454,71.5619,71.6454,43318.0
2017-07-19 13:30:00,94.29,94.36,94.2,94.26,41314.0,71.6454,71.6986,71.577,71.6226,41314.0
2017-07-19 13:40:00,94.27,94.31,94.2,94.25,40113.0,71.6302,71.6606,71.577,71.615,40113.0
2017-07-19 13:50:00,94.26,94.37,94.23,94.35,67494.0,71.6226,71.7062,71.5998,71.691,67494.0
2017-07-19 14:00:00,94.36,94.52,94.34,94.36,77359.0,71.6986,71.8202,71.6834,71.6986,77359.0
2017-07-19 14:10:00,94.34,94.34,94.2,94.2,51483.0,71.6834,71.6834,71.577,71.577,51483.0
2017-07-19 14:20:00,94.2,94.21,94.04,94.12,124401.0,71.577,71.5846,71.4555,71.5163,124401.0
2017-07-19 14:30:00,94.11,94.55,94.11,94.44,85366.0,71.5087,71.843,71.5087,71.7594,85366.0
2017-07-19 14:40:00,94.42,94.49,94.28,94.37,63984.0,71.7442,71.7974,71.6378,71.7062,63984.0
2017-07-19 14:50:00,94.38,94.51,94.32,94.49,90080.0,71.7138,71.8126,71.6682,71.7974,90080.0
2017-07-19 15:00:00,94.5,94.5,94.34,94.4,61370.0,71.805,71.805,71.6834,71.729,61370.0
2017-07-19 15:10:00,94.41,94.5,94.35,94.45,101239.0,71.7366,71.805,71.691,71.767,101239.0
2017-07-19 15:20:00,94.44,94.47,94.33,94.36,144364.0,71.7594,71.7822,71.6758,71.6986,144364.0
2017-07-19 15:30:00,94.37,94.47,94.3,94.32,112513.0,71.7062,71.7822,71.653,71.6682,112513.0
2017-07-19 15:40:00,94.32,94.39,94.25,94.36,210673.0,71.6682,71.7214,71.615,71.6986,210673.0
2017-07-19 15:50:00,94.36,94.39,94.23,94.28,332512.0,71.6986,71.7214,71.5998,71.6378,332512.0
2017-07-20 09:30:00,95.0,95.24,94.66,95.06,188793.0,72.1849,72.3673,71.9266,72.2305,188793.0
2017-07-20 09:40:00,95.08,95.21,94.96,95.1,96938.0,72.2457,72.3445,72.1545,72.2609,96938.0
2017-07-20 09:50:00,95.1,95.74,95.07,95.49,143146.0,72.2609,72.7472,72.2381,72.5572,143146.0
2017-07-20 10:00:00,95.48,95.57,95.37,95.52,143237.0,72.5496,72.618,72.4661,72.58,143237.0
2017-07-20 10:10:00,95.52,95.72,95.31,95.33,236069.0,72.58,72.732,72.4205,72.4357,236069.0
2017-07-20 10:20:00,95.32,95.43,95.13,95.43,112292.0,72.4281,72.5117,72.2837,72.5117,112292.0
2017-07-20 10:30:00,95.42,95.5,95.08,95.15,174311.0,72.5041,72.5648,72.2457,72.2989,174311.0
2017-07-20 10:40:00,95.16,95.27,94.81,95.15,170200.0,72.3065,72.3901,72.0406,72.2989,170200.0
2017-07-20 10:50:00,95.12,95.22,94.94,95.13,81371.0,72.2761,72.3521,72.1393,72.2837,81371.0
2017-07-20 11:00:00,95.13,95.13,94.76,94.77,126284.0,72.2837,72.2837,72.0026,72.0102,126284.0
2017-07-20 11:10:00,94.74,94.9,94.42,94.65,155345.0,71.9874,72.1089,71.7442,71.919,155345.0
2017-07-20 11:20:00,94.66,94.91,94.61,94.81,84145.0,71.9266,72.1165,71.8886,72.0406,84145.0
2017-07-20 11:30:00,94.82,94.95,94.29,94.33,149681.0,72.0482,72.1469,71.6454,71.6758,149681.0
2017-07-20 11:40:00,94.32,94.62,94.24,94.39,199505.0,71.6682,71.8962,71.6074,71.7214,199505.0
2017-07-20 11:50:00,94.38,94.47,94.29,94.44,48078.0,71.7138,71.7822,71.6454,71.7594,48078.0
2017-07-20 12:00:00,94.44,94.62,94.36,94.46,32376.0,71.7594,71.8962,71.6986,71.7746,32376.0
2017-07-20 12:10:00,94.44,94.81,94.42,94.81,25962.0,71.7594,72.0406,71.7442,72.0406,25962.0
2017-07-20 12:20:00,94.83,94.84,94.69,94.79,47335.0,72.0557,72.0633,71.9494,72.0254,47335.0
2017-07-20 12:30:00,94.81,94.84,94.63,94.7,124389.0,72.0406,72.0633,71.9038,71.957,124389.0
2017-07-20 12:40:00,94.71,94.71,94.58,94.66,58638.0,71.9646,71.9646,71.8658,71.9266,58638.0
2017-07-20 12:50:00,94.64,94.7,94.63,94.7,28624.0,71.9114,71.957,71.9038,71.957,28624.0
2017-07-20 13:00:00,94.7,94.79,94.67,94.77,39874.0,71.957,72.0254,71.9342,72.0102,39874.0
2017-07-20 13:10:00,94.78,94.85,94.64,94.65,55742.0,72.0178,72.0709,71.9114,71.919,55742.0
2017-07-20 13:20:00,94.67,94.67,94.44,94.46,22771.0,71.9342,71.9342,71.7594,71.7746,22771.0
2017-07-20 13:30:00,94.48,94.52,94.31,94.49,33698.0,71.7898,71.8202,71.6606,71.7974,33698.0
2017-07-20 13:40:00,94.49,94.55,94.4,94.44,22973.0,71.7974,71.843,71.729,71.7594,22973.0
2017-07-20 13:50:00,94.45,94.59,94.43,94.56,21935.0,71.767,71.8734,71.7518,71.8506,21935.0
2017-07-20 14:00:00,94.53,94.66,94.48,94.6,32667.0,71.8278,71.9266,71.7898,71.881,32667.0
2017-07-20 14:10:00,94.6,94.69,94.5,94.6,50211.0,71.881,71.9494,71.805,71.881,50211.0
2017-07-20 14:20:00,94.59,94.77,94.57,94.73,57463.0,71.8734,72.0102,71.8582,71.9798,57463.0
2017-07-20 14:30:00,94.73,94.73,94.34,94.35,44003.0,71.9798,71.9798,71.6834,71.691,44003.0
2017-07-20 14:40:00,94.36,94.47,94.29,94.31,30600.0,71.6986,71.7822,71.6454,71.6606,30600.0
2017-07-20 14:50:00,94.29,94.41,94.29,94.36,25535.0,71.6454,71.7366,71.6454,71.6986,25535.0
2017-07-20 15:00:00,94.36,94.42,94.29,94.29,41483.0,71.6986,71.7442,71.6454,71.6454,41483.0
2017-07-20 15:10:00,94.3,94.36,94.24,94.24,34960.0,71.653,71.6986,71.6074,71.6074,34960.0
2017-07-20 15:20:00,94.23,94.29,94.14,94.29,48586.0,71.5998,71.6454,71.5315,71.6454,48586.0
2017-07-20 15:30:00,94.29,94.43,94.24,94.24,65074.0,71.6454,71.7518,71.6074,71.6074,65074.0
2017-07-20 15:40:00,94.25,94.26,93.79,93.79,100514.0,71.615,71.6226,71.2655,71.2655,100514.0
2017-07-20 15:50:00,93.78,93.8,93.57,93.68,279678.0,71.2579,71.2731,71.0983,71.1819,279678.0
2017-07-21 09:30:00,93.39,93.8,93.15,93.15,197419.0,70.9616,71.2731,70.7792,70.7792,197419.0
2017-07-21 09:40:00,93.25,93.32,93.05,93.24,98994.0,70.8552,70.9084,70.7032,70.8476,98994.0
2017-07-21 09:50:00,93.29,93.39,92.83,92.86,130412.0,70.8856,70.9616,70.5361,70.5589,130412.0
2017-07-21 10:00:00,92.88,92.88,92.48,92.51,78892.0,70.5741,70.5741,70.2701,70.2929,78892.0
2017-07-21 10:10:00,92.48,92.75,92.38,92.58,52902.0,70.2701,70.4753,70.1941,70.3461,52902.0
2017-07-21 10:20:00,92.59,92.81,92.56,92.75,36796.0,70.3537,70.5209,70.3309,70.4753,36796.0
2017-07-21 10:30:00,92.78,92.83,92.62,92.81,57518.0,70.4981,70.5361,70.3765,70.5209,57518.0
2017-07-21 10:40:00,92.79,92.79,92.61,92.67,54953.0,70.5057,70.5057,70.3689,70.4145,54953.0
2017-07-21 10:50:00,92.68,92.77,92.62,92.7,38712.0,70.4221,70.4905,70.3765,70.4373,38712.0
2017-07-21 11:00:00,92.71,93.08,92.71,92.95,46055.0,70.4449,70.726,70.4449,70.6272,46055.0
2017-07-21 11:10:00,92.96,93.11,92.91,92.97,35047.0,70.6348,70.7488,70.5969,70.6424,35047.0
2017-07-21 11:20:00,92.96,93.1,92.86,93.06,27205.0,70.6348,70.7412,70.5589,70.7108,27205.0
2017-07-21 11:30:00,93.06,93.08,92.82,92.83,24787.0,70.7108,70.726,70.5285,70.5361,24787.0
2017-07-21 11:40:00,92.82,92.92,92.7,92.75,36144.0,70.5285,70.6045,70.4373,70.4753,36144.0
2017-07-21 11:50:00,92.77,92.93,92.75,92.79,22067.0,70.4905,70.6121,70.4753,70.5057,22067.0
2017-07-21 12:00:00,92.8,92.98,92.75,92.93,17795.0,70.5133,70.65,70.4753,70.6121,17795.0
2017-07-21 12:10:00,92.92,93.1,92.84,93.06,13598.0,70.6045,70.7412,70.5437,70.7108,13598.0
2017-07-21 12:20:00,93.06,93.08,92.82,92.94,30626.0,70.7108,70.726,70.5285,70.6196,30626.0
2017-07-21 12:30:00,92.94,92.96,92.76,92.81,13318.0,70.6196,70.6348,70.4829,70.5209,13318.0
2017-07-21 12:40:00,92.81,92.83,92.66,92.74,33375.0,70.5209,70.5361,70.4069,70.4677,33375.0
2017-07-21 12:50:00,92.75,92.76,92.62,92.75,34170.0,70.4753,70.4829,70.3765,70.4753,34170.0
2017-07-21 13:00:00,92.75,92.91,92.75,92.89,28842.0,70.4753,70.5969,70.4753,70.5817,28842.0
2017-07-21 13:10:00,92.89,92.92,92.76,92.88,15282.0,70.5817,70.6045,70.4829,70.5741,15282.0
2017-07-21 13:20:00,92.85,93.04,92.81,93.0,21359.0,70.5513,70.6956,70.5209,70.6652,21359.0
2017-07-21 13:30:00,93.0,93.14,92.99,93.1,20996.0,70.6652,70.7716,70.6576,70.7412,20996.0
2017-07-21 13:40:00,93.09,93.1,92.96,92.96,17356.0,70.7336,70.7412,70.6348,70.6348,17356.0
2017-07-21 13:50:00,92.94,92.95,92.82,92.83,20356.0,70.6196,70.6272,70.5285,70.5361,20356.0
2017-07-21 14:00:00,92.85,92.97,92.81,92.91,19420.0,70.5513,70.6424,70.5209,70.5969,19420.0
2017-07-21 14:10:00,92.92,93.23,92.91,93.23,34089.0,70.6045,70.84,70.5969,70.84,34089.0
2017-07-21 14:20:00,93.24,93.31,93.12,93.2,50777.0,70.8476,70.9008,70.7564,70.8172,50777.0
2017-07-21 14:30:00,93.23,93.28,93.13,93.17,20342.0,70.84,70.878,70.764,70.7944,20342.0
2017-07-21 14:40:00,93.15,93.15,92.99,92.99,24300.0,70.7792,70.7792,70.6576,70.6576,24300.0
2017-07-21 14:50:00,92.99,93.02,92.92,92.99,47494.0,70.6576,70.6804,70.6045,70.6576,47494.0
2017-07-21 15:00:00,92.99,93.09,92.97,93.06,34084.0,70.6576,70.7336,70.6424,70.7108,34084.0
2017-07-21 15:10:00,93.06,93.06,92.96,92.97,78190.0,70.7108,70.7108,70.6348,70.6424,78190.0
2017-07-21 15:20:00,92.95,92.97,92.71,92.92,116552.0,70.6272,70.6424,70.4449,70.6045,116552.0
2017-07-21 15:30:00,92.91,92.98,92.82,92.86,68482.0,70.5969,70.65,70.5285,70.5589,68482.0
2017-07-21 15:40:00,92.85,92.92,92.82,92.91,128481.0,70.5513,70.6045,70.5285,70.5969,128481.0
2017-07-21 15:50:00,92.9,92.96,92.87,92.93,217216.0,70.5893,70.6348,70.5665,70.6121,217216.0
2017-07-24 09:30:00,93.02,93.35,92.9,93.17,51639.0,70.6804,70.9312,70.5893,70.7944,51639.0
2017-07-24 09:40:00,93.17,93.51,93.14,93.51,43973.0,70.7944,71.0528,70.7716,71.0528,43973.0
2017-07-24 09:50:00,93.49,93.74,93.32,93.72,86186.0,71.0376,71.2275,70.9084,71.2123,86186.0
2017-07-24 10:00:00,93.76,93.81,93.59,93.81,62178.0,71.2427,71.2807,71.1135,71.2807,62178.0
2017-07-24 10:10:00,93.77,93.84,93.68,93.8,60400.0,71.2503,71.3035,71.1819,71.2731,60400.0
2017-07-24 10:20:00,93.8,93.93,93.76,93.91,52300.0,71.2731,71.3719,71.2427,71.3567,52300.0
2017-07-24 10:30:00,93.91,94.24,93.82,94.24,128381.0,71.3567,71.6074,71.2883,71.6074,128381.0
2017-07-24 10:40:00,94.22,94.68,94.11,94.65,113240.0,71.5922,71.9418,71.5087,71.919,113240.0
2017-07-24 10:50:00,94.67,94.67,94.15,94.2,55398.0,71.9342,71.9342,71.5391,71.577,55398.0
2017-07-24 11:00:00,94.2,94.61,93.98,94.52,117931.0,71.577,71.8886,71.4099,71.8202,117931.0
2017-07-24 11:10:00,94.5,94.53,94.24,94.24,39739.0,71.805,71.8278,71.6074,71.6074,39739.0
2017-07-24 11:20:00,94.26,94.32,93.99,94.01,37828.0,71.6226,71.6682,71.4175,71.4327,37828.0
2017-07-24 11:30:00,94.03,94.07,93.75,93.9,30885.0,71.4479,71.4783,71.2351,71.3491,30885.0
2017-07-24 11:40:00,93.91,93.97,93.75,93.94,29160.0,71.3567,71.4023,71.2351,71.3795,29160.0
2017-07-24 11:50:00,93.92,94.14,93.91,94.07,18664.0,71.3643,71.5315,71.3567,71.4783,18664.0
2017-07-24 12:00:00,94.06,94.09,93.91,93.91,19349.0,71.4707,71.4935,71.3567,71.3567,19349.0
2017-07-24 12:10:00,93.9,93.96,93.84,93.87,17216.0,71.3491,71.3947,71.3035,71.3263,17216.0
2017-07-24 12:20:00,93.86,93.94,93.82,93.92,33817.0,71.3187,71.3795,71.2883,71.3643,33817.0
2017-07-24 12:30:00,93.92,94.06,93.91,94.02,19740.0,71.3643,71.4707,71.3567,71.4403,19740.0
2017-07-24 12:40:00,94.04,94.09,93.97,93.98,15912.0,71.4555,71.4935,71.4023,71.4099,15912.0
2017-07-24 12:50:00,93.99,94.03,93.92,94.0,34521.0,71.4175,71.4479,71.3643,71.4251,34521.0
2017-07-24 13:00:00,93.99,94.07,93.93,93.94,39305.0,71.4175,71.4783,71.3719,71.3795,39305.0
2017-07-24 13:10:00,93.94,93.96,93.75,93.79,21076.0,71.3795,71.3947,71.2351,71.2655,21076.0
2017-07-24 13:20:00,93.79,93.82,93.74,93.74,13345.0,71.2655,71.2883,71.2275,71.2275,13345.0
2017-07-24 13:30:00,93.74,93.74,93.46,93.5,67904.0,71.2275,71.2275,71.0148,71.0452,67904.0
2017-07-24 13:40:00,93.5,93.53,93.42,93.43,38480.0,71.0452,71.068,70.9844,70.992,38480.0
2017-07-24 13:50:00,93.43,93.54,93.32,93.5,45664.0,70.992,71.0756,70.9084,71.0452,45664.0
2017-07-24 14:00:00,93.53,93.57,93.42,93.53,34012.0,71.068,71.0983,70.9844,71.068,34012.0
2017-07-24 14:10:00,93.53,93.53,93.37,93.37,20551.0,71.068,71.068,70.9464,70.9464,20551.0
2017-07-24 14:20:00,93.36,93.4,93.3,93.34,17496.0,70.9388,70.9692,70.8932,70.9236,17496.0
2017-07-24 14:30:00,93.33,93.43,93.32,93.43,18878.0,70.916,70.992,70.9084,70.992,18878.0
2017-07-24 14:40:00,93.41,93.42,93.29,93.36,39157.0,70.9768,70.9844,70.8856,70.9388,39157.0
2017-07-24 14:50:00,93.38,93.43,93.31,93.4,40001.0,70.954,70.992,70.9008,70.9692,40001.0
2017-07-24 15:00:00,93.38,93.4,93.18,93.21,33204.0,70.954,70.9692,70.802,70.8248,33204.0
2017-07-24 15:10:00,93.21,93.28,93.09,93.27,21054.0,70.8248,70.878,70.7336,70.8704,21054.0
2017-07-24 15:20:00,93.27,93.35,93.21,93.22,68960.0,70.8704,70.9312,70.8248,70.8324,68960.0
2017-07-24 15:30:00,93.23,93.43,93.15,93.42,53080.0,70.84,70.992,70.7792,70.9844,53080.0
2017-07-24 15:40:00,93.41,93.41,93.18,93.28,66423.0,70.9768,70.9768,70.802,70.878,66423.0
2017-07-24 15:50:00,93.28,93.37,93.22,93.35,199298.0,70.878,70.9464,70.8324,70.9312,199298.0
2017-07-25 09:30:00,94.78,94.98,94.44,94.76,142137.0,72.0178,72.1697,71.7594,72.0026,142137.0
2017-07-25 09:40:00,94.73,95.05,94.73,94.96,73740.0,71.9798,72.2229,71.9798,72.1545,73740.0
2017-07-25 09:50:00,94.95,95.12,94.81,95.02,87897.0,72.1469,72.2761,72.0406,72.2001,87897.0
2017-07-25 10:00:00,95.04,95.08,94.82,94.92,78738.0,72.2153,72.2457,72.0482,72.1241,78738.0
2017-07-25 10:10:00,94.93,95.02,94.69,94.99,35290.0,72.1317,72.2001,71.9494,72.1773,35290.0
2017-07-25 10:20:00,95.0,95.09,94.94,95.06,30453.0,72.1849,72.2533,72.1393,72.2305,30453.0
2017-07-25 10:30:00,95.06,95.19,95.04,95.19,44772.0,72.2305,72.3293,72.2153,72.3293,44772.0
2017-07-25 10:40:00,95.17,95.25,95.09,95.11,39772.0,72.3141,72.3749,72.2533,72.2685,39772.0
2017-07-25 10:50:00,95.14,95.31,95.06,95.24,36730.0,72.2913,72.4205,72.2305,72.3673,36730.0
2017-07-25 11:00:00,95.25,95.33,94.99,95.07,56753.0,72.3749,72.4357,72.1773,72.2381,56753.0
2017-07-25 11:10:00,95.05,95.26,95.05,95.07,37680.0,72.2229,72.3825,72.2229,72.2381,37680.0
2017-07-25 11:20:00,95.05,95.06,94.69,94.83,59267.0,72.2229,72.2305,71.9494,72.0557,59267.0
2017-07-25 11:30:00,94.83,95.15,94.78,95.09,47400.0,72.0557,72.2989,72.0178,72.2533,47400.0
2017-07-25 11:40:00,95.07,95.15,94.97,95.01,46784.0,72.2381,72.2989,72.1621,72.1925,46784.0
2017-07-25 11:50:00,95.02,95.14,94.93,95.14,54655.0,72.2001,72.2913,72.1317,72.2913,54655.0
2017-07-25 12:00:00,95.15,95.28,95.12,95.25,76328.0,72.2989,72.3977,72.2761,72.3749,76328.0
2017-07-25 12:10:00,95.27,95.47,95.24,95.46,28524.0,72.3901,72.542,72.3673,72.5344,28524.0
2017-07-25 12:20:00,95.46,95.65,95.4,95.57,39194.0,72.5344,72.6788,72.4889,72.618,39194.0
2017-07-25 12:30:00,95.56,95.61,95.4,95.43,24200.0,72.6104,72.6484,72.4889,72.5117,24200.0
2017-07-25 12:40:00,95.42,95.44,95.33,95.36,27850.0,72.5041,72.5193,72.4357,72.4585,27850.0
2017-07-25 12:50:00,95.34,95.41,95.3,95.36,15413.0,72.4433,72.4965,72.4129,72.4585,15413.0
2017-07-25 13:00:00,95.35,95.42,95.32,95.34,21884.0,72.4509,72.5041,72.4281,72.4433,21884.0
2017-07-25 13:10:00,95.32,95.32,95.17,95.17,37135.0,72.4281,72.4281,72.3141,72.3141,37135.0
2017-07-25 13:20:00,95.15,95.23,95.12,95.17,15309.0,72.2989,72.3597,72.2761,72.3141,15309.0
2017-07-25 13:30:00,95.15,95.17,95.01,95.01,16626.0,72.2989,72.3141,72.1925,72.1925,16626.0
2017-07-25 13:40:00,95.0,95.03,94.91,95.02,14031.0,72.1849,72.2077,72.1165,72.2001,14031.0
2017-07-25 13:50:00,95.01,95.09,94.86,94.88,41089.0,72.1925,72.2533,72.0785,72.0937,41089.0
2017-07-25 14:00:00,94.86,94.86,94.64,94.67,29296.0,72.0785,72.0785,71.9114,71.9342,29296.0
2017-07-25 14:10:00,94.68,94.9,94.64,94.9,33207.0,71.9418,72.1089,71.9114,72.1089,33207.0
2017-07-25 14:20:00,94.91,94.97,94.83,94.86,29960.0,72.1165,72.1621,72.0557,72.0785,29960.0
2017-07-25 14:30:00,94.86,95.08,94.86,95.02,77650.0,72.0785,72.2457,72.0785,72.2001,77650.0
2017-07-25 14:40:00,95.02,95.02,94.88,94.88,40555.0,72.2001,72.2001,72.0937,72.0937,40555.0
2017-07-25 14:50:00,94.89,95.12,94.87,95.11,47329.0,72.1013,72.2761,72.0861,72.2685,47329.0
2017-07-25 15:00:00,95.11,95.13,94.9,94.96,60907.0,72.2685,72.2837,72.1089,72.1545,60907.0
2017-07-25 15:10:00,94.97,95.0,94.9,94.95,55698.0,72.1621,72.1849,72.1089,72.1469,55698.0
2017-07-25 15:20:00,94.95,95.24,94.92,95.21,80876.0,72.1469,72.3673,72.1241,72.3445,80876.0
2017-07-25 15:30:00,95.2,95.25,95.08,95.11,80421.0,72.3369,72.3749,72.2457,72.2685,80421.0
2017-07-25 15:40:00,95.11,95.13,94.93,94.97,109000.0,72.2685,72.2837,72.1317,72.1621,109000.0
2017-07-25 15:50:00,94.96,94.98,94.76,94.88,207738.0,72.1545,72.1697,72.0026,72.0937,207738.0
2017-07-26 09:30:00,95.66,95.75,95.14,95.17,127270.0,72.6864,72.7548,72.2913,72.3141,127270.0
2017-07-26 09:40:00,95.13,95.36,95.03,95.31,50837.0,72.2837,72.4585,72.2077,72.4205,50837.0
2017-07-26 09:50:00,95.34,95.38,95.13,95.13,26431.0,72.4433,72.4737,72.2837,72.2837,26431.0
2017-07-26 10:00:00,95.15,95.35,95.09,95.3,43076.0,72.2989,72.4509,72.2533,72.4129,43076.0
2017-07-26 10:10:00,95.27,95.41,95.21,95.29,32412.0,72.3901,72.4965,72.3445,72.4053,32412.0
2017-07-26 10:20:00,95.27,95.32,95.1,95.16,97451.0,72.3901,72.4281,72.2609,72.3065,97451.0
2017-07-26 10:30:00,95.19,95.75,95.18,95.48,89140.0,72.3293,72.7548,72.3217,72.5496,89140.0
2017-07-26 10:40:00,95.48,95.9,95.47,95.57,54371.0,72.5496,72.8688,72.542,72.618,54371.0
2017-07-26 10:50:00,95.57,95.58,95.17,95.57,26380.0,72.618,72.6256,72.3141,72.618,26380.0
2017-07-26 11:00:00,95.65,95.66,95.4,95.53,31902.0,72.6788,72.6864,72.4889,72.5876,31902.0
2017-07-26 11:10:00,95.51,95.64,95.49,95.58,29809.0,72.5724,72.6712,72.5572,72.6256,29809.0
2017-07-26 11:20:00,95.58,95.62,95.48,95.57,39155.0,72.6256,72.656,72.5496,72.618,39155.0
2017-07-26 11:30:00,95.52,95.75,95.48,95.75,34814.0,72.58,72.7548,72.5496,72.7548,34814.0
2017-07-26 11:40:00,95.75,95.92,95.73,95.88,26383.0,72.7548,72.884,72.7396,72.8536,26383.0
2017-07-26 11:50:00,95.86,96.1,95.84,96.07,58243.0,72.8384,73.0207,72.8232,72.998,58243.0
2017-07-26 12:00:00,96.06,96.07,95.8,95.83,30535.0,72.9904,72.998,72.7928,72.8156,30535.0
2017-07-26 12:10:00,95.81,95.81,95.58,95.59,24571.0,72.8004,72.8004,72.6256,72.6332,24571.0
2017-07-26 12:20:00,95.61,95.74,95.59,95.63,36670.0,72.6484,72.7472,72.6332,72.6636,36670.0
2017-07-26 12:30:00,95.64,95.65,95.52,95.53,44244.0,72.6712,72.6788,72.58,72.5876,44244.0
2017-07-26 12:40:00,95.54,95.59,95.45,95.48,96789.0,72.5952,72.6332,72.5269,72.5496,96789.0
2017-07-26 12:50:00,95.48,95.51,95.25,95.28,76673.0,72.5496,72.5724,72.3749,72.3977,76673.0
2017-07-26 13:00:00,95.26,95.47,95.16,95.44,66294.0,72.3825,72.542,72.3065,72.5193,66294.0
2017-07-26 13:10:00,95.45,95.45,95.33,95.36,37395.0,72.5269,72.5269,72.4357,72.4585,37395.0
2017-07-26 13:20:00,95.37,95.38,95.04,95.04,35822.0,72.4661,72.4737,72.2153,72.2153,35822.0
2017-07-26 13:30:00,95.05,95.09,94.92,95.03,70273.0,72.2229,72.2533,72.1241,72.2077,70273.0
2017-07-26 13:40:00,95.03,95.07,94.89,94.92,31541.0,72.2077,72.2381,72.1013,72.1241,31541.0
2017-07-26 13:50:00,94.9,95.0,94.85,94.96,41931.0,72.1089,72.1849,72.0709,72.1545,41931.0
2017-07-26 14:00:00,94.97,95.27,94.96,95.26,59699.0,72.1621,72.3901,72.1545,72.3825,59699.0
2017-07-26 14:10:00,95.24,95.24,95.05,95.11,41140.0,72.3673,72.3673,72.2229,72.2685,41140.0
2017-07-26 14:20:00,95.13,95.24,95.03,95.22,41183.0,72.2837,72.3673,72.2077,72.3521,41183.0
2017-07-26 14:30:00,95.25,95.28,95.12,95.22,21979.0,72.3749,72.3977,72.2761,72.3521,21979.0
2017-07-26 14:40:00,95.21,95.28,95.08,95.12,35101.0,72.3445,72.3977,72.2457,72.2761,35101.0
2017-07-26 14:50:00,95.12,95.17,94.97,94.97,32069.0,72.2761,72.3141,72.1621,72.1621,32069.0
2017-07-26 15:00:00,94.97,95.1,94.94,95.1,59122.0,72.1621,72.2609,72.1393,72.2609,59122.0
2017-07-26 15:10:00,95.09,95.1,94.96,94.96,56674.0,72.2533,72.2609,72.1545,72.1545,56674.0
2017-07-26 15:20:00,94.93,94.96,94.82,94.91,42843.0,72.1317,72.1545,72.0482,72.1165,42843.0
2017-07-26 15:30:00,94.91,94.92,94.81,94.92,79296.0,72.1165,72.1241,72.0406,72.1241,79296.0
2017-07-26 15:40:00,94.92,95.12,94.77,94.77,136558.0,72.1241,72.2761,72.0102,72.0102,136558.0
2017-07-26 15:50:00,94.76,94.8,94.65,94.76,247633.0,72.0026,72.033,71.919,72.0026,247633.0
2017-07-27 09:30:00,94.62,94.75,94.42,94.55,54914.0,71.8962,71.995,71.7442,71.843,54914.0
2017-07-27 09:40:00,94.59,94.7,94.3,94.66,42583.0,71.8734,71.957,71.653,71.9266,42583.0
2017-07-27 09:50:00,94.66,94.86,94.5,94.73,53507.0,71.9266,72.0785,71.805,71.9798,53507.0
2017-07-27 10:00:00,94.77,95.0,94.69,94.91,62678.0,72.0102,72.1849,71.9494,72.1165,62678.0
2017-07-27 10:10:00,94.89,95.15,94.85,95.03,71849.0,72.1013,72.2989,72.0709,72.2077,71849.0
2017-07-27 10:20:00,95.03,95.46,94.9,95.42,297955.0,72.2077,72.5344,72.1089,72.5041,297955.0
2017-07-27 10:30:00,95.42,95.65,94.87,94.9,69748.0,72.5041,72.6788,72.0861,72.1089,69748.0
2017-07-27 10:40:00,94.86,94.98,94.72,94.9,45812.0,72.0785,72.1697,71.9722,72.1089,45812.0
2017-07-27 10:50:00,94.89,95.11,94.85,95.1,27996.0,72.1013,72.2685,72.0709,72.2609,27996.0
2017-07-27 11:00:00,95.12,95.24,95.01,95.2,30568.0,72.2761,72.3673,72.1925,72.3369,30568.0
2017-07-27 11:10:00,95.21,95.25,95.01,95.03,17211.0,72.3445,72.3749,72.1925,72.2077,17211.0
2017-07-27 11:20:00,95.01,95.16,94.79,95.1,45163.0,72.1925,72.3065,72.0254,72.2609,45163.0
2017-07-27 11:30:00,95.08,95.11,94.91,95.04,30958.0,72.2457,72.2685,72.1165,72.2153,30958.0
2017-07-27 11:40:00,95.01,95.1,94.91,94.95,19831.0,72.1925,72.2609,72.1165,72.1469,19831.0
2017-07-27 11:50:00,94.95,95.06,94.83,94.98,31381.0,72.1469,72.2305,72.0557,72.1697,31381.0
2017-07-27 12:00:00,94.98,95.3,94.98,95.26,42471.0,72.1697,72.4129,72.1697,72.3825,42471.0
2017-07-27 12:10:00,95.24,95.54,95.23,95.48,71860.0,72.3673,72.5952,72.3597,72.5496,71860.0
2017-07-27 12:20:00,95.49,95.52,95.41,95.52,22930.0,72.5572,72.58,72.4965,72.58,22930.0
2017-07-27 12:30:00,95.54,95.58,95.41,95.44,26361.0,72.5952,72.6256,72.4965,72.5193,26361.0
2017-07-27 12:40:00,95.45,95.46,95.26,95.3,23598.0,72.5269,72.5344,72.3825,72.4129,23598.0
2017-07-27 12:50:00,95.31,95.34,95.17,95.28,39184.0,72.4205,72.4433,72.3141,72.3977,39184.0
2017-07-27 13:00:00,95.29,95.67,95.22,95.63,47304.0,72.4053,72.694,72.3521,72.6636,47304.0
2017-07-27 13:10:00,95.62,95.67,95.48,95.57,53722.0,72.656,72.694,72.5496,72.618,53722.0
2017-07-27 13:20:00,95.58,95.7,95.4,95.55,59156.0,72.6256,72.7168,72.4889,72.6028,59156.0
2017-07-27 13:30:00,95.55,95.6,95.3,95.3,46674.0,72.6028,72.6408,72.4129,72.4129,46674.0
2017-07-27 13:40:00,95.32,95.46,95.2,95.22,27818.0,72.4281,72.5344,72.3369,72.3521,27818.0
2017-07-27 13:50:00,95.24,95.46,95.24,95.33,30761.0,72.3673,72.5344,72.3673,72.4357,30761.0
2017-07-27 14:00:00,95.34,95.67,95.26,95.53,37928.0,72.4433,72.694,72.3825,72.5876,37928.0
2017-07-27 14:10:00,95.51,95.62,95.41,95.62,23154.0,72.5724,72.656,72.4965,72.656,23154.0
2017-07-27 14:20:00,95.62,95.62,95.36,95.51,29817.0,72.656,72.656,72.4585,72.5724,29817.0
2017-07-27 14:30:00,95.5,95.59,95.33,95.43,22835.0,72.5648,72.6332,72.4357,72.5117,22835.0
2017-07-27 14:40:00,95.42,95.42,95.22,95.23,18186.0,72.5041,72.5041,72.3521,72.3597,18186.0
2017-07-27 14:50:00,95.23,95.33,95.2,95.31,42637.0,72.3597,72.4357,72.3369,72.4205,42637.0
2017-07-27 15:00:00,95.29,95.31,95.16,95.2,24697.0,72.4053,72.4205,72.3065,72.3369,24697.0
2017-07-27 15:10:00,95.19,95.44,95.18,95.37,46024.0,72.3293,72.5193,72.3217,72.4661,46024.0
2017-07-27 15:20:00,95.38,95.7,95.38,95.66,62929.0,72.4737,72.7168,72.4737,72.6864,62929.0
2017-07-27 15:30:00,95.66,95.82,95.56,95.78,75929.0,72.6864,72.808,72.6104,72.7776,75929.0
2017-07-27 15:40:00,95.79,95.87,95.61,95.84,116792.0,72.7852,72.846,72.6484,72.8232,116792.0
2017-07-27 15:50:00,95.85,95.99,95.78,95.98,222938.0,72.8308,72.9372,72.7776,72.9296,222938.0
2017-07-28 09:30:00,96.01,96.41,95.9,96.3,57320.0,72.9524,73.2563,72.8688,73.1727,57320.0
2017-07-28 09:40:00,96.32,96.33,95.99,96.28,44961.0,73.1879,73.1955,72.9372,73.1575,44961.0
2017-07-28 09:50:00,96.3,96.36,95.94,96.23,55871.0,73.1727,73.2183,72.8992,73.1195,55871.0
2017-07-28 10:00:00,96.16,96.6,96.14,96.49,80052.0,73.0663,73.4007,73.0511,73.3171,80052.0
2017-07-28 10:10:00,96.51,96.82,96.47,96.74,51305.0,73.3323,73.5678,73.3019,73.507,51305.0
2017-07-28 10:20:00,96.74,96.9,96.61,96.63,67556.0,73.507,73.6286,73.4083,73.4235,67556.0
2017-07-28 10:30:00,96.66,96.79,96.39,96.39,37024.0,73.4463,73.545,73.2411,73.2411,37024.0
2017-07-28 10:40:00,96.39,96.64,96.38,96.48,39826.0,73.2411,73.4311,73.2335,73.3095,39826.0
2017-07-28 10:50:00,96.46,96.46,96.19,96.26,41837.0,73.2943,73.2943,73.0891,73.1423,41837.0
2017-07-28 11:00:00,96.24,96.36,95.88,95.88,47278.0,73.1271,73.2183,72.8536,72.8536,47278.0
2017-07-28 11:10:00,95.81,96.11,95.68,95.95,30762.0,72.8004,73.0283,72.7016,72.9068,30762.0
2017-07-28 11:20:00,95.92,96.02,95.72,95.73,49068.0,72.884,72.96,72.732,72.7396,49068.0
2017-07-28 11:30:00,95.76,95.77,95.49,95.72,60009.0,72.7624,72.77,72.5572,72.732,60009.0
2017-07-28 11:40:00,95.71,95.92,95.57,95.78,29918.0,72.7244,72.884,72.618,72.7776,29918.0
2017-07-28 11:50:00,95.8,95.89,95.72,95.81,31219.0,72.7928,72.8612,72.732,72.8004,31219.0
2017-07-28 12:00:00,95.83,95.88,95.7,95.76,44286.0,72.8156,72.8536,72.7168,72.7624,44286.0
2017-07-28 12:10:00,95.78,95.86,95.66,95.78,49014.0,72.7776,72.8384,72.6864,72.7776,49014.0
2017-07-28 12:20:00,95.78,95.82,95.68,95.68,30755.0,72.7776,72.808,72.7016,72.7016,30755.0
2017-07-28 12:30:00,95.68,95.71,95.58,95.62,19617.0,72.7016,72.7244,72.6256,72.656,19617.0
2017-07-28 12:40:00,95.59,95.77,95.58,95.77,11548.0,72.6332,72.77,72.6256,72.77,11548.0
2017-07-28 12:50:00,95.73,95.74,95.47,95.5,18448.0,72.7396,72.7472,72.542,72.5648,18448.0
2017-07-28 13:00:00,95.48,95.56,95.4,95.56,14981.0,72.5496,72.6104,72.4889,72.6104,14981.0
2017-07-28 13:10:00,95.59,95.62,95.47,95.51,94791.0,72.6332,72.656,72.542,72.5724,94791.0
2017-07-28 13:20:00,95.49,95.55,95.43,95.47,245947.0,72.5572,72.6028,72.5117,72.542,245947.0
2017-07-28 13:30:00,95.51,95.68,95.51,95.56,21251.0,72.5724,72.7016,72.5724,72.6104,21251.0
2017-07-28 13:40:00,95.54,95.57,95.36,95.4,15642.0,72.5952,72.618,72.4585,72.4889,15642.0
2017-07-28 13:50:00,95.42,95.46,95.31,95.31,21969.0,72.5041,72.5344,72.4205,72.4205,21969.0
2017-07-28 14:00:00,95.33,95.33,95.11,95.17,35790.0,72.4357,72.4357,72.2685,72.3141,35790.0
2017-07-28 14:10:00,95.17,95.21,95.11,95.12,26355.0,72.3141,72.3445,72.2685,72.2761,26355.0
2017-07-28 14:20:00,95.13,95.29,95.05,95.23,27656.0,72.2837,72.4053,72.2229,72.3597,27656.0
2017-07-28 14:30:00,95.23,95.26,95.12,95.14,49264.0,72.3597,72.3825,72.2761,72.2913,49264.0
2017-07-28 14:40:00,95.13,95.28,95.03,95.24,32764.0,72.2837,72.3977,72.2077,72.3673,32764.0
2017-07-28 14:50:00,95.26,95.33,95.22,95.31,69939.0,72.3825,72.4357,72.3521,72.4205,69939.0
2017-07-28 15:00:00,95.32,95.32,95.22,95.3,52297.0,72.4281,72.4281,72.3521,72.4129,52297.0
2017-07-28 15:10:00,95.31,95.37,95.25,95.33,82979.0,72.4205,72.4661,72.3749,72.4357,82979.0
2017-07-28 15:20:00,95.32,95.37,95.19,95.34,43620.0,72.4281,72.4661,72.3293,72.4433,43620.0
2017-07-28 15:30:00,95.34,95.4,95.31,95.34,46957.0,72.4433,72.4889,72.4205,72.4433,46957.0
2017-07-28 15:40:00,95.36,95.49,95.32,95.46,70918.0,72.4585,72.5572,72.4281,72.5344,70918.0
2017-07-28 15:50:00,95.5,95.5,95.35,95.37,129291.0,72.5648,72.5648,72.4509,72.4661,129291.0
2017-07-31 09:30:00,95.32,95.32,94.91,95.09,58255.0,72.4281,72.4281,72.1165,72.2533,58255.0
2017-07-31 09:40:00,95.12,95.29,95.0,95.22,37391.0,72.2761,72.4053,72.1849,72.3521,37391.0
2017-07-31 09:50:00,95.2,95.3,95.02,95.21,30470.0,72.3369,72.4129,72.2001,72.3445,30470.0
2017-07-31 10:00:00,95.22,95.51,95.11,95.51,35530.0,72.3521,72.5724,72.2685,72.5724,35530.0
2017-07-31 10:10:00,95.48,95.51,95.32,95.44,34326.0,72.5496,72.5724,72.4281,72.5193,34326.0
2017-07-31 10:20:00,95.41,95.44,95.17,95.23,32790.0,72.4965,72.5193,72.3141,72.3597,32790.0
2017-07-31 10:30:00,95.23,95.3,95.12,95.29,45525.0,72.3597,72.4129,72.2761,72.4053,45525.0
2017-07-31 10:40:00,95.29,95.32,95.02,95.06,34563.0,72.4053,72.4281,72.2001,72.2305,34563.0
2017-07-31 10:50:00,95.05,95.1,94.77,95.02,89587.0,72.2229,72.2609,72.0102,72.2001,89587.0
2017-07-31 11:00:00,95.03,95.09,94.94,95.03,46124.0,72.2077,72.2533,72.1393,72.2077,46124.0
2017-07-31 11:10:00,95.04,95.07,94.94,95.04,31798.0,72.2153,72.2381,72.1393,72.2153,31798.0
2017-07-31 11:20:00,95.05,95.06,94.9,94.99,38868.0,72.2229,72.2305,72.1089,72.1773,38868.0
2017-07-31 11:30:00,95.01,95.23,94.99,95.21,26972.0,72.1925,72.3597,72.1773,72.3445,26972.0
2017-07-31 11:40:00,95.23,95.24,95.06,95.13,27283.0,72.3597,72.3673,72.2305,72.2837,27283.0
2017-07-31 11:50:00,95.13,95.18,95.07,95.13,42299.0,72.2837,72.3217,72.2381,72.2837,42299.0
2017-07-31 12:00:00,95.17,95.17,95.0,95.01,42183.0,72.3141,72.3141,72.1849,72.1925,42183.0
2017-07-31 12:10:00,95.04,95.1,95.0,95.04,44787.0,72.2153,72.2609,72.1849,72.2153,44787.0
2017-07-31 12:20:00,95.06,95.07,94.93,94.98,32258.0,72.2305,72.2381,72.1317,72.1697,32258.0
2017-07-31 12:30:00,94.99,95.08,94.98,95.06,28319.0,72.1773,72.2457,72.1697,72.2305,28319.0
2017-07-31 12:40:00,95.07,95.15,95.03,95.1,34881.0,72.2381,72.2989,72.2077,72.2609,34881.0
2017-07-31 12:50:00,95.1,95.23,95.1,95.18,18602.0,72.2609,72.3597,72.2609,72.3217,18602.0
2017-07-31 13:00:00,95.17,95.24,95.16,95.18,18014.0,72.3141,72.3673,72.3065,72.3217,18014.0
2017-07-31 13:10:00,95.19,95.19,95.03,95.13,37881.0,72.3293,72.3293,72.2077,72.2837,37881.0
2017-07-31 13:20:00,95.11,95.2,95.08,95.13,27399.0,72.2685,72.3369,72.2457,72.2837,27399.0
2017-07-31 13:30:00,95.13,95.39,95.12,95.36,43845.0,72.2837,72.4813,72.2761,72.4585,43845.0
2017-07-31 13:40:00,95.35,95.54,95.35,95.5,26846.0,72.4509,72.5952,72.4509,72.5648,26846.0
2017-07-31 13:50:00,95.49,95.53,95.39,95.41,29321.0,72.5572,72.5876,72.4813,72.4965,29321.0
2017-07-31 14:00:00,95.41,95.7,95.29,95.69,49321.0,72.4965,72.7168,72.4053,72.7092,49321.0
2017-07-31 14:10:00,95.7,95.71,95.53,95.54,35981.0,72.7168,72.7244,72.5876,72.5952,35981.0
2017-07-31 14:20:00,95.54,95.9,95.51,95.86,44497.0,72.5952,72.8688,72.5724,72.8384,44497.0
2017-07-31 14:30:00,95.86,95.87,95.67,95.73,36897.0,72.8384,72.846,72.694,72.7396,36897.0
2017-07-31 14:40:00,95.71,95.77,95.65,95.7,36915.0,72.7244,72.77,72.6788,72.7168,36915.0
2017-07-31 14:50:00,95.72,95.78,95.59,95.66,36739.0,72.732,72.7776,72.6332,72.6864,36739.0
2017-07-31 15:00:00,95.66,95.68,95.46,95.5,44295.0,72.6864,72.7016,72.5344,72.5648,44295.0
2017-07-31 15:10:00,95.5,95.61,95.47,95.52,52525.0,72.5648,72.6484,72.542,72.58,52525.0
2017-07-31 15:20:00,95.52,95.54,95.44,95.45,60550.0,72.58,72.5952,72.5193,72.5269,60550.0
2017-07-31 15:30:00,95.45,95.57,95.36,95.55,78414.0,72.5269,72.618,72.4585,72.6028,78414.0
2017-07-31 15:40:00,95.54,95.67,95.46,95.48,137637.0,72.5952,72.694,72.5344,72.5496,137637.0
2017-07-31 15:50:00,95.48,95.55,95.14,95.19,366417.0,72.5496,72.6028,72.2913,72.3293,366417.0
2017-08-01 09:30:00,94.91,95.0,94.67,94.9,102857.0,72.1165,72.1849,71.9342,72.1089,102857.0
2017-08-01 09:40:00,94.9,94.93,94.59,94.7,57496.0,72.1089,72.1317,71.8734,71.957,57496.0
2017-08-01 09:50:00,94.7,94.99,94.39,94.45,64505.0,71.957,72.1773,71.7214,71.767,64505.0
2017-08-01 10:00:00,94.57,94.89,94.57,94.76,50760.0,71.8582,72.1013,71.8582,72.0026,50760.0
2017-08-01 10:10:00,94.77,94.94,94.71,94.82,37248.0,72.0102,72.1393,71.9646,72.0482,37248.0
2017-08-01 10:20:00,94.83,95.39,94.81,95.39,58710.0,72.0557,72.4813,72.0406,72.4813,58710.0
2017-08-01 10:30:00,95.42,95.58,95.35,95.35,47686.0,72.5041,72.6256,72.4509,72.4509,47686.0
2017-08-01 10:40:00,95.35,95.54,95.34,95.48,44164.0,72.4509,72.5952,72.4433,72.5496,44164.0
2017-08-01 10:50:00,95.47,95.57,95.45,95.49,40760.0,72.542,72.618,72.5269,72.5572,40760.0
2017-08-01 11:00:00,95.49,95.58,95.22,95.24,46836.0,72.5572,72.6256,72.3521,72.3673,46836.0
2017-08-01 11:10:00,95.23,95.25,94.75,94.84,42529.0,72.3597,72.3749,71.995,72.0633,42529.0
2017-08-01 11:20:00,94.83,94.83,94.44,94.59,71462.0,72.0557,72.0557,71.7594,71.8734,71462.0
2017-08-01 11:30:00,94.62,94.65,94.38,94.54,81549.0,71.8962,71.919,71.7138,71.8354,81549.0
2017-08-01 11:40:00,94.53,94.59,94.41,94.57,74194.0,71.8278,71.8734,71.7366,71.8582,74194.0
2017-08-01 11:50:00,94.57,94.96,94.56,94.79,68337.0,71.8582,72.1545,71.8506,72.0254,68337.0
2017-08-01 12:00:00,94.78,94.8,94.71,94.73,41448.0,72.0178,72.033,71.9646,71.9798,41448.0
2017-08-01 12:10:00,94.73,94.88,94.72,94.86,33777.0,71.9798,72.0937,71.9722,72.0785,33777.0
2017-08-01 12:20:00,94.85,94.88,94.51,94.57,67210.0,72.0709,72.0937,71.8126,71.8582,67210.0
2017-08-01 12:30:00,94.56,94.57,94.4,94.45,64299.0,71.8506,71.8582,71.729,71.767,64299.0
2017-08-01 12:40:00,94.46,94.49,94.29,94.39,103892.0,71.7746,71.7974,71.6454,71.7214,103892.0
2017-08-01 12:50:00,94.41,94.57,94.3,94.57,47532.0,71.7366,71.8582,71.653,71.8582,47532.0
2017-08-01 13:00:00,94.59,94.63,94.52,94.57,23037.0,71.8734,71.9038,71.8202,71.8582,23037.0
2017-08-01 13:10:00,94.55,94.66,94.5,94.59,23810.0,71.843,71.9266,71.805,71.8734,23810.0
2017-08-01 13:20:00,94.6,94.63,94.46,94.48,31495.0,71.881,71.9038,71.7746,71.7898,31495.0
2017-08-01 13:30:00,94.47,94.51,94.38,94.48,42485.0,71.7822,71.8126,71.7138,71.7898,42485.0
2017-08-01 13:40:00,94.47,94.59,94.46,94.59,37487.0,71.7822,71.8734,71.7746,71.8734,37487.0
2017-08-01 13:50:00,94.56,94.62,94.37,94.41,30651.0,71.8506,71.8962,71.7062,71.7366,30651.0
2017-08-01 14:00:00,94.4,94.51,94.37,94.45,39844.0,71.729,71.8126,71.7062,71.767,39844.0
2017-08-01 14:10:00,94.45,94.52,94.34,94.42,57199.0,71.767,71.8202,71.6834,71.7442,57199.0
2017-08-01 14:20:00,94.44,94.54,94.38,94.45,77577.0,71.7594,71.8354,71.7138,71.767,77577.0
2017-08-01 14:30:00,94.44,94.52,94.4,94.42,60471.0,71.7594,71.8202,71.729,71.7442,60471.0
2017-08-01 14:40:00,94.42,94.7,94.37,94.7,75666.0,71.7442,71.957,71.7062,71.957,75666.0
2017-08-01 14:50:00,94.7,94.71,94.44,94.49,78181.0,71.957,71.9646,71.7594,71.7974,78181.0
2017-08-01 15:00:00,94.48,94.6,94.44,94.57,64058.0,71.7898,71.881,71.7594,71.8582,64058.0
2017-08-01 15:10:00,94.58,94.58,94.48,94.48,81006.0,71.8658,71.8658,71.7898,71.7898,81006.0
2017-08-01 15:20:00,94.49,94.56,94.46,94.52,101192.0,71.7974,71.8506,71.7746,71.8202,101192.0
2017-08-01 15:30:00,94.52,94.6,94.43,94.6,134392.0,71.8202,71.881,71.7518,71.881,134392.0
2017-08-01 15:40:00,94.6,94.6,94.16,94.16,203277.0,71.881,71.881,71.5467,71.5467,203277.0
2017-08-01 15:50:00,94.15,94.45,94.05,94.38,451151.0,71.5391,71.767,71.4631,71.7138,451151.0
2017-08-02 09:30:00,92.62,93.1,92.01,92.35,289290.0,70.3765,70.7412,69.913,70.1713,289290.0
2017-08-02 09:40:00,92.31,92.72,91.54,91.54,257975.0,70.1409,70.4525,69.5559,69.5559,257975.0
2017-08-02 09:50:00,91.52,91.99,91.35,91.37,119704.0,69.5407,69.8978,69.4115,69.4267,119704.0
2017-08-02 10:00:00,91.4,91.46,90.9,91.15,191696.0,69.4495,69.4951,69.0696,69.2595,191696.0
2017-08-02 10:10:00,91.11,91.15,90.43,90.77,184120.0,69.2291,69.2595,68.7124,68.9708,184120.0
2017-08-02 10:20:00,90.78,91.1,90.41,90.98,138321.0,68.9784,69.2215,68.6973,69.1304,138321.0
2017-08-02 10:30:00,91.07,91.22,89.85,90.24,258077.0,69.1987,69.3127,68.2717,68.5681,258077.0
2017-08-02 10:40:00,90.23,90.58,90.19,90.57,158357.0,68.5605,68.8264,68.5301,68.8188,158357.0
2017-08-02 10:50:00,90.57,91.23,90.57,90.98,107116.0,68.8188,69.3203,68.8188,69.1304,107116.0
2017-08-02 11:00:00,90.97,92.55,90.96,92.51,148857.0,69.1228,70.3233,69.1152,70.2929,148857.0
2017-08-02 11:10:00,92.5,92.72,92.25,92.62,237676.0,70.2853,70.4525,70.0954,70.3765,237676.0
2017-08-02 11:20:00,92.64,92.88,92.2,92.27,110546.0,70.3917,70.5741,70.0574,70.1106,110546.0
2017-08-02 11:30:00,92.32,92.5,92.02,92.03,91864.0,70.1485,70.2853,69.9206,69.9282,91864.0
2017-08-02 11:40:00,92.04,92.42,92.04,92.31,69072.0,69.9358,70.2245,69.9358,70.1409,69072.0
2017-08-02 11:50:00,92.3,92.36,91.91,91.97,31137.0,70.1334,70.1789,69.837,69.8826,31137.0
2017-08-02 12:00:00,91.98,92.32,91.89,92.27,75976.0,69.8902,70.1485,69.8218,70.1106,75976.0
2017-08-02 12:10:00,92.23,92.23,91.94,91.96,69603.0,70.0802,70.0802,69.8598,69.875,69603.0
2017-08-02 12:20:00,91.98,92.1,91.76,91.76,52697.0,69.8902,69.9814,69.723,69.723,52697.0
2017-08-02 12:30:00,91.78,92.05,91.65,91.96,104857.0,69.7382,69.9434,69.6395,69.875,104857.0
2017-08-02 12:40:00,91.96,92.22,91.91,92.14,27657.0,69.875,70.0726,69.837,70.0118,27657.0
2017-08-02 12:50:00,92.17,92.6,92.15,92.6,34993.0,70.0346,70.3613,70.0194,70.3613,34993.0
2017-08-02 13:00:00,92.62,92.99,92.62,92.95,83578.0,70.3765,70.6576,70.3765,70.6272,83578.0
2017-08-02 13:10:00,92.96,93.28,92.93,93.15,40875.0,70.6348,70.878,70.6121,70.7792,40875.0
2017-08-02 13:20:00,93.18,93.24,92.95,92.95,46049.0,70.802,70.8476,70.6272,70.6272,46049.0
2017-08-02 13:30:00,92.94,93.0,92.56,92.57,29406.0,70.6196,70.6652,70.3309,70.3385,29406.0
2017-08-02 13:40:00,92.6,92.62,92.46,92.48,37217.0,70.3613,70.3765,70.2549,70.2701,37217.0
2017-08-02 13:50:00,92.47,92.53,92.41,92.48,25739.0,70.2625,70.3081,70.2169,70.2701,25739.0
2017-08-02 14:00:00,92.48,92.48,92.14,92.2,39383.0,70.2701,70.2701,70.0118,70.0574,39383.0
2017-08-02 14:10:00,92.19,92.49,92.15,92.45,31730.0,70.0498,70.2777,70.0194,70.2473,31730.0
2017-08-02 14:20:00,92.47,92.58,92.4,92.5,45917.0,70.2625,70.3461,70.2093,70.2853,45917.0
2017-08-02 14:30:00,92.51,92.68,92.47,92.64,90679.0,70.2929,70.4221,70.2625,70.3917,90679.0
2017-08-02 14:40:00,92.66,92.88,92.64,92.77,144763.0,70.4069,70.5741,70.3917,70.4905,144763.0
2017-08-02 14:50:00,92.76,92.89,92.59,92.74,52107.0,70.4829,70.5817,70.3537,70.4677,52107.0
2017-08-02 15:00:00,92.75,92.75,92.36,92.4,57501.0,70.4753,70.4753,70.1789,70.2093,57501.0
2017-08-02 15:10:00,92.39,92.39,92.12,92.14,62418.0,70.2017,70.2017,69.9966,70.0118,62418.0
2017-08-02 15:20:00,92.12,92.21,92.0,92.16,161670.0,69.9966,70.065,69.9054,70.027,161670.0
2017-08-02 15:30:00,92.16,92.45,92.15,92.33,167085.0,70.027,70.2473,70.0194,70.1561,167085.0
2017-08-02 15:40:00,92.33,92.52,92.24,92.25,190319.0,70.1561,70.3005,70.0878,70.0954,190319.0
2017-08-02 15:50:00,92.26,92.34,92.19,92.3,311549.0,70.103,70.1637,70.0498,70.1334,311549.0
2017-08-03 09:30:00,92.39,92.5,91.81,92.16,96445.0,70.2017,70.2853,69.761,70.027,96445.0
2017-08-03 09:40:00,92.13,92.15,91.66,91.75,71825.0,70.0042,70.0194,69.6471,69.7154,71825.0
2017-08-03 09:50:00,91.77,91.83,91.59,91.61,65503.0,69.7306,69.7762,69.5939,69.6091,65503.0
2017-08-03 10:00:00,91.58,91.61,91.01,91.09,76117.0,69.5863,69.6091,69.1532,69.2139,76117.0
2017-08-03 10:10:00,91.1,91.15,90.76,90.89,86438.0,69.2215,69.2595,68.9632,69.062,86438.0
2017-08-03 10:20:00,90.89,90.99,90.28,90.31,86402.0,69.062,69.138,68.5985,68.6213,86402.0
2017-08-03 10:30:00,90.27,90.52,90.2,90.22,163294.0,68.5909,68.7808,68.5377,68.5529,163294.0
2017-08-03 10:40:00,90.23,90.29,89.95,90.09,174572.0,68.5605,68.6061,68.3477,68.4541,174572.0
2017-08-03 10:50:00,90.11,90.15,89.98,90.09,143653.0,68.4693,68.4997,68.3705,68.4541,143653.0
2017-08-03 11:00:00,90.11,90.31,89.97,90.22,205254.0,68.4693,68.6213,68.3629,68.5529,205254.0
2017-08-03 11:10:00,90.22,90.39,90.02,90.29,137463.0,68.5529,68.6821,68.4009,68.6061,137463.0
2017-08-03 11:20:00,90.3,90.41,90.27,90.36,127771.0,68.6137,68.6973,68.5909,68.6593,127771.0
2017-08-03 11:30:00,90.34,90.56,90.32,90.54,128589.0,68.6441,68.8112,68.6289,68.796,128589.0
2017-08-03 11:40:00,90.52,90.53,90.09,90.11,61952.0,68.7808,68.7884,68.4541,68.4693,61952.0
2017-08-03 11:50:00,90.08,90.1,89.42,89.48,100445.0,68.4465,68.4617,67.945,67.9906,100445.0
2017-08-03 12:00:00,89.5,89.8,89.43,89.78,103009.0,68.0058,68.2337,67.9526,68.2186,103009.0
2017-08-03 12:10:00,89.75,89.78,89.47,89.69,105779.0,68.1958,68.2186,67.983,68.1502,105779.0
2017-08-03 12:20:00,89.68,89.68,89.02,89.09,110719.0,68.1426,68.1426,67.6411,67.6943,110719.0
2017-08-03 12:30:00,89.07,89.25,88.93,89.16,194003.0,67.6791,67.8158,67.5727,67.7474,194003.0
2017-08-03 12:40:00,89.16,89.17,88.89,88.97,151352.0,67.7474,67.755,67.5423,67.6031,151352.0
2017-08-03 12:50:00,88.96,89.11,88.81,88.85,124873.0,67.5955,67.7095,67.4815,67.5119,124873.0
2017-08-03 13:00:00,88.87,89.42,88.87,89.42,134317.0,67.5271,67.945,67.5271,67.945,134317.0
2017-08-03 13:10:00,89.42,89.49,89.33,89.38,183224.0,67.945,67.9982,67.8766,67.9146,183224.0
2017-08-03 13:20:00,89.38,89.39,89.25,89.29,34120.0,67.9146,67.9222,67.8158,67.8462,34120.0
2017-08-03 13:30:00,89.3,89.32,89.09,89.09,59132.0,67.8538,67.869,67.6943,67.6943,59132.0
2017-08-03 13:40:00,89.1,89.11,88.75,88.79,63433.0,67.7019,67.7095,67.4359,67.4663,63433.0
2017-08-03 13:50:00,88.78,88.79,88.49,88.76,138546.0,67.4587,67.4663,67.2384,67.4435,138546.0
2017-08-03 14:00:00,88.75,88.78,88.43,88.43,52018.0,67.4359,67.4587,67.1928,67.1928,52018.0
2017-08-03 14:10:00,88.42,88.53,88.3,88.48,80033.0,67.1852,67.2687,67.094,67.2308,80033.0
2017-08-03 14:20:00,88.48,88.49,88.11,88.18,115825.0,67.2308,67.2384,66.9496,67.0028,115825.0
2017-08-03 14:30:00,88.19,88.23,87.89,87.89,109853.0,67.0104,67.0408,66.7825,66.7825,109853.0
2017-08-03 14:40:00,87.87,88.15,87.76,88.09,259151.0,66.7673,66.98,66.6837,66.9344,259151.0
2017-08-03 14:50:00,88.09,88.21,88.01,88.18,138253.0,66.9344,67.0256,66.8736,67.0028,138253.0
2017-08-03 15:00:00,88.16,88.77,88.08,88.76,264848.0,66.9876,67.4511,66.9268,67.4435,264848.0
2017-08-03 15:10:00,88.77,88.98,88.61,88.63,218688.0,67.4511,67.6107,67.3295,67.3447,218688.0
2017-08-03 15:20:00,88.61,88.69,88.51,88.6,105614.0,67.3295,67.3903,67.2536,67.3219,105614.0
2017-08-03 15:30:00,88.6,88.82,88.56,88.78,107697.0,67.3219,67.4891,67.2915,67.4587,107697.0
2017-08-03 15:40:00,88.77,88.78,88.58,88.71,159531.0,67.4511,67.4587,67.3067,67.4055,159531.0
2017-08-03 15:50:00,88.7,88.93,88.63,88.89,538708.0,67.3979,67.5727,67.3447,67.5423,538708.0
2017-08-04 09:30:00,88.82,89.14,88.56,89.14,96905.0,67.4891,67.7323,67.2915,67.7323,96905.0
2017-08-04 09:40:00,89.13,89.29,88.72,88.87,81929.0,67.7247,67.8462,67.4131,67.5271,81929.0
2017-08-04 09:50:00,88.85,89.06,88.75,88.78,136002.0,67.5119,67.6715,67.4359,67.4587,136002.0
2017-08-04 10:00:00,88.78,89.06,88.65,89.02,115916.0,67.4587,67.6715,67.3599,67.6411,115916.0
2017-08-04 10:10:00,89.0,89.04,88.75,88.99,88688.0,67.6259,67.6563,67.4359,67.6183,88688.0
2017-08-04 10:20:00,89.0,89.36,88.97,89.3,46858.0,67.6259,67.8994,67.6031,67.8538,46858.0
2017-08-04 10:30:00,89.29,89.55,89.24,89.35,155770.0,67.8462,68.0438,67.8082,67.8918,155770.0
2017-08-04 10:40:00,89.35,89.68,89.33,89.66,87381.0,67.8918,68.1426,67.8766,68.1274,87381.0
2017-08-04 10:50:00,89.66,89.91,89.44,89.89,98520.0,68.1274,68.3173,67.9602,68.3021,98520.0
2017-08-04 11:00:00,89.89,90.53,89.85,90.5,161060.0,68.3021,68.7884,68.2717,68.7656,161060.0
2017-08-04 11:10:00,90.5,90.52,90.2,90.24,135873.0,68.7656,68.7808,68.5377,68.5681,135873.0
2017-08-04 11:20:00,90.21,90.55,90.11,90.51,102923.0,68.5453,68.8036,68.4693,68.7732,102923.0
2017-08-04 11:30:00,90.53,90.54,90.35,90.47,87553.0,68.7884,68.796,68.6517,68.7428,87553.0
2017-08-04 11:40:00,90.5,90.7,90.49,90.57,93534.0,68.7656,68.9176,68.758,68.8188,93534.0
2017-08-04 11:50:00,90.57,90.7,90.42,90.68,45096.0,68.8188,68.9176,68.7048,68.9024,45096.0
2017-08-04 12:00:00,90.7,90.86,90.58,90.68,48874.0,68.9176,69.0392,68.8264,68.9024,48874.0
2017-08-04 12:10:00,90.67,90.76,90.48,90.76,70733.0,68.8948,68.9632,68.7504,68.9632,70733.0
2017-08-04 12:20:00,90.75,91.1,90.75,91.04,60954.0,68.9556,69.2215,68.9556,69.176,60954.0
2017-08-04 12:30:00,91.04,91.24,91.0,91.19,54814.0,69.176,69.3279,69.1456,69.2899,54814.0
2017-08-04 12:40:00,91.2,91.22,90.96,90.97,41915.0,69.2975,69.3127,69.1152,69.1228,41915.0
2017-08-04 12:50:00,90.94,90.99,90.7,90.85,70074.0,69.1,69.138,68.9176,69.0316,70074.0
2017-08-04 13:00:00,90.81,90.81,90.6,90.64,28363.0,69.0012,69.0012,68.8416,68.872,28363.0
2017-08-04 13:10:00,90.63,90.73,90.48,90.7,31187.0,68.8644,68.9404,68.7504,68.9176,31187.0
2017-08-04 13:20:00,90.69,90.75,90.48,90.54,28021.0,68.91,68.9556,68.7504,68.796,28021.0
2017-08-04 13:30:00,90.51,90.52,90.34,90.34,23775.0,68.7732,68.7808,68.6441,68.6441,23775.0
2017-08-04 13:40:00,90.34,90.43,90.29,90.31,40101.0,68.6441,68.7124,68.6061,68.6213,40101.0
2017-08-04 13:50:00,90.31,90.36,90.29,90.35,26216.0,68.6213,68.6593,68.6061,68.6517,26216.0
2017-08-04 14:00:00,90.32,90.33,90.12,90.15,39329.0,68.6289,68.6365,68.4769,68.4997,39329.0
2017-08-04 14:10:00,90.15,90.22,90.08,90.08,49878.0,68.4997,68.5529,68.4465,68.4465,49878.0
2017-08-04 14:20:00,90.1,90.27,90.1,90.19,57754.0,68.4617,68.5909,68.4617,68.5301,57754.0
2017-08-04 14:30:00,90.21,90.28,90.1,90.18,46407.0,68.5453,68.5985,68.4617,68.5225,46407.0
2017-08-04 14:40:00,90.19,90.2,90.06,90.13,74279.0,68.5301,68.5377,68.4313,68.4845,74279.0
2017-08-04 14:50:00,90.13,90.51,90.11,90.45,81008.0,68.4845,68.7732,68.4693,68.7276,81008.0
2017-08-04 15:00:00,90.43,90.54,90.4,90.5,43577.0,68.7124,68.796,68.6897,68.7656,43577.0
2017-08-04 15:10:00,90.5,90.71,90.47,90.66,64619.0,68.7656,68.9252,68.7428,68.8872,64619.0
2017-08-04 15:20:00,90.65,90.66,90.51,90.51,51698.0,68.8796,68.8872,68.7732,68.7732,51698.0
2017-08-04 15:30:00,90.52,90.62,90.45,90.47,124293.0,68.7808,68.8568,68.7276,68.7428,124293.0
2017-08-04 15:40:00,90.47,90.52,90.34,90.4,129763.0,68.7428,68.7808,68.6441,68.6897,129763.0
2017-08-04 15:50:00,90.4,90.53,90.38,90.45,239228.0,68.6897,68.7884,68.6745,68.7276,239228.0
2017-08-07 09:30:00,89.89,89.92,89.44,89.75,81350.0,68.3021,68.3249,67.9602,68.1958,81350.0
2017-08-07 09:40:00,89.73,90.0,89.67,89.97,42414.0,68.1806,68.3857,68.135,68.3629,42414.0
2017-08-07 09:50:00,90.0,90.23,89.82,89.88,52560.0,68.3857,68.5605,68.2489,68.2945,52560.0
2017-08-07 10:00:00,89.89,90.06,89.86,90.01,52745.0,68.3021,68.4313,68.2793,68.3933,52745.0
2017-08-07 10:10:00,90.03,90.03,89.7,89.74,57282.0,68.4085,68.4085,68.1578,68.1882,57282.0
2017-08-07 10:20:00,89.77,89.77,89.47,89.56,37601.0,68.211,68.211,67.983,68.0514,37601.0
2017-08-07 10:30:00,89.56,89.61,89.34,89.39,75430.0,68.0514,68.0894,67.8842,67.9222,75430.0
2017-08-07 10:40:00,89.38,89.38,88.86,88.95,57228.0,67.9146,67.9146,67.5195,67.5879,57228.0
2017-08-07 10:50:00,88.9,89.17,88.85,89.03,85380.0,67.5499,67.755,67.5119,67.6487,85380.0
2017-08-07 11:00:00,89.0,89.1,88.93,89.08,87140.0,67.6259,67.7019,67.5727,67.6867,87140.0
2017-08-07 11:10:00,89.06,89.1,88.87,89.1,73386.0,67.6715,67.7019,67.5271,67.7019,73386.0
2017-08-07 11:20:00,89.1,89.27,89.04,89.19,36684.0,67.7019,67.831,67.6563,67.7702,36684.0
2017-08-07 11:30:00,89.21,89.36,89.18,89.34,40408.0,67.7854,67.8994,67.7626,67.8842,40408.0
2017-08-07 11:40:00,89.35,89.47,89.32,89.47,30059.0,67.8918,67.983,67.869,67.983,30059.0
2017-08-07 11:50:00,89.47,89.69,89.45,89.65,30022.0,67.983,68.1502,67.9678,68.1198,30022.0
2017-08-07 12:00:00,89.64,89.71,89.49,89.67,28809.0,68.1122,68.1654,67.9982,68.135,28809.0
2017-08-07 12:10:00,89.65,89.65,89.44,89.45,32042.0,68.1198,68.1198,67.9602,67.9678,32042.0
2017-08-07 12:20:00,89.45,89.45,89.31,89.37,31759.0,67.9678,67.9678,67.8614,67.907,31759.0
2017-08-07 12:30:00,89.37,89.49,89.29,89.49,34996.0,67.907,67.9982,67.8462,67.9982,34996.0
2017-08-07 12:40:00,89.46,89.46,89.36,89.41,19346.0,67.9754,67.9754,67.8994,67.9374,19346.0
2017-08-07 12:50:00,89.4,89.55,89.4,89.45,27608.0,67.9298,68.0438,67.9298,67.9678,27608.0
2017-08-07 13:00:00,89.42,89.7,89.42,89.65,58670.0,67.945,68.1578,67.945,68.1198,58670.0
2017-08-07 13:10:00,89.64,89.93,89.63,89.87,39685.0,68.1122,68.3325,68.1046,68.2869,39685.0
2017-08-07 13:20:00,89.92,89.94,89.86,89.94,50566.0,68.3249,68.3401,68.2793,68.3401,50566.0
2017-08-07 13:30:00,89.9,89.99,89.87,89.89,53629.0,68.3097,68.3781,68.2869,68.3021,53629.0
2017-08-07 13:40:00,89.9,89.9,89.58,89.6,81829.0,68.3097,68.3097,68.0666,68.0818,81829.0
2017-08-07 13:50:00,89.59,89.63,89.42,89.54,37950.0,68.0742,68.1046,67.945,68.0362,37950.0
2017-08-07 14:00:00,89.54,89.7,89.49,89.56,29349.0,68.0362,68.1578,67.9982,68.0514,29349.0
2017-08-07 14:10:00,89.55,89.57,89.41,89.47,35974.0,68.0438,68.059,67.9374,67.983,35974.0
2017-08-07 14:20:00,89.45,89.67,89.43,89.59,34973.0,67.9678,68.135,67.9526,68.0742,34973.0
2017-08-07 14:30:00,89.57,89.7,89.56,89.59,37558.0,68.059,68.1578,68.0514,68.0742,37558.0
2017-08-07 14:40:00,89.58,89.68,89.55,89.56,44512.0,68.0666,68.1426,68.0438,68.0514,44512.0
2017-08-07 14:50:00,89.55,89.61,89.55,89.55,45783.0,68.0438,68.0894,68.0438,68.0438,45783.0
2017-08-07 15:00:00,89.55,89.64,89.55,89.56,50303.0,68.0438,68.1122,68.0438,68.0514,50303.0
2017-08-07 15:10:00,89.56,89.76,89.54,89.69,45694.0,68.0514,68.2034,68.0362,68.1502,45694.0
2017-08-07 15:20:00,89.68,89.68,89.48,89.61,51719.0,68.1426,68.1426,67.9906,68.0894,51719.0
2017-08-07 15:30:00,89.6,89.67,89.54,89.62,69665.0,68.0818,68.135,68.0362,68.097,69665.0
2017-08-07 15:40:00,89.62,89.92,89.62,89.78,122494.0,68.097,68.3249,68.097,68.2186,122494.0
2017-08-07 15:50:00,89.78,89.83,89.69,89.71,249254.0,68.2186,68.2565,68.1502,68.1654,249254.0
2017-08-08 09:30:00,89.9,91.09,89.71,91.09,147867.0,68.3097,69.2139,68.1654,69.2139,147867.0
2017-08-08 09:40:00,91.03,91.46,90.82,91.03,111337.0,69.1684,69.4951,69.0088,69.1684,111337.0
2017-08-08 09:50:00,90.98,91.11,90.85,90.85,56725.0,69.1304,69.2291,69.0316,69.0316,56725.0
2017-08-08 10:00:00,90.85,90.98,90.46,90.52,115532.0,69.0316,69.1304,68.7352,68.7808,115532.0
2017-08-08 10:10:00,90.52,91.22,90.48,91.2,65463.0,68.7808,69.3127,68.7504,69.2975,65463.0
2017-08-08 10:20:00,91.23,91.76,91.1,91.63,108609.0,69.3203,69.723,69.2215,69.6243,108609.0
2017-08-08 10:30:00,91.62,91.62,91.1,91.24,68479.0,69.6167,69.6167,69.2215,69.3279,68479.0
2017-08-08 10:40:00,91.22,91.77,91.2,91.64,156470.0,69.3127,69.7306,69.2975,69.6319,156470.0
2017-08-08 10:50:00,91.62,91.94,91.52,91.72,80103.0,69.6167,69.8598,69.5407,69.6926,80103.0
2017-08-08 11:00:00,91.72,92.09,91.72,92.03,50716.0,69.6926,69.9738,69.6926,69.9282,50716.0
2017-08-08 11:10:00,92.02,92.26,91.95,92.26,43841.0,69.9206,70.103,69.8674,70.103,43841.0
2017-08-08 11:20:00,92.27,92.35,92.03,92.09,44524.0,70.1106,70.1713,69.9282,69.9738,44524.0
2017-08-08 11:30:00,92.06,92.1,91.86,91.88,38688.0,69.951,69.9814,69.799,69.8142,38688.0
2017-08-08 11:40:00,91.85,91.94,91.7,91.85,47811.0,69.7914,69.8598,69.6774,69.7914,47811.0
2017-08-08 11:50:00,91.87,92.02,91.81,91.96,48497.0,69.8066,69.9206,69.761,69.875,48497.0
2017-08-08 12:00:00,91.97,92.09,91.89,92.03,54356.0,69.8826,69.9738,69.8218,69.9282,54356.0
2017-08-08 12:10:00,92.03,92.1,91.89,91.92,52872.0,69.9282,69.9814,69.8218,69.8446,52872.0
2017-08-08 12:20:00,91.9,92.06,91.88,92.0,38252.0,69.8294,69.951,69.8142,69.9054,38252.0
2017-08-08 12:30:00,91.98,92.05,91.71,91.77,41997.0,69.8902,69.9434,69.685,69.7306,41997.0
2017-08-08 12:40:00,91.75,91.76,91.42,91.46,27015.0,69.7154,69.723,69.4647,69.4951,27015.0
2017-08-08 12:50:00,91.49,91.62,91.45,91.52,39603.0,69.5179,69.6167,69.4875,69.5407,39603.0
2017-08-08 13:00:00,91.51,91.62,91.37,91.41,65151.0,69.5331,69.6167,69.4267,69.4571,65151.0
2017-08-08 13:10:00,91.42,91.9,91.4,91.89,76641.0,69.4647,69.8294,69.4495,69.8218,76641.0
2017-08-08 13:20:00,91.89,91.91,91.59,91.63,28106.0,69.8218,69.837,69.5939,69.6243,28106.0
2017-08-08 13:30:00,91.59,91.71,91.49,91.67,41430.0,69.5939,69.685,69.5179,69.6547,41430.0
2017-08-08 13:40:00,91.67,91.72,91.57,91.65,70501.0,69.6547,69.6926,69.5787,69.6395,70501.0
2017-08-08 13:50:00,91.64,91.68,91.58,91.58,24659.0,69.6319,69.6622,69.5863,69.5863,24659.0
2017-08-08 14:00:00,91.59,91.65,91.52,91.59,30109.0,69.5939,69.6395,69.5407,69.5939,30109.0
2017-08-08 14:10:00,91.6,91.82,91.57,91.79,38112.0,69.6015,69.7686,69.5787,69.7458,38112.0
2017-08-08 14:20:00,91.8,91.88,91.54,91.54,41403.0,69.7534,69.8142,69.5559,69.5559,41403.0
2017-08-08 14:30:00,91.57,91.63,91.46,91.5,44569.0,69.5787,69.6243,69.4951,69.5255,44569.0
2017-08-08 14:40:00,91.5,91.51,91.34,91.44,41696.0,69.5255,69.5331,69.4039,69.4799,41696.0
2017-08-08 14:50:00,91.44,91.52,91.29,91.33,44810.0,69.4799,69.5407,69.3659,69.3963,44810.0
2017-08-08 15:00:00,91.34,91.42,91.25,91.42,46039.0,69.4039,69.4647,69.3355,69.4647,46039.0
2017-08-08 15:10:00,91.41,91.41,91.05,91.11,55568.0,69.4571,69.4571,69.1835,69.2291,55568.0
2017-08-08 15:20:00,91.11,91.14,90.95,91.07,62016.0,69.2291,69.2519,69.1076,69.1987,62016.0
2017-08-08 15:30:00,91.13,91.18,90.83,91.01,101133.0,69.2443,69.2823,69.0164,69.1532,101133.0
2017-08-08 15:40:00,91.02,91.43,91.02,91.37,135122.0,69.1608,69.4723,69.1608,69.4267,135122.0
2017-08-08 15:50:00,91.38,91.38,91.06,91.17,306222.0,69.4343,69.4343,69.1911,69.2747,306222.0
2017-08-09 09:30:00,91.52,92.35,91.52,92.0,54513.0,69.5407,70.1713,69.5407,69.9054,54513.0
2017-08-09 09:40:00,91.89,92.33,91.83,92.09,55568.0,69.8218,70.1561,69.7762,69.9738,55568.0
2017-08-09 09:50:00,92.08,92.26,91.9,92.08,54137.0,69.9662,70.103,69.8294,69.9662,54137.0
2017-08-09 10:00:00,92.08,92.09,91.74,91.78,52883.0,69.9662,69.9738,69.7078,69.7382,52883.0
2017-08-09 10:10:00,91.79,92.05,91.79,91.99,54780.0,69.7458,69.9434,69.7458,69.8978,54780.0
2017-08-09 10:20:00,91.99,92.05,91.77,91.89,65458.0,69.8978,69.9434,69.7306,69.8218,65458.0
2017-08-09 10:30:00,91.87,92.0,91.67,91.88,79980.0,69.8066,69.9054,69.6547,69.8142,79980.0
2017-08-09 10:40:00,91.87,91.89,91.48,91.61,67905.0,69.8066,69.8218,69.5103,69.6091,67905.0
2017-08-09 10:50:00,91.62,91.92,91.54,91.92,61147.0,69.6167,69.8446,69.5559,69.8446,61147.0
2017-08-09 11:00:00,91.92,91.96,91.75,91.77,25577.0,69.8446,69.875,69.7154,69.7306,25577.0
2017-08-09 11:10:00,91.78,91.79,91.47,91.5,42757.0,69.7382,69.7458,69.5027,69.5255,42757.0
2017-08-09 11:20:00,91.48,91.65,91.42,91.61,52795.0,69.5103,69.6395,69.4647,69.6091,52795.0
2017-08-09 11:30:00,91.61,91.75,91.56,91.65,42657.0,69.6091,69.7154,69.5711,69.6395,42657.0
2017-08-09 11:40:00,91.61,91.65,91.39,91.41,23350.0,69.6091,69.6395,69.4419,69.4571,23350.0
2017-08-09 11:50:00,91.38,91.65,91.24,91.51,39272.0,69.4343,69.6395,69.3279,69.5331,39272.0
2017-08-09 12:00:00,91.5,91.57,91.44,91.47,17861.0,69.5255,69.5787,69.4799,69.5027,17861.0
2017-08-09 12:10:00,91.45,91.53,91.36,91.43,31685.0,69.4875,69.5483,69.4191,69.4723,31685.0
2017-08-09 12:20:00,91.44,91.52,91.36,91.46,34924.0,69.4799,69.5407,69.4191,69.4951,34924.0
2017-08-09 12:30:00,91.44,91.57,91.37,91.56,34175.0,69.4799,69.5787,69.4267,69.5711,34175.0
2017-08-09 12:40:00,91.57,91.57,91.22,91.24,70648.0,69.5787,69.5787,69.3127,69.3279,70648.0
2017-08-09 12:50:00,91.25,91.28,91.12,91.18,42335.0,69.3355,69.3583,69.2367,69.2823,42335.0
2017-08-09 13:00:00,91.2,91.27,91.16,91.24,34869.0,69.2975,69.3507,69.2671,69.3279,34869.0
2017-08-09 13:10:00,91.24,91.26,90.97,90.97,54221.0,69.3279,69.3431,69.1228,69.1228,54221.0
2017-08-09 13:20:00,90.98,91.09,90.98,91.07,65610.0,69.1304,69.2139,69.1304,69.1987,65610.0
2017-08-09 13:30:00,91.07,91.08,90.92,91.04,51830.0,69.1987,69.2063,69.0848,69.176,51830.0
2017-08-09 13:40:00,91.02,91.04,90.76,90.79,40779.0,69.1608,69.176,68.9632,68.986,40779.0
2017-08-09 13:50:00,90.8,90.82,90.65,90.75,55547.0,68.9936,69.0088,68.8796,68.9556,55547.0
2017-08-09 14:00:00,90.77,90.78,90.59,90.65,79594.0,68.9708,68.9784,68.834,68.8796,79594.0
2017-08-09 14:10:00,90.65,90.81,90.64,90.71,68469.0,68.8796,69.0012,68.872,68.9252,68469.0
2017-08-09 14:20:00,90.71,90.87,90.69,90.78,70613.0,68.9252,69.0468,68.91,68.9784,70613.0
2017-08-09 14:30:00,90.76,90.79,90.6,90.61,52191.0,68.9632,68.986,68.8416,68.8492,52191.0
2017-08-09 14:40:00,90.61,90.73,90.61,90.72,28057.0,68.8492,68.9404,68.8492,68.9328,28057.0
2017-08-09 14:50:00,90.7,90.77,90.69,90.7,46932.0,68.9176,68.9708,68.91,68.9176,46932.0
2017-08-09 15:00:00,90.71,90.78,90.66,90.66,45668.0,68.9252,68.9784,68.8872,68.8872,45668.0
2017-08-09 15:10:00,90.67,90.75,90.59,90.59,83630.0,68.8948,68.9556,68.834,68.834,83630.0
2017-08-09 15:20:00,90.61,90.64,90.4,90.51,110692.0,68.8492,68.872,68.6897,68.7732,110692.0
2017-08-09 15:30:00,90.51,90.57,90.42,90.45,109291.0,68.7732,68.8188,68.7048,68.7276,109291.0
2017-08-09 15:40:00,90.44,90.5,90.27,90.38,121460.0,68.72,68.7656,68.5909,68.6745,121460.0
2017-08-09 15:50:00,90.39,90.45,90.31,90.34,290971.0,68.6821,68.7276,68.6213,68.6441,290971.0
2017-08-10 09:30:00,90.63,90.96,90.5,90.55,43558.0,68.8644,69.1152,68.7656,68.8036,43558.0
2017-08-10 09:40:00,90.52,90.78,90.29,90.67,53421.0,68.7808,68.9784,68.6061,68.8948,53421.0
2017-08-10 09:50:00,90.66,90.83,90.62,90.79,50035.0,68.8872,69.0164,68.8568,68.986,50035.0
2017-08-10 10:00:00,90.79,90.8,90.29,90.35,51000.0,68.986,68.9936,68.6061,68.6517,51000.0
2017-08-10 10:10:00,90.32,90.41,90.14,90.39,36150.0,68.6289,68.6973,68.4921,68.6821,36150.0
2017-08-10 10:20:00,90.38,90.55,90.29,90.44,37437.0,68.6745,68.8036,68.6061,68.72,37437.0
2017-08-10 10:30:00,90.45,90.62,90.24,90.56,69305.0,68.7276,68.8568,68.5681,68.8112,69305.0
2017-08-10 10:40:00,90.56,90.64,90.36,90.37,44465.0,68.8112,68.872,68.6593,68.6669,44465.0
2017-08-10 10:50:00,90.35,90.49,90.32,90.35,43496.0,68.6517,68.758,68.6289,68.6517,43496.0
2017-08-10 11:00:00,90.34,90.42,90.28,90.34,58040.0,68.6441,68.7048,68.5985,68.6441,58040.0
2017-08-10 11:10:00,90.32,90.42,90.06,90.09,34089.0,68.6289,68.7048,68.4313,68.4541,34089.0
2017-08-10 11:20:00,90.09,90.14,89.92,90.14,32219.0,68.4541,68.4921,68.3249,68.4921,32219.0
2017-08-10 11:30:00,90.2,90.31,90.1,90.19,29390.0,68.5377,68.6213,68.4617,68.5301,29390.0
2017-08-10 11:40:00,90.2,90.35,90.05,90.25,22516.0,68.5377,68.6517,68.4237,68.5757,22516.0
2017-08-10 11:50:00,90.24,90.25,90.03,90.04,41748.0,68.5681,68.5757,68.4085,68.4161,41748.0
2017-08-10 12:00:00,90.02,90.02,89.86,89.94,37730.0,68.4009,68.4009,68.2793,68.3401,37730.0
2017-08-10 12:10:00,89.97,90.01,89.79,89.86,22512.0,68.3629,68.3933,68.2261,68.2793,22512.0
2017-08-10 12:20:00,89.86,90.02,89.77,89.98,23215.0,68.2793,68.4009,68.211,68.3705,23215.0
2017-08-10 12:30:00,90.0,90.09,89.86,89.98,42599.0,68.3857,68.4541,68.2793,68.3705,42599.0
2017-08-10 12:40:00,89.97,89.97,89.65,89.65,35873.0,68.3629,68.3629,68.1198,68.1198,35873.0
2017-08-10 12:50:00,89.66,89.68,89.42,89.48,33527.0,68.1274,68.1426,67.945,67.9906,33527.0
2017-08-10 13:00:00,89.47,89.54,89.37,89.43,27018.0,67.983,68.0362,67.907,67.9526,27018.0
2017-08-10 13:10:00,89.45,89.77,89.44,89.73,27251.0,67.9678,68.211,67.9602,68.1806,27251.0
2017-08-10 13:20:00,89.71,89.82,89.7,89.77,28615.0,68.1654,68.2489,68.1578,68.211,28615.0
2017-08-10 13:30:00,89.79,89.84,89.67,89.78,25086.0,68.2261,68.2641,68.135,68.2186,25086.0
2017-08-10 13:40:00,89.76,89.78,89.32,89.35,22525.0,68.2034,68.2186,67.869,67.8918,22525.0
2017-08-10 13:50:00,89.33,89.55,89.33,89.51,30398.0,67.8766,68.0438,67.8766,68.0134,30398.0
2017-08-10 14:00:00,89.5,89.79,89.49,89.77,36999.0,68.0058,68.2261,67.9982,68.211,36999.0
2017-08-10 14:10:00,89.76,89.86,89.73,89.86,40199.0,68.2034,68.2793,68.1806,68.2793,40199.0
2017-08-10 14:20:00,89.86,89.93,89.6,89.6,59971.0,68.2793,68.3325,68.0818,68.0818,59971.0
2017-08-10 14:30:00,89.63,89.75,89.43,89.43,62579.0,68.1046,68.1958,67.9526,67.9526,62579.0
2017-08-10 14:40:00,89.42,89.66,89.42,89.63,28073.0,67.945,68.1274,67.945,68.1046,28073.0
2017-08-10 14:50:00,89.66,89.66,89.41,89.47,33749.0,68.1274,68.1274,67.9374,67.983,33749.0
2017-08-10 15:00:00,89.44,89.57,89.28,89.34,52787.0,67.9602,68.059,67.8386,67.8842,52787.0
2017-08-10 15:10:00,89.35,89.35,89.05,89.14,54594.0,67.8918,67.8918,67.6639,67.7323,54594.0
2017-08-10 15:20:00,89.12,89.12,88.9,89.0,51700.0,67.7171,67.7171,67.5499,67.6259,51700.0
2017-08-10 15:30:00,89.0,89.08,88.89,88.97,91523.0,67.6259,67.6867,67.5423,67.6031,91523.0
2017-08-10 15:40:00,88.97,89.19,88.92,88.92,158926.0,67.6031,67.7702,67.5651,67.5651,158926.0
2017-08-10 15:50:00,88.92,89.24,88.92,89.16,362014.0,67.5651,67.8082,67.5651,67.7474,362014.0
2017-08-11 09:30:00,89.15,89.54,88.98,89.12,60380.0,67.7399,68.0362,67.6107,67.7171,60380.0
2017-08-11 09:40:00,89.14,89.45,88.93,89.34,37171.0,67.7323,67.9678,67.5727,67.8842,37171.0
2017-08-11 09:50:00,89.43,89.55,89.06,89.15,31987.0,67.9526,68.0438,67.6715,67.7399,31987.0
2017-08-11 10:00:00,89.15,89.18,88.76,88.76,44538.0,67.7399,67.7626,67.4435,67.4435,44538.0
2017-08-11 10:10:00,88.76,88.98,88.74,88.88,89962.0,67.4435,67.6107,67.4283,67.5347,89962.0
2017-08-11 10:20:00,88.88,89.0,88.82,88.87,51650.0,67.5347,67.6259,67.4891,67.5271,51650.0
2017-08-11 10:30:00,88.89,88.91,88.68,88.75,142677.0,67.5423,67.5575,67.3827,67.4359,142677.0
2017-08-11 10:40:00,88.76,88.78,88.34,88.34,78015.0,67.4435,67.4587,67.1244,67.1244,78015.0
2017-08-11 10:50:00,88.33,88.35,88.14,88.33,77616.0,67.1168,67.132,66.9724,67.1168,77616.0
2017-08-11 11:00:00,88.31,88.46,88.2,88.27,124261.0,67.1016,67.2156,67.018,67.0712,124261.0
2017-08-11 11:10:00,88.26,88.38,88.17,88.22,67784.0,67.0636,67.1548,66.9952,67.0332,67784.0
2017-08-11 11:20:00,88.2,88.34,88.18,88.24,66408.0,67.018,67.1244,67.0028,67.0484,66408.0
2017-08-11 11:30:00,88.26,88.33,88.0,88.0,48176.0,67.0636,67.1168,66.866,66.866,48176.0
2017-08-11 11:40:00,88.02,88.17,88.02,88.14,55861.0,66.8812,66.9952,66.8812,66.9724,55861.0
2017-08-11 11:50:00,88.13,88.17,87.97,88.0,65028.0,66.9648,66.9952,66.8432,66.866,65028.0
2017-08-11 12:00:00,88.0,88.3,87.93,88.25,46449.0,66.866,67.094,66.8128,67.056,46449.0
2017-08-11 12:10:00,88.26,88.29,88.08,88.12,13729.0,67.0636,67.0864,66.9268,66.9572,13729.0
2017-08-11 12:20:00,88.14,88.25,88.13,88.25,14740.0,66.9724,67.056,66.9648,67.056,14740.0
2017-08-11 12:30:00,88.27,88.42,88.27,88.39,16965.0,67.0712,67.1852,67.0712,67.1624,16965.0
2017-08-11 12:40:00,88.41,88.47,88.33,88.35,19420.0,67.1776,67.2232,67.1168,67.132,19420.0
2017-08-11 12:50:00,88.35,88.4,88.31,88.34,16101.0,67.132,67.17,67.1016,67.1244,16101.0
2017-08-11 13:00:00,88.34,88.49,88.31,88.46,23429.0,67.1244,67.2384,67.1016,67.2156,23429.0
2017-08-11 13:10:00,88.47,88.75,88.47,88.72,37281.0,67.2232,67.4359,67.2232,67.4131,37281.0
2017-08-11 13:20:00,88.72,88.76,88.6,88.62,16841.0,67.4131,67.4435,67.3219,67.3371,16841.0
2017-08-11 13:30:00,88.63,88.73,88.53,88.53,15732.0,67.3447,67.4207,67.2687,67.2687,15732.0
2017-08-11 13:40:00,88.51,88.54,88.38,88.48,24108.0,67.2536,67.2763,67.1548,67.2308,24108.0
2017-08-11 13:50:00,88.46,88.53,88.42,88.5,16914.0,67.2156,67.2687,67.1852,67.246,16914.0
2017-08-11 14:00:00,88.5,88.66,88.47,88.65,14437.0,67.246,67.3675,67.2232,67.3599,14437.0
2017-08-11 14:10:00,88.67,88.71,88.57,88.64,34964.0,67.3751,67.4055,67.2991,67.3523,34964.0
2017-08-11 14:20:00,88.64,88.74,88.62,88.67,37726.0,67.3523,67.4283,67.3371,67.3751,37726.0
2017-08-11 14:30:00,88.65,88.67,88.46,88.57,50910.0,67.3599,67.3751,67.2156,67.2991,50910.0
2017-08-11 14:40:00,88.58,88.71,88.58,88.68,23435.0,67.3067,67.4055,67.3067,67.3827,23435.0
2017-08-11 14:50:00,88.68,88.7,88.43,88.45,35939.0,67.3827,67.3979,67.1928,67.208,35939.0
2017-08-11 15:00:00,88.45,88.69,88.45,88.64,35206.0,67.208,67.3903,67.208,67.3523,35206.0
2017-08-11 15:10:00,88.66,88.73,88.51,88.52,33355.0,67.3675,67.4207,67.2536,67.2612,33355.0
2017-08-11 15:20:00,88.5,88.68,88.46,88.57,39440.0,67.246,67.3827,67.2156,67.2991,39440.0
2017-08-11 15:30:00,88.57,88.71,88.55,88.71,56907.0,67.2991,67.4055,67.2839,67.4055,56907.0
2017-08-11 15:40:00,88.69,88.77,88.63,88.64,63657.0,67.3903,67.4511,67.3447,67.3523,63657.0
2017-08-11 15:50:00,88.63,88.65,88.48,88.53,183729.0,67.3447,67.3599,67.2308,67.2687,183729.0
2017-08-14 09:30:00,88.93,88.93,88.33,88.52,58889.0,67.5727,67.5727,67.1168,67.2612,58889.0
2017-08-14 09:40:00,88.46,88.94,88.45,88.93,20545.0,67.2156,67.5803,67.208,67.5727,20545.0
2017-08-14 09:50:00,88.89,88.9,88.58,88.74,19487.0,67.5423,67.5499,67.3067,67.4283,19487.0
2017-08-14 10:00:00,88.71,88.75,88.61,88.63,17375.0,67.4055,67.4359,67.3295,67.3447,17375.0
2017-08-14 10:10:00,88.66,88.7,88.48,88.48,14000.0,67.3675,67.3979,67.2308,67.2308,14000.0
2017-08-14 10:20:00,88.48,88.53,88.43,88.5,32546.0,67.2308,67.2687,67.1928,67.246,32546.0
2017-08-14 10:30:00,88.5,88.86,88.49,88.76,23542.0,67.246,67.5195,67.2384,67.4435,23542.0
2017-08-14 10:40:00,88.73,88.95,88.73,88.93,20256.0,67.4207,67.5879,67.4207,67.5727,20256.0
2017-08-14 10:50:00,88.96,89.04,88.81,88.87,32097.0,67.5955,67.6563,67.4815,67.5271,32097.0
2017-08-14 11:00:00,88.87,88.88,88.69,88.7,32147.0,67.5271,67.5347,67.3903,67.3979,32147.0
2017-08-14 11:10:00,88.7,88.71,88.5,88.58,29856.0,67.3979,67.4055,67.246,67.3067,29856.0
2017-08-14 11:20:00,88.56,88.68,88.54,88.62,34892.0,67.2915,67.3827,67.2763,67.3371,34892.0
2017-08-14 11:30:00,88.63,88.69,88.45,88.51,28791.0,67.3447,67.3903,67.208,67.2536,28791.0
2017-08-14 11:40:00,88.52,88.83,88.52,88.82,27490.0,67.2612,67.4967,67.2612,67.4891,27490.0
2017-08-14 11:50:00,88.81,88.86,88.67,88.67,29819.0,67.4815,67.5195,67.3751,67.3751,29819.0
2017-08-14 12:00:00,88.68,88.84,88.68,88.8,19512.0,67.3827,67.5043,67.3827,67.4739,19512.0
2017-08-14 12:10:00,88.79,88.79,88.69,88.73,21077.0,67.4663,67.4663,67.3903,67.4207,21077.0
2017-08-14 12:20:00,88.74,88.75,88.57,88.57,30984.0,67.4283,67.4359,67.2991,67.2991,30984.0
2017-08-14 12:30:00,88.57,88.62,88.53,88.59,22265.0,67.2991,67.3371,67.2687,67.3143,22265.0
2017-08-14 12:40:00,88.59,88.64,88.51,88.53,24635.0,67.3143,67.3523,67.2536,67.2687,24635.0
2017-08-14 12:50:00,88.52,88.53,88.33,88.47,47741.0,67.2612,67.2687,67.1168,67.2232,47741.0
2017-08-14 13:00:00,88.45,88.45,88.26,88.26,23124.0,67.208,67.208,67.0636,67.0636,23124.0
2017-08-14 13:10:00,88.26,88.28,88.17,88.19,33781.0,67.0636,67.0788,66.9952,67.0104,33781.0
2017-08-14 13:20:00,88.2,88.23,88.06,88.23,20775.0,67.018,67.0408,66.9116,67.0408,20775.0
2017-08-14 13:30:00,88.23,88.38,88.22,88.32,24090.0,67.0408,67.1548,67.0332,67.1092,24090.0
2017-08-14 13:40:00,88.32,88.36,88.27,88.33,16540.0,67.1092,67.1396,67.0712,67.1168,16540.0
2017-08-14 13:50:00,88.33,88.49,88.33,88.39,16260.0,67.1168,67.2384,67.1168,67.1624,16260.0
2017-08-14 14:00:00,88.42,88.44,88.35,88.38,20933.0,67.1852,67.2004,67.132,67.1548,20933.0
2017-08-14 14:10:00,88.38,88.39,88.21,88.25,27667.0,67.1548,67.1624,67.0256,67.056,27667.0
2017-08-14 14:20:00,88.27,88.33,88.2,88.23,26140.0,67.0712,67.1168,67.018,67.0408,26140.0
2017-08-14 14:30:00,88.21,88.23,88.14,88.14,24907.0,67.0256,67.0408,66.9724,66.9724,24907.0
2017-08-14 14:40:00,88.13,88.23,88.07,88.07,23756.0,66.9648,67.0408,66.9192,66.9192,23756.0
2017-08-14 14:50:00,88.06,88.13,88.04,88.04,30457.0,66.9116,66.9648,66.8964,66.8964,30457.0
2017-08-14 15:00:00,88.07,88.13,88.02,88.13,28032.0,66.9192,66.9648,66.8812,66.9648,28032.0
2017-08-14 15:10:00,88.13,88.2,88.08,88.09,27083.0,66.9648,67.018,66.9268,66.9344,27083.0
2017-08-14 15:20:00,88.08,88.26,88.06,88.26,32370.0,66.9268,67.0636,66.9116,67.0636,32370.0
2017-08-14 15:30:00,88.26,88.26,88.12,88.12,46601.0,67.0636,67.0636,66.9572,66.9572,46601.0
2017-08-14 15:40:00,88.11,88.11,87.73,87.74,128873.0,66.9496,66.9496,66.6609,66.6685,128873.0
2017-08-14 15:50:00,87.75,88.03,87.73,87.95,245509.0,66.6761,66.8888,66.6609,66.828,245509.0
2017-08-15 09:30:00,87.75,87.91,87.46,87.65,69967.0,66.6761,66.7976,66.4557,66.6001,69967.0
2017-08-15 09:40:00,87.61,87.62,87.09,87.2,61934.0,66.5697,66.5773,66.1746,66.2582,61934.0
2017-08-15 09:50:00,87.21,87.29,87.1,87.17,58167.0,66.2658,66.3265,66.1822,66.2354,58167.0
2017-08-15 10:00:00,87.16,87.18,86.63,86.7,199983.0,66.2278,66.243,65.8251,65.8782,199983.0
2017-08-15 10:10:00,86.69,86.77,86.43,86.51,204106.0,65.8706,65.9314,65.6731,65.7339,204106.0
2017-08-15 10:20:00,86.5,86.6,86.33,86.58,120305.0,65.7263,65.8023,65.5971,65.7871,120305.0
2017-08-15 10:30:00,86.57,86.78,86.54,86.66,97780.0,65.7795,65.939,65.7567,65.8478,97780.0
2017-08-15 10:40:00,86.67,86.67,86.29,86.29,78359.0,65.8554,65.8554,65.5667,65.5667,78359.0
2017-08-15 10:50:00,86.27,86.55,86.25,86.4,83983.0,65.5515,65.7643,65.5363,65.6503,83983.0
2017-08-15 11:00:00,86.39,86.92,86.36,86.82,99074.0,65.6427,66.0454,65.6199,65.9694,99074.0
2017-08-15 11:10:00,86.82,86.82,86.66,86.67,46683.0,65.9694,65.9694,65.8478,65.8554,46683.0
2017-08-15 11:20:00,86.65,86.93,86.62,86.78,63911.0,65.8402,66.053,65.8175,65.939,63911.0
2017-08-15 11:30:00,86.76,86.76,86.52,86.63,44774.0,65.9238,65.9238,65.7415,65.8251,44774.0
2017-08-15 11:40:00,86.65,86.66,86.51,86.56,43033.0,65.8402,65.8478,65.7339,65.7719,43033.0
2017-08-15 11:50:00,86.57,86.67,86.54,86.6,51370.0,65.7795,65.8554,65.7567,65.8023,51370.0
2017-08-15 12:00:00,86.59,86.67,86.52,86.67,40436.0,65.7947,65.8554,65.7415,65.8554,40436.0
2017-08-15 12:10:00,86.64,86.83,86.6,86.82,26810.0,65.8326,65.977,65.8023,65.9694,26810.0
2017-08-15 12:20:00,86.81,86.83,86.67,86.73,48729.0,65.9618,65.977,65.8554,65.901,48729.0
2017-08-15 12:30:00,86.72,86.72,86.53,86.58,26282.0,65.8934,65.8934,65.7491,65.7871,26282.0
2017-08-15 12:40:00,86.58,86.58,86.43,86.45,21252.0,65.7871,65.7871,65.6731,65.6883,21252.0
2017-08-15 12:50:00,86.42,86.55,86.41,86.52,25629.0,65.6655,65.7643,65.6579,65.7415,25629.0
2017-08-15 13:00:00,86.52,86.67,86.47,86.67,24952.0,65.7415,65.8554,65.7035,65.8554,24952.0
2017-08-15 13:10:00,86.68,86.89,86.68,86.86,25465.0,65.863,66.0226,65.863,65.9998,25465.0
2017-08-15 13:20:00,86.9,86.93,86.78,86.83,26381.0,66.0302,66.053,65.939,65.977,26381.0
2017-08-15 13:30:00,86.81,87.0,86.79,86.88,25120.0,65.9618,66.1062,65.9466,66.015,25120.0
2017-08-15 13:40:00,86.9,86.95,86.84,86.94,22256.0,66.0302,66.0682,65.9846,66.0606,22256.0
2017-08-15 13:50:00,86.95,87.06,86.9,86.9,19670.0,66.0682,66.1518,66.0302,66.0302,19670.0
2017-08-15 14:00:00,86.9,87.06,86.89,86.99,29989.0,66.0302,66.1518,66.0226,66.0986,29989.0
2017-08-15 14:10:00,87.01,87.06,86.93,86.97,20278.0,66.1138,66.1518,66.053,66.0834,20278.0
2017-08-15 14:20:00,86.96,86.96,86.81,86.88,54641.0,66.0758,66.0758,65.9618,66.015,54641.0
2017-08-15 14:30:00,86.85,86.94,86.85,86.91,21545.0,65.9922,66.0606,65.9922,66.0378,21545.0
2017-08-15 14:40:00,86.9,86.96,86.87,86.96,26903.0,66.0302,66.0758,66.0074,66.0758,26903.0
2017-08-15 14:50:00,86.94,86.99,86.93,86.96,25133.0,66.0606,66.0986,66.053,66.0758,25133.0
2017-08-15 15:00:00,86.95,87.07,86.95,86.98,37114.0,66.0682,66.1594,66.0682,66.091,37114.0
2017-08-15 15:10:00,86.97,87.03,86.95,87.0,25773.0,66.0834,66.129,66.0682,66.1062,25773.0
2017-08-15 15:20:00,87.01,87.12,86.98,87.07,59098.0,66.1138,66.1974,66.091,66.1594,59098.0
2017-08-15 15:30:00,87.07,87.22,87.06,87.07,52093.0,66.1594,66.2734,66.1518,66.1594,52093.0
2017-08-15 15:40:00,87.07,87.23,86.98,87.19,113455.0,66.1594,66.281,66.091,66.2506,113455.0
2017-08-15 15:50:00,87.19,87.29,87.0,87.05,285582.0,66.2506,66.3265,66.1062,66.1442,285582.0
2017-08-16 09:30:00,87.23,87.23,86.62,87.04,82980.0,66.281,66.281,65.8175,66.1366,82980.0
2017-08-16 09:40:00,87.0,87.0,86.55,86.59,57966.0,66.1062,66.1062,65.7643,65.7947,57966.0
2017-08-16 09:50:00,86.64,86.77,86.58,86.77,21395.0,65.8326,65.9314,65.7871,65.9314,21395.0
2017-08-16 10:00:00,86.75,86.81,86.65,86.73,56779.0,65.9162,65.9618,65.8402,65.901,56779.0
2017-08-16 10:10:00,86.72,86.77,86.59,86.63,36868.0,65.8934,65.9314,65.7947,65.8251,36868.0
2017-08-16 10:20:00,86.63,86.72,86.58,86.68,22484.0,65.8251,65.8934,65.7871,65.863,22484.0
2017-08-16 10:30:00,86.71,86.89,86.45,86.53,62640.0,65.8858,66.0226,65.6883,65.7491,62640.0
2017-08-16 10:40:00,86.54,86.61,86.32,86.35,62210.0,65.7567,65.8099,65.5895,65.6123,62210.0
2017-08-16 10:50:00,86.38,86.61,86.3,86.54,49410.0,65.6351,65.8099,65.5743,65.7567,49410.0
2017-08-16 11:00:00,86.53,86.59,86.22,86.26,44847.0,65.7491,65.7947,65.5135,65.5439,44847.0
2017-08-16 11:10:00,86.24,86.29,85.92,85.95,43221.0,65.5287,65.5667,65.2856,65.3084,43221.0
2017-08-16 11:20:00,85.94,85.94,85.69,85.76,69043.0,65.3008,65.3008,65.1108,65.164,69043.0
2017-08-16 11:30:00,85.77,85.82,85.58,85.68,52299.0,65.1716,65.2096,65.0272,65.1032,52299.0
2017-08-16 11:40:00,85.71,85.74,85.6,85.6,35911.0,65.126,65.1488,65.0424,65.0424,35911.0
2017-08-16 11:50:00,85.62,85.65,85.52,85.58,77950.0,65.0576,65.0804,64.9816,65.0272,77950.0
2017-08-16 12:00:00,85.59,85.78,85.58,85.74,40843.0,65.0348,65.1792,65.0272,65.1488,40843.0
2017-08-16 12:10:00,85.75,85.94,85.69,85.69,67902.0,65.1564,65.3008,65.1108,65.1108,67902.0
2017-08-16 12:20:00,85.68,85.8,85.58,85.59,68796.0,65.1032,65.1944,65.0272,65.0348,68796.0
2017-08-16 12:30:00,85.59,85.61,85.53,85.55,39453.0,65.0348,65.05,64.9892,65.0044,39453.0
2017-08-16 12:40:00,85.56,85.56,85.36,85.38,67337.0,65.012,65.012,64.8601,64.8752,67337.0
2017-08-16 12:50:00,85.39,85.46,85.27,85.45,107138.0,64.8828,64.936,64.7917,64.9284,107138.0
2017-08-16 13:00:00,85.45,85.52,85.41,85.42,30578.0,64.9284,64.9816,64.898,64.9056,30578.0
2017-08-16 13:10:00,85.41,85.42,85.2,85.22,33644.0,64.898,64.9056,64.7385,64.7537,33644.0
2017-08-16 13:20:00,85.21,85.26,85.01,85.09,48778.0,64.7461,64.7841,64.5941,64.6549,48778.0
2017-08-16 13:30:00,85.07,85.12,84.97,85.04,72806.0,64.6397,64.6777,64.5637,64.6169,72806.0
2017-08-16 13:40:00,85.05,85.14,84.94,85.14,69413.0,64.6245,64.6929,64.5409,64.6929,69413.0
2017-08-16 13:50:00,85.15,85.22,85.08,85.2,70336.0,64.7005,64.7537,64.6473,64.7385,70336.0
2017-08-16 14:00:00,85.2,85.35,85.12,85.14,87137.0,64.7385,64.8525,64.6777,64.6929,87137.0
2017-08-16 14:10:00,85.14,85.27,85.12,85.15,69968.0,64.6929,64.7917,64.6777,64.7005,69968.0
2017-08-16 14:20:00,85.15,85.17,84.98,85.08,69041.0,64.7005,64.7157,64.5713,64.6473,69041.0
2017-08-16 14:30:00,85.08,85.33,85.04,85.17,56096.0,64.6473,64.8373,64.6169,64.7157,56096.0
2017-08-16 14:40:00,85.17,85.19,85.03,85.06,37782.0,64.7157,64.7309,64.6093,64.6321,37782.0
2017-08-16 14:50:00,85.05,85.19,85.04,85.1,44821.0,64.6245,64.7309,64.6169,64.6625,44821.0
2017-08-16 15:00:00,85.12,85.21,85.06,85.18,56610.0,64.6777,64.7461,64.6321,64.7233,56610.0
2017-08-16 15:10:00,85.18,85.18,85.05,85.06,66637.0,64.7233,64.7233,64.6245,64.6321,66637.0
2017-08-16 15:20:00,85.06,85.21,85.01,85.13,83428.0,64.6321,64.7461,64.5941,64.6853,83428.0
2017-08-16 15:30:00,85.12,85.21,85.09,85.13,87311.0,64.6777,64.7461,64.6549,64.6853,87311.0
2017-08-16 15:40:00,85.13,85.13,84.85,84.95,205987.0,64.6853,64.6853,64.4725,64.5485,205987.0
2017-08-16 15:50:00,84.95,85.0,84.84,84.97,374333.0,64.5485,64.5865,64.4649,64.5637,374333.0
2017-08-17 09:30:00,84.78,84.94,84.5,84.69,79286.0,64.4193,64.5409,64.2066,64.351,79286.0
2017-08-17 09:40:00,84.67,84.96,84.62,84.93,42346.0,64.3358,64.5561,64.2978,64.5333,42346.0
2017-08-17 09:50:00,84.93,85.03,84.74,84.82,76283.0,64.5333,64.6093,64.389,64.4497,76283.0
2017-08-17 10:00:00,84.84,84.98,84.66,84.71,179505.0,64.4649,64.5713,64.3282,64.3662,179505.0
2017-08-17 10:10:00,84.7,84.72,84.18,84.25,104323.0,64.3586,64.3738,63.9634,64.0166,104323.0
2017-08-17 10:20:00,84.25,84.49,84.13,84.46,67680.0,64.0166,64.199,63.9254,64.1762,67680.0
2017-08-17 10:30:00,84.45,84.72,84.26,84.36,68065.0,64.1686,64.3738,64.0242,64.1002,68065.0
2017-08-17 10:40:00,84.34,84.46,83.95,84.05,114691.0,64.085,64.1762,63.7887,63.8647,114691.0
2017-08-17 10:50:00,84.06,84.41,84.05,84.32,95267.0,63.8723,64.1382,63.8647,64.0698,95267.0
2017-08-17 11:00:00,84.35,84.56,84.34,84.49,71499.0,64.0926,64.2522,64.085,64.199,71499.0
2017-08-17 11:10:00,84.49,84.51,84.37,84.38,29563.0,64.199,64.2142,64.1078,64.1154,29563.0
2017-08-17 11:20:00,84.38,84.4,84.15,84.17,38891.0,64.1154,64.1306,63.9406,63.9558,38891.0
2017-08-17 11:30:00,84.16,84.29,84.04,84.09,55459.0,63.9482,64.047,63.8571,63.8951,55459.0
2017-08-17 11:40:00,84.09,84.14,83.92,83.98,49714.0,63.8951,63.933,63.7659,63.8115,49714.0
2017-08-17 11:50:00,83.98,84.05,83.88,84.04,37590.0,63.8115,63.8647,63.7355,63.8571,37590.0
2017-08-17 12:00:00,84.04,84.22,84.02,84.04,43219.0,63.8571,63.9938,63.8419,63.8571,43219.0
2017-08-17 12:10:00,84.03,84.19,83.97,84.16,35977.0,63.8495,63.971,63.8039,63.9482,35977.0
2017-08-17 12:20:00,84.15,84.29,84.09,84.27,27356.0,63.9406,64.047,63.8951,64.0318,27356.0
2017-08-17 12:30:00,84.26,84.29,83.98,84.0,25947.0,64.0242,64.047,63.8115,63.8267,25947.0
2017-08-17 12:40:00,84.01,84.03,83.82,83.85,57560.0,63.8343,63.8495,63.6899,63.7127,57560.0
2017-08-17 12:50:00,83.83,83.88,83.72,83.86,35754.0,63.6975,63.7355,63.6139,63.7203,35754.0
2017-08-17 13:00:00,83.85,83.88,83.76,83.77,45265.0,63.7127,63.7355,63.6443,63.6519,45265.0
2017-08-17 13:10:00,83.78,83.9,83.73,83.88,34779.0,63.6595,63.7507,63.6215,63.7355,34779.0
2017-08-17 13:20:00,83.89,83.93,83.8,83.88,31511.0,63.7431,63.7735,63.6747,63.7355,31511.0
2017-08-17 13:30:00,83.89,84.06,83.88,83.99,22241.0,63.7431,63.8723,63.7355,63.8191,22241.0
2017-08-17 13:40:00,84.01,84.03,83.87,83.95,16006.0,63.8343,63.8495,63.7279,63.7887,16006.0
2017-08-17 13:50:00,83.94,84.0,83.86,83.89,21737.0,63.7811,63.8267,63.7203,63.7431,21737.0
2017-08-17 14:00:00,83.92,84.05,83.92,83.96,22505.0,63.7659,63.8647,63.7659,63.7963,22505.0
2017-08-17 14:10:00,83.96,83.99,83.78,83.8,41341.0,63.7963,63.8191,63.6595,63.6747,41341.0
2017-08-17 14:20:00,83.8,83.94,83.8,83.94,28479.0,63.6747,63.7811,63.6747,63.7811,28479.0
2017-08-17 14:30:00,83.92,84.01,83.87,83.93,27119.0,63.7659,63.8343,63.7279,63.7735,27119.0
2017-08-17 14:40:00,83.92,83.97,83.87,83.9,25282.0,63.7659,63.8039,63.7279,63.7507,25282.0
2017-08-17 14:50:00,83.91,84.0,83.87,83.95,52686.0,63.7583,63.8267,63.7279,63.7887,52686.0
2017-08-17 15:00:00,83.94,83.97,83.86,83.87,43050.0,63.7811,63.8039,63.7203,63.7279,43050.0
2017-08-17 15:10:00,83.86,83.86,83.53,83.55,63775.0,63.7203,63.7203,63.4695,63.4847,63775.0
2017-08-17 15:20:00,83.59,83.74,83.55,83.57,57274.0,63.5151,63.6291,63.4847,63.4999,57274.0
2017-08-17 15:30:00,83.58,83.74,83.53,83.58,82524.0,63.5075,63.6291,63.4695,63.5075,82524.0
2017-08-17 15:40:00,83.57,83.57,83.41,83.53,154413.0,63.4999,63.4999,63.3784,63.4695,154413.0
2017-08-17 15:50:00,83.54,83.57,83.37,83.39,366704.0,63.4771,63.4999,63.348,63.3632,366704.0
2017-08-18 09:30:00,83.35,83.7,83.29,83.5,208720.0,63.3328,63.5987,63.2872,63.4467,208720.0
2017-08-18 09:40:00,83.54,83.94,83.46,83.78,66995.0,63.4771,63.7811,63.4164,63.6595,66995.0
2017-08-18 09:50:00,83.81,83.86,83.36,83.5,75129.0,63.6823,63.7203,63.3404,63.4467,75129.0
2017-08-18 10:00:00,83.49,83.88,83.41,83.84,59312.0,63.4391,63.7355,63.3784,63.7051,59312.0
2017-08-18 10:10:00,83.82,83.85,83.62,83.66,52299.0,63.6899,63.7127,63.5379,63.5683,52299.0
2017-08-18 10:20:00,83.67,83.69,83.51,83.6,30179.0,63.5759,63.5911,63.4543,63.5227,30179.0
2017-08-18 10:30:00,83.57,83.6,83.44,83.56,31083.0,63.4999,63.5227,63.4012,63.4923,31083.0
2017-08-18 10:40:00,83.54,83.69,83.43,83.6,34791.0,63.4771,63.5911,63.3936,63.5227,34791.0
2017-08-18 10:50:00,83.6,83.67,83.53,83.57,32260.0,63.5227,63.5759,63.4695,63.4999,32260.0
2017-08-18 11:00:00,83.61,83.79,83.61,83.69,30579.0,63.5303,63.6671,63.5303,63.5911,30579.0
2017-08-18 11:10:00,83.69,83.92,83.69,83.86,65024.0,63.5911,63.7659,63.5911,63.7203,65024.0
2017-08-18 11:20:00,83.88,83.97,83.72,83.88,43030.0,63.7355,63.8039,63.6139,63.7355,43030.0
2017-08-18 11:30:00,83.89,84.13,83.89,84.08,70338.0,63.7431,63.9254,63.7431,63.8875,70338.0
2017-08-18 11:40:00,84.08,84.24,83.96,84.23,77936.0,63.8875,64.009,63.7963,64.0014,77936.0
2017-08-18 11:50:00,84.26,84.3,84.12,84.21,58910.0,64.0242,64.0546,63.9178,63.9862,58910.0
2017-08-18 12:00:00,84.21,84.29,84.11,84.21,78935.0,63.9862,64.047,63.9103,63.9862,78935.0
2017-08-18 12:10:00,84.22,84.54,84.22,84.4,69222.0,63.9938,64.237,63.9938,64.1306,69222.0
2017-08-18 12:20:00,84.4,84.5,84.16,84.24,65014.0,64.1306,64.2066,63.9482,64.009,65014.0
2017-08-18 12:30:00,84.26,84.37,84.2,84.24,28596.0,64.0242,64.1078,63.9786,64.009,28596.0
2017-08-18 12:40:00,84.23,84.36,84.16,84.18,47067.0,64.0014,64.1002,63.9482,63.9634,47067.0
2017-08-18 12:50:00,84.16,84.28,83.97,83.97,55441.0,63.9482,64.0394,63.8039,63.8039,55441.0
2017-08-18 13:00:00,84.0,84.14,83.88,83.88,27485.0,63.8267,63.933,63.7355,63.7355,27485.0
2017-08-18 13:10:00,83.89,83.97,83.81,83.85,20726.0,63.7431,63.8039,63.6823,63.7127,20726.0
2017-08-18 13:20:00,83.83,83.85,83.64,83.68,25173.0,63.6975,63.7127,63.5531,63.5835,25173.0
2017-08-18 13:30:00,83.64,83.74,83.45,83.46,21646.0,63.5531,63.6291,63.4088,63.4164,21646.0
2017-08-18 13:40:00,83.45,83.83,83.41,83.79,25274.0,63.4088,63.6975,63.3784,63.6671,25274.0
2017-08-18 13:50:00,83.79,83.91,83.75,83.83,37814.0,63.6671,63.7583,63.6367,63.6975,37814.0
2017-08-18 14:00:00,83.86,83.94,83.82,83.94,25209.0,63.7203,63.7811,63.6899,63.7811,25209.0
2017-08-18 14:10:00,83.95,84.09,83.93,84.0,30540.0,63.7887,63.8951,63.7735,63.8267,30540.0
2017-08-18 14:20:00,84.0,84.15,84.0,84.12,27868.0,63.8267,63.9406,63.8267,63.9178,27868.0
2017-08-18 14:30:00,84.11,84.11,83.93,83.99,24341.0,63.9103,63.9103,63.7735,63.8191,24341.0
2017-08-18 14:40:00,83.99,84.04,83.94,83.94,22901.0,63.8191,63.8571,63.7811,63.7811,22901.0
2017-08-18 14:50:00,83.95,84.02,83.94,83.96,18874.0,63.7887,63.8419,63.7811,63.7963,18874.0
2017-08-18 15:00:00,83.95,84.07,83.95,84.05,32437.0,63.7887,63.8799,63.7887,63.8647,32437.0
2017-08-18 15:10:00,84.04,84.06,83.94,83.96,53239.0,63.8571,63.8723,63.7811,63.7963,53239.0
2017-08-18 15:20:00,83.98,84.16,83.95,84.15,47831.0,63.8115,63.9482,63.7887,63.9406,47831.0
2017-08-18 15:30:00,84.15,84.17,84.09,84.14,46484.0,63.9406,63.9558,63.8951,63.933,46484.0
2017-08-18 15:40:00,84.14,84.23,84.05,84.17,116152.0,63.933,64.0014,63.8647,63.9558,116152.0
2017-08-18 15:50:00,84.17,84.21,84.06,84.08,244928.0,63.9558,63.9862,63.8723,63.8875,244928.0
2017-08-21 09:30:00,83.81,84.04,83.51,83.81,50198.0,63.6823,63.8571,63.4543,63.6823,50198.0
2017-08-21 09:40:00,83.8,84.03,83.77,83.99,19414.0,63.6747,63.8495,63.6519,63.8191,19414.0
2017-08-21 09:50:00,83.97,84.02,83.73,83.78,28375.0,63.8039,63.8419,63.6215,63.6595,28375.0
2017-08-21 10:00:00,83.74,84.18,83.74,84.18,50344.0,63.6291,63.9634,63.6291,63.9634,50344.0
2017-08-21 10:10:00,84.17,84.32,83.98,83.99,81875.0,63.9558,64.0698,63.8115,63.8191,81875.0
2017-08-21 10:20:00,83.95,83.99,83.85,83.98,24667.0,63.7887,63.8191,63.7127,63.8115,24667.0
2017-08-21 10:30:00,83.97,83.97,83.82,83.84,40397.0,63.8039,63.8039,63.6899,63.7051,40397.0
2017-08-21 10:40:00,83.83,84.08,83.83,83.98,35139.0,63.6975,63.8875,63.6975,63.8115,35139.0
2017-08-21 10:50:00,83.98,84.12,83.82,84.1,25674.0,63.8115,63.9178,63.6899,63.9027,25674.0
2017-08-21 11:00:00,84.09,84.09,83.93,83.96,60600.0,63.8951,63.8951,63.7735,63.7963,60600.0
2017-08-21 11:10:00,83.98,84.05,83.85,83.89,26281.0,63.8115,63.8647,63.7127,63.7431,26281.0
2017-08-21 11:20:00,83.91,83.94,83.76,83.79,27101.0,63.7583,63.7811,63.6443,63.6671,27101.0
2017-08-21 11:30:00,83.78,83.79,83.64,83.72,26064.0,63.6595,63.6671,63.5531,63.6139,26064.0
2017-08-21 11:40:00,83.72,83.73,83.61,83.68,26851.0,63.6139,63.6215,63.5303,63.5835,26851.0
2017-08-21 11:50:00,83.69,83.69,83.45,83.48,45047.0,63.5911,63.5911,63.4088,63.4316,45047.0
2017-08-21 12:00:00,83.5,83.64,83.5,83.64,14690.0,63.4467,63.5531,63.4467,63.5531,14690.0
2017-08-21 12:10:00,83.64,83.66,83.56,83.62,14872.0,63.5531,63.5683,63.4923,63.5379,14872.0
2017-08-21 12:20:00,83.62,83.7,83.58,83.69,19821.0,63.5379,63.5987,63.5075,63.5911,19821.0
2017-08-21 12:30:00,83.68,83.85,83.68,83.84,21882.0,63.5835,63.7127,63.5835,63.7051,21882.0
2017-08-21 12:40:00,83.83,83.92,83.81,83.84,18089.0,63.6975,63.7659,63.6823,63.7051,18089.0
2017-08-21 12:50:00,83.83,83.83,83.7,83.7,15277.0,63.6975,63.6975,63.5987,63.5987,15277.0
2017-08-21 13:00:00,83.69,83.72,83.6,83.66,23320.0,63.5911,63.6139,63.5227,63.5683,23320.0
2017-08-21 13:10:00,83.69,83.69,83.6,83.6,9506.0,63.5911,63.5911,63.5227,63.5227,9506.0
2017-08-21 13:20:00,83.58,83.66,83.56,83.58,9599.0,63.5075,63.5683,63.4923,63.5075,9599.0
2017-08-21 13:30:00,83.57,83.58,83.52,83.55,14857.0,63.4999,63.5075,63.4619,63.4847,14857.0
2017-08-21 13:40:00,83.56,83.62,83.43,83.47,19716.0,63.4923,63.5379,63.3936,63.424,19716.0
2017-08-21 13:50:00,83.47,83.51,83.41,83.47,14563.0,63.424,63.4543,63.3784,63.424,14563.0
2017-08-21 14:00:00,83.51,83.61,83.46,83.56,19351.0,63.4543,63.5303,63.4164,63.4923,19351.0
2017-08-21 14:10:00,83.53,83.63,83.5,83.62,23516.0,63.4695,63.5455,63.4467,63.5379,23516.0
2017-08-21 14:20:00,83.62,83.74,83.58,83.74,25661.0,63.5379,63.6291,63.5075,63.6291,25661.0
2017-08-21 14:30:00,83.74,83.76,83.6,83.63,25449.0,63.6291,63.6443,63.5227,63.5455,25449.0
2017-08-21 14:40:00,83.64,83.81,83.62,83.73,22053.0,63.5531,63.6823,63.5379,63.6215,22053.0
2017-08-21 14:50:00,83.72,83.84,83.71,83.81,18976.0,63.6139,63.7051,63.6063,63.6823,18976.0
2017-08-21 15:00:00,83.81,83.85,83.71,83.78,27453.0,63.6823,63.7127,63.6063,63.6595,27453.0
2017-08-21 15:10:00,83.8,83.81,83.65,83.66,35124.0,63.6747,63.6823,63.5607,63.5683,35124.0
2017-08-21 15:20:00,83.66,83.88,83.64,83.88,37697.0,63.5683,63.7355,63.5531,63.7355,37697.0
2017-08-21 15:30:00,83.86,83.94,83.8,83.92,58444.0,63.7203,63.7811,63.6747,63.7659,58444.0
2017-08-21 15:40:00,83.91,83.94,83.87,83.9,67382.0,63.7583,63.7811,63.7279,63.7507,67382.0
2017-08-21 15:50:00,83.9,83.97,83.68,83.71,253806.0,63.7507,63.8039,63.5835,63.6063,253806.0
2017-08-22 09:30:00,83.91,84.28,83.87,84.28,35573.0,63.7583,64.0394,63.7279,64.0394,35573.0
2017-08-22 09:40:00,84.2,84.2,83.87,83.98,30121.0,63.9786,63.9786,63.7279,63.8115,30121.0
2017-08-22 09:50:00,84.0,84.3,83.91,84.27,24911.0,63.8267,64.0546,63.7583,64.0318,24911.0
2017-08-22 10:00:00,84.28,84.33,84.12,84.25,33193.0,64.0394,64.0774,63.9178,64.0166,33193.0
2017-08-22 10:10:00,84.28,84.29,84.16,84.19,11729.0,64.0394,64.047,63.9482,63.971,11729.0
2017-08-22 10:20:00,84.18,84.25,84.14,84.19,36878.0,63.9634,64.0166,63.933,63.971,36878.0
2017-08-22 10:30:00,84.2,84.21,84.11,84.18,73662.0,63.9786,63.9862,63.9103,63.9634,73662.0
2017-08-22 10:40:00,84.17,84.27,84.1,84.22,66125.0,63.9558,64.0318,63.9027,63.9938,66125.0
2017-08-22 10:50:00,84.21,84.26,84.17,84.2,31365.0,63.9862,64.0242,63.9558,63.9786,31365.0
2017-08-22 11:00:00,84.2,84.22,83.85,83.9,105439.0,63.9786,63.9938,63.7127,63.7507,105439.0
2017-08-22 11:10:00,83.92,84.18,83.92,84.04,33627.0,63.7659,63.9634,63.7659,63.8571,33627.0
2017-08-22 11:20:00,84.07,84.07,83.94,84.0,38611.0,63.8799,63.8799,63.7811,63.8267,38611.0
2017-08-22 11:30:00,84.0,84.08,83.97,84.01,27699.0,63.8267,63.8875,63.8039,63.8343,27699.0
2017-08-22 11:40:00,84.05,84.12,84.02,84.07,30220.0,63.8647,63.9178,63.8419,63.8799,30220.0
2017-08-22 11:50:00,84.06,84.13,84.03,84.1,30891.0,63.8723,63.9254,63.8495,63.9027,30891.0
2017-08-22 12:00:00,84.1,84.24,84.1,84.2,21351.0,63.9027,64.009,63.9027,63.9786,21351.0
2017-08-22 12:10:00,84.2,84.28,84.16,84.2,25537.0,63.9786,64.0394,63.9482,63.9786,25537.0
2017-08-22 12:20:00,84.2,84.24,84.11,84.24,23227.0,63.9786,64.009,63.9103,64.009,23227.0
2017-08-22 12:30:00,84.21,84.24,84.19,84.19,15112.0,63.9862,64.009,63.971,63.971,15112.0
2017-08-22 12:40:00,84.2,84.25,84.18,84.2,16752.0,63.9786,64.0166,63.9634,63.9786,16752.0
2017-08-22 12:50:00,84.19,84.29,84.19,84.25,23557.0,63.971,64.047,63.971,64.0166,23557.0
2017-08-22 13:00:00,84.25,84.44,84.25,84.39,38233.0,64.0166,64.161,64.0166,64.123,38233.0
2017-08-22 13:10:00,84.38,84.48,84.33,84.48,28194.0,64.1154,64.1914,64.0774,64.1914,28194.0
2017-08-22 13:20:00,84.47,84.53,84.42,84.44,31903.0,64.1838,64.2294,64.1458,64.161,31903.0
2017-08-22 13:30:00,84.44,84.49,84.4,84.44,26951.0,64.161,64.199,64.1306,64.161,26951.0
2017-08-22 13:40:00,84.45,84.47,84.4,84.45,29122.0,64.1686,64.1838,64.1306,64.1686,29122.0
2017-08-22 13:50:00,84.45,84.51,84.43,84.49,41627.0,64.1686,64.2142,64.1534,64.199,41627.0
2017-08-22 14:00:00,84.48,84.49,84.3,84.34,34826.0,64.1914,64.199,64.0546,64.085,34826.0
2017-08-22 14:10:00,84.34,84.37,84.32,84.34,35864.0,64.085,64.1078,64.0698,64.085,35864.0
2017-08-22 14:20:00,84.34,84.35,84.26,84.27,27437.0,64.085,64.0926,64.0242,64.0318,27437.0
2017-08-22 14:30:00,84.28,84.3,84.11,84.12,23007.0,64.0394,64.0546,63.9103,63.9178,23007.0
2017-08-22 14:40:00,84.11,84.14,84.01,84.03,16086.0,63.9103,63.933,63.8343,63.8495,16086.0
2017-08-22 14:50:00,84.03,84.14,84.01,84.14,18120.0,63.8495,63.933,63.8343,63.933,18120.0
2017-08-22 15:00:00,84.11,84.21,84.1,84.21,16840.0,63.9103,63.9862,63.9027,63.9862,16840.0
2017-08-22 15:10:00,84.2,84.35,84.17,84.33,32501.0,63.9786,64.0926,63.9558,64.0774,32501.0
2017-08-22 15:20:00,84.34,84.41,84.25,84.28,51746.0,64.085,64.1382,64.0166,64.0394,51746.0
2017-08-22 15:30:00,84.27,84.34,84.17,84.23,46596.0,64.0318,64.085,63.9558,64.0014,46596.0
2017-08-22 15:40:00,84.21,84.34,84.18,84.31,46843.0,63.9862,64.085,63.9634,64.0622,46843.0
2017-08-22 15:50:00,84.32,84.32,84.16,84.24,82599.0,64.0698,64.0698,63.9482,64.009,82599.0
2017-08-23 09:30:00,84.16,84.38,83.96,84.35,54326.0,63.9482,64.1154,63.7963,64.0926,54326.0
2017-08-23 09:40:00,84.36,84.36,84.09,84.12,12916.0,64.1002,64.1002,63.8951,63.9178,12916.0
2017-08-23 09:50:00,84.14,84.14,83.97,84.09,38595.0,63.933,63.933,63.8039,63.8951,38595.0
2017-08-23 10:00:00,84.11,84.3,84.11,84.22,36546.0,63.9103,64.0546,63.9103,63.9938,36546.0
2017-08-23 10:10:00,84.24,84.44,84.23,84.41,25027.0,64.009,64.161,64.0014,64.1382,25027.0
2017-08-23 10:20:00,84.39,84.48,84.36,84.47,19839.0,64.123,64.1914,64.1002,64.1838,19839.0
2017-08-23 10:30:00,84.48,84.66,84.38,84.55,46411.0,64.1914,64.3282,64.1154,64.2446,46411.0
2017-08-23 10:40:00,84.6,84.95,84.55,84.91,95214.0,64.2826,64.5485,64.2446,64.5181,95214.0
2017-08-23 10:50:00,84.91,85.18,84.88,85.16,99361.0,64.5181,64.7233,64.4953,64.7081,99361.0
2017-08-23 11:00:00,85.17,85.29,85.08,85.14,58143.0,64.7157,64.8069,64.6473,64.6929,58143.0
2017-08-23 11:10:00,85.15,85.17,84.8,85.0,24354.0,64.7005,64.7157,64.4345,64.5865,24354.0
2017-08-23 11:20:00,85.0,85.35,84.93,85.25,59150.0,64.5865,64.8525,64.5333,64.7765,59150.0
2017-08-23 11:30:00,85.24,85.26,85.1,85.2,36246.0,64.7689,64.7841,64.6625,64.7385,36246.0
2017-08-23 11:40:00,85.21,85.59,85.21,85.47,62200.0,64.7461,65.0348,64.7461,64.9436,62200.0
2017-08-23 11:50:00,85.49,85.6,85.45,85.49,47856.0,64.9588,65.0424,64.9284,64.9588,47856.0
2017-08-23 12:00:00,85.48,85.61,85.37,85.57,57112.0,64.9512,65.05,64.8677,65.0196,57112.0
2017-08-23 12:10:00,85.56,85.7,85.53,85.68,47613.0,65.012,65.1184,64.9892,65.1032,47613.0
2017-08-23 12:20:00,85.68,85.7,85.59,85.69,42589.0,65.1032,65.1184,65.0348,65.1108,42589.0
2017-08-23 12:30:00,85.7,85.72,85.46,85.47,43546.0,65.1184,65.1336,64.936,64.9436,43546.0
2017-08-23 12:40:00,85.49,85.6,85.42,85.47,29644.0,64.9588,65.0424,64.9056,64.9436,29644.0
2017-08-23 12:50:00,85.45,85.47,85.29,85.3,63764.0,64.9284,64.9436,64.8069,64.8145,63764.0
2017-08-23 13:00:00,85.3,85.41,85.28,85.38,17667.0,64.8145,64.898,64.7993,64.8752,17667.0
2017-08-23 13:10:00,85.38,85.38,85.2,85.3,47659.0,64.8752,64.8752,64.7385,64.8145,47659.0
2017-08-23 13:20:00,85.29,85.37,85.27,85.35,26256.0,64.8069,64.8677,64.7917,64.8525,26256.0
2017-08-23 13:30:00,85.36,85.51,85.35,85.47,14739.0,64.8601,64.974,64.8525,64.9436,14739.0
2017-08-23 13:40:00,85.45,85.51,85.38,85.38,18688.0,64.9284,64.974,64.8752,64.8752,18688.0
2017-08-23 13:50:00,85.39,85.72,85.36,85.64,37127.0,64.8828,65.1336,64.8601,65.0728,37127.0
2017-08-23 14:00:00,85.65,85.68,85.54,85.68,46236.0,65.0804,65.1032,64.9968,65.1032,46236.0
2017-08-23 14:10:00,85.68,85.71,85.59,85.63,23703.0,65.1032,65.126,65.0348,65.0652,23703.0
2017-08-23 14:20:00,85.62,85.63,85.47,85.55,20957.0,65.0576,65.0652,64.9436,65.0044,20957.0
2017-08-23 14:30:00,85.55,85.56,85.48,85.51,22161.0,65.0044,65.012,64.9512,64.974,22161.0
2017-08-23 14:40:00,85.52,85.56,85.47,85.48,23358.0,64.9816,65.012,64.9436,64.9512,23358.0
2017-08-23 14:50:00,85.49,85.55,85.44,85.48,27611.0,64.9588,65.0044,64.9208,64.9512,27611.0
2017-08-23 15:00:00,85.46,85.57,85.43,85.44,25472.0,64.936,65.0196,64.9132,64.9208,25472.0
2017-08-23 15:10:00,85.43,85.44,85.16,85.2,26058.0,64.9132,64.9208,64.7081,64.7385,26058.0
2017-08-23 15:20:00,85.22,85.22,85.14,85.14,26011.0,64.7537,64.7537,64.6929,64.6929,26011.0
2017-08-23 15:30:00,85.13,85.33,85.1,85.27,62704.0,64.6853,64.8373,64.6625,64.7917,62704.0
2017-08-23 15:40:00,85.27,85.28,85.15,85.27,77222.0,64.7917,64.7993,64.7005,64.7917,77222.0
2017-08-23 15:50:00,85.27,85.31,85.09,85.1,140084.0,64.7917,64.8221,64.6549,64.6625,140084.0
2017-08-24 09:30:00,84.78,84.81,84.36,84.8,53245.0,64.4193,64.4421,64.1002,64.4345,53245.0
2017-08-24 09:40:00,84.79,84.84,84.47,84.49,21295.0,64.4269,64.4649,64.1838,64.199,21295.0
2017-08-24 09:50:00,84.5,84.56,84.39,84.51,43738.0,64.2066,64.2522,64.123,64.2142,43738.0
2017-08-24 10:00:00,84.51,84.87,84.33,84.71,47611.0,64.2142,64.4877,64.0774,64.3662,47611.0
2017-08-24 10:10:00,84.74,84.92,84.73,84.83,13730.0,64.389,64.5257,64.3814,64.4573,13730.0
2017-08-24 10:20:00,84.83,84.9,84.63,84.89,26643.0,64.4573,64.5105,64.3054,64.5029,26643.0
2017-08-24 10:30:00,84.9,85.14,84.88,85.05,41893.0,64.5105,64.6929,64.4953,64.6245,41893.0
2017-08-24 10:40:00,85.06,85.06,84.76,84.79,19646.0,64.6321,64.6321,64.4041,64.4269,19646.0
2017-08-24 10:50:00,84.79,85.0,84.76,84.97,25632.0,64.4269,64.5865,64.4041,64.5637,25632.0
2017-08-24 11:00:00,84.96,84.96,84.79,84.79,11164.0,64.5561,64.5561,64.4269,64.4269,11164.0
2017-08-24 11:10:00,84.77,84.82,84.6,84.82,25048.0,64.4117,64.4497,64.2826,64.4497,25048.0
2017-08-24 11:20:00,84.82,84.91,84.78,84.86,18296.0,64.4497,64.5181,64.4193,64.4801,18296.0
2017-08-24 11:30:00,84.84,84.84,84.51,84.58,35083.0,64.4649,64.4649,64.2142,64.2674,35083.0
2017-08-24 11:40:00,84.54,84.63,84.44,84.6,21110.0,64.237,64.3054,64.161,64.2826,21110.0
2017-08-24 11:50:00,84.59,84.7,84.57,84.7,33851.0,64.275,64.3586,64.2598,64.3586,33851.0
2017-08-24 12:00:00,84.7,84.71,84.61,84.62,16522.0,64.3586,64.3662,64.2902,64.2978,16522.0
2017-08-24 12:10:00,84.63,84.78,84.63,84.78,12200.0,64.3054,64.4193,64.3054,64.4193,12200.0
2017-08-24 12:20:00,84.8,85.01,84.77,84.99,19714.0,64.4345,64.5941,64.4117,64.5789,19714.0
2017-08-24 12:30:00,85.0,85.05,84.79,84.88,11000.0,64.5865,64.6245,64.4269,64.4953,11000.0
2017-08-24 12:40:00,84.89,85.11,84.85,85.02,16368.0,64.5029,64.6701,64.4725,64.6017,16368.0
2017-08-24 12:50:00,85.0,85.07,84.92,84.93,47855.0,64.5865,64.6397,64.5257,64.5333,47855.0
2017-08-24 13:00:00,84.91,84.95,84.71,84.72,50131.0,64.5181,64.5485,64.3662,64.3738,50131.0
2017-08-24 13:10:00,84.73,84.85,84.68,84.81,26137.0,64.3814,64.4725,64.3434,64.4421,26137.0
2017-08-24 13:20:00,84.81,84.82,84.53,84.53,61865.0,64.4421,64.4497,64.2294,64.2294,61865.0
2017-08-24 13:30:00,84.53,84.64,84.5,84.63,17417.0,64.2294,64.313,64.2066,64.3054,17417.0
2017-08-24 13:40:00,84.64,84.91,84.63,84.83,77952.0,64.313,64.5181,64.3054,64.4573,77952.0
2017-08-24 13:50:00,84.85,84.93,84.7,84.77,46450.0,64.4725,64.5333,64.3586,64.4117,46450.0
2017-08-24 14:00:00,84.77,84.82,84.66,84.66,16648.0,64.4117,64.4497,64.3282,64.3282,16648.0
2017-08-24 14:10:00,84.67,84.73,84.65,84.73,28402.0,64.3358,64.3814,64.3206,64.3814,28402.0
2017-08-24 14:20:00,84.74,84.75,84.59,84.72,19761.0,64.389,64.3965,64.275,64.3738,19761.0
2017-08-24 14:30:00,84.71,84.8,84.66,84.71,16656.0,64.3662,64.4345,64.3282,64.3662,16656.0
2017-08-24 14:40:00,84.71,84.74,84.64,84.64,16205.0,64.3662,64.389,64.313,64.313,16205.0
2017-08-24 14:50:00,84.65,84.76,84.65,84.7,22556.0,64.3206,64.4041,64.3206,64.3586,22556.0
2017-08-24 15:00:00,84.7,84.74,84.64,84.69,28114.0,64.3586,64.389,64.313,64.351,28114.0
2017-08-24 15:10:00,84.68,84.73,84.62,84.62,30829.0,64.3434,64.3814,64.2978,64.2978,30829.0
2017-08-24 15:20:00,84.61,84.76,84.6,84.68,32710.0,64.2902,64.4041,64.2826,64.3434,32710.0
2017-08-24 15:30:00,84.68,84.76,84.62,84.67,48996.0,64.3434,64.4041,64.2978,64.3358,48996.0
2017-08-24 15:40:00,84.66,84.75,84.65,84.67,59026.0,64.3282,64.3965,64.3206,64.3358,59026.0
2017-08-24 15:50:00,84.68,84.76,84.63,84.67,197872.0,64.3434,64.4041,64.3054,64.3358,197872.0
2017-08-25 09:30:00,85.01,85.14,84.49,84.79,69415.0,64.5941,64.6929,64.199,64.4269,69415.0
2017-08-25 09:40:00,84.75,84.94,84.66,84.76,33767.0,64.3965,64.5409,64.3282,64.4041,33767.0
2017-08-25 09:50:00,84.7,84.88,84.67,84.73,31934.0,64.3586,64.4953,64.3358,64.3814,31934.0
2017-08-25 10:00:00,84.74,85.01,84.7,84.99,29585.0,64.389,64.5941,64.3586,64.5789,29585.0
2017-08-25 10:10:00,85.0,85.19,84.91,85.09,39516.0,64.5865,64.7309,64.5181,64.6549,39516.0
2017-08-25 10:20:00,85.11,85.17,84.9,85.0,37761.0,64.6701,64.7157,64.5105,64.5865,37761.0
2017-08-25 10:30:00,85.04,85.08,84.83,84.87,35865.0,64.6169,64.6473,64.4573,64.4877,35865.0
2017-08-25 10:40:00,84.87,84.91,84.77,84.8,52350.0,64.4877,64.5181,64.4117,64.4345,52350.0
2017-08-25 10:50:00,84.81,84.9,84.77,84.89,35872.0,64.4421,64.5105,64.4117,64.5029,35872.0
2017-08-25 11:00:00,84.89,84.9,84.72,84.84,30130.0,64.5029,64.5105,64.3738,64.4649,30130.0
2017-08-25 11:10:00,84.86,84.89,84.72,84.76,37428.0,64.4801,64.5029,64.3738,64.4041,37428.0
2017-08-25 11:20:00,84.78,84.87,84.74,84.86,34098.0,64.4193,64.4877,64.389,64.4801,34098.0
2017-08-25 11:30:00,84.84,85.15,84.77,85.15,32496.0,64.4649,64.7005,64.4117,64.7005,32496.0
2017-08-25 11:40:00,85.15,85.22,84.99,85.04,23761.0,64.7005,64.7537,64.5789,64.6169,23761.0
2017-08-25 11:50:00,85.04,85.04,84.92,84.99,28558.0,64.6169,64.6169,64.5257,64.5789,28558.0
2017-08-25 12:00:00,84.98,85.2,84.98,85.1,41324.0,64.5713,64.7385,64.5713,64.6625,41324.0
2017-08-25 12:10:00,85.1,85.17,85.02,85.1,27999.0,64.6625,64.7157,64.6017,64.6625,27999.0
2017-08-25 12:20:00,85.09,85.1,84.98,84.99,21483.0,64.6549,64.6625,64.5713,64.5789,21483.0
2017-08-25 12:30:00,85.01,85.04,84.94,85.03,36756.0,64.5941,64.6169,64.5409,64.6093,36756.0
2017-08-25 12:40:00,85.03,85.04,84.98,85.0,40979.0,64.6093,64.6169,64.5713,64.5865,40979.0
2017-08-25 12:50:00,85.0,85.09,85.0,85.07,22012.0,64.5865,64.6549,64.5865,64.6397,22012.0
2017-08-25 13:00:00,85.07,85.17,85.07,85.14,17196.0,64.6397,64.7157,64.6397,64.6929,17196.0
2017-08-25 13:10:00,85.14,85.16,85.03,85.04,23319.0,64.6929,64.7081,64.6093,64.6169,23319.0
2017-08-25 13:20:00,85.04,85.14,85.01,85.09,33736.0,64.6169,64.6929,64.5941,64.6549,33736.0
2017-08-25 13:30:00,85.08,85.13,85.05,85.09,23484.0,64.6473,64.6853,64.6245,64.6549,23484.0
2017-08-25 13:40:00,85.11,85.18,85.09,85.17,21396.0,64.6701,64.7233,64.6549,64.7157,21396.0
2017-08-25 13:50:00,85.17,85.19,84.99,85.03,32423.0,64.7157,64.7309,64.5789,64.6093,32423.0
2017-08-25 14:00:00,85.04,85.04,84.88,84.89,80029.0,64.6169,64.6169,64.4953,64.5029,80029.0
2017-08-25 14:10:00,84.89,85.04,84.89,84.92,47881.0,64.5029,64.6169,64.5029,64.5257,47881.0
2017-08-25 14:20:00,84.93,85.02,84.91,84.98,47042.0,64.5333,64.6017,64.5181,64.5713,47042.0
2017-08-25 14:30:00,84.98,85.01,84.95,84.96,42865.0,64.5713,64.5941,64.5485,64.5561,42865.0
2017-08-25 14:40:00,84.95,84.97,84.91,84.94,35220.0,64.5485,64.5637,64.5181,64.5409,35220.0
2017-08-25 14:50:00,84.94,85.0,84.91,85.0,46613.0,64.5409,64.5865,64.5181,64.5865,46613.0
2017-08-25 15:00:00,84.99,85.05,84.9,84.93,29705.0,64.5789,64.6245,64.5105,64.5333,29705.0
2017-08-25 15:10:00,84.92,84.94,84.8,84.81,42294.0,64.5257,64.5409,64.4345,64.4421,42294.0
2017-08-25 15:20:00,84.8,84.84,84.75,84.82,67145.0,64.4345,64.4649,64.3965,64.4497,67145.0
2017-08-25 15:30:00,84.81,84.84,84.62,84.65,73384.0,64.4421,64.4649,64.2978,64.3206,73384.0
2017-08-25 15:40:00,84.64,84.67,84.53,84.55,94216.0,64.313,64.3358,64.2294,64.2446,94216.0
2017-08-25 15:50:00,84.56,84.61,84.46,84.51,235866.0,64.2522,64.2902,64.1762,64.2142,235866.0
2017-08-28 09:30:00,84.35,84.42,84.14,84.23,60298.0,64.0926,64.1458,63.933,64.0014,60298.0
2017-08-28 09:40:00,84.26,84.33,83.92,83.97,25152.0,64.0242,64.0774,63.7659,63.8039,25152.0
2017-08-28 09:50:00,83.97,83.99,83.38,83.38,46954.0,63.8039,63.8191,63.3556,63.3556,46954.0
2017-08-28 10:00:00,83.37,83.41,83.0,83.31,86793.0,63.348,63.3784,63.0668,63.3024,86793.0
2017-08-28 10:10:00,83.29,83.29,82.95,83.01,65532.0,63.2872,63.2872,63.0288,63.0744,65532.0
2017-08-28 10:20:00,83.01,83.01,82.53,82.53,70665.0,63.0744,63.0744,62.7097,62.7097,70665.0
2017-08-28 10:30:00,82.57,82.57,82.29,82.38,99226.0,62.7401,62.7401,62.5273,62.5957,99226.0
2017-08-28 10:40:00,82.39,82.73,82.25,82.73,78296.0,62.6033,62.8617,62.4969,62.8617,78296.0
2017-08-28 10:50:00,82.74,83.02,82.73,83.02,39011.0,62.8693,63.082,62.8617,63.082,39011.0
2017-08-28 11:00:00,83.02,83.17,82.87,82.87,40225.0,63.082,63.196,62.968,62.968,40225.0
2017-08-28 11:10:00,82.83,82.92,82.62,82.81,53257.0,62.9377,63.006,62.7781,62.9225,53257.0
2017-08-28 11:20:00,82.82,83.07,82.75,83.05,44286.0,62.9301,63.12,62.8769,63.1048,44286.0
2017-08-28 11:30:00,83.03,83.04,82.81,82.84,27482.0,63.0896,63.0972,62.9225,62.9453,27482.0
2017-08-28 11:40:00,82.84,82.86,82.67,82.73,41988.0,62.9453,62.9604,62.8161,62.8617,41988.0
2017-08-28 11:50:00,82.74,82.79,82.63,82.66,28479.0,62.8693,62.9073,62.7857,62.8085,28479.0
2017-08-28 12:00:00,82.65,82.69,82.42,82.44,32886.0,62.8009,62.8313,62.6261,62.6413,32886.0
2017-08-28 12:10:00,82.45,82.59,82.4,82.59,74505.0,62.6489,62.7553,62.6109,62.7553,74505.0
2017-08-28 12:20:00,82.58,82.66,82.45,82.46,32727.0,62.7477,62.8085,62.6489,62.6565,32727.0
2017-08-28 12:30:00,82.45,82.54,82.43,82.51,27674.0,62.6489,62.7173,62.6337,62.6945,27674.0
2017-08-28 12:40:00,82.5,82.6,82.45,82.58,26228.0,62.6869,62.7629,62.6489,62.7477,26228.0
2017-08-28 12:50:00,82.57,82.66,82.55,82.63,21116.0,62.7401,62.8085,62.7249,62.7857,21116.0
2017-08-28 13:00:00,82.63,82.87,82.62,82.79,37455.0,62.7857,62.968,62.7781,62.9073,37455.0
2017-08-28 13:10:00,82.79,83.01,82.78,82.98,21270.0,62.9073,63.0744,62.8997,63.0516,21270.0
2017-08-28 13:20:00,82.99,83.02,82.74,82.79,21638.0,63.0592,63.082,62.8693,62.9073,21638.0
2017-08-28 13:30:00,82.8,82.91,82.8,82.89,16762.0,62.9149,62.9984,62.9149,62.9832,16762.0
2017-08-28 13:40:00,82.89,82.97,82.85,82.93,26696.0,62.9832,63.044,62.9529,63.0136,26696.0
2017-08-28 13:50:00,82.93,82.97,82.83,82.95,20861.0,63.0136,63.044,62.9377,63.0288,20861.0
2017-08-28 14:00:00,82.96,83.08,82.9,83.04,22988.0,63.0364,63.1276,62.9908,63.0972,22988.0
2017-08-28 14:10:00,83.03,83.03,82.88,82.95,21743.0,63.0896,63.0896,62.9756,63.0288,21743.0
2017-08-28 14:20:00,82.95,82.97,82.9,82.96,23838.0,63.0288,63.044,62.9908,63.0364,23838.0
2017-08-28 14:30:00,82.95,83.11,82.91,83.11,17766.0,63.0288,63.1504,62.9984,63.1504,17766.0
2017-08-28 14:40:00,83.11,83.27,83.04,83.27,34482.0,63.1504,63.272,63.0972,63.272,34482.0
2017-08-28 14:50:00,83.26,83.28,83.11,83.15,24766.0,63.2644,63.2796,63.1504,63.1808,24766.0
2017-08-28 15:00:00,83.16,83.34,83.13,83.32,29208.0,63.1884,63.3252,63.1656,63.31,29208.0
2017-08-28 15:10:00,83.33,83.33,83.18,83.22,27567.0,63.3176,63.3176,63.2036,63.234,27567.0
2017-08-28 15:20:00,83.24,83.29,83.2,83.29,27880.0,63.2492,63.2872,63.2188,63.2872,27880.0
2017-08-28 15:30:00,83.31,83.35,83.27,83.31,62061.0,63.3024,63.3328,63.272,63.3024,62061.0
2017-08-28 15:40:00,83.3,83.45,83.24,83.37,105635.0,63.2948,63.4088,63.2492,63.348,105635.0
2017-08-28 15:50:00,83.36,83.41,83.29,83.38,163052.0,63.3404,63.3784,63.2872,63.3556,163052.0
2017-08-29 09:30:00,82.62,82.65,82.12,82.54,106003.0,62.7781,62.8009,62.3982,62.7173,106003.0
2017-08-29 09:40:00,82.54,82.8,82.38,82.43,96345.0,62.7173,62.9149,62.5957,62.6337,96345.0
2017-08-29 09:50:00,82.38,82.61,82.3,82.57,36109.0,62.5957,62.7705,62.5349,62.7401,36109.0
2017-08-29 10:00:00,82.56,82.66,82.35,82.39,54476.0,62.7325,62.8085,62.5729,62.6033,54476.0
2017-08-29 10:10:00,82.38,82.4,82.14,82.29,49929.0,62.5957,62.6109,62.4134,62.5273,49929.0
2017-08-29 10:20:00,82.31,82.34,82.1,82.11,38853.0,62.5425,62.5653,62.383,62.3906,38853.0
2017-08-29 10:30:00,82.13,82.2,81.99,82.09,72863.0,62.4058,62.459,62.2994,62.3754,72863.0
2017-08-29 10:40:00,82.07,82.55,82.04,82.28,60638.0,62.3602,62.7249,62.3374,62.5197,60638.0
2017-08-29 10:50:00,82.28,82.32,82.17,82.23,35176.0,62.5197,62.5501,62.4362,62.4817,35176.0
2017-08-29 11:00:00,82.27,82.37,82.2,82.33,30839.0,62.5121,62.5881,62.459,62.5577,30839.0
2017-08-29 11:10:00,82.33,82.39,82.13,82.16,33460.0,62.5577,62.6033,62.4058,62.4286,33460.0
2017-08-29 11:20:00,82.15,82.31,82.12,82.28,29806.0,62.421,62.5425,62.3982,62.5197,29806.0
2017-08-29 11:30:00,82.25,82.3,82.15,82.22,20184.0,62.4969,62.5349,62.421,62.4742,20184.0
2017-08-29 11:40:00,82.23,82.44,82.23,82.42,30008.0,62.4817,62.6413,62.4817,62.6261,30008.0
2017-08-29 11:50:00,82.42,82.51,82.34,82.36,31976.0,62.6261,62.6945,62.5653,62.5805,31976.0
2017-08-29 12:00:00,82.35,82.42,82.33,82.35,31003.0,62.5729,62.6261,62.5577,62.5729,31003.0
2017-08-29 12:10:00,82.34,82.39,82.23,82.39,116374.0,62.5653,62.6033,62.4817,62.6033,116374.0
2017-08-29 12:20:00,82.39,82.47,82.37,82.44,34207.0,62.6033,62.6641,62.5881,62.6413,34207.0
2017-08-29 12:30:00,82.44,82.61,82.44,82.61,26834.0,62.6413,62.7705,62.6413,62.7705,26834.0
2017-08-29 12:40:00,82.6,82.78,82.56,82.76,21881.0,62.7629,62.8997,62.7325,62.8845,21881.0
2017-08-29 12:50:00,82.74,82.81,82.68,82.81,27778.0,62.8693,62.9225,62.8237,62.9225,27778.0
2017-08-29 13:00:00,82.8,82.99,82.79,82.96,31034.0,62.9149,63.0592,62.9073,63.0364,31034.0
2017-08-29 13:10:00,82.96,83.08,82.93,83.06,38098.0,63.0364,63.1276,63.0136,63.1124,38098.0
2017-08-29 13:20:00,83.07,83.09,82.95,83.01,31705.0,63.12,63.1352,63.0288,63.0744,31705.0
2017-08-29 13:30:00,83.0,83.07,82.99,83.05,17857.0,63.0668,63.12,63.0592,63.1048,17857.0
2017-08-29 13:40:00,83.05,83.05,82.92,83.03,19968.0,63.1048,63.1048,63.006,63.0896,19968.0
2017-08-29 13:50:00,83.03,83.08,82.88,82.88,33489.0,63.0896,63.1276,62.9756,62.9756,33489.0
2017-08-29 14:00:00,82.88,82.96,82.85,82.85,51214.0,62.9756,63.0364,62.9529,62.9529,51214.0
2017-08-29 14:10:00,82.84,82.93,82.79,82.91,50295.0,62.9453,63.0136,62.9073,62.9984,50295.0
2017-08-29 14:20:00,82.92,83.0,82.85,82.98,26277.0,63.006,63.0668,62.9529,63.0516,26277.0
2017-08-29 14:30:00,82.98,83.17,82.97,83.11,31555.0,63.0516,63.196,63.044,63.1504,31555.0
2017-08-29 14:40:00,83.11,83.16,83.07,83.09,30910.0,63.1504,63.1884,63.12,63.1352,30910.0
2017-08-29 14:50:00,83.09,83.22,83.08,83.21,23441.0,63.1352,63.234,63.1276,63.2264,23441.0
2017-08-29 15:00:00,83.22,83.24,83.12,83.15,44006.0,63.234,63.2492,63.158,63.1808,44006.0
2017-08-29 15:10:00,83.16,83.21,83.07,83.07,47109.0,63.1884,63.2264,63.12,63.12,47109.0
2017-08-29 15:20:00,83.09,83.12,83.0,83.07,50760.0,63.1352,63.158,63.0668,63.12,50760.0
2017-08-29 15:30:00,83.06,83.14,83.05,83.1,61733.0,63.1124,63.1732,63.1048,63.1428,61733.0
2017-08-29 15:40:00,83.1,83.11,82.98,83.02,82800.0,63.1428,63.1504,63.0516,63.082,82800.0
2017-08-29 15:50:00,83.02,83.23,83.0,83.13,202285.0,63.082,63.2416,63.0668,63.1656,202285.0
2017-08-30 09:30:00,82.92,82.92,82.32,82.78,81612.0,63.006,63.006,62.5501,62.8997,81612.0
2017-08-30 09:40:00,82.76,82.96,82.72,82.92,51597.0,62.8845,63.0364,62.8541,63.006,51597.0
2017-08-30 09:50:00,82.91,82.99,82.79,82.96,38104.0,62.9984,63.0592,62.9073,63.0364,38104.0
2017-08-30 10:00:00,82.96,82.97,82.83,82.86,54761.0,63.0364,63.044,62.9377,62.9604,54761.0
2017-08-30 10:10:00,82.86,83.02,82.82,83.0,58289.0,62.9604,63.082,62.9301,63.0668,58289.0
2017-08-30 10:20:00,83.04,83.2,83.02,83.15,46119.0,63.0972,63.2188,63.082,63.1808,46119.0
2017-08-30 10:30:00,83.16,83.23,83.03,83.12,54703.0,63.1884,63.2416,63.0896,63.158,54703.0
2017-08-30 10:40:00,83.13,83.41,83.07,83.23,23532.0,63.1656,63.3784,63.12,63.2416,23532.0
2017-08-30 10:50:00,83.23,83.26,83.12,83.21,25628.0,63.2416,63.2644,63.158,63.2264,25628.0
2017-08-30 11:00:00,83.19,83.26,83.07,83.13,29598.0,63.2112,63.2644,63.12,63.1656,29598.0
2017-08-30 11:10:00,83.13,83.26,83.11,83.22,40366.0,63.1656,63.2644,63.1504,63.234,40366.0
2017-08-30 11:20:00,83.23,83.42,83.16,83.42,35540.0,63.2416,63.386,63.1884,63.386,35540.0
2017-08-30 11:30:00,83.43,83.68,83.43,83.64,33667.0,63.3936,63.5835,63.3936,63.5531,33667.0
2017-08-30 11:40:00,83.65,83.83,83.63,83.74,51217.0,63.5607,63.6975,63.5455,63.6291,51217.0
2017-08-30 11:50:00,83.75,83.96,83.75,83.94,40461.0,63.6367,63.7963,63.6367,63.7811,40461.0
2017-08-30 12:00:00,83.92,83.98,83.82,83.84,134344.0,63.7659,63.8115,63.6899,63.7051,134344.0
2017-08-30 12:10:00,83.83,83.84,83.61,83.84,68254.0,63.6975,63.7051,63.5303,63.7051,68254.0
2017-08-30 12:20:00,83.84,83.85,83.58,83.66,34343.0,63.7051,63.7127,63.5075,63.5683,34343.0
2017-08-30 12:30:00,83.67,83.72,83.59,83.6,15180.0,63.5759,63.6139,63.5151,63.5227,15180.0
2017-08-30 12:40:00,83.6,83.61,83.44,83.6,24534.0,63.5227,63.5303,63.4012,63.5227,24534.0
2017-08-30 12:50:00,83.59,83.61,83.43,83.51,24923.0,63.5151,63.5303,63.3936,63.4543,24923.0
2017-08-30 13:00:00,83.52,83.62,83.5,83.61,25096.0,63.4619,63.5379,63.4467,63.5303,25096.0
2017-08-30 13:10:00,83.6,83.65,83.55,83.57,21134.0,63.5227,63.5607,63.4847,63.4999,21134.0
2017-08-30 13:20:00,83.57,83.77,83.48,83.69,22056.0,63.4999,63.6519,63.4316,63.5911,22056.0
2017-08-30 13:30:00,83.7,83.71,83.4,83.44,34157.0,63.5987,63.6063,63.3708,63.4012,34157.0
2017-08-30 13:40:00,83.44,83.44,83.34,83.39,20542.0,63.4012,63.4012,63.3252,63.3632,20542.0
2017-08-30 13:50:00,83.38,83.42,83.36,83.36,26070.0,63.3556,63.386,63.3404,63.3404,26070.0
2017-08-30 14:00:00,83.35,83.48,83.35,83.48,28971.0,63.3328,63.4316,63.3328,63.4316,28971.0
2017-08-30 14:10:00,83.49,83.51,83.38,83.44,35979.0,63.4391,63.4543,63.3556,63.4012,35979.0
2017-08-30 14:20:00,83.44,83.51,83.43,83.49,43919.0,63.4012,63.4543,63.3936,63.4391,43919.0
2017-08-30 14:30:00,83.5,83.58,83.49,83.5,28685.0,63.4467,63.5075,63.4391,63.4467,28685.0
2017-08-30 14:40:00,83.5,83.59,83.49,83.59,32075.0,63.4467,63.5151,63.4391,63.5151,32075.0
2017-08-30 14:50:00,83.59,83.67,83.56,83.61,32975.0,63.5151,63.5759,63.4923,63.5303,32975.0
2017-08-30 15:00:00,83.61,83.69,83.58,83.66,30266.0,63.5303,63.5911,63.5075,63.5683,30266.0
2017-08-30 15:10:00,83.66,83.69,83.58,83.62,29254.0,63.5683,63.5911,63.5075,63.5379,29254.0
2017-08-30 15:20:00,83.61,83.71,83.59,83.7,61963.0,63.5303,63.6063,63.5151,63.5987,61963.0
2017-08-30 15:30:00,83.71,83.72,83.59,83.61,57636.0,63.6063,63.6139,63.5151,63.5303,57636.0
2017-08-30 15:40:00,83.61,83.74,83.54,83.7,93977.0,63.5303,63.6291,63.4771,63.5987,93977.0
2017-08-30 15:50:00,83.7,83.75,83.59,83.62,170135.0,63.5987,63.6367,63.5151,63.5379,170135.0
2017-08-31 09:30:00,84.0,84.14,83.61,84.03,88760.0,63.8267,63.933,63.5303,63.8495,88760.0
2017-08-31 09:40:00,84.05,84.13,83.91,84.12,67028.0,63.8647,63.9254,63.7583,63.9178,67028.0
2017-08-31 09:50:00,84.12,84.2,83.95,84.1,50704.0,63.9178,63.9786,63.7887,63.9027,50704.0
2017-08-31 10:00:00,84.13,84.56,84.13,84.47,57931.0,63.9254,64.2522,63.9254,64.1838,57931.0
2017-08-31 10:10:00,84.47,84.6,84.44,84.5,34904.0,64.1838,64.2826,64.161,64.2066,34904.0
2017-08-31 10:20:00,84.52,84.67,84.45,84.47,47624.0,64.2218,64.3358,64.1686,64.1838,47624.0
2017-08-31 10:30:00,84.47,84.51,84.37,84.5,54649.0,64.1838,64.2142,64.1078,64.2066,54649.0
2017-08-31 10:40:00,84.5,84.61,84.48,84.57,42168.0,64.2066,64.2902,64.1914,64.2598,42168.0
2017-08-31 10:50:00,84.54,84.65,84.47,84.55,27429.0,64.237,64.3206,64.1838,64.2446,27429.0
2017-08-31 11:00:00,84.57,84.65,84.44,84.47,74554.0,64.2598,64.3206,64.161,64.1838,74554.0
2017-08-31 11:10:00,84.47,84.56,84.34,84.46,49093.0,64.1838,64.2522,64.085,64.1762,49093.0
2017-08-31 11:20:00,84.45,84.62,84.31,84.5,43282.0,64.1686,64.2978,64.0622,64.2066,43282.0
2017-08-31 11:30:00,84.47,84.52,84.38,84.48,44062.0,64.1838,64.2218,64.1154,64.1914,44062.0
2017-08-31 11:40:00,84.47,84.68,84.47,84.64,27205.0,64.1838,64.3434,64.1838,64.313,27205.0
2017-08-31 11:50:00,84.65,84.65,84.47,84.57,16481.0,64.3206,64.3206,64.1838,64.2598,16481.0
2017-08-31 12:00:00,84.56,84.63,84.52,84.56,13367.0,64.2522,64.3054,64.2218,64.2522,13367.0
2017-08-31 12:10:00,84.57,84.66,84.54,84.55,34499.0,64.2598,64.3282,64.237,64.2446,34499.0
2017-08-31 12:20:00,84.54,84.6,84.48,84.51,35972.0,64.237,64.2826,64.1914,64.2142,35972.0
2017-08-31 12:30:00,84.53,84.6,84.47,84.6,35776.0,64.2294,64.2826,64.1838,64.2826,35776.0
2017-08-31 12:40:00,84.62,84.66,84.56,84.59,22779.0,64.2978,64.3282,64.2522,64.275,22779.0
2017-08-31 12:50:00,84.57,84.78,84.57,84.78,29487.0,64.2598,64.4193,64.2598,64.4193,29487.0
2017-08-31 13:00:00,84.77,84.81,84.7,84.75,33873.0,64.4117,64.4421,64.3586,64.3965,33873.0
2017-08-31 13:10:00,84.75,84.83,84.73,84.8,73491.0,64.3965,64.4573,64.3814,64.4345,73491.0
2017-08-31 13:20:00,84.79,84.89,84.79,84.84,91767.0,64.4269,64.5029,64.4269,64.4649,91767.0
2017-08-31 13:30:00,84.85,84.96,84.75,84.83,126453.0,64.4725,64.5561,64.3965,64.4573,126453.0
2017-08-31 13:40:00,84.83,85.03,84.82,85.01,49741.0,64.4573,64.6093,64.4497,64.5941,49741.0
2017-08-31 13:50:00,84.98,85.01,84.88,84.98,98067.0,64.5713,64.5941,64.4953,64.5713,98067.0
2017-08-31 14:00:00,84.97,84.98,84.74,84.77,133632.0,64.5637,64.5713,64.389,64.4117,133632.0
2017-08-31 14:10:00,84.78,84.92,84.76,84.83,94855.0,64.4193,64.5257,64.4041,64.4573,94855.0
2017-08-31 14:20:00,84.84,85.12,84.8,85.0,106386.0,64.4649,64.6777,64.4345,64.5865,106386.0
2017-08-31 14:30:00,85.0,85.12,84.91,84.91,128107.0,64.5865,64.6777,64.5181,64.5181,128107.0
2017-08-31 14:40:00,84.9,85.02,84.79,84.97,110963.0,64.5105,64.6017,64.4269,64.5637,110963.0
2017-08-31 14:50:00,84.97,85.06,84.94,85.06,46091.0,64.5637,64.6321,64.5409,64.6321,46091.0
2017-08-31 15:00:00,85.07,85.1,84.98,85.1,49170.0,64.6397,64.6625,64.5713,64.6625,49170.0
2017-08-31 15:10:00,85.09,85.18,85.06,85.12,168229.0,64.6549,64.7233,64.6321,64.6777,168229.0
2017-08-31 15:20:00,85.12,85.12,85.0,85.05,76400.0,64.6777,64.6777,64.5865,64.6245,76400.0
2017-08-31 15:30:00,85.05,85.14,85.04,85.07,216237.0,64.6245,64.6929,64.6169,64.6397,216237.0
2017-08-31 15:40:00,85.08,85.11,84.96,85.06,285504.0,64.6473,64.6701,64.5561,64.6321,285504.0
2017-08-31 15:50:00,85.06,85.07,84.79,84.94,511065.0,64.6321,64.6397,64.4269,64.5409,511065.0
2017-09-01 09:30:00,85.0,85.09,84.73,84.81,95223.0,64.5865,64.6549,64.3814,64.4421,95223.0
2017-09-01 09:40:00,84.76,85.0,84.59,84.84,39588.0,64.4041,64.5865,64.275,64.4649,39588.0
2017-09-01 09:50:00,84.85,85.04,84.65,85.04,41531.0,64.4725,64.6169,64.3206,64.6169,41531.0
2017-09-01 10:00:00,85.03,85.11,84.9,84.98,57064.0,64.6093,64.6701,64.5105,64.5713,57064.0
2017-09-01 10:10:00,85.0,85.21,84.96,85.19,35656.0,64.5865,64.7461,64.5561,64.7309,35656.0
2017-09-01 10:20:00,85.2,85.28,85.08,85.18,27048.0,64.7385,64.7993,64.6473,64.7233,27048.0
2017-09-01 10:30:00,85.19,85.42,85.19,85.35,29613.0,64.7309,64.9056,64.7309,64.8525,29613.0
2017-09-01 10:40:00,85.36,85.69,85.32,85.68,74172.0,64.8601,65.1108,64.8297,65.1032,74172.0
2017-09-01 10:50:00,85.68,85.77,85.52,85.77,28240.0,65.1032,65.1716,64.9816,65.1716,28240.0
2017-09-01 11:00:00,85.75,85.81,85.58,85.66,55656.0,65.1564,65.202,65.0272,65.088,55656.0
2017-09-01 11:10:00,85.67,85.69,85.47,85.6,50057.0,65.0956,65.1108,64.9436,65.0424,50057.0
2017-09-01 11:20:00,85.6,85.7,85.52,85.64,40535.0,65.0424,65.1184,64.9816,65.0728,40535.0
2017-09-01 11:30:00,85.66,85.67,85.41,85.53,42893.0,65.088,65.0956,64.898,64.9892,42893.0
2017-09-01 11:40:00,85.52,85.67,85.44,85.45,91685.0,64.9816,65.0956,64.9208,64.9284,91685.0
2017-09-01 11:50:00,85.45,85.51,85.41,85.45,92764.0,64.9284,64.974,64.898,64.9284,92764.0
2017-09-01 12:00:00,85.43,85.5,85.39,85.46,25606.0,64.9132,64.9664,64.8828,64.936,25606.0
2017-09-01 12:10:00,85.46,85.54,85.45,85.54,32012.0,64.936,64.9968,64.9284,64.9968,32012.0
2017-09-01 12:20:00,85.53,85.67,85.53,85.56,26236.0,64.9892,65.0956,64.9892,65.012,26236.0
2017-09-01 12:30:00,85.59,85.63,85.53,85.6,23036.0,65.0348,65.0652,64.9892,65.0424,23036.0
2017-09-01 12:40:00,85.6,85.62,85.47,85.49,28159.0,65.0424,65.0576,64.9436,64.9588,28159.0
2017-09-01 12:50:00,85.49,85.6,85.47,85.6,18367.0,64.9588,65.0424,64.9436,65.0424,18367.0
2017-09-01 13:00:00,85.6,85.63,85.54,85.62,29405.0,65.0424,65.0652,64.9968,65.0576,29405.0
2017-09-01 13:10:00,85.59,85.86,85.58,85.8,30035.0,65.0348,65.24,65.0272,65.1944,30035.0
2017-09-01 13:20:00,85.8,85.82,85.63,85.65,17159.0,65.1944,65.2096,65.0652,65.0804,17159.0
2017-09-01 13:30:00,85.66,85.7,85.62,85.69,14829.0,65.088,65.1184,65.0576,65.1108,14829.0
2017-09-01 13:40:00,85.64,85.73,85.59,85.72,36353.0,65.0728,65.1412,65.0348,65.1336,36353.0
2017-09-01 13:50:00,85.72,85.78,85.56,85.58,36432.0,65.1336,65.1792,65.012,65.0272,36432.0
2017-09-01 14:00:00,85.58,85.63,85.39,85.46,32779.0,65.0272,65.0652,64.8828,64.936,32779.0
2017-09-01 14:10:00,85.45,85.55,85.45,85.52,53260.0,64.9284,65.0044,64.9284,64.9816,53260.0
2017-09-01 14:20:00,85.5,85.68,85.49,85.63,59021.0,64.9664,65.1032,64.9588,65.0652,59021.0
2017-09-01 14:30:00,85.63,85.68,85.57,85.66,27475.0,65.0652,65.1032,65.0196,65.088,27475.0
2017-09-01 14:40:00,85.66,85.66,85.57,85.61,17900.0,65.088,65.088,65.0196,65.05,17900.0
2017-09-01 14:50:00,85.6,85.65,85.56,85.6,30586.0,65.0424,65.0804,65.012,65.0424,30586.0
2017-09-01 15:00:00,85.6,85.63,85.57,85.6,40047.0,65.0424,65.0652,65.0196,65.0424,40047.0
2017-09-01 15:10:00,85.59,85.64,85.55,85.6,34169.0,65.0348,65.0728,65.0044,65.0424,34169.0
2017-09-01 15:20:00,85.6,85.62,85.56,85.6,41169.0,65.0424,65.0576,65.012,65.0424,41169.0
2017-09-01 15:30:00,85.59,85.64,85.57,85.64,61074.0,65.0348,65.0728,65.0196,65.0728,61074.0
2017-09-01 15:40:00,85.64,85.77,85.64,85.72,115659.0,65.0728,65.1716,65.0728,65.1336,115659.0
2017-09-01 15:50:00,85.72,85.77,85.6,85.65,227474.0,65.1336,65.1716,65.0424,65.0804,227474.0
2017-09-05 09:30:00,85.92,86.68,85.79,86.28,143866.0,65.2856,65.863,65.1868,65.5591,143866.0
2017-09-05 09:40:00,86.35,86.49,85.78,85.92,57831.0,65.6123,65.7187,65.1792,65.2856,57831.0
2017-09-05 09:50:00,85.95,86.11,85.84,85.94,23888.0,65.3084,65.4299,65.2248,65.3008,23888.0
2017-09-05 10:00:00,85.93,86.15,85.91,86.03,41412.0,65.2932,65.4603,65.278,65.3691,41412.0
2017-09-05 10:10:00,86.0,86.03,85.79,85.99,79556.0,65.3464,65.3691,65.1868,65.3388,79556.0
2017-09-05 10:20:00,85.99,86.04,85.83,85.83,54189.0,65.3388,65.3767,65.2172,65.2172,54189.0
2017-09-05 10:30:00,85.86,86.06,85.81,85.89,29445.0,65.24,65.3919,65.202,65.2628,29445.0
2017-09-05 10:40:00,85.88,85.88,85.59,85.72,16051.0,65.2552,65.2552,65.0348,65.1336,16051.0
2017-09-05 10:50:00,85.67,86.15,85.67,86.13,97944.0,65.0956,65.4603,65.0956,65.4451,97944.0
2017-09-05 11:00:00,86.14,86.33,86.08,86.23,37091.0,65.4527,65.5971,65.4071,65.5211,37091.0
2017-09-05 11:10:00,86.26,86.26,85.9,85.96,45314.0,65.5439,65.5439,65.2704,65.316,45314.0
2017-09-05 11:20:00,85.94,86.24,85.94,86.18,27091.0,65.3008,65.5287,65.3008,65.4831,27091.0
2017-09-05 11:30:00,86.16,86.18,86.0,86.0,57374.0,65.4679,65.4831,65.3464,65.3464,57374.0
2017-09-05 11:40:00,86.01,86.16,86.0,86.13,58206.0,65.3539,65.4679,65.3464,65.4451,58206.0
2017-09-05 11:50:00,86.13,86.17,85.96,85.97,28804.0,65.4451,65.4755,65.316,65.3236,28804.0
2017-09-05 12:00:00,85.96,85.96,85.73,85.73,24883.0,65.316,65.316,65.1412,65.1412,24883.0
2017-09-05 12:10:00,85.76,85.8,85.61,85.69,25860.0,65.164,65.1944,65.05,65.1108,25860.0
2017-09-05 12:20:00,85.67,85.72,85.61,85.64,43152.0,65.0956,65.1336,65.05,65.0728,43152.0
2017-09-05 12:30:00,85.64,85.66,85.5,85.63,95262.0,65.0728,65.088,64.9664,65.0652,95262.0
2017-09-05 12:40:00,85.63,85.69,85.55,85.61,49978.0,65.0652,65.1108,65.0044,65.05,49978.0
2017-09-05 12:50:00,85.61,85.79,85.56,85.74,60650.0,65.05,65.1868,65.012,65.1488,60650.0
2017-09-05 13:00:00,85.74,85.74,85.47,85.48,34260.0,65.1488,65.1488,64.9436,64.9512,34260.0
2017-09-05 13:10:00,85.45,85.51,85.34,85.51,28859.0,64.9284,64.974,64.8449,64.974,28859.0
2017-09-05 13:20:00,85.49,85.58,85.44,85.53,93753.0,64.9588,65.0272,64.9208,64.9892,93753.0
2017-09-05 13:30:00,85.53,85.53,85.26,85.46,109887.0,64.9892,64.9892,64.7841,64.936,109887.0
2017-09-05 13:40:00,85.46,85.55,85.43,85.48,27238.0,64.936,65.0044,64.9132,64.9512,27238.0
2017-09-05 13:50:00,85.46,85.58,85.4,85.46,30724.0,64.936,65.0272,64.8904,64.936,30724.0
2017-09-05 14:00:00,85.49,85.68,85.46,85.62,23318.0,64.9588,65.1032,64.936,65.0576,23318.0
2017-09-05 14:10:00,85.61,85.68,85.52,85.54,35624.0,65.05,65.1032,64.9816,64.9968,35624.0
2017-09-05 14:20:00,85.57,85.72,85.5,85.67,22593.0,65.0196,65.1336,64.9664,65.0956,22593.0
2017-09-05 14:30:00,85.67,85.78,85.57,85.58,20682.0,65.0956,65.1792,65.0196,65.0272,20682.0
2017-09-05 14:40:00,85.6,85.64,85.53,85.56,27044.0,65.0424,65.0728,64.9892,65.012,27044.0
2017-09-05 14:50:00,85.54,85.65,85.54,85.63,21940.0,64.9968,65.0804,64.9968,65.0652,21940.0
2017-09-05 15:00:00,85.62,85.69,85.51,85.55,20475.0,65.0576,65.1108,64.974,65.0044,20475.0
2017-09-05 15:10:00,85.56,85.61,85.51,85.57,24503.0,65.012,65.05,64.974,65.0196,24503.0
2017-09-05 15:20:00,85.55,85.8,85.51,85.78,36160.0,65.0044,65.1944,64.974,65.1792,36160.0
2017-09-05 15:30:00,85.8,85.88,85.73,85.81,63670.0,65.1944,65.2552,65.1412,65.202,63670.0
2017-09-05 15:40:00,85.81,85.83,85.69,85.8,107117.0,65.202,65.2172,65.1108,65.1944,107117.0
2017-09-05 15:50:00,85.82,85.94,85.71,85.86,173609.0,65.2096,65.3008,65.126,65.24,173609.0
2017-09-06 09:30:00,86.72,87.07,86.46,86.81,121029.0,65.8934,66.1594,65.6959,65.9618,121029.0
2017-09-06 09:40:00,86.83,87.35,86.79,87.35,53370.0,65.977,66.3721,65.9466,66.3721,53370.0
2017-09-06 09:50:00,87.34,87.77,87.23,87.73,114585.0,66.3645,66.6913,66.281,66.6609,114585.0
2017-09-06 10:00:00,87.73,87.94,87.6,87.77,100267.0,66.6609,66.8204,66.5621,66.6913,100267.0
2017-09-06 10:10:00,87.77,87.79,87.46,87.57,65990.0,66.6913,66.7065,66.4557,66.5393,65990.0
2017-09-06 10:20:00,87.6,87.78,87.48,87.75,44722.0,66.5621,66.6989,66.4709,66.6761,44722.0
2017-09-06 10:30:00,87.79,87.88,87.6,87.68,51079.0,66.7065,66.7749,66.5621,66.6229,51079.0
2017-09-06 10:40:00,87.68,87.7,87.26,87.46,34295.0,66.6229,66.6381,66.3038,66.4557,34295.0
2017-09-06 10:50:00,87.41,87.75,87.38,87.73,36656.0,66.4177,66.6761,66.3949,66.6609,36656.0
2017-09-06 11:00:00,87.68,87.7,87.52,87.58,24257.0,66.6229,66.6381,66.5013,66.5469,24257.0
2017-09-06 11:10:00,87.59,87.79,87.53,87.74,57611.0,66.5545,66.7065,66.5089,66.6685,57611.0
2017-09-06 11:20:00,87.76,87.9,87.74,87.87,35643.0,66.6837,66.79,66.6685,66.7673,35643.0
2017-09-06 11:30:00,87.88,87.89,87.62,87.67,37615.0,66.7749,66.7825,66.5773,66.6153,37615.0
2017-09-06 11:40:00,87.64,87.73,87.55,87.55,24346.0,66.5925,66.6609,66.5241,66.5241,24346.0
2017-09-06 11:50:00,87.57,87.67,87.56,87.67,20821.0,66.5393,66.6153,66.5317,66.6153,20821.0
2017-09-06 12:00:00,87.69,87.69,87.53,87.54,25543.0,66.6305,66.6305,66.5089,66.5165,25543.0
2017-09-06 12:10:00,87.56,87.79,87.56,87.79,24371.0,66.5317,66.7065,66.5317,66.7065,24371.0
2017-09-06 12:20:00,87.8,87.83,87.6,87.72,21197.0,66.7141,66.7369,66.5621,66.6533,21197.0
2017-09-06 12:30:00,87.7,87.75,87.64,87.7,17814.0,66.6381,66.6761,66.5925,66.6381,17814.0
2017-09-06 12:40:00,87.69,87.85,87.69,87.84,15533.0,66.6305,66.7521,66.6305,66.7445,15533.0
2017-09-06 12:50:00,87.86,87.92,87.78,87.81,36497.0,66.7597,66.8052,66.6989,66.7217,36497.0
2017-09-06 13:00:00,87.81,87.9,87.78,87.9,36890.0,66.7217,66.79,66.6989,66.79,36890.0
2017-09-06 13:10:00,87.9,87.97,87.85,87.86,36930.0,66.79,66.8432,66.7521,66.7597,36930.0
2017-09-06 13:20:00,87.84,87.92,87.73,87.73,32715.0,66.7445,66.8052,66.6609,66.6609,32715.0
2017-09-06 13:30:00,87.75,87.79,87.67,87.78,21476.0,66.6761,66.7065,66.6153,66.6989,21476.0
2017-09-06 13:40:00,87.76,87.76,87.67,87.75,34797.0,66.6837,66.6837,66.6153,66.6761,34797.0
2017-09-06 13:50:00,87.76,87.82,87.66,87.71,30315.0,66.6837,66.7293,66.6077,66.6457,30315.0
2017-09-06 14:00:00,87.69,87.74,87.65,87.69,24061.0,66.6305,66.6685,66.6001,66.6305,24061.0
2017-09-06 14:10:00,87.69,87.74,87.58,87.68,26367.0,66.6305,66.6685,66.5469,66.6229,26367.0
2017-09-06 14:20:00,87.68,87.83,87.62,87.78,33550.0,66.6229,66.7369,66.5773,66.6989,33550.0
2017-09-06 14:30:00,87.78,87.82,87.69,87.71,25809.0,66.6989,66.7293,66.6305,66.6457,25809.0
2017-09-06 14:40:00,87.72,87.82,87.72,87.74,25968.0,66.6533,66.7293,66.6533,66.6685,25968.0
2017-09-06 14:50:00,87.72,87.77,87.67,87.74,39681.0,66.6533,66.6913,66.6153,66.6685,39681.0
2017-09-06 15:00:00,87.74,87.82,87.74,87.81,33721.0,66.6685,66.7293,66.6685,66.7217,33721.0
2017-09-06 15:10:00,87.81,87.87,87.79,87.81,40370.0,66.7217,66.7673,66.7065,66.7217,40370.0
2017-09-06 15:20:00,87.8,87.86,87.77,87.8,61719.0,66.7141,66.7597,66.6913,66.7141,61719.0
2017-09-06 15:30:00,87.81,87.83,87.73,87.78,91870.0,66.7217,66.7369,66.6609,66.6989,91870.0
2017-09-06 15:40:00,87.78,87.87,87.71,87.86,102954.0,66.6989,66.7673,66.6457,66.7597,102954.0
2017-09-06 15:50:00,87.84,87.87,87.8,87.84,237062.0,66.7445,66.7673,66.7141,66.7445,237062.0
2017-09-07 09:30:00,87.75,88.23,87.4,88.16,70076.0,66.6761,67.0408,66.4101,66.9876,70076.0
2017-09-07 09:40:00,88.18,88.23,87.94,87.99,30814.0,67.0028,67.0408,66.8204,66.8584,30814.0
2017-09-07 09:50:00,87.98,87.98,87.64,87.91,46596.0,66.8508,66.8508,66.5925,66.7976,46596.0
2017-09-07 10:00:00,87.91,88.06,87.79,87.82,57885.0,66.7976,66.9116,66.7065,66.7293,57885.0
2017-09-07 10:10:00,87.82,88.04,87.82,88.04,37410.0,66.7293,66.8964,66.7293,66.8964,37410.0
2017-09-07 10:20:00,88.02,88.11,87.96,87.98,41941.0,66.8812,66.9496,66.8356,66.8508,41941.0
2017-09-07 10:30:00,87.97,88.03,87.83,87.86,30952.0,66.8432,66.8888,66.7369,66.7597,30952.0
2017-09-07 10:40:00,87.83,87.89,87.67,87.81,29743.0,66.7369,66.7825,66.6153,66.7217,29743.0
2017-09-07 10:50:00,87.82,88.0,87.79,87.88,28045.0,66.7293,66.866,66.7065,66.7749,28045.0
2017-09-07 11:00:00,87.85,88.21,87.71,88.07,40215.0,66.7521,67.0256,66.6457,66.9192,40215.0
2017-09-07 11:10:00,88.08,88.16,87.99,88.01,43333.0,66.9268,66.9876,66.8584,66.8736,43333.0
2017-09-07 11:20:00,87.96,88.03,87.84,87.86,11462.0,66.8356,66.8888,66.7445,66.7597,11462.0
2017-09-07 11:30:00,87.84,87.84,87.56,87.63,30967.0,66.7445,66.7445,66.5317,66.5849,30967.0
2017-09-07 11:40:00,87.64,88.04,87.63,88.01,42393.0,66.5925,66.8964,66.5849,66.8736,42393.0
2017-09-07 11:50:00,88.03,88.06,87.82,87.97,19900.0,66.8888,66.9116,66.7293,66.8432,19900.0
2017-09-07 12:00:00,87.98,88.12,87.96,88.09,22723.0,66.8508,66.9572,66.8356,66.9344,22723.0
2017-09-07 12:10:00,88.11,88.16,88.03,88.15,25612.0,66.9496,66.9876,66.8888,66.98,25612.0
2017-09-07 12:20:00,88.15,88.28,88.14,88.23,18776.0,66.98,67.0788,66.9724,67.0408,18776.0
2017-09-07 12:30:00,88.21,88.26,88.1,88.19,24245.0,67.0256,67.0636,66.942,67.0104,24245.0
2017-09-07 12:40:00,88.2,88.34,88.13,88.33,81661.0,67.018,67.1244,66.9648,67.1168,81661.0
2017-09-07 12:50:00,88.34,88.57,88.34,88.56,33489.0,67.1244,67.2991,67.1244,67.2915,33489.0
2017-09-07 13:00:00,88.56,88.57,88.42,88.42,24069.0,67.2915,67.2991,67.1852,67.1852,24069.0
2017-09-07 13:10:00,88.43,88.5,88.41,88.45,24497.0,67.1928,67.246,67.1776,67.208,24497.0
2017-09-07 13:20:00,88.43,88.47,88.38,88.44,24128.0,67.1928,67.2232,67.1548,67.2004,24128.0
2017-09-07 13:30:00,88.41,88.42,88.36,88.42,18342.0,67.1776,67.1852,67.1396,67.1852,18342.0
2017-09-07 13:40:00,88.43,88.45,88.28,88.28,21376.0,67.1928,67.208,67.0788,67.0788,21376.0
2017-09-07 13:50:00,88.28,88.52,88.17,88.5,161066.0,67.0788,67.2612,66.9952,67.246,161066.0
2017-09-07 14:00:00,88.51,88.57,88.34,88.55,59838.0,67.2536,67.2991,67.1244,67.2839,59838.0
2017-09-07 14:10:00,88.52,88.59,88.42,88.56,26127.0,67.2612,67.3143,67.1852,67.2915,26127.0
2017-09-07 14:20:00,88.54,88.62,88.53,88.58,21093.0,67.2763,67.3371,67.2687,67.3067,21093.0
2017-09-07 14:30:00,88.59,88.59,88.46,88.49,22068.0,67.3143,67.3143,67.2156,67.2384,22068.0
2017-09-07 14:40:00,88.51,88.59,88.46,88.57,16177.0,67.2536,67.3143,67.2156,67.2991,16177.0
2017-09-07 14:50:00,88.56,88.56,88.45,88.56,50085.0,67.2915,67.2915,67.208,67.2915,50085.0
2017-09-07 15:00:00,88.56,88.68,88.5,88.68,49059.0,67.2915,67.3827,67.246,67.3827,49059.0
2017-09-07 15:10:00,88.67,88.67,88.51,88.54,38421.0,67.3751,67.3751,67.2536,67.2763,38421.0
2017-09-07 15:20:00,88.54,88.56,88.48,88.5,34425.0,67.2763,67.2915,67.2308,67.246,34425.0
2017-09-07 15:30:00,88.51,88.64,88.45,88.63,196933.0,67.2536,67.3523,67.208,67.3447,196933.0
2017-09-07 15:40:00,88.63,88.74,88.56,88.6,204625.0,67.3447,67.4283,67.2915,67.3219,204625.0
2017-09-07 15:50:00,88.6,88.72,88.53,88.64,277502.0,67.3219,67.4131,67.2687,67.3523,277502.0
2017-09-08 09:30:00,87.77,88.07,87.61,87.65,64665.0,66.6913,66.9192,66.5697,66.6001,64665.0
2017-09-08 09:40:00,87.71,87.99,87.71,87.83,15320.0,66.6457,66.8584,66.6457,66.7369,15320.0
2017-09-08 09:50:00,87.84,87.92,87.76,87.87,42680.0,66.7445,66.8052,66.6837,66.7673,42680.0
2017-09-08 10:00:00,87.89,88.02,87.81,87.85,49413.0,66.7825,66.8812,66.7217,66.7521,49413.0
2017-09-08 10:10:00,87.83,87.85,87.42,87.46,94251.0,66.7369,66.7521,66.4253,66.4557,94251.0
2017-09-08 10:20:00,87.46,87.66,87.39,87.58,71821.0,66.4557,66.6077,66.4025,66.5469,71821.0
2017-09-08 10:30:00,87.59,87.66,87.25,87.27,69335.0,66.5545,66.6077,66.2962,66.3113,69335.0
2017-09-08 10:40:00,87.26,87.32,87.13,87.16,46008.0,66.3038,66.3493,66.205,66.2278,46008.0
2017-09-08 10:50:00,87.12,87.22,86.87,87.01,67221.0,66.1974,66.2734,66.0074,66.1138,67221.0
2017-09-08 11:00:00,86.99,87.24,86.96,87.2,28777.0,66.0986,66.2886,66.0758,66.2582,28777.0
2017-09-08 11:10:00,87.21,87.24,87.02,87.04,49593.0,66.2658,66.2886,66.1214,66.1366,49593.0
2017-09-08 11:20:00,87.05,87.12,86.97,87.02,50687.0,66.1442,66.1974,66.0834,66.1214,50687.0
2017-09-08 11:30:00,87.01,87.28,87.0,87.08,32048.0,66.1138,66.3189,66.1062,66.167,32048.0
2017-09-08 11:40:00,87.06,87.16,86.92,87.01,27070.0,66.1518,66.2278,66.0454,66.1138,27070.0
2017-09-08 11:50:00,87.02,87.09,86.88,86.9,18126.0,66.1214,66.1746,66.015,66.0302,18126.0
2017-09-08 12:00:00,86.9,86.96,86.85,86.94,19234.0,66.0302,66.0758,65.9922,66.0606,19234.0
2017-09-08 12:10:00,86.93,86.97,86.8,86.8,13680.0,66.053,66.0834,65.9542,65.9542,13680.0
2017-09-08 12:20:00,86.81,86.86,86.7,86.8,17586.0,65.9618,65.9998,65.8782,65.9542,17586.0
2017-09-08 12:30:00,86.76,86.91,86.74,86.84,19871.0,65.9238,66.0378,65.9086,65.9846,19871.0
2017-09-08 12:40:00,86.86,86.88,86.76,86.82,30139.0,65.9998,66.015,65.9238,65.9694,30139.0
2017-09-08 12:50:00,86.83,86.88,86.74,86.75,134315.0,65.977,66.015,65.9086,65.9162,134315.0
2017-09-08 13:00:00,86.74,86.76,86.54,86.57,56086.0,65.9086,65.9238,65.7567,65.7795,56086.0
2017-09-08 13:10:00,86.59,86.71,86.38,86.5,74065.0,65.7947,65.8858,65.6351,65.7263,74065.0
2017-09-08 13:20:00,86.52,86.62,86.24,86.26,61601.0,65.7415,65.8175,65.5287,65.5439,61601.0
2017-09-08 13:30:00,86.26,86.41,86.24,86.33,22218.0,65.5439,65.6579,65.5287,65.5971,22218.0
2017-09-08 13:40:00,86.32,86.33,86.19,86.27,87993.0,65.5895,65.5971,65.4907,65.5515,87993.0
2017-09-08 13:50:00,86.25,86.38,86.08,86.38,38655.0,65.5363,65.6351,65.4071,65.6351,38655.0
2017-09-08 14:00:00,86.37,86.45,86.31,86.32,22146.0,65.6275,65.6883,65.5819,65.5895,22146.0
2017-09-08 14:10:00,86.31,86.44,86.3,86.35,20217.0,65.5819,65.6807,65.5743,65.6123,20217.0
2017-09-08 14:20:00,86.32,86.49,86.3,86.35,83141.0,65.5895,65.7187,65.5743,65.6123,83141.0
2017-09-08 14:30:00,86.36,86.57,86.36,86.49,26346.0,65.6199,65.7795,65.6199,65.7187,26346.0
2017-09-08 14:40:00,86.46,86.67,86.46,86.67,33301.0,65.6959,65.8554,65.6959,65.8554,33301.0
2017-09-08 14:50:00,86.65,86.69,86.59,86.68,36118.0,65.8402,65.8706,65.7947,65.863,36118.0
2017-09-08 15:00:00,86.68,86.79,86.64,86.79,43835.0,65.863,65.9466,65.8326,65.9466,43835.0
2017-09-08 15:10:00,86.81,86.86,86.7,86.72,30775.0,65.9618,65.9998,65.8782,65.8934,30775.0
2017-09-08 15:20:00,86.73,86.85,86.73,86.75,58609.0,65.901,65.9922,65.901,65.9162,58609.0
2017-09-08 15:30:00,86.73,86.76,86.64,86.76,76772.0,65.901,65.9238,65.8326,65.9238,76772.0
2017-09-08 15:40:00,86.76,86.85,86.67,86.82,139508.0,65.9238,65.9922,65.8554,65.9694,139508.0
2017-09-08 15:50:00,86.81,86.84,86.75,86.78,143982.0,65.9618,65.9846,65.9162,65.939,143982.0
2017-09-11 09:30:00,87.11,87.36,86.75,86.91,115038.0,66.1898,66.3797,65.9162,66.0378,115038.0
2017-09-11 09:40:00,86.97,87.09,86.8,86.89,63211.0,66.0834,66.1746,65.9542,66.0226,63211.0
2017-09-11 09:50:00,86.88,87.07,86.7,87.07,78315.0,66.015,66.1594,65.8782,66.1594,78315.0
2017-09-11 10:00:00,87.0,87.0,86.48,86.57,66271.0,66.1062,66.1062,65.7111,65.7795,66271.0
2017-09-11 10:10:00,86.53,86.92,86.53,86.92,70578.0,65.7491,66.0454,65.7491,66.0454,70578.0
2017-09-11 10:20:00,86.92,86.93,86.49,86.64,98503.0,66.0454,66.053,65.7187,65.8326,98503.0
2017-09-11 10:30:00,86.66,86.78,86.57,86.72,34592.0,65.8478,65.939,65.7795,65.8934,34592.0
2017-09-11 10:40:00,86.71,86.89,86.7,86.87,28821.0,65.8858,66.0226,65.8782,66.0074,28821.0
2017-09-11 10:50:00,86.89,87.38,86.87,87.38,50718.0,66.0226,66.3949,66.0074,66.3949,50718.0
2017-09-11 11:00:00,87.36,87.39,87.27,87.31,30847.0,66.3797,66.4025,66.3113,66.3417,30847.0
2017-09-11 11:10:00,87.32,87.4,87.27,87.38,28678.0,66.3493,66.4101,66.3113,66.3949,28678.0
2017-09-11 11:20:00,87.38,87.56,87.38,87.52,34634.0,66.3949,66.5317,66.3949,66.5013,34634.0
2017-09-11 11:30:00,87.54,87.66,87.54,87.6,39043.0,66.5165,66.6077,66.5165,66.5621,39043.0
2017-09-11 11:40:00,87.59,87.87,87.59,87.77,47936.0,66.5545,66.7673,66.5545,66.6913,47936.0
2017-09-11 11:50:00,87.77,87.87,87.69,87.87,39627.0,66.6913,66.7673,66.6305,66.7673,39627.0
2017-09-11 12:00:00,87.88,87.96,87.84,87.89,26705.0,66.7749,66.8356,66.7445,66.7825,26705.0
2017-09-11 12:10:00,87.89,87.93,87.8,87.86,31052.0,66.7825,66.8128,66.7141,66.7597,31052.0
2017-09-11 12:20:00,87.86,87.89,87.82,87.87,40306.0,66.7597,66.7825,66.7293,66.7673,40306.0
2017-09-11 12:30:00,87.88,87.99,87.83,87.89,29244.0,66.7749,66.8584,66.7369,66.7825,29244.0
2017-09-11 12:40:00,87.88,87.96,87.84,87.87,26851.0,66.7749,66.8356,66.7445,66.7673,26851.0
2017-09-11 12:50:00,87.89,87.97,87.88,87.94,32690.0,66.7825,66.8432,66.7749,66.8204,32690.0
2017-09-11 13:00:00,87.96,87.98,87.76,87.76,18504.0,66.8356,66.8508,66.6837,66.6837,18504.0
2017-09-11 13:10:00,87.76,87.9,87.74,87.9,27251.0,66.6837,66.79,66.6685,66.79,27251.0
2017-09-11 13:20:00,87.9,87.93,87.83,87.88,29190.0,66.79,66.8128,66.7369,66.7749,29190.0
2017-09-11 13:30:00,87.88,87.88,87.77,87.81,24866.0,66.7749,66.7749,66.6913,66.7217,24866.0
2017-09-11 13:40:00,87.79,87.82,87.68,87.75,18114.0,66.7065,66.7293,66.6229,66.6761,18114.0
2017-09-11 13:50:00,87.73,87.74,87.51,87.54,20263.0,66.6609,66.6685,66.4937,66.5165,20263.0
2017-09-11 14:00:00,87.54,87.67,87.5,87.57,42225.0,66.5165,66.6153,66.4861,66.5393,42225.0
2017-09-11 14:10:00,87.58,87.58,87.4,87.45,39971.0,66.5469,66.5469,66.4101,66.4481,39971.0
2017-09-11 14:20:00,87.45,87.57,87.34,87.57,45011.0,66.4481,66.5393,66.3645,66.5393,45011.0
2017-09-11 14:30:00,87.55,87.7,87.54,87.62,26595.0,66.5241,66.6381,66.5165,66.5773,26595.0
2017-09-11 14:40:00,87.62,87.69,87.61,87.64,19159.0,66.5773,66.6305,66.5697,66.5925,19159.0
2017-09-11 14:50:00,87.64,87.67,87.57,87.57,19707.0,66.5925,66.6153,66.5393,66.5393,19707.0
2017-09-11 15:00:00,87.55,87.64,87.52,87.64,26131.0,66.5241,66.5925,66.5013,66.5925,26131.0
2017-09-11 15:10:00,87.63,87.76,87.62,87.76,33052.0,66.5849,66.6837,66.5773,66.6837,33052.0
2017-09-11 15:20:00,87.77,87.77,87.63,87.73,40906.0,66.6913,66.6913,66.5849,66.6609,40906.0
2017-09-11 15:30:00,87.72,87.89,87.71,87.84,65056.0,66.6533,66.7825,66.6457,66.7445,65056.0
2017-09-11 15:40:00,87.84,87.96,87.84,87.92,125481.0,66.7445,66.8356,66.7445,66.8052,125481.0
2017-09-11 15:50:00,87.91,87.97,87.78,87.92,232249.0,66.7976,66.8432,66.6989,66.8052,232249.0
2017-09-12 09:30:00,87.85,88.09,87.43,87.9,96353.0,66.7521,66.9344,66.4329,66.79,96353.0
2017-09-12 09:40:00,87.89,87.96,87.62,87.72,72678.0,66.7825,66.8356,66.5773,66.6533,72678.0
2017-09-12 09:50:00,87.71,88.05,87.62,88.02,33682.0,66.6457,66.904,66.5773,66.8812,33682.0
2017-09-12 10:00:00,88.01,88.45,87.99,88.32,90263.0,66.8736,67.208,66.8584,67.1092,90263.0
2017-09-12 10:10:00,88.37,88.37,88.17,88.24,46091.0,67.1472,67.1472,66.9952,67.0484,46091.0
2017-09-12 10:20:00,88.21,88.31,87.98,87.98,47010.0,67.0256,67.1016,66.8508,66.8508,47010.0
2017-09-12 10:30:00,87.98,88.26,87.95,88.18,46107.0,66.8508,67.0636,66.828,67.0028,46107.0
2017-09-12 10:40:00,88.16,88.17,87.95,88.01,53394.0,66.9876,66.9952,66.828,66.8736,53394.0
2017-09-12 10:50:00,88.0,88.06,87.93,87.96,50690.0,66.866,66.9116,66.8128,66.8356,50690.0
2017-09-12 11:00:00,87.98,88.31,87.93,88.16,68677.0,66.8508,67.1016,66.8128,66.9876,68677.0
2017-09-12 11:10:00,88.14,88.36,88.13,88.34,21172.0,66.9724,67.1396,66.9648,67.1244,21172.0
2017-09-12 11:20:00,88.34,88.54,88.22,88.53,34962.0,67.1244,67.2763,67.0332,67.2687,34962.0
2017-09-12 11:30:00,88.53,88.56,88.38,88.52,33884.0,67.2687,67.2915,67.1548,67.2612,33884.0
2017-09-12 11:40:00,88.54,88.69,88.45,88.51,43855.0,67.2763,67.3903,67.208,67.2536,43855.0
2017-09-12 11:50:00,88.53,88.75,88.44,88.67,24077.0,67.2687,67.4359,67.2004,67.3751,24077.0
2017-09-12 12:00:00,88.65,88.66,88.46,88.47,20588.0,67.3599,67.3675,67.2156,67.2232,20588.0
2017-09-12 12:10:00,88.46,88.54,88.44,88.49,28218.0,67.2156,67.2763,67.2004,67.2384,28218.0
2017-09-12 12:20:00,88.49,88.49,88.3,88.37,28005.0,67.2384,67.2384,67.094,67.1472,28005.0
2017-09-12 12:30:00,88.38,88.45,88.34,88.45,31395.0,67.1548,67.208,67.1244,67.208,31395.0
2017-09-12 12:40:00,88.46,88.52,88.43,88.5,41156.0,67.2156,67.2612,67.1928,67.246,41156.0
2017-09-12 12:50:00,88.5,88.59,88.47,88.54,48156.0,67.246,67.3143,67.2232,67.2763,48156.0
2017-09-12 13:00:00,88.52,88.52,88.39,88.49,28329.0,67.2612,67.2612,67.1624,67.2384,28329.0
2017-09-12 13:10:00,88.48,88.49,88.41,88.43,21340.0,67.2308,67.2384,67.1776,67.1928,21340.0
2017-09-12 13:20:00,88.43,88.44,88.26,88.32,22555.0,67.1928,67.2004,67.0636,67.1092,22555.0
2017-09-12 13:30:00,88.31,88.32,88.18,88.22,28752.0,67.1016,67.1092,67.0028,67.0332,28752.0
2017-09-12 13:40:00,88.21,88.48,88.2,88.4,29491.0,67.0256,67.2308,67.018,67.17,29491.0
2017-09-12 13:50:00,88.38,88.38,88.16,88.2,46372.0,67.1548,67.1548,66.9876,67.018,46372.0
2017-09-12 14:00:00,88.2,88.46,88.16,88.42,30842.0,67.018,67.2156,66.9876,67.1852,30842.0
2017-09-12 14:10:00,88.42,88.42,88.31,88.39,22561.0,67.1852,67.1852,67.1016,67.1624,22561.0
2017-09-12 14:20:00,88.4,88.42,88.26,88.26,29297.0,67.17,67.1852,67.0636,67.0636,29297.0
2017-09-12 14:30:00,88.28,88.34,88.12,88.31,62903.0,67.0788,67.1244,66.9572,67.1016,62903.0
2017-09-12 14:40:00,88.31,88.48,88.3,88.45,46927.0,67.1016,67.2308,67.094,67.208,46927.0
2017-09-12 14:50:00,88.44,88.52,88.42,88.45,60988.0,67.2004,67.2612,67.1852,67.208,60988.0
2017-09-12 15:00:00,88.45,88.45,88.18,88.31,79753.0,67.208,67.208,67.0028,67.1016,79753.0
2017-09-12 15:10:00,88.31,88.4,88.24,88.4,51861.0,67.1016,67.17,67.0484,67.17,51861.0
2017-09-12 15:20:00,88.4,88.48,88.31,88.33,65783.0,67.17,67.2308,67.1016,67.1168,65783.0
2017-09-12 15:30:00,88.34,88.42,88.28,88.37,90182.0,67.1244,67.1852,67.0788,67.1472,90182.0
2017-09-12 15:40:00,88.36,88.44,88.32,88.42,94678.0,67.1396,67.2004,67.1092,67.1852,94678.0
2017-09-12 15:50:00,88.42,88.55,88.38,88.51,242039.0,67.1852,67.2839,67.1548,67.2536,242039.0
2017-09-13 09:30:00,89.44,89.63,89.07,89.54,116614.0,67.9602,68.1046,67.6791,68.0362,116614.0
2017-09-13 09:40:00,89.53,89.91,89.51,89.91,84020.0,68.0286,68.3173,68.0134,68.3173,84020.0
2017-09-13 09:50:00,89.94,90.12,89.85,90.03,60193.0,68.3401,68.4769,68.2717,68.4085,60193.0
2017-09-13 10:00:00,90.03,90.11,89.82,89.98,65283.0,68.4085,68.4693,68.2489,68.3705,65283.0
2017-09-13 10:10:00,90.03,90.05,89.76,89.8,50362.0,68.4085,68.4237,68.2034,68.2337,50362.0
2017-09-13 10:20:00,89.8,90.0,89.77,89.98,57740.0,68.2337,68.3857,68.211,68.3705,57740.0
2017-09-13 10:30:00,89.94,90.23,89.87,89.9,70626.0,68.3401,68.5605,68.2869,68.3097,70626.0
2017-09-13 10:40:00,89.9,89.95,89.67,89.79,51512.0,68.3097,68.3477,68.135,68.2261,51512.0
2017-09-13 10:50:00,89.79,90.11,89.69,90.04,28855.0,68.2261,68.4693,68.1502,68.4161,28855.0
2017-09-13 11:00:00,90.03,90.12,89.94,90.03,37270.0,68.4085,68.4769,68.3401,68.4085,37270.0
2017-09-13 11:10:00,90.02,90.11,89.93,89.93,37071.0,68.4009,68.4693,68.3325,68.3325,37071.0
2017-09-13 11:20:00,89.95,90.1,89.88,90.09,36126.0,68.3477,68.4617,68.2945,68.4541,36126.0
2017-09-13 11:30:00,90.1,90.17,90.01,90.13,120420.0,68.4617,68.5149,68.3933,68.4845,120420.0
2017-09-13 11:40:00,90.11,90.37,90.0,90.25,53570.0,68.4693,68.6669,68.3857,68.5757,53570.0
2017-09-13 11:50:00,90.25,90.25,89.76,89.89,42667.0,68.5757,68.5757,68.2034,68.3021,42667.0
2017-09-13 12:00:00,89.9,89.95,89.55,89.55,49282.0,68.3097,68.3477,68.0438,68.0438,49282.0
2017-09-13 12:10:00,89.58,89.83,89.56,89.75,16274.0,68.0666,68.2565,68.0514,68.1958,16274.0
2017-09-13 12:20:00,89.74,89.9,89.67,89.83,16068.0,68.1882,68.3097,68.135,68.2565,16068.0
2017-09-13 12:30:00,89.82,89.93,89.8,89.84,19127.0,68.2489,68.3325,68.2337,68.2641,19127.0
2017-09-13 12:40:00,89.83,89.84,89.69,89.71,19596.0,68.2565,68.2641,68.1502,68.1654,19596.0
2017-09-13 12:50:00,89.7,89.79,89.63,89.71,36928.0,68.1578,68.2261,68.1046,68.1654,36928.0
2017-09-13 13:00:00,89.72,89.93,89.67,89.93,23504.0,68.173,68.3325,68.135,68.3325,23504.0
2017-09-13 13:10:00,89.93,89.93,89.72,89.81,17293.0,68.3325,68.3325,68.173,68.2413,17293.0
2017-09-13 13:20:00,89.83,90.06,89.77,90.04,39011.0,68.2565,68.4313,68.211,68.4161,39011.0
2017-09-13 13:30:00,90.05,90.27,90.02,90.18,19457.0,68.4237,68.5909,68.4009,68.5225,19457.0
2017-09-13 13:40:00,90.17,90.48,90.09,90.47,36469.0,68.5149,68.7504,68.4541,68.7428,36469.0
2017-09-13 13:50:00,90.47,90.47,90.33,90.42,43799.0,68.7428,68.7428,68.6365,68.7048,43799.0
2017-09-13 14:00:00,90.42,90.49,90.33,90.49,31312.0,68.7048,68.758,68.6365,68.758,31312.0
2017-09-13 14:10:00,90.49,90.56,90.38,90.54,43228.0,68.758,68.8112,68.6745,68.796,43228.0
2017-09-13 14:20:00,90.52,90.55,90.41,90.55,55959.0,68.7808,68.8036,68.6973,68.8036,55959.0
2017-09-13 14:30:00,90.52,90.58,90.42,90.42,51858.0,68.7808,68.8264,68.7048,68.7048,51858.0
2017-09-13 14:40:00,90.42,90.68,90.36,90.66,51993.0,68.7048,68.9024,68.6593,68.8872,51993.0
2017-09-13 14:50:00,90.66,90.72,90.62,90.64,44515.0,68.8872,68.9328,68.8568,68.872,44515.0
2017-09-13 15:00:00,90.64,90.73,90.6,90.64,67949.0,68.872,68.9404,68.8416,68.872,67949.0
2017-09-13 15:10:00,90.62,90.85,90.62,90.82,64609.0,68.8568,69.0316,68.8568,69.0088,64609.0
2017-09-13 15:20:00,90.81,90.94,90.74,90.89,66144.0,69.0012,69.1,68.948,69.062,66144.0
2017-09-13 15:30:00,90.9,90.97,90.82,90.91,92213.0,69.0696,69.1228,69.0088,69.0772,92213.0
2017-09-13 15:40:00,90.91,90.91,90.71,90.73,164667.0,69.0772,69.0772,68.9252,68.9404,164667.0
2017-09-13 15:50:00,90.73,91.11,90.72,91.1,469015.0,68.9404,69.2291,68.9328,69.2215,469015.0
2017-09-14 09:30:00,91.5,92.08,91.17,91.83,130002.0,69.5255,69.9662,69.2747,69.7762,130002.0
2017-09-14 09:40:00,91.82,92.04,91.53,91.91,65407.0,69.7686,69.9358,69.5483,69.837,65407.0
2017-09-14 09:50:00,91.93,92.29,91.8,92.25,85450.0,69.8522,70.1258,69.7534,70.0954,85450.0
2017-09-14 10:00:00,92.29,92.5,92.17,92.4,117347.0,70.1258,70.2853,70.0346,70.2093,117347.0
2017-09-14 10:10:00,92.41,92.75,92.33,92.74,92655.0,70.2169,70.4753,70.1561,70.4677,92655.0
2017-09-14 10:20:00,92.75,92.95,92.69,92.69,125597.0,70.4753,70.6272,70.4297,70.4297,125597.0
2017-09-14 10:30:00,92.71,92.72,92.56,92.56,73623.0,70.4449,70.4525,70.3309,70.3309,73623.0
2017-09-14 10:40:00,92.57,92.62,92.24,92.36,51615.0,70.3385,70.3765,70.0878,70.1789,51615.0
2017-09-14 10:50:00,92.36,92.45,92.21,92.33,81429.0,70.1789,70.2473,70.065,70.1561,81429.0
2017-09-14 11:00:00,92.3,92.46,92.06,92.45,69769.0,70.1334,70.2549,69.951,70.2473,69769.0
2017-09-14 11:10:00,92.43,92.53,92.07,92.08,61882.0,70.2321,70.3081,69.9586,69.9662,61882.0
2017-09-14 11:20:00,92.08,92.1,91.6,91.67,50663.0,69.9662,69.9814,69.6015,69.6547,50663.0
2017-09-14 11:30:00,91.66,91.87,91.66,91.76,39589.0,69.6471,69.8066,69.6471,69.723,39589.0
2017-09-14 11:40:00,91.77,91.77,91.53,91.53,33274.0,69.7306,69.7306,69.5483,69.5483,33274.0
2017-09-14 11:50:00,91.55,91.67,91.55,91.61,60226.0,69.5635,69.6547,69.5635,69.6091,60226.0
2017-09-14 12:00:00,91.62,91.72,91.58,91.67,19809.0,69.6167,69.6926,69.5863,69.6547,19809.0
2017-09-14 12:10:00,91.67,91.69,91.57,91.57,28494.0,69.6547,69.6698,69.5787,69.5787,28494.0
2017-09-14 12:20:00,91.59,91.59,91.44,91.48,27608.0,69.5939,69.5939,69.4799,69.5103,27608.0
2017-09-14 12:30:00,91.46,91.71,91.43,91.61,25439.0,69.4951,69.685,69.4723,69.6091,25439.0
2017-09-14 12:40:00,91.63,91.8,91.57,91.63,25814.0,69.6243,69.7534,69.5787,69.6243,25814.0
2017-09-14 12:50:00,91.64,91.72,91.52,91.53,25167.0,69.6319,69.6926,69.5407,69.5483,25167.0
2017-09-14 13:00:00,91.52,91.58,91.3,91.38,47533.0,69.5407,69.5863,69.3735,69.4343,47533.0
2017-09-14 13:10:00,91.43,91.81,91.4,91.77,37714.0,69.4723,69.761,69.4495,69.7306,37714.0
2017-09-14 13:20:00,91.77,91.86,91.58,91.69,38762.0,69.7306,69.799,69.5863,69.6698,38762.0
2017-09-14 13:30:00,91.69,91.86,91.69,91.85,26833.0,69.6698,69.799,69.6698,69.7914,26833.0
2017-09-14 13:40:00,91.86,91.87,91.61,91.61,24601.0,69.799,69.8066,69.6091,69.6091,24601.0
2017-09-14 13:50:00,91.6,91.75,91.58,91.7,25379.0,69.6015,69.7154,69.5863,69.6774,25379.0
2017-09-14 14:00:00,91.73,91.76,91.62,91.7,21464.0,69.7002,69.723,69.6167,69.6774,21464.0
2017-09-14 14:10:00,91.7,91.83,91.65,91.68,27004.0,69.6774,69.7762,69.6395,69.6622,27004.0
2017-09-14 14:20:00,91.69,91.78,91.61,91.66,29593.0,69.6698,69.7382,69.6091,69.6471,29593.0
2017-09-14 14:30:00,91.66,91.71,91.57,91.65,24461.0,69.6471,69.685,69.5787,69.6395,24461.0
2017-09-14 14:40:00,91.65,91.74,91.58,91.74,25927.0,69.6395,69.7078,69.5863,69.7078,25927.0
2017-09-14 14:50:00,91.73,91.73,91.61,91.7,33905.0,69.7002,69.7002,69.6091,69.6774,33905.0
2017-09-14 15:00:00,91.69,91.78,91.65,91.72,39050.0,69.6698,69.7382,69.6395,69.6926,39050.0
2017-09-14 15:10:00,91.73,91.75,91.6,91.68,39299.0,69.7002,69.7154,69.6015,69.6622,39299.0
2017-09-14 15:20:00,91.67,91.75,91.58,91.62,42865.0,69.6547,69.7154,69.5863,69.6167,42865.0
2017-09-14 15:30:00,91.63,91.82,91.62,91.76,59341.0,69.6243,69.7686,69.6167,69.723,59341.0
2017-09-14 15:40:00,91.75,91.78,91.61,91.7,122770.0,69.7154,69.7382,69.6091,69.6774,122770.0
2017-09-14 15:50:00,91.7,91.91,91.69,91.85,306521.0,69.6774,69.837,69.6698,69.7914,306521.0
2017-09-15 09:30:00,92.8,93.13,92.28,92.35,644328.0,70.5133,70.764,70.1182,70.1713,644328.0
2017-09-15 09:40:00,92.42,92.43,91.86,92.14,175794.0,70.2245,70.2321,69.799,70.0118,175794.0
2017-09-15 09:50:00,92.13,92.37,92.08,92.25,36913.0,70.0042,70.1865,69.9662,70.0954,36913.0
2017-09-15 10:00:00,92.26,92.5,92.2,92.5,67337.0,70.103,70.2853,70.0574,70.2853,67337.0
2017-09-15 10:10:00,92.48,92.67,92.44,92.67,38366.0,70.2701,70.4145,70.2397,70.4145,38366.0
2017-09-15 10:20:00,92.64,92.89,92.63,92.73,46660.0,70.3917,70.5817,70.3841,70.4601,46660.0
2017-09-15 10:30:00,92.73,92.91,92.66,92.74,52944.0,70.4601,70.5969,70.4069,70.4677,52944.0
2017-09-15 10:40:00,92.76,92.99,92.65,92.95,83687.0,70.4829,70.6576,70.3993,70.6272,83687.0
2017-09-15 10:50:00,92.96,92.98,92.75,92.9,61151.0,70.6348,70.65,70.4753,70.5893,61151.0
2017-09-15 11:00:00,92.87,92.91,92.83,92.87,27715.0,70.5665,70.5969,70.5361,70.5665,27715.0
2017-09-15 11:10:00,92.87,93.16,92.86,92.94,64947.0,70.5665,70.7868,70.5589,70.6196,64947.0
2017-09-15 11:20:00,92.93,93.01,92.85,92.94,39268.0,70.6121,70.6728,70.5513,70.6196,39268.0
2017-09-15 11:30:00,92.92,92.98,92.77,92.8,34451.0,70.6045,70.65,70.4905,70.5133,34451.0
2017-09-15 11:40:00,92.79,92.87,92.76,92.86,44558.0,70.5057,70.5665,70.4829,70.5589,44558.0
2017-09-15 11:50:00,92.87,92.88,92.74,92.76,37831.0,70.5665,70.5741,70.4677,70.4829,37831.0
2017-09-15 12:00:00,92.76,92.81,92.67,92.73,59413.0,70.4829,70.5209,70.4145,70.4601,59413.0
2017-09-15 12:10:00,92.74,92.76,92.63,92.68,22230.0,70.4677,70.4829,70.3841,70.4221,22230.0
2017-09-15 12:20:00,92.67,92.69,92.54,92.66,65943.0,70.4145,70.4297,70.3157,70.4069,65943.0
2017-09-15 12:30:00,92.67,92.7,92.62,92.65,16497.0,70.4145,70.4373,70.3765,70.3993,16497.0
2017-09-15 12:40:00,92.65,92.86,92.65,92.72,104570.0,70.3993,70.5589,70.3993,70.4525,104570.0
2017-09-15 12:50:00,92.72,92.99,92.72,92.93,53421.0,70.4525,70.6576,70.4525,70.6121,53421.0
2017-09-15 13:00:00,92.9,92.96,92.82,92.93,32100.0,70.5893,70.6348,70.5285,70.6121,32100.0
2017-09-15 13:10:00,92.93,93.0,92.87,92.89,24312.0,70.6121,70.6652,70.5665,70.5817,24312.0
2017-09-15 13:20:00,92.9,92.98,92.8,92.95,20010.0,70.5893,70.65,70.5133,70.6272,20010.0
2017-09-15 13:30:00,92.95,93.0,92.89,92.97,36266.0,70.6272,70.6652,70.5817,70.6424,36266.0
2017-09-15 13:40:00,92.97,93.2,92.96,93.16,39120.0,70.6424,70.8172,70.6348,70.7868,39120.0
2017-09-15 13:50:00,93.17,93.28,93.08,93.27,51927.0,70.7944,70.878,70.726,70.8704,51927.0
2017-09-15 14:00:00,93.29,93.29,93.13,93.17,67930.0,70.8856,70.8856,70.764,70.7944,67930.0
2017-09-15 14:10:00,93.19,93.19,93.0,93.0,60001.0,70.8096,70.8096,70.6652,70.6652,60001.0
2017-09-15 14:20:00,93.02,93.08,92.92,93.02,49389.0,70.6804,70.726,70.6045,70.6804,49389.0
2017-09-15 14:30:00,93.03,93.12,93.0,93.05,38168.0,70.688,70.7564,70.6652,70.7032,38168.0
2017-09-15 14:40:00,93.04,93.19,93.02,93.19,46023.0,70.6956,70.8096,70.6804,70.8096,46023.0
2017-09-15 14:50:00,93.18,93.2,93.06,93.2,39954.0,70.802,70.8172,70.7108,70.8172,39954.0
2017-09-15 15:00:00,93.18,93.23,93.12,93.15,63830.0,70.802,70.84,70.7564,70.7792,63830.0
2017-09-15 15:10:00,93.15,93.28,93.15,93.17,62365.0,70.7792,70.878,70.7792,70.7944,62365.0
2017-09-15 15:20:00,93.18,93.2,93.1,93.2,55324.0,70.802,70.8172,70.7412,70.8172,55324.0
2017-09-15 15:30:00,93.19,93.22,93.06,93.19,101605.0,70.8096,70.8324,70.7108,70.8096,101605.0
2017-09-15 15:40:00,93.19,93.21,93.06,93.17,172286.0,70.8096,70.8248,70.7108,70.7944,172286.0
2017-09-15 15:50:00,93.17,93.24,93.12,93.21,233952.0,70.7944,70.8476,70.7564,70.8248,233952.0
2017-09-18 09:30:00,92.77,92.8,92.38,92.7,90694.0,70.4905,70.5133,70.1941,70.4373,90694.0
2017-09-18 09:40:00,92.66,93.24,92.62,93.24,49673.0,70.4069,70.8476,70.3765,70.8476,49673.0
2017-09-18 09:50:00,93.21,93.38,93.02,93.07,27871.0,70.8248,70.954,70.6804,70.7184,27871.0
2017-09-18 10:00:00,93.11,93.27,92.98,93.25,28219.0,70.7488,70.8704,70.65,70.8552,28219.0
2017-09-18 10:10:00,93.25,93.34,93.01,93.09,66767.0,70.8552,70.9236,70.6728,70.7336,66767.0
2017-09-18 10:20:00,93.09,93.15,92.91,92.93,34041.0,70.7336,70.7792,70.5969,70.6121,34041.0
2017-09-18 10:30:00,92.94,93.01,92.86,93.0,21040.0,70.6196,70.6728,70.5589,70.6652,21040.0
2017-09-18 10:40:00,93.03,93.27,92.99,93.23,33628.0,70.688,70.8704,70.6576,70.84,33628.0
2017-09-18 10:50:00,93.22,93.25,92.95,93.01,22917.0,70.8324,70.8552,70.6272,70.6728,22917.0
2017-09-18 11:00:00,93.0,93.03,92.64,92.74,26725.0,70.6652,70.688,70.3917,70.4677,26725.0
2017-09-18 11:10:00,92.73,92.81,92.61,92.7,26354.0,70.4601,70.5209,70.3689,70.4373,26354.0
2017-09-18 11:20:00,92.72,92.91,92.72,92.86,20480.0,70.4525,70.5969,70.4525,70.5589,20480.0
2017-09-18 11:30:00,92.83,92.84,92.45,92.62,37854.0,70.5361,70.5437,70.2473,70.3765,37854.0
2017-09-18 11:40:00,92.63,92.83,92.59,92.83,18749.0,70.3841,70.5361,70.3537,70.5361,18749.0
2017-09-18 11:50:00,92.84,92.96,92.75,92.88,47393.0,70.5437,70.6348,70.4753,70.5741,47393.0
2017-09-18 12:00:00,92.9,92.97,92.76,92.76,46622.0,70.5893,70.6424,70.4829,70.4829,46622.0
2017-09-18 12:10:00,92.77,92.77,92.65,92.76,58026.0,70.4905,70.4905,70.3993,70.4829,58026.0
2017-09-18 12:20:00,92.75,92.84,92.64,92.75,22107.0,70.4753,70.5437,70.3917,70.4753,22107.0
2017-09-18 12:30:00,92.76,92.93,92.68,92.71,113956.0,70.4829,70.6121,70.4221,70.4449,113956.0
2017-09-18 12:40:00,92.72,92.84,92.69,92.77,32914.0,70.4525,70.5437,70.4297,70.4905,32914.0
2017-09-18 12:50:00,92.77,92.77,92.58,92.68,41640.0,70.4905,70.4905,70.3461,70.4221,41640.0
2017-09-18 13:00:00,92.69,92.75,92.64,92.65,22343.0,70.4297,70.4753,70.3917,70.3993,22343.0
2017-09-18 13:10:00,92.65,92.73,92.61,92.71,14558.0,70.3993,70.4601,70.3689,70.4449,14558.0
2017-09-18 13:20:00,92.7,93.1,92.7,93.1,36644.0,70.4373,70.7412,70.4373,70.7412,36644.0
2017-09-18 13:30:00,93.08,93.22,93.05,93.13,17642.0,70.726,70.8324,70.7032,70.764,17642.0
2017-09-18 13:40:00,93.13,93.19,93.06,93.11,31679.0,70.764,70.8096,70.7108,70.7488,31679.0
2017-09-18 13:50:00,93.11,93.11,92.96,92.96,32454.0,70.7488,70.7488,70.6348,70.6348,32454.0
2017-09-18 14:00:00,92.95,92.95,92.84,92.86,25946.0,70.6272,70.6272,70.5437,70.5589,25946.0
2017-09-18 14:10:00,92.85,92.9,92.77,92.86,17960.0,70.5513,70.5893,70.4905,70.5589,17960.0
2017-09-18 14:20:00,92.88,92.97,92.84,92.89,18393.0,70.5741,70.6424,70.5437,70.5817,18393.0
2017-09-18 14:30:00,92.88,92.93,92.79,92.82,21842.0,70.5741,70.6121,70.5057,70.5285,21842.0
2017-09-18 14:40:00,92.83,92.95,92.82,92.91,17627.0,70.5361,70.6272,70.5285,70.5969,17627.0
2017-09-18 14:50:00,92.92,92.93,92.83,92.86,25355.0,70.6045,70.6121,70.5361,70.5589,25355.0
2017-09-18 15:00:00,92.85,93.0,92.85,92.95,22507.0,70.5513,70.6652,70.5513,70.6272,22507.0
2017-09-18 15:10:00,92.95,92.96,92.83,92.87,30855.0,70.6272,70.6348,70.5361,70.5665,30855.0
2017-09-18 15:20:00,92.88,92.89,92.77,92.83,40567.0,70.5741,70.5817,70.4905,70.5361,40567.0
2017-09-18 15:30:00,92.83,92.87,92.81,92.82,72042.0,70.5361,70.5665,70.5209,70.5285,72042.0
2017-09-18 15:40:00,92.82,92.94,92.81,92.86,85417.0,70.5285,70.6196,70.5209,70.5589,85417.0
2017-09-18 15:50:00,92.87,93.06,92.85,93.05,184730.0,70.5665,70.7108,70.5513,70.7032,184730.0
2017-09-19 09:30:00,93.08,93.34,93.03,93.13,81207.0,70.726,70.9236,70.688,70.764,81207.0
2017-09-19 09:40:00,93.12,93.45,93.03,93.41,43241.0,70.7564,71.0072,70.688,70.9768,43241.0
2017-09-19 09:50:00,93.39,93.46,93.27,93.35,45259.0,70.9616,71.0148,70.8704,70.9312,45259.0
2017-09-19 10:00:00,93.33,93.42,93.25,93.33,41395.0,70.916,70.9844,70.8552,70.916,41395.0
2017-09-19 10:10:00,93.32,93.49,93.24,93.47,40916.0,70.9084,71.0376,70.8476,71.0224,40916.0
2017-09-19 10:20:00,93.46,93.64,93.41,93.42,31022.0,71.0148,71.1515,70.9768,70.9844,31022.0
2017-09-19 10:30:00,93.39,93.48,93.3,93.48,27481.0,70.9616,71.03,70.8932,71.03,27481.0
2017-09-19 10:40:00,93.47,93.63,93.41,93.58,26496.0,71.0224,71.1439,70.9768,71.1059,26496.0
2017-09-19 10:50:00,93.59,93.64,93.42,93.43,50325.0,71.1135,71.1515,70.9844,70.992,50325.0
2017-09-19 11:00:00,93.42,93.42,93.27,93.34,38444.0,70.9844,70.9844,70.8704,70.9236,38444.0
2017-09-19 11:10:00,93.33,93.6,93.3,93.6,59331.0,70.916,71.1211,70.8932,71.1211,59331.0
2017-09-19 11:20:00,93.59,93.61,93.49,93.56,23292.0,71.1135,71.1287,71.0376,71.0908,23292.0
2017-09-19 11:30:00,93.54,93.63,93.49,93.49,8693.0,71.0756,71.1439,71.0376,71.0376,8693.0
2017-09-19 11:40:00,93.5,93.51,93.31,93.36,15307.0,71.0452,71.0528,70.9008,70.9388,15307.0
2017-09-19 11:50:00,93.35,93.38,93.25,93.26,12806.0,70.9312,70.954,70.8552,70.8628,12806.0
2017-09-19 12:00:00,93.3,93.31,93.12,93.14,14429.0,70.8932,70.9008,70.7564,70.7716,14429.0
2017-09-19 12:10:00,93.11,93.26,93.0,93.05,22291.0,70.7488,70.8628,70.6652,70.7032,22291.0
2017-09-19 12:20:00,93.05,93.19,93.05,93.09,8886.0,70.7032,70.8096,70.7032,70.7336,8886.0
2017-09-19 12:30:00,93.07,93.09,92.85,92.96,27280.0,70.7184,70.7336,70.5513,70.6348,27280.0
2017-09-19 12:40:00,92.97,93.02,92.91,92.96,33670.0,70.6424,70.6804,70.5969,70.6348,33670.0
2017-09-19 12:50:00,92.95,93.01,92.93,92.95,27344.0,70.6272,70.6728,70.6121,70.6272,27344.0
2017-09-19 13:00:00,92.95,93.21,92.92,93.17,30581.0,70.6272,70.8248,70.6045,70.7944,30581.0
2017-09-19 13:10:00,93.18,93.19,93.06,93.09,17658.0,70.802,70.8096,70.7108,70.7336,17658.0
2017-09-19 13:20:00,93.09,93.15,92.94,92.95,70074.0,70.7336,70.7792,70.6196,70.6272,70074.0
2017-09-19 13:30:00,92.9,92.92,92.76,92.78,62345.0,70.5893,70.6045,70.4829,70.4981,62345.0
2017-09-19 13:40:00,92.78,92.81,92.71,92.81,20572.0,70.4981,70.5209,70.4449,70.5209,20572.0
2017-09-19 13:50:00,92.82,92.91,92.8,92.82,26883.0,70.5285,70.5969,70.5133,70.5285,26883.0
2017-09-19 14:00:00,92.82,92.97,92.79,92.95,48796.0,70.5285,70.6424,70.5057,70.6272,48796.0
2017-09-19 14:10:00,92.96,93.02,92.92,92.95,22064.0,70.6348,70.6804,70.6045,70.6272,22064.0
2017-09-19 14:20:00,92.93,93.0,92.91,92.97,18033.0,70.6121,70.6652,70.5969,70.6424,18033.0
2017-09-19 14:30:00,92.99,93.04,92.93,92.94,43466.0,70.6576,70.6956,70.6121,70.6196,43466.0
2017-09-19 14:40:00,92.96,92.96,92.9,92.91,19700.0,70.6348,70.6348,70.5893,70.5969,19700.0
2017-09-19 14:50:00,92.92,92.97,92.9,92.92,15739.0,70.6045,70.6424,70.5893,70.6045,15739.0
2017-09-19 15:00:00,92.95,93.02,92.92,92.97,23746.0,70.6272,70.6804,70.6045,70.6424,23746.0
2017-09-19 15:10:00,92.98,93.05,92.97,93.01,38065.0,70.65,70.7032,70.6424,70.6728,38065.0
2017-09-19 15:20:00,93.01,93.13,93.01,93.08,22702.0,70.6728,70.764,70.6728,70.726,22702.0
2017-09-19 15:30:00,93.09,93.24,93.08,93.24,79179.0,70.7336,70.8476,70.726,70.8476,79179.0
2017-09-19 15:40:00,93.23,93.25,93.07,93.16,78165.0,70.84,70.8552,70.7184,70.7868,78165.0
2017-09-19 15:50:00,93.17,93.2,93.05,93.13,114619.0,70.7944,70.8172,70.7032,70.764,114619.0
2017-09-20 09:30:00,93.58,93.74,93.22,93.41,68329.0,71.1059,71.2275,70.8324,70.9768,68329.0
2017-09-20 09:40:00,93.41,93.58,93.28,93.31,50399.0,70.9768,71.1059,70.878,70.9008,50399.0
2017-09-20 09:50:00,93.33,93.56,93.27,93.48,66715.0,70.916,71.0908,70.8704,71.03,66715.0
2017-09-20 10:00:00,93.47,93.5,93.14,93.15,66240.0,71.0224,71.0452,70.7716,70.7792,66240.0
2017-09-20 10:10:00,93.14,93.26,93.07,93.2,56515.0,70.7716,70.8628,70.7184,70.8172,56515.0
2017-09-20 10:20:00,93.19,93.42,93.05,93.38,107773.0,70.8096,70.9844,70.7032,70.954,107773.0
2017-09-20 10:30:00,93.39,93.41,92.82,92.89,78595.0,70.9616,70.9768,70.5285,70.5817,78595.0
2017-09-20 10:40:00,92.9,93.17,92.83,92.91,35331.0,70.5893,70.7944,70.5361,70.5969,35331.0
2017-09-20 10:50:00,92.93,93.31,92.9,93.3,37591.0,70.6121,70.9008,70.5893,70.8932,37591.0
2017-09-20 11:00:00,93.33,93.43,93.25,93.37,40259.0,70.916,70.992,70.8552,70.9464,40259.0
2017-09-20 11:10:00,93.37,93.59,93.33,93.47,34202.0,70.9464,71.1135,70.916,71.0224,34202.0
2017-09-20 11:20:00,93.49,93.51,93.35,93.48,30941.0,71.0376,71.0528,70.9312,71.03,30941.0
2017-09-20 11:30:00,93.48,93.54,93.4,93.45,74978.0,71.03,71.0756,70.9692,71.0072,74978.0
2017-09-20 11:40:00,93.44,93.56,93.41,93.45,70929.0,70.9996,71.0908,70.9768,71.0072,70929.0
2017-09-20 11:50:00,93.46,93.49,93.38,93.39,34031.0,71.0148,71.0376,70.954,70.9616,34031.0
2017-09-20 12:00:00,93.41,93.46,93.26,93.4,35002.0,70.9768,71.0148,70.8628,70.9692,35002.0
2017-09-20 12:10:00,93.38,93.42,93.25,93.25,34067.0,70.954,70.9844,70.8552,70.8552,34067.0
2017-09-20 12:20:00,93.24,93.32,93.15,93.27,33770.0,70.8476,70.9084,70.7792,70.8704,33770.0
2017-09-20 12:30:00,93.26,93.63,93.22,93.61,107322.0,70.8628,71.1439,70.8324,71.1287,107322.0
2017-09-20 12:40:00,93.62,93.65,93.57,93.62,12391.0,71.1363,71.1591,71.0983,71.1363,12391.0
2017-09-20 12:50:00,93.65,93.92,93.64,93.87,50300.0,71.1591,71.3643,71.1515,71.3263,50300.0
2017-09-20 13:00:00,93.89,93.94,93.63,93.63,21838.0,71.3415,71.3795,71.1439,71.1439,21838.0
2017-09-20 13:10:00,93.65,93.85,93.65,93.79,50986.0,71.1591,71.3111,71.1591,71.2655,50986.0
2017-09-20 13:20:00,93.78,93.82,93.7,93.78,31673.0,71.2579,71.2883,71.1971,71.2579,31673.0
2017-09-20 13:30:00,93.79,93.99,93.75,93.99,28524.0,71.2655,71.4175,71.2351,71.4175,28524.0
2017-09-20 13:40:00,94.0,94.05,93.88,93.9,41939.0,71.4251,71.4631,71.3339,71.3491,41939.0
2017-09-20 13:50:00,93.91,93.91,93.67,93.67,60926.0,71.3567,71.3567,71.1743,71.1743,60926.0
2017-09-20 14:00:00,93.63,94.04,93.52,93.88,54885.0,71.1439,71.4555,71.0604,71.3339,54885.0
2017-09-20 14:10:00,93.85,93.98,93.73,93.75,112085.0,71.3111,71.4099,71.2199,71.2351,112085.0
2017-09-20 14:20:00,93.75,93.81,93.46,93.69,91043.0,71.2351,71.2807,71.0148,71.1895,91043.0
2017-09-20 14:30:00,93.72,93.81,93.67,93.7,79626.0,71.2123,71.2807,71.1743,71.1971,79626.0
2017-09-20 14:40:00,93.69,93.92,93.63,93.9,61524.0,71.1895,71.3643,71.1439,71.3491,61524.0
2017-09-20 14:50:00,93.88,93.94,93.77,93.8,28319.0,71.3339,71.3795,71.2503,71.2731,28319.0
2017-09-20 15:00:00,93.78,93.85,93.66,93.85,134879.0,71.2579,71.3111,71.1667,71.3111,134879.0
2017-09-20 15:10:00,93.86,93.87,93.78,93.8,56050.0,71.3187,71.3263,71.2579,71.2731,56050.0
2017-09-20 15:20:00,93.81,93.88,93.77,93.83,70411.0,71.2807,71.3339,71.2503,71.2959,70411.0
2017-09-20 15:30:00,93.83,93.89,93.75,93.8,68546.0,71.2959,71.3415,71.2351,71.2731,68546.0
2017-09-20 15:40:00,93.79,93.99,93.73,93.98,107061.0,71.2655,71.4175,71.2199,71.4099,107061.0
2017-09-20 15:50:00,93.98,94.28,93.98,94.18,277208.0,71.4099,71.6378,71.4099,71.5619,277208.0
2017-09-21 09:30:00,93.66,93.98,93.29,93.38,77422.0,71.1667,71.4099,70.8856,70.954,77422.0
2017-09-21 09:40:00,93.35,93.51,93.14,93.5,69742.0,70.9312,71.0528,70.7716,71.0452,69742.0
2017-09-21 09:50:00,93.44,93.57,93.3,93.47,55603.0,70.9996,71.0983,70.8932,71.0224,55603.0
2017-09-21 10:00:00,93.47,93.72,93.45,93.48,124002.0,71.0224,71.2123,71.0072,71.03,124002.0
2017-09-21 10:10:00,93.49,93.66,93.35,93.49,125888.0,71.0376,71.1667,70.9312,71.0376,125888.0
2017-09-21 10:20:00,93.49,93.85,93.47,93.84,44893.0,71.0376,71.3111,71.0224,71.3035,44893.0
2017-09-21 10:30:00,93.86,93.86,93.63,93.79,21773.0,71.3187,71.3187,71.1439,71.2655,21773.0
2017-09-21 10:40:00,93.8,93.96,93.77,93.86,23890.0,71.2731,71.3947,71.2503,71.3187,23890.0
2017-09-21 10:50:00,93.86,93.94,93.64,93.64,30084.0,71.3187,71.3795,71.1515,71.1515,30084.0
2017-09-21 11:00:00,93.66,93.77,93.59,93.72,18470.0,71.1667,71.2503,71.1135,71.2123,18470.0
2017-09-21 11:10:00,93.73,93.93,93.67,93.91,31391.0,71.2199,71.3719,71.1743,71.3567,31391.0
2017-09-21 11:20:00,93.92,94.1,93.87,94.1,57760.0,71.3643,71.5011,71.3263,71.5011,57760.0
2017-09-21 11:30:00,94.08,94.1,93.78,93.87,39171.0,71.4859,71.5011,71.2579,71.3263,39171.0
2017-09-21 11:40:00,93.86,93.95,93.79,93.9,26658.0,71.3187,71.3871,71.2655,71.3491,26658.0
2017-09-21 11:50:00,93.88,94.03,93.87,94.01,19873.0,71.3339,71.4479,71.3263,71.4327,19873.0
2017-09-21 12:00:00,94.01,94.14,93.99,94.09,13378.0,71.4327,71.5315,71.4175,71.4935,13378.0
2017-09-21 12:10:00,94.11,94.11,93.96,94.04,29279.0,71.5087,71.5087,71.3947,71.4555,29279.0
2017-09-21 12:20:00,94.03,94.15,94.03,94.13,12995.0,71.4479,71.5391,71.4479,71.5239,12995.0
2017-09-21 12:30:00,94.11,94.22,94.1,94.15,13103.0,71.5087,71.5922,71.5011,71.5391,13103.0
2017-09-21 12:40:00,94.14,94.17,94.08,94.13,19648.0,71.5315,71.5543,71.4859,71.5239,19648.0
2017-09-21 12:50:00,94.13,94.26,94.11,94.2,21925.0,71.5239,71.6226,71.5087,71.577,21925.0
2017-09-21 13:00:00,94.19,94.31,94.16,94.23,70710.0,71.5695,71.6606,71.5467,71.5998,70710.0
2017-09-21 13:10:00,94.22,94.23,94.1,94.17,42496.0,71.5922,71.5998,71.5011,71.5543,42496.0
2017-09-21 13:20:00,94.15,94.3,94.15,94.28,13972.0,71.5391,71.653,71.5391,71.6378,13972.0
2017-09-21 13:30:00,94.31,94.32,94.2,94.31,18045.0,71.6606,71.6682,71.577,71.6606,18045.0
2017-09-21 13:40:00,94.31,94.39,94.28,94.36,34324.0,71.6606,71.7214,71.6378,71.6986,34324.0
2017-09-21 13:50:00,94.37,94.44,94.35,94.41,27728.0,71.7062,71.7594,71.691,71.7366,27728.0
2017-09-21 14:00:00,94.41,94.44,94.35,94.39,30412.0,71.7366,71.7594,71.691,71.7214,30412.0
2017-09-21 14:10:00,94.37,94.4,94.26,94.32,27581.0,71.7062,71.729,71.6226,71.6682,27581.0
2017-09-21 14:20:00,94.33,94.41,94.27,94.39,23742.0,71.6758,71.7366,71.6302,71.7214,23742.0
2017-09-21 14:30:00,94.39,94.4,94.23,94.3,20199.0,71.7214,71.729,71.5998,71.653,20199.0
2017-09-21 14:40:00,94.28,94.29,94.12,94.12,32643.0,71.6378,71.6454,71.5163,71.5163,32643.0
2017-09-21 14:50:00,94.12,94.25,94.12,94.23,45066.0,71.5163,71.615,71.5163,71.5998,45066.0
2017-09-21 15:00:00,94.22,94.25,94.1,94.12,33587.0,71.5922,71.615,71.5011,71.5163,33587.0
2017-09-21 15:10:00,94.1,94.14,93.97,93.98,77927.0,71.5011,71.5315,71.4023,71.4099,77927.0
2017-09-21 15:20:00,93.99,94.06,93.81,93.82,71532.0,71.4175,71.4707,71.2807,71.2883,71532.0
2017-09-21 15:30:00,93.83,93.87,93.77,93.83,80606.0,71.2959,71.3263,71.2503,71.2959,80606.0
2017-09-21 15:40:00,93.83,93.94,93.83,93.84,151277.0,71.2959,71.3795,71.2959,71.3035,151277.0
2017-09-21 15:50:00,93.84,93.92,93.77,93.9,297748.0,71.3035,71.3643,71.2503,71.3491,297748.0
2017-09-22 09:30:00,93.77,94.15,93.45,93.9,70621.0,71.2503,71.5391,71.0072,71.3491,70621.0
2017-09-22 09:40:00,93.88,94.14,93.88,93.95,55958.0,71.3339,71.5315,71.3339,71.3871,55958.0
2017-09-22 09:50:00,93.95,94.17,93.9,94.12,55023.0,71.3871,71.5543,71.3491,71.5163,55023.0
2017-09-22 10:00:00,94.11,94.15,93.97,94.06,25839.0,71.5087,71.5391,71.4023,71.4707,25839.0
2017-09-22 10:10:00,94.11,94.23,94.07,94.14,40519.0,71.5087,71.5998,71.4783,71.5315,40519.0
2017-09-22 10:20:00,94.14,94.3,94.06,94.29,36651.0,71.5315,71.653,71.4707,71.6454,36651.0
2017-09-22 10:30:00,94.31,94.38,94.27,94.28,20205.0,71.6606,71.7138,71.6302,71.6378,20205.0
2017-09-22 10:40:00,94.28,94.34,94.21,94.23,28097.0,71.6378,71.6834,71.5846,71.5998,28097.0
2017-09-22 10:50:00,94.25,94.56,94.21,94.53,47264.0,71.615,71.8506,71.5846,71.8278,47264.0
2017-09-22 11:00:00,94.53,94.6,94.31,94.41,38582.0,71.8278,71.881,71.6606,71.7366,38582.0
2017-09-22 11:10:00,94.39,94.46,94.3,94.3,27565.0,71.7214,71.7746,71.653,71.653,27565.0
2017-09-22 11:20:00,94.3,94.3,94.16,94.26,28702.0,71.653,71.653,71.5467,71.6226,28702.0
2017-09-22 11:30:00,94.29,94.36,94.21,94.23,27141.0,71.6454,71.6986,71.5846,71.5998,27141.0
2017-09-22 11:40:00,94.21,94.24,94.14,94.21,27907.0,71.5846,71.6074,71.5315,71.5846,27907.0
2017-09-22 11:50:00,94.19,94.26,94.05,94.17,36895.0,71.5695,71.6226,71.4631,71.5543,36895.0
2017-09-22 12:00:00,94.16,94.18,94.05,94.13,18194.0,71.5467,71.5619,71.4631,71.5239,18194.0
2017-09-22 12:10:00,94.15,94.3,94.12,94.24,24847.0,71.5391,71.653,71.5163,71.6074,24847.0
2017-09-22 12:20:00,94.24,94.26,94.16,94.16,17793.0,71.6074,71.6226,71.5467,71.5467,17793.0
2017-09-22 12:30:00,94.16,94.17,93.88,93.91,32369.0,71.5467,71.5543,71.3339,71.3567,32369.0
2017-09-22 12:40:00,93.91,94.02,93.9,93.93,36964.0,71.3567,71.4403,71.3491,71.3719,36964.0
2017-09-22 12:50:00,93.94,94.06,93.91,94.05,50072.0,71.3795,71.4707,71.3567,71.4631,50072.0
2017-09-22 13:00:00,94.05,94.13,94.04,94.11,21899.0,71.4631,71.5239,71.4555,71.5087,21899.0
2017-09-22 13:10:00,94.1,94.26,94.07,94.2,34752.0,71.5011,71.6226,71.4783,71.577,34752.0
2017-09-22 13:20:00,94.22,94.32,94.21,94.24,42010.0,71.5922,71.6682,71.5846,71.6074,42010.0
2017-09-22 13:30:00,94.27,94.29,94.24,94.27,11273.0,71.6302,71.6454,71.6074,71.6302,11273.0
2017-09-22 13:40:00,94.28,94.28,94.11,94.13,15964.0,71.6378,71.6378,71.5087,71.5239,15964.0
2017-09-22 13:50:00,94.15,94.23,94.11,94.2,19306.0,71.5391,71.5998,71.5087,71.577,19306.0
2017-09-22 14:00:00,94.21,94.3,94.16,94.29,22340.0,71.5846,71.653,71.5467,71.6454,22340.0
2017-09-22 14:10:00,94.3,94.38,94.27,94.37,17090.0,71.653,71.7138,71.6302,71.7062,17090.0
2017-09-22 14:20:00,94.37,94.42,94.31,94.39,18646.0,71.7062,71.7442,71.6606,71.7214,18646.0
2017-09-22 14:30:00,94.44,94.44,94.32,94.35,16099.0,71.7594,71.7594,71.6682,71.691,16099.0
2017-09-22 14:40:00,94.37,94.43,94.36,94.41,22662.0,71.7062,71.7518,71.6986,71.7366,22662.0
2017-09-22 14:50:00,94.4,94.41,94.34,94.35,25369.0,71.729,71.7366,71.6834,71.691,25369.0
2017-09-22 15:00:00,94.33,94.41,94.32,94.39,30376.0,71.6758,71.7366,71.6682,71.7214,30376.0
2017-09-22 15:10:00,94.38,94.46,94.35,94.42,50131.0,71.7138,71.7746,71.691,71.7442,50131.0
2017-09-22 15:20:00,94.4,94.41,94.3,94.34,45353.0,71.729,71.7366,71.653,71.6834,45353.0
2017-09-22 15:30:00,94.35,94.43,94.35,94.4,74086.0,71.691,71.7518,71.691,71.729,74086.0
2017-09-22 15:40:00,94.41,94.58,94.41,94.58,95297.0,71.7366,71.8658,71.7366,71.8658,95297.0
2017-09-22 15:50:00,94.56,94.65,94.52,94.53,237828.0,71.8506,71.919,71.8202,71.8278,237828.0
2017-09-25 09:30:00,95.0,95.78,94.74,95.71,121268.0,72.1849,72.7776,71.9874,72.7244,121268.0
2017-09-25 09:40:00,95.72,96.0,95.37,95.86,107801.0,72.732,72.9448,72.4661,72.8384,107801.0
2017-09-25 09:50:00,95.85,95.95,95.54,95.76,79757.0,72.8308,72.9068,72.5952,72.7624,79757.0
2017-09-25 10:00:00,95.81,95.9,95.62,95.84,86222.0,72.8004,72.8688,72.656,72.8232,86222.0
2017-09-25 10:10:00,95.87,96.17,95.87,96.17,79572.0,72.846,73.0739,72.846,73.0739,79572.0
2017-09-25 10:20:00,96.16,96.35,95.99,96.31,101420.0,73.0663,73.2107,72.9372,73.1803,101420.0
2017-09-25 10:30:00,96.3,96.4,96.12,96.15,97870.0,73.1727,73.2487,73.0359,73.0587,97870.0
2017-09-25 10:40:00,96.17,96.31,96.08,96.18,52123.0,73.0739,73.1803,73.0056,73.0815,52123.0
2017-09-25 10:50:00,96.17,96.21,96.0,96.0,52538.0,73.0739,73.1043,72.9448,72.9448,52538.0
2017-09-25 11:00:00,96.01,96.12,95.92,95.96,51080.0,72.9524,73.0359,72.884,72.9144,51080.0
2017-09-25 11:10:00,96.0,96.22,95.96,96.01,36293.0,72.9448,73.1119,72.9144,72.9524,36293.0
2017-09-25 11:20:00,96.0,96.17,95.88,96.04,41389.0,72.9448,73.0739,72.8536,72.9752,41389.0
2017-09-25 11:30:00,96.01,96.3,95.97,96.3,48815.0,72.9524,73.1727,72.922,73.1727,48815.0
2017-09-25 11:40:00,96.28,96.41,96.27,96.34,35005.0,73.1575,73.2563,73.1499,73.2031,35005.0
2017-09-25 11:50:00,96.32,96.48,96.28,96.48,38327.0,73.1879,73.3095,73.1575,73.3095,38327.0
2017-09-25 12:00:00,96.47,96.48,96.33,96.47,31000.0,73.3019,73.3095,73.1955,73.3019,31000.0
2017-09-25 12:10:00,96.47,96.62,96.38,96.59,47918.0,73.3019,73.4159,73.2335,73.3931,47918.0
2017-09-25 12:20:00,96.6,96.67,96.54,96.57,59498.0,73.4007,73.4539,73.3551,73.3779,59498.0
2017-09-25 12:30:00,96.56,96.74,96.45,96.69,80075.0,73.3703,73.507,73.2867,73.4691,80075.0
2017-09-25 12:40:00,96.67,96.72,96.36,96.43,57543.0,73.4539,73.4919,73.2183,73.2715,57543.0
2017-09-25 12:50:00,96.42,96.45,96.25,96.34,34924.0,73.2639,73.2867,73.1347,73.2031,34924.0
2017-09-25 13:00:00,96.34,96.4,96.21,96.32,36041.0,73.2031,73.2487,73.1043,73.1879,36041.0
2017-09-25 13:10:00,96.33,96.55,96.33,96.52,34271.0,73.1955,73.3627,73.1955,73.3399,34271.0
2017-09-25 13:20:00,96.51,96.57,96.47,96.5,37596.0,73.3323,73.3779,73.3019,73.3247,37596.0
2017-09-25 13:30:00,96.51,96.64,96.51,96.61,28382.0,73.3323,73.4311,73.3323,73.4083,28382.0
2017-09-25 13:40:00,96.59,96.76,96.57,96.74,44269.0,73.3931,73.5222,73.3779,73.507,44269.0
2017-09-25 13:50:00,96.76,96.8,96.69,96.75,34980.0,73.5222,73.5526,73.4691,73.5146,34980.0
2017-09-25 14:00:00,96.73,96.74,96.53,96.6,50528.0,73.4994,73.507,73.3475,73.4007,50528.0
2017-09-25 14:10:00,96.6,96.67,96.53,96.55,45331.0,73.4007,73.4539,73.3475,73.3627,45331.0
2017-09-25 14:20:00,96.54,96.55,96.33,96.39,46340.0,73.3551,73.3627,73.1955,73.2411,46340.0
2017-09-25 14:30:00,96.43,96.5,96.29,96.29,48425.0,73.2715,73.3247,73.1651,73.1651,48425.0
2017-09-25 14:40:00,96.31,96.35,96.19,96.2,34354.0,73.1803,73.2107,73.0891,73.0967,34354.0
2017-09-25 14:50:00,96.21,96.3,96.12,96.12,36430.0,73.1043,73.1727,73.0359,73.0359,36430.0
2017-09-25 15:00:00,96.12,96.12,95.94,95.95,46133.0,73.0359,73.0359,72.8992,72.9068,46133.0
2017-09-25 15:10:00,95.97,96.15,95.96,96.09,62029.0,72.922,73.0587,72.9144,73.0131,62029.0
2017-09-25 15:20:00,96.1,96.12,96.01,96.1,51545.0,73.0207,73.0359,72.9524,73.0207,51545.0
2017-09-25 15:30:00,96.1,96.15,96.0,96.13,74649.0,73.0207,73.0587,72.9448,73.0435,74649.0
2017-09-25 15:40:00,96.12,96.27,96.06,96.22,108604.0,73.0359,73.1499,72.9904,73.1119,108604.0
2017-09-25 15:50:00,96.2,96.26,96.11,96.19,188942.0,73.0967,73.1423,73.0283,73.0891,188942.0
2017-09-26 09:30:00,95.99,96.12,95.47,96.06,105801.0,72.9372,73.0359,72.542,72.9904,105801.0
2017-09-26 09:40:00,96.09,96.17,95.9,96.14,58413.0,73.0131,73.0739,72.8688,73.0511,58413.0
2017-09-26 09:50:00,96.13,96.69,96.06,96.69,67677.0,73.0435,73.4691,72.9904,73.4691,67677.0
2017-09-26 10:00:00,96.7,97.17,96.7,97.17,137686.0,73.4767,73.8338,73.4767,73.8338,137686.0
2017-09-26 10:10:00,97.18,97.39,97.04,97.13,70673.0,73.8414,74.0009,73.735,73.8034,70673.0
2017-09-26 10:20:00,97.13,97.25,96.95,97.25,94275.0,73.8034,73.8946,73.6666,73.8946,94275.0
2017-09-26 10:30:00,97.25,97.27,97.0,97.08,76245.0,73.8946,73.9098,73.7046,73.7654,76245.0
2017-09-26 10:40:00,97.07,97.16,96.99,97.03,49175.0,73.7578,73.8262,73.697,73.7274,49175.0
2017-09-26 10:50:00,97.03,97.09,96.94,97.04,46696.0,73.7274,73.773,73.659,73.735,46696.0
2017-09-26 11:00:00,97.04,97.16,96.98,97.12,27645.0,73.735,73.8262,73.6894,73.7958,27645.0
2017-09-26 11:10:00,97.14,97.16,96.96,97.14,51831.0,73.811,73.8262,73.6742,73.811,51831.0
2017-09-26 11:20:00,97.11,97.42,97.11,97.24,54555.0,73.7882,74.0237,73.7882,73.887,54555.0
2017-09-26 11:30:00,97.25,97.39,97.07,97.38,64485.0,73.8946,74.0009,73.7578,73.9933,64485.0
2017-09-26 11:40:00,97.37,97.49,97.31,97.47,95846.0,73.9857,74.0769,73.9402,74.0617,95846.0
2017-09-26 11:50:00,97.47,97.5,97.25,97.26,50059.0,74.0617,74.0845,73.8946,73.9022,50059.0
2017-09-26 12:00:00,97.28,97.31,97.02,97.1,33696.0,73.9174,73.9402,73.7198,73.7806,33696.0
2017-09-26 12:10:00,97.1,97.11,96.96,96.98,46286.0,73.7806,73.7882,73.6742,73.6894,46286.0
2017-09-26 12:20:00,97.01,97.07,96.97,97.0,39368.0,73.7122,73.7578,73.6818,73.7046,39368.0
2017-09-26 12:30:00,97.0,97.1,96.85,96.87,34043.0,73.7046,73.7806,73.5906,73.6058,34043.0
2017-09-26 12:40:00,96.88,97.25,96.88,97.25,34341.0,73.6134,73.8946,73.6134,73.8946,34341.0
2017-09-26 12:50:00,97.23,97.25,97.05,97.1,26002.0,73.8794,73.8946,73.7426,73.7806,26002.0
2017-09-26 13:00:00,97.1,97.14,97.03,97.13,31419.0,73.7806,73.811,73.7274,73.8034,31419.0
2017-09-26 13:10:00,97.14,97.19,97.03,97.11,26780.0,73.811,73.849,73.7274,73.7882,26780.0
2017-09-26 13:20:00,97.11,97.13,96.97,97.01,27719.0,73.7882,73.8034,73.6818,73.7122,27719.0
2017-09-26 13:30:00,97.01,97.05,96.94,97.02,62244.0,73.7122,73.7426,73.659,73.7198,62244.0
2017-09-26 13:40:00,97.02,97.16,96.99,97.15,39669.0,73.7198,73.8262,73.697,73.8186,39669.0
2017-09-26 13:50:00,97.16,97.19,97.02,97.02,29641.0,73.8262,73.849,73.7198,73.7198,29641.0
2017-09-26 14:00:00,97.02,97.1,97.01,97.03,30863.0,73.7198,73.7806,73.7122,73.7274,30863.0
2017-09-26 14:10:00,97.05,97.11,97.01,97.05,27474.0,73.7426,73.7882,73.7122,73.7426,27474.0
2017-09-26 14:20:00,97.01,97.05,96.96,96.97,16335.0,73.7122,73.7426,73.6742,73.6818,16335.0
2017-09-26 14:30:00,96.97,97.02,96.95,97.01,25405.0,73.6818,73.7198,73.6666,73.7122,25405.0
2017-09-26 14:40:00,97.01,97.01,96.86,96.93,25517.0,73.7122,73.7122,73.5982,73.6514,25517.0
2017-09-26 14:50:00,96.94,96.96,96.88,96.92,32527.0,73.659,73.6742,73.6134,73.6438,32527.0
2017-09-26 15:00:00,96.93,97.02,96.93,96.98,28501.0,73.6514,73.7198,73.6514,73.6894,28501.0
2017-09-26 15:10:00,96.99,96.99,96.93,96.94,26382.0,73.697,73.697,73.6514,73.659,26382.0
2017-09-26 15:20:00,96.93,96.97,96.9,96.96,42365.0,73.6514,73.6818,73.6286,73.6742,42365.0
2017-09-26 15:30:00,96.97,97.13,96.91,97.13,69240.0,73.6818,73.8034,73.6362,73.8034,69240.0
2017-09-26 15:40:00,97.12,97.13,96.9,96.9,107643.0,73.7958,73.8034,73.6286,73.6286,107643.0
2017-09-26 15:50:00,96.91,97.02,96.82,96.9,280023.0,73.6362,73.7198,73.5678,73.6286,280023.0
2017-09-27 09:30:00,96.9,97.27,96.77,96.86,65816.0,73.6286,73.9098,73.5298,73.5982,65816.0
2017-09-27 09:40:00,96.8,96.93,96.5,96.66,33221.0,73.5526,73.6514,73.3247,73.4463,33221.0
2017-09-27 09:50:00,96.68,97.08,96.66,96.66,35853.0,73.4615,73.7654,73.4463,73.4463,35853.0
2017-09-27 10:00:00,96.66,96.81,96.44,96.76,44780.0,73.4463,73.5602,73.2791,73.5222,44780.0
2017-09-27 10:10:00,96.77,97.07,96.74,96.74,25317.0,73.5298,73.7578,73.507,73.507,25317.0
2017-09-27 10:20:00,96.74,96.79,96.48,96.64,22606.0,73.507,73.545,73.3095,73.4311,22606.0
2017-09-27 10:30:00,96.66,96.83,96.28,96.79,53445.0,73.4463,73.5754,73.1575,73.545,53445.0
2017-09-27 10:40:00,96.79,96.79,96.46,96.75,31992.0,73.545,73.545,73.2943,73.5146,31992.0
2017-09-27 10:50:00,96.73,96.95,96.5,96.68,49212.0,73.4994,73.6666,73.3247,73.4615,49212.0
2017-09-27 11:00:00,96.65,96.79,96.6,96.64,42286.0,73.4387,73.545,73.4007,73.4311,42286.0
2017-09-27 11:10:00,96.59,96.61,96.45,96.48,42330.0,73.3931,73.4083,73.2867,73.3095,42330.0
2017-09-27 11:20:00,96.5,96.82,96.45,96.82,83064.0,73.3247,73.5678,73.2867,73.5678,83064.0
2017-09-27 11:30:00,96.81,97.04,96.8,96.89,31419.0,73.5602,73.735,73.5526,73.621,31419.0
2017-09-27 11:40:00,96.89,97.11,96.88,97.08,31073.0,73.621,73.7882,73.6134,73.7654,31073.0
2017-09-27 11:50:00,97.1,97.18,97.03,97.13,30343.0,73.7806,73.8414,73.7274,73.8034,30343.0
2017-09-27 12:00:00,97.14,97.18,97.0,97.03,28766.0,73.811,73.8414,73.7046,73.7274,28766.0
2017-09-27 12:10:00,97.04,97.21,97.02,97.19,46435.0,73.735,73.8642,73.7198,73.849,46435.0
2017-09-27 12:20:00,97.21,97.21,97.08,97.19,29954.0,73.8642,73.8642,73.7654,73.849,29954.0
2017-09-27 12:30:00,97.19,97.27,97.1,97.18,23083.0,73.849,73.9098,73.7806,73.8414,23083.0
2017-09-27 12:40:00,97.18,97.25,97.12,97.23,26489.0,73.8414,73.8946,73.7958,73.8794,26489.0
2017-09-27 12:50:00,97.22,97.37,97.12,97.19,29368.0,73.8718,73.9857,73.7958,73.849,29368.0
2017-09-27 13:00:00,97.19,97.22,97.11,97.2,18165.0,73.849,73.8718,73.7882,73.8566,18165.0
2017-09-27 13:10:00,97.2,97.32,97.17,97.3,26260.0,73.8566,73.9478,73.8338,73.9326,26260.0
2017-09-27 13:20:00,97.32,97.46,97.26,97.43,40487.0,73.9478,74.0541,73.9022,74.0313,40487.0
2017-09-27 13:30:00,97.43,97.51,97.18,97.29,26632.0,74.0313,74.0921,73.8414,73.925,26632.0
2017-09-27 13:40:00,97.28,97.36,97.14,97.17,25030.0,73.9174,73.9781,73.811,73.8338,25030.0
2017-09-27 13:50:00,97.13,97.22,96.99,97.19,35689.0,73.8034,73.8718,73.697,73.849,35689.0
2017-09-27 14:00:00,97.21,97.3,97.15,97.28,26926.0,73.8642,73.9326,73.8186,73.9174,26926.0
2017-09-27 14:10:00,97.28,97.47,97.25,97.33,42123.0,73.9174,74.0617,73.8946,73.9554,42123.0
2017-09-27 14:20:00,97.37,97.44,97.33,97.4,30076.0,73.9857,74.0389,73.9554,74.0085,30076.0
2017-09-27 14:30:00,97.42,97.42,97.24,97.34,20861.0,74.0237,74.0237,73.887,73.963,20861.0
2017-09-27 14:40:00,97.36,97.37,97.27,97.29,17663.0,73.9781,73.9857,73.9098,73.925,17663.0
2017-09-27 14:50:00,97.28,97.32,97.22,97.25,32116.0,73.9174,73.9478,73.8718,73.8946,32116.0
2017-09-27 15:00:00,97.28,97.44,97.27,97.32,46344.0,73.9174,74.0389,73.9098,73.9478,46344.0
2017-09-27 15:10:00,97.33,97.39,97.25,97.39,22336.0,73.9554,74.0009,73.8946,74.0009,22336.0
2017-09-27 15:20:00,97.39,97.46,97.35,97.44,39219.0,74.0009,74.0541,73.9706,74.0389,39219.0
2017-09-27 15:30:00,97.44,97.44,97.31,97.41,46458.0,74.0389,74.0389,73.9402,74.0161,46458.0
2017-09-27 15:40:00,97.41,97.42,97.3,97.34,78292.0,74.0161,74.0237,73.9326,73.963,78292.0
2017-09-27 15:50:00,97.34,97.34,97.12,97.31,254801.0,73.963,73.963,73.7958,73.9402,254801.0
2017-09-28 09:30:00,97.45,98.33,97.11,98.24,157285.0,74.0465,74.7152,73.7882,74.6468,157285.0
2017-09-28 09:40:00,98.24,98.37,97.97,98.03,65334.0,74.6468,74.7456,74.4417,74.4872,65334.0
2017-09-28 09:50:00,98.06,98.09,97.71,97.79,52837.0,74.51,74.5328,74.2441,74.3049,52837.0
2017-09-28 10:00:00,97.79,97.83,97.39,97.46,77103.0,74.3049,74.3353,74.0009,74.0541,77103.0
2017-09-28 10:10:00,97.47,97.56,97.21,97.21,61193.0,74.0617,74.1301,73.8642,73.8642,61193.0
2017-09-28 10:20:00,97.18,97.76,97.15,97.37,84968.0,73.8414,74.2821,73.8186,73.9857,84968.0
2017-09-28 10:30:00,97.36,97.72,97.33,97.41,83041.0,73.9781,74.2517,73.9554,74.0161,83041.0
2017-09-28 10:40:00,97.38,97.52,97.28,97.31,49116.0,73.9933,74.0997,73.9174,73.9402,49116.0
2017-09-28 10:50:00,97.33,97.39,97.22,97.35,37736.0,73.9554,74.0009,73.8718,73.9706,37736.0
2017-09-28 11:00:00,97.35,97.44,97.09,97.38,49914.0,73.9706,74.0389,73.773,73.9933,49914.0
2017-09-28 11:10:00,97.41,97.43,97.09,97.11,44959.0,74.0161,74.0313,73.773,73.7882,44959.0
2017-09-28 11:20:00,97.08,97.14,96.92,97.01,38637.0,73.7654,73.811,73.6438,73.7122,38637.0
2017-09-28 11:30:00,97.0,97.52,96.99,97.42,83762.0,73.7046,74.0997,73.697,74.0237,83762.0
2017-09-28 11:40:00,97.42,97.58,97.41,97.52,115373.0,74.0237,74.1453,74.0161,74.0997,115373.0
2017-09-28 11:50:00,97.51,97.6,97.08,97.16,156337.0,74.0921,74.1605,73.7654,73.8262,156337.0
2017-09-28 12:00:00,97.19,97.23,97.02,97.08,43128.0,73.849,73.8794,73.7198,73.7654,43128.0
2017-09-28 12:10:00,97.09,97.16,96.9,97.01,28144.0,73.773,73.8262,73.6286,73.7122,28144.0
2017-09-28 12:20:00,96.98,97.04,96.88,96.95,19147.0,73.6894,73.735,73.6134,73.6666,19147.0
2017-09-28 12:30:00,96.93,97.02,96.86,97.01,19433.0,73.6514,73.7198,73.5982,73.7122,19433.0
2017-09-28 12:40:00,97.0,97.15,96.99,97.02,24747.0,73.7046,73.8186,73.697,73.7198,24747.0
2017-09-28 12:50:00,97.02,97.3,97.01,97.22,37660.0,73.7198,73.9326,73.7122,73.8718,37660.0
2017-09-28 13:00:00,97.24,97.36,97.18,97.28,32929.0,73.887,73.9781,73.8414,73.9174,32929.0
2017-09-28 13:10:00,97.25,97.52,97.25,97.52,25872.0,73.8946,74.0997,73.8946,74.0997,25872.0
2017-09-28 13:20:00,97.51,97.51,97.25,97.33,58647.0,74.0921,74.0921,73.8946,73.9554,58647.0
2017-09-28 13:30:00,97.36,97.39,97.16,97.2,62595.0,73.9781,74.0009,73.8262,73.8566,62595.0
2017-09-28 13:40:00,97.2,97.22,96.93,96.99,55130.0,73.8566,73.8718,73.6514,73.697,55130.0
2017-09-28 13:50:00,97.0,97.18,96.98,97.11,38538.0,73.7046,73.8414,73.6894,73.7882,38538.0
2017-09-28 14:00:00,97.08,97.08,96.93,96.98,21301.0,73.7654,73.7654,73.6514,73.6894,21301.0
2017-09-28 14:10:00,96.98,97.01,96.89,96.97,21439.0,73.6894,73.7122,73.621,73.6818,21439.0
2017-09-28 14:20:00,96.98,96.98,96.82,96.89,36832.0,73.6894,73.6894,73.5678,73.621,36832.0
2017-09-28 14:30:00,96.89,96.96,96.87,96.96,24473.0,73.621,73.6742,73.6058,73.6742,24473.0
2017-09-28 14:40:00,96.97,96.99,96.84,96.84,25588.0,73.6818,73.697,73.583,73.583,25588.0
2017-09-28 14:50:00,96.85,96.94,96.84,96.88,25113.0,73.5906,73.659,73.583,73.6134,25113.0
2017-09-28 15:00:00,96.88,96.91,96.81,96.9,124777.0,73.6134,73.6362,73.5602,73.6286,124777.0
2017-09-28 15:10:00,96.9,96.98,96.84,96.91,29048.0,73.6286,73.6894,73.583,73.6362,29048.0
2017-09-28 15:20:00,96.9,96.96,96.87,96.93,26666.0,73.6286,73.6742,73.6058,73.6514,26666.0
2017-09-28 15:30:00,96.93,97.02,96.91,96.96,49353.0,73.6514,73.7198,73.6362,73.6742,49353.0
2017-09-28 15:40:00,96.97,97.04,96.94,97.0,75180.0,73.6818,73.735,73.659,73.7046,75180.0
2017-09-28 15:50:00,97.0,97.0,96.81,96.82,168154.0,73.7046,73.7046,73.5602,73.5678,168154.0
2017-09-29 09:30:00,96.73,97.01,96.2,96.2,81117.0,73.4994,73.7122,73.0967,73.0967,81117.0
2017-09-29 09:40:00,96.25,96.6,96.05,96.24,48728.0,73.1347,73.4007,72.9828,73.1271,48728.0
2017-09-29 09:50:00,96.18,96.46,96.06,96.46,18794.0,73.0815,73.2943,72.9904,73.2943,18794.0
2017-09-29 10:00:00,96.45,96.5,96.24,96.24,24589.0,73.2867,73.3247,73.1271,73.1271,24589.0
2017-09-29 10:10:00,96.24,96.37,96.15,96.34,26584.0,73.1271,73.2259,73.0587,73.2031,26584.0
2017-09-29 10:20:00,96.34,96.58,96.26,96.45,58219.0,73.2031,73.3855,73.1423,73.2867,58219.0
2017-09-29 10:30:00,96.44,96.78,96.43,96.7,41660.0,73.2791,73.5374,73.2715,73.4767,41660.0
2017-09-29 10:40:00,96.69,96.94,96.69,96.91,30784.0,73.4691,73.659,73.4691,73.6362,30784.0
2017-09-29 10:50:00,96.92,97.12,96.9,97.1,26851.0,73.6438,73.7958,73.6286,73.7806,26851.0
2017-09-29 11:00:00,97.11,97.23,96.97,97.06,31755.0,73.7882,73.8794,73.6818,73.7502,31755.0
2017-09-29 11:10:00,97.06,97.11,96.94,96.94,32234.0,73.7502,73.7882,73.659,73.659,32234.0
2017-09-29 11:20:00,96.93,96.97,96.79,96.79,25819.0,73.6514,73.6818,73.545,73.545,25819.0
2017-09-29 11:30:00,96.79,96.9,96.74,96.88,47498.0,73.545,73.6286,73.507,73.6134,47498.0
2017-09-29 11:40:00,96.86,96.94,96.78,96.9,23639.0,73.5982,73.659,73.5374,73.6286,23639.0
2017-09-29 11:50:00,96.87,97.08,96.86,97.01,21664.0,73.6058,73.7654,73.5982,73.7122,21664.0
2017-09-29 12:00:00,96.99,97.28,96.99,97.26,37811.0,73.697,73.9174,73.697,73.9022,37811.0
2017-09-29 12:10:00,97.28,97.3,97.12,97.22,15826.0,73.9174,73.9326,73.7958,73.8718,15826.0
2017-09-29 12:20:00,97.21,97.28,97.16,97.28,40145.0,73.8642,73.9174,73.8262,73.9174,40145.0
2017-09-29 12:30:00,97.27,97.45,97.24,97.36,27848.0,73.9098,74.0465,73.887,73.9781,27848.0
2017-09-29 12:40:00,97.36,97.36,97.2,97.26,13236.0,73.9781,73.9781,73.8566,73.9022,13236.0
2017-09-29 12:50:00,97.26,97.26,97.14,97.23,10877.0,73.9022,73.9022,73.811,73.8794,10877.0
2017-09-29 13:00:00,97.22,97.23,97.11,97.14,8122.0,73.8718,73.8794,73.7882,73.811,8122.0
2017-09-29 13:10:00,97.17,97.19,97.02,97.1,11524.0,73.8338,73.849,73.7198,73.7806,11524.0
2017-09-29 13:20:00,97.08,97.13,97.04,97.08,15807.0,73.7654,73.8034,73.735,73.7654,15807.0
2017-09-29 13:30:00,97.06,97.08,97.0,97.03,12118.0,73.7502,73.7654,73.7046,73.7274,12118.0
2017-09-29 13:40:00,97.03,97.07,96.98,97.02,10495.0,73.7274,73.7578,73.6894,73.7198,10495.0
2017-09-29 13:50:00,97.01,97.06,96.98,97.04,18834.0,73.7122,73.7502,73.6894,73.735,18834.0
2017-09-29 14:00:00,97.06,97.19,97.03,97.14,16156.0,73.7502,73.849,73.7274,73.811,16156.0
2017-09-29 14:10:00,97.12,97.13,97.02,97.07,19396.0,73.7958,73.8034,73.7198,73.7578,19396.0
2017-09-29 14:20:00,97.08,97.17,97.06,97.13,15104.0,73.7654,73.8338,73.7502,73.8034,15104.0
2017-09-29 14:30:00,97.15,97.15,97.03,97.06,13702.0,73.8186,73.8186,73.7274,73.7502,13702.0
2017-09-29 14:40:00,97.05,97.07,96.98,97.0,22164.0,73.7426,73.7578,73.6894,73.7046,22164.0
2017-09-29 14:50:00,97.0,97.02,96.96,96.96,28067.0,73.7046,73.7198,73.6742,73.6742,28067.0
2017-09-29 15:00:00,96.97,96.97,96.82,96.83,20284.0,73.6818,73.6818,73.5678,73.5754,20284.0
2017-09-29 15:10:00,96.83,96.85,96.8,96.81,36397.0,73.5754,73.5906,73.5526,73.5602,36397.0
2017-09-29 15:20:00,96.81,96.86,96.75,96.76,33363.0,73.5602,73.5982,73.5146,73.5222,33363.0
2017-09-29 15:30:00,96.77,96.87,96.68,96.87,48908.0,73.5298,73.6058,73.4615,73.6058,48908.0
2017-09-29 15:40:00,96.86,96.87,96.63,96.7,101023.0,73.5982,73.6058,73.4235,73.4767,101023.0
2017-09-29 15:50:00,96.7,96.77,96.59,96.73,205357.0,73.4767,73.5298,73.3931,73.4994,205357.0
2017-10-02 09:30:00,95.52,95.97,94.87,95.68,104125.0,72.58,72.922,72.0861,72.7016,104125.0
2017-10-02 09:40:00,95.68,95.94,95.45,95.63,35555.0,72.7016,72.8992,72.5269,72.6636,35555.0
2017-10-02 09:50:00,95.69,95.97,95.68,95.81,32568.0,72.7092,72.922,72.7016,72.8004,32568.0
2017-10-02 10:00:00,95.83,96.28,95.69,96.23,54255.0,72.8156,73.1575,72.7092,73.1195,54255.0
2017-10-02 10:10:00,96.23,96.65,96.23,96.64,54866.0,73.1195,73.4387,73.1195,73.4311,54866.0
2017-10-02 10:20:00,96.64,96.94,96.6,96.67,34980.0,73.4311,73.659,73.4007,73.4539,34980.0
2017-10-02 10:30:00,96.64,96.76,96.54,96.56,16750.0,73.4311,73.5222,73.3551,73.3703,16750.0
2017-10-02 10:40:00,96.56,96.68,96.48,96.62,22385.0,73.3703,73.4615,73.3095,73.4159,22385.0
2017-10-02 10:50:00,96.63,96.8,96.55,96.58,53620.0,73.4235,73.5526,73.3627,73.3855,53620.0
2017-10-02 11:00:00,96.57,96.57,96.29,96.39,86964.0,73.3779,73.3779,73.1651,73.2411,86964.0
2017-10-02 11:10:00,96.43,96.5,96.17,96.24,43836.0,73.2715,73.3247,73.0739,73.1271,43836.0
2017-10-02 11:20:00,96.22,96.24,95.98,96.1,33399.0,73.1119,73.1271,72.9296,73.0207,33399.0
2017-10-02 11:30:00,96.08,96.22,95.92,96.17,30004.0,73.0056,73.1119,72.884,73.0739,30004.0
2017-10-02 11:40:00,96.19,96.38,96.02,96.27,39052.0,73.0891,73.2335,72.96,73.1499,39052.0
2017-10-02 11:50:00,96.29,96.44,96.18,96.21,23239.0,73.1651,73.2791,73.0815,73.1043,23239.0
2017-10-02 12:00:00,96.17,96.39,96.15,96.31,27521.0,73.0739,73.2411,73.0587,73.1803,27521.0
2017-10-02 12:10:00,96.35,96.73,96.3,96.71,20038.0,73.2107,73.4994,73.1727,73.4843,20038.0
2017-10-02 12:20:00,96.73,96.81,96.64,96.73,17704.0,73.4994,73.5602,73.4311,73.4994,17704.0
2017-10-02 12:30:00,96.74,96.84,96.71,96.8,16478.0,73.507,73.583,73.4843,73.5526,16478.0
2017-10-02 12:40:00,96.81,96.86,96.75,96.84,13264.0,73.5602,73.5982,73.5146,73.583,13264.0
2017-10-02 12:50:00,96.84,96.91,96.82,96.87,10889.0,73.583,73.6362,73.5678,73.6058,10889.0
2017-10-02 13:00:00,96.87,96.87,96.62,96.64,13338.0,73.6058,73.6058,73.4159,73.4311,13338.0
2017-10-02 13:10:00,96.62,96.67,96.54,96.57,12122.0,73.4159,73.4539,73.3551,73.3779,12122.0
2017-10-02 13:20:00,96.63,96.83,96.58,96.77,18042.0,73.4235,73.5754,73.3855,73.5298,18042.0
2017-10-02 13:30:00,96.78,96.86,96.7,96.82,18830.0,73.5374,73.5982,73.4767,73.5678,18830.0
2017-10-02 13:40:00,96.82,97.06,96.82,96.98,28402.0,73.5678,73.7502,73.5678,73.6894,28402.0
2017-10-02 13:50:00,96.96,97.11,96.91,96.99,27379.0,73.6742,73.7882,73.6362,73.697,27379.0
2017-10-02 14:00:00,96.99,97.01,96.93,96.95,24679.0,73.697,73.7122,73.6514,73.6666,24679.0
2017-10-02 14:10:00,96.97,97.0,96.9,96.91,16415.0,73.6818,73.7046,73.6286,73.6362,16415.0
2017-10-02 14:20:00,96.91,96.97,96.89,96.95,17551.0,73.6362,73.6818,73.621,73.6666,17551.0
2017-10-02 14:30:00,96.96,96.96,96.81,96.84,19876.0,73.6742,73.6742,73.5602,73.583,19876.0
2017-10-02 14:40:00,96.86,96.95,96.84,96.84,35446.0,73.5982,73.6666,73.583,73.583,35446.0
2017-10-02 14:50:00,96.86,96.94,96.81,96.92,30816.0,73.5982,73.659,73.5602,73.6438,30816.0
2017-10-02 15:00:00,96.94,96.99,96.89,96.99,34523.0,73.659,73.697,73.621,73.697,34523.0
2017-10-02 15:10:00,97.0,97.01,96.96,97.0,85079.0,73.7046,73.7122,73.6742,73.7046,85079.0
2017-10-02 15:20:00,97.0,97.11,96.98,97.02,40720.0,73.7046,73.7882,73.6894,73.7198,40720.0
2017-10-02 15:30:00,97.02,97.14,96.95,97.1,60861.0,73.7198,73.811,73.6666,73.7806,60861.0
2017-10-02 15:40:00,97.11,97.13,97.02,97.05,94781.0,73.7882,73.8034,73.7198,73.7426,94781.0
2017-10-02 15:50:00,97.05,97.18,97.05,97.16,161945.0,73.7426,73.8414,73.7426,73.8262,161945.0
2017-10-03 09:30:00,96.98,96.98,96.59,96.68,39277.0,73.6894,73.6894,73.3931,73.4615,39277.0
2017-10-03 09:40:00,96.68,97.25,96.61,97.25,49031.0,73.4615,73.8946,73.4083,73.8946,49031.0
2017-10-03 09:50:00,97.24,97.71,97.24,97.54,45464.0,73.887,74.2441,73.887,74.1149,45464.0
2017-10-03 10:00:00,97.52,97.68,97.37,97.48,23255.0,74.0997,74.2213,73.9857,74.0693,23255.0
2017-10-03 10:10:00,97.45,97.53,97.15,97.37,22555.0,74.0465,74.1073,73.8186,73.9857,22555.0
2017-10-03 10:20:00,97.36,97.37,97.05,97.11,23041.0,73.9781,73.9857,73.7426,73.7882,23041.0
2017-10-03 10:30:00,97.11,97.35,96.98,97.08,28010.0,73.7882,73.9706,73.6894,73.7654,28010.0
2017-10-03 10:40:00,97.05,97.25,96.98,97.25,48623.0,73.7426,73.8946,73.6894,73.8946,48623.0
2017-10-03 10:50:00,97.22,97.25,96.99,97.11,34704.0,73.8718,73.8946,73.697,73.7882,34704.0
2017-10-03 11:00:00,97.14,97.15,96.92,96.95,29754.0,73.811,73.8186,73.6438,73.6666,29754.0
2017-10-03 11:10:00,96.97,97.14,96.94,97.1,25144.0,73.6818,73.811,73.659,73.7806,25144.0
2017-10-03 11:20:00,97.08,97.16,96.98,97.05,92630.0,73.7654,73.8262,73.6894,73.7426,92630.0
2017-10-03 11:30:00,97.06,97.13,96.93,97.08,53625.0,73.7502,73.8034,73.6514,73.7654,53625.0
2017-10-03 11:40:00,97.09,97.2,97.01,97.17,24428.0,73.773,73.8566,73.7122,73.8338,24428.0
2017-10-03 11:50:00,97.18,97.33,97.16,97.3,24549.0,73.8414,73.9554,73.8262,73.9326,24549.0
2017-10-03 12:00:00,97.32,97.33,97.21,97.24,13756.0,73.9478,73.9554,73.8642,73.887,13756.0
2017-10-03 12:10:00,97.22,97.26,97.17,97.21,14668.0,73.8718,73.9022,73.8338,73.8642,14668.0
2017-10-03 12:20:00,97.21,97.23,97.15,97.22,28716.0,73.8642,73.8794,73.8186,73.8718,28716.0
2017-10-03 12:30:00,97.21,97.25,97.16,97.24,20700.0,73.8642,73.8946,73.8262,73.887,20700.0
2017-10-03 12:40:00,97.23,97.26,97.17,97.19,23833.0,73.8794,73.9022,73.8338,73.849,23833.0
2017-10-03 12:50:00,97.19,97.23,97.08,97.16,23416.0,73.849,73.8794,73.7654,73.8262,23416.0
2017-10-03 13:00:00,97.17,97.17,97.05,97.06,13080.0,73.8338,73.8338,73.7426,73.7502,13080.0
2017-10-03 13:10:00,97.06,97.09,97.0,97.05,16960.0,73.7502,73.773,73.7046,73.7426,16960.0
2017-10-03 13:20:00,97.05,97.1,96.99,96.99,24765.0,73.7426,73.7806,73.697,73.697,24765.0
2017-10-03 13:30:00,97.0,97.03,96.89,96.89,21030.0,73.7046,73.7274,73.621,73.621,21030.0
2017-10-03 13:40:00,96.89,96.9,96.79,96.85,26375.0,73.621,73.6286,73.545,73.5906,26375.0
2017-10-03 13:50:00,96.85,97.09,96.85,97.06,20524.0,73.5906,73.773,73.5906,73.7502,20524.0
2017-10-03 14:00:00,97.07,97.1,96.85,96.87,17238.0,73.7578,73.7806,73.5906,73.6058,17238.0
2017-10-03 14:10:00,96.87,96.9,96.75,96.75,12986.0,73.6058,73.6286,73.5146,73.5146,12986.0
2017-10-03 14:20:00,96.78,96.8,96.65,96.78,24107.0,73.5374,73.5526,73.4387,73.5374,24107.0
2017-10-03 14:30:00,96.79,96.85,96.78,96.81,18469.0,73.545,73.5906,73.5374,73.5602,18469.0
2017-10-03 14:40:00,96.79,96.81,96.6,96.71,73687.0,73.545,73.5602,73.4007,73.4843,73687.0
2017-10-03 14:50:00,96.71,96.9,96.58,96.84,106439.0,73.4843,73.6286,73.3855,73.583,106439.0
2017-10-03 15:00:00,96.84,96.86,96.72,96.72,27301.0,73.583,73.5982,73.4919,73.4919,27301.0
2017-10-03 15:10:00,96.72,96.9,96.62,96.88,70590.0,73.4919,73.6286,73.4159,73.6134,70590.0
2017-10-03 15:20:00,96.88,97.11,96.88,96.99,162656.0,73.6134,73.7882,73.6134,73.697,162656.0
2017-10-03 15:30:00,96.99,97.02,96.91,96.94,40734.0,73.697,73.7198,73.6362,73.659,40734.0
2017-10-03 15:40:00,96.93,96.94,96.72,96.72,69909.0,73.6514,73.659,73.4919,73.4919,69909.0
2017-10-03 15:50:00,96.73,96.75,96.48,96.5,239995.0,73.4994,73.5146,73.3095,73.3247,239995.0
2017-10-04 09:30:00,96.65,96.98,96.41,96.62,79452.0,73.4387,73.6894,73.2563,73.4159,79452.0
2017-10-04 09:40:00,96.64,96.67,96.06,96.2,48876.0,73.4311,73.4539,72.9904,73.0967,48876.0
2017-10-04 09:50:00,96.17,96.34,96.0,96.04,25223.0,73.0739,73.2031,72.9448,72.9752,25223.0
2017-10-04 10:00:00,96.0,96.2,95.97,96.16,23705.0,72.9448,73.0967,72.922,73.0663,23705.0
2017-10-04 10:10:00,96.15,96.21,96.05,96.11,27929.0,73.0587,73.1043,72.9828,73.0283,27929.0
2017-10-04 10:20:00,96.09,96.4,96.09,96.33,18260.0,73.0131,73.2487,73.0131,73.1955,18260.0
2017-10-04 10:30:00,96.37,96.72,96.37,96.56,24461.0,73.2259,73.4919,73.2259,73.3703,24461.0
2017-10-04 10:40:00,96.51,96.68,96.51,96.58,25269.0,73.3323,73.4615,73.3323,73.3855,25269.0
2017-10-04 10:50:00,96.6,96.6,96.36,96.53,18717.0,73.4007,73.4007,73.2183,73.3475,18717.0
2017-10-04 11:00:00,96.54,96.56,96.38,96.52,28082.0,73.3551,73.3703,73.2335,73.3399,28082.0
2017-10-04 11:10:00,96.52,96.63,96.35,96.53,18710.0,73.3399,73.4235,73.2107,73.3475,18710.0
2017-10-04 11:20:00,96.52,96.64,96.49,96.62,20935.0,73.3399,73.4311,73.3171,73.4159,20935.0
2017-10-04 11:30:00,96.58,96.69,96.48,96.56,15118.0,73.3855,73.4691,73.3095,73.3703,15118.0
2017-10-04 11:40:00,96.59,96.77,96.57,96.69,16221.0,73.3931,73.5298,73.3779,73.4691,16221.0
2017-10-04 11:50:00,96.69,96.79,96.54,96.64,16566.0,73.4691,73.545,73.3551,73.4311,16566.0
2017-10-04 12:00:00,96.62,96.64,96.49,96.52,20302.0,73.4159,73.4311,73.3171,73.3399,20302.0
2017-10-04 12:10:00,96.53,96.57,96.43,96.57,9559.0,73.3475,73.3779,73.2715,73.3779,9559.0
2017-10-04 12:20:00,96.59,96.61,96.36,96.43,12175.0,73.3931,73.4083,73.2183,73.2715,12175.0
2017-10-04 12:30:00,96.41,96.41,96.25,96.28,10902.0,73.2563,73.2563,73.1347,73.1575,10902.0
2017-10-04 12:40:00,96.26,96.3,95.99,96.0,30527.0,73.1423,73.1727,72.9372,72.9448,30527.0
2017-10-04 12:50:00,96.06,96.15,96.06,96.11,22168.0,72.9904,73.0587,72.9904,73.0283,22168.0
2017-10-04 13:00:00,96.1,96.13,96.05,96.06,11293.0,73.0207,73.0435,72.9828,72.9904,11293.0
2017-10-04 13:10:00,96.08,96.29,96.05,96.29,38556.0,73.0056,73.1651,72.9828,73.1651,38556.0
2017-10-04 13:20:00,96.29,96.38,96.26,96.35,22737.0,73.1651,73.2335,73.1423,73.2107,22737.0
2017-10-04 13:30:00,96.35,96.4,96.28,96.29,10782.0,73.2107,73.2487,73.1575,73.1651,10782.0
2017-10-04 13:40:00,96.3,96.37,96.23,96.28,12962.0,73.1727,73.2259,73.1195,73.1575,12962.0
2017-10-04 13:50:00,96.29,96.4,96.26,96.29,21000.0,73.1651,73.2487,73.1423,73.1651,21000.0
2017-10-04 14:00:00,96.29,96.37,96.29,96.31,8734.0,73.1651,73.2259,73.1651,73.1803,8734.0
2017-10-04 14:10:00,96.31,96.35,96.27,96.35,18207.0,73.1803,73.2107,73.1499,73.2107,18207.0
2017-10-04 14:20:00,96.38,96.4,96.16,96.22,17646.0,73.2335,73.2487,73.0663,73.1119,17646.0
2017-10-04 14:30:00,96.2,96.22,96.11,96.13,13686.0,73.0967,73.1119,73.0283,73.0435,13686.0
2017-10-04 14:40:00,96.12,96.21,96.1,96.21,18240.0,73.0359,73.1043,73.0207,73.1043,18240.0
2017-10-04 14:50:00,96.22,96.22,96.08,96.08,26545.0,73.1119,73.1119,73.0056,73.0056,26545.0
2017-10-04 15:00:00,96.09,96.14,96.05,96.12,25457.0,73.0131,73.0511,72.9828,73.0359,25457.0
2017-10-04 15:10:00,96.12,96.45,96.09,96.41,36510.0,73.0359,73.2867,73.0131,73.2563,36510.0
2017-10-04 15:20:00,96.42,96.42,96.24,96.28,30225.0,73.2639,73.2639,73.1271,73.1575,30225.0
2017-10-04 15:30:00,96.28,96.32,96.13,96.32,54055.0,73.1575,73.1879,73.0435,73.1879,54055.0
2017-10-04 15:40:00,96.32,96.36,96.23,96.25,65645.0,73.1879,73.2183,73.1195,73.1347,65645.0
2017-10-04 15:50:00,96.25,96.31,96.21,96.31,139261.0,73.1347,73.1803,73.1043,73.1803,139261.0
2017-10-05 09:30:00,96.5,96.87,96.31,96.86,41073.0,73.3247,73.6058,73.1803,73.5982,41073.0
2017-10-05 09:40:00,96.9,97.07,96.75,96.75,19479.0,73.6286,73.7578,73.5146,73.5146,19479.0
2017-10-05 09:50:00,96.75,96.78,96.53,96.58,50259.0,73.5146,73.5374,73.3475,73.3855,50259.0
2017-10-05 10:00:00,96.57,96.72,96.54,96.72,26726.0,73.3779,73.4919,73.3551,73.4919,26726.0
2017-10-05 10:10:00,96.71,96.79,96.59,96.64,37105.0,73.4843,73.545,73.3931,73.4311,37105.0
2017-10-05 10:20:00,96.68,96.71,96.59,96.66,28625.0,73.4615,73.4843,73.3931,73.4463,28625.0
2017-10-05 10:30:00,96.66,96.79,96.63,96.77,59429.0,73.4463,73.545,73.4235,73.5298,59429.0
2017-10-05 10:40:00,96.77,96.83,96.65,96.68,31572.0,73.5298,73.5754,73.4387,73.4615,31572.0
2017-10-05 10:50:00,96.69,96.7,96.43,96.45,30905.0,73.4691,73.4767,73.2715,73.2867,30905.0
2017-10-05 11:00:00,96.47,96.53,96.39,96.39,24924.0,73.3019,73.3475,73.2411,73.2411,24924.0
2017-10-05 11:10:00,96.4,96.4,96.15,96.23,28349.0,73.2487,73.2487,73.0587,73.1195,28349.0
2017-10-05 11:20:00,96.22,96.27,96.18,96.21,25586.0,73.1119,73.1499,73.0815,73.1043,25586.0
2017-10-05 11:30:00,96.23,96.28,96.18,96.21,27742.0,73.1195,73.1575,73.0815,73.1043,27742.0
2017-10-05 11:40:00,96.21,96.25,96.17,96.23,36196.0,73.1043,73.1347,73.0739,73.1195,36196.0
2017-10-05 11:50:00,96.23,96.35,96.21,96.32,45620.0,73.1195,73.2107,73.1043,73.1879,45620.0
2017-10-05 12:00:00,96.32,96.4,96.25,96.4,31903.0,73.1879,73.2487,73.1347,73.2487,31903.0
2017-10-05 12:10:00,96.38,96.47,96.32,96.36,26575.0,73.2335,73.3019,73.1879,73.2183,26575.0
2017-10-05 12:20:00,96.36,96.39,96.26,96.29,24390.0,73.2183,73.2411,73.1423,73.1651,24390.0
2017-10-05 12:30:00,96.29,96.37,96.29,96.34,22296.0,73.1651,73.2259,73.1651,73.2031,22296.0
2017-10-05 12:40:00,96.34,96.36,96.27,96.34,18052.0,73.2031,73.2183,73.1499,73.2031,18052.0
2017-10-05 12:50:00,96.34,96.39,96.3,96.37,23874.0,73.2031,73.2411,73.1727,73.2259,23874.0
2017-10-05 13:00:00,96.38,96.47,96.37,96.44,19674.0,73.2335,73.3019,73.2259,73.2791,19674.0
2017-10-05 13:10:00,96.43,96.44,96.37,96.39,12584.0,73.2715,73.2791,73.2259,73.2411,12584.0
2017-10-05 13:20:00,96.39,96.47,96.36,96.37,19377.0,73.2411,73.3019,73.2183,73.2259,19377.0
2017-10-05 13:30:00,96.34,96.37,96.3,96.35,16903.0,73.2031,73.2259,73.1727,73.2107,16903.0
2017-10-05 13:40:00,96.35,96.37,96.32,96.35,12093.0,73.2107,73.2259,73.1879,73.2107,12093.0
2017-10-05 13:50:00,96.35,96.36,96.3,96.34,19193.0,73.2107,73.2183,73.1727,73.2031,19193.0
2017-10-05 14:00:00,96.34,96.37,96.32,96.34,18812.0,73.2031,73.2259,73.1879,73.2031,18812.0
2017-10-05 14:10:00,96.33,96.36,96.29,96.35,33430.0,73.1955,73.2183,73.1651,73.2107,33430.0
2017-10-05 14:20:00,96.35,96.4,96.34,96.34,57584.0,73.2107,73.2487,73.2031,73.2031,57584.0
2017-10-05 14:30:00,96.34,96.44,96.34,96.4,42505.0,73.2031,73.2791,73.2031,73.2487,42505.0
2017-10-05 14:40:00,96.4,96.44,96.37,96.42,35785.0,73.2487,73.2791,73.2259,73.2639,35785.0
2017-10-05 14:50:00,96.41,96.51,96.4,96.47,63267.0,73.2563,73.3323,73.2487,73.3019,63267.0
2017-10-05 15:00:00,96.47,96.51,96.42,96.45,37670.0,73.3019,73.3323,73.2639,73.2867,37670.0
2017-10-05 15:10:00,96.46,96.52,96.42,96.42,44938.0,73.2943,73.3399,73.2639,73.2639,44938.0
2017-10-05 15:20:00,96.42,96.45,96.32,96.39,79471.0,73.2639,73.2867,73.1879,73.2411,79471.0
2017-10-05 15:30:00,96.38,96.66,96.38,96.62,49362.0,73.2335,73.4463,73.2335,73.4159,49362.0
2017-10-05 15:40:00,96.62,96.7,96.6,96.61,47302.0,73.4159,73.4767,73.4007,73.4083,47302.0
2017-10-05 15:50:00,96.62,96.67,96.51,96.57,191542.0,73.4159,73.4539,73.3323,73.3779,191542.0
2017-10-06 09:30:00,95.8,96.34,95.46,96.03,61485.0,72.7928,73.2031,72.5344,72.9676,61485.0
2017-10-06 09:40:00,96.06,96.2,95.94,96.06,46056.0,72.9904,73.0967,72.8992,72.9904,46056.0
2017-10-06 09:50:00,96.05,96.2,95.96,96.16,23437.0,72.9828,73.0967,72.9144,73.0663,23437.0
2017-10-06 10:00:00,96.13,96.17,96.01,96.05,20058.0,73.0435,73.0739,72.9524,72.9828,20058.0
2017-10-06 10:10:00,96.08,96.12,96.02,96.06,17413.0,73.0056,73.0359,72.96,72.9904,17413.0
2017-10-06 10:20:00,96.08,96.3,96.0,96.3,37268.0,73.0056,73.1727,72.9448,73.1727,37268.0
2017-10-06 10:30:00,96.26,96.31,96.01,96.05,17149.0,73.1423,73.1803,72.9524,72.9828,17149.0
2017-10-06 10:40:00,96.03,96.08,95.96,95.96,18919.0,72.9676,73.0056,72.9144,72.9144,18919.0
2017-10-06 10:50:00,95.95,96.02,95.8,95.8,38706.0,72.9068,72.96,72.7928,72.7928,38706.0
2017-10-06 11:00:00,95.82,95.96,95.69,95.81,31015.0,72.808,72.9144,72.7092,72.8004,31015.0
2017-10-06 11:10:00,95.8,95.95,95.71,95.95,12834.0,72.7928,72.9068,72.7244,72.9068,12834.0
2017-10-06 11:20:00,95.95,96.09,95.92,96.03,25308.0,72.9068,73.0131,72.884,72.9676,25308.0
2017-10-06 11:30:00,96.06,96.15,96.01,96.11,18501.0,72.9904,73.0587,72.9524,73.0283,18501.0
2017-10-06 11:40:00,96.09,96.13,96.02,96.06,15416.0,73.0131,73.0435,72.96,72.9904,15416.0
2017-10-06 11:50:00,96.09,96.2,96.05,96.09,16891.0,73.0131,73.0967,72.9828,73.0131,16891.0
2017-10-06 12:00:00,96.08,96.09,95.85,95.85,20242.0,73.0056,73.0131,72.8308,72.8308,20242.0
2017-10-06 12:10:00,95.86,96.05,95.81,95.99,13905.0,72.8384,72.9828,72.8004,72.9372,13905.0
2017-10-06 12:20:00,95.96,95.97,95.76,95.79,10298.0,72.9144,72.922,72.7624,72.7852,10298.0
2017-10-06 12:30:00,95.78,95.97,95.77,95.88,15910.0,72.7776,72.922,72.77,72.8536,15910.0
2017-10-06 12:40:00,95.86,95.93,95.78,95.9,21042.0,72.8384,72.8916,72.7776,72.8688,21042.0
2017-10-06 12:50:00,95.91,96.01,95.83,95.96,20277.0,72.8764,72.9524,72.8156,72.9144,20277.0
2017-10-06 13:00:00,95.97,96.01,95.89,96.01,22269.0,72.922,72.9524,72.8612,72.9524,22269.0
2017-10-06 13:10:00,96.0,96.1,95.97,96.05,32600.0,72.9448,73.0207,72.922,72.9828,32600.0
2017-10-06 13:20:00,96.04,96.09,95.99,96.04,12156.0,72.9752,73.0131,72.9372,72.9752,12156.0
2017-10-06 13:30:00,96.03,96.07,96.0,96.0,7996.0,72.9676,72.998,72.9448,72.9448,7996.0
2017-10-06 13:40:00,96.0,96.08,95.99,96.04,9687.0,72.9448,73.0056,72.9372,72.9752,9687.0
2017-10-06 13:50:00,96.05,96.13,96.01,96.07,26773.0,72.9828,73.0435,72.9524,72.998,26773.0
2017-10-06 14:00:00,96.05,96.13,96.04,96.05,14550.0,72.9828,73.0435,72.9752,72.9828,14550.0
2017-10-06 14:10:00,96.05,96.11,96.01,96.09,11122.0,72.9828,73.0283,72.9524,73.0131,11122.0
2017-10-06 14:20:00,96.09,96.13,96.05,96.13,29855.0,73.0131,73.0435,72.9828,73.0435,29855.0
2017-10-06 14:30:00,96.13,96.18,96.09,96.18,15393.0,73.0435,73.0815,73.0131,73.0815,15393.0
2017-10-06 14:40:00,96.17,96.3,96.16,96.27,22017.0,73.0739,73.1727,73.0663,73.1499,22017.0
2017-10-06 14:50:00,96.25,96.25,96.12,96.14,15442.0,73.1347,73.1347,73.0359,73.0511,15442.0
2017-10-06 15:00:00,96.14,96.15,96.06,96.09,21530.0,73.0511,73.0587,72.9904,73.0131,21530.0
2017-10-06 15:10:00,96.09,96.13,96.06,96.11,26013.0,73.0131,73.0435,72.9904,73.0283,26013.0
2017-10-06 15:20:00,96.1,96.21,96.09,96.11,24095.0,73.0207,73.1043,73.0131,73.0283,24095.0
2017-10-06 15:30:00,96.11,96.14,96.06,96.13,31212.0,73.0283,73.0511,72.9904,73.0435,31212.0
2017-10-06 15:40:00,96.13,96.16,96.08,96.12,49441.0,73.0435,73.0663,73.0056,73.0359,49441.0
2017-10-06 15:50:00,96.13,96.24,96.11,96.18,201223.0,73.0435,73.1271,73.0283,73.0815,201223.0
2017-10-09 09:30:00,96.53,96.96,96.43,96.67,41037.0,73.3475,73.6742,73.2715,73.4539,41037.0
2017-10-09 09:40:00,96.65,96.87,96.55,96.56,22063.0,73.4387,73.6058,73.3627,73.3703,22063.0
2017-10-09 09:50:00,96.59,96.64,96.45,96.45,27194.0,73.3931,73.4311,73.2867,73.2867,27194.0
2017-10-09 10:00:00,96.45,96.45,96.11,96.22,37905.0,73.2867,73.2867,73.0283,73.1119,37905.0
2017-10-09 10:10:00,96.24,96.47,96.24,96.46,20425.0,73.1271,73.3019,73.1271,73.2943,20425.0
2017-10-09 10:20:00,96.44,96.63,96.2,96.63,20952.0,73.2791,73.4235,73.0967,73.4235,20952.0
2017-10-09 10:30:00,96.65,97.02,96.63,96.98,79617.0,73.4387,73.7198,73.4235,73.6894,79617.0
2017-10-09 10:40:00,96.98,97.02,96.8,96.91,39629.0,73.6894,73.7198,73.5526,73.6362,39629.0
2017-10-09 10:50:00,96.88,96.95,96.69,96.76,14980.0,73.6134,73.6666,73.4691,73.5222,14980.0
2017-10-09 11:00:00,96.73,96.75,96.6,96.68,8819.0,73.4994,73.5146,73.4007,73.4615,8819.0
2017-10-09 11:10:00,96.7,96.92,96.64,96.89,14994.0,73.4767,73.6438,73.4311,73.621,14994.0
2017-10-09 11:20:00,96.88,96.93,96.8,96.81,9100.0,73.6134,73.6514,73.5526,73.5602,9100.0
2017-10-09 11:30:00,96.83,96.83,96.62,96.67,5810.0,73.5754,73.5754,73.4159,73.4539,5810.0
2017-10-09 11:40:00,96.66,96.68,96.56,96.62,11407.0,73.4463,73.4615,73.3703,73.4159,11407.0
2017-10-09 11:50:00,96.62,96.8,96.62,96.76,8129.0,73.4159,73.5526,73.4159,73.5222,8129.0
2017-10-09 12:00:00,96.74,96.75,96.56,96.6,11005.0,73.507,73.5146,73.3703,73.4007,11005.0
2017-10-09 12:10:00,96.6,96.71,96.6,96.66,9062.0,73.4007,73.4843,73.4007,73.4463,9062.0
2017-10-09 12:20:00,96.67,96.86,96.67,96.77,18672.0,73.4539,73.5982,73.4539,73.5298,18672.0
2017-10-09 12:30:00,96.76,96.76,96.65,96.65,7000.0,73.5222,73.5222,73.4387,73.4387,7000.0
2017-10-09 12:40:00,96.66,96.75,96.64,96.7,10757.0,73.4463,73.5146,73.4311,73.4767,10757.0
2017-10-09 12:50:00,96.66,96.66,96.61,96.65,5684.0,73.4463,73.4463,73.4083,73.4387,5684.0
2017-10-09 13:00:00,96.65,96.71,96.63,96.7,8303.0,73.4387,73.4843,73.4235,73.4767,8303.0
2017-10-09 13:10:00,96.7,96.74,96.59,96.62,8912.0,73.4767,73.507,73.3931,73.4159,8912.0
2017-10-09 13:20:00,96.61,96.63,96.58,96.62,5625.0,73.4083,73.4235,73.3855,73.4159,5625.0
2017-10-09 13:30:00,96.61,96.66,96.57,96.65,10657.0,73.4083,73.4463,73.3779,73.4387,10657.0
2017-10-09 13:40:00,96.63,96.7,96.6,96.67,7225.0,73.4235,73.4767,73.4007,73.4539,7225.0
2017-10-09 13:50:00,96.67,96.71,96.63,96.7,5586.0,73.4539,73.4843,73.4235,73.4767,5586.0
2017-10-09 14:00:00,96.71,96.73,96.6,96.64,7202.0,73.4843,73.4994,73.4007,73.4311,7202.0
2017-10-09 14:10:00,96.65,96.67,96.6,96.61,7135.0,73.4387,73.4539,73.4007,73.4083,7135.0
2017-10-09 14:20:00,96.59,96.68,96.58,96.59,9720.0,73.3931,73.4615,73.3855,73.3931,9720.0
2017-10-09 14:30:00,96.56,96.62,96.5,96.62,15307.0,73.3703,73.4159,73.3247,73.4159,15307.0
2017-10-09 14:40:00,96.61,96.62,96.53,96.58,16496.0,73.4083,73.4159,73.3475,73.3855,16496.0
2017-10-09 14:50:00,96.57,96.61,96.55,96.56,27120.0,73.3779,73.4083,73.3627,73.3703,27120.0
2017-10-09 15:00:00,96.56,96.62,96.51,96.51,16727.0,73.3703,73.4159,73.3323,73.3323,16727.0
2017-10-09 15:10:00,96.51,96.54,96.48,96.54,32308.0,73.3323,73.3551,73.3095,73.3551,32308.0
2017-10-09 15:20:00,96.55,96.55,96.46,96.49,26379.0,73.3627,73.3627,73.2943,73.3171,26379.0
2017-10-09 15:30:00,96.48,96.53,96.47,96.52,29967.0,73.3095,73.3475,73.3019,73.3399,29967.0
2017-10-09 15:40:00,96.52,96.56,96.44,96.49,40969.0,73.3399,73.3703,73.2791,73.3171,40969.0
2017-10-09 15:50:00,96.48,96.53,96.46,96.5,184707.0,73.3095,73.3475,73.2943,73.3247,184707.0
2017-10-10 09:30:00,97.1,97.29,96.71,97.06,203054.0,73.7806,73.925,73.4843,73.7502,203054.0
2017-10-10 09:40:00,97.12,97.26,97.08,97.21,215434.0,73.7958,73.9022,73.7654,73.8642,215434.0
2017-10-10 09:50:00,97.23,97.83,97.2,97.83,91124.0,73.8794,74.3353,73.8566,74.3353,91124.0
2017-10-10 10:00:00,97.83,97.83,97.64,97.76,79294.0,74.3353,74.3353,74.1909,74.2821,79294.0
2017-10-10 10:10:00,97.77,97.79,97.44,97.51,40650.0,74.2897,74.3049,74.0389,74.0921,40650.0
2017-10-10 10:20:00,97.47,97.55,97.18,97.22,35257.0,74.0617,74.1225,73.8414,73.8718,35257.0
2017-10-10 10:30:00,97.23,97.23,96.89,96.91,35170.0,73.8794,73.8794,73.621,73.6362,35170.0
2017-10-10 10:40:00,96.9,97.18,96.8,97.16,24852.0,73.6286,73.8414,73.5526,73.8262,24852.0
2017-10-10 10:50:00,97.16,97.17,96.89,97.07,19533.0,73.8262,73.8338,73.621,73.7578,19533.0
2017-10-10 11:00:00,97.08,97.1,96.87,97.04,36812.0,73.7654,73.7806,73.6058,73.735,36812.0
2017-10-10 11:10:00,97.02,97.03,96.84,96.89,39414.0,73.7198,73.7274,73.583,73.621,39414.0
2017-10-10 11:20:00,96.91,96.92,96.79,96.82,38888.0,73.6362,73.6438,73.545,73.5678,38888.0
2017-10-10 11:30:00,96.82,97.01,96.82,96.84,17982.0,73.5678,73.7122,73.5678,73.583,17982.0
2017-10-10 11:40:00,96.82,96.97,96.77,96.96,28436.0,73.5678,73.6818,73.5298,73.6742,28436.0
2017-10-10 11:50:00,96.96,97.04,96.94,97.0,18521.0,73.6742,73.735,73.659,73.7046,18521.0
2017-10-10 12:00:00,97.01,97.17,96.99,97.17,48009.0,73.7122,73.8338,73.697,73.8338,48009.0
2017-10-10 12:10:00,97.18,97.3,97.15,97.3,26502.0,73.8414,73.9326,73.8186,73.9326,26502.0
2017-10-10 12:20:00,97.3,97.37,97.28,97.33,13795.0,73.9326,73.9857,73.9174,73.9554,13795.0
2017-10-10 12:30:00,97.34,97.36,97.22,97.26,59606.0,73.963,73.9781,73.8718,73.9022,59606.0
2017-10-10 12:40:00,97.27,97.27,96.99,96.99,18924.0,73.9098,73.9098,73.697,73.697,18924.0
2017-10-10 12:50:00,96.97,97.2,96.97,97.16,22372.0,73.6818,73.8566,73.6818,73.8262,22372.0
2017-10-10 13:00:00,97.15,97.15,97.07,97.11,10570.0,73.8186,73.8186,73.7578,73.7882,10570.0
2017-10-10 13:10:00,97.11,97.11,96.87,96.96,14572.0,73.7882,73.7882,73.6058,73.6742,14572.0
2017-10-10 13:20:00,96.96,97.14,96.95,97.07,29175.0,73.6742,73.811,73.6666,73.7578,29175.0
2017-10-10 13:30:00,97.06,97.16,97.04,97.15,29737.0,73.7502,73.8262,73.735,73.8186,29737.0
2017-10-10 13:40:00,97.15,97.22,97.08,97.09,12844.0,73.8186,73.8718,73.7654,73.773,12844.0
2017-10-10 13:50:00,97.09,97.09,96.97,97.01,11171.0,73.773,73.773,73.6818,73.7122,11171.0
2017-10-10 14:00:00,97.02,97.05,96.82,96.82,19288.0,73.7198,73.7426,73.5678,73.5678,19288.0
2017-10-10 14:10:00,96.84,96.92,96.79,96.88,14386.0,73.583,73.6438,73.545,73.6134,14386.0
2017-10-10 14:20:00,96.88,96.99,96.84,96.95,24590.0,73.6134,73.697,73.583,73.6666,24590.0
2017-10-10 14:30:00,96.94,96.98,96.91,96.93,14931.0,73.659,73.6894,73.6362,73.6514,14931.0
2017-10-10 14:40:00,96.91,96.93,96.82,96.82,14906.0,73.6362,73.6514,73.5678,73.5678,14906.0
2017-10-10 14:50:00,96.83,96.94,96.82,96.93,13102.0,73.5754,73.659,73.5678,73.6514,13102.0
2017-10-10 15:00:00,96.93,96.93,96.85,96.88,18229.0,73.6514,73.6514,73.5906,73.6134,18229.0
2017-10-10 15:10:00,96.88,96.88,96.76,96.8,26268.0,73.6134,73.6134,73.5222,73.5526,26268.0
2017-10-10 15:20:00,96.81,96.81,96.7,96.78,36614.0,73.5602,73.5602,73.4767,73.5374,36614.0
2017-10-10 15:30:00,96.79,96.83,96.76,96.76,36590.0,73.545,73.5754,73.5222,73.5222,36590.0
2017-10-10 15:40:00,96.75,96.79,96.7,96.73,47151.0,73.5146,73.545,73.4767,73.4994,47151.0
2017-10-10 15:50:00,96.74,96.81,96.72,96.78,111524.0,73.507,73.5602,73.4919,73.5374,111524.0
2017-10-11 09:30:00,96.77,97.12,96.74,96.98,50279.0,73.5298,73.7958,73.507,73.6894,50279.0
2017-10-11 09:40:00,96.96,96.98,96.07,96.08,22660.0,73.6742,73.6894,72.998,73.0056,22660.0
2017-10-11 09:50:00,96.04,96.33,96.04,96.15,17869.0,72.9752,73.1955,72.9752,73.0587,17869.0
2017-10-11 10:00:00,96.17,96.45,96.07,96.4,24327.0,73.0739,73.2867,72.998,73.2487,24327.0
2017-10-11 10:10:00,96.37,96.44,96.21,96.36,19897.0,73.2259,73.2791,73.1043,73.2183,19897.0
2017-10-11 10:20:00,96.38,96.75,96.37,96.71,23826.0,73.2335,73.5146,73.2259,73.4843,23826.0
2017-10-11 10:30:00,96.72,96.89,96.53,96.56,34079.0,73.4919,73.621,73.3475,73.3703,34079.0
2017-10-11 10:40:00,96.56,96.7,96.51,96.7,23830.0,73.3703,73.4767,73.3323,73.4767,23830.0
2017-10-11 10:50:00,96.71,96.79,96.64,96.73,23625.0,73.4843,73.545,73.4311,73.4994,23625.0
2017-10-11 11:00:00,96.7,96.7,96.53,96.64,13835.0,73.4767,73.4767,73.3475,73.4311,13835.0
2017-10-11 11:10:00,96.64,96.65,96.54,96.54,14745.0,73.4311,73.4387,73.3551,73.3551,14745.0
2017-10-11 11:20:00,96.53,96.62,96.48,96.51,16332.0,73.3475,73.4159,73.3095,73.3323,16332.0
2017-10-11 11:30:00,96.52,96.87,96.51,96.77,25309.0,73.3399,73.6058,73.3323,73.5298,25309.0
2017-10-11 11:40:00,96.74,96.79,96.58,96.65,24821.0,73.507,73.545,73.3855,73.4387,24821.0
2017-10-11 11:50:00,96.65,96.77,96.61,96.67,18251.0,73.4387,73.5298,73.4083,73.4539,18251.0
2017-10-11 12:00:00,96.67,96.79,96.63,96.76,40385.0,73.4539,73.545,73.4235,73.5222,40385.0
2017-10-11 12:10:00,96.75,96.81,96.65,96.8,39638.0,73.5146,73.5602,73.4387,73.5526,39638.0
2017-10-11 12:20:00,96.79,96.87,96.68,96.86,29576.0,73.545,73.6058,73.4615,73.5982,29576.0
2017-10-11 12:30:00,96.83,96.96,96.73,96.93,91907.0,73.5754,73.6742,73.4994,73.6514,91907.0
2017-10-11 12:40:00,96.92,96.92,96.84,96.9,29834.0,73.6438,73.6438,73.583,73.6286,29834.0
2017-10-11 12:50:00,96.91,96.98,96.75,96.78,54436.0,73.6362,73.6894,73.5146,73.5374,54436.0
2017-10-11 13:00:00,96.77,96.95,96.68,96.94,24294.0,73.5298,73.6666,73.4615,73.659,24294.0
2017-10-11 13:10:00,96.94,96.96,96.8,96.8,17072.0,73.659,73.6742,73.5526,73.5526,17072.0
2017-10-11 13:20:00,96.81,96.88,96.78,96.88,29317.0,73.5602,73.6134,73.5374,73.6134,29317.0
2017-10-11 13:30:00,96.86,96.88,96.7,96.71,15848.0,73.5982,73.6134,73.4767,73.4843,15848.0
2017-10-11 13:40:00,96.71,96.72,96.59,96.59,17289.0,73.4843,73.4919,73.3931,73.3931,17289.0
2017-10-11 13:50:00,96.58,96.59,96.39,96.4,25055.0,73.3855,73.3931,73.2411,73.2487,25055.0
2017-10-11 14:00:00,96.4,96.71,96.39,96.7,28167.0,73.2487,73.4843,73.2411,73.4767,28167.0
2017-10-11 14:10:00,96.7,96.9,96.67,96.84,24210.0,73.4767,73.6286,73.4539,73.583,24210.0
2017-10-11 14:20:00,96.84,96.88,96.64,96.66,40762.0,73.583,73.6134,73.4311,73.4463,40762.0
2017-10-11 14:30:00,96.65,96.75,96.61,96.69,19666.0,73.4387,73.5146,73.4083,73.4691,19666.0
2017-10-11 14:40:00,96.7,96.76,96.65,96.71,40010.0,73.4767,73.5222,73.4387,73.4843,40010.0
2017-10-11 14:50:00,96.7,96.74,96.64,96.66,56350.0,73.4767,73.507,73.4311,73.4463,56350.0
2017-10-11 15:00:00,96.66,96.76,96.65,96.65,132048.0,73.4463,73.5222,73.4387,73.4387,132048.0
2017-10-11 15:10:00,96.65,96.85,96.65,96.78,162694.0,73.4387,73.5906,73.4387,73.5374,162694.0
2017-10-11 15:20:00,96.78,96.86,96.69,96.76,75728.0,73.5374,73.5982,73.4691,73.5222,75728.0
2017-10-11 15:30:00,96.74,96.8,96.71,96.71,41742.0,73.507,73.5526,73.4843,73.4843,41742.0
2017-10-11 15:40:00,96.71,96.78,96.68,96.78,61976.0,73.4843,73.5374,73.4615,73.5374,61976.0
2017-10-11 15:50:00,96.78,96.94,96.72,96.93,146592.0,73.5374,73.659,73.4919,73.6514,146592.0
2017-10-12 09:30:00,96.08,96.39,95.83,95.96,58803.0,73.0056,73.2411,72.8156,72.9144,58803.0
2017-10-12 09:40:00,95.97,96.08,95.75,95.84,46228.0,72.922,73.0056,72.7548,72.8232,46228.0
2017-10-12 09:50:00,95.84,95.97,95.75,95.97,35139.0,72.8232,72.922,72.7548,72.922,35139.0
2017-10-12 10:00:00,95.98,96.13,95.91,95.92,35100.0,72.9296,73.0435,72.8764,72.884,35100.0
2017-10-12 10:10:00,95.92,96.15,95.91,96.01,18824.0,72.884,73.0587,72.8764,72.9524,18824.0
2017-10-12 10:20:00,95.98,96.0,95.87,95.99,29575.0,72.9296,72.9448,72.846,72.9372,29575.0
2017-10-12 10:30:00,95.98,96.1,95.96,95.99,16653.0,72.9296,73.0207,72.9144,72.9372,16653.0
2017-10-12 10:40:00,95.99,96.01,95.83,95.83,26468.0,72.9372,72.9524,72.8156,72.8156,26468.0
2017-10-12 10:50:00,95.83,95.88,95.72,95.81,39786.0,72.8156,72.8536,72.732,72.8004,39786.0
2017-10-12 11:00:00,95.81,96.33,95.8,96.33,59558.0,72.8004,73.1955,72.7928,73.1955,59558.0
2017-10-12 11:10:00,96.29,96.31,96.11,96.15,19542.0,73.1651,73.1803,73.0283,73.0587,19542.0
2017-10-12 11:20:00,96.12,96.18,95.95,96.04,37701.0,73.0359,73.0815,72.9068,72.9752,37701.0
2017-10-12 11:30:00,96.06,96.11,95.92,95.95,13034.0,72.9904,73.0283,72.884,72.9068,13034.0
2017-10-12 11:40:00,95.97,96.34,95.95,96.34,24032.0,72.922,73.2031,72.9068,73.2031,24032.0
2017-10-12 11:50:00,96.32,96.4,96.19,96.36,20020.0,73.1879,73.2487,73.0891,73.2183,20020.0
2017-10-12 12:00:00,96.39,96.48,96.32,96.37,20466.0,73.2411,73.3095,73.1879,73.2259,20466.0
2017-10-12 12:10:00,96.36,96.53,96.35,96.42,13702.0,73.2183,73.3475,73.2107,73.2639,13702.0
2017-10-12 12:20:00,96.43,96.52,96.4,96.4,19739.0,73.2715,73.3399,73.2487,73.2487,19739.0
2017-10-12 12:30:00,96.38,96.45,96.22,96.26,19053.0,73.2335,73.2867,73.1119,73.1423,19053.0
2017-10-12 12:40:00,96.23,96.27,95.9,95.98,18080.0,73.1195,73.1499,72.8688,72.9296,18080.0
2017-10-12 12:50:00,95.95,96.14,95.95,96.07,9110.0,72.9068,73.0511,72.9068,72.998,9110.0
2017-10-12 13:00:00,96.08,96.2,96.06,96.11,11142.0,73.0056,73.0967,72.9904,73.0283,11142.0
2017-10-12 13:10:00,96.09,96.18,96.08,96.12,14682.0,73.0131,73.0815,73.0056,73.0359,14682.0
2017-10-12 13:20:00,96.13,96.27,96.11,96.21,24583.0,73.0435,73.1499,73.0283,73.1043,24583.0
2017-10-12 13:30:00,96.2,96.27,96.13,96.22,19540.0,73.0967,73.1499,73.0435,73.1119,19540.0
2017-10-12 13:40:00,96.21,96.35,96.2,96.35,10339.0,73.1043,73.2107,73.0967,73.2107,10339.0
2017-10-12 13:50:00,96.35,96.36,96.25,96.32,20944.0,73.2107,73.2183,73.1347,73.1879,20944.0
2017-10-12 14:00:00,96.34,96.53,96.32,96.52,20594.0,73.2031,73.3475,73.1879,73.3399,20594.0
2017-10-12 14:10:00,96.52,96.53,96.35,96.38,25511.0,73.3399,73.3475,73.2107,73.2335,25511.0
2017-10-12 14:20:00,96.4,96.45,96.35,96.38,19934.0,73.2487,73.2867,73.2107,73.2335,19934.0
2017-10-12 14:30:00,96.36,96.42,96.36,96.37,10644.0,73.2183,73.2639,73.2183,73.2259,10644.0
2017-10-12 14:40:00,96.38,96.4,96.32,96.33,20613.0,73.2335,73.2487,73.1879,73.1955,20613.0
2017-10-12 14:50:00,96.35,96.46,96.32,96.45,45435.0,73.2107,73.2943,73.1879,73.2867,45435.0
2017-10-12 15:00:00,96.46,96.6,96.43,96.6,14658.0,73.2943,73.4007,73.2715,73.4007,14658.0
2017-10-12 15:10:00,96.6,96.77,96.59,96.77,20625.0,73.4007,73.5298,73.3931,73.5298,20625.0
2017-10-12 15:20:00,96.77,96.89,96.74,96.83,29915.0,73.5298,73.621,73.507,73.5754,29915.0
2017-10-12 15:30:00,96.83,96.84,96.61,96.63,60467.0,73.5754,73.583,73.4083,73.4235,60467.0
2017-10-12 15:40:00,96.64,96.7,96.57,96.57,58987.0,73.4311,73.4767,73.3779,73.3779,58987.0
2017-10-12 15:50:00,96.57,96.64,96.49,96.61,236046.0,73.3779,73.4311,73.3171,73.4083,236046.0
2017-10-13 09:30:00,97.5,97.63,97.29,97.44,155382.0,74.0845,74.1833,73.925,74.0389,155382.0
2017-10-13 09:40:00,97.4,97.4,97.14,97.2,81088.0,74.0085,74.0085,73.811,73.8566,81088.0
2017-10-13 09:50:00,97.18,97.18,96.88,96.91,18939.0,73.8414,73.8414,73.6134,73.6362,18939.0
2017-10-13 10:00:00,96.91,97.02,96.7,96.74,17496.0,73.6362,73.7198,73.4767,73.507,17496.0
2017-10-13 10:10:00,96.75,96.94,96.72,96.89,16765.0,73.5146,73.659,73.4919,73.621,16765.0
2017-10-13 10:20:00,96.9,97.03,96.8,96.92,16279.0,73.6286,73.7274,73.5526,73.6438,16279.0
2017-10-13 10:30:00,96.91,96.97,96.73,96.73,25962.0,73.6362,73.6818,73.4994,73.4994,25962.0
2017-10-13 10:40:00,96.75,96.97,96.74,96.78,25045.0,73.5146,73.6818,73.507,73.5374,25045.0
2017-10-13 10:50:00,96.78,96.99,96.72,96.99,13610.0,73.5374,73.697,73.4919,73.697,13610.0
2017-10-13 11:00:00,96.96,97.03,96.78,96.87,24397.0,73.6742,73.7274,73.5374,73.6058,24397.0
2017-10-13 11:10:00,96.85,96.94,96.82,96.83,19322.0,73.5906,73.659,73.5678,73.5754,19322.0
2017-10-13 11:20:00,96.86,96.89,96.76,96.8,16688.0,73.5982,73.621,73.5222,73.5526,16688.0
2017-10-13 11:30:00,96.84,96.87,96.76,96.76,10363.0,73.583,73.6058,73.5222,73.5222,10363.0
2017-10-13 11:40:00,96.76,96.87,96.75,96.86,10700.0,73.5222,73.6058,73.5146,73.5982,10700.0
2017-10-13 11:50:00,96.85,96.98,96.83,96.91,24906.0,73.5906,73.6894,73.5754,73.6362,24906.0
2017-10-13 12:00:00,96.92,96.94,96.74,96.83,28674.0,73.6438,73.659,73.507,73.5754,28674.0
2017-10-13 12:10:00,96.85,96.85,96.62,96.81,36229.0,73.5906,73.5906,73.4159,73.5602,36229.0
2017-10-13 12:20:00,96.85,96.88,96.75,96.8,18780.0,73.5906,73.6134,73.5146,73.5526,18780.0
2017-10-13 12:30:00,96.82,96.83,96.75,96.82,10284.0,73.5678,73.5754,73.5146,73.5678,10284.0
2017-10-13 12:40:00,96.84,96.84,96.75,96.78,12101.0,73.583,73.583,73.5146,73.5374,12101.0
2017-10-13 12:50:00,96.78,96.83,96.76,96.79,12355.0,73.5374,73.5754,73.5222,73.545,12355.0
2017-10-13 13:00:00,96.77,96.8,96.53,96.57,47094.0,73.5298,73.5526,73.3475,73.3779,47094.0
2017-10-13 13:10:00,96.57,96.57,96.3,96.46,19230.0,73.3779,73.3779,73.1727,73.2943,19230.0
2017-10-13 13:20:00,96.49,96.71,96.48,96.65,25405.0,73.3171,73.4843,73.3095,73.4387,25405.0
2017-10-13 13:30:00,96.63,96.72,96.62,96.69,14906.0,73.4235,73.4919,73.4159,73.4691,14906.0
2017-10-13 13:40:00,96.68,96.84,96.68,96.77,20255.0,73.4615,73.583,73.4615,73.5298,20255.0
2017-10-13 13:50:00,96.79,96.79,96.58,96.66,15690.0,73.545,73.545,73.3855,73.4463,15690.0
2017-10-13 14:00:00,96.66,96.79,96.64,96.77,24389.0,73.4463,73.545,73.4311,73.5298,24389.0
2017-10-13 14:10:00,96.79,96.92,96.78,96.89,19765.0,73.545,73.6438,73.5374,73.621,19765.0
2017-10-13 14:20:00,96.91,97.0,96.9,96.98,16839.0,73.6362,73.7046,73.6286,73.6894,16839.0
2017-10-13 14:30:00,96.99,97.01,96.96,96.99,25509.0,73.697,73.7122,73.6742,73.697,25509.0
2017-10-13 14:40:00,96.99,97.01,96.94,96.97,24287.0,73.697,73.7122,73.659,73.6818,24287.0
2017-10-13 14:50:00,96.97,97.01,96.93,96.93,23150.0,73.6818,73.7122,73.6514,73.6514,23150.0
2017-10-13 15:00:00,96.93,97.0,96.84,96.98,27891.0,73.6514,73.7046,73.583,73.6894,27891.0
2017-10-13 15:10:00,96.98,96.99,96.86,96.91,24280.0,73.6894,73.697,73.5982,73.6362,24280.0
2017-10-13 15:20:00,96.92,96.96,96.83,96.86,22166.0,73.6438,73.6742,73.5754,73.5982,22166.0
2017-10-13 15:30:00,96.87,96.88,96.82,96.82,33795.0,73.6058,73.6134,73.5678,73.5678,33795.0
2017-10-13 15:40:00,96.82,96.83,96.66,96.74,55820.0,73.5678,73.5754,73.4463,73.507,55820.0
2017-10-13 15:50:00,96.74,96.74,96.53,96.64,186528.0,73.507,73.507,73.3475,73.4311,186528.0
2017-10-16 09:30:00,97.13,97.22,96.75,96.94,54745.0,73.9306,73.9991,73.6413,73.7859,54745.0
2017-10-16 09:40:00,96.95,97.25,96.95,97.05,58613.0,73.7935,74.0219,73.7935,73.8697,58613.0
2017-10-16 09:50:00,97.05,97.23,96.98,97.06,49580.0,73.8697,74.0067,73.8164,73.8773,49580.0
2017-10-16 10:00:00,97.1,97.42,97.08,97.4,67686.0,73.9077,74.1513,73.8925,74.1361,67686.0
2017-10-16 10:10:00,97.38,97.49,97.04,97.04,35102.0,74.1208,74.2046,73.8621,73.8621,35102.0
2017-10-16 10:20:00,97.04,97.28,97.01,97.17,56640.0,73.8621,74.0447,73.8392,73.961,56640.0
2017-10-16 10:30:00,97.11,97.17,97.01,97.12,38873.0,73.9153,73.961,73.8392,73.9229,38873.0
2017-10-16 10:40:00,97.13,97.14,96.95,97.01,28800.0,73.9306,73.9382,73.7935,73.8392,28800.0
2017-10-16 10:50:00,97.01,97.02,96.82,96.85,41451.0,73.8392,73.8468,73.6946,73.7174,41451.0
2017-10-16 11:00:00,96.88,97.06,96.81,96.93,19403.0,73.7403,73.8773,73.687,73.7783,19403.0
2017-10-16 11:10:00,96.93,96.93,96.76,96.8,29582.0,73.7783,73.7783,73.6489,73.6794,29582.0
2017-10-16 11:20:00,96.75,97.06,96.75,97.05,27129.0,73.6413,73.8773,73.6413,73.8697,27129.0
2017-10-16 11:30:00,97.04,97.1,96.91,96.93,11598.0,73.8621,73.9077,73.7631,73.7783,11598.0
2017-10-16 11:40:00,96.92,96.92,96.76,96.89,10873.0,73.7707,73.7707,73.6489,73.7479,10873.0
2017-10-16 11:50:00,96.91,96.92,96.75,96.77,21811.0,73.7631,73.7707,73.6413,73.6565,21811.0
2017-10-16 12:00:00,96.79,96.86,96.76,96.81,22495.0,73.6718,73.725,73.6489,73.687,22495.0
2017-10-16 12:10:00,96.81,96.91,96.74,96.82,19336.0,73.687,73.7631,73.6337,73.6946,19336.0
2017-10-16 12:20:00,96.82,96.9,96.78,96.89,16163.0,73.6946,73.7555,73.6642,73.7479,16163.0
2017-10-16 12:30:00,96.86,97.15,96.86,97.06,52072.0,73.725,73.9458,73.725,73.8773,52072.0
2017-10-16 12:40:00,97.04,97.08,96.96,97.01,18759.0,73.8621,73.8925,73.8012,73.8392,18759.0
2017-10-16 12:50:00,97.01,97.11,96.99,97.02,30999.0,73.8392,73.9153,73.824,73.8468,30999.0
2017-10-16 13:00:00,97.02,97.07,97.0,97.03,17013.0,73.8468,73.8849,73.8316,73.8544,17013.0
2017-10-16 13:10:00,97.05,97.14,97.03,97.12,15229.0,73.8697,73.9382,73.8544,73.9229,15229.0
2017-10-16 13:20:00,97.13,97.19,97.11,97.18,20975.0,73.9306,73.9762,73.9153,73.9686,20975.0
2017-10-16 13:30:00,97.18,97.21,97.09,97.09,18332.0,73.9686,73.9914,73.9001,73.9001,18332.0
2017-10-16 13:40:00,97.11,97.25,97.1,97.25,28207.0,73.9153,74.0219,73.9077,74.0219,28207.0
2017-10-16 13:50:00,97.26,97.28,97.16,97.18,27190.0,74.0295,74.0447,73.9534,73.9686,27190.0
2017-10-16 14:00:00,97.18,97.32,97.18,97.32,24381.0,73.9686,74.0752,73.9686,74.0752,24381.0
2017-10-16 14:10:00,97.33,97.35,97.24,97.29,23805.0,74.0828,74.098,74.0143,74.0523,23805.0
2017-10-16 14:20:00,97.29,97.34,97.24,97.28,25231.0,74.0523,74.0904,74.0143,74.0447,25231.0
2017-10-16 14:30:00,97.27,97.27,97.17,97.19,18627.0,74.0371,74.0371,73.961,73.9762,18627.0
2017-10-16 14:40:00,97.2,97.23,97.09,97.16,23596.0,73.9838,74.0067,73.9001,73.9534,23596.0
2017-10-16 14:50:00,97.18,97.19,97.12,97.14,25545.0,73.9686,73.9762,73.9229,73.9382,25545.0
2017-10-16 15:00:00,97.16,97.18,97.12,97.16,20316.0,73.9534,73.9686,73.9229,73.9534,20316.0
2017-10-16 15:10:00,97.16,97.2,97.12,97.16,41354.0,73.9534,73.9838,73.9229,73.9534,41354.0
2017-10-16 15:20:00,97.17,97.17,97.11,97.14,35448.0,73.961,73.961,73.9153,73.9382,35448.0
2017-10-16 15:30:00,97.14,97.14,96.99,96.99,38796.0,73.9382,73.9382,73.824,73.824,38796.0
2017-10-16 15:40:00,96.99,97.14,96.97,97.11,51194.0,73.824,73.9382,73.8088,73.9153,51194.0
2017-10-16 15:50:00,97.11,97.24,97.11,97.19,133525.0,73.9153,74.0143,73.9153,73.9762,133525.0
2017-10-17 09:30:00,97.22,97.48,97.07,97.42,39233.0,73.9991,74.197,73.8849,74.1513,39233.0
2017-10-17 09:40:00,97.42,97.77,97.39,97.58,31077.0,74.1513,74.4177,74.1285,74.2731,31077.0
2017-10-17 09:50:00,97.5,97.75,97.43,97.66,38095.0,74.2122,74.4025,74.1589,74.334,38095.0
2017-10-17 10:00:00,97.63,97.69,97.39,97.42,18725.0,74.3111,74.3568,74.1285,74.1513,18725.0
2017-10-17 10:10:00,97.42,97.52,97.3,97.48,23580.0,74.1513,74.2274,74.0599,74.197,23580.0
2017-10-17 10:20:00,97.49,97.49,97.2,97.32,27099.0,74.2046,74.2046,73.9838,74.0752,27099.0
2017-10-17 10:30:00,97.31,97.33,96.92,97.02,19414.0,74.0676,74.0828,73.7707,73.8468,19414.0
2017-10-17 10:40:00,97.0,97.07,96.83,96.94,20836.0,73.8316,73.8849,73.7022,73.7859,20836.0
2017-10-17 10:50:00,96.96,96.97,96.7,96.91,25175.0,73.8012,73.8088,73.6033,73.7631,25175.0
2017-10-17 11:00:00,96.9,97.01,96.86,96.92,27631.0,73.7555,73.8392,73.725,73.7707,27631.0
2017-10-17 11:10:00,96.93,97.02,96.81,96.88,18356.0,73.7783,73.8468,73.687,73.7403,18356.0
2017-10-17 11:20:00,96.88,96.94,96.76,96.78,15472.0,73.7403,73.7859,73.6489,73.6642,15472.0
2017-10-17 11:30:00,96.78,96.78,96.56,96.56,10397.0,73.6642,73.6642,73.4967,73.4967,10397.0
2017-10-17 11:40:00,96.58,96.84,96.56,96.78,14849.0,73.5119,73.7098,73.4967,73.6642,14849.0
2017-10-17 11:50:00,96.76,96.94,96.72,96.89,19644.0,73.6489,73.7859,73.6185,73.7479,19644.0
2017-10-17 12:00:00,96.9,97.06,96.81,97.06,18261.0,73.7555,73.8773,73.687,73.8773,18261.0
2017-10-17 12:10:00,97.06,97.12,97.05,97.08,9747.0,73.8773,73.9229,73.8697,73.8925,9747.0
2017-10-17 12:20:00,97.08,97.25,97.06,97.23,26747.0,73.8925,74.0219,73.8773,74.0067,26747.0
2017-10-17 12:30:00,97.21,97.27,97.15,97.21,20316.0,73.9914,74.0371,73.9458,73.9914,20316.0
2017-10-17 12:40:00,97.19,97.36,97.18,97.29,32684.0,73.9762,74.1056,73.9686,74.0523,32684.0
2017-10-17 12:50:00,97.28,97.39,97.24,97.36,34986.0,74.0447,74.1285,74.0143,74.1056,34986.0
2017-10-17 13:00:00,97.37,97.45,97.27,97.42,21491.0,74.1132,74.1741,74.0371,74.1513,21491.0
2017-10-17 13:10:00,97.41,97.42,97.29,97.29,34924.0,74.1437,74.1513,74.0523,74.0523,34924.0
2017-10-17 13:20:00,97.29,97.43,97.28,97.41,26872.0,74.0523,74.1589,74.0447,74.1437,26872.0
2017-10-17 13:30:00,97.42,97.42,97.27,97.34,17339.0,74.1513,74.1513,74.0371,74.0904,17339.0
2017-10-17 13:40:00,97.34,97.42,97.22,97.23,23851.0,74.0904,74.1513,73.9991,74.0067,23851.0
2017-10-17 13:50:00,97.22,97.23,97.01,97.01,20367.0,73.9991,74.0067,73.8392,73.8392,20367.0
2017-10-17 14:00:00,97.03,97.04,96.97,96.98,25573.0,73.8544,73.8621,73.8088,73.8164,25573.0
2017-10-17 14:10:00,96.97,97.09,96.87,97.07,27279.0,73.8088,73.9001,73.7327,73.8849,27279.0
2017-10-17 14:20:00,97.06,97.25,97.06,97.19,14102.0,73.8773,74.0219,73.8773,73.9762,14102.0
2017-10-17 14:30:00,97.2,97.29,97.17,97.23,9620.0,73.9838,74.0523,73.961,74.0067,9620.0
2017-10-17 14:40:00,97.26,97.32,97.25,97.31,19866.0,74.0295,74.0752,74.0219,74.0676,19866.0
2017-10-17 14:50:00,97.29,97.36,97.22,97.26,20315.0,74.0523,74.1056,73.9991,74.0295,20315.0
2017-10-17 15:00:00,97.24,97.37,97.24,97.37,17516.0,74.0143,74.1132,74.0143,74.1132,17516.0
2017-10-17 15:10:00,97.35,97.37,97.23,97.27,22778.0,74.098,74.1132,74.0067,74.0371,22778.0
2017-10-17 15:20:00,97.27,97.36,97.26,97.34,24252.0,74.0371,74.1056,74.0295,74.0904,24252.0
2017-10-17 15:30:00,97.34,97.45,97.3,97.39,37174.0,74.0904,74.1741,74.0599,74.1285,37174.0
2017-10-17 15:40:00,97.39,97.4,97.34,97.34,45091.0,74.1285,74.1361,74.0904,74.0904,45091.0
2017-10-17 15:50:00,97.35,97.48,97.34,97.45,140831.0,74.098,74.197,74.0904,74.1741,140831.0
2017-10-18 09:30:00,97.62,98.16,97.48,98.13,77160.0,74.3035,74.7145,74.197,74.6917,77160.0
2017-10-18 09:40:00,98.14,98.28,98.01,98.01,42950.0,74.6993,74.8059,74.6004,74.6004,42950.0
2017-10-18 09:50:00,98.02,98.46,98.02,98.34,30180.0,74.608,74.9429,74.608,74.8515,30180.0
2017-10-18 10:00:00,98.37,98.38,98.04,98.06,30587.0,74.8744,74.882,74.6232,74.6384,30587.0
2017-10-18 10:10:00,98.04,98.07,97.9,98.03,24294.0,74.6232,74.646,74.5166,74.6156,24294.0
2017-10-18 10:20:00,98.03,98.11,97.97,98.0,22701.0,74.6156,74.6765,74.5699,74.5928,22701.0
2017-10-18 10:30:00,97.98,98.01,97.46,97.46,103487.0,74.5775,74.6004,74.1817,74.1817,103487.0
2017-10-18 10:40:00,97.5,97.71,97.47,97.68,57124.0,74.2122,74.372,74.1893,74.3492,57124.0
2017-10-18 10:50:00,97.66,97.74,97.4,97.55,39744.0,74.334,74.3949,74.1361,74.2502,39744.0
2017-10-18 11:00:00,97.55,97.63,97.35,97.4,23338.0,74.2502,74.3111,74.098,74.1361,23338.0
2017-10-18 11:10:00,97.38,97.44,97.14,97.17,17666.0,74.1208,74.1665,73.9382,73.961,17666.0
2017-10-18 11:20:00,97.14,97.23,97.07,97.18,22000.0,73.9382,74.0067,73.8849,73.9686,22000.0
2017-10-18 11:30:00,97.16,97.18,97.07,97.12,13148.0,73.9534,73.9686,73.8849,73.9229,13148.0
2017-10-18 11:40:00,97.13,97.17,96.98,96.98,21101.0,73.9306,73.961,73.8164,73.8164,21101.0
2017-10-18 11:50:00,96.98,97.18,96.98,97.14,30465.0,73.8164,73.9686,73.8164,73.9382,30465.0
2017-10-18 12:00:00,97.15,97.18,97.01,97.05,30258.0,73.9458,73.9686,73.8392,73.8697,30258.0
2017-10-18 12:10:00,97.06,97.11,97.02,97.05,11687.0,73.8773,73.9153,73.8468,73.8697,11687.0
2017-10-18 12:20:00,97.04,97.06,96.87,96.95,25335.0,73.8621,73.8773,73.7327,73.7935,25335.0
2017-10-18 12:30:00,96.97,96.99,96.87,96.87,29890.0,73.8088,73.824,73.7327,73.7327,29890.0
2017-10-18 12:40:00,96.88,97.32,96.88,97.22,77090.0,73.7403,74.0752,73.7403,73.9991,77090.0
2017-10-18 12:50:00,97.17,97.25,97.1,97.25,16308.0,73.961,74.0219,73.9077,74.0219,16308.0
2017-10-18 13:00:00,97.25,97.25,97.0,97.0,17867.0,74.0219,74.0219,73.8316,73.8316,17867.0
2017-10-18 13:10:00,97.02,97.06,96.97,97.0,23212.0,73.8468,73.8773,73.8088,73.8316,23212.0
2017-10-18 13:20:00,97.0,97.01,96.93,96.99,10128.0,73.8316,73.8392,73.7783,73.824,10128.0
2017-10-18 13:30:00,97.0,97.01,96.88,96.9,13775.0,73.8316,73.8392,73.7403,73.7555,13775.0
2017-10-18 13:40:00,96.9,97.03,96.9,96.99,16135.0,73.7555,73.8544,73.7555,73.824,16135.0
2017-10-18 13:50:00,96.98,96.98,96.79,96.79,20216.0,73.8164,73.8164,73.6718,73.6718,20216.0
2017-10-18 14:00:00,96.79,96.81,96.72,96.72,27387.0,73.6718,73.687,73.6185,73.6185,27387.0
2017-10-18 14:10:00,96.73,96.77,96.66,96.68,28505.0,73.6261,73.6565,73.5728,73.588,28505.0
2017-10-18 14:20:00,96.66,96.78,96.64,96.78,22448.0,73.5728,73.6642,73.5576,73.6642,22448.0
2017-10-18 14:30:00,96.76,96.79,96.67,96.75,79158.0,73.6489,73.6718,73.5804,73.6413,79158.0
2017-10-18 14:40:00,96.76,96.8,96.65,96.66,24686.0,73.6489,73.6794,73.5652,73.5728,24686.0
2017-10-18 14:50:00,96.67,96.7,96.63,96.64,18215.0,73.5804,73.6033,73.55,73.5576,18215.0
2017-10-18 15:00:00,96.65,96.78,96.62,96.66,59077.0,73.5652,73.6642,73.5424,73.5728,59077.0
2017-10-18 15:10:00,96.67,96.75,96.65,96.72,62779.0,73.5804,73.6413,73.5652,73.6185,62779.0
2017-10-18 15:20:00,96.73,96.74,96.59,96.66,74593.0,73.6261,73.6337,73.5195,73.5728,74593.0
2017-10-18 15:30:00,96.66,96.71,96.57,96.71,61040.0,73.5728,73.6109,73.5043,73.6109,61040.0
2017-10-18 15:40:00,96.7,96.76,96.67,96.68,63051.0,73.6033,73.6489,73.5804,73.588,63051.0
2017-10-18 15:50:00,96.68,96.69,96.64,96.67,127804.0,73.588,73.5956,73.5576,73.5804,127804.0
2017-10-19 09:30:00,95.69,96.6,95.36,96.45,70736.0,72.8345,73.5271,72.5833,73.413,70736.0
2017-10-19 09:40:00,96.51,96.69,96.23,96.23,29125.0,73.4586,73.5956,73.2455,73.2455,29125.0
2017-10-19 09:50:00,96.24,96.33,96.04,96.33,46908.0,73.2531,73.3216,73.1009,73.3216,46908.0
2017-10-19 10:00:00,96.31,96.43,95.94,95.94,35188.0,73.3064,73.3977,73.0248,73.0248,35188.0
2017-10-19 10:10:00,95.95,96.02,95.86,95.92,24614.0,73.0324,73.0857,72.9639,73.0096,24614.0
2017-10-19 10:20:00,95.97,96.02,95.76,95.96,19024.0,73.0476,73.0857,72.8878,73.04,19024.0
2017-10-19 10:30:00,95.98,96.3,95.95,96.2,48192.0,73.0552,73.2988,73.0324,73.2227,48192.0
2017-10-19 10:40:00,96.2,96.39,96.13,96.36,30276.0,73.2227,73.3673,73.1694,73.3445,30276.0
2017-10-19 10:50:00,96.39,96.4,96.18,96.18,24260.0,73.3673,73.3749,73.2075,73.2075,24260.0
2017-10-19 11:00:00,96.16,96.19,96.06,96.13,48044.0,73.1922,73.2151,73.1161,73.1694,48044.0
2017-10-19 11:10:00,96.16,96.24,96.12,96.21,22849.0,73.1922,73.2531,73.1618,73.2303,22849.0
2017-10-19 11:20:00,96.21,96.23,95.95,95.96,20088.0,73.2303,73.2455,73.0324,73.04,20088.0
2017-10-19 11:30:00,95.98,96.04,95.91,96.0,13735.0,73.0552,73.1009,73.0019,73.0705,13735.0
2017-10-19 11:40:00,96.0,96.09,95.94,96.06,15625.0,73.0705,73.139,73.0248,73.1161,15625.0
2017-10-19 11:50:00,96.06,96.06,95.96,96.0,15164.0,73.1161,73.1161,73.04,73.0705,15164.0
2017-10-19 12:00:00,96.01,96.12,95.98,96.05,29410.0,73.0781,73.1618,73.0552,73.1085,29410.0
2017-10-19 12:10:00,96.05,96.06,95.95,95.99,20852.0,73.1085,73.1161,73.0324,73.0628,20852.0
2017-10-19 12:20:00,95.98,96.01,95.9,95.93,19000.0,73.0552,73.0781,72.9943,73.0172,19000.0
2017-10-19 12:30:00,95.93,96.01,95.9,95.96,14179.0,73.0172,73.0781,72.9943,73.04,14179.0
2017-10-19 12:40:00,95.96,96.06,95.94,95.98,19336.0,73.04,73.1161,73.0248,73.0552,19336.0
2017-10-19 12:50:00,95.97,96.04,95.86,95.86,66269.0,73.0476,73.1009,72.9639,72.9639,66269.0
2017-10-19 13:00:00,95.85,95.92,95.83,95.84,24654.0,72.9563,73.0096,72.9411,72.9487,24654.0
2017-10-19 13:10:00,95.84,95.89,95.78,95.85,46825.0,72.9487,72.9867,72.903,72.9563,46825.0
2017-10-19 13:20:00,95.86,95.87,95.69,95.87,37741.0,72.9639,72.9715,72.8345,72.9715,37741.0
2017-10-19 13:30:00,95.84,95.87,95.74,95.85,28087.0,72.9487,72.9715,72.8726,72.9563,28087.0
2017-10-19 13:40:00,95.85,95.87,95.74,95.79,48407.0,72.9563,72.9715,72.8726,72.9106,48407.0
2017-10-19 13:50:00,95.79,95.82,95.73,95.79,21778.0,72.9106,72.9334,72.8649,72.9106,21778.0
2017-10-19 14:00:00,95.79,95.82,95.74,95.75,47135.0,72.9106,72.9334,72.8726,72.8802,47135.0
2017-10-19 14:10:00,95.75,95.86,95.74,95.76,23625.0,72.8802,72.9639,72.8726,72.8878,23625.0
2017-10-19 14:20:00,95.76,95.8,95.7,95.73,34224.0,72.8878,72.9182,72.8421,72.8649,34224.0
2017-10-19 14:30:00,95.72,95.74,95.69,95.72,40192.0,72.8573,72.8726,72.8345,72.8573,40192.0
2017-10-19 14:40:00,95.72,95.73,95.47,95.71,63341.0,72.8573,72.8649,72.667,72.8497,63341.0
2017-10-19 14:50:00,95.7,95.76,95.68,95.73,24101.0,72.8421,72.8878,72.8269,72.8649,24101.0
2017-10-19 15:00:00,95.75,95.76,95.64,95.65,24079.0,72.8802,72.8878,72.7964,72.8041,24079.0
2017-10-19 15:10:00,95.66,95.66,95.57,95.63,43504.0,72.8117,72.8117,72.7432,72.7888,43504.0
2017-10-19 15:20:00,95.64,95.73,95.62,95.72,40319.0,72.7964,72.8649,72.7812,72.8573,40319.0
2017-10-19 15:30:00,95.71,95.82,95.7,95.72,67167.0,72.8497,72.9334,72.8421,72.8573,67167.0
2017-10-19 15:40:00,95.71,95.73,95.54,95.54,79265.0,72.8497,72.8649,72.7203,72.7203,79265.0
2017-10-19 15:50:00,95.55,95.76,95.48,95.75,181005.0,72.7279,72.8878,72.6747,72.8802,181005.0
2017-10-20 09:30:00,95.78,95.9,95.42,95.75,166130.0,72.903,72.9943,72.629,72.8802,166130.0
2017-10-20 09:40:00,95.74,96.39,95.71,96.34,73007.0,72.8726,73.3673,72.8497,73.3292,73007.0
2017-10-20 09:50:00,96.32,96.44,96.24,96.28,40057.0,73.314,73.4054,73.2531,73.2836,40057.0
2017-10-20 10:00:00,96.29,96.67,96.26,96.57,166711.0,73.2912,73.5804,73.2684,73.5043,166711.0
2017-10-20 10:10:00,96.56,96.86,96.54,96.68,55351.0,73.4967,73.725,73.4815,73.588,55351.0
2017-10-20 10:20:00,96.69,96.88,96.66,96.8,44843.0,73.5956,73.7403,73.5728,73.6794,44843.0
2017-10-20 10:30:00,96.82,97.04,96.72,96.83,60553.0,73.6946,73.8621,73.6185,73.7022,60553.0
2017-10-20 10:40:00,96.83,96.92,96.78,96.89,18961.0,73.7022,73.7707,73.6642,73.7479,18961.0
2017-10-20 10:50:00,96.89,97.03,96.82,96.86,22574.0,73.7479,73.8544,73.6946,73.725,22574.0
2017-10-20 11:00:00,96.87,96.88,96.6,96.64,29181.0,73.7327,73.7403,73.5271,73.5576,29181.0
2017-10-20 11:10:00,96.61,96.75,96.57,96.73,53255.0,73.5348,73.6413,73.5043,73.6261,53255.0
2017-10-20 11:20:00,96.75,96.76,96.6,96.6,23293.0,73.6413,73.6489,73.5271,73.5271,23293.0
2017-10-20 11:30:00,96.63,96.74,96.6,96.74,71379.0,73.55,73.6337,73.5271,73.6337,71379.0
2017-10-20 11:40:00,96.75,96.75,96.56,96.71,20407.0,73.6413,73.6413,73.4967,73.6109,20407.0
2017-10-20 11:50:00,96.72,96.78,96.63,96.63,36479.0,73.6185,73.6642,73.55,73.55,36479.0
2017-10-20 12:00:00,96.64,96.74,96.51,96.53,17368.0,73.5576,73.6337,73.4586,73.4739,17368.0
2017-10-20 12:10:00,96.53,96.54,96.41,96.49,15286.0,73.4739,73.4815,73.3825,73.4434,15286.0
2017-10-20 12:20:00,96.51,96.52,96.4,96.4,16426.0,73.4586,73.4663,73.3749,73.3749,16426.0
2017-10-20 12:30:00,96.4,96.45,96.31,96.37,10865.0,73.3749,73.413,73.3064,73.3521,10865.0
2017-10-20 12:40:00,96.37,96.44,96.31,96.4,13306.0,73.3521,73.4054,73.3064,73.3749,13306.0
2017-10-20 12:50:00,96.41,96.49,96.39,96.47,19325.0,73.3825,73.4434,73.3673,73.4282,19325.0
2017-10-20 13:00:00,96.47,96.54,96.42,96.54,21970.0,73.4282,73.4815,73.3901,73.4815,21970.0
2017-10-20 13:10:00,96.57,96.58,96.47,96.49,17370.0,73.5043,73.5119,73.4282,73.4434,17370.0
2017-10-20 13:20:00,96.49,96.55,96.44,96.5,19683.0,73.4434,73.4891,73.4054,73.451,19683.0
2017-10-20 13:30:00,96.48,96.58,96.42,96.58,9868.0,73.4358,73.5119,73.3901,73.5119,9868.0
2017-10-20 13:40:00,96.59,96.68,96.56,96.57,18736.0,73.5195,73.588,73.4967,73.5043,18736.0
2017-10-20 13:50:00,96.55,96.62,96.5,96.6,17700.0,73.4891,73.5424,73.451,73.5271,17700.0
2017-10-20 14:00:00,96.63,96.72,96.62,96.63,22128.0,73.55,73.6185,73.5424,73.55,22128.0
2017-10-20 14:10:00,96.66,96.84,96.66,96.82,14332.0,73.5728,73.7098,73.5728,73.6946,14332.0
2017-10-20 14:20:00,96.82,96.91,96.75,96.83,50975.0,73.6946,73.7631,73.6413,73.7022,50975.0
2017-10-20 14:30:00,96.85,96.94,96.8,96.9,24845.0,73.7174,73.7859,73.6794,73.7555,24845.0
2017-10-20 14:40:00,96.92,96.93,96.8,96.83,11145.0,73.7707,73.7783,73.6794,73.7022,11145.0
2017-10-20 14:50:00,96.83,96.84,96.75,96.76,21398.0,73.7022,73.7098,73.6413,73.6489,21398.0
2017-10-20 15:00:00,96.76,96.79,96.68,96.77,29378.0,73.6489,73.6718,73.588,73.6565,29378.0
2017-10-20 15:10:00,96.78,96.82,96.73,96.79,28993.0,73.6642,73.6946,73.6261,73.6718,28993.0
2017-10-20 15:20:00,96.8,96.89,96.8,96.87,27482.0,73.6794,73.7479,73.6794,73.7327,27482.0
2017-10-20 15:30:00,96.87,96.88,96.69,96.71,45086.0,73.7327,73.7403,73.5956,73.6109,45086.0
2017-10-20 15:40:00,96.71,96.72,96.62,96.64,59791.0,73.6109,73.6185,73.5424,73.5576,59791.0
2017-10-20 15:50:00,96.65,96.83,96.63,96.82,157817.0,73.5652,73.7022,73.55,73.6946,157817.0
2017-10-23 09:30:00,97.07,97.34,96.86,97.26,28365.0,73.8849,74.0904,73.725,74.0295,28365.0
2017-10-23 09:40:00,97.3,97.3,96.8,96.88,10825.0,74.0599,74.0599,73.6794,73.7403,10825.0
2017-10-23 09:50:00,96.75,97.28,96.71,97.22,14206.0,73.6413,74.0447,73.6109,73.9991,14206.0
2017-10-23 10:00:00,97.22,97.48,97.11,97.4,30276.0,73.9991,74.197,73.9153,74.1361,30276.0
2017-10-23 10:10:00,97.42,97.49,97.29,97.34,28166.0,74.1513,74.2046,74.0523,74.0904,28166.0
2017-10-23 10:20:00,97.33,97.42,97.01,97.02,32842.0,74.0828,74.1513,73.8392,73.8468,32842.0
2017-10-23 10:30:00,97.02,97.19,96.96,97.18,22938.0,73.8468,73.9762,73.8012,73.9686,22938.0
2017-10-23 10:40:00,97.2,97.22,96.87,96.98,19574.0,73.9838,73.9991,73.7327,73.8164,19574.0
2017-10-23 10:50:00,96.95,97.05,96.79,96.88,32631.0,73.7935,73.8697,73.6718,73.7403,32631.0
2017-10-23 11:00:00,96.88,96.91,96.75,96.79,70225.0,73.7403,73.7631,73.6413,73.6718,70225.0
2017-10-23 11:10:00,96.75,96.93,96.67,96.93,44641.0,73.6413,73.7783,73.5804,73.7783,44641.0
2017-10-23 11:20:00,96.9,97.04,96.81,97.02,73197.0,73.7555,73.8621,73.687,73.8468,73197.0
2017-10-23 11:30:00,97.0,97.12,96.92,96.94,192406.0,73.8316,73.9229,73.7707,73.7859,192406.0
2017-10-23 11:40:00,96.94,96.94,96.74,96.81,27146.0,73.7859,73.7859,73.6337,73.687,27146.0
2017-10-23 11:50:00,96.77,96.96,96.76,96.81,25232.0,73.6565,73.8012,73.6489,73.687,25232.0
2017-10-23 12:00:00,96.81,96.87,96.7,96.77,21322.0,73.687,73.7327,73.6033,73.6565,21322.0
2017-10-23 12:10:00,96.76,97.14,96.72,97.11,50390.0,73.6489,73.9382,73.6185,73.9153,50390.0
2017-10-23 12:20:00,97.13,97.15,96.95,96.95,47068.0,73.9306,73.9458,73.7935,73.7935,47068.0
2017-10-23 12:30:00,96.94,97.04,96.91,96.95,36435.0,73.7859,73.8621,73.7631,73.7935,36435.0
2017-10-23 12:40:00,96.96,97.18,96.96,97.14,21830.0,73.8012,73.9686,73.8012,73.9382,21830.0
2017-10-23 12:50:00,97.12,97.27,97.11,97.21,16810.0,73.9229,74.0371,73.9153,73.9914,16810.0
2017-10-23 13:00:00,97.2,97.2,97.02,97.04,38882.0,73.9838,73.9838,73.8468,73.8621,38882.0
2017-10-23 13:10:00,97.02,97.26,97.0,97.24,17838.0,73.8468,74.0295,73.8316,74.0143,17838.0
2017-10-23 13:20:00,97.24,97.34,97.16,97.17,17819.0,74.0143,74.0904,73.9534,73.961,17819.0
2017-10-23 13:30:00,97.17,97.24,97.12,97.17,22056.0,73.961,74.0143,73.9229,73.961,22056.0
2017-10-23 13:40:00,97.18,97.22,97.13,97.22,20633.0,73.9686,73.9991,73.9306,73.9991,20633.0
2017-10-23 13:50:00,97.24,97.24,97.12,97.14,22469.0,74.0143,74.0143,73.9229,73.9382,22469.0
2017-10-23 14:00:00,97.14,97.26,97.06,97.06,23506.0,73.9382,74.0295,73.8773,73.8773,23506.0
2017-10-23 14:10:00,97.07,97.23,97.02,97.17,22791.0,73.8849,74.0067,73.8468,73.961,22791.0
2017-10-23 14:20:00,97.17,97.2,97.1,97.11,20460.0,73.961,73.9838,73.9077,73.9153,20460.0
2017-10-23 14:30:00,97.1,97.17,97.05,97.17,38832.0,73.9077,73.961,73.8697,73.961,38832.0
2017-10-23 14:40:00,97.17,97.3,97.13,97.26,32712.0,73.961,74.0599,73.9306,74.0295,32712.0
2017-10-23 14:50:00,97.27,97.34,97.23,97.31,35165.0,74.0371,74.0904,74.0067,74.0676,35165.0
2017-10-23 15:00:00,97.31,97.39,97.28,97.31,56717.0,74.0676,74.1285,74.0447,74.0676,56717.0
2017-10-23 15:10:00,97.31,97.42,97.29,97.36,44408.0,74.0676,74.1513,74.0523,74.1056,44408.0
2017-10-23 15:20:00,97.36,97.38,97.26,97.29,45215.0,74.1056,74.1208,74.0295,74.0523,45215.0
2017-10-23 15:30:00,97.27,97.34,97.17,97.17,64432.0,74.0371,74.0904,73.961,73.961,64432.0
2017-10-23 15:40:00,97.17,97.2,97.09,97.11,95323.0,73.961,73.9838,73.9001,73.9153,95323.0
2017-10-23 15:50:00,97.11,97.13,96.89,96.98,344242.0,73.9153,73.9306,73.7479,73.8164,344242.0
2017-10-24 09:30:00,97.7,97.97,97.42,97.51,77007.0,74.3644,74.5699,74.1513,74.2198,77007.0
2017-10-24 09:40:00,97.46,97.78,97.36,97.43,47131.0,74.1817,74.4253,74.1056,74.1589,47131.0
2017-10-24 09:50:00,97.46,97.7,97.34,97.4,31451.0,74.1817,74.3644,74.0904,74.1361,31451.0
2017-10-24 10:00:00,97.38,97.44,97.19,97.2,31012.0,74.1208,74.1665,73.9762,73.9838,31012.0
2017-10-24 10:10:00,97.17,97.29,97.08,97.23,80155.0,73.961,74.0523,73.8925,74.0067,80155.0
2017-10-24 10:20:00,97.24,97.27,97.04,97.13,48252.0,74.0143,74.0371,73.8621,73.9306,48252.0
2017-10-24 10:30:00,97.12,97.17,96.92,96.97,38414.0,73.9229,73.961,73.7707,73.8088,38414.0
2017-10-24 10:40:00,96.97,97.0,96.77,96.94,39272.0,73.8088,73.8316,73.6565,73.7859,39272.0
2017-10-24 10:50:00,96.94,97.17,96.93,96.96,43712.0,73.7859,73.961,73.7783,73.8012,43712.0
2017-10-24 11:00:00,96.96,97.15,96.95,97.01,72424.0,73.8012,73.9458,73.7935,73.8392,72424.0
2017-10-24 11:10:00,96.99,97.03,96.77,96.78,57307.0,73.824,73.8544,73.6565,73.6642,57307.0
2017-10-24 11:20:00,96.77,97.11,96.77,97.09,44788.0,73.6565,73.9153,73.6565,73.9001,44788.0
2017-10-24 11:30:00,97.08,97.23,97.06,97.22,60251.0,73.8925,74.0067,73.8773,73.9991,60251.0
2017-10-24 11:40:00,97.22,97.4,97.15,97.4,55526.0,73.9991,74.1361,73.9458,74.1361,55526.0
2017-10-24 11:50:00,97.4,97.4,97.09,97.09,50843.0,74.1361,74.1361,73.9001,73.9001,50843.0
2017-10-24 12:00:00,97.1,97.14,96.7,96.7,58622.0,73.9077,73.9382,73.6033,73.6033,58622.0
2017-10-24 12:10:00,96.7,96.71,96.38,96.39,36648.0,73.6033,73.6109,73.3597,73.3673,36648.0
2017-10-24 12:20:00,96.38,96.39,96.27,96.28,26130.0,73.3597,73.3673,73.276,73.2836,26130.0
2017-10-24 12:30:00,96.28,96.38,96.23,96.31,18476.0,73.2836,73.3597,73.2455,73.3064,18476.0
2017-10-24 12:40:00,96.31,96.38,96.23,96.34,24398.0,73.3064,73.3597,73.2455,73.3292,24398.0
2017-10-24 12:50:00,96.36,96.44,96.26,96.31,27040.0,73.3445,73.4054,73.2684,73.3064,27040.0
2017-10-24 13:00:00,96.3,96.48,96.3,96.44,19803.0,73.2988,73.4358,73.2988,73.4054,19803.0
2017-10-24 13:10:00,96.44,96.74,96.43,96.74,25246.0,73.4054,73.6337,73.3977,73.6337,25246.0
2017-10-24 13:20:00,96.72,96.72,96.47,96.5,27114.0,73.6185,73.6185,73.4282,73.451,27114.0
2017-10-24 13:30:00,96.51,96.66,96.43,96.66,19590.0,73.4586,73.5728,73.3977,73.5728,19590.0
2017-10-24 13:40:00,96.65,96.86,96.61,96.81,41419.0,73.5652,73.725,73.5348,73.687,41419.0
2017-10-24 13:50:00,96.81,96.91,96.8,96.83,47944.0,73.687,73.7631,73.6794,73.7022,47944.0
2017-10-24 14:00:00,96.82,96.88,96.77,96.82,35073.0,73.6946,73.7403,73.6565,73.6946,35073.0
2017-10-24 14:10:00,96.82,96.89,96.8,96.8,29129.0,73.6946,73.7479,73.6794,73.6794,29129.0
2017-10-24 14:20:00,96.82,96.88,96.79,96.85,25359.0,73.6946,73.7403,73.6718,73.7174,25359.0
2017-10-24 14:30:00,96.86,96.86,96.75,96.79,23926.0,73.725,73.725,73.6413,73.6718,23926.0
2017-10-24 14:40:00,96.79,96.82,96.67,96.78,29656.0,73.6718,73.6946,73.5804,73.6642,29656.0
2017-10-24 14:50:00,96.8,96.8,96.63,96.68,27233.0,73.6794,73.6794,73.55,73.588,27233.0
2017-10-24 15:00:00,96.69,96.69,96.38,96.41,35817.0,73.5956,73.5956,73.3597,73.3825,35817.0
2017-10-24 15:10:00,96.41,96.64,96.4,96.64,40062.0,73.3825,73.5576,73.3749,73.5576,40062.0
2017-10-24 15:20:00,96.65,96.66,96.58,96.6,35616.0,73.5652,73.5728,73.5119,73.5271,35616.0
2017-10-24 15:30:00,96.59,96.66,96.59,96.64,42846.0,73.5195,73.5728,73.5195,73.5576,42846.0
2017-10-24 15:40:00,96.65,96.65,96.46,96.47,68356.0,73.5652,73.5652,73.4206,73.4282,68356.0
2017-10-24 15:50:00,96.48,96.54,96.36,96.5,119716.0,73.4358,73.4815,73.3445,73.451,119716.0
2017-10-25 09:30:00,96.32,96.48,96.24,96.45,45952.0,73.314,73.4358,73.2531,73.413,45952.0
2017-10-25 09:40:00,96.45,96.79,96.45,96.73,31013.0,73.413,73.6718,73.413,73.6261,31013.0
2017-10-25 09:50:00,96.73,96.87,96.61,96.67,22107.0,73.6261,73.7327,73.5348,73.5804,22107.0
2017-10-25 10:00:00,96.75,96.78,96.56,96.65,33942.0,73.6413,73.6642,73.4967,73.5652,33942.0
2017-10-25 10:10:00,96.64,96.69,96.28,96.28,51309.0,73.5576,73.5956,73.2836,73.2836,51309.0
2017-10-25 10:20:00,96.3,96.52,96.23,96.52,60550.0,73.2988,73.4663,73.2455,73.4663,60550.0
2017-10-25 10:30:00,96.52,96.63,96.29,96.4,53387.0,73.4663,73.55,73.2912,73.3749,53387.0
2017-10-25 10:40:00,96.4,96.47,96.14,96.17,85128.0,73.3749,73.4282,73.177,73.1998,85128.0
2017-10-25 10:50:00,96.16,96.3,96.12,96.23,18980.0,73.1922,73.2988,73.1618,73.2455,18980.0
2017-10-25 11:00:00,96.23,96.23,95.86,95.9,31464.0,73.2455,73.2455,72.9639,72.9943,31464.0
2017-10-25 11:10:00,95.89,96.04,95.8,95.86,25688.0,72.9867,73.1009,72.9182,72.9639,25688.0
2017-10-25 11:20:00,95.89,96.07,95.87,96.03,26711.0,72.9867,73.1237,72.9715,73.0933,26711.0
2017-10-25 11:30:00,96.01,96.15,95.96,96.15,20785.0,73.0781,73.1846,73.04,73.1846,20785.0
2017-10-25 11:40:00,96.13,96.24,96.03,96.23,13122.0,73.1694,73.2531,73.0933,73.2455,13122.0
2017-10-25 11:50:00,96.23,96.23,95.87,95.87,19507.0,73.2455,73.2455,72.9715,72.9715,19507.0
2017-10-25 12:00:00,95.86,95.87,95.67,95.8,34502.0,72.9639,72.9715,72.8193,72.9182,34502.0
2017-10-25 12:10:00,95.81,95.95,95.79,95.88,29588.0,72.9258,73.0324,72.9106,72.9791,29588.0
2017-10-25 12:20:00,95.9,96.06,95.76,95.98,30414.0,72.9943,73.1161,72.8878,73.0552,30414.0
2017-10-25 12:30:00,95.94,96.19,95.94,96.08,22698.0,73.0248,73.2151,73.0248,73.1313,22698.0
2017-10-25 12:40:00,96.05,96.3,96.03,96.25,29546.0,73.1085,73.2988,73.0933,73.2607,29546.0
2017-10-25 12:50:00,96.26,96.55,96.26,96.52,18568.0,73.2684,73.4891,73.2684,73.4663,18568.0
2017-10-25 13:00:00,96.51,96.53,96.15,96.3,48395.0,73.4586,73.4739,73.1846,73.2988,48395.0
2017-10-25 13:10:00,96.31,96.36,96.04,96.04,28252.0,73.3064,73.3445,73.1009,73.1009,28252.0
2017-10-25 13:20:00,95.99,96.09,95.97,96.04,24390.0,73.0628,73.139,73.0476,73.1009,24390.0
2017-10-25 13:30:00,96.01,96.13,96.01,96.12,27430.0,73.0781,73.1694,73.0781,73.1618,27430.0
2017-10-25 13:40:00,96.13,96.29,96.13,96.24,25660.0,73.1694,73.2912,73.1694,73.2531,25660.0
2017-10-25 13:50:00,96.24,96.32,96.17,96.18,43175.0,73.2531,73.314,73.1998,73.2075,43175.0
2017-10-25 14:00:00,96.18,96.2,96.05,96.11,28815.0,73.2075,73.2227,73.1085,73.1542,28815.0
2017-10-25 14:10:00,96.1,96.11,95.92,96.08,25591.0,73.1466,73.1542,73.0096,73.1313,25591.0
2017-10-25 14:20:00,96.07,96.28,96.04,96.22,34211.0,73.1237,73.2836,73.1009,73.2379,34211.0
2017-10-25 14:30:00,96.23,96.25,96.05,96.08,21306.0,73.2455,73.2607,73.1085,73.1313,21306.0
2017-10-25 14:40:00,96.08,96.08,95.84,95.87,23512.0,73.1313,73.1313,72.9487,72.9715,23512.0
2017-10-25 14:50:00,95.87,96.0,95.84,95.99,36404.0,72.9715,73.0705,72.9487,73.0628,36404.0
2017-10-25 15:00:00,95.99,96.0,95.75,95.76,66074.0,73.0628,73.0705,72.8802,72.8878,66074.0
2017-10-25 15:10:00,95.77,96.0,95.71,95.75,55066.0,72.8954,73.0705,72.8497,72.8802,55066.0
2017-10-25 15:20:00,95.76,96.05,95.76,96.03,37677.0,72.8878,73.1085,72.8878,73.0933,37677.0
2017-10-25 15:30:00,96.04,96.1,96.03,96.08,42241.0,73.1009,73.1466,73.0933,73.1313,42241.0
2017-10-25 15:40:00,96.08,96.14,95.92,95.93,55489.0,73.1313,73.177,73.0096,73.0172,55489.0
2017-10-25 15:50:00,95.94,96.24,95.92,96.17,134976.0,73.0248,73.2531,73.0096,73.1998,134976.0
2017-10-26 09:30:00,96.45,96.87,95.93,96.12,51948.0,73.413,73.7327,73.0172,73.1618,51948.0
2017-10-26 09:40:00,96.14,96.54,96.02,96.34,35827.0,73.177,73.4815,73.0857,73.3292,35827.0
2017-10-26 09:50:00,96.33,96.44,95.94,95.98,24280.0,73.3216,73.4054,73.0248,73.0552,24280.0
2017-10-26 10:00:00,96.0,96.0,95.74,95.82,30625.0,73.0705,73.0705,72.8726,72.9334,30625.0
2017-10-26 10:10:00,95.84,96.23,95.8,96.23,30567.0,72.9487,73.2455,72.9182,73.2455,30567.0
2017-10-26 10:20:00,96.21,96.43,96.19,96.32,19760.0,73.2303,73.3977,73.2151,73.314,19760.0
2017-10-26 10:30:00,96.32,96.39,96.18,96.3,87362.0,73.314,73.3673,73.2075,73.2988,87362.0
2017-10-26 10:40:00,96.34,96.47,96.25,96.46,35728.0,73.3292,73.4282,73.2607,73.4206,35728.0
2017-10-26 10:50:00,96.46,96.49,96.3,96.45,19118.0,73.4206,73.4434,73.2988,73.413,19118.0
2017-10-26 11:00:00,96.53,96.63,96.47,96.59,18135.0,73.4739,73.55,73.4282,73.5195,18135.0
2017-10-26 11:10:00,96.57,96.88,96.54,96.85,18330.0,73.5043,73.7403,73.4815,73.7174,18330.0
2017-10-26 11:20:00,96.86,97.18,96.86,97.15,25254.0,73.725,73.9686,73.725,73.9458,25254.0
2017-10-26 11:30:00,97.19,97.19,96.92,96.99,61342.0,73.9762,73.9762,73.7707,73.824,61342.0
2017-10-26 11:40:00,97.03,97.08,96.75,96.8,62537.0,73.8544,73.8925,73.6413,73.6794,62537.0
2017-10-26 11:50:00,96.78,96.99,96.71,96.89,62632.0,73.6642,73.824,73.6109,73.7479,62632.0
2017-10-26 12:00:00,96.92,96.92,96.75,96.85,20069.0,73.7707,73.7707,73.6413,73.7174,20069.0
2017-10-26 12:10:00,96.86,96.95,96.73,96.75,18819.0,73.725,73.7935,73.6261,73.6413,18819.0
2017-10-26 12:20:00,96.77,96.77,96.62,96.65,15974.0,73.6565,73.6565,73.5424,73.5652,15974.0
2017-10-26 12:30:00,96.68,96.72,96.53,96.59,22684.0,73.588,73.6185,73.4739,73.5195,22684.0
2017-10-26 12:40:00,96.59,96.64,96.42,96.63,11689.0,73.5195,73.5576,73.3901,73.55,11689.0
2017-10-26 12:50:00,96.65,96.68,96.52,96.59,15806.0,73.5652,73.588,73.4663,73.5195,15806.0
2017-10-26 13:00:00,96.6,96.62,96.41,96.41,18362.0,73.5271,73.5424,73.3825,73.3825,18362.0
2017-10-26 13:10:00,96.41,96.59,96.39,96.51,18427.0,73.3825,73.5195,73.3673,73.4586,18427.0
2017-10-26 13:20:00,96.51,96.55,96.41,96.43,19952.0,73.4586,73.4891,73.3825,73.3977,19952.0
2017-10-26 13:30:00,96.45,96.76,96.43,96.73,15867.0,73.413,73.6489,73.3977,73.6261,15867.0
2017-10-26 13:40:00,96.74,96.84,96.72,96.8,15600.0,73.6337,73.7098,73.6185,73.6794,15600.0
2017-10-26 13:50:00,96.82,96.85,96.72,96.73,27829.0,73.6946,73.7174,73.6185,73.6261,27829.0
2017-10-26 14:00:00,96.74,96.92,96.73,96.9,22268.0,73.6337,73.7707,73.6261,73.7555,22268.0
2017-10-26 14:10:00,96.9,96.98,96.9,96.91,16019.0,73.7555,73.8164,73.7555,73.7631,16019.0
2017-10-26 14:20:00,96.9,96.91,96.78,96.88,21692.0,73.7555,73.7631,73.6642,73.7403,21692.0
2017-10-26 14:30:00,96.87,96.93,96.73,96.73,21317.0,73.7327,73.7783,73.6261,73.6261,21317.0
2017-10-26 14:40:00,96.69,96.77,96.49,96.56,62491.0,73.5956,73.6565,73.4434,73.4967,62491.0
2017-10-26 14:50:00,96.57,96.78,96.49,96.72,34725.0,73.5043,73.6642,73.4434,73.6185,34725.0
2017-10-26 15:00:00,96.72,96.86,96.72,96.85,26890.0,73.6185,73.725,73.6185,73.7174,26890.0
2017-10-26 15:10:00,96.85,96.87,96.66,96.76,21263.0,73.7174,73.7327,73.5728,73.6489,21263.0
2017-10-26 15:20:00,96.76,96.88,96.73,96.86,28263.0,73.6489,73.7403,73.6261,73.725,28263.0
2017-10-26 15:30:00,96.85,96.91,96.82,96.88,56804.0,73.7174,73.7631,73.6946,73.7403,56804.0
2017-10-26 15:40:00,96.88,97.03,96.86,96.92,65258.0,73.7403,73.8544,73.725,73.7707,65258.0
2017-10-26 15:50:00,96.92,97.08,96.91,96.95,144706.0,73.7707,73.8925,73.7631,73.7935,144706.0
2017-10-27 09:30:00,96.21,96.68,95.84,96.56,55684.0,73.2303,73.588,72.9487,73.4967,55684.0
2017-10-27 09:40:00,96.61,96.87,96.32,96.59,25977.0,73.5348,73.7327,73.314,73.5195,25977.0
2017-10-27 09:50:00,96.57,97.19,96.47,97.0,25552.0,73.5043,73.9762,73.4282,73.8316,25552.0
2017-10-27 10:00:00,97.01,97.46,97.0,97.46,56151.0,73.8392,74.1817,73.8316,74.1817,56151.0
2017-10-27 10:10:00,97.47,97.47,96.89,96.98,33027.0,74.1893,74.1893,73.7479,73.8164,33027.0
2017-10-27 10:20:00,96.97,97.26,96.84,97.18,29503.0,73.8088,74.0295,73.7098,73.9686,29503.0
2017-10-27 10:30:00,97.23,97.57,97.1,97.48,84754.0,74.0067,74.2655,73.9077,74.197,84754.0
2017-10-27 10:40:00,97.48,97.69,97.39,97.5,79102.0,74.197,74.3568,74.1285,74.2122,79102.0
2017-10-27 10:50:00,97.48,97.54,97.35,97.37,53143.0,74.197,74.2426,74.098,74.1132,53143.0
2017-10-27 11:00:00,97.31,97.41,97.13,97.35,59190.0,74.0676,74.1437,73.9306,74.098,59190.0
2017-10-27 11:10:00,97.35,97.76,97.28,97.46,100991.0,74.098,74.4101,74.0447,74.1817,100991.0
2017-10-27 11:20:00,97.48,97.61,97.43,97.53,88559.0,74.197,74.2959,74.1589,74.235,88559.0
2017-10-27 11:30:00,97.53,97.56,97.4,97.51,71803.0,74.235,74.2578,74.1361,74.2198,71803.0
2017-10-27 11:40:00,97.52,97.71,97.36,97.6,85740.0,74.2274,74.372,74.1056,74.2883,85740.0
2017-10-27 11:50:00,97.61,97.69,97.44,97.67,63613.0,74.2959,74.3568,74.1665,74.3416,63613.0
2017-10-27 12:00:00,97.68,97.76,97.59,97.62,53696.0,74.3492,74.4101,74.2807,74.3035,53696.0
2017-10-27 12:10:00,97.6,97.77,97.59,97.75,34688.0,74.2883,74.4177,74.2807,74.4025,34688.0
2017-10-27 12:20:00,97.77,97.79,97.5,97.56,44551.0,74.4177,74.4329,74.2122,74.2578,44551.0
2017-10-27 12:30:00,97.54,97.68,97.4,97.44,39619.0,74.2426,74.3492,74.1361,74.1665,39619.0
2017-10-27 12:40:00,97.46,97.46,97.37,97.42,46328.0,74.1817,74.1817,74.1132,74.1513,46328.0
2017-10-27 12:50:00,97.42,97.46,97.28,97.44,27664.0,74.1513,74.1817,74.0447,74.1665,27664.0
2017-10-27 13:00:00,97.44,97.53,97.43,97.5,46097.0,74.1665,74.235,74.1589,74.2122,46097.0
2017-10-27 13:10:00,97.49,97.49,97.4,97.45,36082.0,74.2046,74.2046,74.1361,74.1741,36082.0
2017-10-27 13:20:00,97.45,97.53,97.42,97.47,30166.0,74.1741,74.235,74.1513,74.1893,30166.0
2017-10-27 13:30:00,97.48,97.58,97.44,97.55,42701.0,74.197,74.2731,74.1665,74.2502,42701.0
2017-10-27 13:40:00,97.55,97.75,97.54,97.69,26015.0,74.2502,74.4025,74.2426,74.3568,26015.0
2017-10-27 13:50:00,97.68,97.82,97.68,97.69,48417.0,74.3492,74.4557,74.3492,74.3568,48417.0
2017-10-27 14:00:00,97.69,97.78,97.64,97.71,34252.0,74.3568,74.4253,74.3187,74.372,34252.0
2017-10-27 14:10:00,97.71,97.78,97.66,97.78,31780.0,74.372,74.4253,74.334,74.4253,31780.0
2017-10-27 14:20:00,97.78,97.91,97.7,97.89,46645.0,74.4253,74.5243,74.3644,74.509,46645.0
2017-10-27 14:30:00,97.88,98.09,97.8,97.98,63638.0,74.5014,74.6613,74.4405,74.5775,63638.0
2017-10-27 14:40:00,97.95,98.02,97.89,98.01,25884.0,74.5547,74.608,74.509,74.6004,25884.0
2017-10-27 14:50:00,98.02,98.22,97.96,98.01,75369.0,74.608,74.7602,74.5623,74.6004,75369.0
2017-10-27 15:00:00,98.01,98.16,98.01,98.08,39120.0,74.6004,74.7145,74.6004,74.6536,39120.0
2017-10-27 15:10:00,98.09,98.25,98.08,98.11,53502.0,74.6613,74.783,74.6536,74.6765,53502.0
2017-10-27 15:20:00,98.11,98.14,97.99,98.1,45215.0,74.6765,74.6993,74.5851,74.6689,45215.0
2017-10-27 15:30:00,98.1,98.1,97.97,98.09,56225.0,74.6689,74.6689,74.5699,74.6613,56225.0
2017-10-27 15:40:00,98.09,98.42,98.05,98.39,99870.0,74.6613,74.9124,74.6308,74.8896,99870.0
2017-10-27 15:50:00,98.38,98.56,98.33,98.47,375752.0,74.882,75.019,74.8439,74.9505,375752.0
2017-10-30 09:30:00,98.66,98.69,98.28,98.61,140793.0,75.0951,75.1179,74.8059,75.0571,140793.0
2017-10-30 09:40:00,98.61,99.13,98.47,99.08,76433.0,75.0571,75.4529,74.9505,75.4148,76433.0
2017-10-30 09:50:00,99.06,99.42,98.98,99.42,88764.0,75.3996,75.6736,75.3387,75.6736,88764.0
2017-10-30 10:00:00,99.36,99.48,98.91,99.07,100257.0,75.6279,75.7193,75.2854,75.4072,100257.0
2017-10-30 10:10:00,99.1,99.27,98.9,98.98,88670.0,75.43,75.5594,75.2778,75.3387,88670.0
2017-10-30 10:20:00,98.99,99.33,98.92,98.97,74900.0,75.3463,75.6051,75.293,75.3311,74900.0
2017-10-30 10:30:00,99.0,99.19,98.99,99.04,74694.0,75.3539,75.4985,75.3463,75.3844,74694.0
2017-10-30 10:40:00,99.04,99.52,98.92,99.34,131956.0,75.3844,75.7497,75.293,75.6127,131956.0
2017-10-30 10:50:00,99.33,99.5,99.13,99.13,124428.0,75.6051,75.7345,75.4529,75.4529,124428.0
2017-10-30 11:00:00,99.14,99.28,99.1,99.24,94061.0,75.4605,75.567,75.43,75.5366,94061.0
2017-10-30 11:10:00,99.24,99.44,99.2,99.2,145811.0,75.5366,75.6888,75.5061,75.5061,145811.0
2017-10-30 11:20:00,99.22,99.26,99.05,99.13,113340.0,75.5214,75.5518,75.392,75.4529,113340.0
2017-10-30 11:30:00,99.12,99.64,99.11,99.59,72304.0,75.4452,75.841,75.4376,75.803,72304.0
2017-10-30 11:40:00,99.59,99.69,99.28,99.28,75870.0,75.803,75.8791,75.567,75.567,75870.0
2017-10-30 11:50:00,99.28,99.52,99.2,99.5,50159.0,75.567,75.7497,75.5061,75.7345,50159.0
2017-10-30 12:00:00,99.49,99.49,99.24,99.36,42064.0,75.7269,75.7269,75.5366,75.6279,42064.0
2017-10-30 12:10:00,99.36,99.36,99.15,99.22,47161.0,75.6279,75.6279,75.4681,75.5214,47161.0
2017-10-30 12:20:00,99.22,99.42,99.19,99.22,69273.0,75.5214,75.6736,75.4985,75.5214,69273.0
2017-10-30 12:30:00,99.2,99.4,99.18,99.24,71460.0,75.5061,75.6584,75.4909,75.5366,71460.0
2017-10-30 12:40:00,99.22,99.27,99.14,99.18,68945.0,75.5214,75.5594,75.4605,75.4909,68945.0
2017-10-30 12:50:00,99.2,99.25,98.98,99.11,31710.0,75.5061,75.5442,75.3387,75.4376,31710.0
2017-10-30 13:00:00,99.12,99.24,99.11,99.18,30951.0,75.4452,75.5366,75.4376,75.4909,30951.0
2017-10-30 13:10:00,99.18,99.34,99.14,99.26,22258.0,75.4909,75.6127,75.4605,75.5518,22258.0
2017-10-30 13:20:00,99.26,99.34,99.26,99.32,24632.0,75.5518,75.6127,75.5518,75.5975,24632.0
2017-10-30 13:30:00,99.33,99.37,99.18,99.23,38655.0,75.6051,75.6355,75.4909,75.529,38655.0
2017-10-30 13:40:00,99.24,99.25,99.16,99.17,23320.0,75.5366,75.5442,75.4757,75.4833,23320.0
2017-10-30 13:50:00,99.19,99.22,99.13,99.21,24217.0,75.4985,75.5214,75.4529,75.5137,24217.0
2017-10-30 14:00:00,99.22,99.23,99.15,99.2,28112.0,75.5214,75.529,75.4681,75.5061,28112.0
2017-10-30 14:10:00,99.18,99.29,99.17,99.21,46062.0,75.4909,75.5746,75.4833,75.5137,46062.0
2017-10-30 14:20:00,99.21,99.26,99.12,99.2,41027.0,75.5137,75.5518,75.4452,75.5061,41027.0
2017-10-30 14:30:00,99.19,99.34,99.16,99.26,48183.0,75.4985,75.6127,75.4757,75.5518,48183.0
2017-10-30 14:40:00,99.26,99.33,99.24,99.28,26596.0,75.5518,75.6051,75.5366,75.567,26596.0
2017-10-30 14:50:00,99.28,99.36,99.26,99.33,40752.0,75.567,75.6279,75.5518,75.6051,40752.0
2017-10-30 15:00:00,99.33,99.52,99.24,99.51,53273.0,75.6051,75.7497,75.5366,75.7421,53273.0
2017-10-30 15:10:00,99.51,99.58,99.3,99.31,53208.0,75.7421,75.7954,75.5823,75.5899,53208.0
2017-10-30 15:20:00,99.31,99.46,99.28,99.37,79034.0,75.5899,75.704,75.567,75.6355,79034.0
2017-10-30 15:30:00,99.38,99.47,99.28,99.47,84380.0,75.6431,75.7116,75.567,75.7116,84380.0
2017-10-30 15:40:00,99.46,99.54,99.44,99.51,109789.0,75.704,75.7649,75.6888,75.7421,109789.0
2017-10-30 15:50:00,99.51,99.62,99.48,99.54,223427.0,75.7421,75.8258,75.7193,75.7649,223427.0
2017-10-31 09:30:00,99.25,99.67,99.07,99.4,53802.0,75.5442,75.8639,75.4072,75.6584,53802.0
2017-10-31 09:40:00,99.44,99.62,99.2,99.35,45718.0,75.6888,75.8258,75.5061,75.6203,45718.0
2017-10-31 09:50:00,99.29,99.31,99.06,99.12,39874.0,75.5746,75.5899,75.3996,75.4452,39874.0
2017-10-31 10:00:00,99.1,99.63,99.1,99.62,96330.0,75.43,75.8334,75.43,75.8258,96330.0
2017-10-31 10:10:00,99.62,99.68,99.4,99.65,49985.0,75.8258,75.8715,75.6584,75.8487,49985.0
2017-10-31 10:20:00,99.67,99.73,99.48,99.73,42131.0,75.8639,75.9095,75.7193,75.9095,42131.0
2017-10-31 10:30:00,99.71,99.96,99.67,99.72,92317.0,75.8943,76.0846,75.8639,75.9019,92317.0
2017-10-31 10:40:00,99.71,99.91,99.66,99.86,43700.0,75.8943,76.0466,75.8563,76.0085,43700.0
2017-10-31 10:50:00,99.87,99.97,99.71,99.93,32008.0,76.0161,76.0922,75.8943,76.0618,32008.0
2017-10-31 11:00:00,99.93,100.14,99.9,100.08,132363.0,76.0618,76.2216,76.0389,76.1759,132363.0
2017-10-31 11:10:00,100.09,100.23,99.98,100.04,60177.0,76.1836,76.2901,76.0998,76.1455,60177.0
2017-10-31 11:20:00,100.04,100.15,99.98,100.03,29792.0,76.1455,76.2292,76.0998,76.1379,29792.0
2017-10-31 11:30:00,100.05,100.21,100.01,100.05,36496.0,76.1531,76.2749,76.1227,76.1531,36496.0
2017-10-31 11:40:00,100.04,100.07,99.91,99.97,43716.0,76.1455,76.1683,76.0466,76.0922,43716.0
2017-10-31 11:50:00,99.98,100.05,99.87,100.04,36935.0,76.0998,76.1531,76.0161,76.1455,36935.0
2017-10-31 12:00:00,100.05,100.22,100.01,100.19,23409.0,76.1531,76.2825,76.1227,76.2597,23409.0
2017-10-31 12:10:00,100.17,100.33,100.16,100.29,27152.0,76.2445,76.3662,76.2368,76.3358,27152.0
2017-10-31 12:20:00,100.26,100.32,100.17,100.31,23055.0,76.313,76.3586,76.2445,76.351,23055.0
2017-10-31 12:30:00,100.31,100.33,100.16,100.19,37786.0,76.351,76.3662,76.2368,76.2597,37786.0
2017-10-31 12:40:00,100.2,100.23,100.08,100.15,18902.0,76.2673,76.2901,76.1759,76.2292,18902.0
2017-10-31 12:50:00,100.16,100.18,99.98,100.02,16305.0,76.2368,76.2521,76.0998,76.1303,16305.0
2017-10-31 13:00:00,100.03,100.15,99.93,100.11,37142.0,76.1379,76.2292,76.0618,76.1988,37142.0
2017-10-31 13:10:00,100.11,100.21,100.1,100.18,40687.0,76.1988,76.2749,76.1912,76.2521,40687.0
2017-10-31 13:20:00,100.18,100.35,100.13,100.34,39828.0,76.2521,76.3815,76.214,76.3738,39828.0
2017-10-31 13:30:00,100.35,100.35,100.24,100.3,31053.0,76.3815,76.3815,76.2977,76.3434,31053.0
2017-10-31 13:40:00,100.31,100.36,100.2,100.22,38105.0,76.351,76.3891,76.2673,76.2825,38105.0
2017-10-31 13:50:00,100.23,100.36,100.1,100.34,55452.0,76.2901,76.3891,76.1912,76.3738,55452.0
2017-10-31 14:00:00,100.34,100.41,100.27,100.35,48845.0,76.3738,76.4271,76.3206,76.3815,48845.0
2017-10-31 14:10:00,100.33,100.37,100.28,100.33,33036.0,76.3662,76.3967,76.3282,76.3662,33036.0
2017-10-31 14:20:00,100.32,100.33,100.17,100.17,37719.0,76.3586,76.3662,76.2445,76.2445,37719.0
2017-10-31 14:30:00,100.18,100.18,100.08,100.11,32465.0,76.2521,76.2521,76.1759,76.1988,32465.0
2017-10-31 14:40:00,100.11,100.11,99.98,100.02,53064.0,76.1988,76.1988,76.0998,76.1303,53064.0
2017-10-31 14:50:00,100.01,100.14,99.99,100.14,39613.0,76.1227,76.2216,76.1074,76.2216,39613.0
2017-10-31 15:00:00,100.14,100.21,100.1,100.15,47867.0,76.2216,76.2749,76.1912,76.2292,47867.0
2017-10-31 15:10:00,100.17,100.28,100.15,100.2,57996.0,76.2445,76.3282,76.2292,76.2673,57996.0
2017-10-31 15:20:00,100.2,100.27,100.16,100.17,87478.0,76.2673,76.3206,76.2368,76.2445,87478.0
2017-10-31 15:30:00,100.16,100.16,99.81,99.82,52836.0,76.2368,76.2368,75.9704,75.978,52836.0
2017-10-31 15:40:00,99.82,99.85,99.72,99.79,94220.0,75.978,76.0009,75.9019,75.9552,94220.0
2017-10-31 15:50:00,99.79,100.05,99.79,99.89,299442.0,75.9552,76.1531,75.9552,76.0313,299442.0
2017-11-01 09:30:00,100.79,101.11,100.03,101.03,90096.0,76.7164,76.9599,76.1379,76.899,90096.0
2017-11-01 09:40:00,101.02,101.77,100.98,101.73,151103.0,76.8914,77.4623,76.861,77.4318,151103.0
2017-11-01 09:50:00,101.72,101.93,101.55,101.71,104166.0,77.4242,77.5841,77.2948,77.4166,104166.0
2017-11-01 10:00:00,101.68,101.88,101.47,101.48,158900.0,77.3938,77.546,77.2339,77.2416,158900.0
2017-11-01 10:10:00,101.48,101.73,101.18,101.47,56377.0,77.2416,77.4318,77.0132,77.2339,56377.0
2017-11-01 10:20:00,101.46,101.99,101.46,101.95,42017.0,77.2263,77.6297,77.2263,77.5993,42017.0
2017-11-01 10:30:00,101.89,101.91,100.94,101.19,111051.0,77.5536,77.5689,76.8305,77.0208,111051.0
2017-11-01 10:40:00,101.22,101.97,101.21,101.71,92595.0,77.0437,77.6145,77.036,77.4166,92595.0
2017-11-01 10:50:00,101.72,101.87,101.7,101.76,51265.0,77.4242,77.5384,77.409,77.4547,51265.0
2017-11-01 11:00:00,101.75,102.15,101.75,102.14,85803.0,77.4471,77.7515,77.4471,77.7439,85803.0
2017-11-01 11:10:00,102.18,102.28,101.96,102.21,95694.0,77.7744,77.8505,77.6069,77.7972,95694.0
2017-11-01 11:20:00,102.22,102.47,102.18,102.25,53954.0,77.8048,77.9951,77.7744,77.8276,53954.0
2017-11-01 11:30:00,102.24,102.44,101.79,101.85,69332.0,77.82,77.9723,77.4775,77.5232,69332.0
2017-11-01 11:40:00,101.83,101.97,101.76,101.87,36755.0,77.508,77.6145,77.4547,77.5384,36755.0
2017-11-01 11:50:00,101.89,101.91,101.71,101.87,28662.0,77.5536,77.5689,77.4166,77.5384,28662.0
2017-11-01 12:00:00,101.88,102.35,101.88,102.18,49982.0,77.546,77.9038,77.546,77.7744,49982.0
2017-11-01 12:10:00,102.16,102.36,102.1,102.31,27752.0,77.7591,77.9114,77.7135,77.8733,27752.0
2017-11-01 12:20:00,102.31,102.31,96.71,101.67,339071.0,77.8733,77.8733,73.6109,77.3862,339071.0
2017-11-01 12:30:00,101.69,102.18,101.57,102.1,73695.0,77.4014,77.7744,77.3101,77.7135,73695.0
2017-11-01 12:40:00,102.09,102.39,102.04,102.04,41186.0,77.7059,77.9342,77.6678,77.6678,41186.0
2017-11-01 12:50:00,102.05,102.18,101.98,102.01,29976.0,77.6754,77.7744,77.6221,77.645,29976.0
2017-11-01 13:00:00,102.0,102.1,101.74,101.78,36931.0,77.6374,77.7135,77.4395,77.4699,36931.0
2017-11-01 13:10:00,101.77,101.92,101.69,101.83,77727.0,77.4623,77.5765,77.4014,77.508,77727.0
2017-11-01 13:20:00,101.85,101.94,101.71,101.78,43131.0,77.5232,77.5917,77.4166,77.4699,43131.0
2017-11-01 13:30:00,101.77,102.0,101.73,101.95,36087.0,77.4623,77.6374,77.4318,77.5993,36087.0
2017-11-01 13:40:00,101.94,101.95,101.64,101.66,29985.0,77.5917,77.5993,77.3633,77.3786,29985.0
2017-11-01 13:50:00,101.64,101.74,101.43,101.64,39013.0,77.3633,77.4395,77.2035,77.3633,39013.0
2017-11-01 14:00:00,101.64,101.89,101.44,101.77,72159.0,77.3633,77.5536,77.2111,77.4623,72159.0
2017-11-01 14:10:00,101.7,101.82,101.59,101.7,29454.0,77.409,77.5003,77.3253,77.409,29454.0
2017-11-01 14:20:00,101.7,102.14,101.67,102.06,64327.0,77.409,77.7439,77.3862,77.683,64327.0
2017-11-01 14:30:00,102.02,102.26,101.96,102.06,63963.0,77.6526,77.8353,77.6069,77.683,63963.0
2017-11-01 14:40:00,102.05,102.07,101.86,101.99,85903.0,77.6754,77.6906,77.5308,77.6297,85903.0
2017-11-01 14:50:00,101.97,102.04,101.88,102.02,64947.0,77.6145,77.6678,77.546,77.6526,64947.0
2017-11-01 15:00:00,102.03,102.21,101.96,102.2,55104.0,77.6602,77.7972,77.6069,77.7896,55104.0
2017-11-01 15:10:00,102.21,102.34,102.08,102.09,56680.0,77.7972,77.8961,77.6982,77.7059,56680.0
2017-11-01 15:20:00,102.11,102.11,101.84,101.88,127428.0,77.7211,77.7211,77.5156,77.546,127428.0
2017-11-01 15:30:00,101.88,102.25,101.84,102.25,112001.0,77.546,77.8276,77.5156,77.8276,112001.0
2017-11-01 15:40:00,102.24,102.39,102.22,102.22,173979.0,77.82,77.9342,77.8048,77.8048,173979.0
2017-11-01 15:50:00,102.24,102.42,102.24,102.27,351101.0,77.82,77.957,77.82,77.8429,351101.0
2017-11-02 09:30:00,101.37,102.24,101.37,102.12,70818.0,77.1578,77.82,77.1578,77.7287,70818.0
2017-11-02 09:40:00,102.18,102.23,101.58,101.82,60144.0,77.7744,77.8124,77.3177,77.5003,60144.0
2017-11-02 09:50:00,101.81,102.06,101.73,101.93,56445.0,77.4927,77.683,77.4318,77.5841,56445.0
2017-11-02 10:00:00,101.96,102.05,101.74,102.03,52522.0,77.6069,77.6754,77.4395,77.6602,52522.0
2017-11-02 10:10:00,101.97,102.01,101.72,101.99,47470.0,77.6145,77.645,77.4242,77.6297,47470.0
2017-11-02 10:20:00,101.99,102.0,101.76,101.98,32025.0,77.6297,77.6374,77.4547,77.6221,32025.0
2017-11-02 10:30:00,102.0,102.49,101.94,102.49,59303.0,77.6374,78.0103,77.5917,78.0103,59303.0
2017-11-02 10:40:00,102.47,102.59,102.18,102.26,64008.0,77.9951,78.0864,77.7744,77.8353,64008.0
2017-11-02 10:50:00,102.24,102.28,101.93,102.22,49078.0,77.82,77.8505,77.5841,77.8048,49078.0
2017-11-02 11:00:00,102.24,102.32,102.15,102.26,29051.0,77.82,77.8809,77.7515,77.8353,29051.0
2017-11-02 11:10:00,102.26,102.26,101.98,102.11,39693.0,77.8353,77.8353,77.6221,77.7211,39693.0
2017-11-02 11:20:00,102.12,102.22,101.67,101.86,34066.0,77.7287,77.8048,77.3862,77.5308,34066.0
2017-11-02 11:30:00,101.86,102.04,101.69,101.92,57079.0,77.5308,77.6678,77.4014,77.5765,57079.0
2017-11-02 11:40:00,101.91,102.28,101.91,102.2,38588.0,77.5689,77.8505,77.5689,77.7896,38588.0
2017-11-02 11:50:00,102.2,102.2,101.97,101.99,22707.0,77.7896,77.7896,77.6145,77.6297,22707.0
2017-11-02 12:00:00,101.96,102.05,101.72,101.83,34134.0,77.6069,77.6754,77.4242,77.508,34134.0
2017-11-02 12:10:00,101.84,102.26,101.84,102.19,55857.0,77.5156,77.8353,77.5156,77.782,55857.0
2017-11-02 12:20:00,102.19,102.21,102.03,102.05,44728.0,77.782,77.7972,77.6602,77.6754,44728.0
2017-11-02 12:30:00,102.05,102.08,101.78,101.96,35746.0,77.6754,77.6982,77.4699,77.6069,35746.0
2017-11-02 12:40:00,101.98,102.14,101.92,102.13,19511.0,77.6221,77.7439,77.5765,77.7363,19511.0
2017-11-02 12:50:00,102.15,102.17,101.77,101.85,24982.0,77.7515,77.7668,77.4623,77.5232,24982.0
2017-11-02 13:00:00,101.82,101.92,101.7,101.7,27132.0,77.5003,77.5765,77.409,77.409,27132.0
2017-11-02 13:10:00,101.7,101.84,101.67,101.69,21558.0,77.409,77.5156,77.3862,77.4014,21558.0
2017-11-02 13:20:00,101.66,101.9,101.66,101.75,21728.0,77.3786,77.5612,77.3786,77.4471,21728.0
2017-11-02 13:30:00,101.77,102.08,101.77,102.08,22626.0,77.4623,77.6982,77.4623,77.6982,22626.0
2017-11-02 13:40:00,102.04,102.04,101.8,101.86,38075.0,77.6678,77.6678,77.4851,77.5308,38075.0
2017-11-02 13:50:00,101.85,101.92,101.76,101.92,38330.0,77.5232,77.5765,77.4547,77.5765,38330.0
2017-11-02 14:00:00,101.95,101.95,101.68,101.72,47969.0,77.5993,77.5993,77.3938,77.4242,47969.0
2017-11-02 14:10:00,101.73,101.81,101.4,101.51,64000.0,77.4318,77.4927,77.1807,77.2644,64000.0
2017-11-02 14:20:00,101.5,101.97,101.47,101.91,56101.0,77.2568,77.6145,77.2339,77.5689,56101.0
2017-11-02 14:30:00,101.91,101.91,101.71,101.88,41901.0,77.5689,77.5689,77.4166,77.546,41901.0
2017-11-02 14:40:00,101.87,101.88,101.5,101.55,58103.0,77.5384,77.546,77.2568,77.2948,58103.0
2017-11-02 14:50:00,101.54,101.72,101.48,101.48,62358.0,77.2872,77.4242,77.2416,77.2416,62358.0
2017-11-02 15:00:00,101.49,101.79,101.47,101.69,56647.0,77.2492,77.4775,77.2339,77.4014,56647.0
2017-11-02 15:10:00,101.71,102.05,101.66,102.05,59614.0,77.4166,77.6754,77.3786,77.6754,59614.0
2017-11-02 15:20:00,102.05,102.32,102.03,102.31,73080.0,77.6754,77.8809,77.6602,77.8733,73080.0
2017-11-02 15:30:00,102.32,102.65,102.23,102.63,113693.0,77.8809,78.1321,77.8124,78.1169,113693.0
2017-11-02 15:40:00,102.64,102.75,102.45,102.63,162937.0,78.1245,78.2082,77.9799,78.1169,162937.0
2017-11-02 15:50:00,102.64,102.99,102.59,102.95,416357.0,78.1245,78.3909,78.0864,78.3604,416357.0
2017-11-03 09:30:00,103.8,104.8,103.31,104.5,232657.0,79.0074,79.7686,78.6345,79.5402,232657.0
2017-11-03 09:40:00,104.48,104.7,103.89,104.12,109622.0,79.525,79.6925,79.0759,79.251,109622.0
2017-11-03 09:50:00,104.09,104.24,103.75,104.23,69291.0,79.2282,79.3423,78.9694,79.3347,69291.0
2017-11-03 10:00:00,104.24,104.48,104.02,104.18,87876.0,79.3423,79.525,79.1749,79.2967,87876.0
2017-11-03 10:10:00,104.19,104.34,104.05,104.28,36649.0,79.3043,79.4184,79.1977,79.3728,36649.0
2017-11-03 10:20:00,104.3,104.47,104.18,104.37,50679.0,79.388,79.5174,79.2967,79.4413,50679.0
2017-11-03 10:30:00,104.38,104.4,103.98,104.0,65794.0,79.4489,79.4641,79.1444,79.1597,65794.0
2017-11-03 10:40:00,104.0,104.68,103.99,104.32,147268.0,79.1597,79.6772,79.152,79.4032,147268.0
2017-11-03 10:50:00,104.25,104.29,103.67,103.73,156230.0,79.3499,79.3804,78.9085,78.9541,156230.0
2017-11-03 11:00:00,103.73,103.98,103.6,103.96,116131.0,78.9541,79.1444,78.8552,79.1292,116131.0
2017-11-03 11:10:00,103.98,104.61,103.95,104.58,55609.0,79.1444,79.624,79.1216,79.6011,55609.0
2017-11-03 11:20:00,104.6,104.63,104.43,104.56,29804.0,79.6163,79.6392,79.487,79.5859,29804.0
2017-11-03 11:30:00,104.55,104.6,104.43,104.52,31388.0,79.5783,79.6163,79.487,79.5555,31388.0
2017-11-03 11:40:00,104.52,104.59,104.28,104.31,35395.0,79.5555,79.6087,79.3728,79.3956,35395.0
2017-11-03 11:50:00,104.32,104.75,104.32,104.68,34552.0,79.4032,79.7305,79.4032,79.6772,34552.0
2017-11-03 12:00:00,104.69,105.07,104.69,104.72,89485.0,79.6849,79.9741,79.6849,79.7077,89485.0
2017-11-03 12:10:00,104.72,104.76,104.03,104.04,103077.0,79.7077,79.7381,79.1825,79.1901,103077.0
2017-11-03 12:20:00,104.04,104.44,104.03,104.38,64180.0,79.1901,79.4946,79.1825,79.4489,64180.0
2017-11-03 12:30:00,104.38,104.59,104.34,104.47,92874.0,79.4489,79.6087,79.4184,79.5174,92874.0
2017-11-03 12:40:00,104.47,104.58,104.2,104.21,63741.0,79.5174,79.6011,79.3119,79.3195,63741.0
2017-11-03 12:50:00,104.21,104.38,104.09,104.38,63058.0,79.3195,79.4489,79.2282,79.4489,63058.0
2017-11-03 13:00:00,104.35,104.41,103.75,103.94,69848.0,79.4261,79.4717,78.9694,79.114,69848.0
2017-11-03 13:10:00,103.94,104.24,103.91,104.05,65604.0,79.114,79.3423,79.0912,79.1977,65604.0
2017-11-03 13:20:00,104.07,104.12,103.94,104.1,35061.0,79.2129,79.251,79.114,79.2358,35061.0
2017-11-03 13:30:00,104.1,104.5,104.09,104.43,52794.0,79.2358,79.5402,79.2282,79.487,52794.0
2017-11-03 13:40:00,104.44,104.59,104.24,104.41,59050.0,79.4946,79.6087,79.3423,79.4717,59050.0
2017-11-03 13:50:00,104.4,104.48,104.19,104.29,61136.0,79.4641,79.525,79.3043,79.3804,61136.0
2017-11-03 14:00:00,104.29,104.64,104.25,104.61,78149.0,79.3804,79.6468,79.3499,79.624,78149.0
2017-11-03 14:10:00,104.63,104.68,104.29,104.34,50235.0,79.6392,79.6772,79.3804,79.4184,50235.0
2017-11-03 14:20:00,104.33,104.57,104.3,104.42,56212.0,79.4108,79.5935,79.388,79.4793,56212.0
2017-11-03 14:30:00,104.4,104.46,104.19,104.26,69215.0,79.4641,79.5098,79.3043,79.3576,69215.0
2017-11-03 14:40:00,104.28,104.43,104.27,104.4,46331.0,79.3728,79.487,79.3652,79.4641,46331.0
2017-11-03 14:50:00,104.41,104.75,104.4,104.73,54122.0,79.4717,79.7305,79.4641,79.7153,54122.0
2017-11-03 15:00:00,104.73,104.73,104.51,104.52,69877.0,79.7153,79.7153,79.5478,79.5555,69877.0
2017-11-03 15:10:00,104.51,104.7,104.48,104.65,91202.0,79.5478,79.6925,79.525,79.6544,91202.0
2017-11-03 15:20:00,104.65,104.78,104.55,104.78,96276.0,79.6544,79.7534,79.5783,79.7534,96276.0
2017-11-03 15:30:00,104.77,104.83,104.54,104.61,138976.0,79.7457,79.7914,79.5707,79.624,138976.0
2017-11-03 15:40:00,104.61,104.91,104.58,104.7,183116.0,79.624,79.8523,79.6011,79.6925,183116.0
2017-11-03 15:50:00,104.7,104.73,104.42,104.5,353207.0,79.6925,79.7153,79.4793,79.5402,353207.0
2017-11-06 09:30:00,105.15,105.66,105.06,105.65,122212.0,80.035,80.4232,79.9665,80.4156,122212.0
2017-11-06 09:40:00,105.6,105.94,105.45,105.88,92816.0,80.3775,80.6363,80.2633,80.5906,92816.0
2017-11-06 09:50:00,105.84,105.88,105.41,105.47,140229.0,80.5602,80.5906,80.2329,80.2785,140229.0
2017-11-06 10:00:00,105.44,105.96,105.44,105.69,35386.0,80.2557,80.6515,80.2557,80.446,35386.0
2017-11-06 10:10:00,105.7,105.9,105.67,105.86,35326.0,80.4536,80.6058,80.4308,80.5754,35326.0
2017-11-06 10:20:00,105.85,105.87,105.66,105.73,31779.0,80.5678,80.583,80.4232,80.4764,31779.0
2017-11-06 10:30:00,105.7,106.0,105.7,105.88,69184.0,80.4536,80.682,80.4536,80.5906,69184.0
2017-11-06 10:40:00,105.88,106.07,105.77,105.92,65161.0,80.5906,80.7352,80.5069,80.6211,65161.0
2017-11-06 10:50:00,105.92,106.35,105.92,106.33,71899.0,80.6211,80.9484,80.6211,80.9331,71899.0
2017-11-06 11:00:00,106.32,106.5,106.19,106.43,48363.0,80.9255,81.0625,80.8266,81.0093,48363.0
2017-11-06 11:10:00,106.44,106.57,106.36,106.5,51149.0,81.0169,81.1158,80.956,81.0625,51149.0
2017-11-06 11:20:00,106.53,106.96,106.53,106.79,43805.0,81.0854,81.4127,81.0854,81.2833,43805.0
2017-11-06 11:30:00,106.79,106.88,106.55,106.61,189867.0,81.2833,81.3518,81.1006,81.1463,189867.0
2017-11-06 11:40:00,106.59,106.59,106.38,106.54,68693.0,81.131,81.131,80.9712,81.093,68693.0
2017-11-06 11:50:00,106.55,106.82,106.46,106.54,86719.0,81.1006,81.3061,81.0321,81.093,86719.0
2017-11-06 12:00:00,106.57,106.7,106.46,106.5,61186.0,81.1158,81.2148,81.0321,81.0625,61186.0
2017-11-06 12:10:00,106.5,106.52,106.16,106.47,83449.0,81.0625,81.0778,80.8037,81.0397,83449.0
2017-11-06 12:20:00,106.48,106.51,106.23,106.23,46749.0,81.0473,81.0701,80.857,80.857,46749.0
2017-11-06 12:30:00,106.21,106.24,106.01,106.05,27346.0,80.8418,80.8646,80.6896,80.72,27346.0
2017-11-06 12:40:00,106.05,106.27,105.98,106.18,35221.0,80.72,80.8875,80.6667,80.819,35221.0
2017-11-06 12:50:00,106.19,106.33,106.14,106.31,20264.0,80.8266,80.9331,80.7885,80.9179,20264.0
2017-11-06 13:00:00,106.31,106.4,106.18,106.39,66861.0,80.9179,80.9864,80.819,80.9788,66861.0
2017-11-06 13:10:00,106.39,106.6,106.38,106.51,55174.0,80.9788,81.1386,80.9712,81.0701,55174.0
2017-11-06 13:20:00,106.52,106.71,106.52,106.69,64276.0,81.0778,81.2224,81.0778,81.2072,64276.0
2017-11-06 13:30:00,106.7,106.77,106.67,106.7,27060.0,81.2148,81.268,81.1919,81.2148,27060.0
2017-11-06 13:40:00,106.7,106.81,106.62,106.68,49777.0,81.2148,81.2985,81.1539,81.1995,49777.0
2017-11-06 13:50:00,106.66,106.82,106.46,106.5,85761.0,81.1843,81.3061,81.0321,81.0625,85761.0
2017-11-06 14:00:00,106.49,106.51,106.4,106.5,53428.0,81.0549,81.0701,80.9864,81.0625,53428.0
2017-11-06 14:10:00,106.52,106.63,106.48,106.6,36276.0,81.0778,81.1615,81.0473,81.1386,36276.0
2017-11-06 14:20:00,106.6,106.71,106.51,106.65,45539.0,81.1386,81.2224,81.0701,81.1767,45539.0
2017-11-06 14:30:00,106.67,106.67,106.49,106.54,41295.0,81.1919,81.1919,81.0549,81.093,41295.0
2017-11-06 14:40:00,106.54,106.56,106.42,106.48,68733.0,81.093,81.1082,81.0016,81.0473,68733.0
2017-11-06 14:50:00,106.48,106.49,106.23,106.43,80576.0,81.0473,81.0549,80.857,81.0093,80576.0
2017-11-06 15:00:00,106.43,106.71,106.43,106.64,113856.0,81.0093,81.2224,81.0093,81.1691,113856.0
2017-11-06 15:10:00,106.64,106.77,106.55,106.7,156623.0,81.1691,81.268,81.1006,81.2148,156623.0
2017-11-06 15:20:00,106.67,106.69,106.49,106.55,101003.0,81.1919,81.2072,81.0549,81.1006,101003.0
2017-11-06 15:30:00,106.54,106.94,106.53,106.93,134952.0,81.093,81.3974,81.0854,81.3898,134952.0
2017-11-06 15:40:00,106.9,106.97,106.71,106.95,241135.0,81.367,81.4203,81.2224,81.4051,241135.0
2017-11-06 15:50:00,106.95,107.19,106.91,106.97,359971.0,81.4051,81.5877,81.3746,81.4203,359971.0
2017-11-07 09:30:00,107.35,107.4,106.8,106.8,110606.0,81.7095,81.7476,81.2909,81.2909,110606.0
2017-11-07 09:40:00,106.76,107.65,106.59,107.65,76577.0,81.2604,81.9379,81.131,81.9379,76577.0
2017-11-07 09:50:00,107.69,107.82,107.42,107.49,84857.0,81.9683,82.0673,81.7628,81.8161,84857.0
2017-11-07 10:00:00,107.44,107.7,107.29,107.47,185008.0,81.778,81.9759,81.6638,81.8009,185008.0
2017-11-07 10:10:00,107.45,107.96,107.38,107.79,177887.0,81.7856,82.1738,81.7323,82.0444,177887.0
2017-11-07 10:20:00,107.78,107.86,107.35,107.5,236713.0,82.0368,82.0977,81.7095,81.8237,236713.0
2017-11-07 10:30:00,107.49,107.53,106.74,106.95,124307.0,81.8161,81.8465,81.2452,81.4051,124307.0
2017-11-07 10:40:00,106.95,107.4,106.69,106.89,98085.0,81.4051,81.7476,81.2072,81.3594,98085.0
2017-11-07 10:50:00,106.9,106.96,106.83,106.9,85734.0,81.367,81.4127,81.3137,81.367,85734.0
2017-11-07 11:00:00,106.89,106.99,106.64,106.64,111957.0,81.3594,81.4355,81.1691,81.1691,111957.0
2017-11-07 11:10:00,106.65,106.8,106.53,106.75,144025.0,81.1767,81.2909,81.0854,81.2528,144025.0
2017-11-07 11:20:00,106.74,106.95,106.52,106.72,52545.0,81.2452,81.4051,81.0778,81.23,52545.0
2017-11-07 11:30:00,106.68,106.86,106.63,106.74,41591.0,81.1995,81.3365,81.1615,81.2452,41591.0
2017-11-07 11:40:00,106.74,106.76,106.19,106.24,69486.0,81.2452,81.2604,80.8266,80.8646,69486.0
2017-11-07 11:50:00,106.24,106.29,105.8,105.84,72932.0,80.8646,80.9027,80.5297,80.5602,72932.0
2017-11-07 12:00:00,105.87,106.08,105.81,105.91,55671.0,80.583,80.7429,80.5373,80.6135,55671.0
2017-11-07 12:10:00,105.88,105.95,105.68,105.93,92659.0,80.5906,80.6439,80.4384,80.6287,92659.0
2017-11-07 12:20:00,105.94,106.02,105.85,105.98,51108.0,80.6363,80.6972,80.5678,80.6667,51108.0
2017-11-07 12:30:00,105.98,105.99,105.77,105.79,37675.0,80.6667,80.6743,80.5069,80.5221,37675.0
2017-11-07 12:40:00,105.79,105.79,105.62,105.68,52528.0,80.5221,80.5221,80.3927,80.4384,52528.0
2017-11-07 12:50:00,105.68,105.85,105.68,105.79,37312.0,80.4384,80.5678,80.4384,80.5221,37312.0
2017-11-07 13:00:00,105.79,105.87,105.62,105.62,42039.0,80.5221,80.583,80.3927,80.3927,42039.0
2017-11-07 13:10:00,105.63,105.81,105.56,105.71,55369.0,80.4003,80.5373,80.3471,80.4612,55369.0
2017-11-07 13:20:00,105.73,105.92,105.68,105.92,42225.0,80.4764,80.6211,80.4384,80.6211,42225.0
2017-11-07 13:30:00,105.92,105.93,105.85,105.93,47605.0,80.6211,80.6287,80.5678,80.6287,47605.0
2017-11-07 13:40:00,105.93,106.02,105.9,105.94,90674.0,80.6287,80.6972,80.6058,80.6363,90674.0
2017-11-07 13:50:00,105.93,106.03,105.92,105.96,59072.0,80.6287,80.7048,80.6211,80.6515,59072.0
2017-11-07 14:00:00,105.96,106.15,105.96,106.09,39440.0,80.6515,80.7961,80.6515,80.7505,39440.0
2017-11-07 14:10:00,106.09,106.13,105.6,105.61,56928.0,80.7505,80.7809,80.3775,80.3851,56928.0
2017-11-07 14:20:00,105.62,105.69,105.55,105.65,80763.0,80.3927,80.446,80.3394,80.4156,80763.0
2017-11-07 14:30:00,105.66,105.67,105.55,105.6,52595.0,80.4232,80.4308,80.3394,80.3775,52595.0
2017-11-07 14:40:00,105.61,105.98,105.61,105.88,76939.0,80.3851,80.6667,80.3851,80.5906,76939.0
2017-11-07 14:50:00,105.87,105.89,105.67,105.7,71268.0,80.583,80.5982,80.4308,80.4536,71268.0
2017-11-07 15:00:00,105.68,105.78,105.66,105.76,78236.0,80.4384,80.5145,80.4232,80.4993,78236.0
2017-11-07 15:10:00,105.74,105.86,105.6,105.85,49640.0,80.4841,80.5754,80.3775,80.5678,49640.0
2017-11-07 15:20:00,105.84,105.96,105.77,105.89,41496.0,80.5602,80.6515,80.5069,80.5982,41496.0
2017-11-07 15:30:00,105.89,106.0,105.84,105.97,99137.0,80.5982,80.682,80.5602,80.6591,99137.0
2017-11-07 15:40:00,105.98,106.15,105.8,105.86,124651.0,80.6667,80.7961,80.5297,80.5754,124651.0
2017-11-07 15:50:00,105.87,106.11,105.85,106.09,234927.0,80.583,80.7657,80.5678,80.7505,234927.0
2017-11-08 09:30:00,105.74,105.79,104.6,104.6,115238.0,80.4841,80.5221,79.6163,79.6163,115238.0
2017-11-08 09:40:00,104.64,104.66,103.88,103.91,107633.0,79.6468,79.662,79.0683,79.0912,107633.0
2017-11-08 09:50:00,103.93,104.2,103.8,104.04,125277.0,79.1064,79.3119,79.0074,79.1901,125277.0
2017-11-08 10:00:00,104.04,104.46,103.93,104.38,74807.0,79.1901,79.5098,79.1064,79.4489,74807.0
2017-11-08 10:10:00,104.38,104.67,104.35,104.46,81341.0,79.4489,79.6696,79.4261,79.5098,81341.0
2017-11-08 10:20:00,104.44,104.69,104.37,104.54,53162.0,79.4946,79.6849,79.4413,79.5707,53162.0
2017-11-08 10:30:00,104.5,104.56,103.99,104.49,165207.0,79.5402,79.5859,79.152,79.5326,165207.0
2017-11-08 10:40:00,104.48,104.5,104.18,104.21,79569.0,79.525,79.5402,79.2967,79.3195,79569.0
2017-11-08 10:50:00,104.23,104.41,104.18,104.38,75679.0,79.3347,79.4717,79.2967,79.4489,75679.0
2017-11-08 11:00:00,104.38,104.57,104.34,104.52,82270.0,79.4489,79.5935,79.4184,79.5555,82270.0
2017-11-08 11:10:00,104.51,104.66,104.42,104.61,70191.0,79.5478,79.662,79.4793,79.624,70191.0
2017-11-08 11:20:00,104.62,104.89,104.44,104.84,71883.0,79.6316,79.8371,79.4946,79.799,71883.0
2017-11-08 11:30:00,104.86,104.92,104.67,104.9,72612.0,79.8142,79.8599,79.6696,79.8447,72612.0
2017-11-08 11:40:00,104.92,105.25,104.85,105.25,64010.0,79.8599,80.1111,79.8066,80.1111,64010.0
2017-11-08 11:50:00,105.24,105.25,105.1,105.2,31235.0,80.1035,80.1111,79.9969,80.073,31235.0
2017-11-08 12:00:00,105.16,105.19,104.88,105.19,53039.0,80.0426,80.0654,79.8295,80.0654,53039.0
2017-11-08 12:10:00,105.17,105.26,105.06,105.19,41348.0,80.0502,80.1187,79.9665,80.0654,41348.0
2017-11-08 12:20:00,105.21,105.49,105.21,105.3,65954.0,80.0807,80.2938,80.0807,80.1492,65954.0
2017-11-08 12:30:00,105.27,105.35,104.92,105.01,50096.0,80.1263,80.1872,79.8599,79.9284,50096.0
2017-11-08 12:40:00,105.02,105.02,104.78,104.87,23955.0,79.936,79.936,79.7534,79.8219,23955.0
2017-11-08 12:50:00,104.86,104.86,104.37,104.39,30056.0,79.8142,79.8142,79.4413,79.4565,30056.0
2017-11-08 13:00:00,104.42,104.67,104.4,104.5,44431.0,79.4793,79.6696,79.4641,79.5402,44431.0
2017-11-08 13:10:00,104.46,104.59,104.43,104.44,22693.0,79.5098,79.6087,79.487,79.4946,22693.0
2017-11-08 13:20:00,104.49,104.61,104.44,104.56,19793.0,79.5326,79.624,79.4946,79.5859,19793.0
2017-11-08 13:30:00,104.56,104.63,104.44,104.6,24690.0,79.5859,79.6392,79.4946,79.6163,24690.0
2017-11-08 13:40:00,104.63,104.66,104.47,104.5,32941.0,79.6392,79.662,79.5174,79.5402,32941.0
2017-11-08 13:50:00,104.49,104.61,104.43,104.44,29465.0,79.5326,79.624,79.487,79.4946,29465.0
2017-11-08 14:00:00,104.48,104.56,104.31,104.34,30722.0,79.525,79.5859,79.3956,79.4184,30722.0
2017-11-08 14:10:00,104.36,104.52,104.3,104.46,62713.0,79.4337,79.5555,79.388,79.5098,62713.0
2017-11-08 14:20:00,104.49,104.65,104.43,104.6,42449.0,79.5326,79.6544,79.487,79.6163,42449.0
2017-11-08 14:30:00,104.61,104.65,104.38,104.47,36708.0,79.624,79.6544,79.4489,79.5174,36708.0
2017-11-08 14:40:00,104.47,104.56,104.44,104.54,44464.0,79.5174,79.5859,79.4946,79.5707,44464.0
2017-11-08 14:50:00,104.54,104.68,104.53,104.65,38471.0,79.5707,79.6772,79.5631,79.6544,38471.0
2017-11-08 15:00:00,104.66,104.75,104.55,104.7,59604.0,79.662,79.7305,79.5783,79.6925,59604.0
2017-11-08 15:10:00,104.69,104.81,104.36,104.47,41387.0,79.6849,79.7762,79.4337,79.5174,41387.0
2017-11-08 15:20:00,104.5,104.5,104.17,104.45,82322.0,79.5402,79.5402,79.2891,79.5022,82322.0
2017-11-08 15:30:00,104.46,104.46,104.24,104.3,80497.0,79.5098,79.5098,79.3423,79.388,80497.0
2017-11-08 15:40:00,104.3,104.36,104.17,104.32,164234.0,79.388,79.4337,79.2891,79.4032,164234.0
2017-11-08 15:50:00,104.32,104.37,104.23,104.33,276857.0,79.4032,79.4413,79.3347,79.4108,276857.0
2017-11-09 09:30:00,103.83,104.09,103.56,103.98,131255.0,79.0303,79.2282,78.8248,79.1444,131255.0
2017-11-09 09:40:00,103.97,104.05,103.75,104.0,119990.0,79.1368,79.1977,78.9694,79.1597,119990.0
2017-11-09 09:50:00,103.97,104.08,103.77,103.83,47382.0,79.1368,79.2205,78.9846,79.0303,47382.0
2017-11-09 10:00:00,103.82,104.57,103.82,104.42,99312.0,79.0227,79.5935,79.0227,79.4793,99312.0
2017-11-09 10:10:00,104.41,104.49,104.04,104.46,60707.0,79.4717,79.5326,79.1901,79.5098,60707.0
2017-11-09 10:20:00,104.49,104.61,104.2,104.28,48962.0,79.5326,79.624,79.3119,79.3728,48962.0
2017-11-09 10:30:00,104.29,104.52,104.18,104.48,47166.0,79.3804,79.5555,79.2967,79.525,47166.0
2017-11-09 10:40:00,104.47,104.61,104.35,104.45,49084.0,79.5174,79.624,79.4261,79.5022,49084.0
2017-11-09 10:50:00,104.41,104.92,104.41,104.91,44385.0,79.4717,79.8599,79.4717,79.8523,44385.0
2017-11-09 11:00:00,104.92,105.17,104.87,104.94,85524.0,79.8599,80.0502,79.8219,79.8751,85524.0
2017-11-09 11:10:00,104.94,104.97,104.69,104.75,82239.0,79.8751,79.898,79.6849,79.7305,82239.0
2017-11-09 11:20:00,104.75,104.95,104.6,104.87,38384.0,79.7305,79.8828,79.6163,79.8219,38384.0
2017-11-09 11:30:00,104.9,105.0,104.8,105.0,32657.0,79.8447,79.9208,79.7686,79.9208,32657.0
2017-11-09 11:40:00,104.97,104.97,104.74,104.75,84840.0,79.898,79.898,79.7229,79.7305,84840.0
2017-11-09 11:50:00,104.75,104.83,104.51,104.66,78043.0,79.7305,79.7914,79.5478,79.662,78043.0
2017-11-09 12:00:00,104.64,104.79,104.55,104.74,28229.0,79.6468,79.761,79.5783,79.7229,28229.0
2017-11-09 12:10:00,104.7,104.74,104.35,104.49,67819.0,79.6925,79.7229,79.4261,79.5326,67819.0
2017-11-09 12:20:00,104.44,104.49,104.23,104.29,29317.0,79.4946,79.5326,79.3347,79.3804,29317.0
2017-11-09 12:30:00,104.31,104.58,104.19,104.42,76025.0,79.3956,79.6011,79.3043,79.4793,76025.0
2017-11-09 12:40:00,104.42,104.63,104.39,104.48,87510.0,79.4793,79.6392,79.4565,79.525,87510.0
2017-11-09 12:50:00,104.48,104.55,104.34,104.38,82759.0,79.525,79.5783,79.4184,79.4489,82759.0
2017-11-09 13:00:00,104.4,104.65,104.4,104.62,36445.0,79.4641,79.6544,79.4641,79.6316,36445.0
2017-11-09 13:10:00,104.64,104.66,104.36,104.41,24615.0,79.6468,79.662,79.4337,79.4717,24615.0
2017-11-09 13:20:00,104.42,104.46,104.36,104.4,22434.0,79.4793,79.5098,79.4337,79.4641,22434.0
2017-11-09 13:30:00,104.41,104.49,104.41,104.48,27469.0,79.4717,79.5326,79.4717,79.525,27469.0
2017-11-09 13:40:00,104.47,104.5,104.32,104.47,33329.0,79.5174,79.5402,79.4032,79.5174,33329.0
2017-11-09 13:50:00,104.47,104.54,104.43,104.5,45237.0,79.5174,79.5707,79.487,79.5402,45237.0
2017-11-09 14:00:00,104.53,104.87,104.53,104.86,37589.0,79.5631,79.8219,79.5631,79.8142,37589.0
2017-11-09 14:10:00,104.85,104.96,104.75,104.88,58858.0,79.8066,79.8904,79.7305,79.8295,58858.0
2017-11-09 14:20:00,104.88,105.06,104.84,105.06,47647.0,79.8295,79.9665,79.799,79.9665,47647.0
2017-11-09 14:30:00,105.05,105.1,104.93,105.0,60274.0,79.9589,79.9969,79.8675,79.9208,60274.0
2017-11-09 14:40:00,105.02,105.17,104.96,105.15,58992.0,79.936,80.0502,79.8904,80.035,58992.0
2017-11-09 14:50:00,105.12,105.29,105.1,105.19,41328.0,80.0121,80.1415,79.9969,80.0654,41328.0
2017-11-09 15:00:00,105.18,105.36,105.18,105.32,42876.0,80.0578,80.1948,80.0578,80.1644,42876.0
2017-11-09 15:10:00,105.33,105.44,105.2,105.2,50973.0,80.172,80.2557,80.073,80.073,50973.0
2017-11-09 15:20:00,105.2,105.24,105.09,105.1,43214.0,80.073,80.1035,79.9893,79.9969,43214.0
2017-11-09 15:30:00,105.1,105.17,104.98,105.01,60627.0,79.9969,80.0502,79.9056,79.9284,60627.0
2017-11-09 15:40:00,105.0,105.0,104.66,104.71,92637.0,79.9208,79.9208,79.662,79.7001,92637.0
2017-11-09 15:50:00,104.71,104.87,104.69,104.77,225998.0,79.7001,79.8219,79.6849,79.7457,225998.0
2017-11-10 09:30:00,104.53,105.12,104.15,104.39,73939.0,79.5631,80.0121,79.2738,79.4565,73939.0
2017-11-10 09:40:00,104.45,104.76,104.45,104.76,26399.0,79.5022,79.7381,79.5022,79.7381,26399.0
2017-11-10 09:50:00,104.68,104.74,104.39,104.64,27290.0,79.6772,79.7229,79.4565,79.6468,27290.0
2017-11-10 10:00:00,104.6,104.78,104.0,104.03,37144.0,79.6163,79.7534,79.1597,79.1825,37144.0
2017-11-10 10:10:00,104.05,104.19,103.89,104.19,45077.0,79.1977,79.3043,79.0759,79.3043,45077.0
2017-11-10 10:20:00,104.19,104.35,104.13,104.15,30372.0,79.3043,79.4261,79.2586,79.2738,30372.0
2017-11-10 10:30:00,104.16,104.3,104.06,104.27,47557.0,79.2814,79.388,79.2053,79.3652,47557.0
2017-11-10 10:40:00,104.27,104.28,104.12,104.14,54960.0,79.3652,79.3728,79.251,79.2662,54960.0
2017-11-10 10:50:00,104.16,104.39,104.09,104.39,28421.0,79.2814,79.4565,79.2282,79.4565,28421.0
2017-11-10 11:00:00,104.36,104.42,104.26,104.33,48379.0,79.4337,79.4793,79.3576,79.4108,48379.0
2017-11-10 11:10:00,104.36,104.36,104.19,104.24,67245.0,79.4337,79.4337,79.3043,79.3423,67245.0
2017-11-10 11:20:00,104.22,104.35,104.2,104.26,16790.0,79.3271,79.4261,79.3119,79.3576,16790.0
2017-11-10 11:30:00,104.29,104.29,104.09,104.16,22172.0,79.3804,79.3804,79.2282,79.2814,22172.0
2017-11-10 11:40:00,104.15,104.2,104.01,104.07,14126.0,79.2738,79.3119,79.1673,79.2129,14126.0
2017-11-10 11:50:00,104.06,104.08,103.9,103.99,18333.0,79.2053,79.2205,79.0835,79.152,18333.0
2017-11-10 12:00:00,103.97,103.97,103.83,103.84,11344.0,79.1368,79.1368,79.0303,79.0379,11344.0
2017-11-10 12:10:00,103.82,103.84,103.36,103.36,58201.0,79.0227,79.0379,78.6725,78.6725,58201.0
2017-11-10 12:20:00,103.34,103.52,103.33,103.38,28736.0,78.6573,78.7943,78.6497,78.6877,28736.0
2017-11-10 12:30:00,103.39,103.94,103.37,103.85,15820.0,78.6954,79.114,78.6801,79.0455,15820.0
2017-11-10 12:40:00,103.84,103.87,103.67,103.71,16869.0,79.0379,79.0607,78.9085,78.9389,16869.0
2017-11-10 12:50:00,103.7,103.78,103.55,103.55,28810.0,78.9313,78.9922,78.8171,78.8171,28810.0
2017-11-10 13:00:00,103.55,103.56,103.34,103.35,31297.0,78.8171,78.8248,78.6573,78.6649,31297.0
2017-11-10 13:10:00,103.37,103.48,103.21,103.42,31331.0,78.6801,78.7639,78.5583,78.7182,31331.0
2017-11-10 13:20:00,103.44,103.6,103.42,103.51,19954.0,78.7334,78.8552,78.7182,78.7867,19954.0
2017-11-10 13:30:00,103.5,103.65,103.5,103.65,16172.0,78.7791,78.8933,78.7791,78.8933,16172.0
2017-11-10 13:40:00,103.66,103.71,103.59,103.64,12787.0,78.9009,78.9389,78.8476,78.8856,12787.0
2017-11-10 13:50:00,103.63,103.82,103.61,103.75,15623.0,78.878,79.0227,78.8628,78.9694,15623.0
2017-11-10 14:00:00,103.78,103.96,103.76,103.9,29735.0,78.9922,79.1292,78.977,79.0835,29735.0
2017-11-10 14:10:00,103.92,104.17,103.92,104.08,27121.0,79.0988,79.2891,79.0988,79.2205,27121.0
2017-11-10 14:20:00,104.08,104.28,104.04,104.2,39875.0,79.2205,79.3728,79.1901,79.3119,39875.0
2017-11-10 14:30:00,104.2,104.32,104.17,104.23,26264.0,79.3119,79.4032,79.2891,79.3347,26264.0
2017-11-10 14:40:00,104.22,104.33,104.22,104.33,60761.0,79.3271,79.4108,79.3271,79.4108,60761.0
2017-11-10 14:50:00,104.34,104.38,104.26,104.37,31339.0,79.4184,79.4489,79.3576,79.4413,31339.0
2017-11-10 15:00:00,104.38,104.47,104.31,104.34,94776.0,79.4489,79.5174,79.3956,79.4184,94776.0
2017-11-10 15:10:00,104.34,104.57,104.33,104.55,52233.0,79.4184,79.5935,79.4108,79.5783,52233.0
2017-11-10 15:20:00,104.55,104.61,104.46,104.48,60612.0,79.5783,79.624,79.5098,79.525,60612.0
2017-11-10 15:30:00,104.48,104.63,104.47,104.57,76824.0,79.525,79.6392,79.5174,79.5935,76824.0
2017-11-10 15:40:00,104.58,104.63,104.49,104.62,90691.0,79.6011,79.6392,79.5326,79.6316,90691.0
2017-11-10 15:50:00,104.63,104.71,104.47,104.6,253075.0,79.6392,79.7001,79.5174,79.6163,253075.0
2017-11-13 09:30:00,104.2,104.4,103.74,104.2,46194.0,79.3119,79.4641,78.9618,79.3119,46194.0
2017-11-13 09:40:00,104.13,104.37,103.98,104.37,14828.0,79.2586,79.4413,79.1444,79.4413,14828.0
2017-11-13 09:50:00,104.42,104.54,104.31,104.54,21208.0,79.4793,79.5707,79.3956,79.5707,21208.0
2017-11-13 10:00:00,104.55,104.96,104.5,104.87,30404.0,79.5783,79.8904,79.5402,79.8219,30404.0
2017-11-13 10:10:00,104.94,105.0,104.36,104.43,20921.0,79.8751,79.9208,79.4337,79.487,20921.0
2017-11-13 10:20:00,104.37,104.45,104.12,104.34,25673.0,79.4413,79.5022,79.251,79.4184,25673.0
2017-11-13 10:30:00,104.31,104.32,104.1,104.22,17400.0,79.3956,79.4032,79.2358,79.3271,17400.0
2017-11-13 10:40:00,104.24,104.33,104.13,104.3,21146.0,79.3423,79.4108,79.2586,79.388,21146.0
2017-11-13 10:50:00,104.27,104.37,104.1,104.15,20580.0,79.3652,79.4413,79.2358,79.2738,20580.0
2017-11-13 11:00:00,104.15,104.34,104.07,104.34,20526.0,79.2738,79.4184,79.2129,79.4184,20526.0
2017-11-13 11:10:00,104.34,104.36,104.17,104.24,32852.0,79.4184,79.4337,79.2891,79.3423,32852.0
2017-11-13 11:20:00,104.26,104.29,104.13,104.19,12888.0,79.3576,79.3804,79.2586,79.3043,12888.0
2017-11-13 11:30:00,104.19,104.24,103.98,103.98,17547.0,79.3043,79.3423,79.1444,79.1444,17547.0
2017-11-13 11:40:00,104.0,104.14,103.89,104.1,15990.0,79.1597,79.2662,79.0759,79.2358,15990.0
2017-11-13 11:50:00,104.12,104.48,104.12,104.42,13627.0,79.251,79.525,79.251,79.4793,13627.0
2017-11-13 12:00:00,104.45,104.7,104.42,104.53,17130.0,79.5022,79.6925,79.4793,79.5631,17130.0
2017-11-13 12:10:00,104.55,104.6,104.51,104.53,9559.0,79.5783,79.6163,79.5478,79.5631,9559.0
2017-11-13 12:20:00,104.51,104.6,104.36,104.36,11329.0,79.5478,79.6163,79.4337,79.4337,11329.0
2017-11-13 12:30:00,104.36,104.62,104.33,104.53,6407.0,79.4337,79.6316,79.4108,79.5631,6407.0
2017-11-13 12:40:00,104.52,104.58,104.46,104.52,6733.0,79.5555,79.6011,79.5098,79.5555,6733.0
2017-11-13 12:50:00,104.52,104.52,104.23,104.3,16741.0,79.5555,79.5555,79.3347,79.388,16741.0
2017-11-13 13:00:00,104.31,104.36,104.18,104.18,7942.0,79.3956,79.4337,79.2967,79.2967,7942.0
2017-11-13 13:10:00,104.22,104.22,103.99,104.06,11497.0,79.3271,79.3271,79.152,79.2053,11497.0
2017-11-13 13:20:00,104.04,104.11,103.97,104.0,18452.0,79.1901,79.2434,79.1368,79.1597,18452.0
2017-11-13 13:30:00,104.02,104.17,103.98,104.11,14297.0,79.1749,79.2891,79.1444,79.2434,14297.0
2017-11-13 13:40:00,104.13,104.19,104.01,104.06,16679.0,79.2586,79.3043,79.1673,79.2053,16679.0
2017-11-13 13:50:00,104.07,104.29,104.06,104.27,15867.0,79.2129,79.3804,79.2053,79.3652,15867.0
2017-11-13 14:00:00,104.27,104.32,104.17,104.18,18770.0,79.3652,79.4032,79.2891,79.2967,18770.0
2017-11-13 14:10:00,104.17,104.45,104.17,104.38,23458.0,79.2891,79.5022,79.2891,79.4489,23458.0
2017-11-13 14:20:00,104.34,104.5,104.32,104.46,24612.0,79.4184,79.5402,79.4032,79.5098,24612.0
2017-11-13 14:30:00,104.47,104.62,104.46,104.56,32697.0,79.5174,79.6316,79.5098,79.5859,32697.0
2017-11-13 14:40:00,104.55,104.75,104.55,104.7,33872.0,79.5783,79.7305,79.5783,79.6925,33872.0
2017-11-13 14:50:00,104.7,104.75,104.59,104.69,44613.0,79.6925,79.7305,79.6087,79.6849,44613.0
2017-11-13 15:00:00,104.68,104.91,104.62,104.64,39837.0,79.6772,79.8523,79.6316,79.6468,39837.0
2017-11-13 15:10:00,104.64,104.66,104.56,104.57,21401.0,79.6468,79.662,79.5859,79.5935,21401.0
2017-11-13 15:20:00,104.57,104.65,104.46,104.6,29443.0,79.5935,79.6544,79.5098,79.6163,29443.0
2017-11-13 15:30:00,104.58,104.67,104.5,104.57,89076.0,79.6011,79.6696,79.5402,79.5935,89076.0
2017-11-13 15:40:00,104.58,104.64,104.51,104.58,85296.0,79.6011,79.6468,79.5478,79.6011,85296.0
2017-11-13 15:50:00,104.59,104.67,104.46,104.47,204333.0,79.6087,79.6696,79.5098,79.5174,204333.0
2017-11-14 09:30:00,103.85,103.94,103.38,103.47,76022.0,79.0455,79.114,78.6877,78.7562,76022.0
2017-11-14 09:40:00,103.42,103.75,103.23,103.59,68150.0,78.7182,78.9694,78.5736,78.8476,68150.0
2017-11-14 09:50:00,103.62,104.06,103.55,103.9,71696.0,78.8704,79.2053,78.8171,79.0835,71696.0
2017-11-14 10:00:00,103.87,104.01,103.55,103.63,98418.0,79.0607,79.1673,78.8171,78.878,98418.0
2017-11-14 10:10:00,103.58,103.82,103.33,103.34,84204.0,78.84,79.0227,78.6497,78.6573,84204.0
2017-11-14 10:20:00,103.37,103.48,103.17,103.21,37570.0,78.6801,78.7639,78.5279,78.5583,37570.0
2017-11-14 10:30:00,103.16,103.21,102.64,103.15,79743.0,78.5203,78.5583,78.1245,78.5127,79743.0
2017-11-14 10:40:00,103.13,103.14,102.79,103.01,63434.0,78.4975,78.5051,78.2387,78.4061,63434.0
2017-11-14 10:50:00,103.03,103.11,102.78,102.91,38993.0,78.4213,78.4822,78.2311,78.33,38993.0
2017-11-14 11:00:00,102.9,103.11,102.79,103.03,49391.0,78.3224,78.4822,78.2387,78.4213,49391.0
2017-11-14 11:10:00,102.99,103.07,102.8,102.82,32787.0,78.3909,78.4518,78.2463,78.2615,32787.0
2017-11-14 11:20:00,102.8,102.8,102.49,102.64,46259.0,78.2463,78.2463,78.0103,78.1245,46259.0
2017-11-14 11:30:00,102.65,102.74,102.51,102.55,56235.0,78.1321,78.2006,78.0255,78.056,56235.0
2017-11-14 11:40:00,102.57,103.06,102.56,102.98,42706.0,78.0712,78.4442,78.0636,78.3833,42706.0
2017-11-14 11:50:00,102.96,103.13,102.85,102.9,38904.0,78.3681,78.4975,78.2843,78.3224,38904.0
2017-11-14 12:00:00,102.88,102.9,102.64,102.77,26964.0,78.3072,78.3224,78.1245,78.2234,26964.0
2017-11-14 12:10:00,102.75,102.87,102.67,102.86,19658.0,78.2082,78.2996,78.1473,78.2919,19658.0
2017-11-14 12:20:00,102.85,103.08,102.8,103.01,15435.0,78.2843,78.4594,78.2463,78.4061,15435.0
2017-11-14 12:30:00,103.01,103.08,102.98,103.03,22426.0,78.4061,78.4594,78.3833,78.4213,22426.0
2017-11-14 12:40:00,103.04,103.09,102.89,102.94,20377.0,78.429,78.467,78.3148,78.3528,20377.0
2017-11-14 12:50:00,102.93,103.01,102.82,102.96,15215.0,78.3452,78.4061,78.2615,78.3681,15215.0
2017-11-14 13:00:00,102.95,103.01,102.8,102.8,18757.0,78.3604,78.4061,78.2463,78.2463,18757.0
2017-11-14 13:10:00,102.81,102.94,102.81,102.88,22451.0,78.2539,78.3528,78.2539,78.3072,22451.0
2017-11-14 13:20:00,102.87,102.93,102.79,102.86,22915.0,78.2996,78.3452,78.2387,78.2919,22915.0
2017-11-14 13:30:00,102.86,103.02,102.83,102.86,29805.0,78.2919,78.4137,78.2691,78.2919,29805.0
2017-11-14 13:40:00,102.87,102.93,102.8,102.83,17516.0,78.2996,78.3452,78.2463,78.2691,17516.0
2017-11-14 13:50:00,102.81,102.9,102.7,102.7,20369.0,78.2539,78.3224,78.1702,78.1702,20369.0
2017-11-14 14:00:00,102.71,102.87,102.69,102.87,32127.0,78.1778,78.2996,78.1626,78.2996,32127.0
2017-11-14 14:10:00,102.86,102.99,102.75,102.84,29165.0,78.2919,78.3909,78.2082,78.2767,29165.0
2017-11-14 14:20:00,102.85,102.96,102.81,102.89,24291.0,78.2843,78.3681,78.2539,78.3148,24291.0
2017-11-14 14:30:00,102.89,103.02,102.88,102.97,27983.0,78.3148,78.4137,78.3072,78.3757,27983.0
2017-11-14 14:40:00,102.98,103.03,102.9,102.97,24148.0,78.3833,78.4213,78.3224,78.3757,24148.0
2017-11-14 14:50:00,102.95,103.08,102.94,103.08,38492.0,78.3604,78.4594,78.3528,78.4594,38492.0
2017-11-14 15:00:00,103.08,103.21,102.93,102.99,36790.0,78.4594,78.5583,78.3452,78.3909,36790.0
2017-11-14 15:10:00,103.02,103.07,102.89,102.89,32917.0,78.4137,78.4518,78.3148,78.3148,32917.0
2017-11-14 15:20:00,102.86,102.91,102.69,102.7,67422.0,78.2919,78.33,78.1626,78.1702,67422.0
2017-11-14 15:30:00,102.71,102.78,102.57,102.57,73009.0,78.1778,78.2311,78.0712,78.0712,73009.0
2017-11-14 15:40:00,102.56,102.57,102.41,102.45,109541.0,78.0636,78.0712,77.9494,77.9799,109541.0
2017-11-14 15:50:00,102.44,102.52,102.36,102.46,250108.0,77.9723,78.0332,77.9114,77.9875,250108.0
2017-11-15 09:30:00,101.18,101.82,100.92,101.37,178965.0,77.0132,77.5003,76.8153,77.1578,178965.0
2017-11-15 09:40:00,101.37,101.57,100.94,101.07,73914.0,77.1578,77.3101,76.8305,76.9295,73914.0
2017-11-15 09:50:00,101.01,101.44,101.01,101.16,77082.0,76.8838,77.2111,76.8838,76.998,77082.0
2017-11-15 10:00:00,101.16,101.28,100.94,101.24,76017.0,76.998,77.0893,76.8305,77.0589,76017.0
2017-11-15 10:10:00,101.24,101.28,100.75,100.99,78812.0,77.0589,77.0893,76.6859,76.8686,78812.0
2017-11-15 10:20:00,101.02,101.12,100.85,100.98,62830.0,76.8914,76.9675,76.762,76.861,62830.0
2017-11-15 10:30:00,101.02,101.15,100.77,100.98,70670.0,76.8914,76.9904,76.7011,76.861,70670.0
2017-11-15 10:40:00,100.98,101.55,100.92,101.39,93009.0,76.861,77.2948,76.8153,77.1731,93009.0
2017-11-15 10:50:00,101.37,101.71,101.23,101.67,60933.0,77.1578,77.4166,77.0513,77.3862,60933.0
2017-11-15 11:00:00,101.69,101.86,101.64,101.84,47957.0,77.4014,77.5308,77.3633,77.5156,47957.0
2017-11-15 11:10:00,101.85,101.96,101.79,101.91,30450.0,77.5232,77.6069,77.4775,77.5689,30450.0
2017-11-15 11:20:00,101.9,102.04,101.87,102.04,34392.0,77.5612,77.6678,77.5384,77.6678,34392.0
2017-11-15 11:30:00,102.01,102.09,101.72,101.77,31996.0,77.645,77.7059,77.4242,77.4623,31996.0
2017-11-15 11:40:00,101.77,102.02,101.73,101.98,41778.0,77.4623,77.6526,77.4318,77.6221,41778.0
2017-11-15 11:50:00,101.97,102.05,101.91,101.95,23364.0,77.6145,77.6754,77.5689,77.5993,23364.0
2017-11-15 12:00:00,101.92,102.08,101.84,101.98,107548.0,77.5765,77.6982,77.5156,77.6221,107548.0
2017-11-15 12:10:00,101.96,102.15,101.96,102.13,42066.0,77.6069,77.7515,77.6069,77.7363,42066.0
2017-11-15 12:20:00,102.14,102.15,101.99,101.99,24482.0,77.7439,77.7515,77.6297,77.6297,24482.0
2017-11-15 12:30:00,102.0,102.32,101.97,102.32,34563.0,77.6374,77.8809,77.6145,77.8809,34563.0
2017-11-15 12:40:00,102.33,102.33,102.18,102.3,25272.0,77.8885,77.8885,77.7744,77.8657,25272.0
2017-11-15 12:50:00,102.32,102.32,102.2,102.24,20645.0,77.8809,77.8809,77.7896,77.82,20645.0
2017-11-15 13:00:00,102.22,102.32,102.18,102.23,20235.0,77.8048,77.8809,77.7744,77.8124,20235.0
2017-11-15 13:10:00,102.23,102.3,102.13,102.21,25850.0,77.8124,77.8657,77.7363,77.7972,25850.0
2017-11-15 13:20:00,102.23,102.24,101.93,101.99,46879.0,77.8124,77.82,77.5841,77.6297,46879.0
2017-11-15 13:30:00,101.99,102.11,101.98,101.98,40026.0,77.6297,77.7211,77.6221,77.6221,40026.0
2017-11-15 13:40:00,102.0,102.1,101.85,101.96,22306.0,77.6374,77.7135,77.5232,77.6069,22306.0
2017-11-15 13:50:00,101.97,101.99,101.73,101.74,32230.0,77.6145,77.6297,77.4318,77.4395,32230.0
2017-11-15 14:00:00,101.77,101.79,101.49,101.5,47388.0,77.4623,77.4775,77.2492,77.2568,47388.0
2017-11-15 14:10:00,101.5,101.52,101.39,101.47,58089.0,77.2568,77.272,77.1731,77.2339,58089.0
2017-11-15 14:20:00,101.47,101.83,101.46,101.72,37228.0,77.2339,77.508,77.2263,77.4242,37228.0
2017-11-15 14:30:00,101.69,101.86,101.65,101.8,31431.0,77.4014,77.5308,77.371,77.4851,31431.0
2017-11-15 14:40:00,101.81,101.83,101.72,101.77,32325.0,77.4927,77.508,77.4242,77.4623,32325.0
2017-11-15 14:50:00,101.78,101.88,101.61,101.67,39075.0,77.4699,77.546,77.3405,77.3862,39075.0
2017-11-15 15:00:00,101.67,101.72,101.6,101.61,49302.0,77.3862,77.4242,77.3329,77.3405,49302.0
2017-11-15 15:10:00,101.62,101.73,101.61,101.71,40625.0,77.3481,77.4318,77.3405,77.4166,40625.0
2017-11-15 15:20:00,101.72,101.74,101.42,101.5,43887.0,77.4242,77.4395,77.1959,77.2568,43887.0
2017-11-15 15:30:00,101.49,101.72,101.47,101.67,64460.0,77.2492,77.4242,77.2339,77.3862,64460.0
2017-11-15 15:40:00,101.66,101.66,101.37,101.4,98658.0,77.3786,77.3786,77.1578,77.1807,98658.0
2017-11-15 15:50:00,101.39,101.41,101.23,101.33,248837.0,77.1731,77.1883,77.0513,77.1274,248837.0
2017-11-16 09:30:00,101.29,101.64,100.86,101.11,65749.0,77.0969,77.3633,76.7696,76.9599,65749.0
2017-11-16 09:40:00,101.03,101.4,100.81,101.4,35396.0,76.899,77.1807,76.7316,77.1807,35396.0
2017-11-16 09:50:00,101.35,101.54,101.18,101.49,22608.0,77.1426,77.2872,77.0132,77.2492,22608.0
2017-11-16 10:00:00,101.49,101.88,101.44,101.69,19393.0,77.2492,77.546,77.2111,77.4014,19393.0
2017-11-16 10:10:00,101.72,102.16,101.72,102.08,26704.0,77.4242,77.7591,77.4242,77.6982,26704.0
2017-11-16 10:20:00,102.1,102.15,101.86,101.89,32727.0,77.7135,77.7515,77.5308,77.5536,32727.0
2017-11-16 10:30:00,101.95,101.98,101.67,101.74,48991.0,77.5993,77.6221,77.3862,77.4395,48991.0
2017-11-16 10:40:00,101.75,101.94,101.68,101.84,40112.0,77.4471,77.5917,77.3938,77.5156,40112.0
2017-11-16 10:50:00,101.82,101.85,101.7,101.73,31634.0,77.5003,77.5232,77.409,77.4318,31634.0
2017-11-16 11:00:00,101.73,102.12,101.69,101.99,52860.0,77.4318,77.7287,77.4014,77.6297,52860.0
2017-11-16 11:10:00,101.99,102.02,101.79,101.85,21473.0,77.6297,77.6526,77.4775,77.5232,21473.0
2017-11-16 11:20:00,101.84,101.94,101.72,101.78,20785.0,77.5156,77.5917,77.4242,77.4699,20785.0
2017-11-16 11:30:00,101.77,101.8,101.51,101.53,24351.0,77.4623,77.4851,77.2644,77.2796,24351.0
2017-11-16 11:40:00,101.55,101.68,101.48,101.58,19328.0,77.2948,77.3938,77.2416,77.3177,19328.0
2017-11-16 11:50:00,101.58,101.58,101.42,101.57,21581.0,77.3177,77.3177,77.1959,77.3101,21581.0
2017-11-16 12:00:00,101.62,101.62,101.42,101.48,18422.0,77.3481,77.3481,77.1959,77.2416,18422.0
2017-11-16 12:10:00,101.48,101.63,101.46,101.6,19018.0,77.2416,77.3557,77.2263,77.3329,19018.0
2017-11-16 12:20:00,101.59,101.66,101.56,101.62,19288.0,77.3253,77.3786,77.3025,77.3481,19288.0
2017-11-16 12:30:00,101.63,101.63,101.5,101.5,13121.0,77.3557,77.3557,77.2568,77.2568,13121.0
2017-11-16 12:40:00,101.49,101.53,101.28,101.37,22264.0,77.2492,77.2796,77.0893,77.1578,22264.0
2017-11-16 12:50:00,101.37,101.49,101.31,101.31,16504.0,77.1578,77.2492,77.1122,77.1122,16504.0
2017-11-16 13:00:00,101.32,101.45,101.29,101.29,23272.0,77.1198,77.2187,77.0969,77.0969,23272.0
2017-11-16 13:10:00,101.3,101.38,101.23,101.38,37773.0,77.1046,77.1654,77.0513,77.1654,37773.0
2017-11-16 13:20:00,101.37,101.45,101.23,101.24,34206.0,77.1578,77.2187,77.0513,77.0589,34206.0
2017-11-16 13:30:00,101.26,101.34,101.26,101.29,21434.0,77.0741,77.135,77.0741,77.0969,21434.0
2017-11-16 13:40:00,101.29,101.39,101.26,101.39,17984.0,77.0969,77.1731,77.0741,77.1731,17984.0
2017-11-16 13:50:00,101.39,101.39,101.31,101.33,19456.0,77.1731,77.1731,77.1122,77.1274,19456.0
2017-11-16 14:00:00,101.32,101.5,101.32,101.45,28010.0,77.1198,77.2568,77.1198,77.2187,28010.0
2017-11-16 14:10:00,101.46,101.47,101.21,101.27,28582.0,77.2263,77.2339,77.036,77.0817,28582.0
2017-11-16 14:20:00,101.27,101.3,101.2,101.25,48839.0,77.0817,77.1046,77.0284,77.0665,48839.0
2017-11-16 14:30:00,101.25,101.27,101.2,101.27,30402.0,77.0665,77.0817,77.0284,77.0817,30402.0
2017-11-16 14:40:00,101.28,101.41,101.27,101.31,26507.0,77.0893,77.1883,77.0817,77.1122,26507.0
2017-11-16 14:50:00,101.29,101.4,101.22,101.38,30640.0,77.0969,77.1807,77.0437,77.1654,30640.0
2017-11-16 15:00:00,101.38,101.43,101.31,101.34,22617.0,77.1654,77.2035,77.1122,77.135,22617.0
2017-11-16 15:10:00,101.34,101.4,101.28,101.38,39949.0,77.135,77.1807,77.0893,77.1654,39949.0
2017-11-16 15:20:00,101.38,101.42,101.34,101.41,37339.0,77.1654,77.1959,77.135,77.1883,37339.0
2017-11-16 15:30:00,101.41,101.41,101.29,101.39,62021.0,77.1883,77.1883,77.0969,77.1731,62021.0
2017-11-16 15:40:00,101.38,101.42,101.31,101.35,105631.0,77.1654,77.1959,77.1122,77.1426,105631.0
2017-11-16 15:50:00,101.35,101.43,101.28,101.43,204551.0,77.1426,77.2035,77.0893,77.2035,204551.0
2017-11-17 09:30:00,101.76,102.21,101.6,101.62,135657.0,77.4547,77.7972,77.3329,77.3481,135657.0
2017-11-17 09:40:00,101.64,101.67,101.11,101.57,43178.0,77.3633,77.3862,76.9599,77.3101,43178.0
2017-11-17 09:50:00,101.55,102.02,101.55,102.02,72635.0,77.2948,77.6526,77.2948,77.6526,72635.0
2017-11-17 10:00:00,102.02,102.02,101.48,101.52,46379.0,77.6526,77.6526,77.2416,77.272,46379.0
2017-11-17 10:10:00,101.54,101.62,101.32,101.38,46038.0,77.2872,77.3481,77.1198,77.1654,46038.0
2017-11-17 10:20:00,101.4,101.44,101.27,101.34,24446.0,77.1807,77.2111,77.0817,77.135,24446.0
2017-11-17 10:30:00,101.35,101.44,101.31,101.39,22552.0,77.1426,77.2111,77.1122,77.1731,22552.0
2017-11-17 10:40:00,101.38,101.5,101.36,101.4,27953.0,77.1654,77.2568,77.1502,77.1807,27953.0
2017-11-17 10:50:00,101.45,101.53,101.4,101.5,18687.0,77.2187,77.2796,77.1807,77.2568,18687.0
2017-11-17 11:00:00,101.5,101.71,101.43,101.64,58492.0,77.2568,77.4166,77.2035,77.3633,58492.0
2017-11-17 11:10:00,101.65,101.91,101.65,101.89,71548.0,77.371,77.5689,77.371,77.5536,71548.0
2017-11-17 11:20:00,101.91,101.91,101.56,101.75,53727.0,77.5689,77.5689,77.3025,77.4471,53727.0
2017-11-17 11:30:00,101.75,101.83,101.68,101.75,42340.0,77.4471,77.508,77.3938,77.4471,42340.0
2017-11-17 11:40:00,101.76,101.8,101.69,101.76,28398.0,77.4547,77.4851,77.4014,77.4547,28398.0
2017-11-17 11:50:00,101.77,101.82,101.7,101.79,31911.0,77.4623,77.5003,77.409,77.4775,31911.0
2017-11-17 12:00:00,101.82,101.85,101.73,101.78,28023.0,77.5003,77.5232,77.4318,77.4699,28023.0
2017-11-17 12:10:00,101.77,101.86,101.7,101.85,33291.0,77.4623,77.5308,77.409,77.5232,33291.0
2017-11-17 12:20:00,101.84,101.88,101.73,101.78,16464.0,77.5156,77.546,77.4318,77.4699,16464.0
2017-11-17 12:30:00,101.79,101.82,101.73,101.77,13900.0,77.4775,77.5003,77.4318,77.4623,13900.0
2017-11-17 12:40:00,101.79,101.9,101.75,101.86,28879.0,77.4775,77.5612,77.4471,77.5308,28879.0
2017-11-17 12:50:00,101.87,101.88,101.69,101.69,19295.0,77.5384,77.546,77.4014,77.4014,19295.0
2017-11-17 13:00:00,101.71,101.72,101.48,101.51,18208.0,77.4166,77.4242,77.2416,77.2644,18208.0
2017-11-17 13:10:00,101.52,101.68,101.52,101.65,19150.0,77.272,77.3938,77.272,77.371,19150.0
2017-11-17 13:20:00,101.64,101.67,101.51,101.61,22731.0,77.3633,77.3862,77.2644,77.3405,22731.0
2017-11-17 13:30:00,101.63,101.67,101.59,101.63,10028.0,77.3557,77.3862,77.3253,77.3557,10028.0
2017-11-17 13:40:00,101.63,101.78,101.6,101.77,42398.0,77.3557,77.4699,77.3329,77.4623,42398.0
2017-11-17 13:50:00,101.76,101.87,101.72,101.72,62465.0,77.4547,77.5384,77.4242,77.4242,62465.0
2017-11-17 14:00:00,101.74,101.82,101.71,101.81,33191.0,77.4395,77.5003,77.4166,77.4927,33191.0
2017-11-17 14:10:00,101.81,101.84,101.71,101.71,27631.0,77.4927,77.5156,77.4166,77.4166,27631.0
2017-11-17 14:20:00,101.74,101.78,101.67,101.75,29625.0,77.4395,77.4699,77.3862,77.4471,29625.0
2017-11-17 14:30:00,101.74,101.74,101.62,101.64,24510.0,77.4395,77.4395,77.3481,77.3633,24510.0
2017-11-17 14:40:00,101.64,101.65,101.58,101.61,28356.0,77.3633,77.371,77.3177,77.3405,28356.0
2017-11-17 14:50:00,101.62,101.71,101.58,101.69,27481.0,77.3481,77.4166,77.3177,77.4014,27481.0
2017-11-17 15:00:00,101.7,101.72,101.64,101.68,32974.0,77.409,77.4242,77.3633,77.3938,32974.0
2017-11-17 15:10:00,101.67,101.71,101.61,101.61,34855.0,77.3862,77.4166,77.3405,77.3405,34855.0
2017-11-17 15:20:00,101.62,101.75,101.49,101.74,50189.0,77.3481,77.4471,77.2492,77.4395,50189.0
2017-11-17 15:30:00,101.73,101.74,101.65,101.7,57022.0,77.4318,77.4395,77.371,77.409,57022.0
2017-11-17 15:40:00,101.7,101.75,101.63,101.7,101135.0,77.409,77.4471,77.3557,77.409,101135.0
2017-11-17 15:50:00,101.7,101.82,101.61,101.67,191873.0,77.409,77.5003,77.3405,77.3862,191873.0
2017-11-20 09:30:00,101.38,101.48,101.09,101.27,46593.0,77.1654,77.2416,76.9447,77.0817,46593.0
2017-11-20 09:40:00,101.28,101.32,101.0,101.06,24817.0,77.0893,77.1198,76.8762,76.9219,24817.0
2017-11-20 09:50:00,101.05,101.17,100.9,101.1,36828.0,76.9143,77.0056,76.8001,76.9523,36828.0
2017-11-20 10:00:00,101.1,101.11,100.73,100.85,63757.0,76.9523,76.9599,76.6707,76.762,63757.0
2017-11-20 10:10:00,100.85,100.95,100.7,100.85,24410.0,76.762,76.8381,76.6479,76.762,24410.0
2017-11-20 10:20:00,100.87,101.12,100.82,100.9,45376.0,76.7773,76.9675,76.7392,76.8001,45376.0
2017-11-20 10:30:00,100.93,100.98,100.73,100.94,23217.0,76.8229,76.861,76.6707,76.8305,23217.0
2017-11-20 10:40:00,100.91,101.03,100.82,100.88,34817.0,76.8077,76.899,76.7392,76.7849,34817.0
2017-11-20 10:50:00,100.9,101.29,100.88,101.28,24032.0,76.8001,77.0969,76.7849,77.0893,24032.0
2017-11-20 11:00:00,101.29,101.29,101.19,101.2,41845.0,77.0969,77.0969,77.0208,77.0284,41845.0
2017-11-20 11:10:00,101.24,101.75,101.24,101.71,21939.0,77.0589,77.4471,77.0589,77.4166,21939.0
2017-11-20 11:20:00,101.7,101.79,101.56,101.63,13957.0,77.409,77.4775,77.3025,77.3557,13957.0
2017-11-20 11:30:00,101.65,101.78,101.5,101.75,33305.0,77.371,77.4699,77.2568,77.4471,33305.0
2017-11-20 11:40:00,101.74,101.79,101.69,101.74,25009.0,77.4395,77.4775,77.4014,77.4395,25009.0
2017-11-20 11:50:00,101.73,101.88,101.7,101.85,41427.0,77.4318,77.546,77.409,77.5232,41427.0
2017-11-20 12:00:00,101.8,102.0,101.79,101.9,19303.0,77.4851,77.6374,77.4775,77.5612,19303.0
2017-11-20 12:10:00,101.92,101.96,101.86,101.96,10174.0,77.5765,77.6069,77.5308,77.6069,10174.0
2017-11-20 12:20:00,101.97,101.99,101.88,101.95,10492.0,77.6145,77.6297,77.546,77.5993,10492.0
2017-11-20 12:30:00,101.95,101.96,101.79,101.79,6400.0,77.5993,77.6069,77.4775,77.4775,6400.0
2017-11-20 12:40:00,101.81,101.86,101.75,101.81,8963.0,77.4927,77.5308,77.4471,77.4927,8963.0
2017-11-20 12:50:00,101.82,101.84,101.74,101.76,10517.0,77.5003,77.5156,77.4395,77.4547,10517.0
2017-11-20 13:00:00,101.75,101.75,101.61,101.67,12796.0,77.4471,77.4471,77.3405,77.3862,12796.0
2017-11-20 13:10:00,101.63,101.74,101.55,101.57,15138.0,77.3557,77.4395,77.2948,77.3101,15138.0
2017-11-20 13:20:00,101.55,101.59,101.49,101.51,15170.0,77.2948,77.3253,77.2492,77.2644,15170.0
2017-11-20 13:30:00,101.49,101.51,101.45,101.46,10483.0,77.2492,77.2644,77.2187,77.2263,10483.0
2017-11-20 13:40:00,101.45,101.56,101.42,101.55,13170.0,77.2187,77.3025,77.1959,77.2948,13170.0
2017-11-20 13:50:00,101.53,101.66,101.53,101.63,11542.0,77.2796,77.3786,77.2796,77.3557,11542.0
2017-11-20 14:00:00,101.63,101.76,101.61,101.74,9335.0,77.3557,77.4547,77.3405,77.4395,9335.0
2017-11-20 14:10:00,101.72,101.82,101.7,101.71,23955.0,77.4242,77.5003,77.409,77.4166,23955.0
2017-11-20 14:20:00,101.7,101.74,101.63,101.68,15401.0,77.409,77.4395,77.3557,77.3938,15401.0
2017-11-20 14:30:00,101.68,101.7,101.61,101.63,18143.0,77.3938,77.409,77.3405,77.3557,18143.0
2017-11-20 14:40:00,101.63,101.68,101.58,101.62,15477.0,77.3557,77.3938,77.3177,77.3481,15477.0
2017-11-20 14:50:00,101.61,101.64,101.59,101.61,12914.0,77.3405,77.3633,77.3253,77.3405,12914.0
2017-11-20 15:00:00,101.59,101.62,101.5,101.51,16394.0,77.3253,77.3481,77.2568,77.2644,16394.0
2017-11-20 15:10:00,101.51,101.51,101.39,101.44,24370.0,77.2644,77.2644,77.1731,77.2111,24370.0
2017-11-20 15:20:00,101.42,101.5,101.42,101.44,16808.0,77.1959,77.2568,77.1959,77.2111,16808.0
2017-11-20 15:30:00,101.44,101.44,101.27,101.37,25705.0,77.2111,77.2111,77.0817,77.1578,25705.0
2017-11-20 15:40:00,101.35,101.48,101.34,101.48,39742.0,77.1426,77.2416,77.135,77.2416,39742.0
2017-11-20 15:50:00,101.48,101.55,101.42,101.46,152750.0,77.2416,77.2948,77.1959,77.2263,152750.0
2017-11-21 09:30:00,102.3,102.39,102.04,102.16,53670.0,77.8657,77.9342,77.6678,77.7591,53670.0
2017-11-21 09:40:00,102.17,102.42,102.07,102.39,29244.0,77.7668,77.957,77.6906,77.9342,29244.0
2017-11-21 09:50:00,102.42,102.62,102.0,102.02,49375.0,77.957,78.1093,77.6374,77.6526,49375.0
2017-11-21 10:00:00,102.02,102.2,101.94,102.09,58615.0,77.6526,77.7896,77.5917,77.7059,58615.0
2017-11-21 10:10:00,102.08,102.15,101.93,102.15,31781.0,77.6982,77.7515,77.5841,77.7515,31781.0
2017-11-21 10:20:00,102.14,102.17,101.75,101.85,46935.0,77.7439,77.7668,77.4471,77.5232,46935.0
2017-11-21 10:30:00,101.86,101.92,101.71,101.78,48152.0,77.5308,77.5765,77.4166,77.4699,48152.0
2017-11-21 10:40:00,101.79,101.94,101.71,101.8,42773.0,77.4775,77.5917,77.4166,77.4851,42773.0
2017-11-21 10:50:00,101.8,101.87,101.57,101.75,43724.0,77.4851,77.5384,77.3101,77.4471,43724.0
2017-11-21 11:00:00,101.74,101.81,101.51,101.63,35972.0,77.4395,77.4927,77.2644,77.3557,35972.0
2017-11-21 11:10:00,101.66,101.69,101.35,101.4,30310.0,77.3786,77.4014,77.1426,77.1807,30310.0
2017-11-21 11:20:00,101.42,101.54,101.33,101.5,23298.0,77.1959,77.2872,77.1274,77.2568,23298.0
2017-11-21 11:30:00,101.5,101.68,101.5,101.67,23674.0,77.2568,77.3938,77.2568,77.3862,23674.0
2017-11-21 11:40:00,101.65,101.7,101.47,101.6,25344.0,77.371,77.409,77.2339,77.3329,25344.0
2017-11-21 11:50:00,101.59,101.8,101.59,101.79,22402.0,77.3253,77.4851,77.3253,77.4775,22402.0
2017-11-21 12:00:00,101.77,101.78,101.46,101.53,17623.0,77.4623,77.4699,77.2263,77.2796,17623.0
2017-11-21 12:10:00,101.56,101.61,101.51,101.54,11047.0,77.3025,77.3405,77.2644,77.2872,11047.0
2017-11-21 12:20:00,101.54,101.63,101.5,101.56,14151.0,77.2872,77.3557,77.2568,77.3025,14151.0
2017-11-21 12:30:00,101.59,101.63,101.52,101.54,13764.0,77.3253,77.3557,77.272,77.2872,13764.0
2017-11-21 12:40:00,101.52,101.55,101.49,101.54,8406.0,77.272,77.2948,77.2492,77.2872,8406.0
2017-11-21 12:50:00,101.56,101.63,101.54,101.54,16180.0,77.3025,77.3557,77.2872,77.2872,16180.0
2017-11-21 13:00:00,101.53,101.64,101.51,101.57,19644.0,77.2796,77.3633,77.2644,77.3101,19644.0
2017-11-21 13:10:00,101.56,101.64,101.48,101.62,17593.0,77.3025,77.3633,77.2416,77.3481,17593.0
2017-11-21 13:20:00,101.63,101.78,101.63,101.74,19699.0,77.3557,77.4699,77.3557,77.4395,19699.0
2017-11-21 13:30:00,101.74,101.76,101.69,101.73,11896.0,77.4395,77.4547,77.4014,77.4318,11896.0
2017-11-21 13:40:00,101.72,101.77,101.7,101.74,22981.0,77.4242,77.4623,77.409,77.4395,22981.0
2017-11-21 13:50:00,101.74,101.8,101.64,101.65,12371.0,77.4395,77.4851,77.3633,77.371,12371.0
2017-11-21 14:00:00,101.66,101.75,101.65,101.71,9936.0,77.3786,77.4471,77.371,77.4166,9936.0
2017-11-21 14:10:00,101.73,101.81,101.65,101.69,19765.0,77.4318,77.4927,77.371,77.4014,19765.0
2017-11-21 14:20:00,101.69,101.76,101.64,101.7,18976.0,77.4014,77.4547,77.3633,77.409,18976.0
2017-11-21 14:30:00,101.7,101.73,101.65,101.73,42741.0,77.409,77.4318,77.371,77.4318,42741.0
2017-11-21 14:40:00,101.71,101.75,101.66,101.7,24256.0,77.4166,77.4471,77.3786,77.409,24256.0
2017-11-21 14:50:00,101.71,101.73,101.69,101.71,24294.0,77.4166,77.4318,77.4014,77.4166,24294.0
2017-11-21 15:00:00,101.7,101.76,101.67,101.72,26018.0,77.409,77.4547,77.3862,77.4242,26018.0
2017-11-21 15:10:00,101.72,101.79,101.71,101.77,41495.0,77.4242,77.4775,77.4166,77.4623,41495.0
2017-11-21 15:20:00,101.76,101.76,101.57,101.6,28858.0,77.4547,77.4547,77.3101,77.3329,28858.0
2017-11-21 15:30:00,101.6,101.66,101.57,101.64,28494.0,77.3329,77.3786,77.3101,77.3633,28494.0
2017-11-21 15:40:00,101.64,101.7,101.59,101.66,69237.0,77.3633,77.409,77.3253,77.3786,69237.0
2017-11-21 15:50:00,101.66,101.76,101.62,101.7,326107.0,77.3786,77.4547,77.3481,77.409,326107.0
2017-11-22 09:30:00,102.41,102.82,102.14,102.4,45672.0,77.9494,78.2615,77.7439,77.9418,45672.0
2017-11-22 09:40:00,102.43,102.44,102.08,102.29,31292.0,77.9647,77.9723,77.6982,77.8581,31292.0
2017-11-22 09:50:00,102.34,102.4,101.64,101.75,62424.0,77.8961,77.9418,77.3633,77.4471,62424.0
2017-11-22 10:00:00,101.75,102.03,101.69,101.9,72840.0,77.4471,77.6602,77.4014,77.5612,72840.0
2017-11-22 10:10:00,101.89,102.06,101.87,102.05,55819.0,77.5536,77.683,77.5384,77.6754,55819.0
2017-11-22 10:20:00,102.07,102.35,102.04,102.09,209385.0,77.6906,77.9038,77.6678,77.7059,209385.0
2017-11-22 10:30:00,102.06,102.14,101.57,101.83,38780.0,77.683,77.7439,77.3101,77.508,38780.0
2017-11-22 10:40:00,101.86,102.06,101.76,102.06,17983.0,77.5308,77.683,77.4547,77.683,17983.0
2017-11-22 10:50:00,102.06,102.07,101.86,101.9,28581.0,77.683,77.6906,77.5308,77.5612,28581.0
2017-11-22 11:00:00,101.91,102.01,101.82,101.85,76404.0,77.5689,77.645,77.5003,77.5232,76404.0
2017-11-22 11:10:00,101.86,102.01,101.77,101.84,83983.0,77.5308,77.645,77.4623,77.5156,83983.0
2017-11-22 11:20:00,101.85,101.92,101.67,101.71,18195.0,77.5232,77.5765,77.3862,77.4166,18195.0
2017-11-22 11:30:00,101.72,102.16,101.71,102.14,26883.0,77.4242,77.7591,77.4166,77.7439,26883.0
2017-11-22 11:40:00,102.12,102.22,101.97,102.2,30788.0,77.7287,77.8048,77.6145,77.7896,30788.0
2017-11-22 11:50:00,102.22,102.51,102.21,102.48,30814.0,77.8048,78.0255,77.7972,78.0027,30814.0
2017-11-22 12:00:00,102.48,102.78,102.42,102.65,48068.0,78.0027,78.2311,77.957,78.1321,48068.0
2017-11-22 12:10:00,102.68,102.72,102.41,102.44,29667.0,78.1549,78.1854,77.9494,77.9723,29667.0
2017-11-22 12:20:00,102.42,102.5,102.16,102.22,20600.0,77.957,78.0179,77.7591,77.8048,20600.0
2017-11-22 12:30:00,102.19,102.29,102.14,102.28,63566.0,77.782,77.8581,77.7439,77.8505,63566.0
2017-11-22 12:40:00,102.28,102.29,101.99,101.99,11316.0,77.8505,77.8581,77.6297,77.6297,11316.0
2017-11-22 12:50:00,102.01,102.16,101.97,102.1,10409.0,77.645,77.7591,77.6145,77.7135,10409.0
2017-11-22 13:00:00,102.11,102.24,102.07,102.22,20022.0,77.7211,77.82,77.6906,77.8048,20022.0
2017-11-22 13:10:00,102.23,102.37,102.2,102.22,23903.0,77.8124,77.919,77.7896,77.8048,23903.0
2017-11-22 13:20:00,102.2,102.29,102.14,102.28,16409.0,77.7896,77.8581,77.7439,77.8505,16409.0
2017-11-22 13:30:00,102.33,102.47,102.29,102.45,41858.0,77.8885,77.9951,77.8581,77.9799,41858.0
2017-11-22 13:40:00,102.45,102.5,102.36,102.43,16615.0,77.9799,78.0179,77.9114,77.9647,16615.0
2017-11-22 13:50:00,102.41,102.43,102.31,102.4,9454.0,77.9494,77.9647,77.8733,77.9418,9454.0
2017-11-22 14:00:00,102.41,102.47,102.35,102.36,13315.0,77.9494,77.9951,77.9038,77.9114,13315.0
2017-11-22 14:10:00,102.35,102.42,102.27,102.39,19966.0,77.9038,77.957,77.8429,77.9342,19966.0
2017-11-22 14:20:00,102.37,102.41,102.14,102.18,31261.0,77.919,77.9494,77.7439,77.7744,31261.0
2017-11-22 14:30:00,102.17,102.25,102.12,102.19,62297.0,77.7668,77.8276,77.7287,77.782,62297.0
2017-11-22 14:40:00,102.2,102.2,102.0,102.09,50420.0,77.7896,77.7896,77.6374,77.7059,50420.0
2017-11-22 14:50:00,102.11,102.11,101.98,102.03,20295.0,77.7211,77.7211,77.6221,77.6602,20295.0
2017-11-22 15:00:00,102.01,102.01,101.91,101.92,20095.0,77.645,77.645,77.5689,77.5765,20095.0
2017-11-22 15:10:00,101.93,101.94,101.83,101.83,45700.0,77.5841,77.5917,77.508,77.508,45700.0
2017-11-22 15:20:00,101.84,101.85,101.71,101.85,41148.0,77.5156,77.5232,77.4166,77.5232,41148.0
2017-11-22 15:30:00,101.84,101.84,101.74,101.77,58669.0,77.5156,77.5156,77.4395,77.4623,58669.0
2017-11-22 15:40:00,101.76,101.77,101.63,101.69,81934.0,77.4547,77.4623,77.3557,77.4014,81934.0
2017-11-22 15:50:00,101.67,101.67,101.54,101.59,234200.0,77.3862,77.3862,77.2872,77.3253,234200.0
2017-11-24 09:30:00,102.09,102.26,101.96,102.06,65719.0,77.7059,77.8353,77.6069,77.683,65719.0
2017-11-24 09:40:00,102.05,102.37,101.96,102.3,72389.0,77.6754,77.919,77.6069,77.8657,72389.0
2017-11-24 09:50:00,102.3,102.33,102.02,102.08,23918.0,77.8657,77.8885,77.6526,77.6982,23918.0
2017-11-24 10:00:00,102.07,102.07,101.92,102.02,34701.0,77.6906,77.6906,77.5765,77.6526,34701.0
2017-11-24 10:10:00,102.02,102.35,102.0,102.31,73613.0,77.6526,77.9038,77.6374,77.8733,73613.0
2017-11-24 10:20:00,102.33,102.36,102.16,102.26,10074.0,77.8885,77.9114,77.7591,77.8353,10074.0
2017-11-24 10:30:00,102.23,102.3,102.22,102.26,5073.0,77.8124,77.8657,77.8048,77.8353,5073.0
2017-11-24 10:40:00,102.27,102.32,102.2,102.29,7349.0,77.8429,77.8809,77.7896,77.8581,7349.0
2017-11-24 10:50:00,102.29,102.4,102.25,102.39,7873.0,77.8581,77.9418,77.8276,77.9342,7873.0
2017-11-24 11:00:00,102.4,102.46,102.3,102.4,37806.0,77.9418,77.9875,77.8657,77.9418,37806.0
2017-11-24 11:10:00,102.39,102.55,102.36,102.5,48617.0,77.9342,78.056,77.9114,78.0179,48617.0
2017-11-24 11:20:00,102.49,102.49,102.32,102.35,47140.0,78.0103,78.0103,77.8809,77.9038,47140.0
2017-11-24 11:30:00,102.35,102.39,102.27,102.27,9515.0,77.9038,77.9342,77.8429,77.8429,9515.0
2017-11-24 11:40:00,102.29,102.34,102.25,102.27,7728.0,77.8581,77.8961,77.8276,77.8429,7728.0
2017-11-24 11:50:00,102.26,102.44,102.26,102.42,38438.0,77.8353,77.9723,77.8353,77.957,38438.0
2017-11-24 12:00:00,102.43,102.44,102.18,102.21,15689.0,77.9647,77.9723,77.7744,77.7972,15689.0
2017-11-24 12:10:00,102.22,102.3,102.1,102.11,19923.0,77.8048,77.8657,77.7135,77.7211,19923.0
2017-11-24 12:20:00,102.11,102.15,101.9,101.94,18608.0,77.7211,77.7515,77.5612,77.5917,18608.0
2017-11-24 12:30:00,101.92,101.92,101.63,101.84,41401.0,77.5765,77.5765,77.3557,77.5156,41401.0
2017-11-24 12:40:00,101.82,101.82,101.38,101.38,58229.0,77.5003,77.5003,77.1654,77.1654,58229.0
2017-11-24 12:50:00,101.41,101.71,101.4,101.67,81598.0,77.1883,77.4166,77.1807,77.3862,81598.0
2017-11-27 09:30:00,101.57,101.79,100.99,101.14,46319.0,77.3101,77.4775,76.8686,76.9828,46319.0
2017-11-27 09:40:00,101.1,101.13,100.65,100.71,38893.0,76.9523,76.9752,76.6098,76.6555,38893.0
2017-11-27 09:50:00,100.73,100.79,100.1,100.27,78227.0,76.6707,76.7164,76.1912,76.3206,78227.0
2017-11-27 10:00:00,100.31,100.31,100.07,100.2,56537.0,76.351,76.351,76.1683,76.2673,56537.0
2017-11-27 10:10:00,100.17,100.65,100.11,100.61,66722.0,76.2445,76.6098,76.1988,76.5794,66722.0
2017-11-27 10:20:00,100.62,100.62,100.09,100.14,81453.0,76.587,76.587,76.1836,76.2216,81453.0
2017-11-27 10:30:00,100.12,100.25,99.94,100.05,64027.0,76.2064,76.3053,76.0694,76.1531,64027.0
2017-11-27 10:40:00,100.05,100.16,99.84,99.87,63101.0,76.1531,76.2368,75.9933,76.0161,63101.0
2017-11-27 10:50:00,99.9,100.1,99.73,99.8,39036.0,76.0389,76.1912,75.9095,75.9628,39036.0
2017-11-27 11:00:00,99.8,100.0,99.79,99.95,56684.0,75.9628,76.1151,75.9552,76.077,56684.0
2017-11-27 11:10:00,99.95,100.01,99.62,99.66,39892.0,76.077,76.1227,75.8258,75.8563,39892.0
2017-11-27 11:20:00,99.67,99.69,99.56,99.59,32971.0,75.8639,75.8791,75.7801,75.803,32971.0
2017-11-27 11:30:00,99.56,99.66,99.47,99.58,35930.0,75.7801,75.8563,75.7116,75.7954,35930.0
2017-11-27 11:40:00,99.6,99.62,99.43,99.56,38145.0,75.8106,75.8258,75.6812,75.7801,38145.0
2017-11-27 11:50:00,99.57,99.58,99.4,99.46,40660.0,75.7878,75.7954,75.6584,75.704,40660.0
2017-11-27 12:00:00,99.47,99.47,99.37,99.38,50664.0,75.7116,75.7116,75.6355,75.6431,50664.0
2017-11-27 12:10:00,99.39,99.5,99.3,99.48,47268.0,75.6508,75.7345,75.5823,75.7193,47268.0
2017-11-27 12:20:00,99.48,99.49,99.22,99.27,36978.0,75.7193,75.7269,75.5214,75.5594,36978.0
2017-11-27 12:30:00,99.28,99.5,99.25,99.4,29384.0,75.567,75.7345,75.5442,75.6584,29384.0
2017-11-27 12:40:00,99.38,99.43,99.32,99.38,19036.0,75.6431,75.6812,75.5975,75.6431,19036.0
2017-11-27 12:50:00,99.38,99.64,99.38,99.51,28512.0,75.6431,75.841,75.6431,75.7421,28512.0
2017-11-27 13:00:00,99.52,99.82,99.52,99.77,22013.0,75.7497,75.978,75.7497,75.94,22013.0
2017-11-27 13:10:00,99.75,99.99,99.75,99.94,16964.0,75.9248,76.1074,75.9248,76.0694,16964.0
2017-11-27 13:20:00,99.98,99.99,99.79,99.87,29491.0,76.0998,76.1074,75.9552,76.0161,29491.0
2017-11-27 13:30:00,99.87,100.01,99.87,100.01,11416.0,76.0161,76.1227,76.0161,76.1227,11416.0
2017-11-27 13:40:00,100.01,100.06,99.93,99.93,48745.0,76.1227,76.1607,76.0618,76.0618,48745.0
2017-11-27 13:50:00,99.92,100.08,99.91,100.08,12496.0,76.0542,76.1759,76.0466,76.1759,12496.0
2017-11-27 14:00:00,100.06,100.11,99.94,100.08,33283.0,76.1607,76.1988,76.0694,76.1759,33283.0
2017-11-27 14:10:00,100.09,100.22,100.07,100.15,30783.0,76.1836,76.2825,76.1683,76.2292,30783.0
2017-11-27 14:20:00,100.15,100.17,100.06,100.12,16421.0,76.2292,76.2445,76.1607,76.2064,16421.0
2017-11-27 14:30:00,100.11,100.18,100.02,100.02,19952.0,76.1988,76.2521,76.1303,76.1303,19952.0
2017-11-27 14:40:00,100.01,100.08,99.97,99.99,33403.0,76.1227,76.1759,76.0922,76.1074,33403.0
2017-11-27 14:50:00,99.99,100.01,99.91,99.93,19378.0,76.1074,76.1227,76.0466,76.0618,19378.0
2017-11-27 15:00:00,99.94,99.96,99.86,99.89,15793.0,76.0694,76.0846,76.0085,76.0313,15793.0
2017-11-27 15:10:00,99.91,99.91,99.8,99.82,19577.0,76.0466,76.0466,75.9628,75.978,19577.0
2017-11-27 15:20:00,99.8,99.94,99.77,99.9,26494.0,75.9628,76.0694,75.94,76.0389,26494.0
2017-11-27 15:30:00,99.9,100.01,99.89,99.95,45453.0,76.0389,76.1227,76.0313,76.077,45453.0
2017-11-27 15:40:00,99.96,99.97,99.87,99.88,80206.0,76.0846,76.0922,76.0161,76.0237,80206.0
2017-11-27 15:50:00,99.89,99.92,99.8,99.84,152041.0,76.0313,76.0542,75.9628,75.9933,152041.0
2017-11-28 09:30:00,99.75,99.94,99.13,99.82,70744.0,75.9248,76.0694,75.4529,75.978,70744.0
2017-11-28 09:40:00,99.81,100.18,99.81,100.05,23815.0,75.9704,76.2521,75.9704,76.1531,23815.0
2017-11-28 09:50:00,100.11,100.11,99.73,99.73,17982.0,76.1988,76.1988,75.9095,75.9095,17982.0
2017-11-28 10:00:00,99.74,99.89,99.6,99.75,41604.0,75.9172,76.0313,75.8106,75.9248,41604.0
2017-11-28 10:10:00,99.79,99.91,99.64,99.84,43259.0,75.9552,76.0466,75.841,75.9933,43259.0
2017-11-28 10:20:00,99.87,100.04,99.85,99.88,108432.0,76.0161,76.1455,76.0009,76.0237,108432.0
2017-11-28 10:30:00,99.88,99.93,99.62,99.63,50307.0,76.0237,76.0618,75.8258,75.8334,50307.0
2017-11-28 10:40:00,99.69,99.69,99.42,99.51,65241.0,75.8791,75.8791,75.6736,75.7421,65241.0
2017-11-28 10:50:00,99.51,99.54,99.27,99.44,97290.0,75.7421,75.7649,75.5594,75.6888,97290.0
2017-11-28 11:00:00,99.46,99.59,99.44,99.53,28522.0,75.704,75.803,75.6888,75.7573,28522.0
2017-11-28 11:10:00,99.5,99.61,99.47,99.47,27527.0,75.7345,75.8182,75.7116,75.7116,27527.0
2017-11-28 11:20:00,99.45,99.52,99.31,99.33,51789.0,75.6964,75.7497,75.5899,75.6051,51789.0
2017-11-28 11:30:00,99.35,99.36,99.11,99.3,51976.0,75.6203,75.6279,75.4376,75.5823,51976.0
2017-11-28 11:40:00,99.3,99.41,99.24,99.35,34961.0,75.5823,75.666,75.5366,75.6203,34961.0
2017-11-28 11:50:00,99.35,99.46,99.32,99.43,30837.0,75.6203,75.704,75.5975,75.6812,30837.0
2017-11-28 12:00:00,99.44,99.44,99.35,99.4,30872.0,75.6888,75.6888,75.6203,75.6584,30872.0
2017-11-28 12:10:00,99.4,99.5,99.33,99.46,26955.0,75.6584,75.7345,75.6051,75.704,26955.0
2017-11-28 12:20:00,99.47,99.74,99.45,99.62,33704.0,75.7116,75.9172,75.6964,75.8258,33704.0
2017-11-28 12:30:00,99.61,99.62,99.49,99.54,25737.0,75.8182,75.8258,75.7269,75.7649,25737.0
2017-11-28 12:40:00,99.52,99.54,99.42,99.51,11602.0,75.7497,75.7649,75.6736,75.7421,11602.0
2017-11-28 12:50:00,99.54,99.69,99.49,99.67,20195.0,75.7649,75.8791,75.7269,75.8639,20195.0
2017-11-28 13:00:00,99.68,99.88,99.67,99.88,18495.0,75.8715,76.0237,75.8639,76.0237,18495.0
2017-11-28 13:10:00,99.87,99.88,99.79,99.85,10878.0,76.0161,76.0237,75.9552,76.0009,10878.0
2017-11-28 13:20:00,99.83,99.9,99.77,99.79,18659.0,75.9857,76.0389,75.94,75.9552,18659.0
2017-11-28 13:30:00,99.77,99.81,99.74,99.77,9889.0,75.94,75.9704,75.9172,75.94,9889.0
2017-11-28 13:40:00,99.79,99.85,99.7,99.72,17431.0,75.9552,76.0009,75.8867,75.9019,17431.0
2017-11-28 13:50:00,99.73,99.87,99.72,99.85,21878.0,75.9095,76.0161,75.9019,76.0009,21878.0
2017-11-28 14:00:00,99.82,99.92,99.79,99.9,15772.0,75.978,76.0542,75.9552,76.0389,15772.0
2017-11-28 14:10:00,99.92,99.95,99.82,99.85,17240.0,76.0542,76.077,75.978,76.0009,17240.0
2017-11-28 14:20:00,99.85,99.98,99.82,99.9,23922.0,76.0009,76.0998,75.978,76.0389,23922.0
2017-11-28 14:30:00,99.92,99.92,99.82,99.87,19842.0,76.0542,76.0542,75.978,76.0161,19842.0
2017-11-28 14:40:00,99.86,99.98,99.86,99.96,15578.0,76.0085,76.0998,76.0085,76.0846,15578.0
2017-11-28 14:50:00,99.91,100.0,99.87,99.98,22192.0,76.0466,76.1151,76.0161,76.0998,22192.0
2017-11-28 15:00:00,99.98,99.98,99.85,99.87,30162.0,76.0998,76.0998,76.0009,76.0161,30162.0
2017-11-28 15:10:00,99.88,99.93,99.83,99.93,26237.0,76.0237,76.0618,75.9857,76.0618,26237.0
2017-11-28 15:20:00,99.93,100.05,99.9,99.94,36741.0,76.0618,76.1531,76.0389,76.0694,36741.0
2017-11-28 15:30:00,99.94,100.06,99.9,99.95,55893.0,76.0694,76.1607,76.0389,76.077,55893.0
2017-11-28 15:40:00,99.93,99.93,99.79,99.8,63245.0,76.0618,76.0618,75.9552,75.9628,63245.0
2017-11-28 15:50:00,99.8,99.88,99.74,99.82,117920.0,75.9628,76.0237,75.9172,75.978,117920.0
2017-11-29 09:30:00,99.56,99.67,99.3,99.63,52251.0,75.7801,75.8639,75.5823,75.8334,52251.0
2017-11-29 09:40:00,99.69,99.97,99.69,99.78,26677.0,75.8791,76.0922,75.8791,75.9476,26677.0
2017-11-29 09:50:00,99.76,99.83,99.52,99.73,22188.0,75.9324,75.9857,75.7497,75.9095,22188.0
2017-11-29 10:00:00,99.76,99.96,99.64,99.82,22375.0,75.9324,76.0846,75.841,75.978,22375.0
2017-11-29 10:10:00,99.84,99.92,99.74,99.75,17192.0,75.9933,76.0542,75.9172,75.9248,17192.0
2017-11-29 10:20:00,99.74,99.87,99.67,99.8,47269.0,75.9172,76.0161,75.8639,75.9628,47269.0
2017-11-29 10:30:00,99.76,99.81,99.51,99.77,76309.0,75.9324,75.9704,75.7421,75.94,76309.0
2017-11-29 10:40:00,99.75,100.42,99.72,100.17,38194.0,75.9248,76.4347,75.9019,76.2445,38194.0
2017-11-29 10:50:00,100.19,100.29,99.94,99.98,117116.0,76.2597,76.3358,76.0694,76.0998,117116.0
2017-11-29 11:00:00,99.97,100.3,99.96,100.21,88154.0,76.0922,76.3434,76.0846,76.2749,88154.0
2017-11-29 11:10:00,100.21,100.25,99.9,99.99,43729.0,76.2749,76.3053,76.0389,76.1074,43729.0
2017-11-29 11:20:00,100.0,100.05,99.36,99.81,82765.0,76.1151,76.1531,75.6279,75.9704,82765.0
2017-11-29 11:30:00,99.77,99.97,99.71,99.8,50707.0,75.94,76.0922,75.8943,75.9628,50707.0
2017-11-29 11:40:00,99.77,99.77,99.46,99.5,30256.0,75.94,75.94,75.704,75.7345,30256.0
2017-11-29 11:50:00,99.5,99.74,99.49,99.69,20718.0,75.7345,75.9172,75.7269,75.8791,20718.0
2017-11-29 12:00:00,99.66,99.69,99.25,99.48,39657.0,75.8563,75.8791,75.5442,75.7193,39657.0
2017-11-29 12:10:00,99.48,99.69,99.42,99.61,27137.0,75.7193,75.8791,75.6736,75.8182,27137.0
2017-11-29 12:20:00,99.58,99.77,99.54,99.54,63726.0,75.7954,75.94,75.7649,75.7649,63726.0
2017-11-29 12:30:00,99.45,99.67,99.35,99.67,65885.0,75.6964,75.8639,75.6203,75.8639,65885.0
2017-11-29 12:40:00,99.67,99.92,99.61,99.88,24463.0,75.8639,76.0542,75.8182,76.0237,24463.0
2017-11-29 12:50:00,99.89,100.0,99.75,99.94,22137.0,76.0313,76.1151,75.9248,76.0694,22137.0
2017-11-29 13:00:00,99.95,99.95,99.71,99.83,36504.0,76.077,76.077,75.8943,75.9857,36504.0
2017-11-29 13:10:00,99.79,99.85,99.72,99.82,24664.0,75.9552,76.0009,75.9019,75.978,24664.0
2017-11-29 13:20:00,99.83,99.83,99.61,99.64,17134.0,75.9857,75.9857,75.8182,75.841,17134.0
2017-11-29 13:30:00,99.63,99.67,99.58,99.61,13995.0,75.8334,75.8639,75.7954,75.8182,13995.0
2017-11-29 13:40:00,99.58,99.88,99.58,99.84,32016.0,75.7954,76.0237,75.7954,75.9933,32016.0
2017-11-29 13:50:00,99.88,100.1,99.86,100.1,17377.0,76.0237,76.1912,76.0085,76.1912,17377.0
2017-11-29 14:00:00,100.12,100.18,99.99,100.07,88582.0,76.2064,76.2521,76.1074,76.1683,88582.0
2017-11-29 14:10:00,100.07,100.16,99.97,99.98,23688.0,76.1683,76.2368,76.0922,76.0998,23688.0
2017-11-29 14:20:00,99.98,100.35,99.98,100.2,31855.0,76.0998,76.3815,76.0998,76.2673,31855.0
2017-11-29 14:30:00,100.17,100.3,100.12,100.17,34734.0,76.2445,76.3434,76.2064,76.2445,34734.0
2017-11-29 14:40:00,100.16,100.3,100.03,100.25,35866.0,76.2368,76.3434,76.1379,76.3053,35866.0
2017-11-29 14:50:00,100.22,100.4,100.2,100.32,30997.0,76.2825,76.4195,76.2673,76.3586,30997.0
2017-11-29 15:00:00,100.33,100.39,100.28,100.34,26073.0,76.3662,76.4119,76.3282,76.3738,26073.0
2017-11-29 15:10:00,100.34,100.41,100.27,100.35,31201.0,76.3738,76.4271,76.3206,76.3815,31201.0
2017-11-29 15:20:00,100.33,100.41,100.29,100.41,27037.0,76.3662,76.4271,76.3358,76.4271,27037.0
2017-11-29 15:30:00,100.42,100.45,100.35,100.35,38761.0,76.4347,76.4576,76.3815,76.3815,38761.0
2017-11-29 15:40:00,100.34,100.45,100.32,100.36,62782.0,76.3738,76.4576,76.3586,76.3891,62782.0
2017-11-29 15:50:00,100.37,100.53,100.36,100.51,206457.0,76.3967,76.5185,76.3891,76.5032,206457.0
2017-11-30 09:30:00,101.0,101.87,101.0,101.8,73238.0,76.8762,77.5384,76.8762,77.4851,73238.0
2017-11-30 09:40:00,101.79,102.11,101.62,101.65,126847.0,77.4775,77.7211,77.3481,77.371,126847.0
2017-11-30 09:50:00,101.65,102.23,101.65,102.2,62450.0,77.371,77.8124,77.371,77.7896,62450.0
2017-11-30 10:00:00,102.22,102.37,101.87,102.27,44844.0,77.8048,77.919,77.5384,77.8429,44844.0
2017-11-30 10:10:00,102.29,102.41,101.92,102.2,67518.0,77.8581,77.9494,77.5765,77.7896,67518.0
2017-11-30 10:20:00,102.19,102.22,101.72,102.2,58419.0,77.782,77.8048,77.4242,77.7896,58419.0
2017-11-30 10:30:00,102.18,102.18,101.64,101.83,82929.0,77.7744,77.7744,77.3633,77.508,82929.0
2017-11-30 10:40:00,101.87,102.2,101.83,102.09,54482.0,77.5384,77.7896,77.508,77.7059,54482.0
2017-11-30 10:50:00,102.06,102.36,101.9,102.28,36006.0,77.683,77.9114,77.5612,77.8505,36006.0
2017-11-30 11:00:00,102.33,102.43,101.98,102.27,53944.0,77.8885,77.9647,77.6221,77.8429,53944.0
2017-11-30 11:10:00,102.26,102.72,102.26,102.51,73972.0,77.8353,78.1854,77.8353,78.0255,73972.0
2017-11-30 11:20:00,102.51,102.68,102.38,102.47,104060.0,78.0255,78.1549,77.9266,77.9951,104060.0
2017-11-30 11:30:00,102.48,102.57,102.13,102.19,60440.0,78.0027,78.0712,77.7363,77.782,60440.0
2017-11-30 11:40:00,102.17,102.26,101.96,102.07,50879.0,77.7668,77.8353,77.6069,77.6906,50879.0
2017-11-30 11:50:00,102.07,102.09,101.83,101.95,76989.0,77.6906,77.7059,77.508,77.5993,76989.0
2017-11-30 12:00:00,101.93,102.26,101.84,102.26,63186.0,77.5841,77.8353,77.5156,77.8353,63186.0
2017-11-30 12:10:00,102.23,102.53,102.19,102.42,33888.0,77.8124,78.0408,77.782,77.957,33888.0
2017-11-30 12:20:00,102.42,102.52,102.25,102.28,55841.0,77.957,78.0332,77.8276,77.8505,55841.0
2017-11-30 12:30:00,102.27,102.54,102.27,102.48,45772.0,77.8429,78.0484,77.8429,78.0027,45772.0
2017-11-30 12:40:00,102.49,102.57,102.37,102.57,71044.0,78.0103,78.0712,77.919,78.0712,71044.0
2017-11-30 12:50:00,102.56,102.65,102.22,102.22,92875.0,78.0636,78.1321,77.8048,77.8048,92875.0
2017-11-30 13:00:00,102.21,102.3,101.76,101.86,77877.0,77.7972,77.8657,77.4547,77.5308,77877.0
2017-11-30 13:10:00,101.87,102.07,101.64,102.0,53825.0,77.5384,77.6906,77.3633,77.6374,53825.0
2017-11-30 13:20:00,102.0,102.27,101.99,102.26,29174.0,77.6374,77.8429,77.6297,77.8353,29174.0
2017-11-30 13:30:00,102.26,102.26,101.95,102.06,65974.0,77.8353,77.8353,77.5993,77.683,65974.0
2017-11-30 13:40:00,102.08,102.11,101.88,102.0,42910.0,77.6982,77.7211,77.546,77.6374,42910.0
2017-11-30 13:50:00,102.0,102.11,101.95,102.09,41326.0,77.6374,77.7211,77.5993,77.7059,41326.0
2017-11-30 14:00:00,102.05,102.24,101.99,102.24,32708.0,77.6754,77.82,77.6297,77.82,32708.0
2017-11-30 14:10:00,102.24,102.45,102.17,102.26,45247.0,77.82,77.9799,77.7668,77.8353,45247.0
2017-11-30 14:20:00,102.28,102.62,102.24,102.61,45760.0,77.8505,78.1093,77.82,78.1017,45760.0
2017-11-30 14:30:00,102.59,102.67,102.54,102.67,51361.0,78.0864,78.1473,78.0484,78.1473,51361.0
2017-11-30 14:40:00,102.66,102.73,102.58,102.65,46058.0,78.1397,78.193,78.0788,78.1321,46058.0
2017-11-30 14:50:00,102.65,102.65,102.24,102.39,76754.0,78.1321,78.1321,77.82,77.9342,76754.0
2017-11-30 15:00:00,102.43,102.43,102.12,102.12,29336.0,77.9647,77.9647,77.7287,77.7287,29336.0
2017-11-30 15:10:00,102.14,102.45,102.12,102.45,44537.0,77.7439,77.9799,77.7287,77.9799,44537.0
2017-11-30 15:20:00,102.45,102.62,102.45,102.56,73862.0,77.9799,78.1093,77.9799,78.0636,73862.0
2017-11-30 15:30:00,102.56,102.58,102.4,102.47,68595.0,78.0636,78.0788,77.9418,77.9951,68595.0
2017-11-30 15:40:00,102.47,102.73,102.46,102.68,107903.0,77.9951,78.193,77.9875,78.1549,107903.0
2017-11-30 15:50:00,102.68,102.72,102.23,102.31,290728.0,78.1549,78.1854,77.8124,77.8733,290728.0
2017-12-01 09:30:00,103.32,103.99,102.91,103.3,173259.0,78.6421,79.152,78.33,78.6269,173259.0
2017-12-01 09:40:00,103.29,103.84,103.12,103.83,82632.0,78.6192,79.0379,78.4898,79.0303,82632.0
2017-12-01 09:50:00,103.85,104.36,103.84,104.06,80938.0,79.0455,79.4337,79.0379,79.2053,80938.0
2017-12-01 10:00:00,104.04,104.07,103.67,103.67,127216.0,79.1901,79.2129,78.9085,78.9085,127216.0
2017-12-01 10:10:00,103.65,103.72,103.44,103.52,92611.0,78.8933,78.9465,78.7334,78.7943,92611.0
2017-12-01 10:20:00,103.56,104.0,103.46,103.87,49488.0,78.8248,79.1597,78.7486,79.0607,49488.0
2017-12-01 10:30:00,103.87,104.17,103.75,104.07,120772.0,79.0607,79.2891,78.9694,79.2129,120772.0
2017-12-01 10:40:00,104.11,104.2,103.96,104.12,62693.0,79.2434,79.3119,79.1292,79.251,62693.0
2017-12-01 10:50:00,104.13,104.42,104.05,104.25,83567.0,79.2586,79.4793,79.1977,79.3499,83567.0
2017-12-01 11:00:00,104.22,104.32,103.8,103.8,118235.0,79.3271,79.4032,79.0074,79.0074,118235.0
2017-12-01 11:10:00,103.76,103.86,102.91,103.37,153492.0,78.977,79.0531,78.33,78.6801,153492.0
2017-12-01 11:20:00,103.36,103.4,102.27,102.28,201656.0,78.6725,78.703,77.8429,77.8505,201656.0
2017-12-01 11:30:00,102.23,102.91,101.66,102.9,89828.0,77.8124,78.33,77.3786,78.3224,89828.0
2017-12-01 11:40:00,102.95,103.06,102.74,102.77,58027.0,78.3604,78.4442,78.2006,78.2234,58027.0
2017-12-01 11:50:00,102.74,103.3,102.67,103.17,48967.0,78.2006,78.6269,78.1473,78.5279,48967.0
2017-12-01 12:00:00,103.24,103.26,102.95,103.09,30633.0,78.5812,78.5964,78.3604,78.467,30633.0
2017-12-01 12:10:00,103.09,103.11,102.88,103.1,25474.0,78.467,78.4822,78.3072,78.4746,25474.0
2017-12-01 12:20:00,103.11,103.23,102.7,102.77,29330.0,78.4822,78.5736,78.1702,78.2234,29330.0
2017-12-01 12:30:00,102.78,103.09,102.76,102.89,16002.0,78.2311,78.467,78.2158,78.3148,16002.0
2017-12-01 12:40:00,102.9,103.01,102.82,102.96,24785.0,78.3224,78.4061,78.2615,78.3681,24785.0
2017-12-01 12:50:00,102.96,103.14,102.96,103.1,27487.0,78.3681,78.5051,78.3681,78.4746,27487.0
2017-12-01 13:00:00,103.08,103.08,102.64,102.71,22155.0,78.4594,78.4594,78.1245,78.1778,22155.0
2017-12-01 13:10:00,102.73,102.92,102.71,102.83,41693.0,78.193,78.3376,78.1778,78.2691,41693.0
2017-12-01 13:20:00,102.86,102.86,102.54,102.82,27994.0,78.2919,78.2919,78.0484,78.2615,27994.0
2017-12-01 13:30:00,102.82,102.98,102.76,102.86,32622.0,78.2615,78.3833,78.2158,78.2919,32622.0
2017-12-01 13:40:00,102.81,102.88,102.69,102.83,14843.0,78.2539,78.3072,78.1626,78.2691,14843.0
2017-12-01 13:50:00,102.84,103.0,102.83,102.97,17326.0,78.2767,78.3985,78.2691,78.3757,17326.0
2017-12-01 14:00:00,102.97,103.04,102.81,102.9,32768.0,78.3757,78.429,78.2539,78.3224,32768.0
2017-12-01 14:10:00,102.89,102.96,102.75,102.75,22150.0,78.3148,78.3681,78.2082,78.2082,22150.0
2017-12-01 14:20:00,102.76,102.78,102.63,102.69,23994.0,78.2158,78.2311,78.1169,78.1626,23994.0
2017-12-01 14:30:00,102.68,102.7,102.52,102.58,18451.0,78.1549,78.1702,78.0332,78.0788,18451.0
2017-12-01 14:40:00,102.56,102.6,102.31,102.39,22902.0,78.0636,78.094,77.8733,77.9342,22902.0
2017-12-01 14:50:00,102.39,102.42,102.27,102.34,25251.0,77.9342,77.957,77.8429,77.8961,25251.0
2017-12-01 15:00:00,102.35,102.67,102.35,102.63,57774.0,77.9038,78.1473,77.9038,78.1169,57774.0
2017-12-01 15:10:00,102.66,102.77,102.62,102.75,40224.0,78.1397,78.2234,78.1093,78.2082,40224.0
2017-12-01 15:20:00,102.76,102.8,102.65,102.72,37774.0,78.2158,78.2463,78.1321,78.1854,37774.0
2017-12-01 15:30:00,102.72,102.8,102.62,102.74,72746.0,78.1854,78.2463,78.1093,78.2006,72746.0
2017-12-01 15:40:00,102.73,102.83,102.69,102.69,104191.0,78.193,78.2691,78.1626,78.1626,104191.0
2017-12-01 15:50:00,102.7,102.95,102.66,102.89,281402.0,78.1702,78.3604,78.1397,78.3148,281402.0
2017-12-04 09:30:00,102.69,102.69,102.03,102.34,73812.0,78.1626,78.1626,77.6602,77.8961,73812.0
2017-12-04 09:40:00,102.39,102.74,102.39,102.56,24145.0,77.9342,78.2006,77.9342,78.0636,24145.0
2017-12-04 09:50:00,102.59,102.68,102.39,102.55,22225.0,78.0864,78.1549,77.9342,78.056,22225.0
2017-12-04 10:00:00,102.55,102.9,102.5,102.61,55183.0,78.056,78.3224,78.0179,78.1017,55183.0
2017-12-04 10:10:00,102.61,102.79,102.58,102.59,32334.0,78.1017,78.2387,78.0788,78.0864,32334.0
2017-12-04 10:20:00,102.58,102.87,102.5,102.87,23982.0,78.0788,78.2996,78.0179,78.2996,23982.0
2017-12-04 10:30:00,102.87,102.89,102.55,102.81,40465.0,78.2996,78.3148,78.056,78.2539,40465.0
2017-12-04 10:40:00,102.82,103.03,102.7,102.7,40092.0,78.2615,78.4213,78.1702,78.1702,40092.0
2017-12-04 10:50:00,102.75,102.77,102.17,102.22,61653.0,78.2082,78.2234,77.7668,77.8048,61653.0
2017-12-04 11:00:00,102.2,102.42,102.16,102.26,36846.0,77.7896,77.957,77.7591,77.8353,36846.0
2017-12-04 11:10:00,102.23,102.39,102.14,102.31,33242.0,77.8124,77.9342,77.7439,77.8733,33242.0
2017-12-04 11:20:00,102.37,102.47,102.17,102.27,42441.0,77.919,77.9951,77.7668,77.8429,42441.0
2017-12-04 11:30:00,102.32,102.56,102.2,102.34,42674.0,77.8809,78.0636,77.7896,77.8961,42674.0
2017-12-04 11:40:00,102.35,102.57,102.22,102.48,23007.0,77.9038,78.0712,77.8048,78.0027,23007.0
2017-12-04 11:50:00,102.47,102.47,102.2,102.34,21040.0,77.9951,77.9951,77.7896,77.8961,21040.0
2017-12-04 12:00:00,102.36,102.68,102.36,102.59,18821.0,77.9114,78.1549,77.9114,78.0864,18821.0
2017-12-04 12:10:00,102.58,102.78,102.33,102.37,114683.0,78.0788,78.2311,77.8885,77.919,114683.0
2017-12-04 12:20:00,102.37,102.42,102.21,102.25,18214.0,77.919,77.957,77.7972,77.8276,18214.0
2017-12-04 12:30:00,102.26,102.26,102.06,102.12,27115.0,77.8353,77.8353,77.683,77.7287,27115.0
2017-12-04 12:40:00,102.09,102.28,102.09,102.17,33699.0,77.7059,77.8505,77.7059,77.7668,33699.0
2017-12-04 12:50:00,102.19,102.27,102.09,102.21,30618.0,77.782,77.8429,77.7059,77.7972,30618.0
2017-12-04 13:00:00,102.19,102.26,102.06,102.09,28425.0,77.782,77.8353,77.683,77.7059,28425.0
2017-12-04 13:10:00,102.1,102.16,102.05,102.16,31376.0,77.7135,77.7591,77.6754,77.7591,31376.0
2017-12-04 13:20:00,102.16,102.23,102.14,102.18,14789.0,77.7591,77.8124,77.7439,77.7744,14789.0
2017-12-04 13:30:00,102.18,102.26,102.12,102.22,15930.0,77.7744,77.8353,77.7287,77.8048,15930.0
2017-12-04 13:40:00,102.23,102.24,102.03,102.04,16896.0,77.8124,77.82,77.6602,77.6678,16896.0
2017-12-04 13:50:00,102.04,102.25,102.04,102.16,25407.0,77.6678,77.8276,77.6678,77.7591,25407.0
2017-12-04 14:00:00,102.18,102.19,102.04,102.09,40575.0,77.7744,77.782,77.6678,77.7059,40575.0
2017-12-04 14:10:00,102.09,102.1,101.86,101.86,21355.0,77.7059,77.7135,77.5308,77.5308,21355.0
2017-12-04 14:20:00,101.89,102.05,101.79,101.81,23398.0,77.5536,77.6754,77.4775,77.4927,23398.0
2017-12-04 14:30:00,101.78,101.83,101.6,101.71,35745.0,77.4699,77.508,77.3329,77.4166,35745.0
2017-12-04 14:40:00,101.73,101.73,101.41,101.45,25709.0,77.4318,77.4318,77.1883,77.2187,25709.0
2017-12-04 14:50:00,101.43,101.59,101.41,101.56,21480.0,77.2035,77.3253,77.1883,77.3025,21480.0
2017-12-04 15:00:00,101.57,101.59,101.4,101.55,73564.0,77.3101,77.3253,77.1807,77.2948,73564.0
2017-12-04 15:10:00,101.57,101.59,101.44,101.45,27916.0,77.3101,77.3253,77.2111,77.2187,27916.0
2017-12-04 15:20:00,101.46,101.5,101.2,101.26,34735.0,77.2263,77.2568,77.0284,77.0741,34735.0
2017-12-04 15:30:00,101.24,101.3,101.1,101.11,56858.0,77.0589,77.1046,76.9523,76.9599,56858.0
2017-12-04 15:40:00,101.1,101.16,101.0,101.06,102238.0,76.9523,76.998,76.8762,76.9219,102238.0
2017-12-04 15:50:00,101.06,101.13,100.99,101.03,230336.0,76.9219,76.9752,76.8686,76.899,230336.0
2017-12-05 09:30:00,100.69,101.27,100.52,101.09,53052.0,76.6402,77.0817,76.5109,76.9447,53052.0
2017-12-05 09:40:00,101.07,101.47,100.83,101.47,56056.0,76.9295,77.2339,76.7468,77.2339,56056.0
2017-12-05 09:50:00,101.53,101.59,101.15,101.15,34811.0,77.2796,77.3253,76.9904,76.9904,34811.0
2017-12-05 10:00:00,101.1,101.4,100.93,100.93,38044.0,76.9523,77.1807,76.8229,76.8229,38044.0
2017-12-05 10:10:00,100.92,101.07,100.66,100.81,36733.0,76.8153,76.9295,76.6174,76.7316,36733.0
2017-12-05 10:20:00,100.83,101.03,100.73,100.84,75158.0,76.7468,76.899,76.6707,76.7544,75158.0
2017-12-05 10:30:00,100.83,100.99,100.8,100.99,53570.0,76.7468,76.8686,76.724,76.8686,53570.0
2017-12-05 10:40:00,100.98,101.15,100.9,101.02,30753.0,76.861,76.9904,76.8001,76.8914,30753.0
2017-12-05 10:50:00,101.07,101.47,101.04,101.38,37332.0,76.9295,77.2339,76.9067,77.1654,37332.0
2017-12-05 11:00:00,101.37,101.63,101.34,101.39,71214.0,77.1578,77.3557,77.135,77.1731,71214.0
2017-12-05 11:10:00,101.4,101.47,101.29,101.32,14879.0,77.1807,77.2339,77.0969,77.1198,14879.0
2017-12-05 11:20:00,101.29,101.4,101.21,101.4,12489.0,77.0969,77.1807,77.036,77.1807,12489.0
2017-12-05 11:30:00,101.37,101.41,101.06,101.06,21113.0,77.1578,77.1883,76.9219,76.9219,21113.0
2017-12-05 11:40:00,101.08,101.17,100.98,101.09,15327.0,76.9371,77.0056,76.861,76.9447,15327.0
2017-12-05 11:50:00,101.11,101.14,100.94,100.96,11262.0,76.9599,76.9828,76.8305,76.8458,11262.0
2017-12-05 12:00:00,100.98,101.03,100.7,101.03,19932.0,76.861,76.899,76.6479,76.899,19932.0
2017-12-05 12:10:00,101.01,101.28,100.97,101.24,17287.0,76.8838,77.0893,76.8534,77.0589,17287.0
2017-12-05 12:20:00,101.28,101.75,101.28,101.67,24219.0,77.0893,77.4471,77.0893,77.3862,24219.0
2017-12-05 12:30:00,101.66,101.68,101.51,101.57,18021.0,77.3786,77.3938,77.2644,77.3101,18021.0
2017-12-05 12:40:00,101.57,101.67,101.52,101.52,11427.0,77.3101,77.3862,77.272,77.272,11427.0
2017-12-05 12:50:00,101.53,101.64,101.51,101.64,14671.0,77.2796,77.3633,77.2644,77.3633,14671.0
2017-12-05 13:00:00,101.63,101.77,101.6,101.73,13150.0,77.3557,77.4623,77.3329,77.4318,13150.0
2017-12-05 13:10:00,101.71,101.71,101.53,101.61,11803.0,77.4166,77.4166,77.2796,77.3405,11803.0
2017-12-05 13:20:00,101.6,101.69,101.46,101.48,23688.0,77.3329,77.4014,77.2263,77.2416,23688.0
2017-12-05 13:30:00,101.47,101.51,101.16,101.21,36362.0,77.2339,77.2644,76.998,77.036,36362.0
2017-12-05 13:40:00,101.18,101.28,101.16,101.27,18321.0,77.0132,77.0893,76.998,77.0817,18321.0
2017-12-05 13:50:00,101.28,101.34,101.23,101.33,17761.0,77.0893,77.135,77.0513,77.1274,17761.0
2017-12-05 14:00:00,101.33,101.39,101.28,101.37,15848.0,77.1274,77.1731,77.0893,77.1578,15848.0
2017-12-05 14:10:00,101.37,101.44,101.15,101.16,14431.0,77.1578,77.2111,76.9904,76.998,14431.0
2017-12-05 14:20:00,101.13,101.28,101.04,101.27,13302.0,76.9752,77.0893,76.9067,77.0817,13302.0
2017-12-05 14:30:00,101.29,101.33,101.14,101.2,20819.0,77.0969,77.1274,76.9828,77.0284,20819.0
2017-12-05 14:40:00,101.24,101.26,101.16,101.2,16213.0,77.0589,77.0741,76.998,77.0284,16213.0
2017-12-05 14:50:00,101.21,101.25,101.08,101.1,20310.0,77.036,77.0665,76.9371,76.9523,20310.0
2017-12-05 15:00:00,101.12,101.23,101.08,101.08,20612.0,76.9675,77.0513,76.9371,76.9371,20612.0
2017-12-05 15:10:00,101.1,101.29,101.08,101.27,55540.0,76.9523,77.0969,76.9371,77.0817,55540.0
2017-12-05 15:20:00,101.27,101.42,101.24,101.38,32583.0,77.0817,77.1959,77.0589,77.1654,32583.0
2017-12-05 15:30:00,101.37,101.37,101.09,101.11,59054.0,77.1578,77.1578,76.9447,76.9599,59054.0
2017-12-05 15:40:00,101.12,101.16,100.86,100.91,73704.0,76.9675,76.998,76.7696,76.8077,73704.0
2017-12-05 15:50:00,100.93,100.96,100.78,100.91,220748.0,76.8229,76.8458,76.7088,76.8077,220748.0
2017-12-06 09:30:00,100.43,100.43,99.87,99.93,62486.0,76.4424,76.4424,76.0161,76.0618,62486.0
2017-12-06 09:40:00,99.83,100.21,99.79,99.82,69387.0,75.9857,76.2749,75.9552,75.978,69387.0
2017-12-06 09:50:00,99.81,100.28,99.65,100.28,33638.0,75.9704,76.3282,75.8487,76.3282,33638.0
2017-12-06 10:00:00,100.17,100.4,100.11,100.29,37745.0,76.2445,76.4195,76.1988,76.3358,37745.0
2017-12-06 10:10:00,100.3,100.39,100.1,100.36,36731.0,76.3434,76.4119,76.1912,76.3891,36731.0
2017-12-06 10:20:00,100.31,100.32,99.84,99.98,12417.0,76.351,76.3586,75.9933,76.0998,12417.0
2017-12-06 10:30:00,100.01,100.23,99.99,100.08,23657.0,76.1227,76.2901,76.1074,76.1759,23657.0
2017-12-06 10:40:00,100.13,100.45,100.07,100.45,47175.0,76.214,76.4576,76.1683,76.4576,47175.0
2017-12-06 10:50:00,100.41,100.42,100.15,100.27,27108.0,76.4271,76.4347,76.2292,76.3206,27108.0
2017-12-06 11:00:00,100.25,100.25,99.86,99.95,66232.0,76.3053,76.3053,76.0085,76.077,66232.0
2017-12-06 11:10:00,99.95,99.98,99.48,99.48,48787.0,76.077,76.0998,75.7193,75.7193,48787.0
2017-12-06 11:20:00,99.49,99.62,99.31,99.32,38456.0,75.7269,75.8258,75.5899,75.5975,38456.0
2017-12-06 11:30:00,99.35,99.56,99.27,99.4,28395.0,75.6203,75.7801,75.5594,75.6584,28395.0
2017-12-06 11:40:00,99.44,99.47,99.07,99.09,16970.0,75.6888,75.7116,75.4072,75.4224,16970.0
2017-12-06 11:50:00,99.11,99.19,98.82,98.97,28066.0,75.4376,75.4985,75.2169,75.3311,28066.0
2017-12-06 12:00:00,98.98,98.98,98.71,98.75,29020.0,75.3387,75.3387,75.1332,75.1636,29020.0
2017-12-06 12:10:00,98.76,98.87,98.56,98.56,57051.0,75.1712,75.255,75.019,75.019,57051.0
2017-12-06 12:20:00,98.57,99.09,98.49,99.04,121928.0,75.0266,75.4224,74.9657,75.3844,121928.0
2017-12-06 12:30:00,99.04,99.09,98.87,98.92,22123.0,75.3844,75.4224,75.255,75.293,22123.0
2017-12-06 12:40:00,98.93,99.18,98.81,99.04,52428.0,75.3006,75.4909,75.2093,75.3844,52428.0
2017-12-06 12:50:00,99.04,99.14,98.88,99.01,41725.0,75.3844,75.4605,75.2626,75.3615,41725.0
2017-12-06 13:00:00,99.0,99.15,98.99,99.04,37474.0,75.3539,75.4681,75.3463,75.3844,37474.0
2017-12-06 13:10:00,99.02,99.25,98.99,99.14,21924.0,75.3691,75.5442,75.3463,75.4605,21924.0
2017-12-06 13:20:00,99.13,99.25,99.13,99.14,22119.0,75.4529,75.5442,75.4529,75.4605,22119.0
2017-12-06 13:30:00,99.16,99.23,99.1,99.14,23970.0,75.4757,75.529,75.43,75.4605,23970.0
2017-12-06 13:40:00,99.16,99.21,99.05,99.21,19879.0,75.4757,75.5137,75.392,75.5137,19879.0
2017-12-06 13:50:00,99.16,99.25,99.1,99.15,28474.0,75.4757,75.5442,75.43,75.4681,28474.0
2017-12-06 14:00:00,99.13,99.25,99.12,99.21,17868.0,75.4529,75.5442,75.4452,75.5137,17868.0
2017-12-06 14:10:00,99.21,99.22,99.0,99.07,21990.0,75.5137,75.5214,75.3539,75.4072,21990.0
2017-12-06 14:20:00,99.07,99.09,98.66,98.69,17880.0,75.4072,75.4224,75.0951,75.1179,17880.0
2017-12-06 14:30:00,98.71,98.9,98.7,98.86,20911.0,75.1332,75.2778,75.1256,75.2473,20911.0
2017-12-06 14:40:00,98.84,98.96,98.84,98.92,20727.0,75.2321,75.3235,75.2321,75.293,20727.0
2017-12-06 14:50:00,98.93,98.94,98.75,98.78,40699.0,75.3006,75.3082,75.1636,75.1865,40699.0
2017-12-06 15:00:00,98.77,98.83,98.72,98.8,27129.0,75.1788,75.2245,75.1408,75.2017,27129.0
2017-12-06 15:10:00,98.79,98.89,98.72,98.86,37816.0,75.1941,75.2702,75.1408,75.2473,37816.0
2017-12-06 15:20:00,98.86,98.9,98.69,98.81,59039.0,75.2473,75.2778,75.1179,75.2093,59039.0
2017-12-06 15:30:00,98.8,98.88,98.74,98.79,50682.0,75.2017,75.2626,75.156,75.1941,50682.0
2017-12-06 15:40:00,98.78,98.89,98.77,98.85,90869.0,75.1865,75.2702,75.1788,75.2397,90869.0
2017-12-06 15:50:00,98.85,99.0,98.81,98.89,185908.0,75.2397,75.3539,75.2093,75.2702,185908.0
2017-12-07 09:30:00,98.89,99.13,98.51,99.12,38574.0,75.2702,75.4529,74.9809,75.4452,38574.0
2017-12-07 09:40:00,99.06,99.28,98.95,99.14,47175.0,75.3996,75.567,75.3158,75.4605,47175.0
2017-12-07 09:50:00,99.21,99.22,98.91,99.02,17915.0,75.5137,75.5214,75.2854,75.3691,17915.0
2017-12-07 10:00:00,99.05,99.12,98.86,99.11,27921.0,75.392,75.4452,75.2473,75.4376,27921.0
2017-12-07 10:10:00,99.14,99.33,99.05,99.05,25508.0,75.4605,75.6051,75.392,75.392,25508.0
2017-12-07 10:20:00,99.07,99.18,98.94,99.11,13641.0,75.4072,75.4909,75.3082,75.4376,13641.0
2017-12-07 10:30:00,99.1,99.1,98.94,99.08,65485.0,75.43,75.43,75.3082,75.4148,65485.0
2017-12-07 10:40:00,99.03,99.14,98.92,98.93,18305.0,75.3767,75.4605,75.293,75.3006,18305.0
2017-12-07 10:50:00,98.95,99.27,98.95,99.23,31295.0,75.3158,75.5594,75.3158,75.529,31295.0
2017-12-07 11:00:00,99.21,99.26,99.03,99.08,17964.0,75.5137,75.5518,75.3767,75.4148,17964.0
2017-12-07 11:10:00,99.06,99.14,98.97,99.11,15053.0,75.3996,75.4605,75.3311,75.4376,15053.0
2017-12-07 11:20:00,99.15,99.34,99.08,99.34,16410.0,75.4681,75.6127,75.4148,75.6127,16410.0
2017-12-07 11:30:00,99.37,99.45,99.31,99.33,20136.0,75.6355,75.6964,75.5899,75.6051,20136.0
2017-12-07 11:40:00,99.37,99.43,99.28,99.37,39381.0,75.6355,75.6812,75.567,75.6355,39381.0
2017-12-07 11:50:00,99.38,99.45,99.26,99.35,80873.0,75.6431,75.6964,75.5518,75.6203,80873.0
2017-12-07 12:00:00,99.39,99.43,99.16,99.17,16690.0,75.6508,75.6812,75.4757,75.4833,16690.0
2017-12-07 12:10:00,99.15,99.29,99.1,99.21,18502.0,75.4681,75.5746,75.43,75.5137,18502.0
2017-12-07 12:20:00,99.24,99.38,99.24,99.31,17994.0,75.5366,75.6431,75.5366,75.5899,17994.0
2017-12-07 12:30:00,99.33,99.4,99.24,99.28,19259.0,75.6051,75.6584,75.5366,75.567,19259.0
2017-12-07 12:40:00,99.29,99.33,99.22,99.24,16646.0,75.5746,75.6051,75.5214,75.5366,16646.0
2017-12-07 12:50:00,99.23,99.3,99.11,99.15,10116.0,75.529,75.5823,75.4376,75.4681,10116.0
2017-12-07 13:00:00,99.14,99.23,99.08,99.14,57469.0,75.4605,75.529,75.4148,75.4605,57469.0
2017-12-07 13:10:00,99.16,99.24,99.11,99.13,12853.0,75.4757,75.5366,75.4376,75.4529,12853.0
2017-12-07 13:20:00,99.13,99.45,99.13,99.4,10638.0,75.4529,75.6964,75.4529,75.6584,10638.0
2017-12-07 13:30:00,99.41,99.47,99.38,99.41,12935.0,75.666,75.7116,75.6431,75.666,12935.0
2017-12-07 13:40:00,99.42,99.49,99.35,99.4,12804.0,75.6736,75.7269,75.6203,75.6584,12804.0
2017-12-07 13:50:00,99.4,99.41,99.22,99.3,10101.0,75.6584,75.666,75.5214,75.5823,10101.0
2017-12-07 14:00:00,99.29,99.43,99.23,99.43,13562.0,75.5746,75.6812,75.529,75.6812,13562.0
2017-12-07 14:10:00,99.43,99.48,99.36,99.36,16642.0,75.6812,75.7193,75.6279,75.6279,16642.0
2017-12-07 14:20:00,99.33,99.41,99.28,99.31,14973.0,75.6051,75.666,75.567,75.5899,14973.0
2017-12-07 14:30:00,99.3,99.46,99.27,99.45,17677.0,75.5823,75.704,75.5594,75.6964,17677.0
2017-12-07 14:40:00,99.45,99.53,99.44,99.48,27868.0,75.6964,75.7573,75.6888,75.7193,27868.0
2017-12-07 14:50:00,99.47,99.53,99.45,99.45,12080.0,75.7116,75.7573,75.6964,75.6964,12080.0
2017-12-07 15:00:00,99.47,99.52,99.38,99.42,28480.0,75.7116,75.7497,75.6431,75.6736,28480.0
2017-12-07 15:10:00,99.4,99.44,99.35,99.38,21661.0,75.6584,75.6888,75.6203,75.6431,21661.0
2017-12-07 15:20:00,99.37,99.63,99.37,99.56,35652.0,75.6355,75.8334,75.6355,75.7801,35652.0
2017-12-07 15:30:00,99.55,99.65,99.5,99.63,32716.0,75.7725,75.8487,75.7345,75.8334,32716.0
2017-12-07 15:40:00,99.62,99.77,99.6,99.75,77786.0,75.8258,75.94,75.8106,75.9248,77786.0
2017-12-07 15:50:00,99.75,99.83,99.67,99.71,159978.0,75.9248,75.9857,75.8639,75.8943,159978.0
2017-12-08 09:30:00,100.28,100.61,100.13,100.46,48456.0,76.3282,76.5794,76.214,76.4652,48456.0
2017-12-08 09:40:00,100.51,100.56,99.91,100.16,32095.0,76.5032,76.5413,76.0466,76.2368,32095.0
2017-12-08 09:50:00,100.16,100.23,99.91,100.04,41139.0,76.2368,76.2901,76.0466,76.1455,41139.0
2017-12-08 10:00:00,100.09,100.15,100.02,100.11,22133.0,76.1836,76.2292,76.1303,76.1988,22133.0
2017-12-08 10:10:00,100.09,100.15,99.82,99.86,23346.0,76.1836,76.2292,75.978,76.0085,23346.0
2017-12-08 10:20:00,99.83,99.99,99.75,99.94,23454.0,75.9857,76.1074,75.9248,76.0694,23454.0
2017-12-08 10:30:00,99.94,100.15,99.94,100.15,38446.0,76.0694,76.2292,76.0694,76.2292,38446.0
2017-12-08 10:40:00,100.16,100.43,100.14,100.38,27285.0,76.2368,76.4424,76.2216,76.4043,27285.0
2017-12-08 10:50:00,100.36,100.49,100.31,100.46,26493.0,76.3891,76.488,76.351,76.4652,26493.0
2017-12-08 11:00:00,100.45,100.53,100.37,100.51,19334.0,76.4576,76.5185,76.3967,76.5032,19334.0
2017-12-08 11:10:00,100.51,100.51,100.28,100.4,20298.0,76.5032,76.5032,76.3282,76.4195,20298.0
2017-12-08 11:20:00,100.38,100.4,100.27,100.33,20847.0,76.4043,76.4195,76.3206,76.3662,20847.0
2017-12-08 11:30:00,100.31,100.38,100.21,100.26,19418.0,76.351,76.4043,76.2749,76.313,19418.0
2017-12-08 11:40:00,100.25,100.54,100.25,100.5,16730.0,76.3053,76.5261,76.3053,76.4956,16730.0
2017-12-08 11:50:00,100.54,100.69,100.51,100.62,19078.0,76.5261,76.6402,76.5032,76.587,19078.0
2017-12-08 12:00:00,100.64,100.74,100.45,100.45,10557.0,76.6022,76.6783,76.4576,76.4576,10557.0
2017-12-08 12:10:00,100.46,100.57,100.37,100.56,21400.0,76.4652,76.5489,76.3967,76.5413,21400.0
2017-12-08 12:20:00,100.55,100.55,100.35,100.37,15850.0,76.5337,76.5337,76.3815,76.3967,15850.0
2017-12-08 12:30:00,100.39,100.45,100.35,100.45,10829.0,76.4119,76.4576,76.3815,76.4576,10829.0
2017-12-08 12:40:00,100.37,100.44,100.28,100.35,12372.0,76.3967,76.45,76.3282,76.3815,12372.0
2017-12-08 12:50:00,100.35,100.42,100.35,100.37,5610.0,76.3815,76.4347,76.3815,76.3967,5610.0
2017-12-08 13:00:00,100.39,100.52,100.38,100.48,9318.0,76.4119,76.5109,76.4043,76.4804,9318.0
2017-12-08 13:10:00,100.48,100.54,100.33,100.4,31401.0,76.4804,76.5261,76.3662,76.4195,31401.0
2017-12-08 13:20:00,100.41,100.5,100.37,100.43,10106.0,76.4271,76.4956,76.3967,76.4424,10106.0
2017-12-08 13:30:00,100.41,100.46,100.4,100.43,20521.0,76.4271,76.4652,76.4195,76.4424,20521.0
2017-12-08 13:40:00,100.41,100.51,100.41,100.51,12914.0,76.4271,76.5032,76.4271,76.5032,12914.0
2017-12-08 13:50:00,100.52,100.6,100.51,100.55,10041.0,76.5109,76.5717,76.5032,76.5337,10041.0
2017-12-08 14:00:00,100.56,100.56,100.5,100.52,7933.0,76.5413,76.5413,76.4956,76.5109,7933.0
2017-12-08 14:10:00,100.5,100.5,100.39,100.41,11962.0,76.4956,76.4956,76.4119,76.4271,11962.0
2017-12-08 14:20:00,100.41,100.49,100.4,100.44,11412.0,76.4271,76.488,76.4195,76.45,11412.0
2017-12-08 14:30:00,100.42,100.47,100.39,100.47,11261.0,76.4347,76.4728,76.4119,76.4728,11261.0
2017-12-08 14:40:00,100.46,100.51,100.41,100.47,23865.0,76.4652,76.5032,76.4271,76.4728,23865.0
2017-12-08 14:50:00,100.5,100.57,100.4,100.42,25938.0,76.4956,76.5489,76.4195,76.4347,25938.0
2017-12-08 15:00:00,100.41,100.52,100.39,100.43,14711.0,76.4271,76.5109,76.4119,76.4424,14711.0
2017-12-08 15:10:00,100.43,100.54,100.41,100.51,20140.0,76.4424,76.5261,76.4271,76.5032,20140.0
2017-12-08 15:20:00,100.51,100.58,100.46,100.53,26816.0,76.5032,76.5565,76.4652,76.5185,26816.0
2017-12-08 15:30:00,100.54,100.57,100.39,100.41,29998.0,76.5261,76.5489,76.4119,76.4271,29998.0
2017-12-08 15:40:00,100.4,100.44,100.29,100.41,53751.0,76.4195,76.45,76.3358,76.4271,53751.0
2017-12-08 15:50:00,100.41,100.44,100.3,100.39,127786.0,76.4271,76.45,76.3434,76.4119,127786.0
2017-12-11 09:30:00,100.49,100.94,100.39,100.88,50004.0,76.488,76.8305,76.4119,76.7849,50004.0
2017-12-11 09:40:00,100.94,101.01,100.72,100.74,70195.0,76.8305,76.8838,76.6631,76.6783,70195.0
2017-12-11 09:50:00,100.8,101.13,100.8,101.09,16235.0,76.724,76.9752,76.724,76.9447,16235.0
2017-12-11 10:00:00,101.1,101.31,101.02,101.19,20822.0,76.9523,77.1122,76.8914,77.0208,20822.0
2017-12-11 10:10:00,101.15,101.16,100.94,101.09,64895.0,76.9904,76.998,76.8305,76.9447,64895.0
2017-12-11 10:20:00,101.06,101.51,101.05,101.46,60095.0,76.9219,77.2644,76.9143,77.2263,60095.0
2017-12-11 10:30:00,101.47,101.61,101.31,101.48,57362.0,77.2339,77.3405,77.1122,77.2416,57362.0
2017-12-11 10:40:00,101.5,101.8,101.48,101.68,34864.0,77.2568,77.4851,77.2416,77.3938,34864.0
2017-12-11 10:50:00,101.69,101.83,101.59,101.75,62396.0,77.4014,77.508,77.3253,77.4471,62396.0
2017-12-11 11:00:00,101.75,102.04,101.68,102.01,56977.0,77.4471,77.6678,77.3938,77.645,56977.0
2017-12-11 11:10:00,102.01,102.34,101.99,102.0,51595.0,77.645,77.8961,77.6297,77.6374,51595.0
2017-12-11 11:20:00,102.0,102.1,101.88,101.9,32838.0,77.6374,77.7135,77.546,77.5612,32838.0
2017-12-11 11:30:00,101.9,101.9,101.7,101.76,33272.0,77.5612,77.5612,77.409,77.4547,33272.0
2017-12-11 11:40:00,101.78,102.0,101.72,101.8,22448.0,77.4699,77.6374,77.4242,77.4851,22448.0
2017-12-11 11:50:00,101.75,101.8,101.65,101.66,50888.0,77.4471,77.4851,77.371,77.3786,50888.0
2017-12-11 12:00:00,101.65,101.75,101.6,101.68,25769.0,77.371,77.4471,77.3329,77.3938,25769.0
2017-12-11 12:10:00,101.66,101.68,101.53,101.53,22268.0,77.3786,77.3938,77.2796,77.2796,22268.0
2017-12-11 12:20:00,101.51,101.54,101.34,101.42,18532.0,77.2644,77.2872,77.135,77.1959,18532.0
2017-12-11 12:30:00,101.43,101.46,101.21,101.27,12487.0,77.2035,77.2263,77.036,77.0817,12487.0
2017-12-11 12:40:00,101.29,101.46,101.29,101.35,10142.0,77.0969,77.2263,77.0969,77.1426,10142.0
2017-12-11 12:50:00,101.35,101.39,101.27,101.33,13824.0,77.1426,77.1731,77.0817,77.1274,13824.0
2017-12-11 13:00:00,101.35,101.39,101.26,101.31,14969.0,77.1426,77.1731,77.0741,77.1122,14969.0
2017-12-11 13:10:00,101.34,101.4,101.25,101.3,13179.0,77.135,77.1807,77.0665,77.1046,13179.0
2017-12-11 13:20:00,101.29,101.35,101.26,101.28,10417.0,77.0969,77.1426,77.0741,77.0893,10417.0
2017-12-11 13:30:00,101.27,101.27,101.16,101.18,16147.0,77.0817,77.0817,76.998,77.0132,16147.0
2017-12-11 13:40:00,101.18,101.2,101.15,101.15,14184.0,77.0132,77.0284,76.9904,76.9904,14184.0
2017-12-11 13:50:00,101.17,101.25,101.15,101.15,16479.0,77.0056,77.0665,76.9904,76.9904,16479.0
2017-12-11 14:00:00,101.15,101.24,101.12,101.16,18316.0,76.9904,77.0589,76.9675,76.998,18316.0
2017-12-11 14:10:00,101.16,101.24,101.13,101.21,15626.0,76.998,77.0589,76.9752,77.036,15626.0
2017-12-11 14:20:00,101.19,101.25,101.09,101.19,21689.0,77.0208,77.0665,76.9447,77.0208,21689.0
2017-12-11 14:30:00,101.2,101.2,101.08,101.13,16520.0,77.0284,77.0284,76.9371,76.9752,16520.0
2017-12-11 14:40:00,101.13,101.24,101.11,101.13,25238.0,76.9752,77.0589,76.9599,76.9752,25238.0
2017-12-11 14:50:00,101.13,101.15,101.02,101.05,12280.0,76.9752,76.9904,76.8914,76.9143,12280.0
2017-12-11 15:00:00,101.06,101.11,101.02,101.02,20550.0,76.9219,76.9599,76.8914,76.8914,20550.0
2017-12-11 15:10:00,101.03,101.05,100.94,100.97,24452.0,76.899,76.9143,76.8305,76.8534,24452.0
2017-12-11 15:20:00,100.97,101.05,100.87,100.92,29645.0,76.8534,76.9143,76.7773,76.8153,29645.0
2017-12-11 15:30:00,100.91,101.0,100.9,100.98,40444.0,76.8077,76.8762,76.8001,76.861,40444.0
2017-12-11 15:40:00,100.99,101.15,100.96,101.14,52279.0,76.8686,76.9904,76.8458,76.9828,52279.0
2017-12-11 15:50:00,101.14,101.22,101.08,101.2,179583.0,76.9828,77.0437,76.9371,77.0284,179583.0
2017-12-12 09:30:00,101.37,101.42,100.81,100.81,50715.0,77.1578,77.1959,76.7316,76.7316,50715.0
2017-12-12 09:40:00,100.82,100.94,100.3,100.4,38307.0,76.7392,76.8305,76.3434,76.4195,38307.0
2017-12-12 09:50:00,100.37,100.37,99.87,99.93,64669.0,76.3967,76.3967,76.0161,76.0618,64669.0
2017-12-12 10:00:00,99.92,100.38,99.87,100.22,70473.0,76.0542,76.4043,76.0161,76.2825,70473.0
2017-12-12 10:10:00,100.21,100.24,100.08,100.19,59432.0,76.2749,76.2977,76.1759,76.2597,59432.0
2017-12-12 10:20:00,100.21,100.54,100.2,100.47,22487.0,76.2749,76.5261,76.2673,76.4728,22487.0
2017-12-12 10:30:00,100.5,100.5,100.39,100.46,41805.0,76.4956,76.4956,76.4119,76.4652,41805.0
2017-12-12 10:40:00,100.41,100.55,100.33,100.42,42138.0,76.4271,76.5337,76.3662,76.4347,42138.0
2017-12-12 10:50:00,100.42,100.64,100.42,100.44,43945.0,76.4347,76.6022,76.4347,76.45,43945.0
2017-12-12 11:00:00,100.45,100.5,100.29,100.34,32648.0,76.4576,76.4956,76.3358,76.3738,32648.0
2017-12-12 11:10:00,100.35,100.38,100.21,100.22,25424.0,76.3815,76.4043,76.2749,76.2825,25424.0
2017-12-12 11:20:00,100.2,100.21,100.01,100.08,22777.0,76.2673,76.2749,76.1227,76.1759,22777.0
2017-12-12 11:30:00,100.1,100.26,100.07,100.18,21750.0,76.1912,76.313,76.1683,76.2521,21750.0
2017-12-12 11:40:00,100.17,100.29,100.14,100.15,18840.0,76.2445,76.3358,76.2216,76.2292,18840.0
2017-12-12 11:50:00,100.16,100.16,99.67,99.67,35605.0,76.2368,76.2368,75.8639,75.8639,35605.0
2017-12-12 12:00:00,99.66,99.71,99.53,99.57,29143.0,75.8563,75.8943,75.7573,75.7878,29143.0
2017-12-12 12:10:00,99.6,99.7,99.52,99.59,45146.0,75.8106,75.8867,75.7497,75.803,45146.0
2017-12-12 12:20:00,99.62,99.63,99.44,99.52,42899.0,75.8258,75.8334,75.6888,75.7497,42899.0
2017-12-12 12:30:00,99.53,99.68,99.48,99.5,133852.0,75.7573,75.8715,75.7193,75.7345,133852.0
2017-12-12 12:40:00,99.5,99.78,99.5,99.74,49697.0,75.7345,75.9476,75.7345,75.9172,49697.0
2017-12-12 12:50:00,99.73,100.02,99.73,100.0,19531.0,75.9095,76.1303,75.9095,76.1151,19531.0
2017-12-12 13:00:00,100.01,100.02,99.83,99.84,19376.0,76.1227,76.1303,75.9857,75.9933,19376.0
2017-12-12 13:10:00,99.87,100.07,99.84,100.01,17922.0,76.0161,76.1683,75.9933,76.1227,17922.0
2017-12-12 13:20:00,99.99,100.06,99.96,100.02,18402.0,76.1074,76.1607,76.0846,76.1303,18402.0
2017-12-12 13:30:00,100.03,100.15,99.99,100.13,24824.0,76.1379,76.2292,76.1074,76.214,24824.0
2017-12-12 13:40:00,100.11,100.15,99.97,100.07,26297.0,76.1988,76.2292,76.0922,76.1683,26297.0
2017-12-12 13:50:00,100.05,100.13,99.99,100.01,25010.0,76.1531,76.214,76.1074,76.1227,25010.0
2017-12-12 14:00:00,100.01,100.14,100.0,100.07,31469.0,76.1227,76.2216,76.1151,76.1683,31469.0
2017-12-12 14:10:00,100.07,100.13,100.02,100.13,26571.0,76.1683,76.214,76.1303,76.214,26571.0
2017-12-12 14:20:00,100.16,100.37,100.13,100.34,31580.0,76.2368,76.3967,76.214,76.3738,31580.0
2017-12-12 14:30:00,100.35,100.53,100.32,100.5,30210.0,76.3815,76.5185,76.3586,76.4956,30210.0
2017-12-12 14:40:00,100.5,100.62,100.47,100.49,46829.0,76.4956,76.587,76.4728,76.488,46829.0
2017-12-12 14:50:00,100.51,100.56,100.42,100.45,28072.0,76.5032,76.5413,76.4347,76.4576,28072.0
2017-12-12 15:00:00,100.47,100.5,100.4,100.42,23910.0,76.4728,76.4956,76.4195,76.4347,23910.0
2017-12-12 15:10:00,100.42,100.52,100.39,100.49,28651.0,76.4347,76.5109,76.4119,76.488,28651.0
2017-12-12 15:20:00,100.48,100.49,100.38,100.41,39088.0,76.4804,76.488,76.4043,76.4271,39088.0
2017-12-12 15:30:00,100.43,100.54,100.43,100.51,70837.0,76.4424,76.5261,76.4424,76.5032,70837.0
2017-12-12 15:40:00,100.49,100.49,100.34,100.36,81620.0,76.488,76.488,76.3738,76.3891,81620.0
2017-12-12 15:50:00,100.36,100.41,100.22,100.29,114772.0,76.3891,76.4271,76.2825,76.3358,114772.0
2017-12-13 09:30:00,100.46,100.46,99.78,99.84,35151.0,76.4652,76.4652,75.9476,75.9933,35151.0
2017-12-13 09:40:00,99.83,99.95,99.71,99.71,9355.0,75.9857,76.077,75.8943,75.8943,9355.0
2017-12-13 09:50:00,99.75,100.32,99.74,100.31,25040.0,75.9248,76.3586,75.9172,76.351,25040.0
2017-12-13 10:00:00,100.3,100.51,100.19,100.42,17260.0,76.3434,76.5032,76.2597,76.4347,17260.0
2017-12-13 10:10:00,100.42,100.54,100.29,100.45,17665.0,76.4347,76.5261,76.3358,76.4576,17665.0
2017-12-13 10:20:00,100.47,100.47,100.25,100.43,9891.0,76.4728,76.4728,76.3053,76.4424,9891.0
2017-12-13 10:30:00,100.41,100.53,100.19,100.25,14179.0,76.4271,76.5185,76.2597,76.3053,14179.0
2017-12-13 10:40:00,100.27,100.37,100.06,100.06,13169.0,76.3206,76.3967,76.1607,76.1607,13169.0
2017-12-13 10:50:00,100.08,100.16,100.03,100.13,10317.0,76.1759,76.2368,76.1379,76.214,10317.0
2017-12-13 11:00:00,100.16,100.18,99.86,100.04,25544.0,76.2368,76.2521,76.0085,76.1455,25544.0
2017-12-13 11:10:00,100.03,100.03,99.8,99.9,12050.0,76.1379,76.1379,75.9628,76.0389,12050.0
2017-12-13 11:20:00,99.85,100.03,99.82,100.0,15968.0,76.0009,76.1379,75.978,76.1151,15968.0
2017-12-13 11:30:00,100.02,100.08,99.91,99.98,11794.0,76.1303,76.1759,76.0466,76.0998,11794.0
2017-12-13 11:40:00,99.98,100.3,99.9,100.3,19891.0,76.0998,76.3434,76.0389,76.3434,19891.0
2017-12-13 11:50:00,100.27,100.39,100.26,100.31,23407.0,76.3206,76.4119,76.313,76.351,23407.0
2017-12-13 12:00:00,100.33,100.34,100.15,100.24,14735.0,76.3662,76.3738,76.2292,76.2977,14735.0
2017-12-13 12:10:00,100.25,100.37,100.23,100.33,28150.0,76.3053,76.3967,76.2901,76.3662,28150.0
2017-12-13 12:20:00,100.34,100.35,100.16,100.26,15070.0,76.3738,76.3815,76.2368,76.313,15070.0
2017-12-13 12:30:00,100.26,100.32,100.19,100.28,20288.0,76.313,76.3586,76.2597,76.3282,20288.0
2017-12-13 12:40:00,100.28,100.29,100.11,100.21,15463.0,76.3282,76.3358,76.1988,76.2749,15463.0
2017-12-13 12:50:00,100.23,100.28,100.21,100.25,8371.0,76.2901,76.3282,76.2749,76.3053,8371.0
2017-12-13 13:00:00,100.23,100.31,100.17,100.27,11855.0,76.2901,76.351,76.2445,76.3206,11855.0
2017-12-13 13:10:00,100.27,100.37,100.27,100.36,5671.0,76.3206,76.3967,76.3206,76.3891,5671.0
2017-12-13 13:20:00,100.36,100.56,100.31,100.47,26272.0,76.3891,76.5413,76.351,76.4728,26272.0
2017-12-13 13:30:00,100.45,100.56,100.43,100.56,9502.0,76.4576,76.5413,76.4424,76.5413,9502.0
2017-12-13 13:40:00,100.58,100.6,100.48,100.59,11561.0,76.5565,76.5717,76.4804,76.5641,11561.0
2017-12-13 13:50:00,100.62,100.63,100.42,100.45,8783.0,76.587,76.5946,76.4347,76.4576,8783.0
2017-12-13 14:00:00,100.54,100.72,100.21,100.33,34435.0,76.5261,76.6631,76.2749,76.3662,34435.0
2017-12-13 14:10:00,100.36,100.39,100.25,100.29,24471.0,76.3891,76.4119,76.3053,76.3358,24471.0
2017-12-13 14:20:00,100.26,100.3,100.16,100.18,13487.0,76.313,76.3434,76.2368,76.2521,13487.0
2017-12-13 14:30:00,100.19,100.26,100.15,100.23,10960.0,76.2597,76.313,76.2292,76.2901,10960.0
2017-12-13 14:40:00,100.23,100.31,100.19,100.28,17065.0,76.2901,76.351,76.2597,76.3282,17065.0
2017-12-13 14:50:00,100.29,100.31,100.2,100.2,19594.0,76.3358,76.351,76.2673,76.2673,19594.0
2017-12-13 15:00:00,100.22,100.22,100.06,100.06,15939.0,76.2825,76.2825,76.1607,76.1607,15939.0
2017-12-13 15:10:00,100.08,100.11,99.81,99.81,16512.0,76.1759,76.1988,75.9704,75.9704,16512.0
2017-12-13 15:20:00,99.83,99.98,99.82,99.95,19268.0,75.9857,76.0998,75.978,76.077,19268.0
2017-12-13 15:30:00,99.96,100.02,99.92,99.93,28962.0,76.0846,76.1303,76.0542,76.0618,28962.0
2017-12-13 15:40:00,99.94,100.05,99.94,100.05,37985.0,76.0694,76.1531,76.0694,76.1531,37985.0
2017-12-13 15:50:00,100.06,100.07,99.95,99.97,123625.0,76.1607,76.1683,76.077,76.0922,123625.0
2017-12-14 09:30:00,99.76,100.7,99.55,100.43,52274.0,75.9324,76.6479,75.7725,76.4424,52274.0
2017-12-14 09:40:00,100.47,100.55,100.3,100.48,12638.0,76.4728,76.5337,76.3434,76.4804,12638.0
2017-12-14 09:50:00,100.46,100.78,100.37,100.61,72319.0,76.4652,76.7088,76.3967,76.5794,72319.0
2017-12-14 10:00:00,100.6,100.83,100.59,100.64,22056.0,76.5717,76.7468,76.5641,76.6022,22056.0
2017-12-14 10:10:00,100.64,100.67,100.3,100.3,14163.0,76.6022,76.625,76.3434,76.3434,14163.0
2017-12-14 10:20:00,100.27,100.27,100.1,100.16,17564.0,76.3206,76.3206,76.1912,76.2368,17564.0
2017-12-14 10:30:00,100.16,100.47,100.14,100.46,36270.0,76.2368,76.4728,76.2216,76.4652,36270.0
2017-12-14 10:40:00,100.46,100.48,100.27,100.27,15076.0,76.4652,76.4804,76.3206,76.3206,15076.0
2017-12-14 10:50:00,100.28,100.46,100.22,100.26,26038.0,76.3282,76.4652,76.2825,76.313,26038.0
2017-12-14 11:00:00,100.25,100.34,100.14,100.23,34018.0,76.3053,76.3738,76.2216,76.2901,34018.0
2017-12-14 11:10:00,100.26,100.33,100.14,100.33,14265.0,76.313,76.3662,76.2216,76.3662,14265.0
2017-12-14 11:20:00,100.32,100.48,100.32,100.48,23585.0,76.3586,76.4804,76.3586,76.4804,23585.0
2017-12-14 11:30:00,100.47,100.68,100.47,100.62,25543.0,76.4728,76.6326,76.4728,76.587,25543.0
2017-12-14 11:40:00,100.61,100.61,100.45,100.56,18762.0,76.5794,76.5794,76.4576,76.5413,18762.0
2017-12-14 11:50:00,100.56,100.61,100.42,100.52,24950.0,76.5413,76.5794,76.4347,76.5109,24950.0
2017-12-14 12:00:00,100.51,100.57,100.43,100.53,21692.0,76.5032,76.5489,76.4424,76.5185,21692.0
2017-12-14 12:10:00,100.55,100.57,100.45,100.54,17972.0,76.5337,76.5489,76.4576,76.5261,17972.0
2017-12-14 12:20:00,100.55,100.63,100.5,100.58,12451.0,76.5337,76.5946,76.4956,76.5565,12451.0
2017-12-14 12:30:00,100.56,100.61,100.42,100.44,14633.0,76.5413,76.5794,76.4347,76.45,14633.0
2017-12-14 12:40:00,100.42,100.45,100.31,100.38,19553.0,76.4347,76.4576,76.351,76.4043,19553.0
2017-12-14 12:50:00,100.36,100.41,100.27,100.32,21493.0,76.3891,76.4271,76.3206,76.3586,21493.0
2017-12-14 13:00:00,100.32,100.32,100.13,100.17,29944.0,76.3586,76.3586,76.214,76.2445,29944.0
2017-12-14 13:10:00,100.15,100.37,100.15,100.25,27742.0,76.2292,76.3967,76.2292,76.3053,27742.0
2017-12-14 13:20:00,100.23,100.41,100.15,100.39,24247.0,76.2901,76.4271,76.2292,76.4119,24247.0
2017-12-14 13:30:00,100.39,100.42,100.25,100.27,15484.0,76.4119,76.4347,76.3053,76.3206,15484.0
2017-12-14 13:40:00,100.27,100.3,100.13,100.17,15247.0,76.3206,76.3434,76.214,76.2445,15247.0
2017-12-14 13:50:00,100.17,100.18,100.0,100.03,16122.0,76.2445,76.2521,76.1151,76.1379,16122.0
2017-12-14 14:00:00,100.03,100.1,100.01,100.09,22489.0,76.1379,76.1912,76.1227,76.1836,22489.0
2017-12-14 14:10:00,100.08,100.27,100.07,100.18,24774.0,76.1759,76.3206,76.1683,76.2521,24774.0
2017-12-14 14:20:00,100.18,100.22,100.0,100.02,42720.0,76.2521,76.2825,76.1151,76.1303,42720.0
2017-12-14 14:30:00,100.02,100.23,100.02,100.18,30251.0,76.1303,76.2901,76.1303,76.2521,30251.0
2017-12-14 14:40:00,100.18,100.23,100.13,100.18,22433.0,76.2521,76.2901,76.214,76.2521,22433.0
2017-12-14 14:50:00,100.2,100.22,100.13,100.22,21682.0,76.2673,76.2825,76.214,76.2825,21682.0
2017-12-14 15:00:00,100.23,100.26,100.12,100.14,21246.0,76.2901,76.313,76.2064,76.2216,21246.0
2017-12-14 15:10:00,100.15,100.17,99.93,99.94,26967.0,76.2292,76.2445,76.0618,76.0694,26967.0
2017-12-14 15:20:00,99.95,100.16,99.89,100.06,52818.0,76.077,76.2368,76.0313,76.1607,52818.0
2017-12-14 15:30:00,100.06,100.07,99.92,100.01,57323.0,76.1607,76.1683,76.0542,76.1227,57323.0
2017-12-14 15:40:00,100.02,100.06,99.76,99.76,77814.0,76.1303,76.1607,75.9324,75.9324,77814.0
2017-12-14 15:50:00,99.75,99.79,99.62,99.65,225147.0,75.9248,75.9552,75.8258,75.8487,225147.0
2017-12-15 09:30:00,100.54,100.64,98.71,98.84,770939.0,76.5261,76.6022,75.1332,75.2321,770939.0
2017-12-15 09:40:00,98.84,99.29,98.81,99.22,83439.0,75.2321,75.5746,75.2093,75.5214,83439.0
2017-12-15 09:50:00,99.25,99.33,99.06,99.27,31905.0,75.5442,75.6051,75.3996,75.5594,31905.0
2017-12-15 10:00:00,99.3,99.3,98.69,99.06,69990.0,75.5823,75.5823,75.1179,75.3996,69990.0
2017-12-15 10:10:00,99.08,99.46,98.96,99.46,49467.0,75.4148,75.704,75.3235,75.704,49467.0
2017-12-15 10:20:00,99.41,99.46,99.04,99.08,37076.0,75.666,75.704,75.3844,75.4148,37076.0
2017-12-15 10:30:00,99.12,99.15,98.86,98.86,82997.0,75.4452,75.4681,75.2473,75.2473,82997.0
2017-12-15 10:40:00,98.85,98.89,98.61,98.62,61603.0,75.2397,75.2702,75.0571,75.0647,61603.0
2017-12-15 10:50:00,98.62,98.77,98.57,98.73,31647.0,75.0647,75.1788,75.0266,75.1484,31647.0
2017-12-15 11:00:00,98.75,98.76,98.61,98.68,28813.0,75.1636,75.1712,75.0571,75.1103,28813.0
2017-12-15 11:10:00,98.68,98.76,98.58,98.65,22266.0,75.1103,75.1712,75.0342,75.0875,22266.0
2017-12-15 11:20:00,98.68,98.81,98.62,98.78,38019.0,75.1103,75.2093,75.0647,75.1865,38019.0
2017-12-15 11:30:00,98.82,98.83,98.7,98.79,40415.0,75.2169,75.2245,75.1256,75.1941,40415.0
2017-12-15 11:40:00,98.78,98.83,98.61,98.69,23948.0,75.1865,75.2245,75.0571,75.1179,23948.0
2017-12-15 11:50:00,98.69,98.78,98.69,98.71,22221.0,75.1179,75.1865,75.1179,75.1332,22221.0
2017-12-15 12:00:00,98.73,98.73,98.57,98.59,17829.0,75.1484,75.1484,75.0266,75.0418,17829.0
2017-12-15 12:10:00,98.6,98.79,98.59,98.75,25304.0,75.0494,75.1941,75.0418,75.1636,25304.0
2017-12-15 12:20:00,98.75,98.81,98.64,98.65,16788.0,75.1636,75.2093,75.0799,75.0875,16788.0
2017-12-15 12:30:00,98.66,98.69,98.56,98.64,30763.0,75.0951,75.1179,75.019,75.0799,30763.0
2017-12-15 12:40:00,98.63,98.64,98.47,98.51,21091.0,75.0723,75.0799,74.9505,74.9809,21091.0
2017-12-15 12:50:00,98.51,98.65,98.5,98.65,51281.0,74.9809,75.0875,74.9733,75.0875,51281.0
2017-12-15 13:00:00,98.64,98.9,98.63,98.68,22717.0,75.0799,75.2778,75.0723,75.1103,22717.0
2017-12-15 13:10:00,98.68,98.74,98.67,98.68,23991.0,75.1103,75.156,75.1027,75.1103,23991.0
2017-12-15 13:20:00,98.69,98.74,98.62,98.63,36305.0,75.1179,75.156,75.0647,75.0723,36305.0
2017-12-15 13:30:00,98.63,98.78,98.62,98.78,21625.0,75.0723,75.1865,75.0647,75.1865,21625.0
2017-12-15 13:40:00,98.76,98.84,98.74,98.79,25608.0,75.1712,75.2321,75.156,75.1941,25608.0
2017-12-15 13:50:00,98.77,99.03,98.75,99.0,17812.0,75.1788,75.3767,75.1636,75.3539,17812.0
2017-12-15 14:00:00,99.0,99.1,98.93,98.97,91016.0,75.3539,75.43,75.3006,75.3311,91016.0
2017-12-15 14:10:00,98.98,99.06,98.89,98.91,49794.0,75.3387,75.3996,75.2702,75.2854,49794.0
2017-12-15 14:20:00,98.93,99.03,98.93,98.99,59413.0,75.3006,75.3767,75.3006,75.3463,59413.0
2017-12-15 14:30:00,99.0,99.01,98.97,98.98,57620.0,75.3539,75.3615,75.3311,75.3387,57620.0
2017-12-15 14:40:00,98.99,99.02,98.87,98.89,30718.0,75.3463,75.3691,75.255,75.2702,30718.0
2017-12-15 14:50:00,98.87,98.95,98.8,98.9,45444.0,75.255,75.3158,75.2017,75.2778,45444.0
2017-12-15 15:00:00,98.9,99.01,98.88,98.99,22410.0,75.2778,75.3615,75.2626,75.3463,22410.0
2017-12-15 15:10:00,99.0,99.04,98.91,99.01,35476.0,75.3539,75.3844,75.2854,75.3615,35476.0
2017-12-15 15:20:00,99.01,99.04,98.86,98.92,35084.0,75.3615,75.3844,75.2473,75.293,35084.0
2017-12-15 15:30:00,98.92,98.97,98.77,98.84,70648.0,75.293,75.3311,75.1788,75.2321,70648.0
2017-12-15 15:40:00,98.84,98.84,98.61,98.68,128057.0,75.2321,75.2321,75.0571,75.1103,128057.0
2017-12-15 15:50:00,98.7,98.76,98.47,98.54,288735.0,75.1256,75.1712,74.9505,75.0038,288735.0
2017-12-18 09:30:00,98.7,99.07,98.68,98.95,93932.0,75.1256,75.4072,75.1103,75.3158,93932.0
2017-12-18 09:40:00,98.92,99.18,98.68,99.14,72496.0,75.293,75.4909,75.1103,75.4605,72496.0
2017-12-18 09:50:00,99.14,99.14,98.8,98.94,69391.0,75.4605,75.4605,75.2017,75.3082,69391.0
2017-12-18 10:00:00,98.9,99.56,98.89,99.51,55161.0,75.2778,75.7801,75.2702,75.7421,55161.0
2017-12-18 10:10:00,99.49,99.68,99.34,99.38,71030.0,75.7269,75.8715,75.6127,75.6431,71030.0
2017-12-18 10:20:00,99.38,99.56,99.25,99.49,81038.0,75.6431,75.7801,75.5442,75.7269,81038.0
2017-12-18 10:30:00,99.49,99.78,99.46,99.65,80830.0,75.7269,75.9476,75.704,75.8487,80830.0
2017-12-18 10:40:00,99.66,99.8,99.56,99.78,60105.0,75.8563,75.9628,75.7801,75.9476,60105.0
2017-12-18 10:50:00,99.81,99.93,99.7,99.89,45014.0,75.9704,76.0618,75.8867,76.0313,45014.0
2017-12-18 11:00:00,99.86,100.03,99.86,100.03,82248.0,76.0085,76.1379,76.0085,76.1379,82248.0
2017-12-18 11:10:00,100.01,100.12,99.99,100.04,35684.0,76.1227,76.2064,76.1074,76.1455,35684.0
2017-12-18 11:20:00,100.06,100.12,99.94,99.94,32540.0,76.1607,76.2064,76.0694,76.0694,32540.0
2017-12-18 11:30:00,99.92,99.99,99.83,99.95,43519.0,76.0542,76.1074,75.9857,76.077,43519.0
2017-12-18 11:40:00,99.95,100.11,99.89,100.09,46274.0,76.077,76.1988,76.0313,76.1836,46274.0
2017-12-18 11:50:00,100.09,100.12,99.91,99.92,20570.0,76.1836,76.2064,76.0466,76.0542,20570.0
2017-12-18 12:00:00,99.89,99.95,99.85,99.89,27851.0,76.0313,76.077,76.0009,76.0313,27851.0
2017-12-18 12:10:00,99.89,99.95,99.83,99.94,19554.0,76.0313,76.077,75.9857,76.0694,19554.0
2017-12-18 12:20:00,99.95,99.95,99.67,99.7,20479.0,76.077,76.077,75.8639,75.8867,20479.0
2017-12-18 12:30:00,99.69,99.74,99.66,99.68,14598.0,75.8791,75.9172,75.8563,75.8715,14598.0
2017-12-18 12:40:00,99.69,99.73,99.61,99.72,36389.0,75.8791,75.9095,75.8182,75.9019,36389.0
2017-12-18 12:50:00,99.7,99.73,99.57,99.57,27511.0,75.8867,75.9095,75.7878,75.7878,27511.0
2017-12-18 13:00:00,99.58,99.58,99.5,99.56,26226.0,75.7954,75.7954,75.7345,75.7801,26226.0
2017-12-18 13:10:00,99.54,99.7,99.53,99.66,19582.0,75.7649,75.8867,75.7573,75.8563,19582.0
2017-12-18 13:20:00,99.65,99.87,99.65,99.81,38357.0,75.8487,76.0161,75.8487,75.9704,38357.0
2017-12-18 13:30:00,99.83,99.89,99.8,99.87,38015.0,75.9857,76.0313,75.9628,76.0161,38015.0
2017-12-18 13:40:00,99.86,99.98,99.85,99.94,79133.0,76.0085,76.0998,76.0009,76.0694,79133.0
2017-12-18 13:50:00,99.94,99.97,99.77,99.77,28134.0,76.0694,76.0922,75.94,75.94,28134.0
2017-12-18 14:00:00,99.81,99.9,99.81,99.87,23465.0,75.9704,76.0389,75.9704,76.0161,23465.0
2017-12-18 14:10:00,99.89,99.9,99.74,99.79,20870.0,76.0313,76.0389,75.9172,75.9552,20870.0
2017-12-18 14:20:00,99.77,99.93,99.77,99.93,41028.0,75.94,76.0618,75.94,76.0618,41028.0
2017-12-18 14:30:00,99.92,99.98,99.87,99.9,27637.0,76.0542,76.0998,76.0161,76.0389,27637.0
2017-12-18 14:40:00,99.92,99.92,99.86,99.92,18751.0,76.0542,76.0542,76.0085,76.0542,18751.0
2017-12-18 14:50:00,99.91,99.96,99.87,99.88,20796.0,76.0466,76.0846,76.0161,76.0237,20796.0
2017-12-18 15:00:00,99.9,99.96,99.89,99.89,25086.0,76.0389,76.0846,76.0313,76.0313,25086.0
2017-12-18 15:10:00,99.9,100.01,99.89,99.96,24662.0,76.0389,76.1227,76.0313,76.0846,24662.0
2017-12-18 15:20:00,99.97,100.02,99.87,100.0,27484.0,76.0922,76.1303,76.0161,76.1151,27484.0
2017-12-18 15:30:00,100.01,100.07,99.93,100.06,66809.0,76.1227,76.1683,76.0618,76.1607,66809.0
2017-12-18 15:40:00,100.06,100.17,100.04,100.15,85893.0,76.1607,76.2445,76.1455,76.2292,85893.0
2017-12-18 15:50:00,100.15,100.15,99.87,99.91,279933.0,76.2292,76.2292,76.0161,76.0466,279933.0
2017-12-19 09:30:00,100.34,100.35,99.68,100.06,86549.0,76.3738,76.3815,75.8715,76.1607,86549.0
2017-12-19 09:40:00,100.12,100.56,100.08,100.51,47373.0,76.2064,76.5413,76.1759,76.5032,47373.0
2017-12-19 09:50:00,100.52,100.84,100.49,100.83,44304.0,76.5109,76.7544,76.488,76.7468,44304.0
2017-12-19 10:00:00,100.79,101.13,100.71,101.09,30756.0,76.7164,76.9752,76.6555,76.9447,30756.0
2017-12-19 10:10:00,101.07,101.44,101.01,101.44,38155.0,76.9295,77.2111,76.8838,77.2111,38155.0
2017-12-19 10:20:00,101.45,101.8,101.44,101.65,39621.0,77.2187,77.4851,77.2111,77.371,39621.0
2017-12-19 10:30:00,101.65,101.73,101.54,101.69,32819.0,77.371,77.4318,77.2872,77.4014,32819.0
2017-12-19 10:40:00,101.69,101.69,101.37,101.46,28604.0,77.4014,77.4014,77.1578,77.2263,28604.0
2017-12-19 10:50:00,101.48,101.59,101.36,101.45,36313.0,77.2416,77.3253,77.1502,77.2187,36313.0
2017-12-19 11:00:00,101.47,101.55,101.33,101.55,29546.0,77.2339,77.2948,77.1274,77.2948,29546.0
2017-12-19 11:10:00,101.55,101.57,101.33,101.42,32255.0,77.2948,77.3101,77.1274,77.1959,32255.0
2017-12-19 11:20:00,101.42,101.58,101.32,101.5,30978.0,77.1959,77.3177,77.1198,77.2568,30978.0
2017-12-19 11:30:00,101.46,101.51,101.31,101.35,29779.0,77.2263,77.2644,77.1122,77.1426,29779.0
2017-12-19 11:40:00,101.31,101.34,101.03,101.2,60213.0,77.1122,77.135,76.899,77.0284,60213.0
2017-12-19 11:50:00,101.24,101.38,101.17,101.21,37212.0,77.0589,77.1654,77.0056,77.036,37212.0
2017-12-19 12:00:00,101.19,101.26,101.13,101.13,20948.0,77.0208,77.0741,76.9752,76.9752,20948.0
2017-12-19 12:10:00,101.12,101.3,101.06,101.22,30049.0,76.9675,77.1046,76.9219,77.0437,30049.0
2017-12-19 12:20:00,101.19,101.23,101.12,101.14,23572.0,77.0208,77.0513,76.9675,76.9828,23572.0
2017-12-19 12:30:00,101.14,101.3,101.14,101.2,23588.0,76.9828,77.1046,76.9828,77.0284,23588.0
2017-12-19 12:40:00,101.19,101.39,101.12,101.39,46085.0,77.0208,77.1731,76.9675,77.1731,46085.0
2017-12-19 12:50:00,101.38,101.45,101.24,101.37,35794.0,77.1654,77.2187,77.0589,77.1578,35794.0
2017-12-19 13:00:00,101.37,101.45,101.26,101.27,28638.0,77.1578,77.2187,77.0741,77.0817,28638.0
2017-12-19 13:10:00,101.28,101.4,101.25,101.4,32558.0,77.0893,77.1807,77.0665,77.1807,32558.0
2017-12-19 13:20:00,101.39,101.54,101.39,101.44,26581.0,77.1731,77.2872,77.1731,77.2111,26581.0
2017-12-19 13:30:00,101.43,101.48,101.36,101.38,45319.0,77.2035,77.2416,77.1502,77.1654,45319.0
2017-12-19 13:40:00,101.32,101.48,101.29,101.47,27722.0,77.1198,77.2416,77.0969,77.2339,27722.0
2017-12-19 13:50:00,101.47,101.61,101.44,101.59,35370.0,77.2339,77.3405,77.2111,77.3253,35370.0
2017-12-19 14:00:00,101.61,101.61,101.5,101.51,23070.0,77.3405,77.3405,77.2568,77.2644,23070.0
2017-12-19 14:10:00,101.51,101.59,101.46,101.47,39853.0,77.2644,77.3253,77.2263,77.2339,39853.0
2017-12-19 14:20:00,101.47,101.7,101.46,101.69,40574.0,77.2339,77.409,77.2263,77.4014,40574.0
2017-12-19 14:30:00,101.67,101.67,101.38,101.43,36525.0,77.3862,77.3862,77.1654,77.2035,36525.0
2017-12-19 14:40:00,101.44,101.46,101.3,101.33,43120.0,77.2111,77.2263,77.1046,77.1274,43120.0
2017-12-19 14:50:00,101.33,101.41,101.3,101.4,33058.0,77.1274,77.1883,77.1046,77.1807,33058.0
2017-12-19 15:00:00,101.39,101.49,101.36,101.42,52789.0,77.1731,77.2492,77.1502,77.1959,52789.0
2017-12-19 15:10:00,101.43,101.5,101.39,101.48,48151.0,77.2035,77.2568,77.1731,77.2416,48151.0
2017-12-19 15:20:00,101.49,101.53,101.43,101.45,28716.0,77.2492,77.2796,77.2035,77.2187,28716.0
2017-12-19 15:30:00,101.45,101.59,101.36,101.51,53719.0,77.2187,77.3253,77.1502,77.2644,53719.0
2017-12-19 15:40:00,101.51,101.55,101.44,101.49,77240.0,77.2644,77.2948,77.2111,77.2492,77240.0
2017-12-19 15:50:00,101.5,101.53,101.34,101.4,217884.0,77.2568,77.2796,77.135,77.1807,217884.0
2017-12-20 09:30:00,102.05,102.09,101.53,101.83,56307.0,77.6754,77.7059,77.2796,77.508,56307.0
2017-12-20 09:40:00,101.77,101.96,101.56,101.7,55176.0,77.4623,77.6069,77.3025,77.409,55176.0
2017-12-20 09:50:00,101.68,101.8,101.21,101.48,33111.0,77.3938,77.4851,77.036,77.2416,33111.0
2017-12-20 10:00:00,101.67,101.71,101.45,101.66,17442.0,77.3862,77.4166,77.2187,77.3786,17442.0
2017-12-20 10:10:00,101.62,101.7,101.48,101.64,12215.0,77.3481,77.409,77.2416,77.3633,12215.0
2017-12-20 10:20:00,101.64,101.84,101.59,101.68,18440.0,77.3633,77.5156,77.3253,77.3938,18440.0
2017-12-20 10:30:00,101.68,101.85,101.61,101.77,31834.0,77.3938,77.5232,77.3405,77.4623,31834.0
2017-12-20 10:40:00,101.78,101.96,101.56,101.9,60615.0,77.4699,77.6069,77.3025,77.5612,60615.0
2017-12-20 10:50:00,101.89,102.2,101.88,102.2,30726.0,77.5536,77.7896,77.546,77.7896,30726.0
2017-12-20 11:00:00,102.25,102.44,102.23,102.4,30854.0,77.8276,77.9723,77.8124,77.9418,30854.0
2017-12-20 11:10:00,102.41,102.54,102.33,102.47,34350.0,77.9494,78.0484,77.8885,77.9951,34350.0
2017-12-20 11:20:00,102.49,102.92,102.49,102.86,41597.0,78.0103,78.3376,78.0103,78.2919,41597.0
2017-12-20 11:30:00,102.9,102.96,102.7,102.91,42057.0,78.3224,78.3681,78.1702,78.33,42057.0
2017-12-20 11:40:00,102.91,103.3,102.91,103.2,70409.0,78.33,78.6269,78.33,78.5507,70409.0
2017-12-20 11:50:00,103.17,103.28,102.94,102.96,33781.0,78.5279,78.6116,78.3528,78.3681,33781.0
2017-12-20 12:00:00,102.94,102.96,102.74,102.81,30980.0,78.3528,78.3681,78.2006,78.2539,30980.0
2017-12-20 12:10:00,102.81,102.89,102.74,102.85,22154.0,78.2539,78.3148,78.2006,78.2843,22154.0
2017-12-20 12:20:00,102.85,103.0,102.81,102.94,31701.0,78.2843,78.3985,78.2539,78.3528,31701.0
2017-12-20 12:30:00,102.9,102.91,102.58,102.61,43224.0,78.3224,78.33,78.0788,78.1017,43224.0
2017-12-20 12:40:00,102.63,102.92,102.62,102.79,19525.0,78.1169,78.3376,78.1093,78.2387,19525.0
2017-12-20 12:50:00,102.78,102.87,102.69,102.82,16944.0,78.2311,78.2996,78.1626,78.2615,16944.0
2017-12-20 13:00:00,102.83,103.01,102.77,103.01,22437.0,78.2691,78.4061,78.2234,78.4061,22437.0
2017-12-20 13:10:00,103.02,103.05,102.91,102.92,14340.0,78.4137,78.4366,78.33,78.3376,14340.0
2017-12-20 13:20:00,102.91,102.98,102.86,102.88,26091.0,78.33,78.3833,78.2919,78.3072,26091.0
2017-12-20 13:30:00,102.87,103.01,102.82,102.98,13760.0,78.2996,78.4061,78.2615,78.3833,13760.0
2017-12-20 13:40:00,102.97,103.18,102.96,103.17,31339.0,78.3757,78.5355,78.3681,78.5279,31339.0
2017-12-20 13:50:00,103.16,103.29,103.1,103.27,28927.0,78.5203,78.6192,78.4746,78.604,28927.0
2017-12-20 14:00:00,103.27,103.57,103.21,103.47,75456.0,78.604,78.8324,78.5583,78.7562,75456.0
2017-12-20 14:10:00,103.47,103.57,103.46,103.5,38382.0,78.7562,78.8324,78.7486,78.7791,38382.0
2017-12-20 14:20:00,103.49,103.65,103.46,103.62,67285.0,78.7715,78.8933,78.7486,78.8704,67285.0
2017-12-20 14:30:00,103.61,103.62,103.47,103.51,80280.0,78.8628,78.8704,78.7562,78.7867,80280.0
2017-12-20 14:40:00,103.51,103.64,103.28,103.33,59845.0,78.7867,78.8856,78.6116,78.6497,59845.0
2017-12-20 14:50:00,103.33,103.4,103.23,103.37,43249.0,78.6497,78.703,78.5736,78.6801,43249.0
2017-12-20 15:00:00,103.37,103.38,103.29,103.29,37231.0,78.6801,78.6877,78.6192,78.6192,37231.0
2017-12-20 15:10:00,103.28,103.45,103.24,103.43,62169.0,78.6116,78.741,78.5812,78.7258,62169.0
2017-12-20 15:20:00,103.44,103.69,103.42,103.64,50173.0,78.7334,78.9237,78.7182,78.8856,50173.0
2017-12-20 15:30:00,103.63,103.76,103.59,103.72,75979.0,78.878,78.977,78.8476,78.9465,75979.0
2017-12-20 15:40:00,103.71,103.8,103.71,103.78,89589.0,78.9389,79.0074,78.9389,78.9922,89589.0
2017-12-20 15:50:00,103.77,103.82,103.52,103.54,229724.0,78.9846,79.0227,78.7943,78.8095,229724.0
2017-12-21 09:30:00,103.73,103.93,103.24,103.66,41509.0,78.9541,79.1064,78.5812,78.9009,41509.0
2017-12-21 09:40:00,103.72,104.3,103.63,104.3,42870.0,78.9465,79.388,78.878,79.388,42870.0
2017-12-21 09:50:00,104.31,104.43,104.05,104.43,33506.0,79.3956,79.487,79.1977,79.487,33506.0
2017-12-21 10:00:00,104.44,104.86,104.28,104.57,57901.0,79.4946,79.8142,79.3728,79.5935,57901.0
2017-12-21 10:10:00,104.59,104.68,104.35,104.56,51751.0,79.6087,79.6772,79.4261,79.5859,51751.0
2017-12-21 10:20:00,104.58,105.06,104.57,105.03,110169.0,79.6011,79.9665,79.5935,79.9436,110169.0
2017-12-21 10:30:00,105.02,105.81,105.02,105.56,92032.0,79.936,80.5373,79.936,80.3471,92032.0
2017-12-21 10:40:00,105.56,105.61,105.41,105.44,86484.0,80.3471,80.3851,80.2329,80.2557,86484.0
2017-12-21 10:50:00,105.45,105.68,105.36,105.59,98704.0,80.2633,80.4384,80.1948,80.3699,98704.0
2017-12-21 11:00:00,105.58,105.62,105.25,105.45,33134.0,80.3623,80.3927,80.1111,80.2633,33134.0
2017-12-21 11:10:00,105.44,105.57,105.23,105.39,37794.0,80.2557,80.3547,80.0959,80.2177,37794.0
2017-12-21 11:20:00,105.4,105.77,105.4,105.64,59310.0,80.2253,80.5069,80.2253,80.4079,59310.0
2017-12-21 11:30:00,105.66,105.78,105.56,105.75,27980.0,80.4232,80.5145,80.3471,80.4917,27980.0
2017-12-21 11:40:00,105.78,105.93,105.73,105.73,28709.0,80.5145,80.6287,80.4764,80.4764,28709.0
2017-12-21 11:50:00,105.77,105.96,105.77,105.84,26822.0,80.5069,80.6515,80.5069,80.5602,26822.0
2017-12-21 12:00:00,105.85,105.87,105.65,105.65,46537.0,80.5678,80.583,80.4156,80.4156,46537.0
2017-12-21 12:10:00,105.66,105.78,105.52,105.76,22905.0,80.4232,80.5145,80.3166,80.4993,22905.0
2017-12-21 12:20:00,105.77,105.81,105.64,105.67,19024.0,80.5069,80.5373,80.4079,80.4308,19024.0
2017-12-21 12:30:00,105.7,105.98,105.69,105.98,24640.0,80.4536,80.6667,80.446,80.6667,24640.0
2017-12-21 12:40:00,105.97,106.0,105.8,105.87,21403.0,80.6591,80.682,80.5297,80.583,21403.0
2017-12-21 12:50:00,105.9,106.2,105.9,106.13,52092.0,80.6058,80.8342,80.6058,80.7809,52092.0
2017-12-21 13:00:00,106.14,106.5,105.99,106.48,95788.0,80.7885,81.0625,80.6743,81.0473,95788.0
2017-12-21 13:10:00,106.5,106.62,106.34,106.41,69063.0,81.0625,81.1539,80.9408,80.994,69063.0
2017-12-21 13:20:00,106.43,106.43,106.26,106.35,20401.0,81.0093,81.0093,80.8799,80.9484,20401.0
2017-12-21 13:30:00,106.33,106.35,106.21,106.31,30044.0,80.9331,80.9484,80.8418,80.9179,30044.0
2017-12-21 13:40:00,106.31,106.38,106.18,106.28,30414.0,80.9179,80.9712,80.819,80.8951,30414.0
2017-12-21 13:50:00,106.27,106.29,106.14,106.24,29627.0,80.8875,80.9027,80.7885,80.8646,29627.0
2017-12-21 14:00:00,106.24,106.48,106.2,106.45,28969.0,80.8646,81.0473,80.8342,81.0245,28969.0
2017-12-21 14:10:00,106.45,106.48,106.37,106.42,35248.0,81.0245,81.0473,80.9636,81.0016,35248.0
2017-12-21 14:20:00,106.42,106.64,106.36,106.36,115125.0,81.0016,81.1691,80.956,80.956,115125.0
2017-12-21 14:30:00,106.36,106.36,106.11,106.13,54394.0,80.956,80.956,80.7657,80.7809,54394.0
2017-12-21 14:40:00,106.14,106.15,106.01,106.07,64122.0,80.7885,80.7961,80.6896,80.7352,64122.0
2017-12-21 14:50:00,106.07,106.11,106.03,106.08,39062.0,80.7352,80.7657,80.7048,80.7429,39062.0
2017-12-21 15:00:00,106.08,106.17,105.98,106.17,74168.0,80.7429,80.8114,80.6667,80.8114,74168.0
2017-12-21 15:10:00,106.17,106.36,106.15,106.25,48299.0,80.8114,80.956,80.7961,80.8722,48299.0
2017-12-21 15:20:00,106.24,106.54,106.22,106.51,58400.0,80.8646,81.093,80.8494,81.0701,58400.0
2017-12-21 15:30:00,106.51,106.75,106.48,106.65,109152.0,81.0701,81.2528,81.0473,81.1767,109152.0
2017-12-21 15:40:00,106.64,106.65,106.31,106.34,123883.0,81.1691,81.1767,80.9179,80.9408,123883.0
2017-12-21 15:50:00,106.34,106.42,106.25,106.36,259350.0,80.9408,81.0016,80.8722,80.956,259350.0
2017-12-22 09:30:00,106.7,106.7,105.88,106.17,61203.0,81.2148,81.2148,80.5906,80.8114,61203.0
2017-12-22 09:40:00,106.18,106.67,106.18,106.66,39292.0,80.819,81.1919,80.819,81.1843,39292.0
2017-12-22 09:50:00,106.66,106.89,106.54,106.88,26868.0,81.1843,81.3594,81.093,81.3518,26868.0
2017-12-22 10:00:00,106.85,107.1,106.56,107.02,47882.0,81.3289,81.5192,81.1082,81.4583,47882.0
2017-12-22 10:10:00,107.02,107.17,106.79,106.9,48214.0,81.4583,81.5725,81.2833,81.367,48214.0
2017-12-22 10:20:00,106.9,106.97,106.77,106.89,25217.0,81.367,81.4203,81.268,81.3594,25217.0
2017-12-22 10:30:00,106.88,107.33,106.85,107.33,72457.0,81.3518,81.6943,81.3289,81.6943,72457.0
2017-12-22 10:40:00,107.33,107.35,107.0,107.03,31988.0,81.6943,81.7095,81.4431,81.4659,31988.0
2017-12-22 10:50:00,107.05,107.36,106.86,107.21,25126.0,81.4812,81.7171,81.3365,81.603,25126.0
2017-12-22 11:00:00,107.22,107.28,107.04,107.04,26470.0,81.6106,81.6562,81.4736,81.4736,26470.0
2017-12-22 11:10:00,107.04,107.3,107.03,107.28,19017.0,81.4736,81.6715,81.4659,81.6562,19017.0
2017-12-22 11:20:00,107.27,107.32,107.16,107.21,40281.0,81.6486,81.6867,81.5649,81.603,40281.0
2017-12-22 11:30:00,107.2,107.31,107.13,107.28,33228.0,81.5953,81.6791,81.5421,81.6562,33228.0
2017-12-22 11:40:00,107.27,107.52,107.27,107.46,35308.0,81.6486,81.8389,81.6486,81.7932,35308.0
2017-12-22 11:50:00,107.48,107.74,107.46,107.62,26492.0,81.8085,82.0064,81.7932,81.915,26492.0
2017-12-22 12:00:00,107.63,107.8,107.57,107.74,19995.0,81.9226,82.052,81.877,82.0064,19995.0
2017-12-22 12:10:00,107.74,107.83,107.68,107.7,19586.0,82.0064,82.0749,81.9607,81.9759,19586.0
2017-12-22 12:20:00,107.7,107.78,107.65,107.67,40929.0,81.9759,82.0368,81.9379,81.9531,40929.0
2017-12-22 12:30:00,107.73,107.81,107.62,107.81,28993.0,81.9987,82.0596,81.915,82.0596,28993.0
2017-12-22 12:40:00,107.82,107.88,107.75,107.84,22744.0,82.0673,82.1129,82.014,82.0825,22744.0
2017-12-22 12:50:00,107.84,107.84,107.71,107.76,36482.0,82.0825,82.0825,81.9835,82.0216,36482.0
2017-12-22 13:00:00,107.76,107.82,107.67,107.73,31891.0,82.0216,82.0673,81.9531,81.9987,31891.0
2017-12-22 13:10:00,107.74,107.74,107.55,107.58,41767.0,82.0064,82.0064,81.8617,81.8846,41767.0
2017-12-22 13:20:00,107.57,107.58,107.36,107.43,29127.0,81.877,81.8846,81.7171,81.7704,29127.0
2017-12-22 13:30:00,107.44,107.45,107.29,107.34,16147.0,81.778,81.7856,81.6638,81.7019,16147.0
2017-12-22 13:40:00,107.33,107.38,107.26,107.32,18204.0,81.6943,81.7323,81.641,81.6867,18204.0
2017-12-22 13:50:00,107.33,107.43,107.3,107.33,20811.0,81.6943,81.7704,81.6715,81.6943,20811.0
2017-12-22 14:00:00,107.33,107.38,107.26,107.3,21590.0,81.6943,81.7323,81.641,81.6715,21590.0
2017-12-22 14:10:00,107.3,107.4,107.26,107.38,28570.0,81.6715,81.7476,81.641,81.7323,28570.0
2017-12-22 14:20:00,107.39,107.4,107.18,107.19,32502.0,81.74,81.7476,81.5801,81.5877,32502.0
2017-12-22 14:30:00,107.18,107.26,107.17,107.22,18631.0,81.5801,81.641,81.5725,81.6106,18631.0
2017-12-22 14:40:00,107.22,107.27,107.15,107.15,26030.0,81.6106,81.6486,81.5573,81.5573,26030.0
2017-12-22 14:50:00,107.15,107.2,107.1,107.16,37995.0,81.5573,81.5953,81.5192,81.5649,37995.0
2017-12-22 15:00:00,107.16,107.27,107.09,107.1,40199.0,81.5649,81.6486,81.5116,81.5192,40199.0
2017-12-22 15:10:00,107.1,107.16,107.05,107.14,28080.0,81.5192,81.5649,81.4812,81.5497,28080.0
2017-12-22 15:20:00,107.13,107.24,107.1,107.11,32045.0,81.5421,81.6258,81.5192,81.5268,32045.0
2017-12-22 15:30:00,107.1,107.14,107.0,107.07,43524.0,81.5192,81.5497,81.4431,81.4964,43524.0
2017-12-22 15:40:00,107.08,107.18,107.04,107.1,65688.0,81.504,81.5801,81.4736,81.5192,65688.0
2017-12-22 15:50:00,107.1,107.18,107.02,107.15,164938.0,81.5192,81.5801,81.4583,81.5573,164938.0
2017-12-26 09:30:00,107.24,107.75,107.07,107.46,34265.0,81.6258,82.014,81.4964,81.7932,34265.0
2017-12-26 09:40:00,107.48,107.48,107.13,107.13,35647.0,81.8085,81.8085,81.5421,81.5421,35647.0
2017-12-26 09:50:00,107.2,107.4,107.0,107.4,10682.0,81.5953,81.7476,81.4431,81.7476,10682.0
2017-12-26 10:00:00,107.35,107.65,107.17,107.65,14601.0,81.7095,81.9379,81.5725,81.9379,14601.0
2017-12-26 10:10:00,107.64,108.06,107.56,108.01,74443.0,81.9302,82.2499,81.8694,82.2119,74443.0
2017-12-26 10:20:00,108.03,108.72,108.02,108.72,37871.0,82.2271,82.7523,82.2195,82.7523,37871.0
2017-12-26 10:30:00,108.73,109.18,108.73,109.15,80678.0,82.7599,83.1024,82.7599,83.0796,80678.0
2017-12-26 10:40:00,109.1,109.24,108.97,109.0,77213.0,83.0415,83.1481,82.9426,82.9654,77213.0
2017-12-26 10:50:00,109.01,109.18,108.98,109.11,52345.0,82.973,83.1024,82.9502,83.0491,52345.0
2017-12-26 11:00:00,109.11,109.19,109.0,109.16,55253.0,83.0491,83.11,82.9654,83.0872,55253.0
2017-12-26 11:10:00,109.17,109.39,109.1,109.22,64866.0,83.0948,83.2623,83.0415,83.1329,64866.0
2017-12-26 11:20:00,109.21,109.38,109.19,109.34,26018.0,83.1253,83.2546,83.11,83.2242,26018.0
2017-12-26 11:30:00,109.34,109.49,109.34,109.4,39946.0,83.2242,83.3384,83.2242,83.2699,39946.0
2017-12-26 11:40:00,109.4,109.5,109.3,109.45,20613.0,83.2699,83.346,83.1938,83.3079,20613.0
2017-12-26 11:50:00,109.44,109.53,109.33,109.36,31960.0,83.3003,83.3688,83.2166,83.2394,31960.0
2017-12-26 12:00:00,109.34,109.43,109.23,109.31,17764.0,83.2242,83.2927,83.1405,83.2014,17764.0
2017-12-26 12:10:00,109.34,109.51,109.32,109.45,21403.0,83.2242,83.3536,83.209,83.3079,21403.0
2017-12-26 12:20:00,109.42,109.51,109.39,109.51,35399.0,83.2851,83.3536,83.2623,83.3536,35399.0
2017-12-26 12:30:00,109.49,109.53,109.43,109.45,21321.0,83.3384,83.3688,83.2927,83.3079,21321.0
2017-12-26 12:40:00,109.44,109.56,109.4,109.53,39961.0,83.3003,83.3917,83.2699,83.3688,39961.0
2017-12-26 12:50:00,109.53,109.66,109.53,109.59,22108.0,83.3688,83.4678,83.3688,83.4145,22108.0
2017-12-26 13:00:00,109.59,109.61,109.45,109.49,11752.0,83.4145,83.4297,83.3079,83.3384,11752.0
2017-12-26 13:10:00,109.49,109.54,109.38,109.4,31886.0,83.3384,83.3764,83.2546,83.2699,31886.0
2017-12-26 13:20:00,109.4,109.45,109.3,109.31,24130.0,83.2699,83.3079,83.1938,83.2014,24130.0
2017-12-26 13:30:00,109.31,109.31,109.18,109.27,24459.0,83.2014,83.2014,83.1024,83.1709,24459.0
2017-12-26 13:40:00,109.28,109.31,109.16,109.18,18408.0,83.1785,83.2014,83.0872,83.1024,18408.0
2017-12-26 13:50:00,109.19,109.22,109.14,109.19,20915.0,83.11,83.1329,83.072,83.11,20915.0
2017-12-26 14:00:00,109.19,109.23,109.0,109.05,58701.0,83.11,83.1405,82.9654,83.0035,58701.0
2017-12-26 14:10:00,109.04,109.21,108.99,109.14,24140.0,82.9959,83.1253,82.9578,83.072,24140.0
2017-12-26 14:20:00,109.15,109.29,109.14,109.21,36019.0,83.0796,83.1861,83.072,83.1253,36019.0
2017-12-26 14:30:00,109.21,109.31,109.19,109.29,27558.0,83.1253,83.2014,83.11,83.1861,27558.0
2017-12-26 14:40:00,109.28,109.4,109.28,109.36,35156.0,83.1785,83.2699,83.1785,83.2394,35156.0
2017-12-26 14:50:00,109.37,109.46,109.35,109.39,28830.0,83.247,83.3155,83.2318,83.2623,28830.0
2017-12-26 15:00:00,109.39,109.5,109.35,109.5,38262.0,83.2623,83.346,83.2318,83.346,38262.0
2017-12-26 15:10:00,109.49,109.52,109.23,109.26,53426.0,83.3384,83.3612,83.1405,83.1633,53426.0
2017-12-26 15:20:00,109.25,109.3,109.12,109.13,42139.0,83.1557,83.1938,83.0567,83.0644,42139.0
2017-12-26 15:30:00,109.12,109.2,109.11,109.2,55748.0,83.0567,83.1176,83.0491,83.1176,55748.0
2017-12-26 15:40:00,109.19,109.32,109.18,109.27,96289.0,83.11,83.209,83.1024,83.1709,96289.0
2017-12-26 15:50:00,109.27,109.47,109.25,109.42,194751.0,83.1709,83.3232,83.1557,83.2851,194751.0
2017-12-27 09:30:00,109.06,109.3,108.17,108.21,104424.0,83.0111,83.1938,82.3337,82.3641,104424.0
2017-12-27 09:40:00,108.21,108.69,108.17,108.57,67971.0,82.3641,82.7295,82.3337,82.6381,67971.0
2017-12-27 09:50:00,108.54,108.89,108.4,108.59,82808.0,82.6153,82.8817,82.5087,82.6533,82808.0
2017-12-27 10:00:00,108.6,108.69,108.16,108.17,40134.0,82.661,82.7295,82.326,82.3337,40134.0
2017-12-27 10:10:00,108.17,108.19,107.89,107.94,54050.0,82.3337,82.3489,82.1205,82.1586,54050.0
2017-12-27 10:20:00,107.92,108.11,107.87,107.94,32753.0,82.1434,82.288,82.1053,82.1586,32753.0
2017-12-27 10:30:00,107.92,107.98,107.72,107.98,75189.0,82.1434,82.189,81.9911,82.189,75189.0
2017-12-27 10:40:00,108.0,108.04,107.84,107.9,22240.0,82.2043,82.2347,82.0825,82.1281,22240.0
2017-12-27 10:50:00,107.9,108.17,107.86,108.15,25269.0,82.1281,82.3337,82.0977,82.3184,25269.0
2017-12-27 11:00:00,108.14,108.22,108.0,108.19,20035.0,82.3108,82.3717,82.2043,82.3489,20035.0
2017-12-27 11:10:00,108.19,108.5,108.09,108.44,16324.0,82.3489,82.5848,82.2728,82.5392,16324.0
2017-12-27 11:20:00,108.44,108.59,108.29,108.29,19510.0,82.5392,82.6533,82.425,82.425,19510.0
2017-12-27 11:30:00,108.28,108.32,108.17,108.25,16194.0,82.4174,82.4478,82.3337,82.3945,16194.0
2017-12-27 11:40:00,108.21,108.37,108.08,108.34,21725.0,82.3641,82.4859,82.2652,82.4631,21725.0
2017-12-27 11:50:00,108.33,108.39,108.21,108.29,9947.0,82.4554,82.5011,82.3641,82.425,9947.0
2017-12-27 12:00:00,108.33,108.53,108.27,108.5,12156.0,82.4554,82.6077,82.4098,82.5848,12156.0
2017-12-27 12:10:00,108.53,108.55,108.42,108.5,12092.0,82.6077,82.6229,82.5239,82.5848,12092.0
2017-12-27 12:20:00,108.5,108.52,108.36,108.41,8852.0,82.5848,82.6001,82.4783,82.5163,8852.0
2017-12-27 12:30:00,108.39,108.4,108.26,108.29,9236.0,82.5011,82.5087,82.4022,82.425,9236.0
2017-12-27 12:40:00,108.28,108.34,108.18,108.18,9553.0,82.4174,82.4631,82.3413,82.3413,9553.0
2017-12-27 12:50:00,108.13,108.18,107.96,108.08,12754.0,82.3032,82.3413,82.1738,82.2652,12754.0
2017-12-27 13:00:00,108.06,108.33,108.03,108.31,9617.0,82.2499,82.4554,82.2271,82.4402,9617.0
2017-12-27 13:10:00,108.31,108.37,108.17,108.22,10215.0,82.4402,82.4859,82.3337,82.3717,10215.0
2017-12-27 13:20:00,108.24,108.28,108.12,108.14,10967.0,82.3869,82.4174,82.2956,82.3108,10967.0
2017-12-27 13:30:00,108.11,108.3,108.11,108.28,10291.0,82.288,82.4326,82.288,82.4174,10291.0
2017-12-27 13:40:00,108.27,108.32,108.24,108.3,17819.0,82.4098,82.4478,82.3869,82.4326,17819.0
2017-12-27 13:50:00,108.31,108.32,108.2,108.31,13926.0,82.4402,82.4478,82.3565,82.4402,13926.0
2017-12-27 14:00:00,108.31,108.44,108.31,108.44,10569.0,82.4402,82.5392,82.4402,82.5392,10569.0
2017-12-27 14:10:00,108.44,108.54,108.32,108.39,47232.0,82.5392,82.6153,82.4478,82.5011,47232.0
2017-12-27 14:20:00,108.38,108.49,108.28,108.37,33203.0,82.4935,82.5772,82.4174,82.4859,33203.0
2017-12-27 14:30:00,108.36,108.51,108.36,108.45,17003.0,82.4783,82.5924,82.4783,82.5468,17003.0
2017-12-27 14:40:00,108.46,108.62,108.43,108.56,16885.0,82.5544,82.6762,82.5316,82.6305,16885.0
2017-12-27 14:50:00,108.58,108.6,108.5,108.57,28185.0,82.6457,82.661,82.5848,82.6381,28185.0
2017-12-27 15:00:00,108.57,108.6,108.5,108.54,33710.0,82.6381,82.661,82.5848,82.6153,33710.0
2017-12-27 15:10:00,108.54,108.6,108.52,108.58,32997.0,82.6153,82.661,82.6001,82.6457,32997.0
2017-12-27 15:20:00,108.58,108.58,108.33,108.43,33629.0,82.6457,82.6457,82.4554,82.5316,33629.0
2017-12-27 15:30:00,108.43,108.43,108.26,108.29,52840.0,82.5316,82.5316,82.4022,82.425,52840.0
2017-12-27 15:40:00,108.29,108.42,108.25,108.34,59687.0,82.425,82.5239,82.3945,82.4631,59687.0
2017-12-27 15:50:00,108.35,108.39,108.23,108.34,151957.0,82.4707,82.5011,82.3793,82.4631,151957.0
2017-12-28 09:30:00,108.5,108.59,108.2,108.34,29805.0,82.5848,82.6533,82.3565,82.4631,29805.0
2017-12-28 09:40:00,108.32,108.52,108.17,108.49,34364.0,82.4478,82.6001,82.3337,82.5772,34364.0
2017-12-28 09:50:00,108.46,108.62,108.19,108.22,51113.0,82.5544,82.6762,82.3489,82.3717,51113.0
2017-12-28 10:00:00,108.25,108.45,108.14,108.19,28374.0,82.3945,82.5468,82.3108,82.3489,28374.0
2017-12-28 10:10:00,108.19,108.4,108.18,108.22,40144.0,82.3489,82.5087,82.3413,82.3717,40144.0
2017-12-28 10:20:00,108.2,108.36,107.87,107.88,69810.0,82.3565,82.4783,82.1053,82.1129,69810.0
2017-12-28 10:30:00,107.87,108.36,107.86,108.19,14385.0,82.1053,82.4783,82.0977,82.3489,14385.0
2017-12-28 10:40:00,108.14,108.41,108.06,108.36,8779.0,82.3108,82.5163,82.2499,82.4783,8779.0
2017-12-28 10:50:00,108.4,108.41,108.22,108.33,14134.0,82.5087,82.5163,82.3717,82.4554,14134.0
2017-12-28 11:00:00,108.3,108.57,108.29,108.57,9881.0,82.4326,82.6381,82.425,82.6381,9881.0
2017-12-28 11:10:00,108.58,108.58,108.28,108.32,10644.0,82.6457,82.6457,82.4174,82.4478,10644.0
2017-12-28 11:20:00,108.33,108.33,108.16,108.22,6442.0,82.4554,82.4554,82.326,82.3717,6442.0
2017-12-28 11:30:00,108.22,108.35,108.18,108.23,16168.0,82.3717,82.4707,82.3413,82.3793,16168.0
2017-12-28 11:40:00,108.24,108.37,108.22,108.36,8866.0,82.3869,82.4859,82.3717,82.4783,8866.0
2017-12-28 11:50:00,108.38,108.56,108.38,108.46,38047.0,82.4935,82.6305,82.4935,82.5544,38047.0
2017-12-28 12:00:00,108.41,108.45,108.19,108.28,13690.0,82.5163,82.5468,82.3489,82.4174,13690.0
2017-12-28 12:10:00,108.27,108.39,108.2,108.2,12990.0,82.4098,82.5011,82.3565,82.3565,12990.0
2017-12-28 12:20:00,108.21,108.3,108.19,108.22,10805.0,82.3641,82.4326,82.3489,82.3717,10805.0
2017-12-28 12:30:00,108.22,108.36,108.22,108.32,14131.0,82.3717,82.4783,82.3717,82.4478,14131.0
2017-12-28 12:40:00,108.32,108.45,108.28,108.38,10324.0,82.4478,82.5468,82.4174,82.4935,10324.0
2017-12-28 12:50:00,108.4,108.48,108.35,108.41,9220.0,82.5087,82.5696,82.4707,82.5163,9220.0
2017-12-28 13:00:00,108.42,108.48,108.4,108.4,7328.0,82.5239,82.5696,82.5087,82.5087,7328.0
2017-12-28 13:10:00,108.39,108.46,108.36,108.46,10588.0,82.5011,82.5544,82.4783,82.5544,10588.0
2017-12-28 13:20:00,108.47,108.52,108.44,108.45,8466.0,82.562,82.6001,82.5392,82.5468,8466.0
2017-12-28 13:30:00,108.44,108.54,108.43,108.54,9745.0,82.5392,82.6153,82.5316,82.6153,9745.0
2017-12-28 13:40:00,108.53,108.61,108.51,108.6,13537.0,82.6077,82.6686,82.5924,82.661,13537.0
2017-12-28 13:50:00,108.61,108.63,108.5,108.57,11615.0,82.6686,82.6838,82.5848,82.6381,11615.0
2017-12-28 14:00:00,108.57,108.59,108.49,108.5,9756.0,82.6381,82.6533,82.5772,82.5848,9756.0
2017-12-28 14:10:00,108.5,108.53,108.45,108.49,10865.0,82.5848,82.6077,82.5468,82.5772,10865.0
2017-12-28 14:20:00,108.5,108.53,108.43,108.44,9860.0,82.5848,82.6077,82.5316,82.5392,9860.0
2017-12-28 14:30:00,108.46,108.48,108.38,108.47,16993.0,82.5544,82.5696,82.4935,82.562,16993.0
2017-12-28 14:40:00,108.49,108.52,108.44,108.52,30053.0,82.5772,82.6001,82.5392,82.6001,30053.0
2017-12-28 14:50:00,108.51,108.53,108.42,108.47,27758.0,82.5924,82.6077,82.5239,82.562,27758.0
2017-12-28 15:00:00,108.48,108.52,108.42,108.49,21569.0,82.5696,82.6001,82.5239,82.5772,21569.0
2017-12-28 15:10:00,108.5,108.52,108.47,108.48,27202.0,82.5848,82.6001,82.562,82.5696,27202.0
2017-12-28 15:20:00,108.48,108.51,108.41,108.47,49520.0,82.5696,82.5924,82.5163,82.562,49520.0
2017-12-28 15:30:00,108.47,108.55,108.45,108.51,27660.0,82.562,82.6229,82.5468,82.5924,27660.0
2017-12-28 15:40:00,108.51,108.56,108.46,108.48,31041.0,82.5924,82.6305,82.5544,82.5696,31041.0
2017-12-28 15:50:00,108.49,108.56,108.44,108.44,124722.0,82.5772,82.6305,82.5392,82.5392,124722.0
2017-12-29 09:30:00,109.11,109.11,108.52,108.92,49965.0,83.0491,83.0491,82.6001,82.9045,49965.0
2017-12-29 09:40:00,108.86,108.92,108.04,108.17,43749.0,82.8588,82.9045,82.2347,82.3337,43749.0
2017-12-29 09:50:00,108.09,108.17,107.88,108.08,79628.0,82.2728,82.3337,82.1129,82.2652,79628.0
2017-12-29 10:00:00,108.11,108.52,108.11,108.3,35848.0,82.288,82.6001,82.288,82.4326,35848.0
2017-12-29 10:10:00,108.25,108.37,108.08,108.37,19028.0,82.3945,82.4859,82.2652,82.4859,19028.0
2017-12-29 10:20:00,108.35,108.4,108.18,108.22,21863.0,82.4707,82.5087,82.3413,82.3717,21863.0
2017-12-29 10:30:00,108.23,108.45,108.23,108.37,20505.0,82.3793,82.5468,82.3793,82.4859,20505.0
2017-12-29 10:40:00,108.34,108.41,108.28,108.36,16357.0,82.4631,82.5163,82.4174,82.4783,16357.0
2017-12-29 10:50:00,108.38,108.54,108.32,108.46,33098.0,82.4935,82.6153,82.4478,82.5544,33098.0
2017-12-29 11:00:00,108.43,108.46,108.34,108.42,15803.0,82.5316,82.5544,82.4631,82.5239,15803.0
2017-12-29 11:10:00,108.4,108.49,108.38,108.44,15149.0,82.5087,82.5772,82.4935,82.5392,15149.0
2017-12-29 11:20:00,108.46,108.64,108.46,108.52,16864.0,82.5544,82.6914,82.5544,82.6001,16864.0
2017-12-29 11:30:00,108.53,108.59,108.46,108.54,20838.0,82.6077,82.6533,82.5544,82.6153,20838.0
2017-12-29 11:40:00,108.53,108.66,108.49,108.62,14338.0,82.6077,82.7066,82.5772,82.6762,14338.0
2017-12-29 11:50:00,108.63,108.64,108.44,108.63,10939.0,82.6838,82.6914,82.5392,82.6838,10939.0
2017-12-29 12:00:00,108.63,108.65,108.51,108.59,12595.0,82.6838,82.699,82.5924,82.6533,12595.0
2017-12-29 12:10:00,108.61,108.63,108.49,108.51,11420.0,82.6686,82.6838,82.5772,82.5924,11420.0
2017-12-29 12:20:00,108.52,108.76,108.5,108.74,17701.0,82.6001,82.7827,82.5848,82.7675,17701.0
2017-12-29 12:30:00,108.73,108.75,108.56,108.6,8068.0,82.7599,82.7751,82.6305,82.661,8068.0
2017-12-29 12:40:00,108.61,108.63,108.54,108.61,12453.0,82.6686,82.6838,82.6153,82.6686,12453.0
2017-12-29 12:50:00,108.6,108.62,108.53,108.54,6579.0,82.661,82.6762,82.6077,82.6153,6579.0
2017-12-29 13:00:00,108.55,108.64,108.52,108.61,11714.0,82.6229,82.6914,82.6001,82.6686,11714.0
2017-12-29 13:10:00,108.59,108.6,108.46,108.54,22384.0,82.6533,82.661,82.5544,82.6153,22384.0
2017-12-29 13:20:00,108.52,108.53,108.4,108.45,8904.0,82.6001,82.6077,82.5087,82.5468,8904.0
2017-12-29 13:30:00,108.47,108.52,108.41,108.44,9101.0,82.562,82.6001,82.5163,82.5392,9101.0
2017-12-29 13:40:00,108.46,108.48,108.37,108.46,9329.0,82.5544,82.5696,82.4859,82.5544,9329.0
2017-12-29 13:50:00,108.45,108.54,108.43,108.45,12172.0,82.5468,82.6153,82.5316,82.5468,12172.0
2017-12-29 14:00:00,108.46,108.46,108.2,108.38,23619.0,82.5544,82.5544,82.3565,82.4935,23619.0
2017-12-29 14:10:00,108.38,108.49,108.38,108.46,21704.0,82.4935,82.5772,82.4935,82.5544,21704.0
2017-12-29 14:20:00,108.46,108.55,108.4,108.45,20621.0,82.5544,82.6229,82.5087,82.5468,20621.0
2017-12-29 14:30:00,108.44,108.47,108.38,108.4,21026.0,82.5392,82.562,82.4935,82.5087,21026.0
2017-12-29 14:40:00,108.4,108.43,108.34,108.35,23854.0,82.5087,82.5316,82.4631,82.4707,23854.0
2017-12-29 14:50:00,108.34,108.35,108.28,108.31,21073.0,82.4631,82.4707,82.4174,82.4402,21073.0
2017-12-29 15:00:00,108.3,108.32,108.26,108.3,28130.0,82.4326,82.4478,82.4022,82.4326,28130.0
2017-12-29 15:10:00,108.28,108.37,108.28,108.34,22595.0,82.4174,82.4859,82.4174,82.4631,22595.0
2017-12-29 15:20:00,108.35,108.4,108.16,108.16,40290.0,82.4707,82.5087,82.326,82.326,40290.0
2017-12-29 15:30:00,108.16,108.19,108.04,108.07,53869.0,82.326,82.3489,82.2347,82.2575,53869.0
2017-12-29 15:40:00,108.07,108.2,108.01,108.17,54812.0,82.2575,82.3565,82.2119,82.3337,54812.0
2017-12-29 15:50:00,108.17,108.18,107.89,107.96,210148.0,82.3337,82.3413,82.1205,82.1738,210148.0
2018-01-02 09:30:00,108.67,108.92,108.44,108.81,57445.0,82.7142,82.9045,82.5392,82.8208,57445.0
2018-01-02 09:40:00,108.85,109.09,108.69,109.0,25768.0,82.8512,83.0339,82.7295,82.9654,25768.0
2018-01-02 09:50:00,109.07,109.21,108.81,108.87,30330.0,83.0187,83.1253,82.8208,82.8665,30330.0
2018-01-02 10:00:00,108.87,109.02,108.77,108.9,36540.0,82.8665,82.9806,82.7903,82.8893,36540.0
2018-01-02 10:10:00,108.92,109.04,108.79,108.86,24850.0,82.9045,82.9959,82.8056,82.8588,24850.0
2018-01-02 10:20:00,108.85,109.04,108.61,108.74,20434.0,82.8512,82.9959,82.6686,82.7675,20434.0
2018-01-02 10:30:00,108.72,108.97,108.68,108.97,15610.0,82.7523,82.9426,82.7218,82.9426,15610.0
2018-01-02 10:40:00,108.97,109.13,108.86,109.11,30415.0,82.9426,83.0644,82.8588,83.0491,30415.0
2018-01-02 10:50:00,109.06,109.07,108.73,108.75,30566.0,83.0111,83.0187,82.7599,82.7751,30566.0
2018-01-02 11:00:00,108.76,108.8,108.55,108.72,28180.0,82.7827,82.8132,82.6229,82.7523,28180.0
2018-01-02 11:10:00,108.75,108.75,108.45,108.45,21803.0,82.7751,82.7751,82.5468,82.5468,21803.0
2018-01-02 11:20:00,108.45,108.49,108.35,108.39,47919.0,82.5468,82.5772,82.4707,82.5011,47919.0
2018-01-02 11:30:00,108.38,108.45,108.22,108.45,29065.0,82.4935,82.5468,82.3717,82.5468,29065.0
2018-01-02 11:40:00,108.44,108.63,108.39,108.62,25025.0,82.5392,82.6838,82.5011,82.6762,25025.0
2018-01-02 11:50:00,108.63,108.73,108.52,108.59,34037.0,82.6838,82.7599,82.6001,82.6533,34037.0
2018-01-02 12:00:00,108.59,108.66,108.52,108.65,16729.0,82.6533,82.7066,82.6001,82.699,16729.0
2018-01-02 12:10:00,108.67,108.68,108.45,108.66,25116.0,82.7142,82.7218,82.5468,82.7066,25116.0
2018-01-02 12:20:00,108.67,108.78,108.56,108.71,16642.0,82.7142,82.798,82.6305,82.7447,16642.0
2018-01-02 12:30:00,108.74,108.81,108.63,108.81,11294.0,82.7675,82.8208,82.6838,82.8208,11294.0
2018-01-02 12:40:00,108.84,108.84,108.7,108.75,11808.0,82.8436,82.8436,82.7371,82.7751,11808.0
2018-01-02 12:50:00,108.75,108.78,108.66,108.78,13294.0,82.7751,82.798,82.7066,82.798,13294.0
2018-01-02 13:00:00,108.78,108.92,108.76,108.86,21580.0,82.798,82.9045,82.7827,82.8588,21580.0
2018-01-02 13:10:00,108.87,108.88,108.67,108.72,31338.0,82.8665,82.8741,82.7142,82.7523,31338.0
2018-01-02 13:20:00,108.73,108.73,108.62,108.67,17251.0,82.7599,82.7599,82.6762,82.7142,17251.0
2018-01-02 13:30:00,108.67,108.92,108.66,108.9,16835.0,82.7142,82.9045,82.7066,82.8893,16835.0
2018-01-02 13:40:00,108.89,108.99,108.88,108.93,13615.0,82.8817,82.9578,82.8741,82.9121,13615.0
2018-01-02 13:50:00,108.94,109.05,108.93,109.03,15728.0,82.9197,83.0035,82.9121,82.9882,15728.0
2018-01-02 14:00:00,109.02,109.16,108.96,109.16,54762.0,82.9806,83.0872,82.935,83.0872,54762.0
2018-01-02 14:10:00,109.15,109.17,108.98,109.17,38758.0,83.0796,83.0948,82.9502,83.0948,38758.0
2018-01-02 14:20:00,109.16,109.21,109.09,109.19,26574.0,83.0872,83.1253,83.0339,83.11,26574.0
2018-01-02 14:30:00,109.2,109.34,109.2,109.29,33688.0,83.1176,83.2242,83.1176,83.1861,33688.0
2018-01-02 14:40:00,109.29,109.39,109.28,109.31,26239.0,83.1861,83.2623,83.1785,83.2014,26239.0
2018-01-02 14:50:00,109.3,109.33,109.17,109.2,19880.0,83.1938,83.2166,83.0948,83.1176,19880.0
2018-01-02 15:00:00,109.18,109.26,109.14,109.25,25997.0,83.1024,83.1633,83.072,83.1557,25997.0
2018-01-02 15:10:00,109.24,109.32,109.19,109.3,30803.0,83.1481,83.209,83.11,83.1938,30803.0
2018-01-02 15:20:00,109.3,109.3,109.15,109.16,47097.0,83.1938,83.1938,83.0796,83.0872,47097.0
2018-01-02 15:30:00,109.16,109.23,109.07,109.23,77885.0,83.0872,83.1405,83.0187,83.1405,77885.0
2018-01-02 15:40:00,109.24,109.36,109.21,109.36,98818.0,83.1481,83.2394,83.1253,83.2394,98818.0
2018-01-02 15:50:00,109.36,109.39,109.19,109.29,176695.0,83.2394,83.2623,83.11,83.1861,176695.0
2018-01-03 09:30:00,110.14,110.68,109.82,110.58,140391.0,83.8331,84.2441,83.5896,84.168,140391.0
2018-01-03 09:40:00,110.53,110.71,110.14,110.18,84454.0,84.13,84.267,83.8331,83.8636,84454.0
2018-01-03 09:50:00,110.15,111.03,110.14,110.72,128618.0,83.8407,84.5105,83.8331,84.2746,128618.0
2018-01-03 10:00:00,110.7,111.17,110.58,111.1,69882.0,84.2594,84.6171,84.168,84.5638,69882.0
2018-01-03 10:10:00,111.11,111.35,111.08,111.3,66402.0,84.5714,84.7541,84.5486,84.7161,66402.0
2018-01-03 10:20:00,111.3,111.44,111.12,111.24,100186.0,84.7161,84.8226,84.579,84.6704,100186.0
2018-01-03 10:30:00,111.24,111.73,111.23,111.73,45106.0,84.6704,85.0434,84.6628,85.0434,45106.0
2018-01-03 10:40:00,111.74,111.83,110.94,110.97,91541.0,85.051,85.1195,84.442,84.4649,91541.0
2018-01-03 10:50:00,110.97,110.99,110.76,110.85,55521.0,84.4649,84.4801,84.305,84.3735,55521.0
2018-01-03 11:00:00,110.85,110.93,110.64,110.72,55761.0,84.3735,84.4344,84.2137,84.2746,55761.0
2018-01-03 11:10:00,110.71,110.8,110.53,110.64,48207.0,84.267,84.3355,84.13,84.2137,48207.0
2018-01-03 11:20:00,110.64,110.73,110.49,110.58,43876.0,84.2137,84.2822,84.0995,84.168,43876.0
2018-01-03 11:30:00,110.58,110.71,110.48,110.53,25458.0,84.168,84.267,84.0919,84.13,25458.0
2018-01-03 11:40:00,110.51,110.7,110.5,110.56,31396.0,84.1147,84.2594,84.1071,84.1528,31396.0
2018-01-03 11:50:00,110.54,110.85,110.54,110.81,49062.0,84.1376,84.3735,84.1376,84.3431,49062.0
2018-01-03 12:00:00,110.81,110.96,110.71,110.96,43567.0,84.3431,84.4573,84.267,84.4573,43567.0
2018-01-03 12:10:00,110.97,111.23,110.94,111.16,43059.0,84.4649,84.6628,84.442,84.6095,43059.0
2018-01-03 12:20:00,111.19,111.25,111.08,111.09,15784.0,84.6323,84.678,84.5486,84.5562,15784.0
2018-01-03 12:30:00,111.05,111.43,111.01,111.42,34887.0,84.5258,84.815,84.4953,84.8074,34887.0
2018-01-03 12:40:00,111.41,111.45,111.29,111.44,39424.0,84.7998,84.8302,84.7084,84.8226,39424.0
2018-01-03 12:50:00,111.42,111.54,111.4,111.49,54016.0,84.8074,84.8987,84.7922,84.8607,54016.0
2018-01-03 13:00:00,111.49,111.57,111.42,111.44,42346.0,84.8607,84.9216,84.8074,84.8226,42346.0
2018-01-03 13:10:00,111.46,111.51,111.24,111.4,65042.0,84.8378,84.8759,84.6704,84.7922,65042.0
2018-01-03 13:20:00,111.32,111.4,111.23,111.34,28402.0,84.7313,84.7922,84.6628,84.7465,28402.0
2018-01-03 13:30:00,111.35,111.39,111.22,111.22,34255.0,84.7541,84.7846,84.6552,84.6552,34255.0
2018-01-03 13:40:00,111.17,111.31,111.12,111.17,42238.0,84.6171,84.7237,84.579,84.6171,42238.0
2018-01-03 13:50:00,111.2,111.4,111.19,111.37,73414.0,84.6399,84.7922,84.6323,84.7693,73414.0
2018-01-03 14:00:00,111.35,111.39,111.22,111.22,40217.0,84.7541,84.7846,84.6552,84.6552,40217.0
2018-01-03 14:10:00,111.2,111.4,111.18,111.34,54965.0,84.6399,84.7922,84.6247,84.7465,54965.0
2018-01-03 14:20:00,111.32,111.41,111.24,111.36,35044.0,84.7313,84.7998,84.6704,84.7617,35044.0
2018-01-03 14:30:00,111.37,111.52,111.35,111.42,73560.0,84.7693,84.8835,84.7541,84.8074,73560.0
2018-01-03 14:40:00,111.4,111.51,111.37,111.47,16859.0,84.7922,84.8759,84.7693,84.8455,16859.0
2018-01-03 14:50:00,111.48,111.52,111.41,111.46,24031.0,84.8531,84.8835,84.7998,84.8378,24031.0
2018-01-03 15:00:00,111.46,111.51,111.37,111.49,29050.0,84.8378,84.8759,84.7693,84.8607,29050.0
2018-01-03 15:10:00,111.48,111.49,111.39,111.39,17411.0,84.8531,84.8607,84.7846,84.7846,17411.0
2018-01-03 15:20:00,111.4,111.42,111.32,111.34,30745.0,84.7922,84.8074,84.7313,84.7465,30745.0
2018-01-03 15:30:00,111.33,111.35,111.19,111.26,57024.0,84.7389,84.7541,84.6323,84.6856,57024.0
2018-01-03 15:40:00,111.25,111.26,110.99,111.13,117124.0,84.678,84.6856,84.4801,84.5867,117124.0
2018-01-03 15:50:00,111.14,111.16,110.87,110.92,212069.0,84.5943,84.6095,84.3888,84.4268,212069.0
2018-01-04 09:30:00,110.39,110.83,110.06,110.31,135195.0,84.0234,84.3583,83.7722,83.9625,135195.0
2018-01-04 09:40:00,110.24,110.47,109.75,110.18,68940.0,83.9092,84.0843,83.5363,83.8636,68940.0
2018-01-04 09:50:00,110.18,110.75,110.14,110.61,27687.0,83.8636,84.2974,83.8331,84.1909,27687.0
2018-01-04 10:00:00,110.66,110.7,110.38,110.61,26047.0,84.2289,84.2594,84.0158,84.1909,26047.0
2018-01-04 10:10:00,110.6,110.76,110.43,110.72,25789.0,84.1833,84.305,84.0539,84.2746,25789.0
2018-01-04 10:20:00,110.72,110.84,110.42,110.83,22109.0,84.2746,84.3659,84.0462,84.3583,22109.0
2018-01-04 10:30:00,110.83,111.11,110.81,110.92,67792.0,84.3583,84.5714,84.3431,84.4268,67792.0
2018-01-04 10:40:00,110.95,111.03,110.73,110.74,23026.0,84.4497,84.5105,84.2822,84.2898,23026.0
2018-01-04 10:50:00,110.78,110.95,110.53,110.53,33272.0,84.3203,84.4497,84.13,84.13,33272.0
2018-01-04 11:00:00,110.51,110.62,110.26,110.44,197744.0,84.1147,84.1985,83.9245,84.0615,197744.0
2018-01-04 11:10:00,110.49,110.51,110.31,110.46,46350.0,84.0995,84.1147,83.9625,84.0767,46350.0
2018-01-04 11:20:00,110.46,110.96,110.45,110.72,68478.0,84.0767,84.4573,84.0691,84.2746,68478.0
2018-01-04 11:30:00,110.74,111.04,110.6,111.02,31142.0,84.2898,84.5182,84.1833,84.5029,31142.0
2018-01-04 11:40:00,110.99,111.16,110.86,111.16,28816.0,84.4801,84.6095,84.3812,84.6095,28816.0
2018-01-04 11:50:00,111.16,111.21,110.94,110.99,18500.0,84.6095,84.6476,84.442,84.4801,18500.0
2018-01-04 12:00:00,110.96,111.14,110.89,111.07,15085.0,84.4573,84.5943,84.404,84.541,15085.0
2018-01-04 12:10:00,111.07,111.08,110.91,110.93,14282.0,84.541,84.5486,84.4192,84.4344,14282.0
2018-01-04 12:20:00,110.97,110.98,110.86,110.92,10890.0,84.4649,84.4725,84.3812,84.4268,10890.0
2018-01-04 12:30:00,110.93,111.1,110.85,110.92,22919.0,84.4344,84.5638,84.3735,84.4268,22919.0
2018-01-04 12:40:00,110.87,110.96,110.78,110.8,15599.0,84.3888,84.4573,84.3203,84.3355,15599.0
2018-01-04 12:50:00,110.8,110.84,110.67,110.84,15356.0,84.3355,84.3659,84.2365,84.3659,15356.0
2018-01-04 13:00:00,110.86,110.86,110.66,110.67,19626.0,84.3812,84.3812,84.2289,84.2365,19626.0
2018-01-04 13:10:00,110.65,110.75,110.56,110.66,10401.0,84.2213,84.2974,84.1528,84.2289,10401.0
2018-01-04 13:20:00,110.69,110.71,110.58,110.68,21096.0,84.2518,84.267,84.168,84.2441,21096.0
2018-01-04 13:30:00,110.7,110.77,110.65,110.66,29463.0,84.2594,84.3126,84.2213,84.2289,29463.0
2018-01-04 13:40:00,110.65,110.65,110.39,110.44,23209.0,84.2213,84.2213,84.0234,84.0615,23209.0
2018-01-04 13:50:00,110.43,110.47,110.36,110.47,26061.0,84.0539,84.0843,84.0006,84.0843,26061.0
2018-01-04 14:00:00,110.46,110.52,110.34,110.37,18719.0,84.0767,84.1224,83.9854,84.0082,18719.0
2018-01-04 14:10:00,110.38,110.54,110.38,110.53,23299.0,84.0158,84.1376,84.0158,84.13,23299.0
2018-01-04 14:20:00,110.53,110.56,110.45,110.47,31872.0,84.13,84.1528,84.0691,84.0843,31872.0
2018-01-04 14:30:00,110.48,110.82,110.42,110.8,28204.0,84.0919,84.3507,84.0462,84.3355,28204.0
2018-01-04 14:40:00,110.8,110.85,110.74,110.82,27983.0,84.3355,84.3735,84.2898,84.3507,27983.0
2018-01-04 14:50:00,110.82,110.89,110.74,110.85,30287.0,84.3507,84.404,84.2898,84.3735,30287.0
2018-01-04 15:00:00,110.87,110.93,110.85,110.87,45798.0,84.3888,84.4344,84.3735,84.3888,45798.0
2018-01-04 15:10:00,110.88,111.0,110.86,110.96,37048.0,84.3964,84.4877,84.3812,84.4573,37048.0
2018-01-04 15:20:00,110.98,111.04,110.88,111.04,43129.0,84.4725,84.5182,84.3964,84.5182,43129.0
2018-01-04 15:30:00,111.04,111.12,110.93,111.09,57333.0,84.5182,84.579,84.4344,84.5562,57333.0
2018-01-04 15:40:00,111.09,111.12,110.93,110.97,62175.0,84.5562,84.579,84.4344,84.4649,62175.0
2018-01-04 15:50:00,110.98,110.98,110.8,110.93,156532.0,84.4725,84.4725,84.3355,84.4344,156532.0
2018-01-05 09:30:00,110.66,110.66,110.12,110.31,60757.0,84.2289,84.2289,83.8179,83.9625,60757.0
2018-01-05 09:40:00,110.3,111.35,110.29,111.11,51491.0,83.9549,84.7541,83.9473,84.5714,51491.0
2018-01-05 09:50:00,111.07,111.36,110.94,111.0,46598.0,84.541,84.7617,84.442,84.4877,46598.0
2018-01-05 10:00:00,110.96,111.04,110.8,110.97,25611.0,84.4573,84.5182,84.3355,84.4649,25611.0
2018-01-05 10:10:00,110.89,110.97,110.67,110.87,49507.0,84.404,84.4649,84.2365,84.3888,49507.0
2018-01-05 10:20:00,110.86,111.12,110.74,111.12,44089.0,84.3812,84.579,84.2898,84.579,44089.0
2018-01-05 10:30:00,111.09,111.35,111.05,111.23,45249.0,84.5562,84.7541,84.5258,84.6628,45249.0
2018-01-05 10:40:00,111.22,111.45,111.22,111.3,53527.0,84.6552,84.8302,84.6552,84.7161,53527.0
2018-01-05 10:50:00,111.32,111.32,111.12,111.18,25023.0,84.7313,84.7313,84.579,84.6247,25023.0
2018-01-05 11:00:00,111.13,111.17,110.98,111.04,18054.0,84.5867,84.6171,84.4725,84.5182,18054.0
2018-01-05 11:10:00,111.02,111.12,110.91,110.91,24964.0,84.5029,84.579,84.4192,84.4192,24964.0
2018-01-05 11:20:00,110.92,111.04,110.82,110.94,24421.0,84.4268,84.5182,84.3507,84.442,24421.0
2018-01-05 11:30:00,110.92,111.28,110.84,111.21,21322.0,84.4268,84.7008,84.3659,84.6476,21322.0
2018-01-05 11:40:00,111.22,111.22,110.95,111.09,33964.0,84.6552,84.6552,84.4497,84.5562,33964.0
2018-01-05 11:50:00,111.08,111.8,111.07,111.71,62641.0,84.5486,85.0966,84.541,85.0281,62641.0
2018-01-05 12:00:00,111.7,111.75,111.49,111.72,44012.0,85.0205,85.0586,84.8607,85.0357,44012.0
2018-01-05 12:10:00,111.73,111.76,111.52,111.57,14416.0,85.0434,85.0662,84.8835,84.9216,14416.0
2018-01-05 12:20:00,111.55,111.65,111.51,111.59,16896.0,84.9063,84.9825,84.8759,84.9368,16896.0
2018-01-05 12:30:00,111.6,111.61,111.46,111.48,20203.0,84.9444,84.952,84.8378,84.8531,20203.0
2018-01-05 12:40:00,111.52,111.52,111.42,111.49,21777.0,84.8835,84.8835,84.8074,84.8607,21777.0
2018-01-05 12:50:00,111.53,111.56,111.49,111.52,21936.0,84.8911,84.914,84.8607,84.8835,21936.0
2018-01-05 13:00:00,111.52,111.65,111.51,111.56,28516.0,84.8835,84.9825,84.8759,84.914,28516.0
2018-01-05 13:10:00,111.57,111.66,111.55,111.66,29543.0,84.9216,84.9901,84.9063,84.9901,29543.0
2018-01-05 13:20:00,111.66,111.75,111.6,111.73,20042.0,84.9901,85.0586,84.9444,85.0434,20042.0
2018-01-05 13:30:00,111.72,111.79,111.7,111.71,24428.0,85.0357,85.089,85.0205,85.0281,24428.0
2018-01-05 13:40:00,111.72,111.9,111.72,111.82,38456.0,85.0357,85.1727,85.0357,85.1119,38456.0
2018-01-05 13:50:00,111.81,111.86,111.74,111.78,40026.0,85.1042,85.1423,85.051,85.0814,40026.0
2018-01-05 14:00:00,111.79,111.96,111.75,111.89,34205.0,85.089,85.2184,85.0586,85.1651,34205.0
2018-01-05 14:10:00,111.9,112.06,111.84,112.02,38620.0,85.1727,85.2945,85.1271,85.2641,38620.0
2018-01-05 14:20:00,112.01,112.14,111.93,112.14,29593.0,85.2565,85.3554,85.1956,85.3554,29593.0
2018-01-05 14:30:00,112.12,112.19,112.08,112.15,40733.0,85.3402,85.3935,85.3098,85.363,40733.0
2018-01-05 14:40:00,112.13,112.14,112.04,112.14,15846.0,85.3478,85.3554,85.2793,85.3554,15846.0
2018-01-05 14:50:00,112.13,112.14,112.0,112.07,25299.0,85.3478,85.3554,85.2489,85.3021,25299.0
2018-01-05 15:00:00,112.05,112.05,111.94,112.0,26022.0,85.2869,85.2869,85.2032,85.2489,26022.0
2018-01-05 15:10:00,112.0,112.05,111.93,111.93,53541.0,85.2489,85.2869,85.1956,85.1956,53541.0
2018-01-05 15:20:00,111.93,112.01,111.92,112.01,20390.0,85.1956,85.2565,85.188,85.2565,20390.0
2018-01-05 15:30:00,112.01,112.3,112.0,112.26,59290.0,85.2565,85.4772,85.2489,85.4468,59290.0
2018-01-05 15:40:00,112.27,112.27,112.09,112.16,75800.0,85.4544,85.4544,85.3174,85.3706,75800.0
2018-01-05 15:50:00,112.16,112.22,112.12,112.16,216111.0,85.3706,85.4163,85.3402,85.3706,216111.0
2018-01-08 09:30:00,112.44,112.8,112.26,112.56,65978.0,85.5838,85.8578,85.4468,85.6751,65978.0
2018-01-08 09:40:00,112.53,112.68,112.13,112.18,46922.0,85.6523,85.7664,85.3478,85.3859,46922.0
2018-01-08 09:50:00,112.13,112.49,112.12,112.36,13472.0,85.3478,85.6218,85.3402,85.5229,13472.0
2018-01-08 10:00:00,112.34,112.68,112.33,112.62,22841.0,85.5077,85.7664,85.5,85.7208,22841.0
2018-01-08 10:10:00,112.61,112.68,112.3,112.37,22358.0,85.7132,85.7664,85.4772,85.5305,22358.0
2018-01-08 10:20:00,112.39,112.39,112.21,112.3,20244.0,85.5457,85.5457,85.4087,85.4772,20244.0
2018-01-08 10:30:00,112.32,112.47,112.03,112.03,22540.0,85.4924,85.6066,85.2717,85.2717,22540.0
2018-01-08 10:40:00,112.0,112.02,111.65,111.93,21568.0,85.2489,85.2641,84.9825,85.1956,21568.0
2018-01-08 10:50:00,111.93,112.0,111.73,111.8,72080.0,85.1956,85.2489,85.0434,85.0966,72080.0
2018-01-08 11:00:00,111.8,111.98,111.75,111.93,15145.0,85.0966,85.2336,85.0586,85.1956,15145.0
2018-01-08 11:10:00,111.98,112.07,111.97,112.01,10801.0,85.2336,85.3021,85.226,85.2565,10801.0
2018-01-08 11:20:00,112.02,112.08,111.81,111.82,14642.0,85.2641,85.3098,85.1042,85.1119,14642.0
2018-01-08 11:30:00,111.84,111.97,111.81,111.87,14225.0,85.1271,85.226,85.1042,85.1499,14225.0
2018-01-08 11:40:00,111.9,111.95,111.81,111.93,12284.0,85.1727,85.2108,85.1042,85.1956,12284.0
2018-01-08 11:50:00,111.95,111.99,111.82,111.87,27270.0,85.2108,85.2413,85.1119,85.1499,27270.0
2018-01-08 12:00:00,111.9,112.02,111.88,111.92,61071.0,85.1727,85.2641,85.1575,85.188,61071.0
2018-01-08 12:10:00,111.91,112.0,111.89,111.94,127504.0,85.1804,85.2489,85.1651,85.2032,127504.0
2018-01-08 12:20:00,111.94,112.04,111.87,112.0,26971.0,85.2032,85.2793,85.1499,85.2489,26971.0
2018-01-08 12:30:00,112.0,112.11,111.96,112.01,22648.0,85.2489,85.3326,85.2184,85.2565,22648.0
2018-01-08 12:40:00,111.96,112.0,111.86,111.91,20317.0,85.2184,85.2489,85.1423,85.1804,20317.0
2018-01-08 12:50:00,111.92,112.06,111.88,112.05,13311.0,85.188,85.2945,85.1575,85.2869,13311.0
2018-01-08 13:00:00,112.0,112.26,112.0,112.26,22326.0,85.2489,85.4468,85.2489,85.4468,22326.0
2018-01-08 13:10:00,112.28,112.59,112.28,112.57,23252.0,85.462,85.6979,85.462,85.6827,23252.0
2018-01-08 13:20:00,112.57,112.87,112.56,112.87,35706.0,85.6827,85.9111,85.6751,85.9111,35706.0
2018-01-08 13:30:00,112.86,112.89,112.59,112.67,54376.0,85.9035,85.9263,85.6979,85.7588,54376.0
2018-01-08 13:40:00,112.68,112.72,112.55,112.61,19231.0,85.7664,85.7969,85.6675,85.7132,19231.0
2018-01-08 13:50:00,112.62,112.87,112.6,112.83,21455.0,85.7208,85.9111,85.7056,85.8806,21455.0
2018-01-08 14:00:00,112.82,112.89,112.72,112.86,29133.0,85.873,85.9263,85.7969,85.9035,29133.0
2018-01-08 14:10:00,112.88,113.03,112.83,112.98,29625.0,85.9187,86.0328,85.8806,85.9948,29625.0
2018-01-08 14:20:00,112.94,113.04,112.9,112.97,19594.0,85.9643,86.0405,85.9339,85.9872,19594.0
2018-01-08 14:30:00,112.95,112.96,112.85,112.88,19019.0,85.972,85.9796,85.8958,85.9187,19019.0
2018-01-08 14:40:00,112.87,113.1,112.84,113.08,24745.0,85.9111,86.0861,85.8882,86.0709,24745.0
2018-01-08 14:50:00,113.04,113.15,113.03,113.1,19853.0,86.0405,86.1242,86.0328,86.0861,19853.0
2018-01-08 15:00:00,113.1,113.22,113.07,113.14,32199.0,86.0861,86.1775,86.0633,86.1166,32199.0
2018-01-08 15:10:00,113.12,113.12,112.99,113.06,26220.0,86.1014,86.1014,86.0024,86.0557,26220.0
2018-01-08 15:20:00,113.04,113.11,112.99,113.04,25931.0,86.0405,86.0937,86.0024,86.0405,25931.0
2018-01-08 15:30:00,113.04,113.05,112.76,112.77,42256.0,86.0405,86.0481,85.8273,85.8349,42256.0
2018-01-08 15:40:00,112.77,112.79,112.69,112.74,49694.0,85.8349,85.8502,85.7741,85.8121,49694.0
2018-01-08 15:50:00,112.75,112.76,112.53,112.69,165657.0,85.8197,85.8273,85.6523,85.7741,165657.0
2018-01-09 09:30:00,112.93,113.1,112.55,112.66,37677.0,85.9567,86.0861,85.6675,85.7512,37677.0
2018-01-09 09:40:00,112.63,112.67,112.29,112.37,21760.0,85.7284,85.7588,85.4696,85.5305,21760.0
2018-01-09 09:50:00,112.36,112.43,112.06,112.35,25991.0,85.5229,85.5762,85.2945,85.5153,25991.0
2018-01-09 10:00:00,112.34,112.34,111.92,112.0,38346.0,85.5077,85.5077,85.188,85.2489,38346.0
2018-01-09 10:10:00,112.04,112.4,111.98,112.24,18690.0,85.2793,85.5533,85.2336,85.4315,18690.0
2018-01-09 10:20:00,112.24,112.25,111.87,112.01,45074.0,85.4315,85.4392,85.1499,85.2565,45074.0
2018-01-09 10:30:00,112.03,112.08,111.84,111.84,18604.0,85.2717,85.3098,85.1271,85.1271,18604.0
2018-01-09 10:40:00,111.81,111.89,111.54,111.67,20371.0,85.1042,85.1651,84.8987,84.9977,20371.0
2018-01-09 10:50:00,111.67,111.92,111.63,111.83,13190.0,84.9977,85.188,84.9672,85.1195,13190.0
2018-01-09 11:00:00,111.79,111.82,111.66,111.69,22056.0,85.089,85.1119,84.9901,85.0129,22056.0
2018-01-09 11:10:00,111.7,111.81,111.64,111.81,19790.0,85.0205,85.1042,84.9748,85.1042,19790.0
2018-01-09 11:20:00,111.84,112.15,111.77,112.11,11011.0,85.1271,85.363,85.0738,85.3326,11011.0
2018-01-09 11:30:00,112.13,112.27,112.03,112.12,16999.0,85.3478,85.4544,85.2717,85.3402,16999.0
2018-01-09 11:40:00,112.12,112.25,111.9,111.96,13175.0,85.3402,85.4392,85.1727,85.2184,13175.0
2018-01-09 11:50:00,111.94,112.02,111.78,111.86,10624.0,85.2032,85.2641,85.0814,85.1423,10624.0
2018-01-09 12:00:00,111.89,112.04,111.82,111.97,24816.0,85.1651,85.2793,85.1119,85.226,24816.0
2018-01-09 12:10:00,111.95,112.02,111.84,111.87,8890.0,85.2108,85.2641,85.1271,85.1499,8890.0
2018-01-09 12:20:00,111.86,112.0,111.82,111.98,11220.0,85.1423,85.2489,85.1119,85.2336,11220.0
2018-01-09 12:30:00,111.99,112.29,111.99,112.24,18815.0,85.2413,85.4696,85.2413,85.4315,18815.0
2018-01-09 12:40:00,112.24,112.35,112.21,112.29,13421.0,85.4315,85.5153,85.4087,85.4696,13421.0
2018-01-09 12:50:00,112.3,112.47,112.27,112.38,36767.0,85.4772,85.6066,85.4544,85.5381,36767.0
2018-01-09 13:00:00,112.39,112.59,112.37,112.52,33200.0,85.5457,85.6979,85.5305,85.6447,33200.0
2018-01-09 13:10:00,112.51,112.59,112.45,112.51,41167.0,85.637,85.6979,85.5914,85.637,41167.0
2018-01-09 13:20:00,112.52,112.57,112.42,112.47,63155.0,85.6447,85.6827,85.5685,85.6066,63155.0
2018-01-09 13:30:00,112.45,112.69,112.43,112.62,64883.0,85.5914,85.7741,85.5762,85.7208,64883.0
2018-01-09 13:40:00,112.62,112.66,112.56,112.63,32397.0,85.7208,85.7512,85.6751,85.7284,32397.0
2018-01-09 13:50:00,112.62,112.71,112.45,112.67,46699.0,85.7208,85.7893,85.5914,85.7588,46699.0
2018-01-09 14:00:00,112.66,112.68,112.55,112.55,21181.0,85.7512,85.7664,85.6675,85.6675,21181.0
2018-01-09 14:10:00,112.55,112.58,112.48,112.53,18977.0,85.6675,85.6903,85.6142,85.6523,18977.0
2018-01-09 14:20:00,112.54,112.59,112.46,112.52,20621.0,85.6599,85.6979,85.599,85.6447,20621.0
2018-01-09 14:30:00,112.53,112.55,112.45,112.49,28852.0,85.6523,85.6675,85.5914,85.6218,28852.0
2018-01-09 14:40:00,112.48,112.66,112.48,112.59,18410.0,85.6142,85.7512,85.6142,85.6979,18410.0
2018-01-09 14:50:00,112.59,112.64,112.53,112.61,20806.0,85.6979,85.736,85.6523,85.7132,20806.0
2018-01-09 15:00:00,112.6,112.62,112.53,112.55,26275.0,85.7056,85.7208,85.6523,85.6675,26275.0
2018-01-09 15:10:00,112.54,112.6,112.42,112.42,26745.0,85.6599,85.7056,85.5685,85.5685,26745.0
2018-01-09 15:20:00,112.44,112.46,112.22,112.23,29079.0,85.5838,85.599,85.4163,85.4239,29079.0
2018-01-09 15:30:00,112.24,112.28,112.08,112.12,96669.0,85.4315,85.462,85.3098,85.3402,96669.0
2018-01-09 15:40:00,112.12,112.12,111.89,111.9,121658.0,85.3402,85.3402,85.1651,85.1727,121658.0
2018-01-09 15:50:00,111.9,111.91,111.6,111.71,292259.0,85.1727,85.1804,84.9444,85.0281,292259.0
2018-01-10 09:30:00,111.94,112.67,111.94,112.22,106369.0,85.2032,85.7588,85.2032,85.4163,106369.0
2018-01-10 09:40:00,112.24,113.37,112.24,113.26,120004.0,85.4315,86.2916,85.4315,86.2079,120004.0
2018-01-10 09:50:00,113.25,113.37,112.71,112.87,71083.0,86.2003,86.2916,85.7893,85.9111,71083.0
2018-01-10 10:00:00,112.87,113.29,112.72,113.21,173641.0,85.9111,86.2307,85.7969,86.1699,173641.0
2018-01-10 10:10:00,113.21,113.24,113.03,113.13,69701.0,86.1699,86.1927,86.0328,86.109,69701.0
2018-01-10 10:20:00,113.13,113.13,112.74,112.82,132238.0,86.109,86.109,85.8121,85.873,132238.0
2018-01-10 10:30:00,112.79,113.0,112.37,112.92,87607.0,85.8502,86.01,85.5305,85.9491,87607.0
2018-01-10 10:40:00,112.94,113.05,112.4,112.48,49717.0,85.9643,86.0481,85.5533,85.6142,49717.0
2018-01-10 10:50:00,112.5,112.65,112.36,112.58,30853.0,85.6294,85.7436,85.5229,85.6903,30853.0
2018-01-10 11:00:00,112.55,112.87,112.51,112.76,44729.0,85.6675,85.9111,85.637,85.8273,44729.0
2018-01-10 11:10:00,112.77,112.97,112.69,112.96,33963.0,85.8349,85.9872,85.7741,85.9796,33963.0
2018-01-10 11:20:00,112.95,113.13,112.92,113.07,52522.0,85.972,86.109,85.9491,86.0633,52522.0
2018-01-10 11:30:00,113.07,113.11,112.92,113.11,26904.0,86.0633,86.0937,85.9491,86.0937,26904.0
2018-01-10 11:40:00,113.07,113.11,112.94,113.04,26562.0,86.0633,86.0937,85.9643,86.0405,26562.0
2018-01-10 11:50:00,113.04,113.2,113.0,113.03,30685.0,86.0405,86.1622,86.01,86.0328,30685.0
2018-01-10 12:00:00,113.01,113.09,112.95,113.09,30343.0,86.0176,86.0785,85.972,86.0785,30343.0
2018-01-10 12:10:00,113.08,113.39,113.06,113.36,33651.0,86.0709,86.3069,86.0557,86.284,33651.0
2018-01-10 12:20:00,113.34,113.37,113.19,113.2,27504.0,86.2688,86.2916,86.1546,86.1622,27504.0
2018-01-10 12:30:00,113.23,113.26,112.98,113.18,19698.0,86.1851,86.2079,85.9948,86.147,19698.0
2018-01-10 12:40:00,113.18,113.22,113.05,113.22,26908.0,86.147,86.1775,86.0481,86.1775,26908.0
2018-01-10 12:50:00,113.24,113.3,113.1,113.15,56878.0,86.1927,86.2384,86.0861,86.1242,56878.0
2018-01-10 13:00:00,113.14,113.17,113.03,113.1,17757.0,86.1166,86.1394,86.0328,86.0861,17757.0
2018-01-10 13:10:00,113.1,113.15,113.07,113.14,13680.0,86.0861,86.1242,86.0633,86.1166,13680.0
2018-01-10 13:20:00,113.15,113.4,113.13,113.39,38000.0,86.1242,86.3145,86.109,86.3069,38000.0
2018-01-10 13:30:00,113.39,113.51,113.34,113.48,34602.0,86.3069,86.3982,86.2688,86.3754,34602.0
2018-01-10 13:40:00,113.47,113.6,113.32,113.54,38219.0,86.3678,86.4667,86.2536,86.421,38219.0
2018-01-10 13:50:00,113.56,113.65,113.48,113.64,30988.0,86.4363,86.5048,86.3754,86.4971,30988.0
2018-01-10 14:00:00,113.65,113.75,113.54,113.54,40813.0,86.5048,86.5809,86.421,86.421,40813.0
2018-01-10 14:10:00,113.54,113.55,113.39,113.39,28529.0,86.421,86.4286,86.3069,86.3069,28529.0
2018-01-10 14:20:00,113.4,113.57,113.38,113.54,32708.0,86.3145,86.4439,86.2993,86.421,32708.0
2018-01-10 14:30:00,113.53,113.54,113.36,113.36,31504.0,86.4134,86.421,86.284,86.284,31504.0
2018-01-10 14:40:00,113.32,113.39,113.24,113.31,46979.0,86.2536,86.3069,86.1927,86.246,46979.0
2018-01-10 14:50:00,113.3,113.31,113.07,113.07,28883.0,86.2384,86.246,86.0633,86.0633,28883.0
2018-01-10 15:00:00,113.07,113.12,113.0,113.07,52420.0,86.0633,86.1014,86.01,86.0633,52420.0
2018-01-10 15:10:00,113.07,113.07,112.86,112.88,200476.0,86.0633,86.0633,85.9035,85.9187,200476.0
2018-01-10 15:20:00,112.87,112.87,112.47,112.51,91189.0,85.9111,85.9111,85.6066,85.637,91189.0
2018-01-10 15:30:00,112.5,112.63,112.46,112.48,71498.0,85.6294,85.7284,85.599,85.6142,71498.0
2018-01-10 15:40:00,112.47,112.51,112.16,112.19,152328.0,85.6066,85.637,85.3706,85.3935,152328.0
2018-01-10 15:50:00,112.19,112.23,111.86,111.99,389365.0,85.3935,85.4239,85.1423,85.2413,389365.0
2018-01-11 09:30:00,112.79,113.72,112.46,113.6,79752.0,85.8502,86.558,85.599,86.4667,79752.0
2018-01-11 09:40:00,113.69,114.47,113.64,114.47,133203.0,86.5352,87.1289,86.4971,87.1289,133203.0
2018-01-11 09:50:00,114.43,114.86,113.92,113.96,118098.0,87.0985,87.4258,86.7103,86.7407,118098.0
2018-01-11 10:00:00,113.95,114.41,113.9,114.07,92561.0,86.7331,87.0832,86.695,86.8244,92561.0
2018-01-11 10:10:00,114.04,114.32,113.84,114.25,48634.0,86.8016,87.0147,86.6494,86.9615,48634.0
2018-01-11 10:20:00,114.26,114.39,113.92,114.2,83146.0,86.9691,87.068,86.7103,86.9234,83146.0
2018-01-11 10:30:00,114.22,114.45,114.03,114.37,73996.0,86.9386,87.1137,86.794,87.0528,73996.0
2018-01-11 10:40:00,114.37,114.76,114.32,114.56,57565.0,87.0528,87.3496,87.0147,87.1974,57565.0
2018-01-11 10:50:00,114.53,114.75,114.48,114.62,84034.0,87.1746,87.342,87.1365,87.2431,84034.0
2018-01-11 11:00:00,114.65,114.74,114.13,114.24,56644.0,87.2659,87.3344,86.8701,86.9538,56644.0
2018-01-11 11:10:00,114.23,114.47,114.08,114.4,58798.0,86.9462,87.1289,86.8321,87.0756,58798.0
2018-01-11 11:20:00,114.39,114.69,114.28,114.61,69455.0,87.068,87.2964,86.9843,87.2355,69455.0
2018-01-11 11:30:00,114.61,115.04,114.47,115.03,113478.0,87.2355,87.5628,87.1289,87.5551,113478.0
2018-01-11 11:40:00,115.04,115.06,114.8,115.03,61215.0,87.5628,87.578,87.3801,87.5551,61215.0
2018-01-11 11:50:00,115.03,115.2,114.96,115.13,50544.0,87.5551,87.6845,87.5019,87.6313,50544.0
2018-01-11 12:00:00,115.13,115.22,114.91,114.97,56685.0,87.6313,87.6998,87.4638,87.5095,56685.0
2018-01-11 12:10:00,114.98,115.14,114.96,115.02,29991.0,87.5171,87.6389,87.5019,87.5475,29991.0
2018-01-11 12:20:00,115.01,115.13,114.97,115.13,31541.0,87.5399,87.6313,87.5095,87.6313,31541.0
2018-01-11 12:30:00,115.14,115.27,115.01,115.25,35345.0,87.6389,87.7378,87.5399,87.7226,35345.0
2018-01-11 12:40:00,115.22,115.24,115.05,115.05,23584.0,87.6998,87.715,87.5704,87.5704,23584.0
2018-01-11 12:50:00,115.07,115.22,114.93,115.18,36508.0,87.5856,87.6998,87.479,87.6693,36508.0
2018-01-11 13:00:00,115.21,115.25,114.99,115.14,37358.0,87.6922,87.7226,87.5247,87.6389,37358.0
2018-01-11 13:10:00,115.15,115.2,115.02,115.15,38547.0,87.6465,87.6845,87.5475,87.6465,38547.0
2018-01-11 13:20:00,115.18,115.51,115.18,115.47,35103.0,87.6693,87.9205,87.6693,87.8901,35103.0
2018-01-11 13:30:00,115.47,115.49,115.32,115.4,31984.0,87.8901,87.9053,87.7759,87.8368,31984.0
2018-01-11 13:40:00,115.42,115.53,115.34,115.51,22579.0,87.852,87.9357,87.7911,87.9205,22579.0
2018-01-11 13:50:00,115.51,115.52,115.35,115.49,55649.0,87.9205,87.9281,87.7987,87.9053,55649.0
2018-01-11 14:00:00,115.5,115.51,115.27,115.34,126953.0,87.9129,87.9205,87.7378,87.7911,126953.0
2018-01-11 14:10:00,115.34,115.38,115.26,115.36,100699.0,87.7911,87.8216,87.7302,87.8063,100699.0
2018-01-11 14:20:00,115.36,115.5,115.19,115.45,82399.0,87.8063,87.9129,87.6769,87.8748,82399.0
2018-01-11 14:30:00,115.45,115.58,115.31,115.4,68601.0,87.8748,87.9738,87.7683,87.8368,68601.0
2018-01-11 14:40:00,115.4,115.56,115.28,115.56,54439.0,87.8368,87.9586,87.7454,87.9586,54439.0
2018-01-11 14:50:00,115.58,115.72,115.54,115.6,67232.0,87.9738,88.0803,87.9433,87.989,67232.0
2018-01-11 15:00:00,115.58,115.7,115.33,115.35,125141.0,87.9738,88.0651,87.7835,87.7987,125141.0
2018-01-11 15:10:00,115.35,115.37,115.04,115.17,92970.0,87.7987,87.8139,87.5628,87.6617,92970.0
2018-01-11 15:20:00,115.17,115.29,115.1,115.23,66522.0,87.6617,87.753,87.6084,87.7074,66522.0
2018-01-11 15:30:00,115.22,115.5,115.14,115.35,147457.0,87.6998,87.9129,87.6389,87.7987,147457.0
2018-01-11 15:40:00,115.35,115.37,115.14,115.23,122471.0,87.7987,87.8139,87.6389,87.7074,122471.0
2018-01-11 15:50:00,115.24,115.29,114.98,115.15,294185.0,87.715,87.753,87.5171,87.6465,294185.0
2018-01-12 09:30:00,114.95,116.12,114.79,116.1,112906.0,87.4943,88.3848,87.3725,88.3696,112906.0
2018-01-12 09:40:00,116.14,116.47,115.94,116.37,64502.0,88.4,88.6512,88.2478,88.5751,64502.0
2018-01-12 09:50:00,116.38,116.46,115.99,116.31,70865.0,88.5827,88.6436,88.2859,88.5294,70865.0
2018-01-12 10:00:00,116.31,116.32,115.82,116.07,40969.0,88.5294,88.537,88.1565,88.3467,40969.0
2018-01-12 10:10:00,116.08,116.25,115.86,115.98,42842.0,88.3544,88.4838,88.1869,88.2782,42842.0
2018-01-12 10:20:00,115.99,116.07,115.82,115.86,27688.0,88.2859,88.3467,88.1565,88.1869,27688.0
2018-01-12 10:30:00,115.86,115.92,115.27,115.39,80991.0,88.1869,88.2326,87.7378,87.8292,80991.0
2018-01-12 10:40:00,115.32,115.62,115.2,115.35,37351.0,87.7759,88.0042,87.6845,87.7987,37351.0
2018-01-12 10:50:00,115.36,115.58,115.33,115.58,34759.0,87.8063,87.9738,87.7835,87.9738,34759.0
2018-01-12 11:00:00,115.55,115.63,115.46,115.48,21181.0,87.9509,88.0118,87.8824,87.8977,21181.0
2018-01-12 11:10:00,115.45,115.47,114.92,115.03,31922.0,87.8748,87.8901,87.4714,87.5551,31922.0
2018-01-12 11:20:00,115.09,115.8,115.05,115.63,41187.0,87.6008,88.1412,87.5704,88.0118,41187.0
2018-01-12 11:30:00,115.63,115.76,115.5,115.72,13948.0,88.0118,88.1108,87.9129,88.0803,13948.0
2018-01-12 11:40:00,115.71,115.72,115.51,115.67,20079.0,88.0727,88.0803,87.9205,88.0423,20079.0
2018-01-12 11:50:00,115.66,115.71,115.58,115.69,20939.0,88.0347,88.0727,87.9738,88.0575,20939.0
2018-01-12 12:00:00,115.73,115.84,115.6,115.81,50945.0,88.088,88.1717,87.989,88.1488,50945.0
2018-01-12 12:10:00,115.79,116.04,115.75,115.87,30689.0,88.1336,88.3239,88.1032,88.1945,30689.0
2018-01-12 12:20:00,115.89,115.94,115.75,115.82,10635.0,88.2097,88.2478,88.1032,88.1565,10635.0
2018-01-12 12:30:00,115.79,115.86,115.68,115.83,16479.0,88.1336,88.1869,88.0499,88.1641,16479.0
2018-01-12 12:40:00,115.82,115.94,115.75,115.94,30138.0,88.1565,88.2478,88.1032,88.2478,30138.0
2018-01-12 12:50:00,115.93,115.96,115.78,115.79,14842.0,88.2402,88.263,88.126,88.1336,14842.0
2018-01-12 13:00:00,115.79,115.84,115.76,115.81,21770.0,88.1336,88.1717,88.1108,88.1488,21770.0
2018-01-12 13:10:00,115.82,115.97,115.8,115.87,18087.0,88.1565,88.2706,88.1412,88.1945,18087.0
2018-01-12 13:20:00,115.89,115.94,115.8,115.89,7600.0,88.2097,88.2478,88.1412,88.2097,7600.0
2018-01-12 13:30:00,115.9,116.02,115.85,115.89,21507.0,88.2173,88.3087,88.1793,88.2097,21507.0
2018-01-12 13:40:00,115.9,115.98,115.85,115.97,24732.0,88.2173,88.2782,88.1793,88.2706,24732.0
2018-01-12 13:50:00,115.98,116.09,115.87,116.09,25234.0,88.2782,88.362,88.1945,88.362,25234.0
2018-01-12 14:00:00,116.07,116.11,115.91,115.96,19713.0,88.3467,88.3772,88.225,88.263,19713.0
2018-01-12 14:10:00,115.97,116.09,115.88,115.9,20897.0,88.2706,88.362,88.2021,88.2173,20897.0
2018-01-12 14:20:00,115.92,116.03,115.86,115.96,23438.0,88.2326,88.3163,88.1869,88.263,23438.0
2018-01-12 14:30:00,115.92,115.93,115.84,115.9,24495.0,88.2326,88.2402,88.1717,88.2173,24495.0
2018-01-12 14:40:00,115.87,115.89,115.76,115.83,27782.0,88.1945,88.2097,88.1108,88.1641,27782.0
2018-01-12 14:50:00,115.84,115.85,115.64,115.69,45103.0,88.1717,88.1793,88.0195,88.0575,45103.0
2018-01-12 15:00:00,115.68,115.79,115.62,115.67,23557.0,88.0499,88.1336,88.0042,88.0423,23557.0
2018-01-12 15:10:00,115.66,115.68,115.54,115.6,23874.0,88.0347,88.0499,87.9433,87.989,23874.0
2018-01-12 15:20:00,115.61,115.87,115.61,115.67,31210.0,87.9966,88.1945,87.9966,88.0423,31210.0
2018-01-12 15:30:00,115.66,115.66,115.49,115.65,59925.0,88.0347,88.0347,87.9053,88.0271,59925.0
2018-01-12 15:40:00,115.65,115.74,115.32,115.72,97007.0,88.0271,88.0956,87.7759,88.0803,97007.0
2018-01-12 15:50:00,115.73,115.83,115.49,115.7,142079.0,88.088,88.1641,87.9053,88.0651,142079.0
2018-01-16 09:30:00,115.82,116.14,114.54,115.03,111208.0,88.2867,88.5306,87.311,87.6845,111208.0
2018-01-16 09:40:00,114.99,115.4,114.79,115.14,59052.0,87.654,87.9665,87.5015,87.7683,59052.0
2018-01-16 09:50:00,115.1,115.48,114.92,115.48,80811.0,87.7378,88.0275,87.6006,88.0275,80811.0
2018-01-16 10:00:00,115.4,115.44,115.14,115.29,49450.0,87.9665,87.997,87.7683,87.8827,49450.0
2018-01-16 10:10:00,115.33,115.68,115.27,115.66,31628.0,87.9132,88.18,87.8674,88.1647,31628.0
2018-01-16 10:20:00,115.66,116.4,115.65,116.34,57763.0,88.1647,88.7288,88.1571,88.6831,57763.0
2018-01-16 10:30:00,116.32,116.43,115.88,116.38,85290.0,88.6678,88.7517,88.3324,88.7136,85290.0
2018-01-16 10:40:00,116.37,116.44,116.09,116.2,57072.0,88.7059,88.7593,88.4925,88.5763,57072.0
2018-01-16 10:50:00,116.19,116.21,115.65,115.65,150316.0,88.5687,88.584,88.1571,88.1571,150316.0
2018-01-16 11:00:00,115.7,115.75,115.4,115.58,50124.0,88.1952,88.2333,87.9665,88.1037,50124.0
2018-01-16 11:10:00,115.56,115.69,115.4,115.5,50978.0,88.0885,88.1876,87.9665,88.0428,50978.0
2018-01-16 11:20:00,115.48,115.48,115.07,115.07,38552.0,88.0275,88.0275,87.715,87.715,38552.0
2018-01-16 11:30:00,115.07,115.16,114.97,115.06,48661.0,87.715,87.7836,87.6387,87.7074,48661.0
2018-01-16 11:40:00,115.05,115.28,115.01,115.11,59786.0,87.6997,87.8751,87.6692,87.7455,59786.0
2018-01-16 11:50:00,115.12,115.15,114.86,114.88,29086.0,87.7531,87.776,87.5549,87.5701,29086.0
2018-01-16 12:00:00,114.88,114.88,114.47,114.75,54404.0,87.5701,87.5701,87.2576,87.471,54404.0
2018-01-16 12:10:00,114.76,115.1,114.74,114.88,86035.0,87.4787,87.7378,87.4634,87.5701,86035.0
2018-01-16 12:20:00,114.88,115.15,114.73,114.81,57285.0,87.5701,87.776,87.4558,87.5168,57285.0
2018-01-16 12:30:00,114.81,114.88,114.5,114.63,33770.0,87.5168,87.5701,87.2805,87.3796,33770.0
2018-01-16 12:40:00,114.67,114.81,114.5,114.78,45785.0,87.4101,87.5168,87.2805,87.4939,45785.0
2018-01-16 12:50:00,114.79,114.94,114.7,114.73,29339.0,87.5015,87.6159,87.4329,87.4558,29339.0
2018-01-16 13:00:00,114.69,114.7,114.41,114.49,32256.0,87.4253,87.4329,87.2119,87.2729,32256.0
2018-01-16 13:10:00,114.5,114.59,114.43,114.56,24284.0,87.2805,87.3491,87.2271,87.3262,24284.0
2018-01-16 13:20:00,114.56,114.69,114.53,114.63,18870.0,87.3262,87.4253,87.3033,87.3796,18870.0
2018-01-16 13:30:00,114.6,114.63,114.52,114.57,21619.0,87.3567,87.3796,87.2957,87.3338,21619.0
2018-01-16 13:40:00,114.58,115.0,114.44,114.6,89836.0,87.3415,87.6616,87.2347,87.3567,89836.0
2018-01-16 13:50:00,114.57,114.64,114.48,114.53,39020.0,87.3338,87.3872,87.2652,87.3033,39020.0
2018-01-16 14:00:00,114.54,114.54,114.2,114.28,51927.0,87.311,87.311,87.0518,87.1128,51927.0
2018-01-16 14:10:00,114.26,114.38,113.83,113.93,78433.0,87.0975,87.189,86.7698,86.846,78433.0
2018-01-16 14:20:00,113.95,114.05,113.68,113.92,41221.0,86.8612,86.9375,86.6554,86.8384,41221.0
2018-01-16 14:30:00,113.95,113.98,113.77,113.8,59491.0,86.8612,86.8841,86.724,86.7469,59491.0
2018-01-16 14:40:00,113.84,113.92,113.37,113.54,70753.0,86.7774,86.8384,86.4191,86.5487,70753.0
2018-01-16 14:50:00,113.56,113.69,113.42,113.67,42154.0,86.5639,86.663,86.4572,86.6478,42154.0
2018-01-16 15:00:00,113.69,113.8,113.64,113.68,78456.0,86.663,86.7469,86.6249,86.6554,78456.0
2018-01-16 15:10:00,113.68,113.86,113.6,113.83,60353.0,86.6554,86.7926,86.5944,86.7698,60353.0
2018-01-16 15:20:00,113.83,113.93,113.32,113.57,69718.0,86.7698,86.846,86.381,86.5716,69718.0
2018-01-16 15:30:00,113.56,113.71,113.4,113.63,98077.0,86.5639,86.6783,86.442,86.6173,98077.0
2018-01-16 15:40:00,113.64,113.79,113.5,113.79,126038.0,86.6249,86.7393,86.5182,86.7393,126038.0
2018-01-16 15:50:00,113.79,113.84,113.08,113.31,586441.0,86.7393,86.7774,86.198,86.3734,586441.0
2018-01-17 09:30:00,113.71,113.93,113.01,113.44,49436.0,86.6783,86.846,86.1447,86.4725,49436.0
2018-01-17 09:40:00,113.54,113.6,112.91,112.92,61991.0,86.5487,86.5944,86.0685,86.0761,61991.0
2018-01-17 09:50:00,112.98,112.98,112.19,112.19,53569.0,86.1218,86.1218,85.5196,85.5196,53569.0
2018-01-17 10:00:00,112.14,112.85,112.14,112.35,40829.0,85.4815,86.0227,85.4815,85.6416,40829.0
2018-01-17 10:10:00,112.37,112.97,112.29,112.75,64909.0,85.6568,86.1142,85.5959,85.9465,64909.0
2018-01-17 10:20:00,112.73,112.74,112.5,112.54,18932.0,85.9313,85.9389,85.7559,85.7864,18932.0
2018-01-17 10:30:00,112.57,113.07,112.47,112.81,63900.0,85.8093,86.1904,85.7331,85.9922,63900.0
2018-01-17 10:40:00,112.84,112.95,112.58,112.72,14315.0,86.0151,86.099,85.8169,85.9236,14315.0
2018-01-17 10:50:00,112.67,112.94,112.55,112.83,28864.0,85.8855,86.0913,85.794,86.0075,28864.0
2018-01-17 11:00:00,112.84,113.26,112.72,113.26,18760.0,86.0151,86.3353,85.9236,86.3353,18760.0
2018-01-17 11:10:00,113.3,113.39,113.17,113.2,19375.0,86.3657,86.4344,86.2667,86.2895,19375.0
2018-01-17 11:20:00,113.18,113.25,113.01,113.23,28173.0,86.2743,86.3276,86.1447,86.3124,28173.0
2018-01-17 11:30:00,113.25,113.33,113.15,113.15,11484.0,86.3276,86.3886,86.2514,86.2514,11484.0
2018-01-17 11:40:00,113.17,113.69,113.14,113.68,23600.0,86.2667,86.663,86.2438,86.6554,23600.0
2018-01-17 11:50:00,113.67,113.76,113.48,113.52,20411.0,86.6478,86.7164,86.503,86.5335,20411.0
2018-01-17 12:00:00,113.52,113.57,113.29,113.32,13094.0,86.5335,86.5716,86.3581,86.381,13094.0
2018-01-17 12:10:00,113.33,113.34,113.13,113.28,12884.0,86.3886,86.3962,86.2362,86.3505,12884.0
2018-01-17 12:20:00,113.28,113.58,113.28,113.55,16693.0,86.3505,86.5792,86.3505,86.5563,16693.0
2018-01-17 12:30:00,113.55,113.61,113.21,113.48,23208.0,86.5563,86.6021,86.2971,86.503,23208.0
2018-01-17 12:40:00,113.45,113.61,113.43,113.55,33938.0,86.4801,86.6021,86.4648,86.5563,33938.0
2018-01-17 12:50:00,113.53,113.68,113.45,113.6,10410.0,86.5411,86.6554,86.4801,86.5944,10410.0
2018-01-17 13:00:00,113.66,113.7,113.52,113.56,17356.0,86.6402,86.6707,86.5335,86.5639,17356.0
2018-01-17 13:10:00,113.59,113.61,113.51,113.55,11605.0,86.5868,86.6021,86.5258,86.5563,11605.0
2018-01-17 13:20:00,113.56,113.73,113.55,113.71,48098.0,86.5639,86.6935,86.5563,86.6783,48098.0
2018-01-17 13:30:00,113.7,113.84,113.69,113.73,15917.0,86.6707,86.7774,86.663,86.6935,15917.0
2018-01-17 13:40:00,113.77,113.83,113.7,113.74,14898.0,86.724,86.7698,86.6707,86.7012,14898.0
2018-01-17 13:50:00,113.73,113.76,113.61,113.73,27543.0,86.6935,86.7164,86.6021,86.6935,27543.0
2018-01-17 14:00:00,113.71,114.0,113.65,114.0,27895.0,86.6783,86.8993,86.6325,86.8993,27895.0
2018-01-17 14:10:00,114.0,114.18,113.99,114.06,66757.0,86.8993,87.0366,86.8917,86.9451,66757.0
2018-01-17 14:20:00,114.04,114.22,113.96,113.98,74026.0,86.9298,87.067,86.8689,86.8841,74026.0
2018-01-17 14:30:00,113.91,114.05,113.89,113.99,32126.0,86.8307,86.9375,86.8155,86.8917,32126.0
2018-01-17 14:40:00,113.96,114.2,113.95,114.19,54000.0,86.8689,87.0518,86.8612,87.0442,54000.0
2018-01-17 14:50:00,114.21,114.35,114.12,114.12,22494.0,87.0594,87.1661,86.9908,86.9908,22494.0
2018-01-17 15:00:00,114.15,114.18,114.05,114.1,21680.0,87.0137,87.0366,86.9375,86.9756,21680.0
2018-01-17 15:10:00,114.09,114.11,113.68,113.68,26588.0,86.9679,86.9832,86.6554,86.6554,26588.0
2018-01-17 15:20:00,113.73,113.76,113.51,113.61,36654.0,86.6935,86.7164,86.5258,86.6021,36654.0
2018-01-17 15:30:00,113.61,113.66,113.51,113.63,41228.0,86.6021,86.6402,86.5258,86.6173,41228.0
2018-01-17 15:40:00,113.63,113.83,113.63,113.83,56108.0,86.6173,86.7698,86.6173,86.7698,56108.0
2018-01-17 15:50:00,113.83,113.84,113.41,113.54,266929.0,86.7698,86.7774,86.4496,86.5487,266929.0
2018-01-18 09:30:00,113.36,113.72,112.82,113.67,54138.0,86.4115,86.6859,85.9999,86.6478,54138.0
2018-01-18 09:40:00,113.65,114.07,113.38,114.01,54507.0,86.6325,86.9527,86.4267,86.907,54507.0
2018-01-18 09:50:00,113.96,114.23,113.84,114.07,29174.0,86.8689,87.0747,86.7774,86.9527,29174.0
2018-01-18 10:00:00,114.13,114.22,113.92,114.17,32135.0,86.9984,87.067,86.8384,87.0289,32135.0
2018-01-18 10:10:00,114.21,114.29,113.78,113.81,35938.0,87.0594,87.1204,86.7316,86.7545,35938.0
2018-01-18 10:20:00,113.85,114.0,113.77,113.96,23368.0,86.785,86.8993,86.724,86.8689,23368.0
2018-01-18 10:30:00,113.96,114.07,113.78,114.07,74639.0,86.8689,86.9527,86.7316,86.9527,74639.0
2018-01-18 10:40:00,114.07,114.07,113.87,113.96,23903.0,86.9527,86.9527,86.8002,86.8689,23903.0
2018-01-18 10:50:00,113.94,114.06,113.54,113.56,40234.0,86.8536,86.9451,86.5487,86.5639,40234.0
2018-01-18 11:00:00,113.53,114.24,113.51,114.18,29493.0,86.5411,87.0823,86.5258,87.0366,29493.0
2018-01-18 11:10:00,114.18,114.71,114.17,114.64,26457.0,87.0366,87.4406,87.0289,87.3872,26457.0
2018-01-18 11:20:00,114.69,114.8,114.42,114.51,15661.0,87.4253,87.5092,87.2195,87.2881,15661.0
2018-01-18 11:30:00,114.55,114.87,114.47,114.49,32730.0,87.3186,87.5625,87.2576,87.2729,32730.0
2018-01-18 11:40:00,114.47,114.52,114.29,114.52,16865.0,87.2576,87.2957,87.1204,87.2957,16865.0
2018-01-18 11:50:00,114.53,114.95,114.5,114.87,48119.0,87.3033,87.6235,87.2805,87.5625,48119.0
2018-01-18 12:00:00,114.8,115.16,114.72,114.94,24876.0,87.5092,87.7836,87.4482,87.6159,24876.0
2018-01-18 12:10:00,114.89,115.11,114.88,114.98,23703.0,87.5778,87.7455,87.5701,87.6464,23703.0
2018-01-18 12:20:00,115.0,115.04,114.89,115.02,48151.0,87.6616,87.6921,87.5778,87.6769,48151.0
2018-01-18 12:30:00,115.01,115.03,114.88,114.95,26521.0,87.6692,87.6845,87.5701,87.6235,26521.0
2018-01-18 12:40:00,114.98,115.0,114.83,114.98,23595.0,87.6464,87.6616,87.532,87.6464,23595.0
2018-01-18 12:50:00,114.98,114.98,114.76,114.9,18027.0,87.6464,87.6464,87.4787,87.5854,18027.0
2018-01-18 13:00:00,114.92,115.07,114.84,115.05,27225.0,87.6006,87.715,87.5397,87.6997,27225.0
2018-01-18 13:10:00,115.06,115.06,114.96,114.99,33286.0,87.7074,87.7074,87.6311,87.654,33286.0
2018-01-18 13:20:00,114.99,115.01,114.75,114.77,27603.0,87.654,87.6692,87.471,87.4863,27603.0
2018-01-18 13:30:00,114.77,114.79,114.61,114.65,28418.0,87.4863,87.5015,87.3643,87.3948,28418.0
2018-01-18 13:40:00,114.65,114.81,114.65,114.77,21139.0,87.3948,87.5168,87.3948,87.4863,21139.0
2018-01-18 13:50:00,114.77,114.93,114.72,114.92,26184.0,87.4863,87.6083,87.4482,87.6006,26184.0
2018-01-18 14:00:00,114.89,115.07,114.88,114.95,34403.0,87.5778,87.715,87.5701,87.6235,34403.0
2018-01-18 14:10:00,114.95,115.08,114.87,114.87,32821.0,87.6235,87.7226,87.5625,87.5625,32821.0
2018-01-18 14:20:00,114.88,115.03,114.85,115.01,30645.0,87.5701,87.6845,87.5473,87.6692,30645.0
2018-01-18 14:30:00,115.02,115.05,114.89,114.89,29583.0,87.6769,87.6997,87.5778,87.5778,29583.0
2018-01-18 14:40:00,114.91,114.95,114.65,114.68,44229.0,87.593,87.6235,87.3948,87.4177,44229.0
2018-01-18 14:50:00,114.67,114.77,114.54,114.64,63298.0,87.4101,87.4863,87.311,87.3872,63298.0
2018-01-18 15:00:00,114.62,114.77,114.48,114.74,67862.0,87.372,87.4863,87.2652,87.4634,67862.0
2018-01-18 15:10:00,114.74,114.83,114.62,114.81,90907.0,87.4634,87.532,87.372,87.5168,90907.0
2018-01-18 15:20:00,114.82,114.85,114.62,114.64,46033.0,87.5244,87.5473,87.372,87.3872,46033.0
2018-01-18 15:30:00,114.64,114.64,114.3,114.47,118251.0,87.3872,87.3872,87.128,87.2576,118251.0
2018-01-18 15:40:00,114.47,114.49,114.27,114.42,105157.0,87.2576,87.2729,87.1052,87.2195,105157.0
2018-01-18 15:50:00,114.43,114.52,114.27,114.31,307729.0,87.2271,87.2957,87.1052,87.1356,307729.0
2018-01-19 09:30:00,113.95,114.38,113.47,114.38,324978.0,86.8612,87.189,86.4953,87.189,324978.0
2018-01-19 09:40:00,114.42,114.76,113.99,114.06,60118.0,87.2195,87.4787,86.8917,86.9451,60118.0
2018-01-19 09:50:00,114.11,114.16,113.71,113.87,37515.0,86.9832,87.0213,86.6783,86.8002,37515.0
2018-01-19 10:00:00,113.96,114.16,113.91,113.98,30045.0,86.8689,87.0213,86.8307,86.8841,30045.0
2018-01-19 10:10:00,113.99,114.23,113.82,113.83,30918.0,86.8917,87.0747,86.7621,86.7698,30918.0
2018-01-19 10:20:00,113.83,114.0,113.63,113.81,39545.0,86.7698,86.8993,86.6173,86.7545,39545.0
2018-01-19 10:30:00,113.81,114.1,113.78,114.1,63072.0,86.7545,86.9756,86.7316,86.9756,63072.0
2018-01-19 10:40:00,114.08,114.36,113.99,114.04,24669.0,86.9603,87.1738,86.8917,86.9298,24669.0
2018-01-19 10:50:00,113.98,114.32,113.92,114.26,15651.0,86.8841,87.1433,86.8384,87.0975,15651.0
2018-01-19 11:00:00,114.25,114.25,113.82,113.96,18515.0,87.0899,87.0899,86.7621,86.8689,18515.0
2018-01-19 11:10:00,113.99,114.36,113.99,114.32,30201.0,86.8917,87.1738,86.8917,87.1433,30201.0
2018-01-19 11:20:00,114.29,114.29,113.9,114.03,20932.0,87.1204,87.1204,86.8231,86.9222,20932.0
2018-01-19 11:30:00,114.03,114.15,113.91,114.01,51431.0,86.9222,87.0137,86.8307,86.907,51431.0
2018-01-19 11:40:00,114.02,114.18,113.99,114.13,28382.0,86.9146,87.0366,86.8917,86.9984,28382.0
2018-01-19 11:50:00,114.16,114.27,114.03,114.27,47886.0,87.0213,87.1052,86.9222,87.1052,47886.0
2018-01-19 12:00:00,114.27,114.42,114.21,114.32,20749.0,87.1052,87.2195,87.0594,87.1433,20749.0
2018-01-19 12:10:00,114.34,114.46,114.25,114.25,13786.0,87.1585,87.25,87.0899,87.0899,13786.0
2018-01-19 12:20:00,114.3,114.41,114.22,114.27,11270.0,87.128,87.2119,87.067,87.1052,11270.0
2018-01-19 12:30:00,114.27,114.27,114.09,114.17,16373.0,87.1052,87.1052,86.9679,87.0289,16373.0
2018-01-19 12:40:00,114.16,114.18,114.11,114.16,9120.0,87.0213,87.0366,86.9832,87.0213,9120.0
2018-01-19 12:50:00,114.15,114.27,114.09,114.11,13125.0,87.0137,87.1052,86.9679,86.9832,13125.0
2018-01-19 13:00:00,114.13,114.18,114.05,114.11,13290.0,86.9984,87.0366,86.9375,86.9832,13290.0
2018-01-19 13:10:00,114.1,114.17,114.06,114.14,22036.0,86.9756,87.0289,86.9451,87.0061,22036.0
2018-01-19 13:20:00,114.15,114.21,114.06,114.15,10403.0,87.0137,87.0594,86.9451,87.0137,10403.0
2018-01-19 13:30:00,114.16,114.31,114.16,114.24,14290.0,87.0213,87.1356,87.0213,87.0823,14290.0
2018-01-19 13:40:00,114.23,114.3,114.18,114.23,12354.0,87.0747,87.128,87.0366,87.0747,12354.0
2018-01-19 13:50:00,114.25,114.36,114.25,114.36,12130.0,87.0899,87.1738,87.0899,87.1738,12130.0
2018-01-19 14:00:00,114.35,114.47,114.35,114.45,20221.0,87.1661,87.2576,87.1661,87.2424,20221.0
2018-01-19 14:10:00,114.44,114.51,114.33,114.42,22706.0,87.2347,87.2881,87.1509,87.2195,22706.0
2018-01-19 14:20:00,114.44,114.46,114.27,114.33,29596.0,87.2347,87.25,87.1052,87.1509,29596.0
2018-01-19 14:30:00,114.33,114.42,114.29,114.3,43226.0,87.1509,87.2195,87.1204,87.128,43226.0
2018-01-19 14:40:00,114.28,114.32,114.2,114.29,37856.0,87.1128,87.1433,87.0518,87.1204,37856.0
2018-01-19 14:50:00,114.28,114.32,114.13,114.13,32766.0,87.1128,87.1433,86.9984,86.9984,32766.0
2018-01-19 15:00:00,114.12,114.28,114.05,114.21,40583.0,86.9908,87.1128,86.9375,87.0594,40583.0
2018-01-19 15:10:00,114.2,114.36,114.2,114.35,69594.0,87.0518,87.1738,87.0518,87.1661,69594.0
2018-01-19 15:20:00,114.35,114.38,114.16,114.19,54123.0,87.1661,87.189,87.0213,87.0442,54123.0
2018-01-19 15:30:00,114.21,114.31,114.18,114.19,47552.0,87.0594,87.1356,87.0366,87.0442,47552.0
2018-01-19 15:40:00,114.19,114.44,114.16,114.38,103302.0,87.0442,87.2347,87.0213,87.189,103302.0
2018-01-19 15:50:00,114.38,114.42,114.28,114.38,176765.0,87.189,87.2195,87.1128,87.189,176765.0
2018-01-22 09:30:00,114.53,115.46,114.41,115.37,64316.0,87.3033,88.0123,87.2119,87.9437,64316.0
2018-01-22 09:40:00,115.48,115.48,114.93,114.98,33472.0,88.0275,88.0275,87.6083,87.6464,33472.0
2018-01-22 09:50:00,115.05,115.17,114.97,115.07,34572.0,87.6997,87.7912,87.6387,87.715,34572.0
2018-01-22 10:00:00,115.08,115.3,115.0,115.3,51766.0,87.7226,87.8903,87.6616,87.8903,51766.0
2018-01-22 10:10:00,115.26,115.51,115.14,115.22,93941.0,87.8598,88.0504,87.7683,87.8293,93941.0
2018-01-22 10:20:00,115.13,115.53,114.94,115.32,32398.0,87.7607,88.0656,87.6159,87.9055,32398.0
2018-01-22 10:30:00,115.31,115.34,115.05,115.3,27270.0,87.8979,87.9208,87.6997,87.8903,27270.0
2018-01-22 10:40:00,115.31,115.68,115.26,115.63,46431.0,87.8979,88.18,87.8598,88.1419,46431.0
2018-01-22 10:50:00,115.61,115.92,115.54,115.8,62853.0,88.1266,88.3629,88.0732,88.2714,62853.0
2018-01-22 11:00:00,115.78,116.15,115.77,116.0,30647.0,88.2562,88.5382,88.2486,88.4239,30647.0
2018-01-22 11:10:00,115.98,116.6,115.93,116.55,69342.0,88.4086,88.8813,88.3705,88.8431,69342.0
2018-01-22 11:20:00,116.55,116.64,116.41,116.42,37255.0,88.8431,88.9117,88.7364,88.744,37255.0
2018-01-22 11:30:00,116.41,116.54,116.17,116.35,54864.0,88.7364,88.8355,88.5535,88.6907,54864.0
2018-01-22 11:40:00,116.37,116.38,115.93,116.04,29149.0,88.7059,88.7136,88.3705,88.4544,29149.0
2018-01-22 11:50:00,116.05,116.07,115.82,116.05,21214.0,88.462,88.4773,88.2867,88.462,21214.0
2018-01-22 12:00:00,116.03,116.12,115.88,116.08,18313.0,88.4468,88.5154,88.3324,88.4849,18313.0
2018-01-22 12:10:00,116.08,116.37,116.04,116.21,29386.0,88.4849,88.7059,88.4544,88.584,29386.0
2018-01-22 12:20:00,116.19,116.24,115.97,116.04,19923.0,88.5687,88.6068,88.401,88.4544,19923.0
2018-01-22 12:30:00,116.05,116.14,115.97,116.01,18642.0,88.462,88.5306,88.401,88.4315,18642.0
2018-01-22 12:40:00,116.02,116.09,115.97,116.09,15090.0,88.4391,88.4925,88.401,88.4925,15090.0
2018-01-22 12:50:00,116.1,116.18,116.03,116.03,11930.0,88.5001,88.5611,88.4468,88.4468,11930.0
2018-01-22 13:00:00,116.05,116.08,115.95,115.98,12285.0,88.462,88.4849,88.3858,88.4086,12285.0
2018-01-22 13:10:00,116.0,116.17,115.95,116.15,17408.0,88.4239,88.5535,88.3858,88.5382,17408.0
2018-01-22 13:20:00,116.16,116.24,116.1,116.22,15470.0,88.5459,88.6068,88.5001,88.5916,15470.0
2018-01-22 13:30:00,116.23,116.29,116.2,116.26,16610.0,88.5992,88.645,88.5763,88.6221,16610.0
2018-01-22 13:40:00,116.27,116.41,116.21,116.38,20364.0,88.6297,88.7364,88.584,88.7136,20364.0
2018-01-22 13:50:00,116.4,116.49,116.32,116.41,25930.0,88.7288,88.7974,88.6678,88.7364,25930.0
2018-01-22 14:00:00,116.4,116.48,116.24,116.46,27388.0,88.7288,88.7898,88.6068,88.7745,27388.0
2018-01-22 14:10:00,116.48,116.48,116.29,116.43,22171.0,88.7898,88.7898,88.645,88.7517,22171.0
2018-01-22 14:20:00,116.44,116.61,116.35,116.56,38963.0,88.7593,88.8889,88.6907,88.8508,38963.0
2018-01-22 14:30:00,116.55,116.57,116.4,116.41,27594.0,88.8431,88.8584,88.7288,88.7364,27594.0
2018-01-22 14:40:00,116.44,116.46,116.26,116.38,25839.0,88.7593,88.7745,88.6221,88.7136,25839.0
2018-01-22 14:50:00,116.34,116.45,116.29,116.36,34495.0,88.6831,88.7669,88.645,88.6983,34495.0
2018-01-22 15:00:00,116.37,116.5,116.36,116.36,30930.0,88.7059,88.805,88.6983,88.6983,30930.0
2018-01-22 15:10:00,116.36,116.52,116.36,116.51,52948.0,88.6983,88.8203,88.6983,88.8127,52948.0
2018-01-22 15:20:00,116.51,116.62,116.48,116.53,38368.0,88.8127,88.8965,88.7898,88.8279,38368.0
2018-01-22 15:30:00,116.54,116.57,116.39,116.5,54662.0,88.8355,88.8584,88.7212,88.805,54662.0
2018-01-22 15:40:00,116.5,116.66,116.46,116.66,87332.0,88.805,88.927,88.7745,88.927,87332.0
2018-01-22 15:50:00,116.66,116.86,116.66,116.84,215439.0,88.927,89.0794,88.927,89.0642,215439.0
2018-01-23 09:30:00,117.05,117.7,116.88,117.7,107146.0,89.2243,89.7198,89.0947,89.7198,107146.0
2018-01-23 09:40:00,117.69,118.37,117.57,118.36,79902.0,89.7121,90.2305,89.6207,90.2229,79902.0
2018-01-23 09:50:00,118.34,118.6,118.19,118.28,94023.0,90.2076,90.4058,90.0933,90.1619,94023.0
2018-01-23 10:00:00,118.32,118.44,117.92,117.98,85126.0,90.1924,90.2838,89.8875,89.9332,85126.0
2018-01-23 10:10:00,118.0,118.38,117.98,118.1,101107.0,89.9484,90.2381,89.9332,90.0247,101107.0
2018-01-23 10:20:00,118.09,118.18,117.85,117.98,87961.0,90.017,90.0857,89.8341,89.9332,87961.0
2018-01-23 10:30:00,118.03,118.06,117.39,117.54,54026.0,89.9713,89.9942,89.4835,89.5978,54026.0
2018-01-23 10:40:00,117.53,117.9,117.48,117.75,45829.0,89.5902,89.8722,89.5521,89.7579,45829.0
2018-01-23 10:50:00,117.76,118.14,117.73,117.97,49123.0,89.7655,90.0552,89.7426,89.9256,49123.0
2018-01-23 11:00:00,117.99,118.29,117.96,117.96,37191.0,89.9408,90.1695,89.918,89.918,37191.0
2018-01-23 11:10:00,117.98,118.16,117.95,117.97,36057.0,89.9332,90.0704,89.9103,89.9256,36057.0
2018-01-23 11:20:00,117.97,118.12,117.96,118.0,56939.0,89.9256,90.0399,89.918,89.9484,56939.0
2018-01-23 11:30:00,117.97,118.04,117.78,117.84,57133.0,89.9256,89.9789,89.7807,89.8265,57133.0
2018-01-23 11:40:00,117.86,118.1,117.77,118.09,43475.0,89.8417,90.0247,89.7731,90.017,43475.0
2018-01-23 11:50:00,118.06,118.21,117.93,118.1,70094.0,89.9942,90.1085,89.8951,90.0247,70094.0
2018-01-23 12:00:00,118.09,118.21,118.04,118.09,34666.0,90.017,90.1085,89.9789,90.017,34666.0
2018-01-23 12:10:00,118.09,118.12,117.96,118.07,26664.0,90.017,90.0399,89.918,90.0018,26664.0
2018-01-23 12:20:00,118.07,118.07,117.73,117.82,36846.0,90.0018,90.0018,89.7426,89.8112,36846.0
2018-01-23 12:30:00,117.79,117.92,117.72,117.74,22257.0,89.7884,89.8875,89.735,89.7503,22257.0
2018-01-23 12:40:00,117.73,117.74,117.57,117.59,24014.0,89.7426,89.7503,89.6207,89.6359,24014.0
2018-01-23 12:50:00,117.58,117.95,117.5,117.92,43667.0,89.6283,89.9103,89.5673,89.8875,43667.0
2018-01-23 13:00:00,117.94,118.09,117.91,118.07,33622.0,89.9027,90.017,89.8798,90.0018,33622.0
2018-01-23 13:10:00,118.04,118.13,117.99,118.02,13105.0,89.9789,90.0475,89.9408,89.9637,13105.0
2018-01-23 13:20:00,118.01,118.16,117.95,118.04,32373.0,89.9561,90.0704,89.9103,89.9789,32373.0
2018-01-23 13:30:00,118.04,118.08,117.95,118.08,31988.0,89.9789,90.0094,89.9103,90.0094,31988.0
2018-01-23 13:40:00,118.07,118.12,117.95,117.95,27067.0,90.0018,90.0399,89.9103,89.9103,27067.0
2018-01-23 13:50:00,117.94,118.15,117.93,118.05,23135.0,89.9027,90.0628,89.8951,89.9866,23135.0
2018-01-23 14:00:00,118.09,118.13,117.97,117.98,27077.0,90.017,90.0475,89.9256,89.9332,27077.0
2018-01-23 14:10:00,117.97,118.07,117.96,117.98,36251.0,89.9256,90.0018,89.918,89.9332,36251.0
2018-01-23 14:20:00,117.97,118.14,117.93,118.08,46977.0,89.9256,90.0552,89.8951,90.0094,46977.0
2018-01-23 14:30:00,118.07,118.22,118.0,118.21,49730.0,90.0018,90.1161,89.9484,90.1085,49730.0
2018-01-23 14:40:00,118.21,118.46,118.2,118.39,68225.0,90.1085,90.2991,90.1009,90.2457,68225.0
2018-01-23 14:50:00,118.39,118.46,118.17,118.17,37429.0,90.2457,90.2991,90.078,90.078,37429.0
2018-01-23 15:00:00,118.19,118.27,118.09,118.27,64500.0,90.0933,90.1543,90.017,90.1543,64500.0
2018-01-23 15:10:00,118.27,118.39,118.22,118.25,94730.0,90.1543,90.2457,90.1161,90.139,94730.0
2018-01-23 15:20:00,118.22,118.3,118.16,118.22,48191.0,90.1161,90.1771,90.0704,90.1161,48191.0
2018-01-23 15:30:00,118.22,118.39,118.16,118.35,56072.0,90.1161,90.2457,90.0704,90.2152,56072.0
2018-01-23 15:40:00,118.35,118.35,118.22,118.23,121844.0,90.2152,90.2152,90.1161,90.1238,121844.0
2018-01-23 15:50:00,118.23,118.23,117.75,117.84,227877.0,90.1238,90.1238,89.7579,89.8265,227877.0
2018-01-24 09:30:00,117.99,118.88,117.91,118.33,84384.0,89.9408,90.6192,89.8798,90.2,84384.0
2018-01-24 09:40:00,118.41,118.65,117.98,117.98,48651.0,90.261,90.4439,89.9332,89.9332,48651.0
2018-01-24 09:50:00,117.9,117.96,117.61,117.77,39129.0,89.8722,89.918,89.6512,89.7731,39129.0
2018-01-24 10:00:00,117.86,118.13,117.83,118.07,37266.0,89.8417,90.0475,89.8189,90.0018,37266.0
2018-01-24 10:10:00,118.06,118.16,117.64,117.69,23625.0,89.9942,90.0704,89.674,89.7121,23625.0
2018-01-24 10:20:00,117.65,117.86,117.53,117.76,11521.0,89.6816,89.8417,89.5902,89.7655,11521.0
2018-01-24 10:30:00,117.99,118.47,117.8,118.39,27693.0,89.9408,90.3067,89.796,90.2457,27693.0
2018-01-24 10:40:00,118.47,118.75,118.46,118.46,23029.0,90.3067,90.5201,90.2991,90.2991,23029.0
2018-01-24 10:50:00,118.46,118.51,117.99,118.22,19836.0,90.2991,90.3372,89.9408,90.1161,19836.0
2018-01-24 11:00:00,118.28,118.4,118.11,118.15,39589.0,90.1619,90.2534,90.0323,90.0628,39589.0
2018-01-24 11:10:00,118.18,118.18,117.71,117.78,19395.0,90.0857,90.0857,89.7274,89.7807,19395.0
2018-01-24 11:20:00,117.76,117.95,117.54,117.75,44092.0,89.7655,89.9103,89.5978,89.7579,44092.0
2018-01-24 11:30:00,117.77,118.04,117.6,117.8,70729.0,89.7731,89.9789,89.6435,89.796,70729.0
2018-01-24 11:40:00,117.79,117.87,117.59,117.59,35573.0,89.7884,89.8493,89.6359,89.6359,35573.0
2018-01-24 11:50:00,117.54,117.75,117.44,117.44,12292.0,89.5978,89.7579,89.5216,89.5216,12292.0
2018-01-24 12:00:00,117.48,117.67,117.2,117.67,43536.0,89.5521,89.6969,89.3386,89.6969,43536.0
2018-01-24 12:10:00,117.6,117.76,117.56,117.75,12989.0,89.6435,89.7655,89.613,89.7579,12989.0
2018-01-24 12:20:00,117.76,117.88,117.64,117.78,16712.0,89.7655,89.857,89.674,89.7807,16712.0
2018-01-24 12:30:00,117.7,117.88,117.63,117.67,26426.0,89.7198,89.857,89.6664,89.6969,26426.0
2018-01-24 12:40:00,117.66,117.82,117.57,117.79,36982.0,89.6893,89.8112,89.6207,89.7884,36982.0
2018-01-24 12:50:00,117.82,118.01,117.76,118.0,25351.0,89.8112,89.9561,89.7655,89.9484,25351.0
2018-01-24 13:00:00,118.04,118.1,117.82,117.9,39297.0,89.9789,90.0247,89.8112,89.8722,39297.0
2018-01-24 13:10:00,117.89,118.11,117.86,117.99,27199.0,89.8646,90.0323,89.8417,89.9408,27199.0
2018-01-24 13:20:00,118.0,118.1,117.9,118.08,17085.0,89.9484,90.0247,89.8722,90.0094,17085.0
2018-01-24 13:30:00,118.12,118.19,117.92,117.97,17570.0,90.0399,90.0933,89.8875,89.9256,17570.0
2018-01-24 13:40:00,117.96,118.19,117.95,118.19,8995.0,89.918,90.0933,89.9103,90.0933,8995.0
2018-01-24 13:50:00,118.2,118.36,118.1,118.23,19444.0,90.1009,90.2229,90.0247,90.1238,19444.0
2018-01-24 14:00:00,118.24,118.24,118.05,118.08,15514.0,90.1314,90.1314,89.9866,90.0094,15514.0
2018-01-24 14:10:00,118.05,118.38,118.04,118.33,16488.0,89.9866,90.2381,89.9789,90.2,16488.0
2018-01-24 14:20:00,118.43,118.44,118.25,118.34,17298.0,90.2762,90.2838,90.139,90.2076,17298.0
2018-01-24 14:30:00,118.3,118.43,118.21,118.35,37801.0,90.1771,90.2762,90.1085,90.2152,37801.0
2018-01-24 14:40:00,118.35,118.59,118.34,118.54,38173.0,90.2152,90.3982,90.2076,90.3601,38173.0
2018-01-24 14:50:00,118.51,118.53,118.33,118.47,42338.0,90.3372,90.3524,90.2,90.3067,42338.0
2018-01-24 15:00:00,118.47,118.48,118.26,118.36,80012.0,90.3067,90.3143,90.1466,90.2229,80012.0
2018-01-24 15:10:00,118.39,118.42,118.22,118.39,27576.0,90.2457,90.2686,90.1161,90.2457,27576.0
2018-01-24 15:20:00,118.39,118.55,118.38,118.45,38555.0,90.2457,90.3677,90.2381,90.2915,38555.0
2018-01-24 15:30:00,118.46,118.6,118.4,118.56,49045.0,90.2991,90.4058,90.2534,90.3753,49045.0
2018-01-24 15:40:00,118.55,118.9,118.52,118.82,100279.0,90.3677,90.6345,90.3448,90.5735,100279.0
2018-01-24 15:50:00,118.83,118.83,118.43,118.54,229474.0,90.5811,90.5811,90.2762,90.3601,229474.0
2018-01-25 09:30:00,118.92,119.0,118.3,118.31,74593.0,90.6497,90.7107,90.1771,90.1847,74593.0
2018-01-25 09:40:00,118.38,118.63,118.26,118.43,28177.0,90.2381,90.4287,90.1466,90.2762,28177.0
2018-01-25 09:50:00,118.37,118.4,118.04,118.34,27050.0,90.2305,90.2534,89.9789,90.2076,27050.0
2018-01-25 10:00:00,118.4,118.42,117.93,117.93,35165.0,90.2534,90.2686,89.8951,89.8951,35165.0
2018-01-25 10:10:00,117.94,118.26,117.91,118.09,24816.0,89.9027,90.1466,89.8798,90.017,24816.0
2018-01-25 10:20:00,118.09,118.37,118.06,118.15,22388.0,90.017,90.2305,89.9942,90.0628,22388.0
2018-01-25 10:30:00,118.18,118.45,118.12,118.14,38474.0,90.0857,90.2915,90.0399,90.0552,38474.0
2018-01-25 10:40:00,118.14,118.17,117.78,117.9,27993.0,90.0552,90.078,89.7807,89.8722,27993.0
2018-01-25 10:50:00,117.92,117.92,117.35,117.38,37079.0,89.8875,89.8875,89.453,89.4758,37079.0
2018-01-25 11:00:00,117.39,117.7,117.36,117.7,47748.0,89.4835,89.7198,89.4606,89.7198,47748.0
2018-01-25 11:10:00,117.72,118.09,117.71,118.02,25709.0,89.735,90.017,89.7274,89.9637,25709.0
2018-01-25 11:20:00,117.99,118.3,117.99,118.24,28814.0,89.9408,90.1771,89.9408,90.1314,28814.0
2018-01-25 11:30:00,118.21,118.44,118.2,118.34,27812.0,90.1085,90.2838,90.1009,90.2076,27812.0
2018-01-25 11:40:00,118.33,118.67,118.32,118.61,64617.0,90.2,90.4592,90.1924,90.4134,64617.0
2018-01-25 11:50:00,118.62,118.88,118.6,118.79,41869.0,90.4211,90.6192,90.4058,90.5506,41869.0
2018-01-25 12:00:00,118.8,118.96,118.72,118.73,64889.0,90.5583,90.6802,90.4973,90.5049,64889.0
2018-01-25 12:10:00,118.74,118.84,118.4,118.4,17830.0,90.5125,90.5888,90.2534,90.2534,17830.0
2018-01-25 12:20:00,118.4,118.46,118.2,118.37,18381.0,90.2534,90.2991,90.1009,90.2305,18381.0
2018-01-25 12:30:00,118.4,118.42,118.17,118.26,20110.0,90.2534,90.2686,90.078,90.1466,20110.0
2018-01-25 12:40:00,118.29,118.45,118.28,118.3,12547.0,90.1695,90.2915,90.1619,90.1771,12547.0
2018-01-25 12:50:00,118.31,118.34,118.13,118.21,20823.0,90.1847,90.2076,90.0475,90.1085,20823.0
2018-01-25 13:00:00,118.2,118.23,117.91,118.02,23780.0,90.1009,90.1238,89.8798,89.9637,23780.0
2018-01-25 13:10:00,117.99,118.12,117.95,118.03,16665.0,89.9408,90.0399,89.9103,89.9713,16665.0
2018-01-25 13:20:00,118.04,118.05,117.89,117.9,20013.0,89.9789,89.9866,89.8646,89.8722,20013.0
2018-01-25 13:30:00,117.87,118.04,117.87,118.03,14217.0,89.8493,89.9789,89.8493,89.9713,14217.0
2018-01-25 13:40:00,118.01,118.08,117.87,117.89,17614.0,89.9561,90.0094,89.8493,89.8646,17614.0
2018-01-25 13:50:00,117.9,118.04,117.89,117.95,17999.0,89.8722,89.9789,89.8646,89.9103,17999.0
2018-01-25 14:00:00,117.96,117.98,117.82,117.86,21145.0,89.918,89.9332,89.8112,89.8417,21145.0
2018-01-25 14:10:00,117.86,117.86,117.66,117.73,16171.0,89.8417,89.8417,89.6893,89.7426,16171.0
2018-01-25 14:20:00,117.72,117.74,117.3,117.31,29514.0,89.735,89.7503,89.4148,89.4225,29514.0
2018-01-25 14:30:00,117.32,117.45,117.06,117.11,63230.0,89.4301,89.5292,89.2319,89.27,63230.0
2018-01-25 14:40:00,117.13,117.34,117.04,117.23,32422.0,89.2853,89.4453,89.2167,89.3615,32422.0
2018-01-25 14:50:00,117.19,117.54,117.03,117.52,36696.0,89.331,89.5978,89.209,89.5825,36696.0
2018-01-25 15:00:00,117.54,117.81,117.4,117.72,38110.0,89.5978,89.8036,89.4911,89.735,38110.0
2018-01-25 15:10:00,117.72,117.9,117.5,117.78,39919.0,89.735,89.8722,89.5673,89.7807,39919.0
2018-01-25 15:20:00,117.81,118.04,117.8,117.83,43432.0,89.8036,89.9789,89.796,89.8189,43432.0
2018-01-25 15:30:00,117.82,118.04,117.7,117.8,55872.0,89.8112,89.9789,89.7198,89.796,55872.0
2018-01-25 15:40:00,117.82,117.89,117.52,117.55,63619.0,89.8112,89.8646,89.5825,89.6054,63619.0
2018-01-25 15:50:00,117.56,117.69,117.41,117.45,146036.0,89.613,89.7121,89.4987,89.5292,146036.0
2018-01-26 09:30:00,117.07,117.79,116.8,117.7,50796.0,89.2395,89.7884,89.0337,89.7198,50796.0
2018-01-26 09:40:00,117.81,117.99,117.4,117.54,26208.0,89.8036,89.9408,89.4911,89.5978,26208.0
2018-01-26 09:50:00,117.48,117.8,117.46,117.74,23897.0,89.5521,89.796,89.5368,89.7503,23897.0
2018-01-26 10:00:00,117.7,117.74,117.5,117.74,22866.0,89.7198,89.7503,89.5673,89.7503,22866.0
2018-01-26 10:10:00,117.71,117.85,117.52,117.8,19652.0,89.7274,89.8341,89.5825,89.796,19652.0
2018-01-26 10:20:00,117.76,117.81,117.47,117.51,14704.0,89.7655,89.8036,89.5444,89.5749,14704.0
2018-01-26 10:30:00,117.5,117.92,117.45,117.92,51744.0,89.5673,89.8875,89.5292,89.8875,51744.0
2018-01-26 10:40:00,117.93,117.93,117.69,117.93,20772.0,89.8951,89.8951,89.7121,89.8951,20772.0
2018-01-26 10:50:00,117.98,118.06,117.86,117.86,10274.0,89.9332,89.9942,89.8417,89.8417,10274.0
2018-01-26 11:00:00,117.91,117.94,117.68,117.85,16135.0,89.8798,89.9027,89.7045,89.8341,16135.0
2018-01-26 11:10:00,117.83,117.85,117.68,117.69,9211.0,89.8189,89.8341,89.7045,89.7121,9211.0
2018-01-26 11:20:00,117.68,117.78,117.58,117.77,15669.0,89.7045,89.7807,89.6283,89.7731,15669.0
2018-01-26 11:30:00,117.8,117.97,117.78,117.83,25557.0,89.796,89.9256,89.7807,89.8189,25557.0
2018-01-26 11:40:00,117.78,117.78,117.5,117.52,10352.0,89.7807,89.7807,89.5673,89.5825,10352.0
2018-01-26 11:50:00,117.49,117.57,117.4,117.56,8349.0,89.5597,89.6207,89.4911,89.613,8349.0
2018-01-26 12:00:00,117.56,117.69,117.51,117.67,8281.0,89.613,89.7121,89.5749,89.6969,8281.0
2018-01-26 12:10:00,117.69,117.95,117.68,117.87,6920.0,89.7121,89.9103,89.7045,89.8493,6920.0
2018-01-26 12:20:00,117.86,117.92,117.68,117.7,7337.0,89.8417,89.8875,89.7045,89.7198,7337.0
2018-01-26 12:30:00,117.7,117.77,117.65,117.74,8416.0,89.7198,89.7731,89.6816,89.7503,8416.0
2018-01-26 12:40:00,117.75,117.93,117.68,117.93,11881.0,89.7579,89.8951,89.7045,89.8951,11881.0
2018-01-26 12:50:00,117.94,117.97,117.8,117.87,6927.0,89.9027,89.9256,89.796,89.8493,6927.0
2018-01-26 13:00:00,117.88,117.88,117.79,117.82,5964.0,89.857,89.857,89.7884,89.8112,5964.0
2018-01-26 13:10:00,117.81,117.94,117.78,117.92,13530.0,89.8036,89.9027,89.7807,89.8875,13530.0
2018-01-26 13:20:00,117.92,117.99,117.86,117.97,7943.0,89.8875,89.9408,89.8417,89.9256,7943.0
2018-01-26 13:30:00,117.95,117.99,117.91,117.93,9179.0,89.9103,89.9408,89.8798,89.8951,9179.0
2018-01-26 13:40:00,117.97,117.97,117.83,117.89,18934.0,89.9256,89.9256,89.8189,89.8646,18934.0
2018-01-26 13:50:00,117.91,117.93,117.79,117.79,40711.0,89.8798,89.8951,89.7884,89.7884,40711.0
2018-01-26 14:00:00,117.82,117.82,117.73,117.81,11716.0,89.8112,89.8112,89.7426,89.8036,11716.0
2018-01-26 14:10:00,117.8,117.82,117.59,117.62,16686.0,89.796,89.8112,89.6359,89.6588,16686.0
2018-01-26 14:20:00,117.59,117.66,117.44,117.44,15450.0,89.6359,89.6893,89.5216,89.5216,15450.0
2018-01-26 14:30:00,117.47,117.47,117.4,117.45,20954.0,89.5444,89.5444,89.4911,89.5292,20954.0
2018-01-26 14:40:00,117.45,117.47,117.37,117.38,11522.0,89.5292,89.5444,89.4682,89.4758,11522.0
2018-01-26 14:50:00,117.38,117.41,117.35,117.39,18524.0,89.4758,89.4987,89.453,89.4835,18524.0
2018-01-26 15:00:00,117.37,117.39,117.23,117.24,16741.0,89.4682,89.4835,89.3615,89.3691,16741.0
2018-01-26 15:10:00,117.24,117.32,117.22,117.29,33484.0,89.3691,89.4301,89.3539,89.4072,33484.0
2018-01-26 15:20:00,117.3,117.5,117.29,117.43,31097.0,89.4148,89.5673,89.4072,89.5139,31097.0
2018-01-26 15:30:00,117.43,117.61,117.36,117.61,27251.0,89.5139,89.6512,89.4606,89.6512,27251.0
2018-01-26 15:40:00,117.6,117.61,117.47,117.52,52388.0,89.6435,89.6512,89.5444,89.5825,52388.0
2018-01-26 15:50:00,117.53,117.77,117.51,117.7,211666.0,89.5902,89.7731,89.5749,89.7198,211666.0
2018-01-29 09:30:00,117.12,117.34,116.61,117.15,49385.0,89.2776,89.4453,88.8889,89.3005,49385.0
2018-01-29 09:40:00,117.15,117.9,117.15,117.78,27599.0,89.3005,89.8722,89.3005,89.7807,27599.0
2018-01-29 09:50:00,117.77,118.04,117.56,117.79,18463.0,89.7731,89.9789,89.613,89.7884,18463.0
2018-01-29 10:00:00,117.85,118.08,117.72,118.08,18486.0,89.8341,90.0094,89.735,90.0094,18486.0
2018-01-29 10:10:00,118.09,118.13,117.68,117.74,9594.0,90.017,90.0475,89.7045,89.7503,9594.0
2018-01-29 10:20:00,117.71,117.9,117.64,117.72,11793.0,89.7274,89.8722,89.674,89.735,11793.0
2018-01-29 10:30:00,117.71,117.83,117.48,117.51,19298.0,89.7274,89.8189,89.5521,89.5749,19298.0
2018-01-29 10:40:00,117.54,117.57,117.28,117.45,18736.0,89.5978,89.6207,89.3996,89.5292,18736.0
2018-01-29 10:50:00,117.47,117.55,117.22,117.24,16576.0,89.5444,89.6054,89.3539,89.3691,16576.0
2018-01-29 11:00:00,117.28,117.29,116.85,116.87,17282.0,89.3996,89.4072,89.0718,89.0871,17282.0
2018-01-29 11:10:00,116.85,117.22,116.77,117.2,22754.0,89.0718,89.3539,89.0108,89.3386,22754.0
2018-01-29 11:20:00,117.18,117.3,117.12,117.26,18385.0,89.3234,89.4148,89.2776,89.3844,18385.0
2018-01-29 11:30:00,117.25,117.31,117.09,117.14,17087.0,89.3767,89.4225,89.2548,89.2929,17087.0
2018-01-29 11:40:00,117.12,117.3,117.05,117.13,16124.0,89.2776,89.4148,89.2243,89.2853,16124.0
2018-01-29 11:50:00,117.15,117.24,116.97,117.03,15910.0,89.3005,89.3691,89.1633,89.209,15910.0
2018-01-29 12:00:00,117.03,117.44,116.97,117.31,13691.0,89.209,89.5216,89.1633,89.4225,13691.0
2018-01-29 12:10:00,117.35,117.48,117.23,117.48,12339.0,89.453,89.5521,89.3615,89.5521,12339.0
2018-01-29 12:20:00,117.46,117.47,117.22,117.32,9265.0,89.5368,89.5444,89.3539,89.4301,9265.0
2018-01-29 12:30:00,117.35,117.48,117.29,117.36,8522.0,89.453,89.5521,89.4072,89.4606,8522.0
2018-01-29 12:40:00,117.34,117.43,117.29,117.42,7819.0,89.4453,89.5139,89.4072,89.5063,7819.0
2018-01-29 12:50:00,117.4,117.45,117.33,117.34,10047.0,89.4911,89.5292,89.4377,89.4453,10047.0
2018-01-29 13:00:00,117.37,117.66,117.36,117.65,15919.0,89.4682,89.6893,89.4606,89.6816,15919.0
2018-01-29 13:10:00,117.62,117.75,117.52,117.66,11756.0,89.6588,89.7579,89.5825,89.6893,11756.0
2018-01-29 13:20:00,117.69,117.72,117.65,117.67,7728.0,89.7121,89.735,89.6816,89.6969,7728.0
2018-01-29 13:30:00,117.69,117.69,117.38,117.38,14137.0,89.7121,89.7121,89.4758,89.4758,14137.0
2018-01-29 13:40:00,117.4,117.44,117.3,117.3,7917.0,89.4911,89.5216,89.4148,89.4148,7917.0
2018-01-29 13:50:00,117.33,117.35,117.24,117.3,7421.0,89.4377,89.453,89.3691,89.4148,7421.0
2018-01-29 14:00:00,117.33,117.44,117.31,117.37,14658.0,89.4377,89.5216,89.4225,89.4682,14658.0
2018-01-29 14:10:00,117.35,117.51,117.32,117.45,10209.0,89.453,89.5749,89.4301,89.5292,10209.0
2018-01-29 14:20:00,117.45,117.5,117.32,117.49,12674.0,89.5292,89.5673,89.4301,89.5597,12674.0
2018-01-29 14:30:00,117.5,117.51,117.39,117.39,15835.0,89.5673,89.5749,89.4835,89.4835,15835.0
2018-01-29 14:40:00,117.36,117.37,117.2,117.21,16135.0,89.4606,89.4682,89.3386,89.3462,16135.0
2018-01-29 14:50:00,117.2,117.27,117.09,117.12,14941.0,89.3386,89.392,89.2548,89.2776,14941.0
2018-01-29 15:00:00,117.12,117.21,117.08,117.11,22532.0,89.2776,89.3462,89.2471,89.27,22532.0
2018-01-29 15:10:00,117.12,117.17,117.05,117.17,26072.0,89.2776,89.3158,89.2243,89.3158,26072.0
2018-01-29 15:20:00,117.17,117.17,116.82,116.85,32806.0,89.3158,89.3158,89.049,89.0718,32806.0
2018-01-29 15:30:00,116.85,116.99,116.64,116.65,41741.0,89.0718,89.1785,88.9117,88.9194,41741.0
2018-01-29 15:40:00,116.65,116.7,116.42,116.44,65022.0,88.9194,88.9575,88.744,88.7593,65022.0
2018-01-29 15:50:00,116.42,116.79,116.42,116.57,191954.0,88.744,89.0261,88.744,88.8584,191954.0
2018-01-30 09:30:00,115.98,115.98,114.04,115.27,201646.0,88.4086,88.4086,86.9298,87.8674,201646.0
2018-01-30 09:40:00,115.29,115.29,114.32,114.63,134823.0,87.8827,87.8827,87.1433,87.3796,134823.0
2018-01-30 09:50:00,114.62,115.27,114.49,114.82,82902.0,87.372,87.8674,87.2729,87.5244,82902.0
2018-01-30 10:00:00,114.82,114.88,113.9,114.05,66891.0,87.5244,87.5701,86.8231,86.9375,66891.0
2018-01-30 10:10:00,114.04,114.97,113.97,114.84,86577.0,86.9298,87.6387,86.8765,87.5397,86577.0
2018-01-30 10:20:00,114.8,114.99,114.65,114.82,99846.0,87.5092,87.654,87.3948,87.5244,99846.0
2018-01-30 10:30:00,114.81,115.49,114.78,115.08,117309.0,87.5168,88.0351,87.4939,87.7226,117309.0
2018-01-30 10:40:00,115.09,115.12,114.86,114.94,54663.0,87.7302,87.7531,87.5549,87.6159,54663.0
2018-01-30 10:50:00,114.95,115.05,114.65,114.72,28963.0,87.6235,87.6997,87.3948,87.4482,28963.0
2018-01-30 11:00:00,114.73,114.93,114.58,114.9,54266.0,87.4558,87.6083,87.3415,87.5854,54266.0
2018-01-30 11:10:00,114.94,115.0,114.51,114.53,38383.0,87.6159,87.6616,87.2881,87.3033,38383.0
2018-01-30 11:20:00,114.49,114.53,114.29,114.32,27146.0,87.2729,87.3033,87.1204,87.1433,27146.0
2018-01-30 11:30:00,114.29,114.51,114.29,114.31,27591.0,87.1204,87.2881,87.1204,87.1356,27591.0
2018-01-30 11:40:00,114.3,114.8,114.29,114.41,29946.0,87.128,87.5092,87.1204,87.2119,29946.0
2018-01-30 11:50:00,114.38,114.69,114.37,114.64,23097.0,87.189,87.4253,87.1814,87.3872,23097.0
2018-01-30 12:00:00,114.63,114.67,114.48,114.59,34661.0,87.3796,87.4101,87.2652,87.3491,34661.0
2018-01-30 12:10:00,114.58,114.97,114.56,114.8,90434.0,87.3415,87.6387,87.3262,87.5092,90434.0
2018-01-30 12:20:00,114.82,114.9,114.54,114.54,49247.0,87.5244,87.5854,87.311,87.311,49247.0
2018-01-30 12:30:00,114.54,114.59,114.35,114.44,24473.0,87.311,87.3491,87.1661,87.2347,24473.0
2018-01-30 12:40:00,114.46,114.61,114.46,114.54,33830.0,87.25,87.3643,87.25,87.311,33830.0
2018-01-30 12:50:00,114.55,114.74,114.55,114.58,37419.0,87.3186,87.4634,87.3186,87.3415,37419.0
2018-01-30 13:00:00,114.59,114.66,114.54,114.6,23948.0,87.3491,87.4024,87.311,87.3567,23948.0
2018-01-30 13:10:00,114.6,114.88,114.58,114.8,31952.0,87.3567,87.5701,87.3415,87.5092,31952.0
2018-01-30 13:20:00,114.79,114.82,114.32,114.32,29734.0,87.5015,87.5244,87.1433,87.1433,29734.0
2018-01-30 13:30:00,114.37,114.88,114.31,114.88,32950.0,87.1814,87.5701,87.1356,87.5701,32950.0
2018-01-30 13:40:00,114.88,114.93,114.76,114.89,52001.0,87.5701,87.6083,87.4787,87.5778,52001.0
2018-01-30 13:50:00,114.91,115.11,114.89,114.97,53992.0,87.593,87.7455,87.5778,87.6387,53992.0
2018-01-30 14:00:00,115.0,115.22,114.97,115.02,35306.0,87.6616,87.8293,87.6387,87.6769,35306.0
2018-01-30 14:10:00,115.04,115.27,115.02,115.14,45175.0,87.6921,87.8674,87.6769,87.7683,45175.0
2018-01-30 14:20:00,115.13,115.22,114.81,114.85,51301.0,87.7607,87.8293,87.5168,87.5473,51301.0
2018-01-30 14:30:00,114.86,115.15,114.85,114.98,38551.0,87.5549,87.776,87.5473,87.6464,38551.0
2018-01-30 14:40:00,115.0,115.02,114.74,114.93,29867.0,87.6616,87.6769,87.4634,87.6083,29867.0
2018-01-30 14:50:00,114.96,115.21,114.83,115.14,37798.0,87.6311,87.8217,87.532,87.7683,37798.0
2018-01-30 15:00:00,115.11,115.22,115.08,115.16,31919.0,87.7455,87.8293,87.7226,87.7836,31919.0
2018-01-30 15:10:00,115.16,115.18,114.83,114.92,38826.0,87.7836,87.7988,87.532,87.6006,38826.0
2018-01-30 15:20:00,114.91,114.98,114.82,114.96,62810.0,87.593,87.6464,87.5244,87.6311,62810.0
2018-01-30 15:30:00,114.96,115.33,114.91,115.18,70742.0,87.6311,87.9132,87.593,87.7988,70742.0
2018-01-30 15:40:00,115.18,115.28,115.03,115.11,115220.0,87.7988,87.8751,87.6845,87.7455,115220.0
2018-01-30 15:50:00,115.12,115.36,115.11,115.18,353597.0,87.7531,87.936,87.7455,87.7988,353597.0
2018-01-31 09:30:00,115.32,115.7,114.9,115.38,104977.0,87.9055,88.1952,87.5854,87.9513,104977.0
2018-01-31 09:40:00,115.38,115.62,115.29,115.55,34949.0,87.9513,88.1342,87.8827,88.0809,34949.0
2018-01-31 09:50:00,115.57,115.73,115.26,115.27,20346.0,88.0961,88.2181,87.8598,87.8674,20346.0
2018-01-31 10:00:00,115.27,115.41,115.07,115.17,35846.0,87.8674,87.9741,87.715,87.7912,35846.0
2018-01-31 10:10:00,115.16,115.52,115.07,115.52,34869.0,87.7836,88.058,87.715,88.058,34869.0
2018-01-31 10:20:00,115.48,115.54,115.12,115.12,20780.0,88.0275,88.0732,87.7531,87.7531,20780.0
2018-01-31 10:30:00,115.14,115.34,114.91,115.29,37989.0,87.7683,87.9208,87.593,87.8827,37989.0
2018-01-31 10:40:00,115.27,115.27,114.8,115.0,23672.0,87.8674,87.8674,87.5092,87.6616,23672.0
2018-01-31 10:50:00,114.97,115.04,114.75,115.04,32757.0,87.6387,87.6921,87.471,87.6921,32757.0
2018-01-31 11:00:00,115.03,115.04,114.6,114.61,30914.0,87.6845,87.6921,87.3567,87.3643,30914.0
2018-01-31 11:10:00,114.61,114.95,114.53,114.74,32028.0,87.3643,87.6235,87.3033,87.4634,32028.0
2018-01-31 11:20:00,114.74,115.12,114.65,114.93,42026.0,87.4634,87.7531,87.3948,87.6083,42026.0
2018-01-31 11:30:00,114.92,115.1,114.88,115.04,43963.0,87.6006,87.7378,87.5701,87.6921,43963.0
2018-01-31 11:40:00,115.0,115.07,114.82,114.96,24924.0,87.6616,87.715,87.5244,87.6311,24924.0
2018-01-31 11:50:00,114.97,115.34,114.91,115.3,15510.0,87.6387,87.9208,87.593,87.8903,15510.0
2018-01-31 12:00:00,115.26,115.34,115.1,115.27,24165.0,87.8598,87.9208,87.7378,87.8674,24165.0
2018-01-31 12:10:00,115.27,115.28,114.96,115.06,20542.0,87.8674,87.8751,87.6311,87.7074,20542.0
2018-01-31 12:20:00,115.02,115.1,114.83,114.87,18877.0,87.6769,87.7378,87.532,87.5625,18877.0
2018-01-31 12:30:00,114.9,115.12,114.88,114.91,16263.0,87.5854,87.7531,87.5701,87.593,16263.0
2018-01-31 12:40:00,114.87,114.89,114.6,114.66,30603.0,87.5625,87.5778,87.3567,87.4024,30603.0
2018-01-31 12:50:00,114.68,114.84,114.56,114.8,15160.0,87.4177,87.5397,87.3262,87.5092,15160.0
2018-01-31 13:00:00,114.8,114.98,114.75,114.78,37332.0,87.5092,87.6464,87.471,87.4939,37332.0
2018-01-31 13:10:00,114.78,115.01,114.72,114.87,21547.0,87.4939,87.6692,87.4482,87.5625,21547.0
2018-01-31 13:20:00,114.87,114.95,114.82,114.87,13148.0,87.5625,87.6235,87.5244,87.5625,13148.0
2018-01-31 13:30:00,114.9,115.01,114.89,114.92,20476.0,87.5854,87.6692,87.5778,87.6006,20476.0
2018-01-31 13:40:00,114.93,115.09,114.9,114.92,15365.0,87.6083,87.7302,87.5854,87.6006,15365.0
2018-01-31 13:50:00,114.87,114.94,114.64,114.64,16223.0,87.5625,87.6159,87.3872,87.3872,16223.0
2018-01-31 14:00:00,114.66,115.03,114.43,114.55,43259.0,87.4024,87.6845,87.2271,87.3186,43259.0
2018-01-31 14:10:00,114.57,114.71,114.5,114.64,39046.0,87.3338,87.4406,87.2805,87.3872,39046.0
2018-01-31 14:20:00,114.63,114.72,114.53,114.6,30806.0,87.3796,87.4482,87.3033,87.3567,30806.0
2018-01-31 14:30:00,114.64,114.79,114.59,114.74,43099.0,87.3872,87.5015,87.3491,87.4634,43099.0
2018-01-31 14:40:00,114.74,115.05,114.73,114.85,32972.0,87.4634,87.6997,87.4558,87.5473,32972.0
2018-01-31 14:50:00,114.78,114.78,114.54,114.64,28640.0,87.4939,87.4939,87.311,87.3872,28640.0
2018-01-31 15:00:00,114.62,114.72,114.43,114.64,27829.0,87.372,87.4482,87.2271,87.3872,27829.0
2018-01-31 15:10:00,114.64,114.66,114.5,114.6,37120.0,87.3872,87.4024,87.2805,87.3567,37120.0
2018-01-31 15:20:00,114.61,114.88,114.61,114.85,30993.0,87.3643,87.5701,87.3643,87.5473,30993.0
2018-01-31 15:30:00,114.83,115.2,114.81,115.17,65878.0,87.532,87.8141,87.5168,87.7912,65878.0
2018-01-31 15:40:00,115.18,115.39,115.16,115.18,82517.0,87.7988,87.9589,87.7836,87.7988,82517.0
2018-01-31 15:50:00,115.17,115.27,114.96,115.01,256375.0,87.7912,87.8674,87.6311,87.6692,256375.0
2018-02-01 09:30:00,115.28,115.56,114.58,115.0,68480.0,87.8751,88.0885,87.3415,87.6616,68480.0
2018-02-01 09:40:00,115.09,115.68,114.93,115.37,43593.0,87.7302,88.18,87.6083,87.9437,43593.0
2018-02-01 09:50:00,115.37,115.67,115.32,115.43,35567.0,87.9437,88.1723,87.9055,87.9894,35567.0
2018-02-01 10:00:00,115.4,115.75,115.27,115.32,33931.0,87.9665,88.2333,87.8674,87.9055,33931.0
2018-02-01 10:10:00,115.31,115.58,115.0,115.49,33577.0,87.8979,88.1037,87.6616,88.0351,33577.0
2018-02-01 10:20:00,115.48,115.49,115.12,115.13,24747.0,88.0275,88.0351,87.7531,87.7607,24747.0
2018-02-01 10:30:00,115.12,115.14,114.63,114.95,25635.0,87.7531,87.7683,87.3796,87.6235,25635.0
2018-02-01 10:40:00,114.92,115.15,114.72,114.9,21924.0,87.6006,87.776,87.4482,87.5854,21924.0
2018-02-01 10:50:00,114.87,115.08,114.78,114.96,20098.0,87.5625,87.7226,87.4939,87.6311,20098.0
2018-02-01 11:00:00,114.98,115.17,114.84,114.84,52368.0,87.6464,87.7912,87.5397,87.5397,52368.0
2018-02-01 11:10:00,114.79,115.0,114.68,114.78,7686.0,87.5015,87.6616,87.4177,87.4939,7686.0
2018-02-01 11:20:00,114.74,114.8,114.58,114.8,11522.0,87.4634,87.5092,87.3415,87.5092,11522.0
2018-02-01 11:30:00,114.76,115.25,114.76,115.16,17587.0,87.4787,87.8522,87.4787,87.7836,17587.0
2018-02-01 11:40:00,115.13,115.52,115.13,115.19,23046.0,87.7607,88.058,87.7607,87.8064,23046.0
2018-02-01 11:50:00,115.14,115.42,115.12,115.42,15456.0,87.7683,87.9818,87.7531,87.9818,15456.0
2018-02-01 12:00:00,115.41,115.43,115.2,115.21,26093.0,87.9741,87.9894,87.8141,87.8217,26093.0
2018-02-01 12:10:00,115.22,115.45,115.2,115.4,44553.0,87.8293,88.0046,87.8141,87.9665,44553.0
2018-02-01 12:20:00,115.42,115.59,115.36,115.57,12725.0,87.9818,88.1114,87.936,88.0961,12725.0
2018-02-01 12:30:00,115.63,115.67,115.4,115.43,21984.0,88.1419,88.1723,87.9665,87.9894,21984.0
2018-02-01 12:40:00,115.44,115.8,115.41,115.8,14674.0,87.997,88.2714,87.9741,88.2714,14674.0
2018-02-01 12:50:00,115.81,115.81,115.57,115.57,16171.0,88.2791,88.2791,88.0961,88.0961,16171.0
2018-02-01 13:00:00,115.64,115.98,115.63,115.98,12710.0,88.1495,88.4086,88.1419,88.4086,12710.0
2018-02-01 13:10:00,116.0,116.22,116.0,116.11,27577.0,88.4239,88.5916,88.4239,88.5077,27577.0
2018-02-01 13:20:00,116.13,116.15,115.99,116.0,31877.0,88.523,88.5382,88.4163,88.4239,31877.0
2018-02-01 13:30:00,116.01,116.09,115.84,116.04,27581.0,88.4315,88.4925,88.3019,88.4544,27581.0
2018-02-01 13:40:00,116.03,116.05,115.84,115.87,18900.0,88.4468,88.462,88.3019,88.3248,18900.0
2018-02-01 13:50:00,115.88,115.94,115.57,115.57,32999.0,88.3324,88.3782,88.0961,88.0961,32999.0
2018-02-01 14:00:00,115.57,115.84,115.57,115.84,26080.0,88.0961,88.3019,88.0961,88.3019,26080.0
2018-02-01 14:10:00,115.82,115.85,115.6,115.63,19369.0,88.2867,88.3096,88.119,88.1419,19369.0
2018-02-01 14:20:00,115.64,115.75,115.53,115.74,32149.0,88.1495,88.2333,88.0656,88.2257,32149.0
2018-02-01 14:30:00,115.72,115.83,115.56,115.83,27091.0,88.2105,88.2943,88.0885,88.2943,27091.0
2018-02-01 14:40:00,115.81,115.94,115.73,115.94,23234.0,88.2791,88.3782,88.2181,88.3782,23234.0
2018-02-01 14:50:00,115.95,116.03,115.89,116.03,35439.0,88.3858,88.4468,88.34,88.4468,35439.0
2018-02-01 15:00:00,116.01,116.09,115.93,116.06,27894.0,88.4315,88.4925,88.3705,88.4696,27894.0
2018-02-01 15:10:00,116.08,116.12,115.94,115.95,49481.0,88.4849,88.5154,88.3782,88.3858,49481.0
2018-02-01 15:20:00,115.95,115.95,115.71,115.75,54906.0,88.3858,88.3858,88.2028,88.2333,54906.0
2018-02-01 15:30:00,115.72,115.76,115.55,115.76,60316.0,88.2105,88.2409,88.0809,88.2409,60316.0
2018-02-01 15:40:00,115.77,116.4,115.69,116.38,87316.0,88.2486,88.7288,88.1876,88.7136,87316.0
2018-02-01 15:50:00,116.39,116.57,116.3,116.51,265165.0,88.7212,88.8584,88.6526,88.8127,265165.0
2018-02-02 09:30:00,115.01,115.19,114.35,114.55,99668.0,87.6692,87.8064,87.1661,87.3186,99668.0
2018-02-02 09:40:00,114.64,114.74,113.86,114.71,92276.0,87.3872,87.4634,86.7926,87.4406,92276.0
2018-02-02 09:50:00,114.72,114.72,114.07,114.31,75680.0,87.4482,87.4482,86.9527,87.1356,75680.0
2018-02-02 10:00:00,114.27,114.35,113.57,113.73,84450.0,87.1052,87.1661,86.5716,86.6935,84450.0
2018-02-02 10:10:00,113.7,114.16,113.69,113.91,86025.0,86.6707,87.0213,86.663,86.8307,86025.0
2018-02-02 10:20:00,113.95,114.25,113.72,114.0,31736.0,86.8612,87.0899,86.6859,86.8993,31736.0
2018-02-02 10:30:00,114.06,114.1,113.58,113.69,28417.0,86.9451,86.9756,86.5792,86.663,28417.0
2018-02-02 10:40:00,113.66,113.75,113.42,113.43,27628.0,86.6402,86.7088,86.4572,86.4648,27628.0
2018-02-02 10:50:00,113.5,113.78,113.46,113.72,18711.0,86.5182,86.7316,86.4877,86.6859,18711.0
2018-02-02 11:00:00,113.71,113.74,113.44,113.63,42883.0,86.6783,86.7012,86.4725,86.6173,42883.0
2018-02-02 11:10:00,113.64,113.89,113.56,113.57,20607.0,86.6249,86.8155,86.5639,86.5716,20607.0
2018-02-02 11:20:00,113.54,113.71,113.25,113.66,28769.0,86.5487,86.6783,86.3276,86.6402,28769.0
2018-02-02 11:30:00,113.69,113.77,113.59,113.68,15180.0,86.663,86.724,86.5868,86.6554,15180.0
2018-02-02 11:40:00,113.71,113.72,113.29,113.47,21084.0,86.6783,86.6859,86.3581,86.4953,21084.0
2018-02-02 11:50:00,113.49,113.7,113.36,113.37,19277.0,86.5106,86.6707,86.4115,86.4191,19277.0
2018-02-02 12:00:00,113.4,113.68,113.34,113.66,23222.0,86.442,86.6554,86.3962,86.6402,23222.0
2018-02-02 12:10:00,113.7,113.83,113.66,113.82,22343.0,86.6707,86.7698,86.6402,86.7621,22343.0
2018-02-02 12:20:00,113.78,113.91,113.65,113.91,33096.0,86.7316,86.8307,86.6325,86.8307,33096.0
2018-02-02 12:30:00,113.89,113.92,113.79,113.81,40328.0,86.8155,86.8384,86.7393,86.7545,40328.0
2018-02-02 12:40:00,113.8,113.96,113.74,113.79,24248.0,86.7469,86.8689,86.7012,86.7393,24248.0
2018-02-02 12:50:00,113.79,113.82,113.49,113.52,19591.0,86.7393,86.7621,86.5106,86.5335,19591.0
2018-02-02 13:00:00,113.48,113.48,113.25,113.41,31478.0,86.503,86.503,86.3276,86.4496,31478.0
2018-02-02 13:10:00,113.37,113.5,113.27,113.43,20199.0,86.4191,86.5182,86.3429,86.4648,20199.0
2018-02-02 13:20:00,113.38,113.47,113.3,113.47,18138.0,86.4267,86.4953,86.3657,86.4953,18138.0
2018-02-02 13:30:00,113.45,113.76,113.45,113.61,16095.0,86.4801,86.7164,86.4801,86.6021,16095.0
2018-02-02 13:40:00,113.57,113.57,113.28,113.33,13000.0,86.5716,86.5716,86.3505,86.3886,13000.0
2018-02-02 13:50:00,113.28,113.48,113.26,113.42,15877.0,86.3505,86.503,86.3353,86.4572,15877.0
2018-02-02 14:00:00,113.44,113.68,113.2,113.68,33205.0,86.4725,86.6554,86.2895,86.6554,33205.0
2018-02-02 14:10:00,113.71,113.71,113.06,113.1,29058.0,86.6783,86.6783,86.1828,86.2133,29058.0
2018-02-02 14:20:00,113.14,113.22,112.9,113.02,46118.0,86.2438,86.3048,86.0608,86.1523,46118.0
2018-02-02 14:30:00,113.01,113.29,112.99,113.12,51061.0,86.1447,86.3581,86.1294,86.2285,51061.0
2018-02-02 14:40:00,113.09,113.32,113.0,113.14,34256.0,86.2057,86.381,86.1371,86.2438,34256.0
2018-02-02 14:50:00,113.17,113.21,112.85,112.9,29051.0,86.2667,86.2971,86.0227,86.0608,29051.0
2018-02-02 15:00:00,112.88,113.0,112.41,112.5,48072.0,86.0456,86.1371,85.6873,85.7559,48072.0
2018-02-02 15:10:00,112.46,112.89,112.46,112.72,71715.0,85.7254,86.0532,85.7254,85.9236,71715.0
2018-02-02 15:20:00,112.75,112.78,112.52,112.71,68785.0,85.9465,85.9694,85.7712,85.916,68785.0
2018-02-02 15:30:00,112.67,113.1,112.53,113.05,60339.0,85.8855,86.2133,85.7788,86.1752,60339.0
2018-02-02 15:40:00,113.04,113.04,112.73,112.84,71358.0,86.1676,86.1676,85.9313,86.0151,71358.0
2018-02-02 15:50:00,112.81,112.98,112.58,112.8,170635.0,85.9922,86.1218,85.8169,85.9846,170635.0
2018-02-05 09:30:00,111.7,113.5,111.27,113.44,146568.0,85.1461,86.5182,84.8183,86.4725,146568.0
2018-02-05 09:40:00,113.58,113.88,112.47,112.55,141897.0,86.5792,86.8079,85.7331,85.794,141897.0
2018-02-05 09:50:00,112.61,112.77,112.28,112.44,73414.0,85.8398,85.9617,85.5882,85.7102,73414.0
2018-02-05 10:00:00,112.41,112.57,112.2,112.47,47862.0,85.6873,85.8093,85.5272,85.7331,47862.0
2018-02-05 10:10:00,112.48,112.92,112.33,112.33,47277.0,85.7407,86.0761,85.6263,85.6263,47277.0
2018-02-05 10:20:00,112.37,113.22,112.29,112.91,21596.0,85.6568,86.3048,85.5959,86.0685,21596.0
2018-02-05 10:30:00,112.91,112.93,112.52,112.72,29577.0,86.0685,86.0837,85.7712,85.9236,29577.0
2018-02-05 10:40:00,112.75,113.15,112.75,113.15,33617.0,85.9465,86.2514,85.9465,86.2514,33617.0
2018-02-05 10:50:00,113.15,113.58,113.05,113.41,16254.0,86.2514,86.5792,86.1752,86.4496,16254.0
2018-02-05 11:00:00,113.46,113.56,113.0,113.05,19641.0,86.4877,86.5639,86.1371,86.1752,19641.0
2018-02-05 11:10:00,113.02,113.04,112.82,112.91,27216.0,86.1523,86.1676,85.9999,86.0685,27216.0
2018-02-05 11:20:00,112.87,112.9,112.58,112.66,12085.0,86.038,86.0608,85.8169,85.8779,12085.0
2018-02-05 11:30:00,112.58,112.68,112.4,112.5,19824.0,85.8169,85.8931,85.6797,85.7559,19824.0
2018-02-05 11:40:00,112.49,112.65,112.42,112.48,14279.0,85.7483,85.8703,85.6949,85.7407,14279.0
2018-02-05 11:50:00,112.46,112.6,112.37,112.6,19991.0,85.7254,85.8322,85.6568,85.8322,19991.0
2018-02-05 12:00:00,112.58,112.6,112.1,112.16,18526.0,85.8169,85.8322,85.451,85.4968,18526.0
2018-02-05 12:10:00,112.18,112.24,111.8,111.8,19926.0,85.512,85.5577,85.2223,85.2223,19926.0
2018-02-05 12:20:00,111.76,111.97,111.52,111.67,47328.0,85.1918,85.3519,85.0089,85.1232,47328.0
2018-02-05 12:30:00,111.65,112.22,111.64,111.81,28354.0,85.108,85.5425,85.1004,85.23,28354.0
2018-02-05 12:40:00,111.84,112.07,111.68,112.07,15383.0,85.2528,85.4282,85.1309,85.4282,15383.0
2018-02-05 12:50:00,112.01,112.01,111.62,111.69,20670.0,85.3824,85.3824,85.0851,85.1385,20670.0
2018-02-05 13:00:00,111.68,111.68,111.08,111.21,36854.0,85.1309,85.1309,84.6735,84.7726,36854.0
2018-02-05 13:10:00,111.21,111.4,111.08,111.13,27885.0,84.7726,84.9174,84.6735,84.7116,27885.0
2018-02-05 13:20:00,111.13,111.4,111.09,111.35,33293.0,84.7116,84.9174,84.6811,84.8793,33293.0
2018-02-05 13:30:00,111.36,111.53,111.28,111.35,21868.0,84.8869,85.0165,84.826,84.8793,21868.0
2018-02-05 13:40:00,111.42,111.84,111.38,111.75,36317.0,84.9327,85.2528,84.9022,85.1842,36317.0
2018-02-05 13:50:00,111.74,112.2,111.71,112.18,39099.0,85.1766,85.5272,85.1537,85.512,39099.0
2018-02-05 14:00:00,112.18,112.18,111.73,111.82,31047.0,85.512,85.512,85.169,85.2376,31047.0
2018-02-05 14:10:00,111.82,112.04,111.51,111.64,56841.0,85.2376,85.4053,85.0013,85.1004,56841.0
2018-02-05 14:20:00,111.63,111.89,111.46,111.59,71320.0,85.0928,85.2909,84.9632,85.0623,71320.0
2018-02-05 14:30:00,111.58,111.6,111.13,111.3,37383.0,85.0546,85.0699,84.7116,84.8412,37383.0
2018-02-05 14:40:00,111.35,111.47,110.75,110.84,50155.0,84.8793,84.9708,84.4219,84.4906,50155.0
2018-02-05 14:50:00,110.81,111.03,110.41,110.48,75407.0,84.4677,84.6354,84.1628,84.2161,75407.0
2018-02-05 15:00:00,110.47,110.56,109.27,109.35,73505.0,84.2085,84.2771,83.2938,83.3548,73505.0
2018-02-05 15:10:00,109.29,110.87,109.0,110.57,73441.0,83.309,84.5134,83.088,84.2847,73441.0
2018-02-05 15:20:00,110.53,111.05,109.95,110.8,62648.0,84.2542,84.6506,83.8121,84.4601,62648.0
2018-02-05 15:30:00,110.78,110.86,109.86,109.95,88474.0,84.4448,84.5058,83.7435,83.8121,88474.0
2018-02-05 15:40:00,109.9,110.49,109.53,109.78,167945.0,83.774,84.2238,83.492,83.6825,167945.0
2018-02-05 15:50:00,109.74,110.09,109.53,109.56,245992.0,83.6521,83.9188,83.492,83.5148,245992.0
2018-02-06 09:30:00,107.76,110.54,107.22,109.96,207254.0,82.1427,84.2619,81.7311,83.8198,207254.0
2018-02-06 09:40:00,109.79,110.49,109.24,110.44,99061.0,83.6902,84.2238,83.2709,84.1856,99061.0
2018-02-06 09:50:00,110.41,110.9,109.43,109.77,72711.0,84.1628,84.5363,83.4157,83.6749,72711.0
2018-02-06 10:00:00,109.68,110.0,108.73,108.87,229524.0,83.6063,83.8502,82.8822,82.9889,229524.0
2018-02-06 10:10:00,108.87,109.1,106.87,108.05,150520.0,82.9889,83.1642,81.4643,82.3638,150520.0
2018-02-06 10:20:00,108.0,108.77,108.0,108.22,161163.0,82.3257,82.9126,82.3257,82.4934,161163.0
2018-02-06 10:30:00,108.27,108.45,107.03,107.72,118138.0,82.5315,82.6687,81.5863,82.1123,118138.0
2018-02-06 10:40:00,107.71,108.2,107.18,107.82,97981.0,82.1046,82.4781,81.7006,82.1885,97981.0
2018-02-06 10:50:00,107.8,108.39,107.36,107.45,71519.0,82.1732,82.623,81.8378,81.9064,71519.0
2018-02-06 11:00:00,107.46,107.64,106.9,107.01,84837.0,81.9141,82.0513,81.4872,81.571,84837.0
2018-02-06 11:10:00,107.14,107.58,106.7,107.24,72187.0,81.6701,82.0055,81.3347,81.7464,72187.0
2018-02-06 11:20:00,107.41,107.56,106.93,107.28,64509.0,81.876,81.9903,81.5101,81.7769,64509.0
2018-02-06 11:30:00,107.26,107.43,106.75,107.22,44648.0,81.7616,81.8912,81.3728,81.7311,44648.0
2018-02-06 11:40:00,107.22,107.52,107.07,107.32,32019.0,81.7311,81.9598,81.6168,81.8073,32019.0
2018-02-06 11:50:00,107.36,107.97,107.36,107.63,49713.0,81.8378,82.3028,81.8378,82.0437,49713.0
2018-02-06 12:00:00,107.62,107.84,107.33,107.72,43297.0,82.036,82.2037,81.815,82.1123,43297.0
2018-02-06 12:10:00,107.79,108.04,107.55,107.74,41914.0,82.1656,82.3562,81.9827,82.1275,41914.0
2018-02-06 12:20:00,107.71,108.01,107.5,108.0,29764.0,82.1046,82.3333,81.9446,82.3257,29764.0
2018-02-06 12:30:00,108.0,108.23,107.62,108.22,56747.0,82.3257,82.501,82.036,82.4934,56747.0
2018-02-06 12:40:00,108.15,108.16,107.39,107.52,51875.0,82.44,82.4477,81.8607,81.9598,51875.0
2018-02-06 12:50:00,107.46,107.61,107.23,107.4,55662.0,81.9141,82.0284,81.7387,81.8683,55662.0
2018-02-06 13:00:00,107.33,107.46,106.92,106.99,41431.0,81.815,81.9141,81.5024,81.5558,41431.0
2018-02-06 13:10:00,106.94,107.53,106.91,107.53,18712.0,81.5177,81.9674,81.4948,81.9674,18712.0
2018-02-06 13:20:00,107.54,107.56,107.16,107.32,19880.0,81.975,81.9903,81.6854,81.8073,19880.0
2018-02-06 13:30:00,107.27,107.32,106.8,107.05,39759.0,81.7692,81.8073,81.411,81.6015,39759.0
2018-02-06 13:40:00,107.09,107.09,106.72,106.78,24455.0,81.632,81.632,81.35,81.3957,24455.0
2018-02-06 13:50:00,106.77,106.77,106.35,106.44,59096.0,81.3881,81.3881,81.0679,81.1365,59096.0
2018-02-06 14:00:00,106.43,106.55,106.09,106.15,82636.0,81.1289,81.2204,80.8697,80.9155,82636.0
2018-02-06 14:10:00,106.12,106.7,106.11,106.39,90160.0,80.8926,81.3347,80.885,81.0984,90160.0
2018-02-06 14:20:00,106.36,106.63,106.27,106.37,58915.0,81.0756,81.2814,81.007,81.0832,58915.0
2018-02-06 14:30:00,106.35,106.62,106.15,106.38,50333.0,81.0679,81.2738,80.9155,81.0908,50333.0
2018-02-06 14:40:00,106.41,107.14,106.38,107.04,97561.0,81.1137,81.6701,81.0908,81.5939,97561.0
2018-02-06 14:50:00,107.11,107.5,106.88,107.44,105401.0,81.6473,81.9446,81.4719,81.8988,105401.0
2018-02-06 15:00:00,107.44,108.7,107.43,108.7,71270.0,81.8988,82.8593,81.8912,82.8593,71270.0
2018-02-06 15:10:00,108.68,108.71,107.9,107.94,55708.0,82.844,82.8669,82.2495,82.28,55708.0
2018-02-06 15:20:00,107.92,108.33,107.67,108.15,59439.0,82.2647,82.5772,82.0741,82.44,59439.0
2018-02-06 15:30:00,108.16,108.75,108.01,108.74,120889.0,82.4477,82.8974,82.3333,82.8898,120889.0
2018-02-06 15:40:00,108.75,108.87,108.03,108.05,190632.0,82.8974,82.9889,82.3486,82.3638,190632.0
2018-02-06 15:50:00,108.04,108.32,107.78,108.28,291873.0,82.3562,82.5696,82.158,82.5391,291873.0
2018-02-07 09:30:00,108.42,109.02,108.16,108.49,93799.0,82.6458,83.1032,82.4477,82.6992,93799.0
2018-02-07 09:40:00,108.34,108.99,108.33,108.96,121752.0,82.5849,83.0803,82.5772,83.0575,121752.0
2018-02-07 09:50:00,108.97,109.46,108.81,109.34,113918.0,83.0651,83.4386,82.9431,83.3471,113918.0
2018-02-07 10:00:00,109.3,109.67,109.01,109.45,53403.0,83.3166,83.5987,83.0956,83.431,53403.0
2018-02-07 10:10:00,109.37,109.71,109.0,109.29,37864.0,83.37,83.6292,83.088,83.309,37864.0
2018-02-07 10:20:00,109.28,109.38,108.86,109.01,70970.0,83.3014,83.3776,82.9812,83.0956,70970.0
2018-02-07 10:30:00,108.99,108.99,108.26,108.59,49637.0,83.0803,83.0803,82.5239,82.7754,49637.0
2018-02-07 10:40:00,108.56,109.01,108.18,109.01,420411.0,82.7526,83.0956,82.4629,83.0956,420411.0
2018-02-07 10:50:00,108.97,109.32,108.92,109.1,108770.0,83.0651,83.3319,83.027,83.1642,108770.0
2018-02-07 11:00:00,109.14,109.16,108.33,108.99,63415.0,83.1947,83.2099,82.5772,83.0803,63415.0
2018-02-07 11:10:00,108.99,109.06,108.66,108.89,36212.0,83.0803,83.1337,82.8288,83.0041,36212.0
2018-02-07 11:20:00,108.94,108.98,108.43,108.43,24427.0,83.0422,83.0727,82.6535,82.6535,24427.0
2018-02-07 11:30:00,108.39,108.56,108.06,108.13,45377.0,82.623,82.7526,82.3714,82.4248,45377.0
2018-02-07 11:40:00,108.13,108.21,107.78,107.94,47233.0,82.4248,82.4858,82.158,82.28,47233.0
2018-02-07 11:50:00,107.9,108.01,107.62,107.93,75718.0,82.2495,82.3333,82.036,82.2723,75718.0
2018-02-07 12:00:00,107.88,107.96,107.65,107.66,42410.0,82.2342,82.2952,82.0589,82.0665,42410.0
2018-02-07 12:10:00,107.66,107.97,107.63,107.74,35366.0,82.0665,82.3028,82.0437,82.1275,35366.0
2018-02-07 12:20:00,107.7,107.74,107.43,107.74,30490.0,82.097,82.1275,81.8912,82.1275,30490.0
2018-02-07 12:30:00,107.69,107.69,106.84,106.93,54162.0,82.0894,82.0894,81.4415,81.5101,54162.0
2018-02-07 12:40:00,106.99,107.25,106.84,106.94,41296.0,81.5558,81.754,81.4415,81.5177,41296.0
2018-02-07 12:50:00,106.89,107.02,106.73,106.86,52444.0,81.4796,81.5787,81.3576,81.4567,52444.0
2018-02-07 13:00:00,106.88,107.07,106.67,106.99,56584.0,81.4719,81.6168,81.3119,81.5558,56584.0
2018-02-07 13:10:00,106.94,107.15,106.44,107.15,63960.0,81.5177,81.6778,81.1365,81.6778,63960.0
2018-02-07 13:20:00,107.16,107.16,106.54,107.02,46628.0,81.6854,81.6854,81.2128,81.5787,46628.0
2018-02-07 13:30:00,106.93,107.26,106.64,107.16,61491.0,81.5101,81.7616,81.289,81.6854,61491.0
2018-02-07 13:40:00,107.13,107.13,106.65,106.67,61238.0,81.6625,81.6625,81.2966,81.3119,61238.0
2018-02-07 13:50:00,106.68,106.68,106.25,106.43,66225.0,81.3195,81.3195,80.9917,81.1289,66225.0
2018-02-07 14:00:00,106.38,106.39,106.03,106.14,139435.0,81.0908,81.0984,80.824,80.9079,139435.0
2018-02-07 14:10:00,106.15,106.58,106.11,106.53,102212.0,80.9155,81.2433,80.885,81.2051,102212.0
2018-02-07 14:20:00,106.53,106.87,106.46,106.84,95152.0,81.2051,81.4643,81.1518,81.4415,95152.0
2018-02-07 14:30:00,106.84,106.91,106.77,106.77,46444.0,81.4415,81.4948,81.3881,81.3881,46444.0
2018-02-07 14:40:00,106.74,106.88,106.59,106.71,61295.0,81.3652,81.4719,81.2509,81.3424,61295.0
2018-02-07 14:50:00,106.67,106.67,106.38,106.53,57088.0,81.3119,81.3119,81.0908,81.2051,57088.0
2018-02-07 15:00:00,106.53,106.66,106.44,106.51,71354.0,81.2051,81.3042,81.1365,81.1899,71354.0
2018-02-07 15:10:00,106.51,106.77,106.5,106.64,59178.0,81.1899,81.3881,81.1823,81.289,59178.0
2018-02-07 15:20:00,106.66,106.99,106.64,106.93,73077.0,81.3042,81.5558,81.289,81.5101,73077.0
2018-02-07 15:30:00,106.92,107.03,106.72,106.95,111835.0,81.5024,81.5863,81.35,81.5253,111835.0
2018-02-07 15:40:00,106.94,106.97,106.22,106.32,196307.0,81.5177,81.5405,80.9688,81.0451,196307.0
2018-02-07 15:50:00,106.31,106.36,105.76,105.78,590567.0,81.0374,81.0756,80.6182,80.6334,590567.0
2018-02-08 09:30:00,106.02,106.39,105.64,105.67,155218.0,80.8164,81.0984,80.5267,80.5496,155218.0
2018-02-08 09:40:00,105.62,105.68,105.14,105.59,66932.0,80.5115,80.5572,80.1456,80.4886,66932.0
2018-02-08 09:50:00,105.63,106.18,105.55,106.07,192208.0,80.5191,80.9384,80.4581,80.8545,192208.0
2018-02-08 10:00:00,106.07,106.28,105.74,106.09,71542.0,80.8545,81.0146,80.603,80.8697,71542.0
2018-02-08 10:10:00,106.09,106.5,105.96,106.31,65662.0,80.8697,81.1823,80.7707,81.0374,65662.0
2018-02-08 10:20:00,106.32,106.32,105.29,105.46,55127.0,81.0451,81.0451,80.2599,80.3895,55127.0
2018-02-08 10:30:00,105.44,105.65,105.28,105.35,34898.0,80.3743,80.5343,80.2523,80.3057,34898.0
2018-02-08 10:40:00,105.35,105.59,105.17,105.23,35985.0,80.3057,80.4886,80.1685,80.2142,35985.0
2018-02-08 10:50:00,105.13,105.17,104.75,104.89,67256.0,80.138,80.1685,79.8483,79.955,67256.0
2018-02-08 11:00:00,104.87,105.24,104.67,104.78,132543.0,79.9398,80.2218,79.7873,79.8712,132543.0
2018-02-08 11:10:00,104.74,104.93,104.35,104.5,52706.0,79.8407,79.9855,79.5434,79.6577,52706.0
2018-02-08 11:20:00,104.51,104.63,103.84,104.12,62432.0,79.6654,79.7568,79.1546,79.3681,62432.0
2018-02-08 11:30:00,104.09,104.46,103.82,104.29,92122.0,79.3452,79.6272,79.1394,79.4977,92122.0
2018-02-08 11:40:00,104.27,104.27,103.66,103.79,70294.0,79.4824,79.4824,79.0174,79.1165,70294.0
2018-02-08 11:50:00,103.86,104.41,103.86,104.02,62013.0,79.1699,79.5891,79.1699,79.2918,62013.0
2018-02-08 12:00:00,104.09,104.19,103.57,103.59,87894.0,79.3452,79.4214,78.9488,78.9641,87894.0
2018-02-08 12:10:00,103.59,103.77,103.17,103.26,94782.0,78.9641,79.1013,78.6439,78.7125,94782.0
2018-02-08 12:20:00,103.27,103.32,102.91,103.19,147656.0,78.7201,78.7582,78.4457,78.6592,147656.0
2018-02-08 12:30:00,103.21,103.54,102.9,103.42,60119.0,78.6744,78.9259,78.4381,78.8345,60119.0
2018-02-08 12:40:00,103.4,103.84,103.24,103.33,26831.0,78.8192,79.1546,78.6973,78.7659,26831.0
2018-02-08 12:50:00,103.26,103.27,102.54,102.94,41083.0,78.7125,78.7201,78.1637,78.4686,41083.0
2018-02-08 13:00:00,102.92,103.06,102.58,102.93,22462.0,78.4533,78.5601,78.1942,78.461,22462.0
2018-02-08 13:10:00,102.98,103.42,102.92,103.11,47001.0,78.4991,78.8345,78.4533,78.5982,47001.0
2018-02-08 13:20:00,103.13,103.42,102.9,102.9,33500.0,78.6134,78.8345,78.4381,78.4381,33500.0
2018-02-08 13:30:00,102.96,103.64,102.86,103.64,34775.0,78.4838,79.0022,78.4076,79.0022,34775.0
2018-02-08 13:40:00,103.69,103.82,103.41,103.6,112413.0,79.0403,79.1394,78.8269,78.9717,112413.0
2018-02-08 13:50:00,103.64,103.93,103.53,103.81,60626.0,79.0022,79.2232,78.9183,79.1318,60626.0
2018-02-08 14:00:00,103.81,103.88,103.3,103.49,53551.0,79.1318,79.1851,78.743,78.8878,53551.0
2018-02-08 14:10:00,103.47,103.89,103.33,103.85,42745.0,78.8726,79.1927,78.7659,79.1623,42745.0
2018-02-08 14:20:00,103.88,103.98,103.39,103.42,57535.0,79.1851,79.2613,78.8116,78.8345,57535.0
2018-02-08 14:30:00,103.44,103.5,103.03,103.22,79736.0,78.8497,78.8955,78.5372,78.682,79736.0
2018-02-08 14:40:00,103.29,103.29,102.94,102.94,59036.0,78.7354,78.7354,78.4686,78.4686,59036.0
2018-02-08 14:50:00,102.94,102.97,102.47,102.67,80668.0,78.4686,78.4914,78.1103,78.2628,80668.0
2018-02-08 15:00:00,102.68,103.22,102.54,102.57,75979.0,78.2704,78.682,78.1637,78.1865,75979.0
2018-02-08 15:10:00,102.52,102.64,102.1,102.27,103974.0,78.1484,78.2399,77.8283,77.9579,103974.0
2018-02-08 15:20:00,102.29,102.68,102.06,102.32,101494.0,77.9731,78.2704,77.7978,77.996,101494.0
2018-02-08 15:30:00,102.33,102.47,101.87,102.03,155954.0,78.0036,78.1103,77.6529,77.7749,155954.0
2018-02-08 15:40:00,102.02,102.27,101.66,101.86,193975.0,77.7673,77.9579,77.4929,77.6453,193975.0
2018-02-08 15:50:00,101.84,101.89,100.98,101.06,454039.0,77.6301,77.6682,76.9745,77.0355,454039.0
2018-02-09 09:30:00,101.89,102.6,100.71,100.79,107953.0,77.6682,78.2094,76.7687,76.8297,107953.0
2018-02-09 09:40:00,100.85,101.32,100.1,100.97,92105.0,76.8754,77.2337,76.3037,76.9669,92105.0
2018-02-09 09:50:00,101.1,101.64,100.74,101.48,101154.0,77.066,77.4776,76.7916,77.3557,101154.0
2018-02-09 10:00:00,101.48,101.64,100.71,101.15,104154.0,77.3557,77.4776,76.7687,77.1041,104154.0
2018-02-09 10:10:00,101.15,101.26,100.83,101.08,79389.0,77.1041,77.188,76.8602,77.0508,79389.0
2018-02-09 10:20:00,101.07,101.08,100.44,100.47,53648.0,77.0431,77.0508,76.5629,76.5858,53648.0
2018-02-09 10:30:00,100.44,100.99,100.38,100.44,76216.0,76.5629,76.9821,76.5172,76.5629,76216.0
2018-02-09 10:40:00,100.44,100.44,99.17,99.35,90531.0,76.5629,76.5629,75.5948,75.732,90531.0
2018-02-09 10:50:00,99.31,99.76,99.21,99.3,120100.0,75.7015,76.0445,75.6253,75.6939,120100.0
2018-02-09 11:00:00,99.3,100.15,99.11,99.57,95490.0,75.6939,76.3418,75.5491,75.8997,95490.0
2018-02-09 11:10:00,99.56,99.87,98.89,99.2,84093.0,75.8921,76.1284,75.3814,75.6177,84093.0
2018-02-09 11:20:00,99.2,99.38,98.85,99.3,82115.0,75.6177,75.7549,75.3509,75.6939,82115.0
2018-02-09 11:30:00,99.34,99.78,99.24,99.29,92173.0,75.7244,76.0598,75.6482,75.6863,92173.0
2018-02-09 11:40:00,99.29,99.29,98.7,98.7,36868.0,75.6863,75.6863,75.2365,75.2365,36868.0
2018-02-09 11:50:00,98.74,98.79,98.06,98.27,141742.0,75.267,75.3051,74.7487,74.9088,141742.0
2018-02-09 12:00:00,98.26,98.38,97.22,97.24,95962.0,74.9011,74.9926,74.1084,74.1236,95962.0
2018-02-09 12:10:00,97.24,97.86,97.2,97.73,163644.0,74.1236,74.5962,74.0931,74.4971,163644.0
2018-02-09 12:20:00,97.71,98.21,97.28,97.3,71337.0,74.4819,74.863,74.1541,74.1694,71337.0
2018-02-09 12:30:00,97.4,97.76,97.21,97.61,53119.0,74.2456,74.52,74.1007,74.4057,53119.0
2018-02-09 12:40:00,97.53,97.69,97.29,97.6,54680.0,74.3447,74.4666,74.1617,74.398,54680.0
2018-02-09 12:50:00,97.54,98.18,97.39,98.09,52413.0,74.3523,74.8402,74.238,74.7715,52413.0
2018-02-09 13:00:00,98.08,98.08,97.41,97.41,57090.0,74.7639,74.7639,74.2532,74.2532,57090.0
2018-02-09 13:10:00,97.39,97.5,96.94,97.28,79521.0,74.238,74.3218,73.8949,74.1541,79521.0
2018-02-09 13:20:00,97.35,97.51,96.97,97.13,62860.0,74.2075,74.3294,73.9178,74.0398,62860.0
2018-02-09 13:30:00,97.01,97.22,96.57,96.57,82523.0,73.9483,74.1084,73.6129,73.6129,82523.0
2018-02-09 13:40:00,96.61,97.57,96.54,97.52,111733.0,73.6434,74.3752,73.59,74.3371,111733.0
2018-02-09 13:50:00,97.48,97.93,97.47,97.54,54624.0,74.3066,74.6496,74.2989,74.3523,54624.0
2018-02-09 14:00:00,97.54,99.09,97.52,99.09,116729.0,74.3523,75.5338,74.3371,75.5338,116729.0
2018-02-09 14:10:00,99.11,99.92,99.06,99.92,95937.0,75.5491,76.1665,75.511,76.1665,95937.0
2018-02-09 14:20:00,99.9,100.27,99.05,99.08,110854.0,76.1513,76.4333,75.5033,75.5262,110854.0
2018-02-09 14:30:00,99.06,99.41,98.85,99.33,67895.0,75.511,75.7778,75.3509,75.7168,67895.0
2018-02-09 14:40:00,99.28,99.55,98.9,98.98,77788.0,75.6787,75.8845,75.389,75.45,77788.0
2018-02-09 14:50:00,98.93,99.33,98.79,99.11,96380.0,75.4119,75.7168,75.3051,75.5491,96380.0
2018-02-09 15:00:00,99.11,99.19,98.43,98.64,90505.0,75.5491,75.6101,75.0307,75.1908,90505.0
2018-02-09 15:10:00,98.61,99.18,98.31,98.93,78133.0,75.1679,75.6024,74.9392,75.4119,78133.0
2018-02-09 15:20:00,99.02,99.66,99.01,99.37,74506.0,75.4805,75.9683,75.4728,75.7473,74506.0
2018-02-09 15:30:00,99.38,99.68,99.26,99.45,253436.0,75.7549,75.9836,75.6634,75.8082,253436.0
2018-02-09 15:40:00,99.48,100.73,99.47,100.68,276408.0,75.8311,76.784,75.8235,76.7458,276408.0
2018-02-09 15:50:00,100.69,101.0,99.85,100.08,445936.0,76.7535,76.9898,76.1132,76.2885,445936.0
2018-02-12 09:30:00,101.54,103.06,101.33,103.06,149317.0,77.4014,78.5601,77.2413,78.5601,149317.0
2018-02-12 09:40:00,103.07,103.62,101.97,102.4,111343.0,78.5677,78.9869,77.7292,78.057,111343.0
2018-02-12 09:50:00,102.33,102.69,101.92,102.11,81639.0,78.0036,78.278,77.6911,77.8359,81639.0
2018-02-12 10:00:00,102.19,102.62,102.0,102.11,56897.0,77.8969,78.2247,77.752,77.8359,56897.0
2018-02-12 10:10:00,102.06,102.56,102.04,102.15,77898.0,77.7978,78.1789,77.7825,77.8664,77898.0
2018-02-12 10:20:00,102.17,102.37,101.35,101.58,56382.0,77.8816,78.0341,77.2566,77.4319,56382.0
2018-02-12 10:30:00,101.59,102.39,101.58,101.7,46589.0,77.4395,78.0493,77.4319,77.5234,46589.0
2018-02-12 10:40:00,101.76,102.59,101.61,102.5,33731.0,77.5691,78.2018,77.4548,78.1332,33731.0
2018-02-12 10:50:00,102.56,102.89,102.22,102.78,38882.0,78.1789,78.4305,77.9197,78.3466,38882.0
2018-02-12 11:00:00,102.73,102.78,102.23,102.29,37596.0,78.3085,78.3466,77.9274,77.9731,37596.0
2018-02-12 11:10:00,102.21,102.6,102.07,102.29,52875.0,77.9121,78.2094,77.8054,77.9731,52875.0
2018-02-12 11:20:00,102.34,102.48,102.06,102.31,43674.0,78.0112,78.1179,77.7978,77.9883,43674.0
2018-02-12 11:30:00,102.33,102.51,102.13,102.51,34661.0,78.0036,78.1408,77.8511,78.1408,34661.0
2018-02-12 11:40:00,102.55,102.69,102.1,102.13,30362.0,78.1713,78.278,77.8283,77.8511,30362.0
2018-02-12 11:50:00,102.1,103.0,101.98,103.0,31280.0,77.8283,78.5143,77.7368,78.5143,31280.0
2018-02-12 12:00:00,102.95,103.12,102.75,103.04,29419.0,78.4762,78.6058,78.3237,78.5448,29419.0
2018-02-12 12:10:00,103.05,103.53,102.98,103.32,49789.0,78.5524,78.9183,78.4991,78.7582,49789.0
2018-02-12 12:20:00,103.38,103.47,103.15,103.33,31878.0,78.804,78.8726,78.6287,78.7659,31878.0
2018-02-12 12:30:00,103.3,103.3,103.02,103.16,25720.0,78.743,78.743,78.5296,78.6363,25720.0
2018-02-12 12:40:00,103.08,103.34,103.03,103.34,29901.0,78.5753,78.7735,78.5372,78.7735,29901.0
2018-02-12 12:50:00,103.32,103.8,103.31,103.46,28050.0,78.7582,79.1241,78.7506,78.865,28050.0
2018-02-12 13:00:00,103.52,103.62,103.35,103.4,23333.0,78.9107,78.9869,78.7811,78.8192,23333.0
2018-02-12 13:10:00,103.4,103.7,103.35,103.39,24609.0,78.8192,79.0479,78.7811,78.8116,24609.0
2018-02-12 13:20:00,103.36,103.51,103.21,103.49,35257.0,78.7887,78.9031,78.6744,78.8878,35257.0
2018-02-12 13:30:00,103.45,103.62,103.24,103.54,19750.0,78.8573,78.9869,78.6973,78.9259,19750.0
2018-02-12 13:40:00,103.52,103.52,103.25,103.37,23356.0,78.9107,78.9107,78.7049,78.7964,23356.0
2018-02-12 13:50:00,103.37,104.03,103.37,103.9,32558.0,78.7964,79.2995,78.7964,79.2004,32558.0
2018-02-12 14:00:00,103.89,103.97,103.54,103.6,38711.0,79.1927,79.2537,78.9259,78.9717,38711.0
2018-02-12 14:10:00,103.59,103.59,103.19,103.34,23454.0,78.9641,78.9641,78.6592,78.7735,23454.0
2018-02-12 14:20:00,103.37,103.56,103.3,103.3,35037.0,78.7964,78.9412,78.743,78.743,35037.0
2018-02-12 14:30:00,103.32,103.61,103.26,103.6,28178.0,78.7582,78.9793,78.7125,78.9717,28178.0
2018-02-12 14:40:00,103.62,103.66,103.11,103.11,43433.0,78.9869,79.0174,78.5982,78.5982,43433.0
2018-02-12 14:50:00,103.09,103.5,103.07,103.35,40405.0,78.5829,78.8955,78.5677,78.7811,40405.0
2018-02-12 15:00:00,103.37,103.81,103.37,103.61,43453.0,78.7964,79.1318,78.7964,78.9793,43453.0
2018-02-12 15:10:00,103.58,103.74,103.49,103.58,57301.0,78.9564,79.0784,78.8878,78.9564,57301.0
2018-02-12 15:20:00,103.59,103.89,103.42,103.43,50084.0,78.9641,79.1927,78.8345,78.8421,50084.0
2018-02-12 15:30:00,103.43,103.6,103.19,103.41,120822.0,78.8421,78.9717,78.6592,78.8269,120822.0
2018-02-12 15:40:00,103.43,103.65,102.85,103.02,151513.0,78.8421,79.0098,78.4,78.5296,151513.0
2018-02-12 15:50:00,103.01,103.3,103.0,103.1,253127.0,78.5219,78.743,78.5143,78.5905,253127.0
2018-02-13 09:30:00,102.49,103.17,101.99,102.92,104316.0,78.1256,78.6439,77.7444,78.4533,104316.0
2018-02-13 09:40:00,102.87,103.24,102.63,102.72,40399.0,78.4152,78.6973,78.2323,78.3009,40399.0
2018-02-13 09:50:00,102.64,102.71,102.35,102.57,39232.0,78.2399,78.2933,78.0188,78.1865,39232.0
2018-02-13 10:00:00,102.55,102.74,102.25,102.56,48561.0,78.1713,78.3161,77.9426,78.1789,48561.0
2018-02-13 10:10:00,102.58,102.58,102.01,102.21,50119.0,78.1942,78.1942,77.7597,77.9121,50119.0
2018-02-13 10:20:00,102.16,102.61,102.13,102.22,30717.0,77.874,78.217,77.8511,77.9197,30717.0
2018-02-13 10:30:00,102.23,102.29,101.84,102.21,44647.0,77.9274,77.9731,77.6301,77.9121,44647.0
2018-02-13 10:40:00,102.21,102.37,101.96,102.34,29273.0,77.9121,78.0341,77.7216,78.0112,29273.0
2018-02-13 10:50:00,102.33,102.35,102.04,102.09,24118.0,78.0036,78.0188,77.7825,77.8206,24118.0
2018-02-13 11:00:00,102.05,102.12,101.67,101.67,24525.0,77.7902,77.8435,77.5005,77.5005,24525.0
2018-02-13 11:10:00,101.69,102.0,101.66,102.0,20519.0,77.5157,77.752,77.4929,77.752,20519.0
2018-02-13 11:20:00,102.02,102.05,101.64,101.64,24116.0,77.7673,77.7902,77.4776,77.4776,24116.0
2018-02-13 11:30:00,101.64,101.95,101.61,101.9,35514.0,77.4776,77.7139,77.4548,77.6758,35514.0
2018-02-13 11:40:00,101.92,102.3,101.9,102.26,23617.0,77.6911,77.9807,77.6758,77.9502,23617.0
2018-02-13 11:50:00,102.25,102.38,102.13,102.3,20572.0,77.9426,78.0417,77.8511,77.9807,20572.0
2018-02-13 12:00:00,102.34,102.41,102.17,102.22,39028.0,78.0112,78.0646,77.8816,77.9197,39028.0
2018-02-13 12:10:00,102.24,102.41,102.22,102.23,16262.0,77.935,78.0646,77.9197,77.9274,16262.0
2018-02-13 12:20:00,102.23,102.41,102.13,102.15,30411.0,77.9274,78.0646,77.8511,77.8664,30411.0
2018-02-13 12:30:00,102.13,102.22,102.0,102.13,19212.0,77.8511,77.9197,77.752,77.8511,19212.0
2018-02-13 12:40:00,102.17,102.51,102.15,102.43,41382.0,77.8816,78.1408,77.8664,78.0798,41382.0
2018-02-13 12:50:00,102.42,102.46,102.19,102.36,29308.0,78.0722,78.1027,77.8969,78.0265,29308.0
2018-02-13 13:00:00,102.33,102.44,102.28,102.38,20132.0,78.0036,78.0874,77.9655,78.0417,20132.0
2018-02-13 13:10:00,102.41,102.61,102.34,102.56,23386.0,78.0646,78.217,78.0112,78.1789,23386.0
2018-02-13 13:20:00,102.58,102.76,102.54,102.54,13249.0,78.1942,78.3314,78.1637,78.1637,13249.0
2018-02-13 13:30:00,102.53,102.66,102.49,102.66,9656.0,78.156,78.2551,78.1256,78.2551,9656.0
2018-02-13 13:40:00,102.65,102.73,102.56,102.72,14179.0,78.2475,78.3085,78.1789,78.3009,14179.0
2018-02-13 13:50:00,102.7,102.82,102.55,102.62,16171.0,78.2856,78.3771,78.1713,78.2247,16171.0
2018-02-13 14:00:00,102.6,102.65,102.5,102.63,17599.0,78.2094,78.2475,78.1332,78.2323,17599.0
2018-02-13 14:10:00,102.61,102.78,102.6,102.62,17752.0,78.217,78.3466,78.2094,78.2247,17752.0
2018-02-13 14:20:00,102.62,102.66,102.5,102.55,32952.0,78.2247,78.2551,78.1332,78.1713,32952.0
2018-02-13 14:30:00,102.55,102.61,102.49,102.52,27250.0,78.1713,78.217,78.1256,78.1484,27250.0
2018-02-13 14:40:00,102.49,102.64,102.45,102.63,24910.0,78.1256,78.2399,78.0951,78.2323,24910.0
2018-02-13 14:50:00,102.63,102.89,102.6,102.88,30127.0,78.2323,78.4305,78.2094,78.4228,30127.0
2018-02-13 15:00:00,102.88,102.88,102.53,102.63,27394.0,78.4228,78.4228,78.156,78.2323,27394.0
2018-02-13 15:10:00,102.61,102.67,102.48,102.63,19533.0,78.217,78.2628,78.1179,78.2323,19533.0
2018-02-13 15:20:00,102.61,102.65,102.45,102.56,26922.0,78.217,78.2475,78.0951,78.1789,26922.0
2018-02-13 15:30:00,102.53,102.81,102.46,102.74,37587.0,78.156,78.3695,78.1027,78.3161,37587.0
2018-02-13 15:40:00,102.75,102.77,102.43,102.56,62065.0,78.3237,78.339,78.0798,78.1789,62065.0
2018-02-13 15:50:00,102.57,102.69,102.41,102.48,102808.0,78.1865,78.278,78.0646,78.1179,102808.0
2018-02-14 09:30:00,101.58,102.89,101.5,102.89,102665.0,77.4319,78.4305,77.3709,78.4305,102665.0
2018-02-14 09:40:00,102.82,103.48,102.71,103.45,63808.0,78.3771,78.8802,78.2933,78.8573,63808.0
2018-02-14 09:50:00,103.49,103.62,102.81,102.86,108795.0,78.8878,78.9869,78.3695,78.4076,108795.0
2018-02-14 10:00:00,102.88,103.58,102.63,103.52,75168.0,78.4228,78.9564,78.2323,78.9107,75168.0
2018-02-14 10:10:00,103.54,103.88,103.38,103.74,34865.0,78.9259,79.1851,78.804,79.0784,34865.0
2018-02-14 10:20:00,103.74,104.16,103.18,103.24,60021.0,79.0784,79.3986,78.6515,78.6973,60021.0
2018-02-14 10:30:00,103.28,104.29,103.13,104.28,68993.0,78.7278,79.4977,78.6134,79.49,68993.0
2018-02-14 10:40:00,104.22,104.43,104.07,104.14,104184.0,79.4443,79.6044,79.33,79.3833,104184.0
2018-02-14 10:50:00,104.15,104.21,103.89,103.95,69149.0,79.3909,79.4367,79.1927,79.2385,69149.0
2018-02-14 11:00:00,103.94,104.11,103.59,103.68,83281.0,79.2309,79.3604,78.9641,79.0327,83281.0
2018-02-14 11:10:00,103.65,104.3,103.54,104.3,44127.0,79.0098,79.5053,78.9259,79.5053,44127.0
2018-02-14 11:20:00,104.25,104.48,104.17,104.4,32166.0,79.4672,79.6425,79.4062,79.5815,32166.0
2018-02-14 11:30:00,104.43,104.45,103.96,104.27,45943.0,79.6044,79.6196,79.2461,79.4824,45943.0
2018-02-14 11:40:00,104.26,104.69,104.24,104.4,42357.0,79.4748,79.8026,79.4595,79.5815,42357.0
2018-02-14 11:50:00,104.4,104.54,104.3,104.42,50608.0,79.5815,79.6882,79.5053,79.5967,50608.0
2018-02-14 12:00:00,104.42,104.6,104.27,104.33,39758.0,79.5967,79.734,79.4824,79.5281,39758.0
2018-02-14 12:10:00,104.34,104.56,104.18,104.55,73254.0,79.5358,79.7035,79.4138,79.6958,73254.0
2018-02-14 12:20:00,104.5,105.02,104.49,104.94,33564.0,79.6577,80.0541,79.6501,79.9931,33564.0
2018-02-14 12:30:00,104.96,104.97,104.82,104.92,40521.0,80.0084,80.016,79.9017,79.9779,40521.0
2018-02-14 12:40:00,104.92,105.2,104.9,104.93,36792.0,79.9779,80.1913,79.9626,79.9855,36792.0
2018-02-14 12:50:00,104.93,105.14,104.88,105.09,24019.0,79.9855,80.1456,79.9474,80.1075,24019.0
2018-02-14 13:00:00,105.12,105.69,105.04,105.61,39179.0,80.1303,80.5648,80.0694,80.5039,39179.0
2018-02-14 13:10:00,105.62,105.89,105.54,105.87,44317.0,80.5115,80.7173,80.4505,80.702,44317.0
2018-02-14 13:20:00,105.82,106.28,105.75,106.11,67359.0,80.6639,81.0146,80.6106,80.885,67359.0
2018-02-14 13:30:00,106.14,106.34,106.09,106.29,39071.0,80.9079,81.0603,80.8697,81.0222,39071.0
2018-02-14 13:40:00,106.27,106.58,106.16,106.52,39537.0,81.007,81.2433,80.9231,81.1975,39537.0
2018-02-14 13:50:00,106.48,106.73,106.43,106.64,44452.0,81.167,81.3576,81.1289,81.289,44452.0
2018-02-14 14:00:00,106.67,106.91,106.56,106.61,46102.0,81.3119,81.4948,81.228,81.2661,46102.0
2018-02-14 14:10:00,106.63,106.78,106.41,106.42,47268.0,81.2814,81.3957,81.1137,81.1213,47268.0
2018-02-14 14:20:00,106.42,106.68,106.34,106.43,47536.0,81.1213,81.3195,81.0603,81.1289,47536.0
2018-02-14 14:30:00,106.4,106.73,106.3,106.69,47184.0,81.1061,81.3576,81.0298,81.3271,47184.0
2018-02-14 14:40:00,106.7,106.89,106.69,106.83,66886.0,81.3347,81.4796,81.3271,81.4338,66886.0
2018-02-14 14:50:00,106.81,106.87,106.68,106.72,61990.0,81.4186,81.4643,81.3195,81.35,61990.0
2018-02-14 15:00:00,106.74,107.06,106.72,106.78,76809.0,81.3652,81.6092,81.35,81.3957,76809.0
2018-02-14 15:10:00,106.76,106.99,106.71,106.86,79461.0,81.3805,81.5558,81.3424,81.4567,79461.0
2018-02-14 15:20:00,106.84,107.03,106.72,106.94,151264.0,81.4415,81.5863,81.35,81.5177,151264.0
2018-02-14 15:30:00,106.95,107.02,106.81,106.99,225626.0,81.5253,81.5787,81.4186,81.5558,225626.0
2018-02-14 15:40:00,106.98,107.03,106.69,106.74,296694.0,81.5482,81.5863,81.3271,81.3652,296694.0
2018-02-14 15:50:00,106.75,107.0,106.7,106.77,468181.0,81.3728,81.5634,81.3347,81.3881,468181.0
2018-02-15 09:30:00,106.6,107.04,106.37,106.39,134273.0,81.2585,81.5939,81.0832,81.0984,134273.0
2018-02-15 09:40:00,106.46,106.58,106.12,106.53,102921.0,81.1518,81.2433,80.8926,81.2051,102921.0
2018-02-15 09:50:00,106.47,106.65,106.18,106.47,86238.0,81.1594,81.2966,80.9384,81.1594,86238.0
2018-02-15 10:00:00,106.49,106.84,106.47,106.65,69669.0,81.1747,81.4415,81.1594,81.2966,69669.0
2018-02-15 10:10:00,106.65,106.78,106.36,106.41,60019.0,81.2966,81.3957,81.0756,81.1137,60019.0
2018-02-15 10:20:00,106.4,106.88,106.38,106.78,52728.0,81.1061,81.4719,81.0908,81.3957,52728.0
2018-02-15 10:30:00,106.79,106.82,106.43,106.54,64243.0,81.4033,81.4262,81.1289,81.2128,64243.0
2018-02-15 10:40:00,106.54,106.56,105.88,106.08,97131.0,81.2128,81.228,80.7097,80.8621,97131.0
2018-02-15 10:50:00,106.05,106.17,105.37,105.37,55405.0,80.8393,80.9307,80.3209,80.3209,55405.0
2018-02-15 11:00:00,105.36,105.43,105.01,105.37,57147.0,80.3133,80.3666,80.0465,80.3209,57147.0
2018-02-15 11:10:00,105.34,106.16,105.34,106.09,71450.0,80.298,80.9231,80.298,80.8697,71450.0
2018-02-15 11:20:00,106.13,106.53,106.1,106.47,62320.0,80.9002,81.2051,80.8774,81.1594,62320.0
2018-02-15 11:30:00,106.53,106.53,106.14,106.17,44707.0,81.2051,81.2051,80.9079,80.9307,44707.0
2018-02-15 11:40:00,106.19,106.63,106.16,106.61,34518.0,80.946,81.2814,80.9231,81.2661,34518.0
2018-02-15 11:50:00,106.68,107.15,106.67,106.94,41363.0,81.3195,81.6778,81.3119,81.5177,41363.0
2018-02-15 12:00:00,106.94,107.02,106.6,106.8,30968.0,81.5177,81.5787,81.2585,81.411,30968.0
2018-02-15 12:10:00,106.77,106.93,106.59,106.88,40637.0,81.3881,81.5101,81.2509,81.4719,40637.0
2018-02-15 12:20:00,106.88,106.97,106.48,106.59,29575.0,81.4719,81.5405,81.167,81.2509,29575.0
2018-02-15 12:30:00,106.6,106.68,106.44,106.64,23349.0,81.2585,81.3195,81.1365,81.289,23349.0
2018-02-15 12:40:00,106.65,106.7,106.35,106.38,26247.0,81.2966,81.3347,81.0679,81.0908,26247.0
2018-02-15 12:50:00,106.37,106.8,106.36,106.68,40457.0,81.0832,81.411,81.0756,81.3195,40457.0
2018-02-15 13:00:00,106.72,106.96,106.7,106.88,40197.0,81.35,81.5329,81.3347,81.4719,40197.0
2018-02-15 13:10:00,106.89,106.99,106.81,106.96,74185.0,81.4796,81.5558,81.4186,81.5329,74185.0
2018-02-15 13:20:00,106.96,107.06,106.87,106.91,83570.0,81.5329,81.6092,81.4643,81.4948,83570.0
2018-02-15 13:30:00,106.91,106.91,106.49,106.56,19311.0,81.4948,81.4948,81.1747,81.228,19311.0
2018-02-15 13:40:00,106.54,106.9,106.54,106.88,25572.0,81.2128,81.4872,81.2128,81.4719,25572.0
2018-02-15 13:50:00,106.9,106.91,106.42,106.53,28638.0,81.4872,81.4948,81.1213,81.2051,28638.0
2018-02-15 14:00:00,106.52,106.85,106.47,106.7,24285.0,81.1975,81.4491,81.1594,81.3347,24285.0
2018-02-15 14:10:00,106.69,106.83,106.54,106.83,30811.0,81.3271,81.4338,81.2128,81.4338,30811.0
2018-02-15 14:20:00,106.78,107.23,106.75,107.17,37160.0,81.3957,81.7387,81.3728,81.693,37160.0
2018-02-15 14:30:00,107.21,107.35,107.16,107.35,29739.0,81.7235,81.8302,81.6854,81.8302,29739.0
2018-02-15 14:40:00,107.34,107.49,107.32,107.35,79524.0,81.8226,81.9369,81.8073,81.8302,79524.0
2018-02-15 14:50:00,107.35,107.59,107.35,107.57,103918.0,81.8302,82.0132,81.8302,81.9979,103918.0
2018-02-15 15:00:00,107.59,107.99,107.58,107.71,46882.0,82.0132,82.3181,82.0055,82.1046,46882.0
2018-02-15 15:10:00,107.72,108.01,107.67,108.01,55824.0,82.1123,82.3333,82.0741,82.3333,55824.0
2018-02-15 15:20:00,107.99,108.06,107.71,107.72,82886.0,82.3181,82.3714,82.1046,82.1123,82886.0
2018-02-15 15:30:00,107.7,107.77,107.41,107.63,99267.0,82.097,82.1504,81.876,82.0437,99267.0
2018-02-15 15:40:00,107.64,107.7,107.4,107.46,130457.0,82.0513,82.097,81.8683,81.9141,130457.0
2018-02-15 15:50:00,107.46,107.71,107.39,107.71,268439.0,81.9141,82.1046,81.8607,82.1046,268439.0
2018-02-16 09:30:00,107.14,107.41,106.6,107.14,211246.0,81.6701,81.876,81.2585,81.6701,211246.0
2018-02-16 09:40:00,107.21,107.74,107.13,107.69,56743.0,81.7235,82.1275,81.6625,82.0894,56743.0
2018-02-16 09:50:00,107.72,107.9,107.47,107.69,55876.0,82.1123,82.2495,81.9217,82.0894,55876.0
2018-02-16 10:00:00,107.68,107.73,107.25,107.55,111214.0,82.0818,82.1199,81.754,81.9827,111214.0
2018-02-16 10:10:00,107.55,107.71,107.28,107.56,64953.0,81.9827,82.1046,81.7769,81.9903,64953.0
2018-02-16 10:20:00,107.53,107.73,107.28,107.34,56618.0,81.9674,82.1199,81.7769,81.8226,56618.0
2018-02-16 10:30:00,107.37,107.82,107.34,107.59,51361.0,81.8455,82.1885,81.8226,82.0132,51361.0
2018-02-16 10:40:00,107.59,107.92,107.55,107.92,52395.0,82.0132,82.2647,81.9827,82.2647,52395.0
2018-02-16 10:50:00,107.93,108.06,107.84,107.88,71814.0,82.2723,82.3714,82.2037,82.2342,71814.0
2018-02-16 11:00:00,107.9,108.47,107.9,108.41,41113.0,82.2495,82.684,82.2495,82.6382,41113.0
2018-02-16 11:10:00,108.39,108.56,108.3,108.3,39841.0,82.623,82.7526,82.5544,82.5544,39841.0
2018-02-16 11:20:00,108.34,108.5,108.26,108.44,34576.0,82.5849,82.7068,82.5239,82.6611,34576.0
2018-02-16 11:30:00,108.47,108.57,108.38,108.48,27020.0,82.684,82.7602,82.6154,82.6916,27020.0
2018-02-16 11:40:00,108.5,108.67,108.47,108.64,33288.0,82.7068,82.8364,82.684,82.8135,33288.0
2018-02-16 11:50:00,108.64,108.74,108.55,108.6,46730.0,82.8135,82.8898,82.7449,82.7831,46730.0
2018-02-16 12:00:00,108.58,108.74,108.41,108.46,37469.0,82.7678,82.8898,82.6382,82.6763,37469.0
2018-02-16 12:10:00,108.48,108.48,108.18,108.27,31065.0,82.6916,82.6916,82.4629,82.5315,31065.0
2018-02-16 12:20:00,108.26,108.26,107.98,107.98,26700.0,82.5239,82.5239,82.3104,82.3104,26700.0
2018-02-16 12:30:00,107.98,108.55,107.98,108.54,30668.0,82.3104,82.7449,82.3104,82.7373,30668.0
2018-02-16 12:40:00,108.5,108.56,108.37,108.39,27063.0,82.7068,82.7526,82.6077,82.623,27063.0
2018-02-16 12:50:00,108.39,108.46,108.05,108.27,28075.0,82.623,82.6763,82.3638,82.5315,28075.0
2018-02-16 13:00:00,108.27,108.36,108.01,108.08,29841.0,82.5315,82.6001,82.3333,82.3867,29841.0
2018-02-16 13:10:00,108.07,108.07,107.78,107.78,50912.0,82.3791,82.3791,82.158,82.158,50912.0
2018-02-16 13:20:00,107.8,108.17,107.77,108.02,41622.0,82.1732,82.4553,82.1504,82.3409,41622.0
2018-02-16 13:30:00,108.0,108.23,107.81,108.09,38542.0,82.3257,82.501,82.1809,82.3943,38542.0
2018-02-16 13:40:00,108.09,108.24,108.0,108.02,25807.0,82.3943,82.5086,82.3257,82.3409,25807.0
2018-02-16 13:50:00,108.01,108.05,107.69,107.87,48310.0,82.3333,82.3638,82.0894,82.2266,48310.0
2018-02-16 14:00:00,107.86,108.01,107.71,107.82,37516.0,82.219,82.3333,82.1046,82.1885,37516.0
2018-02-16 14:10:00,107.8,108.08,107.76,108.07,51844.0,82.1732,82.3867,82.1427,82.3791,51844.0
2018-02-16 14:20:00,108.07,108.19,107.76,108.14,33813.0,82.3791,82.4705,82.1427,82.4324,33813.0
2018-02-16 14:30:00,108.09,108.29,108.01,108.1,31224.0,82.3943,82.5468,82.3333,82.4019,31224.0
2018-02-16 14:40:00,108.09,108.1,107.72,107.87,32761.0,82.3943,82.4019,82.1123,82.2266,32761.0
2018-02-16 14:50:00,107.86,108.2,107.72,108.2,43110.0,82.219,82.4781,82.1123,82.4781,43110.0
2018-02-16 15:00:00,108.19,108.26,107.96,108.26,36649.0,82.4705,82.5239,82.2952,82.5239,36649.0
2018-02-16 15:10:00,108.26,108.29,107.97,108.01,38177.0,82.5239,82.5468,82.3028,82.3333,38177.0
2018-02-16 15:20:00,108.02,108.11,107.92,107.97,52537.0,82.3409,82.4095,82.2647,82.3028,52537.0
2018-02-16 15:30:00,107.94,108.01,107.52,107.78,64837.0,82.28,82.3333,81.9598,82.158,64837.0
2018-02-16 15:40:00,107.74,108.13,107.66,107.94,96032.0,82.1275,82.4248,82.0665,82.28,96032.0
2018-02-16 15:50:00,107.92,107.97,107.58,107.66,294972.0,82.2647,82.3028,82.0055,82.0665,294972.0
2018-02-20 09:30:00,107.78,108.79,107.37,107.72,110005.0,82.158,82.9279,81.8455,82.1123,110005.0
2018-02-20 09:40:00,107.7,107.9,106.84,106.98,152470.0,82.097,82.2495,81.4415,81.5482,152470.0
2018-02-20 09:50:00,106.97,107.02,106.15,107.01,115002.0,81.5405,81.5787,80.9155,81.571,115002.0
2018-02-20 10:00:00,107.04,107.29,106.81,107.05,75092.0,81.5939,81.7845,81.4186,81.6015,75092.0
2018-02-20 10:10:00,107.05,107.84,107.0,107.83,73365.0,81.6015,82.2037,81.5634,82.1961,73365.0
2018-02-20 10:20:00,107.83,108.11,107.59,107.64,106929.0,82.1961,82.4095,82.0132,82.0513,106929.0
2018-02-20 10:30:00,107.62,107.8,107.45,107.51,113684.0,82.036,82.1732,81.9064,81.9522,113684.0
2018-02-20 10:40:00,107.49,108.36,107.3,108.2,79525.0,81.9369,82.6001,81.7921,82.4781,79525.0
2018-02-20 10:50:00,108.16,108.5,108.05,108.28,51446.0,82.4477,82.7068,82.3638,82.5391,51446.0
2018-02-20 11:00:00,108.29,108.52,108.05,108.33,35407.0,82.5468,82.7221,82.3638,82.5772,35407.0
2018-02-20 11:10:00,108.37,108.39,108.03,108.05,23129.0,82.6077,82.623,82.3486,82.3638,23129.0
2018-02-20 11:20:00,108.07,108.51,108.07,108.43,37690.0,82.3791,82.7145,82.3791,82.6535,37690.0
2018-02-20 11:30:00,108.49,108.61,108.26,108.45,22116.0,82.6992,82.7907,82.5239,82.6687,22116.0
2018-02-20 11:40:00,108.42,108.51,108.23,108.26,19469.0,82.6458,82.7145,82.501,82.5239,19469.0
2018-02-20 11:50:00,108.3,108.65,108.23,108.65,41820.0,82.5544,82.8212,82.501,82.8212,41820.0
2018-02-20 12:00:00,108.65,109.02,108.61,109.0,59094.0,82.8212,83.1032,82.7907,83.088,59094.0
2018-02-20 12:10:00,109.01,109.03,108.54,108.54,30480.0,83.0956,83.1108,82.7373,82.7373,30480.0
2018-02-20 12:20:00,108.52,108.66,108.32,108.36,13868.0,82.7221,82.8288,82.5696,82.6001,13868.0
2018-02-20 12:30:00,108.42,108.6,108.41,108.46,16668.0,82.6458,82.7831,82.6382,82.6763,16668.0
2018-02-20 12:40:00,108.47,108.53,108.33,108.47,12933.0,82.684,82.7297,82.5772,82.684,12933.0
2018-02-20 12:50:00,108.46,108.52,108.22,108.25,11700.0,82.6763,82.7221,82.4934,82.5163,11700.0
2018-02-20 13:00:00,108.25,108.35,108.11,108.15,16199.0,82.5163,82.5925,82.4095,82.44,16199.0
2018-02-20 13:10:00,108.17,108.3,108.14,108.17,13232.0,82.4553,82.5544,82.4324,82.4553,13232.0
2018-02-20 13:20:00,108.16,108.21,107.93,107.98,10945.0,82.4477,82.4858,82.2723,82.3104,10945.0
2018-02-20 13:30:00,107.94,108.21,107.94,108.2,12407.0,82.28,82.4858,82.28,82.4781,12407.0
2018-02-20 13:40:00,108.14,108.2,108.05,108.17,9074.0,82.4324,82.4781,82.3638,82.4553,9074.0
2018-02-20 13:50:00,108.18,108.33,108.15,108.27,11386.0,82.4629,82.5772,82.44,82.5315,11386.0
2018-02-20 14:00:00,108.26,108.31,107.98,108.02,17050.0,82.5239,82.562,82.3104,82.3409,17050.0
2018-02-20 14:10:00,108.01,108.01,107.71,107.85,37343.0,82.3333,82.3333,82.1046,82.2114,37343.0
2018-02-20 14:20:00,107.82,107.96,107.8,107.89,14900.0,82.1885,82.2952,82.1732,82.2418,14900.0
2018-02-20 14:30:00,107.89,108.05,107.88,107.97,15516.0,82.2418,82.3638,82.2342,82.3028,15516.0
2018-02-20 14:40:00,107.98,108.02,107.82,107.86,20155.0,82.3104,82.3409,82.1885,82.219,20155.0
2018-02-20 14:50:00,107.83,107.85,107.56,107.56,45406.0,82.1961,82.2114,81.9903,81.9903,45406.0
2018-02-20 15:00:00,107.58,107.84,107.37,107.38,38052.0,82.0055,82.2037,81.8455,81.8531,38052.0
2018-02-20 15:10:00,107.38,107.58,107.32,107.44,42269.0,81.8531,82.0055,81.8073,81.8988,42269.0
2018-02-20 15:20:00,107.42,107.64,107.25,107.57,34283.0,81.8836,82.0513,81.754,81.9979,34283.0
2018-02-20 15:30:00,107.56,107.93,107.56,107.82,43316.0,81.9903,82.2723,81.9903,82.1885,43316.0
2018-02-20 15:40:00,107.81,108.09,107.63,108.03,94480.0,82.1809,82.3943,82.0437,82.3486,94480.0
2018-02-20 15:50:00,108.03,108.18,107.84,107.95,168344.0,82.3486,82.4629,82.2037,82.2876,168344.0
2018-02-21 09:30:00,107.65,108.32,107.33,107.66,51162.0,82.0589,82.5696,81.815,82.0665,51162.0
2018-02-21 09:40:00,107.6,107.74,107.27,107.74,24669.0,82.0208,82.1275,81.7692,82.1275,24669.0
2018-02-21 09:50:00,107.78,108.1,107.65,108.07,48815.0,82.158,82.4019,82.0589,82.3791,48815.0
2018-02-21 10:00:00,108.09,108.44,107.89,108.4,26191.0,82.3943,82.6611,82.2418,82.6306,26191.0
2018-02-21 10:10:00,108.44,108.47,107.8,108.05,13603.0,82.6611,82.684,82.1732,82.3638,13603.0
2018-02-21 10:20:00,108.05,108.38,107.91,108.02,15289.0,82.3638,82.6154,82.2571,82.3409,15289.0
2018-02-21 10:30:00,108.07,108.42,107.81,108.42,24076.0,82.3791,82.6458,82.1809,82.6458,24076.0
2018-02-21 10:40:00,108.34,108.6,108.16,108.56,18773.0,82.5849,82.7831,82.4477,82.7526,18773.0
2018-02-21 10:50:00,108.6,108.74,108.43,108.57,19296.0,82.7831,82.8898,82.6535,82.7602,19296.0
2018-02-21 11:00:00,108.52,108.56,108.33,108.42,24294.0,82.7221,82.7526,82.5772,82.6458,24294.0
2018-02-21 11:10:00,108.42,108.56,108.18,108.3,32522.0,82.6458,82.7526,82.4629,82.5544,32522.0
2018-02-21 11:20:00,108.28,108.28,107.76,107.81,36756.0,82.5391,82.5391,82.1427,82.1809,36756.0
2018-02-21 11:30:00,107.8,107.95,107.39,107.39,22480.0,82.1732,82.2876,81.8607,81.8607,22480.0
2018-02-21 11:40:00,107.39,107.8,107.38,107.61,22601.0,81.8607,82.1732,81.8531,82.0284,22601.0
2018-02-21 11:50:00,107.6,107.6,106.94,106.94,32501.0,82.0208,82.0208,81.5177,81.5177,32501.0
2018-02-21 12:00:00,106.94,107.34,106.93,107.22,28555.0,81.5177,81.8226,81.5101,81.7311,28555.0
2018-02-21 12:10:00,107.23,107.34,107.09,107.34,28029.0,81.7387,81.8226,81.632,81.8226,28029.0
2018-02-21 12:20:00,107.32,107.32,106.96,107.02,28777.0,81.8073,81.8073,81.5329,81.5787,28777.0
2018-02-21 12:30:00,107.04,107.16,106.92,106.93,33842.0,81.5939,81.6854,81.5024,81.5101,33842.0
2018-02-21 12:40:00,106.95,106.95,106.37,106.53,90076.0,81.5253,81.5253,81.0832,81.2051,90076.0
2018-02-21 12:50:00,106.53,106.92,106.44,106.75,18834.0,81.2051,81.5024,81.1365,81.3728,18834.0
2018-02-21 13:00:00,106.74,106.74,106.59,106.61,13795.0,81.3652,81.3652,81.2509,81.2661,13795.0
2018-02-21 13:10:00,106.61,106.97,106.6,106.87,25202.0,81.2661,81.5405,81.2585,81.4643,25202.0
2018-02-21 13:20:00,106.82,106.9,106.61,106.7,17436.0,81.4262,81.4872,81.2661,81.3347,17436.0
2018-02-21 13:30:00,106.72,106.74,106.59,106.59,18608.0,81.35,81.3652,81.2509,81.2509,18608.0
2018-02-21 13:40:00,106.57,106.64,106.39,106.52,78256.0,81.2356,81.289,81.0984,81.1975,78256.0
2018-02-21 13:50:00,106.51,106.53,106.28,106.51,123511.0,81.1899,81.2051,81.0146,81.1899,123511.0
2018-02-21 14:00:00,106.51,107.22,106.45,107.01,75927.0,81.1899,81.7311,81.1442,81.571,75927.0
2018-02-21 14:10:00,107.0,107.2,106.72,106.93,51675.0,81.5634,81.7159,81.35,81.5101,51675.0
2018-02-21 14:20:00,106.96,107.07,106.79,106.79,29836.0,81.5329,81.6168,81.4033,81.4033,29836.0
2018-02-21 14:30:00,106.82,106.85,106.52,106.65,27221.0,81.4262,81.4491,81.1975,81.2966,27221.0
2018-02-21 14:40:00,106.64,106.66,106.25,106.25,31210.0,81.289,81.3042,80.9917,80.9917,31210.0
2018-02-21 14:50:00,106.26,106.43,106.04,106.23,62175.0,80.9993,81.1289,80.8316,80.9765,62175.0
2018-02-21 15:00:00,106.18,106.19,105.83,105.95,73671.0,80.9384,80.946,80.6716,80.763,73671.0
2018-02-21 15:10:00,105.96,106.35,105.78,106.28,45279.0,80.7707,81.0679,80.6334,81.0146,45279.0
2018-02-21 15:20:00,106.31,106.73,106.13,106.61,55309.0,81.0374,81.3576,80.9002,81.2661,55309.0
2018-02-21 15:30:00,106.61,106.79,106.47,106.48,61874.0,81.2661,81.4033,81.1594,81.167,61874.0
2018-02-21 15:40:00,106.47,106.54,106.12,106.25,159794.0,81.1594,81.2128,80.8926,80.9917,159794.0
2018-02-21 15:50:00,106.25,106.27,105.86,105.86,441527.0,80.9917,81.007,80.6944,80.6944,441527.0
2018-02-22 09:30:00,106.7,107.28,105.94,106.61,58059.0,81.3347,81.7769,80.7554,81.2661,58059.0
2018-02-22 09:40:00,106.58,106.91,106.21,106.43,47424.0,81.2433,81.4948,80.9612,81.1289,47424.0
2018-02-22 09:50:00,106.45,106.47,106.0,106.32,82346.0,81.1442,81.1594,80.8011,81.0451,82346.0
2018-02-22 10:00:00,106.32,107.07,106.24,106.93,60191.0,81.0451,81.6168,80.9841,81.5101,60191.0
2018-02-22 10:10:00,106.93,107.02,106.57,106.57,51894.0,81.5101,81.5787,81.2356,81.2356,51894.0
2018-02-22 10:20:00,106.56,106.75,106.5,106.66,32787.0,81.228,81.3728,81.1823,81.3042,32787.0
2018-02-22 10:30:00,106.7,107.33,106.63,107.33,27888.0,81.3347,81.815,81.2814,81.815,27888.0
2018-02-22 10:40:00,107.32,107.4,107.11,107.33,17054.0,81.8073,81.8683,81.6473,81.815,17054.0
2018-02-22 10:50:00,107.4,107.44,106.94,106.95,27333.0,81.8683,81.8988,81.5177,81.5253,27333.0
2018-02-22 11:00:00,107.06,108.18,107.05,108.13,59137.0,81.6092,82.4629,81.6015,82.4248,59137.0
2018-02-22 11:10:00,108.14,108.34,107.73,108.16,40463.0,82.4324,82.5849,82.1199,82.4477,40463.0
2018-02-22 11:20:00,108.11,108.49,108.1,108.25,54402.0,82.4095,82.6992,82.4019,82.5163,54402.0
2018-02-22 11:30:00,108.31,108.66,108.19,108.62,32518.0,82.562,82.8288,82.4705,82.7983,32518.0
2018-02-22 11:40:00,108.6,108.73,108.4,108.43,27096.0,82.7831,82.8822,82.6306,82.6535,27096.0
2018-02-22 11:50:00,108.45,108.96,108.39,108.79,43316.0,82.6687,83.0575,82.623,82.9279,43316.0
2018-02-22 12:00:00,108.81,109.11,108.71,108.77,74413.0,82.9431,83.1718,82.8669,82.9126,74413.0
2018-02-22 12:10:00,108.72,108.83,108.48,108.59,19595.0,82.8745,82.9584,82.6916,82.7754,19595.0
2018-02-22 12:20:00,108.61,108.89,108.56,108.66,28573.0,82.7907,83.0041,82.7526,82.8288,28573.0
2018-02-22 12:30:00,108.69,108.76,108.42,108.49,26094.0,82.8517,82.905,82.6458,82.6992,26094.0
2018-02-22 12:40:00,108.5,108.6,108.37,108.37,20041.0,82.7068,82.7831,82.6077,82.6077,20041.0
2018-02-22 12:50:00,108.4,108.41,108.06,108.06,32072.0,82.6306,82.6382,82.3714,82.3714,32072.0
2018-02-22 13:00:00,108.08,108.32,108.07,108.23,32690.0,82.3867,82.5696,82.3791,82.501,32690.0
2018-02-22 13:10:00,108.23,108.23,107.67,107.68,37446.0,82.501,82.501,82.0741,82.0818,37446.0
2018-02-22 13:20:00,107.64,107.75,107.47,107.69,22927.0,82.0513,82.1351,81.9217,82.0894,22927.0
2018-02-22 13:30:00,107.64,107.91,107.56,107.88,18490.0,82.0513,82.2571,81.9903,82.2342,18490.0
2018-02-22 13:40:00,107.9,107.96,107.64,107.64,22142.0,82.2495,82.2952,82.0513,82.0513,22142.0
2018-02-22 13:50:00,107.64,108.04,107.64,108.03,38977.0,82.0513,82.3562,82.0513,82.3486,38977.0
2018-02-22 14:00:00,108.05,108.18,107.68,107.68,17464.0,82.3638,82.4629,82.0818,82.0818,17464.0
2018-02-22 14:10:00,107.68,107.71,107.48,107.64,34243.0,82.0818,82.1046,81.9293,82.0513,34243.0
2018-02-22 14:20:00,107.64,107.85,107.53,107.84,13347.0,82.0513,82.2114,81.9674,82.2037,13347.0
2018-02-22 14:30:00,107.86,107.87,107.65,107.72,14183.0,82.219,82.2266,82.0589,82.1123,14183.0
2018-02-22 14:40:00,107.72,108.05,107.68,108.02,16420.0,82.1123,82.3638,82.0818,82.3409,16420.0
2018-02-22 14:50:00,108.03,108.03,107.75,107.81,29586.0,82.3486,82.3486,82.1351,82.1809,29586.0
2018-02-22 15:00:00,107.76,107.9,107.59,107.63,26760.0,82.1427,82.2495,82.0132,82.0437,26760.0
2018-02-22 15:10:00,107.68,107.81,107.62,107.74,30309.0,82.0818,82.1809,82.036,82.1275,30309.0
2018-02-22 15:20:00,107.72,107.8,107.53,107.6,42156.0,82.1123,82.1732,81.9674,82.0208,42156.0
2018-02-22 15:30:00,107.61,107.71,107.36,107.42,65679.0,82.0284,82.1046,81.8378,81.8836,65679.0
2018-02-22 15:40:00,107.41,107.54,106.79,106.87,136962.0,81.876,81.975,81.4033,81.4643,136962.0
2018-02-22 15:50:00,106.89,107.29,106.89,107.09,216004.0,81.4796,81.7845,81.4796,81.632,216004.0
2018-02-23 09:30:00,107.73,108.6,107.33,108.29,50821.0,82.1199,82.7831,81.815,82.5468,50821.0
2018-02-23 09:40:00,108.3,108.7,108.2,108.37,27597.0,82.5544,82.8593,82.4781,82.6077,27597.0
2018-02-23 09:50:00,108.33,108.57,108.07,108.27,22427.0,82.5772,82.7602,82.3791,82.5315,22427.0
2018-02-23 10:00:00,108.22,108.22,107.56,107.76,28205.0,82.4934,82.4934,81.9903,82.1427,28205.0
2018-02-23 10:10:00,107.77,107.84,107.54,107.64,57355.0,82.1504,82.2037,81.975,82.0513,57355.0
2018-02-23 10:20:00,107.63,107.96,107.55,107.8,22431.0,82.0437,82.2952,81.9827,82.1732,22431.0
2018-02-23 10:30:00,107.77,108.13,107.57,108.07,27604.0,82.1504,82.4248,81.9979,82.3791,27604.0
2018-02-23 10:40:00,108.05,108.42,107.97,108.01,15395.0,82.3638,82.6458,82.3028,82.3333,15395.0
2018-02-23 10:50:00,108.0,108.13,107.84,107.88,20316.0,82.3257,82.4248,82.2037,82.2342,20316.0
2018-02-23 11:00:00,107.9,108.04,107.61,107.71,20550.0,82.2495,82.3562,82.0284,82.1046,20550.0
2018-02-23 11:10:00,107.65,107.79,107.51,107.63,14981.0,82.0589,82.1656,81.9522,82.0437,14981.0
2018-02-23 11:20:00,107.58,107.74,107.58,107.66,14148.0,82.0055,82.1275,82.0055,82.0665,14148.0
2018-02-23 11:30:00,107.71,107.83,107.69,107.77,15488.0,82.1046,82.1961,82.0894,82.1504,15488.0
2018-02-23 11:40:00,107.77,107.97,107.72,107.86,25743.0,82.1504,82.3028,82.1123,82.219,25743.0
2018-02-23 11:50:00,107.88,108.14,107.87,107.98,46177.0,82.2342,82.4324,82.2266,82.3104,46177.0
2018-02-23 12:00:00,108.0,108.17,107.93,107.93,46292.0,82.3257,82.4553,82.2723,82.2723,46292.0
2018-02-23 12:10:00,107.93,108.1,107.92,108.07,17735.0,82.2723,82.4019,82.2647,82.3791,17735.0
2018-02-23 12:20:00,108.08,108.08,107.77,107.81,17883.0,82.3867,82.3867,82.1504,82.1809,17883.0
2018-02-23 12:30:00,107.82,107.92,107.76,107.9,24148.0,82.1885,82.2647,82.1427,82.2495,24148.0
2018-02-23 12:40:00,107.9,107.9,107.72,107.8,24068.0,82.2495,82.2495,82.1123,82.1732,24068.0
2018-02-23 12:50:00,107.79,107.89,107.7,107.75,31004.0,82.1656,82.2418,82.097,82.1351,31004.0
2018-02-23 13:00:00,107.76,107.76,107.5,107.56,12940.0,82.1427,82.1427,81.9446,81.9903,12940.0
2018-02-23 13:10:00,107.58,107.77,107.5,107.73,15602.0,82.0055,82.1504,81.9446,82.1199,15602.0
2018-02-23 13:20:00,107.73,107.82,107.66,107.73,12757.0,82.1199,82.1885,82.0665,82.1199,12757.0
2018-02-23 13:30:00,107.72,107.92,107.68,107.92,16023.0,82.1123,82.2647,82.0818,82.2647,16023.0
2018-02-23 13:40:00,107.96,108.08,107.88,108.01,15324.0,82.2952,82.3867,82.2342,82.3333,15324.0
2018-02-23 13:50:00,108.0,108.0,107.88,107.94,21937.0,82.3257,82.3257,82.2342,82.28,21937.0
2018-02-23 14:00:00,107.97,108.0,107.79,107.88,36132.0,82.3028,82.3257,82.1656,82.2342,36132.0
2018-02-23 14:10:00,107.89,108.08,107.86,107.92,52038.0,82.2418,82.3867,82.219,82.2647,52038.0
2018-02-23 14:20:00,107.91,108.09,107.89,108.0,19997.0,82.2571,82.3943,82.2418,82.3257,19997.0
2018-02-23 14:30:00,107.99,108.23,107.98,108.23,35994.0,82.3181,82.501,82.3104,82.501,35994.0
2018-02-23 14:40:00,108.22,108.53,108.19,108.52,28448.0,82.4934,82.7297,82.4705,82.7221,28448.0
2018-02-23 14:50:00,108.52,108.59,108.43,108.58,40197.0,82.7221,82.7754,82.6535,82.7678,40197.0
2018-02-23 15:00:00,108.6,108.78,108.54,108.72,39327.0,82.7831,82.9203,82.7373,82.8745,39327.0
2018-02-23 15:10:00,108.72,108.76,108.51,108.66,40200.0,82.8745,82.905,82.7145,82.8288,40200.0
2018-02-23 15:20:00,108.65,108.83,108.6,108.61,44343.0,82.8212,82.9584,82.7831,82.7907,44343.0
2018-02-23 15:30:00,108.62,108.66,108.41,108.52,63303.0,82.7983,82.8288,82.6382,82.7221,63303.0
2018-02-23 15:40:00,108.52,108.63,108.44,108.58,125965.0,82.7221,82.8059,82.6611,82.7678,125965.0
2018-02-23 15:50:00,108.56,108.88,108.54,108.84,232544.0,82.7526,82.9965,82.7373,82.966,232544.0
2018-02-26 09:30:00,109.56,110.0,108.79,109.1,59515.0,83.5148,83.8502,82.9279,83.1642,59515.0
2018-02-26 09:40:00,109.07,109.15,108.57,108.99,70321.0,83.1413,83.2023,82.7602,83.0803,70321.0
2018-02-26 09:50:00,108.98,109.2,108.6,109.11,190419.0,83.0727,83.2404,82.7831,83.1718,190419.0
2018-02-26 10:00:00,109.14,109.3,108.89,108.93,83331.0,83.1947,83.3166,83.0041,83.0346,83331.0
2018-02-26 10:10:00,108.9,109.17,108.72,109.05,124694.0,83.0117,83.2176,82.8745,83.1261,124694.0
2018-02-26 10:20:00,109.09,109.14,108.66,108.78,44626.0,83.1566,83.1947,82.8288,82.9203,44626.0
2018-02-26 10:30:00,108.75,108.95,108.69,108.8,51258.0,82.8974,83.0499,82.8517,82.9355,51258.0
2018-02-26 10:40:00,108.83,109.18,108.81,109.18,29217.0,82.9584,83.2252,82.9431,83.2252,29217.0
2018-02-26 10:50:00,109.19,109.27,108.8,108.81,35764.0,83.2328,83.2938,82.9355,82.9431,35764.0
2018-02-26 11:00:00,108.8,109.09,108.74,108.97,36297.0,82.9355,83.1566,82.8898,83.0651,36297.0
2018-02-26 11:10:00,108.94,109.14,108.92,109.03,26685.0,83.0422,83.1947,83.027,83.1108,26685.0
2018-02-26 11:20:00,109.01,109.12,108.88,109.06,22967.0,83.0956,83.1794,82.9965,83.1337,22967.0
2018-02-26 11:30:00,109.08,109.16,108.96,108.97,23296.0,83.1489,83.2099,83.0575,83.0651,23296.0
2018-02-26 11:40:00,108.98,109.15,108.95,109.11,31129.0,83.0727,83.2023,83.0499,83.1718,31129.0
2018-02-26 11:50:00,109.12,109.16,108.94,108.99,18681.0,83.1794,83.2099,83.0422,83.0803,18681.0
2018-02-26 12:00:00,108.99,109.22,108.93,109.2,19871.0,83.0803,83.2557,83.0346,83.2404,19871.0
2018-02-26 12:10:00,109.23,109.63,109.23,109.55,19758.0,83.2633,83.5682,83.2633,83.5072,19758.0
2018-02-26 12:20:00,109.58,109.74,109.46,109.67,17415.0,83.5301,83.6521,83.4386,83.5987,17415.0
2018-02-26 12:30:00,109.68,109.68,109.48,109.55,16851.0,83.6063,83.6063,83.4539,83.5072,16851.0
2018-02-26 12:40:00,109.55,109.8,109.5,109.78,14100.0,83.5072,83.6978,83.4691,83.6825,14100.0
2018-02-26 12:50:00,109.75,110.09,109.71,110.0,62249.0,83.6597,83.9188,83.6292,83.8502,62249.0
2018-02-26 13:00:00,110.02,110.16,109.96,110.15,34230.0,83.8655,83.9722,83.8198,83.9646,34230.0
2018-02-26 13:10:00,110.14,110.14,109.92,110.02,39434.0,83.957,83.957,83.7893,83.8655,39434.0
2018-02-26 13:20:00,110.03,110.06,109.88,110.01,35951.0,83.8731,83.896,83.7588,83.8579,35951.0
2018-02-26 13:30:00,109.99,110.0,109.84,109.97,22696.0,83.8426,83.8502,83.7283,83.8274,22696.0
2018-02-26 13:40:00,109.98,110.1,109.91,109.97,23638.0,83.835,83.9265,83.7816,83.8274,23638.0
2018-02-26 13:50:00,109.96,110.11,109.9,110.08,36178.0,83.8198,83.9341,83.774,83.9112,36178.0
2018-02-26 14:00:00,110.07,110.11,109.83,109.83,27917.0,83.9036,83.9341,83.7207,83.7207,27917.0
2018-02-26 14:10:00,109.83,109.86,109.58,109.62,33422.0,83.7207,83.7435,83.5301,83.5606,33422.0
2018-02-26 14:20:00,109.62,109.84,109.55,109.79,60836.0,83.5606,83.7283,83.5072,83.6902,60836.0
2018-02-26 14:30:00,109.79,109.85,109.72,109.79,33320.0,83.6902,83.7359,83.6368,83.6902,33320.0
2018-02-26 14:40:00,109.78,109.78,109.45,109.47,32127.0,83.6825,83.6825,83.431,83.4462,32127.0
2018-02-26 14:50:00,109.48,109.48,109.22,109.32,67252.0,83.4539,83.4539,83.2557,83.3319,67252.0
2018-02-26 15:00:00,109.3,109.75,109.3,109.71,40978.0,83.3166,83.6597,83.3166,83.6292,40978.0
2018-02-26 15:10:00,109.71,109.72,109.43,109.53,48039.0,83.6292,83.6368,83.4157,83.492,48039.0
2018-02-26 15:20:00,109.55,109.69,109.54,109.61,51117.0,83.5072,83.6139,83.4996,83.553,51117.0
2018-02-26 15:30:00,109.6,109.71,109.52,109.71,61519.0,83.5453,83.6292,83.4844,83.6292,61519.0
2018-02-26 15:40:00,109.71,109.73,109.34,109.38,103232.0,83.6292,83.6444,83.3471,83.3776,103232.0
2018-02-26 15:50:00,109.39,109.54,109.21,109.42,364092.0,83.3853,83.4996,83.248,83.4081,364092.0
2018-02-27 09:30:00,109.28,109.53,108.42,108.67,81852.0,83.3014,83.492,82.6458,82.8364,81852.0
2018-02-27 09:40:00,108.6,108.98,108.53,108.97,107887.0,82.7831,83.0727,82.7297,83.0651,107887.0
2018-02-27 09:50:00,108.97,109.12,108.69,108.97,77018.0,83.0651,83.1794,82.8517,83.0651,77018.0
2018-02-27 10:00:00,108.95,109.21,108.77,108.9,70172.0,83.0499,83.248,82.9126,83.0117,70172.0
2018-02-27 10:10:00,108.92,109.1,108.81,109.0,28348.0,83.027,83.1642,82.9431,83.088,28348.0
2018-02-27 10:20:00,108.98,109.15,108.86,108.96,46823.0,83.0727,83.2023,82.9812,83.0575,46823.0
2018-02-27 10:30:00,108.95,109.05,108.22,108.23,42133.0,83.0499,83.1261,82.4934,82.501,42133.0
2018-02-27 10:40:00,108.24,108.54,108.23,108.28,34295.0,82.5086,82.7373,82.501,82.5391,34295.0
2018-02-27 10:50:00,108.31,108.45,108.09,108.19,40796.0,82.562,82.6687,82.3943,82.4705,40796.0
2018-02-27 11:00:00,108.18,108.34,108.06,108.22,57721.0,82.4629,82.5849,82.3714,82.4934,57721.0
2018-02-27 11:10:00,108.22,108.31,107.96,108.07,40701.0,82.4934,82.562,82.2952,82.3791,40701.0
2018-02-27 11:20:00,108.07,108.11,107.72,107.77,38024.0,82.3791,82.4095,82.1123,82.1504,38024.0
2018-02-27 11:30:00,107.76,108.35,107.75,108.03,47666.0,82.1427,82.5925,82.1351,82.3486,47666.0
2018-02-27 11:40:00,108.02,108.08,107.8,107.98,25364.0,82.3409,82.3867,82.1732,82.3104,25364.0
2018-02-27 11:50:00,107.99,108.12,107.93,108.03,30289.0,82.3181,82.4172,82.2723,82.3486,30289.0
2018-02-27 12:00:00,108.05,108.33,108.04,108.1,37044.0,82.3638,82.5772,82.3562,82.4019,37044.0
2018-02-27 12:10:00,108.08,108.19,108.03,108.19,37599.0,82.3867,82.4705,82.3486,82.4705,37599.0
2018-02-27 12:20:00,108.2,108.21,108.04,108.13,40225.0,82.4781,82.4858,82.3562,82.4248,40225.0
2018-02-27 12:30:00,108.12,108.51,108.12,108.49,29366.0,82.4172,82.7145,82.4172,82.6992,29366.0
2018-02-27 12:40:00,108.44,108.55,108.37,108.52,21133.0,82.6611,82.7449,82.6077,82.7221,21133.0
2018-02-27 12:50:00,108.54,109.02,108.54,109.0,14859.0,82.7373,83.1032,82.7373,83.088,14859.0
2018-02-27 13:00:00,109.01,109.01,108.81,108.85,34371.0,83.0956,83.0956,82.9431,82.9736,34371.0
2018-02-27 13:10:00,108.87,108.91,108.81,108.88,18569.0,82.9889,83.0194,82.9431,82.9965,18569.0
2018-02-27 13:20:00,108.88,108.92,108.75,108.82,14386.0,82.9965,83.027,82.8974,82.9508,14386.0
2018-02-27 13:30:00,108.81,108.81,108.53,108.69,15375.0,82.9431,82.9431,82.7297,82.8517,15375.0
2018-02-27 13:40:00,108.66,108.77,108.55,108.57,23713.0,82.8288,82.9126,82.7449,82.7602,23713.0
2018-02-27 13:50:00,108.53,108.63,108.46,108.57,13908.0,82.7297,82.8059,82.6763,82.7602,13908.0
2018-02-27 14:00:00,108.61,108.64,108.41,108.6,14522.0,82.7907,82.8135,82.6382,82.7831,14522.0
2018-02-27 14:10:00,108.59,108.64,108.22,108.23,27427.0,82.7754,82.8135,82.4934,82.501,27427.0
2018-02-27 14:20:00,108.23,108.28,108.06,108.17,51456.0,82.501,82.5391,82.3714,82.4553,51456.0
2018-02-27 14:30:00,108.16,108.26,108.05,108.17,77473.0,82.4477,82.5239,82.3638,82.4553,77473.0
2018-02-27 14:40:00,108.2,108.2,108.04,108.05,67850.0,82.4781,82.4781,82.3562,82.3638,67850.0
2018-02-27 14:50:00,108.05,108.13,108.02,108.02,68641.0,82.3638,82.4248,82.3409,82.3409,68641.0
2018-02-27 15:00:00,108.02,108.04,107.4,107.5,91046.0,82.3409,82.3562,81.8683,81.9446,91046.0
2018-02-27 15:10:00,107.48,107.69,107.43,107.48,108583.0,81.9293,82.0894,81.8912,81.9293,108583.0
2018-02-27 15:20:00,107.46,107.47,107.04,107.11,119449.0,81.9141,81.9217,81.5939,81.6473,119449.0
2018-02-27 15:30:00,107.11,107.63,107.1,107.25,153563.0,81.6473,82.0437,81.6396,81.754,153563.0
2018-02-27 15:40:00,107.22,107.34,106.82,107.13,240022.0,81.7311,81.8226,81.4262,81.6625,240022.0
2018-02-27 15:50:00,107.12,107.19,106.74,106.86,387821.0,81.6549,81.7082,81.3652,81.4567,387821.0
2018-02-28 09:30:00,101.63,106.4,101.55,104.37,737341.0,77.47,81.1061,77.409,79.5586,737341.0
2018-02-28 09:40:00,104.37,104.86,103.0,103.27,317128.0,79.5586,79.9321,78.5143,78.7201,317128.0
2018-02-28 09:50:00,103.28,104.0,102.28,103.79,421561.0,78.7278,79.2766,77.9655,79.1165,421561.0
2018-02-28 10:00:00,103.75,105.0,103.7,104.33,218882.0,79.086,80.0389,79.0479,79.5281,218882.0
2018-02-28 10:10:00,104.3,104.85,104.26,104.53,95243.0,79.5053,79.9245,79.4748,79.6806,95243.0
2018-02-28 10:20:00,104.47,104.49,103.74,103.77,130305.0,79.6349,79.6501,79.0784,79.1013,130305.0
2018-02-28 10:30:00,103.81,104.43,103.39,104.34,127451.0,79.1318,79.6044,78.8116,79.5358,127451.0
2018-02-28 10:40:00,104.27,104.56,103.61,103.65,92635.0,79.4824,79.7035,78.9793,79.0098,92635.0
2018-02-28 10:50:00,103.57,103.63,102.95,103.31,130094.0,78.9488,78.9946,78.4762,78.7506,130094.0
2018-02-28 11:00:00,103.32,104.0,103.14,103.51,97603.0,78.7582,79.2766,78.621,78.9031,97603.0
2018-02-28 11:10:00,103.44,103.46,102.79,102.92,84548.0,78.8497,78.865,78.3542,78.4533,84548.0
2018-02-28 11:20:00,102.94,103.37,102.7,103.23,82444.0,78.4686,78.7964,78.2856,78.6896,82444.0
2018-02-28 11:30:00,103.23,103.75,103.0,103.65,71150.0,78.6896,79.086,78.5143,79.0098,71150.0
2018-02-28 11:40:00,103.63,103.85,103.13,103.17,49225.0,78.9946,79.1623,78.6134,78.6439,49225.0
2018-02-28 11:50:00,103.12,103.21,102.5,102.71,113648.0,78.6058,78.6744,78.1332,78.2933,113648.0
2018-02-28 12:00:00,102.7,102.71,102.41,102.66,111768.0,78.2856,78.2933,78.0646,78.2551,111768.0
2018-02-28 12:10:00,102.64,103.0,102.6,102.63,58102.0,78.2399,78.5143,78.2094,78.2323,58102.0
2018-02-28 12:20:00,102.62,102.72,102.36,102.38,76649.0,78.2247,78.3009,78.0265,78.0417,76649.0
2018-02-28 12:30:00,102.38,102.39,101.79,102.32,156741.0,78.0417,78.0493,77.592,77.996,156741.0
2018-02-28 12:40:00,102.27,102.66,102.24,102.66,78729.0,77.9579,78.2551,77.935,78.2551,78729.0
2018-02-28 12:50:00,102.67,102.77,102.49,102.58,40902.0,78.2628,78.339,78.1256,78.1942,40902.0
2018-02-28 13:00:00,102.58,102.6,102.07,102.07,62684.0,78.1942,78.2094,77.8054,77.8054,62684.0
2018-02-28 13:10:00,102.09,102.14,101.73,101.85,91928.0,77.8206,77.8588,77.5462,77.6377,91928.0
2018-02-28 13:20:00,101.86,102.1,101.78,101.97,87068.0,77.6453,77.8283,77.5843,77.7292,87068.0
2018-02-28 13:30:00,101.97,102.48,101.88,101.95,142389.0,77.7292,78.1179,77.6606,77.7139,142389.0
2018-02-28 13:40:00,101.97,102.25,101.91,102.1,38866.0,77.7292,77.9426,77.6834,77.8283,38866.0
2018-02-28 13:50:00,102.06,102.49,102.0,102.42,100468.0,77.7978,78.1256,77.752,78.0722,100468.0
2018-02-28 14:00:00,102.41,102.61,102.24,102.25,102308.0,78.0646,78.217,77.935,77.9426,102308.0
2018-02-28 14:10:00,102.27,102.49,102.14,102.34,60398.0,77.9579,78.1256,77.8588,78.0112,60398.0
2018-02-28 14:20:00,102.35,102.36,101.88,101.91,54753.0,78.0188,78.0265,77.6606,77.6834,54753.0
2018-02-28 14:30:00,101.92,101.98,101.63,101.86,86430.0,77.6911,77.7368,77.47,77.6453,86430.0
2018-02-28 14:40:00,101.85,102.1,101.81,101.95,57992.0,77.6377,77.8283,77.6072,77.7139,57992.0
2018-02-28 14:50:00,101.94,102.05,101.76,102.0,84945.0,77.7063,77.7902,77.5691,77.752,84945.0
2018-02-28 15:00:00,102.03,102.29,101.81,102.29,90661.0,77.7749,77.9731,77.6072,77.9731,90661.0
2018-02-28 15:10:00,102.29,102.44,101.97,101.98,130153.0,77.9731,78.0874,77.7292,77.7368,130153.0
2018-02-28 15:20:00,101.97,102.14,101.71,102.06,148178.0,77.7292,77.8588,77.531,77.7978,148178.0
2018-02-28 15:30:00,102.07,102.43,101.85,102.33,273565.0,77.8054,78.0798,77.6377,78.0036,273565.0
2018-02-28 15:40:00,102.32,102.32,101.71,101.82,381424.0,77.996,77.996,77.531,77.6148,381424.0
2018-02-28 15:50:00,101.82,101.82,101.31,101.42,565021.0,77.6148,77.6148,77.2261,77.3099,565021.0
2018-03-01 09:30:00,101.79,102.11,100.9,100.95,149030.0,77.592,77.8359,76.9135,76.9517,149030.0
2018-03-01 09:40:00,100.95,101.91,100.75,101.39,209440.0,76.9517,77.6834,76.7992,77.2871,209440.0
2018-03-01 09:50:00,101.38,101.78,100.67,100.94,88447.0,77.2794,77.5843,76.7382,76.944,88447.0
2018-03-01 10:00:00,100.84,101.28,100.54,101.23,183655.0,76.8678,77.2032,76.6391,77.1651,183655.0
2018-03-01 10:10:00,101.24,101.48,100.66,100.74,117432.0,77.1727,77.3557,76.7306,76.7916,117432.0
2018-03-01 10:20:00,100.72,100.74,99.84,100.66,124826.0,76.7763,76.7916,76.1055,76.7306,124826.0
2018-03-01 10:30:00,100.8,101.58,100.8,101.34,69913.0,76.8373,77.4319,76.8373,77.2489,69913.0
2018-03-01 10:40:00,101.37,101.68,101.19,101.19,47510.0,77.2718,77.5081,77.1346,77.1346,47510.0
2018-03-01 10:50:00,101.2,101.29,100.68,100.78,46113.0,77.1422,77.2108,76.7458,76.8221,46113.0
2018-03-01 11:00:00,100.8,100.94,100.7,100.91,59849.0,76.8373,76.944,76.7611,76.9212,59849.0
2018-03-01 11:10:00,100.87,100.89,100.39,100.85,54222.0,76.8907,76.9059,76.5248,76.8754,54222.0
2018-03-01 11:20:00,100.83,100.9,100.62,100.8,205650.0,76.8602,76.9135,76.7001,76.8373,205650.0
2018-03-01 11:30:00,100.77,101.22,100.75,101.02,104668.0,76.8144,77.1575,76.7992,77.005,104668.0
2018-03-01 11:40:00,101.05,101.36,101.04,101.24,78897.0,77.0279,77.2642,77.0203,77.1727,78897.0
2018-03-01 11:50:00,101.2,101.5,101.12,101.15,68620.0,77.1422,77.3709,77.0812,77.1041,68620.0
2018-03-01 12:00:00,101.16,101.16,100.65,100.92,88963.0,77.1117,77.1117,76.723,76.9288,88963.0
2018-03-01 12:10:00,100.92,101.02,100.64,100.85,87739.0,76.9288,77.005,76.7153,76.8754,87739.0
2018-03-01 12:20:00,100.83,101.09,100.75,101.06,38067.0,76.8602,77.0584,76.7992,77.0355,38067.0
2018-03-01 12:30:00,100.99,101.1,100.64,101.1,22937.0,76.9821,77.066,76.7153,77.066,22937.0
2018-03-01 12:40:00,101.11,101.27,100.92,101.1,59624.0,77.0736,77.1956,76.9288,77.066,59624.0
2018-03-01 12:50:00,101.13,101.14,100.76,100.95,33451.0,77.0889,77.0965,76.8068,76.9517,33451.0
2018-03-01 13:00:00,100.93,100.93,100.51,100.63,86630.0,76.9364,76.9364,76.6163,76.7077,86630.0
2018-03-01 13:10:00,100.6,100.67,100.34,100.64,89863.0,76.6849,76.7382,76.4867,76.7153,89863.0
2018-03-01 13:20:00,100.64,101.0,100.51,100.87,56264.0,76.7153,76.9898,76.6163,76.8907,56264.0
2018-03-01 13:30:00,100.83,101.12,100.82,100.95,46214.0,76.8602,77.0812,76.8526,76.9517,46214.0
2018-03-01 13:40:00,100.93,101.06,100.47,100.56,39007.0,76.9364,77.0355,76.5858,76.6544,39007.0
2018-03-01 13:50:00,100.6,100.7,100.19,100.3,62674.0,76.6849,76.7611,76.3723,76.4562,62674.0
2018-03-01 14:00:00,100.3,100.35,99.9,100.13,89789.0,76.4562,76.4943,76.1513,76.3266,89789.0
2018-03-01 14:10:00,100.16,100.46,99.97,100.26,155359.0,76.3495,76.5781,76.2046,76.4257,155359.0
2018-03-01 14:20:00,100.21,100.55,100.09,100.55,95270.0,76.3876,76.6467,76.2961,76.6467,95270.0
2018-03-01 14:30:00,100.55,100.65,100.34,100.47,41078.0,76.6467,76.723,76.4867,76.5858,41078.0
2018-03-01 14:40:00,100.52,100.93,100.5,100.57,31541.0,76.6239,76.9364,76.6086,76.662,31541.0
2018-03-01 14:50:00,100.62,100.73,100.38,100.62,45990.0,76.7001,76.784,76.5172,76.7001,45990.0
2018-03-01 15:00:00,100.57,100.8,100.34,100.63,40414.0,76.662,76.8373,76.4867,76.7077,40414.0
2018-03-01 15:10:00,100.61,101.07,100.56,101.05,45603.0,76.6925,77.0431,76.6544,77.0279,45603.0
2018-03-01 15:20:00,101.05,101.16,100.76,100.95,59288.0,77.0279,77.1117,76.8068,76.9517,59288.0
2018-03-01 15:30:00,100.93,101.01,100.48,100.54,63055.0,76.9364,76.9974,76.5934,76.6391,63055.0
2018-03-01 15:40:00,100.52,101.23,100.28,101.21,210784.0,76.6239,77.1651,76.4409,77.1498,210784.0
2018-03-01 15:50:00,101.23,101.33,100.82,100.92,252836.0,77.1651,77.2413,76.8526,76.9288,252836.0
2018-03-02 09:30:00,100.54,101.13,99.67,99.85,94631.0,76.6391,77.0889,75.9759,76.1132,94631.0
2018-03-02 09:40:00,99.86,100.22,99.82,100.16,74517.0,76.1208,76.3952,76.0903,76.3495,74517.0
2018-03-02 09:50:00,100.07,100.3,99.6,99.94,41650.0,76.2809,76.4562,75.9226,76.1818,41650.0
2018-03-02 10:00:00,99.96,100.21,99.8,100.21,57989.0,76.197,76.3876,76.075,76.3876,57989.0
2018-03-02 10:10:00,100.22,100.22,99.87,99.9,31333.0,76.3952,76.3952,76.1284,76.1513,31333.0
2018-03-02 10:20:00,99.92,99.99,99.52,99.6,41293.0,76.1665,76.2199,75.8616,75.9226,41293.0
2018-03-02 10:30:00,99.6,99.89,99.4,99.75,36249.0,75.9226,76.1436,75.7701,76.0369,36249.0
2018-03-02 10:40:00,99.78,100.23,99.77,100.15,69090.0,76.0598,76.4028,76.0522,76.3418,69090.0
2018-03-02 10:50:00,100.18,100.38,100.08,100.21,87494.0,76.3647,76.5172,76.2885,76.3876,87494.0
2018-03-02 11:00:00,100.19,100.6,100.16,100.53,57508.0,76.3723,76.6849,76.3495,76.6315,57508.0
2018-03-02 11:10:00,100.55,101.03,100.45,101.0,48862.0,76.6467,77.0126,76.5705,76.9898,48862.0
2018-03-02 11:20:00,100.96,101.49,100.95,101.32,145145.0,76.9593,77.3633,76.9517,77.2337,145145.0
2018-03-02 11:30:00,101.39,101.51,101.18,101.47,68057.0,77.2871,77.3785,77.127,77.348,68057.0
2018-03-02 11:40:00,101.51,102.03,101.5,101.98,39782.0,77.3785,77.7749,77.3709,77.7368,39782.0
2018-03-02 11:50:00,101.98,102.09,101.68,102.05,39255.0,77.7368,77.8206,77.5081,77.7902,39255.0
2018-03-02 12:00:00,102.03,102.13,101.78,101.82,46830.0,77.7749,77.8511,77.5843,77.6148,46830.0
2018-03-02 12:10:00,101.84,101.9,101.51,101.51,20839.0,77.6301,77.6758,77.3785,77.3785,20839.0
2018-03-02 12:20:00,101.56,101.86,101.56,101.8,24656.0,77.4166,77.6453,77.4166,77.5996,24656.0
2018-03-02 12:30:00,101.83,101.86,101.55,101.7,31769.0,77.6225,77.6453,77.409,77.5234,31769.0
2018-03-02 12:40:00,101.7,102.02,101.68,102.02,24088.0,77.5234,77.7673,77.5081,77.7673,24088.0
2018-03-02 12:50:00,102.01,102.21,101.97,102.03,27543.0,77.7597,77.9121,77.7292,77.7749,27543.0
2018-03-02 13:00:00,101.93,102.13,101.72,101.74,29370.0,77.6987,77.8511,77.5386,77.5539,29370.0
2018-03-02 13:10:00,101.72,101.76,101.56,101.67,46734.0,77.5386,77.5691,77.4166,77.5005,46734.0
2018-03-02 13:20:00,101.67,101.72,101.31,101.31,29444.0,77.5005,77.5386,77.2261,77.2261,29444.0
2018-03-02 13:30:00,101.31,101.4,101.13,101.31,24986.0,77.2261,77.2947,77.0889,77.2261,24986.0
2018-03-02 13:40:00,101.31,101.51,101.26,101.45,18114.0,77.2261,77.3785,77.188,77.3328,18114.0
2018-03-02 13:50:00,101.52,101.64,101.35,101.37,44803.0,77.3862,77.4776,77.2566,77.2718,44803.0
2018-03-02 14:00:00,101.38,101.72,101.38,101.65,33765.0,77.2794,77.5386,77.2794,77.4852,33765.0
2018-03-02 14:10:00,101.68,101.95,101.68,101.79,61291.0,77.5081,77.7139,77.5081,77.592,61291.0
2018-03-02 14:20:00,101.76,101.9,101.61,101.65,62518.0,77.5691,77.6758,77.4548,77.4852,62518.0
2018-03-02 14:30:00,101.63,101.83,101.56,101.83,114181.0,77.47,77.6225,77.4166,77.6225,114181.0
2018-03-02 14:40:00,101.83,101.89,101.7,101.81,85761.0,77.6225,77.6682,77.5234,77.6072,85761.0
2018-03-02 14:50:00,101.8,101.88,101.4,101.4,90714.0,77.5996,77.6606,77.2947,77.2947,90714.0
2018-03-02 15:00:00,101.39,101.47,101.28,101.45,68122.0,77.2871,77.348,77.2032,77.3328,68122.0
2018-03-02 15:10:00,101.45,101.46,101.25,101.38,85656.0,77.3328,77.3404,77.1803,77.2794,85656.0
2018-03-02 15:20:00,101.39,101.79,101.37,101.66,123843.0,77.2871,77.592,77.2718,77.4929,123843.0
2018-03-02 15:30:00,101.65,101.97,101.6,101.9,93148.0,77.4852,77.7292,77.4471,77.6758,93148.0
2018-03-02 15:40:00,101.9,101.93,101.6,101.8,218524.0,77.6758,77.6987,77.4471,77.5996,218524.0
2018-03-02 15:50:00,101.8,101.96,100.75,101.45,600428.0,77.5996,77.7216,76.7992,77.3328,600428.0
2018-03-05 09:30:00,100.91,102.0,100.4,101.97,114621.0,76.9212,77.752,76.5324,77.7292,114621.0
2018-03-05 09:40:00,102.0,102.0,101.31,101.31,125707.0,77.752,77.752,77.2261,77.2261,125707.0
2018-03-05 09:50:00,101.32,101.94,101.15,101.94,81157.0,77.2337,77.7063,77.1041,77.7063,81157.0
2018-03-05 10:00:00,101.97,102.01,101.48,101.5,34401.0,77.7292,77.7597,77.3557,77.3709,34401.0
2018-03-05 10:10:00,101.47,101.61,101.15,101.21,59931.0,77.348,77.4548,77.1041,77.1498,59931.0
2018-03-05 10:20:00,101.19,101.59,101.13,101.48,47049.0,77.1346,77.4395,77.0889,77.3557,47049.0
2018-03-05 10:30:00,101.52,101.52,101.01,101.39,29472.0,77.3862,77.3862,76.9974,77.2871,29472.0
2018-03-05 10:40:00,101.36,101.57,101.32,101.54,30241.0,77.2642,77.4243,77.2337,77.4014,30241.0
2018-03-05 10:50:00,101.54,101.89,101.43,101.8,69452.0,77.4014,77.6682,77.3175,77.5996,69452.0
2018-03-05 11:00:00,101.84,102.17,101.68,102.09,55809.0,77.6301,77.8816,77.5081,77.8206,55809.0
2018-03-05 11:10:00,102.12,102.65,102.08,102.56,56169.0,77.8435,78.2475,77.813,78.1789,56169.0
2018-03-05 11:20:00,102.6,102.76,102.3,102.3,64388.0,78.2094,78.3314,77.9807,77.9807,64388.0
2018-03-05 11:30:00,102.31,102.51,102.22,102.51,36031.0,77.9883,78.1408,77.9197,78.1408,36031.0
2018-03-05 11:40:00,102.48,102.76,102.38,102.38,54474.0,78.1179,78.3314,78.0417,78.0417,54474.0
2018-03-05 11:50:00,102.41,102.49,102.25,102.37,29138.0,78.0646,78.1256,77.9426,78.0341,29138.0
2018-03-05 12:00:00,102.35,102.55,102.32,102.41,31185.0,78.0188,78.1713,77.996,78.0646,31185.0
2018-03-05 12:10:00,102.43,102.58,102.32,102.41,29742.0,78.0798,78.1942,77.996,78.0646,29742.0
2018-03-05 12:20:00,102.42,102.53,102.36,102.45,28169.0,78.0722,78.156,78.0265,78.0951,28169.0
2018-03-05 12:30:00,102.46,102.52,102.07,102.1,38425.0,78.1027,78.1484,77.8054,77.8283,38425.0
2018-03-05 12:40:00,102.14,102.48,102.12,102.48,30557.0,77.8588,78.1179,77.8435,78.1179,30557.0
2018-03-05 12:50:00,102.48,102.73,102.48,102.72,32669.0,78.1179,78.3085,78.1179,78.3009,32669.0
2018-03-05 13:00:00,102.72,102.73,102.22,102.27,33765.0,78.3009,78.3085,77.9197,77.9579,33765.0
2018-03-05 13:10:00,102.29,102.29,101.97,102.16,40414.0,77.9731,77.9731,77.7292,77.874,40414.0
2018-03-05 13:20:00,102.16,102.18,101.96,102.0,29957.0,77.874,77.8893,77.7216,77.752,29957.0
2018-03-05 13:30:00,102.0,102.1,101.91,101.96,51582.0,77.752,77.8283,77.6834,77.7216,51582.0
2018-03-05 13:40:00,101.97,102.16,101.88,101.89,36972.0,77.7292,77.874,77.6606,77.6682,36972.0
2018-03-05 13:50:00,101.88,102.17,101.88,102.11,32610.0,77.6606,77.8816,77.6606,77.8359,32610.0
2018-03-05 14:00:00,102.11,102.24,102.05,102.18,59922.0,77.8359,77.935,77.7902,77.8893,59922.0
2018-03-05 14:10:00,102.21,102.23,101.96,101.96,28615.0,77.9121,77.9274,77.7216,77.7216,28615.0
2018-03-05 14:20:00,101.96,102.17,101.96,102.12,38524.0,77.7216,77.8816,77.7216,77.8435,38524.0
2018-03-05 14:30:00,102.1,102.38,102.09,102.29,36855.0,77.8283,78.0417,77.8206,77.9731,36855.0
2018-03-05 14:40:00,102.31,102.42,102.22,102.42,28209.0,77.9883,78.0722,77.9197,78.0722,28209.0
2018-03-05 14:50:00,102.39,102.42,102.3,102.38,26320.0,78.0493,78.0722,77.9807,78.0417,26320.0
2018-03-05 15:00:00,102.39,102.64,102.38,102.43,49727.0,78.0493,78.2399,78.0417,78.0798,49727.0
2018-03-05 15:10:00,102.45,102.51,102.37,102.48,36646.0,78.0951,78.1408,78.0341,78.1179,36646.0
2018-03-05 15:20:00,102.5,102.68,102.37,102.39,57332.0,78.1332,78.2704,78.0341,78.0493,57332.0
2018-03-05 15:30:00,102.38,102.49,102.14,102.14,83880.0,78.0417,78.1256,77.8588,77.8588,83880.0
2018-03-05 15:40:00,102.14,102.34,101.91,101.91,139869.0,77.8588,78.0112,77.6834,77.6834,139869.0
2018-03-05 15:50:00,101.91,102.0,101.75,101.78,308114.0,77.6834,77.752,77.5615,77.5843,308114.0
2018-03-06 09:30:00,102.71,102.91,102.06,102.29,108721.0,78.2933,78.4457,77.7978,77.9731,108721.0
2018-03-06 09:40:00,102.29,102.6,101.94,102.39,55121.0,77.9731,78.2094,77.7063,78.0493,55121.0
2018-03-06 09:50:00,102.52,102.9,102.38,102.85,47111.0,78.1484,78.4381,78.0417,78.4,47111.0
2018-03-06 10:00:00,102.8,102.94,102.19,102.31,62986.0,78.3619,78.4686,77.8969,77.9883,62986.0
2018-03-06 10:10:00,102.34,102.45,102.14,102.41,45094.0,78.0112,78.0951,77.8588,78.0646,45094.0
2018-03-06 10:20:00,102.43,102.67,102.34,102.53,29782.0,78.0798,78.2628,78.0112,78.156,29782.0
2018-03-06 10:30:00,102.55,102.67,102.42,102.52,40650.0,78.1713,78.2628,78.0722,78.1484,40650.0
2018-03-06 10:40:00,102.5,102.62,101.85,101.88,49767.0,78.1332,78.2247,77.6377,77.6606,49767.0
2018-03-06 10:50:00,101.86,101.86,101.42,101.52,48411.0,77.6453,77.6453,77.3099,77.3862,48411.0
2018-03-06 11:00:00,101.54,101.82,101.51,101.74,44402.0,77.4014,77.6148,77.3785,77.5539,44402.0
2018-03-06 11:10:00,101.75,101.79,101.58,101.64,25148.0,77.5615,77.592,77.4319,77.4776,25148.0
2018-03-06 11:20:00,101.63,101.64,101.06,101.1,74386.0,77.47,77.4776,77.0355,77.066,74386.0
2018-03-06 11:30:00,101.11,101.29,100.92,100.92,67005.0,77.0736,77.2108,76.9288,76.9288,67005.0
2018-03-06 11:40:00,100.91,101.24,100.79,101.06,115262.0,76.9212,77.1727,76.8297,77.0355,115262.0
2018-03-06 11:50:00,101.08,101.3,101.06,101.26,105315.0,77.0508,77.2185,77.0355,77.188,105315.0
2018-03-06 12:00:00,101.27,101.32,101.09,101.2,56315.0,77.1956,77.2337,77.0584,77.1422,56315.0
2018-03-06 12:10:00,101.22,101.28,101.03,101.04,39416.0,77.1575,77.2032,77.0126,77.0203,39416.0
2018-03-06 12:20:00,101.06,101.21,101.03,101.08,46540.0,77.0355,77.1498,77.0126,77.0508,46540.0
2018-03-06 12:30:00,101.1,101.17,101.03,101.07,66591.0,77.066,77.1194,77.0126,77.0431,66591.0
2018-03-06 12:40:00,101.08,101.13,100.98,101.05,58867.0,77.0508,77.0889,76.9745,77.0279,58867.0
2018-03-06 12:50:00,101.05,101.1,100.93,101.06,128271.0,77.0279,77.066,76.9364,77.0355,128271.0
2018-03-06 13:00:00,101.06,101.13,100.95,101.01,129963.0,77.0355,77.0889,76.9517,76.9974,129963.0
2018-03-06 13:10:00,101.04,101.34,100.99,101.27,81867.0,77.0203,77.2489,76.9821,77.1956,81867.0
2018-03-06 13:20:00,101.27,101.27,101.06,101.09,53436.0,77.1956,77.1956,77.0355,77.0584,53436.0
2018-03-06 13:30:00,101.09,101.17,100.96,101.06,47571.0,77.0584,77.1194,76.9593,77.0355,47571.0
2018-03-06 13:40:00,101.06,101.17,101.03,101.03,40035.0,77.0355,77.1194,77.0126,77.0126,40035.0
2018-03-06 13:50:00,101.05,101.18,100.96,100.97,43540.0,77.0279,77.127,76.9593,76.9669,43540.0
2018-03-06 14:00:00,100.98,101.1,100.91,101.09,54168.0,76.9745,77.066,76.9212,77.0584,54168.0
2018-03-06 14:10:00,101.09,101.09,100.92,100.98,62320.0,77.0584,77.0584,76.9288,76.9745,62320.0
2018-03-06 14:20:00,100.98,101.11,100.95,101.08,53482.0,76.9745,77.0736,76.9517,77.0508,53482.0
2018-03-06 14:30:00,101.09,101.22,101.07,101.17,46169.0,77.0584,77.1575,77.0431,77.1194,46169.0
2018-03-06 14:40:00,101.18,101.26,101.09,101.26,28475.0,77.127,77.188,77.0584,77.188,28475.0
2018-03-06 14:50:00,101.28,101.31,101.14,101.2,57641.0,77.2032,77.2261,77.0965,77.1422,57641.0
2018-03-06 15:00:00,101.18,101.2,100.92,101.09,60622.0,77.127,77.1422,76.9288,77.0584,60622.0
2018-03-06 15:10:00,101.09,101.09,100.77,100.83,53737.0,77.0584,77.0584,76.8144,76.8602,53737.0
2018-03-06 15:20:00,100.82,100.95,100.74,100.95,70929.0,76.8526,76.9517,76.7916,76.9517,70929.0
2018-03-06 15:30:00,100.94,101.06,100.85,100.86,78076.0,76.944,77.0355,76.8754,76.883,78076.0
2018-03-06 15:40:00,100.87,100.98,100.81,100.95,130319.0,76.8907,76.9745,76.8449,76.9517,130319.0
2018-03-06 15:50:00,100.94,101.06,100.85,100.99,256976.0,76.944,77.0355,76.8754,76.9821,256976.0
2018-03-07 09:30:00,99.98,100.64,99.72,100.37,160024.0,76.2122,76.7153,76.0141,76.5095,160024.0
2018-03-07 09:40:00,100.37,100.85,100.04,100.06,59812.0,76.5095,76.8754,76.258,76.2732,59812.0
2018-03-07 09:50:00,100.02,100.33,99.9,100.13,97951.0,76.2427,76.479,76.1513,76.3266,97951.0
2018-03-07 10:00:00,100.09,100.39,99.96,100.23,74027.0,76.2961,76.5248,76.197,76.4028,74027.0
2018-03-07 10:10:00,100.24,100.78,100.15,100.56,111338.0,76.4104,76.8221,76.3418,76.6544,111338.0
2018-03-07 10:20:00,100.54,100.61,100.1,100.1,55493.0,76.6391,76.6925,76.3037,76.3037,55493.0
2018-03-07 10:30:00,100.27,101.1,100.22,101.01,109056.0,76.4333,77.066,76.3952,76.9974,109056.0
2018-03-07 10:40:00,101.01,101.03,100.54,100.68,79013.0,76.9974,77.0126,76.6391,76.7458,79013.0
2018-03-07 10:50:00,100.71,100.93,100.6,100.93,56900.0,76.7687,76.9364,76.6849,76.9364,56900.0
2018-03-07 11:00:00,100.92,100.97,100.55,100.62,39631.0,76.9288,76.9669,76.6467,76.7001,39631.0
2018-03-07 11:10:00,100.63,100.63,100.11,100.11,34792.0,76.7077,76.7077,76.3113,76.3113,34792.0
2018-03-07 11:20:00,100.1,100.42,100.04,100.34,38383.0,76.3037,76.5476,76.258,76.4867,38383.0
2018-03-07 11:30:00,100.33,100.61,100.28,100.51,27271.0,76.479,76.6925,76.4409,76.6163,27271.0
2018-03-07 11:40:00,100.48,100.5,100.12,100.12,36764.0,76.5934,76.6086,76.319,76.319,36764.0
2018-03-07 11:50:00,100.15,100.15,99.72,99.86,56949.0,76.3418,76.3418,76.0141,76.1208,56949.0
2018-03-07 12:00:00,99.83,99.91,99.71,99.79,33319.0,76.0979,76.1589,76.0064,76.0674,33319.0
2018-03-07 12:10:00,99.79,99.79,99.45,99.53,60357.0,76.0674,76.0674,75.8082,75.8692,60357.0
2018-03-07 12:20:00,99.54,99.74,99.33,99.74,41523.0,75.8768,76.0293,75.7168,76.0293,41523.0
2018-03-07 12:30:00,99.71,99.97,99.58,99.83,37354.0,76.0064,76.2046,75.9073,76.0979,37354.0
2018-03-07 12:40:00,99.8,100.04,99.73,99.88,29076.0,76.075,76.258,76.0217,76.136,29076.0
2018-03-07 12:50:00,99.86,99.97,99.82,99.92,33091.0,76.1208,76.2046,76.0903,76.1665,33091.0
2018-03-07 13:00:00,99.93,99.96,99.59,99.64,48069.0,76.1741,76.197,75.915,75.9531,48069.0
2018-03-07 13:10:00,99.64,99.72,99.45,99.68,33241.0,75.9531,76.0141,75.8082,75.9836,33241.0
2018-03-07 13:20:00,99.68,99.93,99.61,99.93,38099.0,75.9836,76.1741,75.9302,76.1741,38099.0
2018-03-07 13:30:00,99.91,100.0,99.76,99.87,32223.0,76.1589,76.2275,76.0445,76.1284,32223.0
2018-03-07 13:40:00,99.88,100.23,99.87,100.14,22944.0,76.136,76.4028,76.1284,76.3342,22944.0
2018-03-07 13:50:00,100.16,100.22,100.09,100.16,26367.0,76.3495,76.3952,76.2961,76.3495,26367.0
2018-03-07 14:00:00,100.17,100.26,100.08,100.16,62977.0,76.3571,76.4257,76.2885,76.3495,62977.0
2018-03-07 14:10:00,100.18,100.46,100.18,100.36,27167.0,76.3647,76.5781,76.3647,76.5019,27167.0
2018-03-07 14:20:00,100.34,100.43,100.3,100.32,43690.0,76.4867,76.5553,76.4562,76.4714,43690.0
2018-03-07 14:30:00,100.32,100.56,100.23,100.42,45087.0,76.4714,76.6544,76.4028,76.5476,45087.0
2018-03-07 14:40:00,100.41,100.44,100.34,100.44,45804.0,76.54,76.5629,76.4867,76.5629,45804.0
2018-03-07 14:50:00,100.46,100.51,100.25,100.33,29349.0,76.5781,76.6163,76.4181,76.479,29349.0
2018-03-07 15:00:00,100.34,100.65,100.21,100.62,33653.0,76.4867,76.723,76.3876,76.7001,33653.0
2018-03-07 15:10:00,100.61,100.68,100.51,100.66,43603.0,76.6925,76.7458,76.6163,76.7306,43603.0
2018-03-07 15:20:00,100.65,100.67,100.46,100.65,46240.0,76.723,76.7382,76.5781,76.723,46240.0
2018-03-07 15:30:00,100.66,100.88,100.65,100.81,73835.0,76.7306,76.8983,76.723,76.8449,73835.0
2018-03-07 15:40:00,100.81,101.09,100.81,100.9,90770.0,76.8449,77.0584,76.8449,76.9135,90770.0
2018-03-07 15:50:00,100.91,100.95,100.75,100.86,236281.0,76.9212,76.9517,76.7992,76.883,236281.0
2018-03-08 09:30:00,101.53,101.6,100.7,100.71,68111.0,77.3938,77.4471,76.7611,76.7687,68111.0
2018-03-08 09:40:00,100.75,101.46,100.63,101.42,39020.0,76.7992,77.3404,76.7077,77.3099,39020.0
2018-03-08 09:50:00,101.42,101.57,100.88,101.01,38811.0,77.3099,77.4243,76.8983,76.9974,38811.0
2018-03-08 10:00:00,100.99,101.07,100.63,100.81,36576.0,76.9821,77.0431,76.7077,76.8449,36576.0
2018-03-08 10:10:00,100.8,101.15,100.78,100.94,24880.0,76.8373,77.1041,76.8221,76.944,24880.0
2018-03-08 10:20:00,101.0,101.03,100.4,100.47,22494.0,76.9898,77.0126,76.5324,76.5858,22494.0
2018-03-08 10:30:00,100.44,100.47,99.98,100.08,50516.0,76.5629,76.5858,76.2122,76.2885,50516.0
2018-03-08 10:40:00,100.1,100.38,99.99,100.22,24197.0,76.3037,76.5172,76.2199,76.3952,24197.0
2018-03-08 10:50:00,100.21,100.42,100.05,100.16,46400.0,76.3876,76.5476,76.2656,76.3495,46400.0
2018-03-08 11:00:00,100.18,100.5,100.11,100.48,32421.0,76.3647,76.6086,76.3113,76.5934,32421.0
2018-03-08 11:10:00,100.48,100.55,100.35,100.44,65067.0,76.5934,76.6467,76.4943,76.5629,65067.0
2018-03-08 11:20:00,100.45,100.46,100.08,100.1,29775.0,76.5705,76.5781,76.2885,76.3037,29775.0
2018-03-08 11:30:00,100.08,100.14,99.71,99.71,50748.0,76.2885,76.3342,76.0064,76.0064,50748.0
2018-03-08 11:40:00,99.7,99.97,99.65,99.94,19367.0,75.9988,76.2046,75.9607,76.1818,19367.0
2018-03-08 11:50:00,99.94,100.11,99.88,100.11,46240.0,76.1818,76.3113,76.136,76.3113,46240.0
2018-03-08 12:00:00,100.08,100.12,99.87,99.89,17635.0,76.2885,76.319,76.1284,76.1436,17635.0
2018-03-08 12:10:00,99.86,100.07,99.69,100.02,19850.0,76.1208,76.2809,75.9912,76.2427,19850.0
2018-03-08 12:20:00,100.05,100.16,99.98,100.14,22676.0,76.2656,76.3495,76.2122,76.3342,22676.0
2018-03-08 12:30:00,100.16,100.16,99.98,100.06,31310.0,76.3495,76.3495,76.2122,76.2732,31310.0
2018-03-08 12:40:00,100.06,100.22,99.99,100.11,39768.0,76.2732,76.3952,76.2199,76.3113,39768.0
2018-03-08 12:50:00,100.1,100.34,100.02,100.28,29277.0,76.3037,76.4867,76.2427,76.4409,29277.0
2018-03-08 13:00:00,100.28,100.33,100.17,100.2,58710.0,76.4409,76.479,76.3571,76.3799,58710.0
2018-03-08 13:10:00,100.2,100.27,100.08,100.27,35217.0,76.3799,76.4333,76.2885,76.4333,35217.0
2018-03-08 13:20:00,100.27,100.3,100.07,100.24,22059.0,76.4333,76.4562,76.2809,76.4104,22059.0
2018-03-08 13:30:00,100.24,100.28,100.08,100.26,21791.0,76.4104,76.4409,76.2885,76.4257,21791.0
2018-03-08 13:40:00,100.23,100.27,100.1,100.15,28380.0,76.4028,76.4333,76.3037,76.3418,28380.0
2018-03-08 13:50:00,100.14,100.21,100.06,100.1,26156.0,76.3342,76.3876,76.2732,76.3037,26156.0
2018-03-08 14:00:00,100.09,100.12,99.82,99.87,26979.0,76.2961,76.319,76.0903,76.1284,26979.0
2018-03-08 14:10:00,99.84,100.14,99.78,100.13,33155.0,76.1055,76.3342,76.0598,76.3266,33155.0
2018-03-08 14:20:00,100.13,100.26,100.06,100.24,47850.0,76.3266,76.4257,76.2732,76.4104,47850.0
2018-03-08 14:30:00,100.24,100.29,100.12,100.22,55322.0,76.4104,76.4486,76.319,76.3952,55322.0
2018-03-08 14:40:00,100.22,100.38,100.16,100.29,37149.0,76.3952,76.5172,76.3495,76.4486,37149.0
2018-03-08 14:50:00,100.3,100.33,100.17,100.24,31516.0,76.4562,76.479,76.3571,76.4104,31516.0
2018-03-08 15:00:00,100.25,100.59,100.23,100.5,36971.0,76.4181,76.6772,76.4028,76.6086,36971.0
2018-03-08 15:10:00,100.49,100.62,100.38,100.53,24868.0,76.601,76.7001,76.5172,76.6315,24868.0
2018-03-08 15:20:00,100.53,100.63,100.45,100.6,26446.0,76.6315,76.7077,76.5705,76.6849,26446.0
2018-03-08 15:30:00,100.58,100.58,100.29,100.3,43375.0,76.6696,76.6696,76.4486,76.4562,43375.0
2018-03-08 15:40:00,100.27,100.41,100.09,100.37,67562.0,76.4333,76.54,76.2961,76.5095,67562.0
2018-03-08 15:50:00,100.38,100.6,100.34,100.58,222515.0,76.5172,76.6849,76.4867,76.6696,222515.0
2018-03-09 09:30:00,101.58,101.83,101.35,101.54,67957.0,77.4319,77.6225,77.2566,77.4014,67957.0
2018-03-09 09:40:00,101.54,101.91,101.28,101.83,28465.0,77.4014,77.6834,77.2032,77.6225,28465.0
2018-03-09 09:50:00,101.89,102.03,101.52,101.75,41114.0,77.6682,77.7749,77.3862,77.5615,41114.0
2018-03-09 10:00:00,101.8,102.14,101.71,102.14,59825.0,77.5996,77.8588,77.531,77.8588,59825.0
2018-03-09 10:10:00,102.13,102.42,102.0,102.15,58289.0,77.8511,78.0722,77.752,77.8664,58289.0
2018-03-09 10:20:00,102.15,102.36,102.02,102.06,28221.0,77.8664,78.0265,77.7673,77.7978,28221.0
2018-03-09 10:30:00,102.06,102.14,101.75,101.87,25872.0,77.7978,77.8588,77.5615,77.6529,25872.0
2018-03-09 10:40:00,101.87,101.98,101.78,101.83,19973.0,77.6529,77.7368,77.5843,77.6225,19973.0
2018-03-09 10:50:00,101.84,101.93,101.64,101.74,62955.0,77.6301,77.6987,77.4776,77.5539,62955.0
2018-03-09 11:00:00,101.79,101.83,101.6,101.72,31181.0,77.592,77.6225,77.4471,77.5386,31181.0
2018-03-09 11:10:00,101.74,102.11,101.67,102.06,27079.0,77.5539,77.8359,77.5005,77.7978,27079.0
2018-03-09 11:20:00,102.06,102.39,102.0,102.31,63834.0,77.7978,78.0493,77.752,77.9883,63834.0
2018-03-09 11:30:00,102.3,102.33,101.93,101.94,21556.0,77.9807,78.0036,77.6987,77.7063,21556.0
2018-03-09 11:40:00,101.98,102.1,101.84,102.09,17442.0,77.7368,77.8283,77.6301,77.8206,17442.0
2018-03-09 11:50:00,102.07,102.2,102.0,102.04,30705.0,77.8054,77.9045,77.752,77.7825,30705.0
2018-03-09 12:00:00,102.03,102.12,101.88,102.0,17116.0,77.7749,77.8435,77.6606,77.752,17116.0
2018-03-09 12:10:00,102.0,102.19,101.95,102.19,23562.0,77.752,77.8969,77.7139,77.8969,23562.0
2018-03-09 12:20:00,102.16,102.25,101.8,102.01,66959.0,77.874,77.9426,77.5996,77.7597,66959.0
2018-03-09 12:30:00,102.04,102.43,102.04,102.26,47287.0,77.7825,78.0798,77.7825,77.9502,47287.0
2018-03-09 12:40:00,102.26,102.42,102.21,102.35,45161.0,77.9502,78.0722,77.9121,78.0188,45161.0
2018-03-09 12:50:00,102.37,102.52,102.3,102.48,67293.0,78.0341,78.1484,77.9807,78.1179,67293.0
2018-03-09 13:00:00,102.51,102.62,102.51,102.56,80937.0,78.1408,78.2247,78.1408,78.1789,80937.0
2018-03-09 13:10:00,102.59,102.66,102.45,102.53,109760.0,78.2018,78.2551,78.0951,78.156,109760.0
2018-03-09 13:20:00,102.52,102.61,102.28,102.29,41919.0,78.1484,78.217,77.9655,77.9731,41919.0
2018-03-09 13:30:00,102.29,102.58,102.29,102.58,69103.0,77.9731,78.1942,77.9731,78.1942,69103.0
2018-03-09 13:40:00,102.58,102.72,102.48,102.6,33773.0,78.1942,78.3009,78.1179,78.2094,33773.0
2018-03-09 13:50:00,102.6,102.67,102.5,102.66,26682.0,78.2094,78.2628,78.1332,78.2551,26682.0
2018-03-09 14:00:00,102.66,102.81,102.48,102.78,38924.0,78.2551,78.3695,78.1179,78.3466,38924.0
2018-03-09 14:10:00,102.77,102.9,102.66,102.73,53861.0,78.339,78.4381,78.2551,78.3085,53861.0
2018-03-09 14:20:00,102.74,102.76,102.53,102.54,41126.0,78.3161,78.3314,78.156,78.1637,41126.0
2018-03-09 14:30:00,102.55,102.65,102.5,102.65,37982.0,78.1713,78.2475,78.1332,78.2475,37982.0
2018-03-09 14:40:00,102.63,102.69,102.54,102.69,54785.0,78.2323,78.278,78.1637,78.278,54785.0
2018-03-09 14:50:00,102.68,102.76,102.56,102.68,35009.0,78.2704,78.3314,78.1789,78.2704,35009.0
2018-03-09 15:00:00,102.68,102.69,102.45,102.51,46602.0,78.2704,78.278,78.0951,78.1408,46602.0
2018-03-09 15:10:00,102.53,102.68,102.46,102.61,49760.0,78.156,78.2704,78.1027,78.217,49760.0
2018-03-09 15:20:00,102.6,102.66,102.45,102.57,73256.0,78.2094,78.2551,78.0951,78.1865,73256.0
2018-03-09 15:30:00,102.58,102.64,102.44,102.58,83353.0,78.1942,78.2399,78.0874,78.1942,83353.0
2018-03-09 15:40:00,102.58,102.71,102.58,102.64,120293.0,78.1942,78.2933,78.1942,78.2399,120293.0
2018-03-09 15:50:00,102.65,102.86,102.61,102.79,300992.0,78.2475,78.4076,78.217,78.3542,300992.0
2018-03-12 09:30:00,102.5,102.82,102.27,102.31,74025.0,78.1332,78.3771,77.9579,77.9883,74025.0
2018-03-12 09:40:00,102.36,102.77,102.23,102.64,57929.0,78.0265,78.339,77.9274,78.2399,57929.0
2018-03-12 09:50:00,102.62,102.62,102.11,102.13,36451.0,78.2247,78.2247,77.8359,77.8511,36451.0
2018-03-12 10:00:00,102.18,102.23,101.71,101.76,51215.0,77.8893,77.9274,77.531,77.5691,51215.0
2018-03-12 10:10:00,101.77,101.83,101.4,101.54,76244.0,77.5767,77.6225,77.2947,77.4014,76244.0
2018-03-12 10:20:00,101.54,101.68,101.41,101.48,50704.0,77.4014,77.5081,77.3023,77.3557,50704.0
2018-03-12 10:30:00,101.48,101.56,101.23,101.23,35438.0,77.3557,77.4166,77.1651,77.1651,35438.0
2018-03-12 10:40:00,101.23,101.37,100.94,101.02,34623.0,77.1651,77.2718,76.944,77.005,34623.0
2018-03-12 10:50:00,101.06,101.19,100.77,101.09,35972.0,77.0355,77.1346,76.8144,77.0584,35972.0
2018-03-12 11:00:00,101.13,101.27,101.02,101.02,26955.0,77.0889,77.1956,77.005,77.005,26955.0
2018-03-12 11:10:00,101.01,101.08,100.84,101.05,25572.0,76.9974,77.0508,76.8678,77.0279,25572.0
2018-03-12 11:20:00,101.06,101.06,100.49,100.59,54572.0,77.0355,77.0355,76.601,76.6772,54572.0
2018-03-12 11:30:00,100.61,100.98,100.56,100.88,156182.0,76.6925,76.9745,76.6544,76.8983,156182.0
2018-03-12 11:40:00,100.89,101.0,100.58,100.82,266068.0,76.9059,76.9898,76.6696,76.8526,266068.0
2018-03-12 11:50:00,100.83,100.87,100.59,100.66,270795.0,76.8602,76.8907,76.6772,76.7306,270795.0
2018-03-12 12:00:00,100.67,100.86,100.54,100.84,82625.0,76.7382,76.883,76.6391,76.8678,82625.0
2018-03-12 12:10:00,100.88,101.08,100.86,101.03,39149.0,76.8983,77.0508,76.883,77.0126,39149.0
2018-03-12 12:20:00,101.04,101.06,100.83,100.99,47025.0,77.0203,77.0355,76.8602,76.9821,47025.0
2018-03-12 12:30:00,100.99,101.03,100.54,100.62,65119.0,76.9821,77.0126,76.6391,76.7001,65119.0
2018-03-12 12:40:00,100.62,100.7,100.55,100.58,24576.0,76.7001,76.7611,76.6467,76.6696,24576.0
2018-03-12 12:50:00,100.6,100.95,100.6,100.93,61114.0,76.6849,76.9517,76.6849,76.9364,61114.0
2018-03-12 13:00:00,100.93,100.99,100.73,100.73,110421.0,76.9364,76.9821,76.784,76.784,110421.0
2018-03-12 13:10:00,100.73,101.04,100.71,101.04,138917.0,76.784,77.0203,76.7687,77.0203,138917.0
2018-03-12 13:20:00,101.02,101.24,100.95,101.1,59257.0,77.005,77.1727,76.9517,77.066,59257.0
2018-03-12 13:30:00,101.13,101.29,101.09,101.23,25922.0,77.0889,77.2108,77.0584,77.1651,25922.0
2018-03-12 13:40:00,101.26,101.39,101.15,101.25,42284.0,77.188,77.2871,77.1041,77.1803,42284.0
2018-03-12 13:50:00,101.27,101.31,100.99,100.99,35269.0,77.1956,77.2261,76.9821,76.9821,35269.0
2018-03-12 14:00:00,101.01,101.18,101.0,101.1,45635.0,76.9974,77.127,76.9898,77.066,45635.0
2018-03-12 14:10:00,101.1,101.16,100.96,101.07,31953.0,77.066,77.1117,76.9593,77.0431,31953.0
2018-03-12 14:20:00,101.09,101.13,101.0,101.05,33020.0,77.0584,77.0889,76.9898,77.0279,33020.0
2018-03-12 14:30:00,101.03,101.08,100.94,101.04,35375.0,77.0126,77.0508,76.944,77.0203,35375.0
2018-03-12 14:40:00,101.04,101.09,100.91,101.0,32191.0,77.0203,77.0584,76.9212,76.9898,32191.0
2018-03-12 14:50:00,101.01,101.07,100.99,101.06,35430.0,76.9974,77.0431,76.9821,77.0355,35430.0
2018-03-12 15:00:00,101.05,101.11,100.99,101.04,52050.0,77.0279,77.0736,76.9821,77.0203,52050.0
2018-03-12 15:10:00,101.04,101.04,100.89,100.95,37621.0,77.0203,77.0203,76.9059,76.9517,37621.0
2018-03-12 15:20:00,100.94,100.98,100.77,100.78,47122.0,76.944,76.9745,76.8144,76.8221,47122.0
2018-03-12 15:30:00,100.78,100.98,100.78,100.97,76416.0,76.8221,76.9745,76.8221,76.9669,76416.0
2018-03-12 15:40:00,100.98,101.05,100.82,100.84,173679.0,76.9745,77.0279,76.8526,76.8678,173679.0
2018-03-12 15:50:00,100.82,100.83,100.5,100.64,514019.0,76.8526,76.8602,76.6086,76.7153,514019.0
2018-03-13 09:30:00,101.37,101.54,100.85,101.43,300857.0,77.2718,77.4014,76.8754,77.3175,300857.0
2018-03-13 09:40:00,101.41,101.47,100.98,101.34,152787.0,77.3023,77.348,76.9745,77.2489,152787.0
2018-03-13 09:50:00,101.38,101.77,101.19,101.19,160049.0,77.2794,77.5767,77.1346,77.1346,160049.0
2018-03-13 10:00:00,101.18,101.35,101.04,101.06,57468.0,77.127,77.2566,77.0203,77.0355,57468.0
2018-03-13 10:10:00,101.03,101.13,100.73,100.73,73900.0,77.0126,77.0889,76.784,76.784,73900.0
2018-03-13 10:20:00,100.71,100.93,100.58,100.85,32999.0,76.7687,76.9364,76.6696,76.8754,32999.0
2018-03-13 10:30:00,100.88,100.92,100.47,100.68,52275.0,76.8983,76.9288,76.5858,76.7458,52275.0
2018-03-13 10:40:00,100.65,100.67,100.29,100.49,130533.0,76.723,76.7382,76.4486,76.601,130533.0
2018-03-13 10:50:00,100.51,100.57,100.1,100.15,52485.0,76.6163,76.662,76.3037,76.3418,52485.0
2018-03-13 11:00:00,100.16,100.43,100.15,100.39,27369.0,76.3495,76.5553,76.3418,76.5248,27369.0
2018-03-13 11:10:00,100.39,100.47,100.28,100.35,22924.0,76.5248,76.5858,76.4409,76.4943,22924.0
2018-03-13 11:20:00,100.38,100.58,100.36,100.56,20835.0,76.5172,76.6696,76.5019,76.6544,20835.0
2018-03-13 11:30:00,100.57,100.75,100.57,100.67,55750.0,76.662,76.7992,76.662,76.7382,55750.0
2018-03-13 11:40:00,100.67,100.77,100.48,100.56,41073.0,76.7382,76.8144,76.5934,76.6544,41073.0
2018-03-13 11:50:00,100.54,100.65,100.33,100.37,32042.0,76.6391,76.723,76.479,76.5095,32042.0
2018-03-13 12:00:00,100.39,100.42,100.12,100.26,26798.0,76.5248,76.5476,76.319,76.4257,26798.0
2018-03-13 12:10:00,100.26,100.46,100.21,100.34,27930.0,76.4257,76.5781,76.3876,76.4867,27930.0
2018-03-13 12:20:00,100.32,100.5,100.26,100.3,24077.0,76.4714,76.6086,76.4257,76.4562,24077.0
2018-03-13 12:30:00,100.3,100.87,100.29,100.78,64436.0,76.4562,76.8907,76.4486,76.8221,64436.0
2018-03-13 12:40:00,100.78,100.81,100.68,100.72,15992.0,76.8221,76.8449,76.7458,76.7763,15992.0
2018-03-13 12:50:00,100.72,100.83,100.72,100.74,15980.0,76.7763,76.8602,76.7763,76.7916,15980.0
2018-03-13 13:00:00,100.75,100.83,100.59,100.59,26786.0,76.7992,76.8602,76.6772,76.6772,26786.0
2018-03-13 13:10:00,100.63,100.71,100.5,100.57,19484.0,76.7077,76.7687,76.6086,76.662,19484.0
2018-03-13 13:20:00,100.56,100.58,100.36,100.45,41474.0,76.6544,76.6696,76.5019,76.5705,41474.0
2018-03-13 13:30:00,100.45,100.51,100.35,100.45,18856.0,76.5705,76.6163,76.4943,76.5705,18856.0
2018-03-13 13:40:00,100.46,100.5,100.27,100.28,17985.0,76.5781,76.6086,76.4333,76.4409,17985.0
2018-03-13 13:50:00,100.27,100.4,100.22,100.28,19952.0,76.4333,76.5324,76.3952,76.4409,19952.0
2018-03-13 14:00:00,100.28,100.36,100.25,100.28,21469.0,76.4409,76.5019,76.4181,76.4409,21469.0
2018-03-13 14:10:00,100.27,100.4,100.15,100.4,28529.0,76.4333,76.5324,76.3418,76.5324,28529.0
2018-03-13 14:20:00,100.39,100.6,100.37,100.53,29534.0,76.5248,76.6849,76.5095,76.6315,29534.0
2018-03-13 14:30:00,100.54,100.73,100.52,100.63,32062.0,76.6391,76.784,76.6239,76.7077,32062.0
2018-03-13 14:40:00,100.62,100.64,100.34,100.36,50762.0,76.7001,76.7153,76.4867,76.5019,50762.0
2018-03-13 14:50:00,100.36,100.36,100.15,100.25,48697.0,76.5019,76.5019,76.3418,76.4181,48697.0
2018-03-13 15:00:00,100.25,100.29,99.72,99.79,57366.0,76.4181,76.4486,76.0141,76.0674,57366.0
2018-03-13 15:10:00,99.78,99.99,99.72,99.96,86466.0,76.0598,76.2199,76.0141,76.197,86466.0
2018-03-13 15:20:00,99.98,100.04,99.87,99.92,53164.0,76.2122,76.258,76.1284,76.1665,53164.0
2018-03-13 15:30:00,99.94,99.99,99.79,99.8,52800.0,76.1818,76.2199,76.0674,76.075,52800.0
2018-03-13 15:40:00,99.79,99.85,99.68,99.73,96788.0,76.0674,76.1132,75.9836,76.0217,96788.0
2018-03-13 15:50:00,99.74,100.13,99.74,100.02,327351.0,76.0293,76.3266,76.0293,76.2427,327351.0
2018-03-14 09:30:00,100.8,100.83,99.74,100.19,136334.0,76.8373,76.8602,76.0293,76.3723,136334.0
2018-03-14 09:40:00,100.13,100.53,99.94,100.42,55358.0,76.3266,76.6315,76.1818,76.5476,55358.0
2018-03-14 09:50:00,100.45,100.66,100.22,100.34,42728.0,76.5705,76.7306,76.3952,76.4867,42728.0
2018-03-14 10:00:00,100.31,100.48,100.09,100.19,26101.0,76.4638,76.5934,76.2961,76.3723,26101.0
2018-03-14 10:10:00,100.19,100.49,100.13,100.39,24353.0,76.3723,76.601,76.3266,76.5248,24353.0
2018-03-14 10:20:00,100.46,100.64,100.46,100.61,13671.0,76.5781,76.7153,76.5781,76.6925,13671.0
2018-03-14 10:30:00,100.57,100.9,100.35,100.45,38514.0,76.662,76.9135,76.4943,76.5705,38514.0
2018-03-14 10:40:00,100.43,100.75,100.39,100.67,12517.0,76.5553,76.7992,76.5248,76.7382,12517.0
2018-03-14 10:50:00,100.61,100.68,100.32,100.35,18922.0,76.6925,76.7458,76.4714,76.4943,18922.0
2018-03-14 11:00:00,100.41,100.45,100.13,100.31,14923.0,76.54,76.5705,76.3266,76.4638,14923.0
2018-03-14 11:10:00,100.3,100.37,100.05,100.12,14634.0,76.4562,76.5095,76.2656,76.319,14634.0
2018-03-14 11:20:00,100.09,100.4,99.96,100.4,29855.0,76.2961,76.5324,76.197,76.5324,29855.0
2018-03-14 11:30:00,100.38,100.41,99.78,99.86,29147.0,76.5172,76.54,76.0598,76.1208,29147.0
2018-03-14 11:40:00,99.87,100.16,99.8,100.05,35758.0,76.1284,76.3495,76.075,76.2656,35758.0
2018-03-14 11:50:00,100.07,100.41,100.07,100.39,38794.0,76.2809,76.54,76.2809,76.5248,38794.0
2018-03-14 12:00:00,100.43,100.56,100.26,100.3,21210.0,76.5553,76.6544,76.4257,76.4562,21210.0
2018-03-14 12:10:00,100.27,100.68,100.26,100.64,32214.0,76.4333,76.7458,76.4257,76.7153,32214.0
2018-03-14 12:20:00,100.65,100.72,100.47,100.58,19726.0,76.723,76.7763,76.5858,76.6696,19726.0
2018-03-14 12:30:00,100.58,100.58,100.36,100.36,27643.0,76.6696,76.6696,76.5019,76.5019,27643.0
2018-03-14 12:40:00,100.35,100.49,100.22,100.22,23056.0,76.4943,76.601,76.3952,76.3952,23056.0
2018-03-14 12:50:00,100.24,100.29,100.16,100.25,13702.0,76.4104,76.4486,76.3495,76.4181,13702.0
2018-03-14 13:00:00,100.25,100.42,100.22,100.3,16174.0,76.4181,76.5476,76.3952,76.4562,16174.0
2018-03-14 13:10:00,100.31,100.31,100.16,100.3,15799.0,76.4638,76.4638,76.3495,76.4562,15799.0
2018-03-14 13:20:00,100.34,100.37,100.22,100.22,11444.0,76.4867,76.5095,76.3952,76.3952,11444.0
2018-03-14 13:30:00,100.26,100.43,100.26,100.33,19541.0,76.4257,76.5553,76.4257,76.479,19541.0
2018-03-14 13:40:00,100.33,100.4,100.3,100.4,12424.0,76.479,76.5324,76.4562,76.5324,12424.0
2018-03-14 13:50:00,100.44,100.52,100.38,100.44,17870.0,76.5629,76.6239,76.5172,76.5629,17870.0
2018-03-14 14:00:00,100.43,100.49,100.33,100.37,16207.0,76.5553,76.601,76.479,76.5095,16207.0
2018-03-14 14:10:00,100.37,100.37,100.15,100.18,21445.0,76.5095,76.5095,76.3418,76.3647,21445.0
2018-03-14 14:20:00,100.17,100.23,100.11,100.2,15975.0,76.3571,76.4028,76.3113,76.3799,15975.0
2018-03-14 14:30:00,100.21,100.26,100.0,100.01,21452.0,76.3876,76.4257,76.2275,76.2351,21452.0
2018-03-14 14:40:00,100.0,100.07,99.82,100.01,28000.0,76.2275,76.2809,76.0903,76.2351,28000.0
2018-03-14 14:50:00,99.98,100.2,99.95,100.16,23126.0,76.2122,76.3799,76.1894,76.3495,23126.0
2018-03-14 15:00:00,100.19,100.19,100.02,100.11,27208.0,76.3723,76.3723,76.2427,76.3113,27208.0
2018-03-14 15:10:00,100.11,100.21,99.96,100.06,43307.0,76.3113,76.3876,76.197,76.2732,43307.0
2018-03-14 15:20:00,100.05,100.15,99.89,99.91,34693.0,76.2656,76.3418,76.1436,76.1589,34693.0
2018-03-14 15:30:00,99.91,99.98,99.67,99.72,37892.0,76.1589,76.2122,75.9759,76.0141,37892.0
2018-03-14 15:40:00,99.71,99.9,99.64,99.9,55385.0,76.0064,76.1513,75.9531,76.1513,55385.0
2018-03-14 15:50:00,99.88,99.9,99.74,99.9,146488.0,76.136,76.1513,76.0293,76.1513,146488.0
2018-03-15 09:30:00,100.39,100.72,100.04,100.14,66565.0,76.5248,76.7763,76.258,76.3342,66565.0
2018-03-15 09:40:00,100.14,100.31,100.02,100.1,24647.0,76.3342,76.4638,76.2427,76.3037,24647.0
2018-03-15 09:50:00,100.12,100.3,99.92,100.05,28884.0,76.319,76.4562,76.1665,76.2656,28884.0
2018-03-15 10:00:00,100.02,100.11,99.82,99.85,31435.0,76.2427,76.3113,76.0903,76.1132,31435.0
2018-03-15 10:10:00,99.85,99.96,99.42,99.48,60783.0,76.1132,76.197,75.7854,75.8311,60783.0
2018-03-15 10:20:00,99.46,99.7,99.46,99.68,53301.0,75.8159,75.9988,75.8159,75.9836,53301.0
2018-03-15 10:30:00,99.68,99.74,99.27,99.4,49419.0,75.9836,76.0293,75.671,75.7701,49419.0
2018-03-15 10:40:00,99.43,99.43,99.0,99.08,64697.0,75.793,75.793,75.4652,75.5262,64697.0
2018-03-15 10:50:00,99.08,99.1,98.7,98.83,186694.0,75.5262,75.5414,75.2365,75.3356,186694.0
2018-03-15 11:00:00,98.84,99.13,98.83,98.91,180001.0,75.3433,75.5643,75.3356,75.3966,180001.0
2018-03-15 11:10:00,98.92,98.96,98.7,98.84,236058.0,75.4042,75.4347,75.2365,75.3433,236058.0
2018-03-15 11:20:00,98.84,98.95,98.66,98.67,135462.0,75.3433,75.4271,75.206,75.2137,135462.0
2018-03-15 11:30:00,98.69,98.74,98.55,98.7,52634.0,75.2289,75.267,75.1222,75.2365,52634.0
2018-03-15 11:40:00,98.69,98.69,98.26,98.49,55740.0,75.2289,75.2289,74.9011,75.0765,55740.0
2018-03-15 11:50:00,98.48,98.55,98.32,98.53,97153.0,75.0688,75.1222,74.9469,75.1069,97153.0
2018-03-15 12:00:00,98.53,98.69,98.51,98.65,46998.0,75.1069,75.2289,75.0917,75.1984,46998.0
2018-03-15 12:10:00,98.66,98.68,98.48,98.6,59929.0,75.206,75.2213,75.0688,75.1603,59929.0
2018-03-15 12:20:00,98.61,98.61,98.21,98.23,63630.0,75.1679,75.1679,74.863,74.8783,63630.0
2018-03-15 12:30:00,98.23,98.45,98.22,98.28,36279.0,74.8783,75.046,74.8706,74.9164,36279.0
2018-03-15 12:40:00,98.3,98.37,98.18,98.25,41571.0,74.9316,74.985,74.8402,74.8935,41571.0
2018-03-15 12:50:00,98.24,98.82,98.24,98.72,97696.0,74.8859,75.328,74.8859,75.2518,97696.0
2018-03-15 13:00:00,98.7,98.89,98.64,98.69,46954.0,75.2365,75.3814,75.1908,75.2289,46954.0
2018-03-15 13:10:00,98.7,98.73,98.41,98.52,74859.0,75.2365,75.2594,75.0155,75.0993,74859.0
2018-03-15 13:20:00,98.54,98.74,98.54,98.66,44457.0,75.1146,75.267,75.1146,75.206,44457.0
2018-03-15 13:30:00,98.68,98.71,98.53,98.53,36269.0,75.2213,75.2442,75.1069,75.1069,36269.0
2018-03-15 13:40:00,98.52,98.64,98.49,98.56,56029.0,75.0993,75.1908,75.0765,75.1298,56029.0
2018-03-15 13:50:00,98.57,98.62,98.39,98.46,62267.0,75.1374,75.1756,75.0002,75.0536,62267.0
2018-03-15 14:00:00,98.44,98.51,98.32,98.36,56400.0,75.0383,75.0917,74.9469,74.9774,56400.0
2018-03-15 14:10:00,98.36,98.51,98.31,98.44,27715.0,74.9774,75.0917,74.9392,75.0383,27715.0
2018-03-15 14:20:00,98.42,98.5,98.25,98.3,24363.0,75.0231,75.0841,74.8935,74.9316,24363.0
2018-03-15 14:30:00,98.32,98.48,98.29,98.44,81744.0,74.9469,75.0688,74.924,75.0383,81744.0
2018-03-15 14:40:00,98.44,98.69,98.43,98.61,42916.0,75.0383,75.2289,75.0307,75.1679,42916.0
2018-03-15 14:50:00,98.62,98.89,98.62,98.87,73687.0,75.1756,75.3814,75.1756,75.3661,73687.0
2018-03-15 15:00:00,98.88,98.88,98.49,98.49,118724.0,75.3737,75.3737,75.0765,75.0765,118724.0
2018-03-15 15:10:00,98.52,98.61,98.42,98.55,59796.0,75.0993,75.1679,75.0231,75.1222,59796.0
2018-03-15 15:20:00,98.56,98.67,98.5,98.56,86860.0,75.1298,75.2137,75.0841,75.1298,86860.0
2018-03-15 15:30:00,98.57,98.71,98.55,98.56,80791.0,75.1374,75.2442,75.1222,75.1298,80791.0
2018-03-15 15:40:00,98.56,98.79,98.52,98.67,121272.0,75.1298,75.3051,75.0993,75.2137,121272.0
2018-03-15 15:50:00,98.67,98.75,98.59,98.62,332029.0,75.2137,75.2746,75.1527,75.1756,332029.0
2018-03-16 09:30:00,98.88,99.39,98.55,98.81,401502.0,75.3737,75.7625,75.1222,75.3204,401502.0
2018-03-16 09:40:00,98.89,99.08,98.71,98.9,92079.0,75.3814,75.5262,75.2442,75.389,92079.0
2018-03-16 09:50:00,98.91,99.06,98.74,98.78,40139.0,75.3966,75.511,75.267,75.2975,40139.0
2018-03-16 10:00:00,98.81,98.87,98.62,98.81,33084.0,75.3204,75.3661,75.1756,75.3204,33084.0
2018-03-16 10:10:00,98.8,99.01,98.72,98.8,65781.0,75.3128,75.4728,75.2518,75.3128,65781.0
2018-03-16 10:20:00,98.79,99.25,98.76,99.23,47380.0,75.3051,75.6558,75.2823,75.6405,47380.0
2018-03-16 10:30:00,99.18,99.25,98.99,99.04,51603.0,75.6024,75.6558,75.4576,75.4957,51603.0
2018-03-16 10:40:00,99.01,99.11,98.92,99.11,19923.0,75.4728,75.5491,75.4042,75.5491,19923.0
2018-03-16 10:50:00,99.12,99.14,98.93,99.03,26451.0,75.5567,75.5719,75.4119,75.4881,26451.0
2018-03-16 11:00:00,99.01,99.21,98.92,99.11,94408.0,75.4728,75.6253,75.4042,75.5491,94408.0
2018-03-16 11:10:00,99.09,99.12,98.92,98.98,32358.0,75.5338,75.5567,75.4042,75.45,32358.0
2018-03-16 11:20:00,98.97,99.35,98.95,99.34,94753.0,75.4423,75.732,75.4271,75.7244,94753.0
2018-03-16 11:30:00,99.37,99.8,99.37,99.74,65358.0,75.7473,76.075,75.7473,76.0293,65358.0
2018-03-16 11:40:00,99.78,100.3,99.7,100.28,38123.0,76.0598,76.4562,75.9988,76.4409,38123.0
2018-03-16 11:50:00,100.25,100.42,100.11,100.25,35721.0,76.4181,76.5476,76.3113,76.4181,35721.0
2018-03-16 12:00:00,100.25,100.38,100.11,100.34,38194.0,76.4181,76.5172,76.3113,76.4867,38194.0
2018-03-16 12:10:00,100.33,100.35,100.16,100.26,25888.0,76.479,76.4943,76.3495,76.4257,25888.0
2018-03-16 12:20:00,100.25,100.63,100.24,100.53,41137.0,76.4181,76.7077,76.4104,76.6315,41137.0
2018-03-16 12:30:00,100.55,100.64,100.32,100.37,21100.0,76.6467,76.7153,76.4714,76.5095,21100.0
2018-03-16 12:40:00,100.38,100.64,100.36,100.6,34089.0,76.5172,76.7153,76.5019,76.6849,34089.0
2018-03-16 12:50:00,100.58,100.81,100.46,100.8,54470.0,76.6696,76.8449,76.5781,76.8373,54470.0
2018-03-16 13:00:00,100.78,100.86,100.42,100.63,112797.0,76.8221,76.883,76.5476,76.7077,112797.0
2018-03-16 13:10:00,100.61,100.62,100.33,100.37,21876.0,76.6925,76.7001,76.479,76.5095,21876.0
2018-03-16 13:20:00,100.38,100.43,100.25,100.43,44045.0,76.5172,76.5553,76.4181,76.5553,44045.0
2018-03-16 13:30:00,100.42,100.7,100.38,100.66,62307.0,76.5476,76.7611,76.5172,76.7306,62307.0
2018-03-16 13:40:00,100.66,100.73,100.55,100.65,131677.0,76.7306,76.784,76.6467,76.723,131677.0
2018-03-16 13:50:00,100.64,100.64,100.1,100.23,45299.0,76.7153,76.7153,76.3037,76.4028,45299.0
2018-03-16 14:00:00,100.22,100.3,100.11,100.11,56519.0,76.3952,76.4562,76.3113,76.3113,56519.0
2018-03-16 14:10:00,100.11,100.31,100.06,100.28,44126.0,76.3113,76.4638,76.2732,76.4409,44126.0
2018-03-16 14:20:00,100.29,100.41,100.21,100.25,33125.0,76.4486,76.54,76.3876,76.4181,33125.0
2018-03-16 14:30:00,100.25,100.28,100.19,100.2,66790.0,76.4181,76.4409,76.3723,76.3799,66790.0
2018-03-16 14:40:00,100.19,100.28,100.14,100.2,28513.0,76.3723,76.4409,76.3342,76.3799,28513.0
2018-03-16 14:50:00,100.19,100.39,100.16,100.25,87838.0,76.3723,76.5248,76.3495,76.4181,87838.0
2018-03-16 15:00:00,100.25,100.35,100.2,100.35,142041.0,76.4181,76.4943,76.3799,76.4943,142041.0
2018-03-16 15:10:00,100.33,100.35,100.22,100.34,70153.0,76.479,76.4943,76.3952,76.4867,70153.0
2018-03-16 15:20:00,100.34,100.5,100.25,100.47,57345.0,76.4867,76.6086,76.4181,76.5858,57345.0
2018-03-16 15:30:00,100.48,100.62,100.45,100.62,89313.0,76.5934,76.7001,76.5705,76.7001,89313.0
2018-03-16 15:40:00,100.61,100.77,100.55,100.76,161174.0,76.6925,76.8144,76.6467,76.8068,161174.0
2018-03-16 15:50:00,100.76,100.86,100.45,100.45,569612.0,76.8068,76.883,76.5705,76.5705,569612.0
2018-03-19 09:30:00,99.88,100.4,99.71,99.91,48458.0,76.136,76.5324,76.0064,76.1589,48458.0
2018-03-19 09:40:00,99.89,99.92,99.56,99.7,36439.0,76.1436,76.1665,75.8921,75.9988,36439.0
2018-03-19 09:50:00,99.68,99.89,99.61,99.74,23420.0,75.9836,76.1436,75.9302,76.0293,23420.0
2018-03-19 10:00:00,99.7,99.73,99.45,99.57,27270.0,75.9988,76.0217,75.8082,75.8997,27270.0
2018-03-19 10:10:00,99.55,99.58,99.26,99.32,26069.0,75.8845,75.9073,75.6634,75.7091,26069.0
2018-03-19 10:20:00,99.29,99.52,99.2,99.42,28259.0,75.6863,75.8616,75.6177,75.7854,28259.0
2018-03-19 10:30:00,99.42,99.64,99.36,99.64,38366.0,75.7854,75.9531,75.7396,75.9531,38366.0
2018-03-19 10:40:00,99.62,99.62,99.27,99.44,22954.0,75.9378,75.9378,75.671,75.8006,22954.0
2018-03-19 10:50:00,99.43,99.43,98.9,98.99,33890.0,75.793,75.793,75.389,75.4576,33890.0
2018-03-19 11:00:00,99.0,99.16,98.89,99.02,27391.0,75.4652,75.5872,75.3814,75.4805,27391.0
2018-03-19 11:10:00,99.0,99.05,98.61,98.61,57955.0,75.4652,75.5033,75.1679,75.1679,57955.0
2018-03-19 11:20:00,98.61,98.78,98.55,98.77,20718.0,75.1679,75.2975,75.1222,75.2899,20718.0
2018-03-19 11:30:00,98.8,98.93,98.73,98.74,21757.0,75.3128,75.4119,75.2594,75.267,21757.0
2018-03-19 11:40:00,98.72,98.76,98.52,98.65,25188.0,75.2518,75.2823,75.0993,75.1984,25188.0
2018-03-19 11:50:00,98.64,98.9,98.49,98.53,36146.0,75.1908,75.389,75.0765,75.1069,36146.0
2018-03-19 12:00:00,98.56,98.57,98.24,98.33,97277.0,75.1298,75.1374,74.8859,74.9545,97277.0
2018-03-19 12:10:00,98.33,98.41,98.16,98.16,17345.0,74.9545,75.0155,74.8249,74.8249,17345.0
2018-03-19 12:20:00,98.13,98.15,97.92,98.13,41127.0,74.802,74.8173,74.642,74.802,41127.0
2018-03-19 12:30:00,98.18,98.21,97.98,98.12,30943.0,74.8402,74.863,74.6877,74.7944,30943.0
2018-03-19 12:40:00,98.09,98.21,97.96,97.98,14574.0,74.7715,74.863,74.6725,74.6877,14574.0
2018-03-19 12:50:00,97.99,98.1,97.94,97.96,17177.0,74.6953,74.7792,74.6572,74.6725,17177.0
2018-03-19 13:00:00,97.95,97.96,97.63,97.65,35119.0,74.6648,74.6725,74.4209,74.4361,35119.0
2018-03-19 13:10:00,97.65,97.82,97.61,97.67,26295.0,74.4361,74.5657,74.4057,74.4514,26295.0
2018-03-19 13:20:00,97.7,97.7,97.44,97.6,64203.0,74.4743,74.4743,74.2761,74.398,64203.0
2018-03-19 13:30:00,97.59,97.79,97.57,97.78,30257.0,74.3904,74.5429,74.3752,74.5352,30257.0
2018-03-19 13:40:00,97.81,98.04,97.79,98.03,64950.0,74.5581,74.7334,74.5429,74.7258,64950.0
2018-03-19 13:50:00,98.02,98.2,98.01,98.14,18347.0,74.7182,74.8554,74.7106,74.8097,18347.0
2018-03-19 14:00:00,98.12,98.27,98.12,98.18,17426.0,74.7944,74.9088,74.7944,74.8402,17426.0
2018-03-19 14:10:00,98.19,98.24,98.11,98.11,12257.0,74.8478,74.8859,74.7868,74.7868,12257.0
2018-03-19 14:20:00,98.13,98.15,98.02,98.15,27234.0,74.802,74.8173,74.7182,74.8173,27234.0
2018-03-19 14:30:00,98.16,98.18,97.92,97.98,43914.0,74.8249,74.8402,74.642,74.6877,43914.0
2018-03-19 14:40:00,98.0,98.13,97.9,97.98,44005.0,74.7029,74.802,74.6267,74.6877,44005.0
2018-03-19 14:50:00,97.96,98.1,97.88,97.88,19834.0,74.6725,74.7792,74.6115,74.6115,19834.0
2018-03-19 15:00:00,97.91,97.92,97.52,97.52,44985.0,74.6343,74.642,74.3371,74.3371,44985.0
2018-03-19 15:10:00,97.57,97.72,97.51,97.68,42919.0,74.3752,74.4895,74.3294,74.459,42919.0
2018-03-19 15:20:00,97.68,97.88,97.61,97.82,70312.0,74.459,74.6115,74.4057,74.5657,70312.0
2018-03-19 15:30:00,97.81,98.06,97.79,98.03,60122.0,74.5581,74.7487,74.5429,74.7258,60122.0
2018-03-19 15:40:00,98.02,98.15,97.86,97.92,120064.0,74.7182,74.8173,74.5962,74.642,120064.0
2018-03-19 15:50:00,97.91,98.48,97.87,98.47,440592.0,74.6343,75.0688,74.6038,75.0612,440592.0
2018-03-20 09:30:00,99.35,99.92,99.24,99.43,89399.0,75.732,76.1665,75.6482,75.793,89399.0
2018-03-20 09:40:00,99.43,100.06,99.42,99.84,82639.0,75.793,76.2732,75.7854,76.1055,82639.0
2018-03-20 09:50:00,99.86,99.91,99.54,99.55,138387.0,76.1208,76.1589,75.8768,75.8845,138387.0
2018-03-20 10:00:00,99.52,99.78,99.46,99.6,57371.0,75.8616,76.0598,75.8159,75.9226,57371.0
2018-03-20 10:10:00,99.59,99.66,99.5,99.5,35177.0,75.915,75.9683,75.8464,75.8464,35177.0
2018-03-20 10:20:00,99.5,100.01,99.5,100.0,27430.0,75.8464,76.2351,75.8464,76.2275,27430.0
2018-03-20 10:30:00,99.98,100.11,99.84,99.87,64279.0,76.2122,76.3113,76.1055,76.1284,64279.0
2018-03-20 10:40:00,99.84,100.11,99.82,100.1,30591.0,76.1055,76.3113,76.0903,76.3037,30591.0
2018-03-20 10:50:00,100.1,100.28,100.07,100.16,33637.0,76.3037,76.4409,76.2809,76.3495,33637.0
2018-03-20 11:00:00,100.17,100.53,100.1,100.4,64401.0,76.3571,76.6315,76.3037,76.5324,64401.0
2018-03-20 11:10:00,100.37,100.86,100.32,100.85,38339.0,76.5095,76.883,76.4714,76.8754,38339.0
2018-03-20 11:20:00,100.85,101.24,100.83,101.21,159098.0,76.8754,77.1727,76.8602,77.1498,159098.0
2018-03-20 11:30:00,101.22,101.49,101.1,101.47,88656.0,77.1575,77.3633,77.066,77.348,88656.0
2018-03-20 11:40:00,101.46,101.54,101.3,101.43,75419.0,77.3404,77.4014,77.2185,77.3175,75419.0
2018-03-20 11:50:00,101.43,101.58,101.29,101.48,186367.0,77.3175,77.4319,77.2108,77.3557,186367.0
2018-03-20 12:00:00,101.5,101.67,101.35,101.47,142105.0,77.3709,77.5005,77.2566,77.348,142105.0
2018-03-20 12:10:00,101.46,101.65,101.41,101.41,109796.0,77.3404,77.4852,77.3023,77.3023,109796.0
2018-03-20 12:20:00,101.43,101.56,101.25,101.25,76341.0,77.3175,77.4166,77.1803,77.1803,76341.0
2018-03-20 12:30:00,101.27,101.41,101.13,101.36,48870.0,77.1956,77.3023,77.0889,77.2642,48870.0
2018-03-20 12:40:00,101.36,101.56,101.22,101.51,33602.0,77.2642,77.4166,77.1575,77.3785,33602.0
2018-03-20 12:50:00,101.51,101.55,101.39,101.53,38288.0,77.3785,77.409,77.2871,77.3938,38288.0
2018-03-20 13:00:00,101.51,101.52,101.35,101.44,42803.0,77.3785,77.3862,77.2566,77.3252,42803.0
2018-03-20 13:10:00,101.44,101.56,101.41,101.47,29602.0,77.3252,77.4166,77.3023,77.348,29602.0
2018-03-20 13:20:00,101.48,101.56,101.46,101.51,21565.0,77.3557,77.4166,77.3404,77.3785,21565.0
2018-03-20 13:30:00,101.5,101.55,101.41,101.49,33685.0,77.3709,77.409,77.3023,77.3633,33685.0
2018-03-20 13:40:00,101.48,101.5,101.41,101.41,43200.0,77.3557,77.3709,77.3023,77.3023,43200.0
2018-03-20 13:50:00,101.41,101.46,101.23,101.28,31491.0,77.3023,77.3404,77.1651,77.2032,31491.0
2018-03-20 14:00:00,101.27,101.3,101.09,101.14,51744.0,77.1956,77.2185,77.0584,77.0965,51744.0
2018-03-20 14:10:00,101.15,101.18,101.0,101.13,46452.0,77.1041,77.127,76.9898,77.0889,46452.0
2018-03-20 14:20:00,101.12,101.37,101.12,101.27,37062.0,77.0812,77.2718,77.0812,77.1956,37062.0
2018-03-20 14:30:00,101.26,101.32,101.16,101.32,36988.0,77.188,77.2337,77.1117,77.2337,36988.0
2018-03-20 14:40:00,101.32,101.4,101.26,101.39,41880.0,77.2337,77.2947,77.188,77.2871,41880.0
2018-03-20 14:50:00,101.37,101.41,101.27,101.32,35664.0,77.2718,77.3023,77.1956,77.2337,35664.0
2018-03-20 15:00:00,101.32,101.41,101.32,101.35,47987.0,77.2337,77.3023,77.2337,77.2566,47987.0
2018-03-20 15:10:00,101.36,101.46,101.3,101.34,50360.0,77.2642,77.3404,77.2185,77.2489,50360.0
2018-03-20 15:20:00,101.35,101.5,101.35,101.44,41370.0,77.2566,77.3709,77.2566,77.3252,41370.0
2018-03-20 15:30:00,101.42,101.45,101.26,101.31,96009.0,77.3099,77.3328,77.188,77.2261,96009.0
2018-03-20 15:40:00,101.3,101.35,101.17,101.23,147760.0,77.2185,77.2566,77.1194,77.1651,147760.0
2018-03-20 15:50:00,101.23,101.34,100.98,101.33,577699.0,77.1651,77.2489,76.9745,77.2413,577699.0
2018-03-21 09:30:00,101.72,102.13,101.64,101.82,131535.0,77.5386,77.8511,77.4776,77.6148,131535.0
2018-03-21 09:40:00,101.82,102.6,101.77,102.45,169604.0,77.6148,78.2094,77.5767,78.0951,169604.0
2018-03-21 09:50:00,102.47,103.42,102.46,103.35,175291.0,78.1103,78.8345,78.1027,78.7811,175291.0
2018-03-21 10:00:00,103.35,103.38,102.96,103.25,103802.0,78.7811,78.804,78.4838,78.7049,103802.0
2018-03-21 10:10:00,103.27,103.43,103.17,103.37,79853.0,78.7201,78.8421,78.6439,78.7964,79853.0
2018-03-21 10:20:00,103.35,103.37,103.11,103.26,64717.0,78.7811,78.7964,78.5982,78.7125,64717.0
2018-03-21 10:30:00,103.29,103.65,103.26,103.64,67719.0,78.7354,79.0098,78.7125,79.0022,67719.0
2018-03-21 10:40:00,103.65,104.17,103.61,104.06,113869.0,79.0098,79.4062,78.9793,79.3223,113869.0
2018-03-21 10:50:00,104.06,104.4,103.96,104.05,84525.0,79.3223,79.5815,79.2461,79.3147,84525.0
2018-03-21 11:00:00,104.06,104.06,103.77,103.79,50784.0,79.3223,79.3223,79.1013,79.1165,50784.0
2018-03-21 11:10:00,103.77,103.99,103.65,103.96,59370.0,79.1013,79.269,79.0098,79.2461,59370.0
2018-03-21 11:20:00,103.97,104.13,103.91,104.06,147576.0,79.2537,79.3757,79.208,79.3223,147576.0
2018-03-21 11:30:00,104.07,104.19,103.89,104.02,111312.0,79.33,79.4214,79.1927,79.2918,111312.0
2018-03-21 11:40:00,104.0,104.33,103.87,104.31,65292.0,79.2766,79.5281,79.1775,79.5129,65292.0
2018-03-21 11:50:00,104.27,104.46,103.92,103.96,66362.0,79.4824,79.6272,79.2156,79.2461,66362.0
2018-03-21 12:00:00,103.97,104.28,103.96,104.25,50935.0,79.2537,79.49,79.2461,79.4672,50935.0
2018-03-21 12:10:00,104.21,104.65,104.21,104.6,56479.0,79.4367,79.7721,79.4367,79.734,56479.0
2018-03-21 12:20:00,104.6,104.71,104.49,104.53,28225.0,79.734,79.8178,79.6501,79.6806,28225.0
2018-03-21 12:30:00,104.48,104.56,104.39,104.54,30321.0,79.6425,79.7035,79.5739,79.6882,30321.0
2018-03-21 12:40:00,104.54,104.56,104.37,104.37,9223.0,79.6882,79.7035,79.5586,79.5586,9223.0
2018-03-21 12:50:00,104.39,104.55,104.35,104.54,33372.0,79.5739,79.6958,79.5434,79.6882,33372.0
2018-03-21 13:00:00,104.54,104.55,104.36,104.43,33396.0,79.6882,79.6958,79.551,79.6044,33396.0
2018-03-21 13:10:00,104.41,104.54,104.4,104.5,57746.0,79.5891,79.6882,79.5815,79.6577,57746.0
2018-03-21 13:20:00,104.49,104.67,104.48,104.54,107297.0,79.6501,79.7873,79.6425,79.6882,107297.0
2018-03-21 13:30:00,104.55,104.55,104.41,104.48,77066.0,79.6958,79.6958,79.5891,79.6425,77066.0
2018-03-21 13:40:00,104.49,104.63,104.43,104.63,89263.0,79.6501,79.7568,79.6044,79.7568,89263.0
2018-03-21 13:50:00,104.62,105.36,104.62,105.17,89250.0,79.7492,80.3133,79.7492,80.1685,89250.0
2018-03-21 14:00:00,105.27,105.58,104.97,105.39,104961.0,80.2447,80.481,80.016,80.3362,104961.0
2018-03-21 14:10:00,105.39,105.83,105.36,105.68,80147.0,80.3362,80.6716,80.3133,80.5572,80147.0
2018-03-21 14:20:00,105.7,105.79,105.17,105.29,67514.0,80.5725,80.6411,80.1685,80.2599,67514.0
2018-03-21 14:30:00,105.28,105.5,104.86,104.9,100232.0,80.2523,80.42,79.9321,79.9626,100232.0
2018-03-21 14:40:00,104.89,105.16,104.86,104.92,106778.0,79.955,80.1608,79.9321,79.9779,106778.0
2018-03-21 14:50:00,104.92,105.11,104.73,105.11,85730.0,79.9779,80.1227,79.8331,80.1227,85730.0
2018-03-21 15:00:00,105.09,105.24,104.97,105.17,86999.0,80.1075,80.2218,80.016,80.1685,86999.0
2018-03-21 15:10:00,105.18,105.61,105.08,105.56,97890.0,80.1761,80.5039,80.0998,80.4657,97890.0
2018-03-21 15:20:00,105.56,105.66,105.29,105.31,90071.0,80.4657,80.542,80.2599,80.2752,90071.0
2018-03-21 15:30:00,105.3,105.41,105.21,105.33,124529.0,80.2676,80.3514,80.1989,80.2904,124529.0
2018-03-21 15:40:00,105.33,105.33,105.09,105.12,184030.0,80.2904,80.2904,80.1075,80.1303,184030.0
2018-03-21 15:50:00,105.11,105.11,104.57,104.78,415367.0,80.1227,80.1227,79.7111,79.8712,415367.0
2018-03-22 09:30:00,103.52,104.42,103.16,104.29,143654.0,78.9107,79.5967,78.6363,79.4977,143654.0
2018-03-22 09:40:00,104.27,104.54,103.96,103.98,92684.0,79.4824,79.6882,79.2461,79.2613,92684.0
2018-03-22 09:50:00,103.97,104.16,103.79,104.02,168906.0,79.2537,79.3986,79.1165,79.2918,168906.0
2018-03-22 10:00:00,103.9,104.25,103.75,104.25,103271.0,79.2004,79.4672,79.086,79.4672,103271.0
2018-03-22 10:10:00,104.23,104.56,104.07,104.34,107394.0,79.4519,79.7035,79.33,79.5358,107394.0
2018-03-22 10:20:00,104.35,104.51,104.22,104.26,61258.0,79.5434,79.6654,79.4443,79.4748,61258.0
2018-03-22 10:30:00,104.23,104.26,104.09,104.19,201327.0,79.4519,79.4748,79.3452,79.4214,201327.0
2018-03-22 10:40:00,104.2,104.21,103.49,103.55,105670.0,79.429,79.4367,78.8878,78.9336,105670.0
2018-03-22 10:50:00,103.53,103.77,103.46,103.67,107458.0,78.9183,79.1013,78.865,79.025,107458.0
2018-03-22 11:00:00,103.65,104.01,103.59,104.0,129079.0,79.0098,79.2842,78.9641,79.2766,129079.0
2018-03-22 11:10:00,103.98,104.04,103.88,103.94,214816.0,79.2613,79.3071,79.1851,79.2309,214816.0
2018-03-22 11:20:00,103.93,103.98,103.79,103.97,241243.0,79.2232,79.2613,79.1165,79.2537,241243.0
2018-03-22 11:30:00,103.98,104.03,103.82,103.93,227394.0,79.2613,79.2995,79.1394,79.2232,227394.0
2018-03-22 11:40:00,103.93,104.25,103.85,104.18,113381.0,79.2232,79.4672,79.1623,79.4138,113381.0
2018-03-22 11:50:00,104.16,104.24,103.88,103.88,164829.0,79.3986,79.4595,79.1851,79.1851,164829.0
2018-03-22 12:00:00,103.9,104.1,103.82,103.95,126409.0,79.2004,79.3528,79.1394,79.2385,126409.0
2018-03-22 12:10:00,103.96,104.23,103.91,104.08,60466.0,79.2461,79.4519,79.208,79.3376,60466.0
2018-03-22 12:20:00,104.11,104.43,104.06,104.37,31019.0,79.3604,79.6044,79.3223,79.5586,31019.0
2018-03-22 12:30:00,104.41,104.46,104.25,104.25,18487.0,79.5891,79.6272,79.4672,79.4672,18487.0
2018-03-22 12:40:00,104.25,104.55,104.17,104.42,96817.0,79.4672,79.6958,79.4062,79.5967,96817.0
2018-03-22 12:50:00,104.45,104.61,104.4,104.47,51982.0,79.6196,79.7416,79.5815,79.6349,51982.0
2018-03-22 13:00:00,104.45,104.47,104.36,104.39,95833.0,79.6196,79.6349,79.551,79.5739,95833.0
2018-03-22 13:10:00,104.38,104.51,104.27,104.36,110458.0,79.5663,79.6654,79.4824,79.551,110458.0
2018-03-22 13:20:00,104.37,104.78,104.34,104.7,54883.0,79.5586,79.8712,79.5358,79.8102,54883.0
2018-03-22 13:30:00,104.74,104.74,104.39,104.48,45853.0,79.8407,79.8407,79.5739,79.6425,45853.0
2018-03-22 13:40:00,104.5,104.59,104.41,104.51,33835.0,79.6577,79.7263,79.5891,79.6654,33835.0
2018-03-22 13:50:00,104.5,104.78,104.47,104.77,123491.0,79.6577,79.8712,79.6349,79.8635,123491.0
2018-03-22 14:00:00,104.79,104.81,104.64,104.66,105058.0,79.8788,79.894,79.7644,79.7797,105058.0
2018-03-22 14:10:00,104.66,104.86,104.64,104.7,98572.0,79.7797,79.9321,79.7644,79.8102,98572.0
2018-03-22 14:20:00,104.7,104.83,104.67,104.77,89869.0,79.8102,79.9093,79.7873,79.8635,89869.0
2018-03-22 14:30:00,104.76,105.0,104.63,104.98,161868.0,79.8559,80.0389,79.7568,80.0236,161868.0
2018-03-22 14:40:00,104.99,105.08,104.73,104.77,101942.0,80.0312,80.0998,79.8331,79.8635,101942.0
2018-03-22 14:50:00,104.75,104.88,104.67,104.76,174861.0,79.8483,79.9474,79.7873,79.8559,174861.0
2018-03-22 15:00:00,104.76,104.86,104.68,104.71,134557.0,79.8559,79.9321,79.7949,79.8178,134557.0
2018-03-22 15:10:00,104.73,104.79,104.6,104.65,185124.0,79.8331,79.8788,79.734,79.7721,185124.0
2018-03-22 15:20:00,104.66,104.7,104.5,104.54,100379.0,79.7797,79.8102,79.6577,79.6882,100379.0
2018-03-22 15:30:00,104.49,104.66,104.44,104.55,250308.0,79.6501,79.7797,79.612,79.6958,250308.0
2018-03-22 15:40:00,104.54,104.58,104.12,104.39,338299.0,79.6882,79.7187,79.3681,79.5739,338299.0
2018-03-22 15:50:00,104.4,104.55,104.01,104.27,451389.0,79.5815,79.6958,79.2842,79.4824,451389.0
2018-03-23 09:30:00,104.75,105.7,104.7,105.17,216214.0,79.8483,80.5725,79.8102,80.1685,216214.0
2018-03-23 09:40:00,105.16,105.62,105.14,105.42,143176.0,80.1608,80.5115,80.1456,80.359,143176.0
2018-03-23 09:50:00,105.43,105.93,105.32,105.73,81310.0,80.3666,80.7478,80.2828,80.5953,81310.0
2018-03-23 10:00:00,105.76,106.41,105.75,106.36,176376.0,80.6182,81.1137,80.6106,81.0756,176376.0
2018-03-23 10:10:00,106.33,106.52,106.05,106.16,134247.0,81.0527,81.1975,80.8393,80.9231,134247.0
2018-03-23 10:20:00,106.15,106.6,106.0,106.5,114594.0,80.9155,81.2585,80.8011,81.1823,114594.0
2018-03-23 10:30:00,106.5,106.69,106.25,106.52,150251.0,81.1823,81.3271,80.9917,81.1975,150251.0
2018-03-23 10:40:00,106.51,106.73,106.41,106.49,96169.0,81.1899,81.3576,81.1137,81.1747,96169.0
2018-03-23 10:50:00,106.43,106.43,106.17,106.31,65024.0,81.1289,81.1289,80.9307,81.0374,65024.0
2018-03-23 11:00:00,106.3,106.35,105.86,105.91,244470.0,81.0298,81.0679,80.6944,80.7325,244470.0
2018-03-23 11:10:00,105.9,105.9,105.61,105.88,128279.0,80.7249,80.7249,80.5039,80.7097,128279.0
2018-03-23 11:20:00,105.87,106.23,105.85,106.2,110193.0,80.702,80.9765,80.6868,80.9536,110193.0
2018-03-23 11:30:00,106.2,106.4,106.07,106.2,49473.0,80.9536,81.1061,80.8545,80.9536,49473.0
2018-03-23 11:40:00,106.16,106.16,105.91,106.01,61634.0,80.9231,80.9231,80.7325,80.8088,61634.0
2018-03-23 11:50:00,106.02,106.11,105.88,105.98,138070.0,80.8164,80.885,80.7097,80.7859,138070.0
2018-03-23 12:00:00,106.01,106.27,105.95,106.06,77724.0,80.8088,81.007,80.763,80.8469,77724.0
2018-03-23 12:10:00,106.06,106.17,105.96,106.12,49850.0,80.8469,80.9307,80.7707,80.8926,49850.0
2018-03-23 12:20:00,106.14,106.4,106.08,106.33,60048.0,80.9079,81.1061,80.8621,81.0527,60048.0
2018-03-23 12:30:00,106.28,106.28,106.05,106.1,87133.0,81.0146,81.0146,80.8393,80.8774,87133.0
2018-03-23 12:40:00,106.1,106.19,105.94,105.97,165649.0,80.8774,80.946,80.7554,80.7783,165649.0
2018-03-23 12:50:00,105.98,106.04,105.88,105.93,115952.0,80.7859,80.8316,80.7097,80.7478,115952.0
2018-03-23 13:00:00,105.93,106.21,105.81,106.19,134686.0,80.7478,80.9612,80.6563,80.946,134686.0
2018-03-23 13:10:00,106.2,106.22,105.97,106.09,50243.0,80.9536,80.9688,80.7783,80.8697,50243.0
2018-03-23 13:20:00,106.07,106.44,106.06,106.26,73609.0,80.8545,81.1365,80.8469,80.9993,73609.0
2018-03-23 13:30:00,106.24,106.34,106.2,106.33,122568.0,80.9841,81.0603,80.9536,81.0527,122568.0
2018-03-23 13:40:00,106.34,106.4,106.24,106.36,48283.0,81.0603,81.1061,80.9841,81.0756,48283.0
2018-03-23 13:50:00,106.38,106.5,106.2,106.26,57896.0,81.0908,81.1823,80.9536,80.9993,57896.0
2018-03-23 14:00:00,106.27,106.34,106.2,106.26,60027.0,81.007,81.0603,80.9536,80.9993,60027.0
2018-03-23 14:10:00,106.25,106.3,106.17,106.21,92449.0,80.9917,81.0298,80.9307,80.9612,92449.0
2018-03-23 14:20:00,106.22,106.47,106.12,106.47,53683.0,80.9688,81.1594,80.8926,81.1594,53683.0
2018-03-23 14:30:00,106.46,106.52,106.27,106.31,33260.0,81.1518,81.1975,81.007,81.0374,33260.0
2018-03-23 14:40:00,106.31,106.39,106.23,106.24,73859.0,81.0374,81.0984,80.9765,80.9841,73859.0
2018-03-23 14:50:00,106.25,106.26,105.76,105.84,192540.0,80.9917,80.9993,80.6182,80.6792,192540.0
2018-03-23 15:00:00,105.85,105.93,105.61,105.67,127636.0,80.6868,80.7478,80.5039,80.5496,127636.0
2018-03-23 15:10:00,105.67,106.09,105.66,105.9,173858.0,80.5496,80.8697,80.542,80.7249,173858.0
2018-03-23 15:20:00,105.9,106.13,105.8,106.0,207430.0,80.7249,80.9002,80.6487,80.8011,207430.0
2018-03-23 15:30:00,105.99,106.15,105.9,106.09,278704.0,80.7935,80.9155,80.7249,80.8697,278704.0
2018-03-23 15:40:00,106.09,106.14,105.92,106.0,375247.0,80.8697,80.9079,80.7402,80.8011,375247.0
2018-03-23 15:50:00,106.0,106.03,105.79,105.86,538801.0,80.8011,80.824,80.6411,80.6944,538801.0
2018-03-26 09:30:00,106.87,107.06,106.51,106.74,161786.0,81.4643,81.6092,81.1899,81.3652,161786.0
2018-03-26 09:40:00,106.68,106.79,106.48,106.72,153080.0,81.3195,81.4033,81.167,81.35,153080.0
2018-03-26 09:50:00,106.71,107.17,106.66,107.01,120839.0,81.3424,81.693,81.3042,81.571,120839.0
2018-03-26 10:00:00,106.99,107.08,106.74,107.04,78696.0,81.5558,81.6244,81.3652,81.5939,78696.0
2018-03-26 10:10:00,107.02,107.05,106.88,106.93,111229.0,81.5787,81.6015,81.4719,81.5101,111229.0
2018-03-26 10:20:00,106.94,106.97,106.48,106.84,115216.0,81.5177,81.5405,81.167,81.4415,115216.0
2018-03-26 10:30:00,106.85,106.85,106.52,106.61,196375.0,81.4491,81.4491,81.1975,81.2661,196375.0
2018-03-26 10:40:00,106.6,106.61,106.24,106.35,113977.0,81.2585,81.2661,80.9841,81.0679,113977.0
2018-03-26 10:50:00,106.35,106.55,106.27,106.42,193156.0,81.0679,81.2204,81.007,81.1213,193156.0
2018-03-26 11:00:00,106.39,106.45,105.91,105.95,198879.0,81.0984,81.1442,80.7325,80.763,198879.0
2018-03-26 11:10:00,105.94,106.17,105.72,105.95,203119.0,80.7554,80.9307,80.5877,80.763,203119.0
2018-03-26 11:20:00,105.95,106.08,105.85,106.02,162226.0,80.763,80.8621,80.6868,80.8164,162226.0
2018-03-26 11:30:00,106.02,106.32,105.88,106.29,98443.0,80.8164,81.0451,80.7097,81.0222,98443.0
2018-03-26 11:40:00,106.3,106.55,106.17,106.24,174353.0,81.0298,81.2204,80.9307,80.9841,174353.0
2018-03-26 11:50:00,106.24,106.55,106.22,106.31,186047.0,80.9841,81.2204,80.9688,81.0374,186047.0
2018-03-26 12:00:00,106.31,106.52,106.2,106.33,98874.0,81.0374,81.1975,80.9536,81.0527,98874.0
2018-03-26 12:10:00,106.32,106.47,106.23,106.47,89234.0,81.0451,81.1594,80.9765,81.1594,89234.0
2018-03-26 12:20:00,106.49,106.6,106.4,106.5,62222.0,81.1747,81.2585,81.1061,81.1823,62222.0
2018-03-26 12:30:00,106.5,106.75,106.47,106.56,44378.0,81.1823,81.3728,81.1594,81.228,44378.0
2018-03-26 12:40:00,106.56,106.66,106.47,106.52,28796.0,81.228,81.3042,81.1594,81.1975,28796.0
2018-03-26 12:50:00,106.47,106.53,106.34,106.37,22607.0,81.1594,81.2051,81.0603,81.0832,22607.0
2018-03-26 13:00:00,106.35,106.44,106.18,106.28,35665.0,81.0679,81.1365,80.9384,81.0146,35665.0
2018-03-26 13:10:00,106.28,106.43,106.18,106.29,37711.0,81.0146,81.1289,80.9384,81.0222,37711.0
2018-03-26 13:20:00,106.29,106.42,106.21,106.4,46596.0,81.0222,81.1213,80.9612,81.1061,46596.0
2018-03-26 13:30:00,106.41,106.46,106.2,106.41,41670.0,81.1137,81.1518,80.9536,81.1137,41670.0
2018-03-26 13:40:00,106.43,106.58,106.28,106.45,50294.0,81.1289,81.2433,81.0146,81.1442,50294.0
2018-03-26 13:50:00,106.45,106.54,106.34,106.54,36803.0,81.1442,81.2128,81.0603,81.2128,36803.0
2018-03-26 14:00:00,106.49,106.67,106.43,106.61,53301.0,81.1747,81.3119,81.1289,81.2661,53301.0
2018-03-26 14:10:00,106.61,106.77,106.6,106.71,59193.0,81.2661,81.3881,81.2585,81.3424,59193.0
2018-03-26 14:20:00,106.72,106.75,106.5,106.5,59009.0,81.35,81.3728,81.1823,81.1823,59009.0
2018-03-26 14:30:00,106.54,106.82,106.46,106.6,93641.0,81.2128,81.4262,81.1518,81.2585,93641.0
2018-03-26 14:40:00,106.62,106.64,106.48,106.57,43785.0,81.2738,81.289,81.167,81.2356,43785.0
2018-03-26 14:50:00,106.54,106.69,106.52,106.6,55144.0,81.2128,81.3271,81.1975,81.2585,55144.0
2018-03-26 15:00:00,106.61,107.21,106.61,107.13,60964.0,81.2661,81.7235,81.2661,81.6625,60964.0
2018-03-26 15:10:00,107.15,107.46,107.06,107.44,32359.0,81.6778,81.9141,81.6092,81.8988,32359.0
2018-03-26 15:20:00,107.45,107.49,107.33,107.43,54549.0,81.9064,81.9369,81.815,81.8912,54549.0
2018-03-26 15:30:00,107.44,107.55,107.23,107.32,80304.0,81.8988,81.9827,81.7387,81.8073,80304.0
2018-03-26 15:40:00,107.32,107.57,107.28,107.56,192850.0,81.8073,81.9979,81.7769,81.9903,192850.0
2018-03-26 15:50:00,107.56,107.65,107.43,107.63,293801.0,81.9903,82.0589,81.8912,82.0437,293801.0
2018-03-27 09:30:00,107.46,107.91,107.23,107.39,156423.0,81.9141,82.2571,81.7387,81.8607,156423.0
2018-03-27 09:40:00,107.39,107.56,107.02,107.18,64075.0,81.8607,81.9903,81.5787,81.7006,64075.0
2018-03-27 09:50:00,107.19,107.49,107.12,107.23,110602.0,81.7082,81.9369,81.6549,81.7387,110602.0
2018-03-27 10:00:00,107.21,107.33,106.86,106.98,157278.0,81.7235,81.815,81.4567,81.5482,157278.0
2018-03-27 10:10:00,106.96,106.97,106.67,106.86,61873.0,81.5329,81.5405,81.3119,81.4567,61873.0
2018-03-27 10:20:00,106.86,107.01,106.7,106.91,57216.0,81.4567,81.571,81.3347,81.4948,57216.0
2018-03-27 10:30:00,106.89,106.89,106.44,106.63,89449.0,81.4796,81.4796,81.1365,81.2814,89449.0
2018-03-27 10:40:00,106.62,106.71,106.51,106.64,64304.0,81.2738,81.3424,81.1899,81.289,64304.0
2018-03-27 10:50:00,106.64,106.67,106.31,106.5,31801.0,81.289,81.3119,81.0374,81.1823,31801.0
2018-03-27 11:00:00,106.49,106.7,106.14,106.42,66224.0,81.1747,81.3347,80.9079,81.1213,66224.0
2018-03-27 11:10:00,106.4,106.46,106.02,106.04,84073.0,81.1061,81.1518,80.8164,80.8316,84073.0
2018-03-27 11:20:00,106.02,106.12,105.65,105.68,72363.0,80.8164,80.8926,80.5343,80.5572,72363.0
2018-03-27 11:30:00,105.7,105.73,105.53,105.59,110405.0,80.5725,80.5953,80.4429,80.4886,110405.0
2018-03-27 11:40:00,105.58,106.03,105.49,106.01,84826.0,80.481,80.824,80.4124,80.8088,84826.0
2018-03-27 11:50:00,106.04,106.17,105.9,105.9,43758.0,80.8316,80.9307,80.7249,80.7249,43758.0
2018-03-27 12:00:00,105.9,106.23,105.78,106.15,16345.0,80.7249,80.9765,80.6334,80.9155,16345.0
2018-03-27 12:10:00,106.16,106.47,106.16,106.45,17217.0,80.9231,81.1594,80.9231,81.1442,17217.0
2018-03-27 12:20:00,106.47,106.89,106.44,106.89,35055.0,81.1594,81.4796,81.1365,81.4796,35055.0
2018-03-27 12:30:00,106.87,106.88,106.41,106.6,35847.0,81.4643,81.4719,81.1137,81.2585,35847.0
2018-03-27 12:40:00,106.57,106.62,106.41,106.42,14420.0,81.2356,81.2738,81.1137,81.1213,14420.0
2018-03-27 12:50:00,106.44,106.47,106.28,106.31,11677.0,81.1365,81.1594,81.0146,81.0374,11677.0
2018-03-27 13:00:00,106.31,106.4,106.21,106.25,12298.0,81.0374,81.1061,80.9612,80.9917,12298.0
2018-03-27 13:10:00,106.25,106.36,106.17,106.29,19860.0,80.9917,81.0756,80.9307,81.0222,19860.0
2018-03-27 13:20:00,106.29,106.31,106.07,106.1,24982.0,81.0222,81.0374,80.8545,80.8774,24982.0
2018-03-27 13:30:00,106.09,106.48,106.07,106.45,202710.0,80.8697,81.167,80.8545,81.1442,202710.0
2018-03-27 13:40:00,106.43,106.63,106.43,106.48,118310.0,81.1289,81.2814,81.1289,81.167,118310.0
2018-03-27 13:50:00,106.48,106.53,106.26,106.42,143108.0,81.167,81.2051,80.9993,81.1213,143108.0
2018-03-27 14:00:00,106.41,106.48,106.28,106.37,45980.0,81.1137,81.167,81.0146,81.0832,45980.0
2018-03-27 14:10:00,106.37,106.49,106.32,106.42,35271.0,81.0832,81.1747,81.0451,81.1213,35271.0
2018-03-27 14:20:00,106.4,106.43,106.3,106.3,51438.0,81.1061,81.1289,81.0298,81.0298,51438.0
2018-03-27 14:30:00,106.3,106.55,106.2,106.46,88978.0,81.0298,81.2204,80.9536,81.1518,88978.0
2018-03-27 14:40:00,106.48,106.62,106.4,106.44,72079.0,81.167,81.2738,81.1061,81.1365,72079.0
2018-03-27 14:50:00,106.45,106.52,106.32,106.35,213214.0,81.1442,81.1975,81.0451,81.0679,213214.0
2018-03-27 15:00:00,106.36,106.54,106.15,106.45,276163.0,81.0756,81.2128,80.9155,81.1442,276163.0
2018-03-27 15:10:00,106.48,106.6,106.35,106.36,138451.0,81.167,81.2585,81.0679,81.0756,138451.0
2018-03-27 15:20:00,106.35,106.53,106.22,106.29,269209.0,81.0679,81.2051,80.9688,81.0222,269209.0
2018-03-27 15:30:00,106.28,106.35,105.97,106.2,241022.0,81.0146,81.0679,80.7783,80.9536,241022.0
2018-03-27 15:40:00,106.19,106.33,105.7,105.79,384071.0,80.946,81.0527,80.5725,80.6411,384071.0
2018-03-27 15:50:00,105.8,106.42,105.77,106.24,433290.0,80.6487,81.1213,80.6258,80.9841,433290.0
2018-03-28 09:30:00,105.8,107.2,105.8,106.68,137123.0,80.6487,81.7159,80.6487,81.3195,137123.0
2018-03-28 09:40:00,106.66,106.86,105.87,105.98,149150.0,81.3042,81.4567,80.702,80.7859,149150.0
2018-03-28 09:50:00,105.94,105.96,105.32,105.32,296271.0,80.7554,80.7707,80.2828,80.2828,296271.0
2018-03-28 10:00:00,105.36,105.63,105.14,105.5,268381.0,80.3133,80.5191,80.1456,80.42,268381.0
2018-03-28 10:10:00,105.48,105.58,104.7,104.87,110935.0,80.4048,80.481,79.8102,79.9398,110935.0
2018-03-28 10:20:00,104.88,105.45,104.85,105.43,79133.0,79.9474,80.3819,79.9245,80.3666,79133.0
2018-03-28 10:30:00,105.46,106.1,105.46,105.91,115040.0,80.3895,80.8774,80.3895,80.7325,115040.0
2018-03-28 10:40:00,105.88,105.97,105.11,105.44,129362.0,80.7097,80.7783,80.1227,80.3743,129362.0
2018-03-28 10:50:00,105.4,105.73,105.35,105.73,88053.0,80.3438,80.5953,80.3057,80.5953,88053.0
2018-03-28 11:00:00,105.74,105.9,105.42,105.5,90583.0,80.603,80.7249,80.359,80.42,90583.0
2018-03-28 11:10:00,105.5,105.57,105.1,105.27,116518.0,80.42,80.4734,80.1151,80.2447,116518.0
2018-03-28 11:20:00,105.26,105.3,105.03,105.1,154791.0,80.2371,80.2676,80.0617,80.1151,154791.0
2018-03-28 11:30:00,105.1,105.18,104.87,105.01,166074.0,80.1151,80.1761,79.9398,80.0465,166074.0
2018-03-28 11:40:00,105.01,105.37,105.01,105.2,98614.0,80.0465,80.3209,80.0465,80.1913,98614.0
2018-03-28 11:50:00,105.21,105.54,105.12,105.24,88699.0,80.1989,80.4505,80.1303,80.2218,88699.0
2018-03-28 12:00:00,105.27,105.39,105.08,105.09,100308.0,80.2447,80.3362,80.0998,80.1075,100308.0
2018-03-28 12:10:00,105.07,105.6,105.06,105.58,44943.0,80.0922,80.4962,80.0846,80.481,44943.0
2018-03-28 12:20:00,105.61,105.64,105.4,105.51,43278.0,80.5039,80.5267,80.3438,80.4276,43278.0
2018-03-28 12:30:00,105.52,105.58,105.11,105.14,45822.0,80.4353,80.481,80.1227,80.1456,45822.0
2018-03-28 12:40:00,105.17,105.32,104.94,105.04,38372.0,80.1685,80.2828,79.9931,80.0694,38372.0
2018-03-28 12:50:00,105.03,105.11,104.76,104.76,43182.0,80.0617,80.1227,79.8559,79.8559,43182.0
2018-03-28 13:00:00,104.76,104.87,104.61,104.68,37869.0,79.8559,79.9398,79.7416,79.7949,37869.0
2018-03-28 13:10:00,104.65,104.65,104.39,104.5,27493.0,79.7721,79.7721,79.5739,79.6577,27493.0
2018-03-28 13:20:00,104.51,104.64,104.44,104.55,32236.0,79.6654,79.7644,79.612,79.6958,32236.0
2018-03-28 13:30:00,104.57,104.64,104.39,104.46,39313.0,79.7111,79.7644,79.5739,79.6272,39313.0
2018-03-28 13:40:00,104.48,104.73,104.38,104.7,41144.0,79.6425,79.8331,79.5663,79.8102,41144.0
2018-03-28 13:50:00,104.68,104.73,104.52,104.59,48353.0,79.7949,79.8331,79.673,79.7263,48353.0
2018-03-28 14:00:00,104.6,104.66,104.43,104.47,36990.0,79.734,79.7797,79.6044,79.6349,36990.0
2018-03-28 14:10:00,104.47,104.49,104.26,104.27,33832.0,79.6349,79.6501,79.4748,79.4824,33832.0
2018-03-28 14:20:00,104.26,104.33,103.98,104.01,70510.0,79.4748,79.5281,79.2613,79.2842,70510.0
2018-03-28 14:30:00,104.01,104.05,103.85,103.91,52762.0,79.2842,79.3147,79.1623,79.208,52762.0
2018-03-28 14:40:00,103.95,104.11,103.82,103.95,44323.0,79.2385,79.3604,79.1394,79.2385,44323.0
2018-03-28 14:50:00,103.94,104.08,103.84,103.84,47138.0,79.2309,79.3376,79.1546,79.1546,47138.0
2018-03-28 15:00:00,103.83,103.91,103.3,103.3,58487.0,79.147,79.208,78.743,78.743,58487.0
2018-03-28 15:10:00,103.29,103.71,103.26,103.52,76253.0,78.7354,79.0555,78.7125,78.9107,76253.0
2018-03-28 15:20:00,103.53,103.8,103.39,103.8,83240.0,78.9183,79.1241,78.8116,79.1241,83240.0
2018-03-28 15:30:00,103.79,104.1,103.67,104.05,113276.0,79.1165,79.3528,79.025,79.3147,113276.0
2018-03-28 15:40:00,104.03,104.1,103.88,103.98,175487.0,79.2995,79.3528,79.1851,79.2613,175487.0
2018-03-28 15:50:00,104.0,104.09,103.79,103.84,330926.0,79.2766,79.3452,79.1165,79.1546,330926.0
2018-03-29 09:30:00,104.65,104.81,104.18,104.77,108523.0,79.7721,79.894,79.4138,79.8635,108523.0
2018-03-29 09:40:00,104.77,104.86,104.17,104.35,63539.0,79.8635,79.9321,79.4062,79.5434,63539.0
2018-03-29 09:50:00,104.32,104.62,104.3,104.38,41686.0,79.5205,79.7492,79.5053,79.5663,41686.0
2018-03-29 10:00:00,104.39,104.48,104.23,104.34,42786.0,79.5739,79.6425,79.4519,79.5358,42786.0
2018-03-29 10:10:00,104.36,104.94,104.35,104.7,36963.0,79.551,79.9931,79.5434,79.8102,36963.0
2018-03-29 10:20:00,104.68,105.22,104.68,105.09,52401.0,79.7949,80.2066,79.7949,80.1075,52401.0
2018-03-29 10:30:00,105.07,105.16,104.87,105.01,41478.0,80.0922,80.1608,79.9398,80.0465,41478.0
2018-03-29 10:40:00,105.02,105.08,104.94,105.01,36493.0,80.0541,80.0998,79.9931,80.0465,36493.0
2018-03-29 10:50:00,105.01,105.04,104.89,104.98,35564.0,80.0465,80.0694,79.955,80.0236,35564.0
2018-03-29 11:00:00,105.03,105.37,104.94,105.28,40807.0,80.0617,80.3209,79.9931,80.2523,40807.0
2018-03-29 11:10:00,105.32,105.62,105.21,105.37,43199.0,80.2828,80.5115,80.1989,80.3209,43199.0
2018-03-29 11:20:00,105.36,105.36,104.99,105.01,40766.0,80.3133,80.3133,80.0312,80.0465,40766.0
2018-03-29 11:30:00,105.02,105.03,104.68,104.81,62211.0,80.0541,80.0617,79.7949,79.894,62211.0
2018-03-29 11:40:00,104.82,104.88,104.61,104.79,32062.0,79.9017,79.9474,79.7416,79.8788,32062.0
2018-03-29 11:50:00,104.77,104.84,104.62,104.66,69262.0,79.8635,79.9169,79.7492,79.7797,69262.0
2018-03-29 12:00:00,104.65,104.72,104.55,104.56,163503.0,79.7721,79.8254,79.6958,79.7035,163503.0
2018-03-29 12:10:00,104.55,104.66,104.51,104.59,53956.0,79.6958,79.7797,79.6654,79.7263,53956.0
2018-03-29 12:20:00,104.6,104.7,104.5,104.54,101066.0,79.734,79.8102,79.6577,79.6882,101066.0
2018-03-29 12:30:00,104.56,104.69,104.55,104.55,47717.0,79.7035,79.8026,79.6958,79.6958,47717.0
2018-03-29 12:40:00,104.56,104.6,104.52,104.57,36374.0,79.7035,79.734,79.673,79.7111,36374.0
2018-03-29 12:50:00,104.56,104.64,104.5,104.58,108193.0,79.7035,79.7644,79.6577,79.7187,108193.0
2018-03-29 13:00:00,104.59,104.64,104.49,104.51,51232.0,79.7263,79.7644,79.6501,79.6654,51232.0
2018-03-29 13:10:00,104.51,104.52,104.39,104.47,42692.0,79.6654,79.673,79.5739,79.6349,42692.0
2018-03-29 13:20:00,104.49,104.53,104.44,104.48,25639.0,79.6501,79.6806,79.612,79.6425,25639.0
2018-03-29 13:30:00,104.49,104.6,104.48,104.53,23813.0,79.6501,79.734,79.6425,79.6806,23813.0
2018-03-29 13:40:00,104.54,104.79,104.51,104.78,25228.0,79.6882,79.8788,79.6654,79.8712,25228.0
2018-03-29 13:50:00,104.79,105.18,104.79,104.89,63207.0,79.8788,80.1761,79.8788,79.955,63207.0
2018-03-29 14:00:00,104.9,105.34,104.9,105.29,34669.0,79.9626,80.298,79.9626,80.2599,34669.0
2018-03-29 14:10:00,105.34,105.59,105.29,105.58,60626.0,80.298,80.4886,80.2599,80.481,60626.0
2018-03-29 14:20:00,105.59,105.61,105.2,105.23,40469.0,80.4886,80.5039,80.1913,80.2142,40469.0
2018-03-29 14:30:00,105.22,105.3,105.14,105.17,53588.0,80.2066,80.2676,80.1456,80.1685,53588.0
2018-03-29 14:40:00,105.17,105.27,105.08,105.23,59847.0,80.1685,80.2447,80.0998,80.2142,59847.0
2018-03-29 14:50:00,105.26,105.35,105.16,105.24,64334.0,80.2371,80.3057,80.1608,80.2218,64334.0
2018-03-29 15:00:00,105.26,105.73,105.23,105.72,45963.0,80.2371,80.5953,80.2142,80.5877,45963.0
2018-03-29 15:10:00,105.71,105.86,105.65,105.84,50283.0,80.5801,80.6944,80.5343,80.6792,50283.0
2018-03-29 15:20:00,105.85,105.86,105.5,105.53,69590.0,80.6868,80.6944,80.42,80.4429,69590.0
2018-03-29 15:30:00,105.51,105.53,105.23,105.48,98102.0,80.4276,80.4429,80.2142,80.4048,98102.0
2018-03-29 15:40:00,105.49,105.69,105.45,105.63,125506.0,80.4124,80.5648,80.3819,80.5191,125506.0
2018-03-29 15:50:00,105.64,105.72,105.28,105.28,287538.0,80.5267,80.5877,80.2523,80.2523,287538.0
2018-04-02 09:30:00,104.94,105.01,104.47,105.01,61197.0,79.9931,80.0465,79.6349,80.0465,61197.0
2018-04-02 09:40:00,104.99,105.14,104.06,104.17,59524.0,80.0312,80.1456,79.3223,79.4062,59524.0
2018-04-02 09:50:00,104.17,104.4,103.81,104.23,66476.0,79.4062,79.5815,79.1318,79.4519,66476.0
2018-04-02 10:00:00,104.23,104.26,103.71,103.85,31975.0,79.4519,79.4748,79.0555,79.1623,31975.0
2018-04-02 10:10:00,103.85,103.89,103.49,103.6,45132.0,79.1623,79.1927,78.8878,78.9717,45132.0
2018-04-02 10:20:00,103.6,103.97,103.53,103.66,75457.0,78.9717,79.2537,78.9183,79.0174,75457.0
2018-04-02 10:30:00,103.7,103.78,103.46,103.71,44105.0,79.0479,79.1089,78.865,79.0555,44105.0
2018-04-02 10:40:00,103.71,103.71,103.29,103.37,43522.0,79.0555,79.0555,78.7354,78.7964,43522.0
2018-04-02 10:50:00,103.33,103.33,102.91,102.95,37488.0,78.7659,78.7659,78.4457,78.4762,37488.0
2018-04-02 11:00:00,102.92,102.97,102.57,102.61,47618.0,78.4533,78.4914,78.1865,78.217,47618.0
2018-04-02 11:10:00,102.59,102.63,102.37,102.57,50833.0,78.2018,78.2323,78.0341,78.1865,50833.0
2018-04-02 11:20:00,102.61,102.78,102.39,102.77,37538.0,78.217,78.3466,78.0493,78.339,37538.0
2018-04-02 11:30:00,102.74,102.76,101.7,101.7,46294.0,78.3161,78.3314,77.5234,77.5234,46294.0
2018-04-02 11:40:00,101.71,101.89,101.45,101.87,41413.0,77.531,77.6682,77.3328,77.6529,41413.0
2018-04-02 11:50:00,101.87,101.88,101.41,101.77,49491.0,77.6529,77.6606,77.3023,77.5767,49491.0
2018-04-02 12:00:00,101.77,101.89,101.47,101.52,57391.0,77.5767,77.6682,77.348,77.3862,57391.0
2018-04-02 12:10:00,101.53,101.53,101.2,101.35,33410.0,77.3938,77.3938,77.1422,77.2566,33410.0
2018-04-02 12:20:00,101.33,101.53,101.12,101.47,41625.0,77.2413,77.3938,77.0812,77.348,41625.0
2018-04-02 12:30:00,101.45,101.73,101.45,101.46,49129.0,77.3328,77.5462,77.3328,77.3404,49129.0
2018-04-02 12:40:00,101.5,101.76,101.38,101.49,71396.0,77.3709,77.5691,77.2794,77.3633,71396.0
2018-04-02 12:50:00,101.49,101.49,101.24,101.47,30799.0,77.3633,77.3633,77.1727,77.348,30799.0
2018-04-02 13:00:00,101.45,101.54,101.27,101.32,55969.0,77.3328,77.4014,77.1956,77.2337,55969.0
2018-04-02 13:10:00,101.3,101.35,101.11,101.11,29016.0,77.2185,77.2566,77.0736,77.0736,29016.0
2018-04-02 13:20:00,101.14,101.14,100.68,100.7,61231.0,77.0965,77.0965,76.7458,76.7611,61231.0
2018-04-02 13:30:00,100.71,100.86,100.66,100.73,40838.0,76.7687,76.883,76.7306,76.784,40838.0
2018-04-02 13:40:00,100.75,100.75,100.36,100.58,69170.0,76.7992,76.7992,76.5019,76.6696,69170.0
2018-04-02 13:50:00,100.64,100.77,100.47,100.47,36679.0,76.7153,76.8144,76.5858,76.5858,36679.0
2018-04-02 14:00:00,100.43,100.48,100.25,100.38,61820.0,76.5553,76.5934,76.4181,76.5172,61820.0
2018-04-02 14:10:00,100.38,100.65,100.24,100.65,77970.0,76.5172,76.723,76.4104,76.723,77970.0
2018-04-02 14:20:00,100.65,100.9,100.48,100.7,103102.0,76.723,76.9135,76.5934,76.7611,103102.0
2018-04-02 14:30:00,100.7,101.01,100.67,100.91,74523.0,76.7611,76.9974,76.7382,76.9212,74523.0
2018-04-02 14:40:00,100.9,101.17,100.75,101.17,74659.0,76.9135,77.1194,76.7992,77.1194,74659.0
2018-04-02 14:50:00,101.18,101.6,101.12,101.56,121453.0,77.127,77.4471,77.0812,77.4166,121453.0
2018-04-02 15:00:00,101.54,101.85,101.45,101.8,87511.0,77.4014,77.6377,77.3328,77.5996,87511.0
2018-04-02 15:10:00,101.82,102.21,101.71,102.2,91053.0,77.6148,77.9121,77.531,77.9045,91053.0
2018-04-02 15:20:00,102.23,102.26,102.01,102.05,122829.0,77.9274,77.9502,77.7597,77.7902,122829.0
2018-04-02 15:30:00,102.09,102.52,102.08,102.39,121903.0,77.8206,78.1484,77.813,78.0493,121903.0
2018-04-02 15:40:00,102.38,102.66,102.26,102.59,165935.0,78.0417,78.2551,77.9502,78.2018,165935.0
2018-04-02 15:50:00,102.61,103.02,102.61,102.92,453639.0,78.217,78.5296,78.217,78.4533,453639.0
2018-04-03 09:30:00,103.48,103.48,102.41,102.64,456022.0,78.8802,78.8802,78.0646,78.2399,456022.0
2018-04-03 09:40:00,102.57,103.36,102.57,103.07,40168.0,78.1865,78.7887,78.1865,78.5677,40168.0
2018-04-03 09:50:00,103.12,103.17,102.46,102.77,43733.0,78.6058,78.6439,78.1027,78.339,43733.0
2018-04-03 10:00:00,102.77,102.77,102.06,102.11,38885.0,78.339,78.339,77.7978,77.8359,38885.0
2018-04-03 10:10:00,102.0,102.11,101.79,101.79,38838.0,77.752,77.8359,77.592,77.592,38838.0
2018-04-03 10:20:00,101.81,102.38,101.8,102.37,44892.0,77.6072,78.0417,77.5996,78.0341,44892.0
2018-04-03 10:30:00,102.4,102.81,102.31,102.81,51264.0,78.057,78.3695,77.9883,78.3695,51264.0
2018-04-03 10:40:00,102.82,102.94,102.57,102.72,36313.0,78.3771,78.4686,78.1865,78.3009,36313.0
2018-04-03 10:50:00,102.73,103.23,102.64,103.17,45947.0,78.3085,78.6896,78.2399,78.6439,45947.0
2018-04-03 11:00:00,103.19,103.59,103.18,103.43,38494.0,78.6592,78.9641,78.6515,78.8421,38494.0
2018-04-03 11:10:00,103.46,103.54,103.29,103.38,24334.0,78.865,78.9259,78.7354,78.804,24334.0
2018-04-03 11:20:00,103.35,103.45,103.19,103.32,26374.0,78.7811,78.8573,78.6592,78.7582,26374.0
2018-04-03 11:30:00,103.31,103.34,102.54,102.62,71041.0,78.7506,78.7735,78.1637,78.2247,71041.0
2018-04-03 11:40:00,102.65,103.04,102.62,102.86,25248.0,78.2475,78.5448,78.2247,78.4076,25248.0
2018-04-03 11:50:00,102.85,103.04,102.8,102.97,79148.0,78.4,78.5448,78.3619,78.4914,79148.0
2018-04-03 12:00:00,102.99,103.32,102.99,103.25,33873.0,78.5067,78.7582,78.5067,78.7049,33873.0
2018-04-03 12:10:00,103.25,103.41,103.18,103.32,43326.0,78.7049,78.8269,78.6515,78.7582,43326.0
2018-04-03 12:20:00,103.34,103.36,103.22,103.29,51191.0,78.7735,78.7887,78.682,78.7354,51191.0
2018-04-03 12:30:00,103.28,103.65,103.28,103.64,40420.0,78.7278,79.0098,78.7278,79.0022,40420.0
2018-04-03 12:40:00,103.61,103.82,103.61,103.71,34038.0,78.9793,79.1394,78.9793,79.0555,34038.0
2018-04-03 12:50:00,103.72,103.94,103.72,103.91,29786.0,79.0632,79.2309,79.0632,79.208,29786.0
2018-04-03 13:00:00,103.91,104.02,103.82,103.98,74027.0,79.208,79.2918,79.1394,79.2613,74027.0
2018-04-03 13:10:00,103.99,104.06,103.83,104.05,47465.0,79.269,79.3223,79.147,79.3147,47465.0
2018-04-03 13:20:00,104.06,104.29,104.03,104.21,43649.0,79.3223,79.4977,79.2995,79.4367,43649.0
2018-04-03 13:30:00,104.22,104.28,104.04,104.1,66982.0,79.4443,79.49,79.3071,79.3528,66982.0
2018-04-03 13:40:00,104.11,104.17,104.03,104.05,40191.0,79.3604,79.4062,79.2995,79.3147,40191.0
2018-04-03 13:50:00,104.05,104.32,104.04,104.3,17777.0,79.3147,79.5205,79.3071,79.5053,17777.0
2018-04-03 14:00:00,104.28,104.33,104.09,104.13,24469.0,79.49,79.5281,79.3452,79.3757,24469.0
2018-04-03 14:10:00,104.12,104.14,104.06,104.12,37723.0,79.3681,79.3833,79.3223,79.3681,37723.0
2018-04-03 14:20:00,104.11,104.15,104.07,104.12,29176.0,79.3604,79.3909,79.33,79.3681,29176.0
2018-04-03 14:30:00,104.12,104.12,103.94,104.1,51608.0,79.3681,79.3681,79.2309,79.3528,51608.0
2018-04-03 14:40:00,104.1,104.63,104.08,104.57,59584.0,79.3528,79.7568,79.3376,79.7111,59584.0
2018-04-03 14:50:00,104.56,104.76,104.43,104.71,111949.0,79.7035,79.8559,79.6044,79.8178,111949.0
2018-04-03 15:00:00,104.73,105.31,104.64,105.23,48937.0,79.8331,80.2752,79.7644,80.2142,48937.0
2018-04-03 15:10:00,105.21,105.29,104.86,105.07,62325.0,80.1989,80.2599,79.9321,80.0922,62325.0
2018-04-03 15:20:00,105.04,105.22,104.99,105.09,44209.0,80.0694,80.2066,80.0312,80.1075,44209.0
2018-04-03 15:30:00,105.11,105.14,104.65,104.77,143270.0,80.1227,80.1456,79.7721,79.8635,143270.0
2018-04-03 15:40:00,104.79,104.93,104.58,104.62,204988.0,79.8788,79.9855,79.7187,79.7492,204988.0
2018-04-03 15:50:00,104.63,105.16,104.58,105.06,299532.0,79.7568,80.1608,79.7187,80.0846,299532.0
2018-04-04 09:30:00,103.55,103.91,103.21,103.86,189134.0,78.9336,79.208,78.6744,79.1699,189134.0
2018-04-04 09:40:00,103.86,103.86,103.25,103.48,93066.0,79.1699,79.1699,78.7049,78.8802,93066.0
2018-04-04 09:50:00,103.49,103.86,103.27,103.81,99196.0,78.8878,79.1699,78.7201,79.1318,99196.0
2018-04-04 10:00:00,103.78,103.86,103.33,103.52,150506.0,79.1089,79.1699,78.7659,78.9107,150506.0
2018-04-04 10:10:00,103.52,103.71,103.4,103.51,62034.0,78.9107,79.0555,78.8192,78.9031,62034.0
2018-04-04 10:20:00,103.49,103.7,103.35,103.5,47049.0,78.8878,79.0479,78.7811,78.8955,47049.0
2018-04-04 10:30:00,103.54,103.92,103.48,103.53,47070.0,78.9259,79.2156,78.8802,78.9183,47070.0
2018-04-04 10:40:00,103.5,103.89,103.36,103.83,40052.0,78.8955,79.1927,78.7887,79.147,40052.0
2018-04-04 10:50:00,103.83,103.94,103.56,103.91,79519.0,79.147,79.2309,78.9412,79.208,79519.0
2018-04-04 11:00:00,103.9,103.92,103.59,103.81,50857.0,79.2004,79.2156,78.9641,79.1318,50857.0
2018-04-04 11:10:00,103.8,103.83,103.47,103.47,82454.0,79.1241,79.147,78.8726,78.8726,82454.0
2018-04-04 11:20:00,103.47,104.13,103.47,104.01,57406.0,78.8726,79.3757,78.8726,79.2842,57406.0
2018-04-04 11:30:00,104.01,104.17,103.78,103.78,55311.0,79.2842,79.4062,79.1089,79.1089,55311.0
2018-04-04 11:40:00,103.77,103.84,103.63,103.77,41089.0,79.1013,79.1546,78.9946,79.1013,41089.0
2018-04-04 11:50:00,103.75,103.8,103.64,103.72,70560.0,79.086,79.1241,79.0022,79.0632,70560.0
2018-04-04 12:00:00,103.71,103.76,103.58,103.75,44629.0,79.0555,79.0936,78.9564,79.086,44629.0
2018-04-04 12:10:00,103.75,104.01,103.75,103.99,31413.0,79.086,79.2842,79.086,79.269,31413.0
2018-04-04 12:20:00,104.02,104.27,103.96,104.14,27936.0,79.2918,79.4824,79.2461,79.3833,27936.0
2018-04-04 12:30:00,104.15,104.25,103.84,103.91,43948.0,79.3909,79.4672,79.1546,79.208,43948.0
2018-04-04 12:40:00,103.91,104.06,103.81,103.84,39681.0,79.208,79.3223,79.1318,79.1546,39681.0
2018-04-04 12:50:00,103.84,103.84,103.52,103.59,57557.0,79.1546,79.1546,78.9107,78.9641,57557.0
2018-04-04 13:00:00,103.59,103.6,103.42,103.5,63870.0,78.9641,78.9717,78.8345,78.8955,63870.0
2018-04-04 13:10:00,103.52,103.53,103.33,103.36,56053.0,78.9107,78.9183,78.7659,78.7887,56053.0
2018-04-04 13:20:00,103.34,103.51,103.18,103.3,95136.0,78.7735,78.9031,78.6515,78.743,95136.0
2018-04-04 13:30:00,103.32,103.36,103.16,103.3,39075.0,78.7582,78.7887,78.6363,78.743,39075.0
2018-04-04 13:40:00,103.35,103.44,103.28,103.28,21607.0,78.7811,78.8497,78.7278,78.7278,21607.0
2018-04-04 13:50:00,103.27,103.27,103.05,103.1,23264.0,78.7201,78.7201,78.5524,78.5905,23264.0
2018-04-04 14:00:00,103.13,103.3,103.07,103.27,19252.0,78.6134,78.743,78.5677,78.7201,19252.0
2018-04-04 14:10:00,103.29,103.67,103.29,103.64,58032.0,78.7354,79.025,78.7354,79.0022,58032.0
2018-04-04 14:20:00,103.64,103.75,103.48,103.64,21505.0,79.0022,79.086,78.8802,79.0022,21505.0
2018-04-04 14:30:00,103.66,103.76,103.49,103.51,29082.0,79.0174,79.0936,78.8878,78.9031,29082.0
2018-04-04 14:40:00,103.51,104.11,103.5,103.97,152911.0,78.9031,79.3604,78.8955,79.2537,152911.0
2018-04-04 14:50:00,103.97,104.09,103.85,103.92,25999.0,79.2537,79.3452,79.1623,79.2156,25999.0
2018-04-04 15:00:00,103.92,103.99,103.82,103.99,40566.0,79.2156,79.269,79.1394,79.269,40566.0
2018-04-04 15:10:00,103.97,104.0,103.82,103.93,52166.0,79.2537,79.2766,79.1394,79.2232,52166.0
2018-04-04 15:20:00,103.93,104.36,103.92,104.15,96617.0,79.2232,79.551,79.2156,79.3909,96617.0
2018-04-04 15:30:00,104.14,104.26,104.07,104.21,174658.0,79.3833,79.4748,79.33,79.4367,174658.0
2018-04-04 15:40:00,104.19,104.56,104.11,104.26,218493.0,79.4214,79.7035,79.3604,79.4748,218493.0
2018-04-04 15:50:00,104.26,104.32,104.09,104.15,506293.0,79.4748,79.5205,79.3452,79.3909,506293.0
2018-04-05 09:30:00,104.6,104.98,104.31,104.77,156285.0,79.734,80.0236,79.5129,79.8635,156285.0
2018-04-05 09:40:00,104.75,105.38,104.74,105.05,77328.0,79.8483,80.3285,79.8407,80.077,77328.0
2018-04-05 09:50:00,105.09,105.24,104.86,105.09,75438.0,80.1075,80.2218,79.9321,80.1075,75438.0
2018-04-05 10:00:00,105.12,105.16,104.81,104.82,60967.0,80.1303,80.1608,79.894,79.9017,60967.0
2018-04-05 10:10:00,104.81,105.04,104.7,104.78,112351.0,79.894,80.0694,79.8102,79.8712,112351.0
2018-04-05 10:20:00,104.79,104.95,104.19,104.23,70464.0,79.8788,80.0008,79.4214,79.4519,70464.0
2018-04-05 10:30:00,104.22,104.44,103.91,104.15,85613.0,79.4443,79.612,79.208,79.3909,85613.0
2018-04-05 10:40:00,104.15,104.44,103.99,104.23,49041.0,79.3909,79.612,79.269,79.4519,49041.0
2018-04-05 10:50:00,104.22,104.26,103.95,103.95,89214.0,79.4443,79.4748,79.2385,79.2385,89214.0
2018-04-05 11:00:00,103.99,104.56,103.99,104.51,94295.0,79.269,79.7035,79.269,79.6654,94295.0
2018-04-05 11:10:00,104.53,105.03,104.53,105.01,62069.0,79.6806,80.0617,79.6806,80.0465,62069.0
2018-04-05 11:20:00,105.04,105.22,104.94,105.07,49083.0,80.0694,80.2066,79.9931,80.0922,49083.0
2018-04-05 11:30:00,105.06,105.13,104.91,104.98,102961.0,80.0846,80.138,79.9703,80.0236,102961.0
2018-04-05 11:40:00,104.99,105.3,104.98,105.21,79140.0,80.0312,80.2676,80.0236,80.1989,79140.0
2018-04-05 11:50:00,105.21,105.23,105.06,105.19,71617.0,80.1989,80.2142,80.0846,80.1837,71617.0
2018-04-05 12:00:00,105.18,105.21,105.03,105.09,30201.0,80.1761,80.1989,80.0617,80.1075,30201.0
2018-04-05 12:10:00,105.09,105.16,104.69,104.76,53612.0,80.1075,80.1608,79.8026,79.8559,53612.0
2018-04-05 12:20:00,104.77,104.9,104.73,104.81,45860.0,79.8635,79.9626,79.8331,79.894,45860.0
2018-04-05 12:30:00,104.84,105.12,104.82,105.04,34555.0,79.9169,80.1303,79.9017,80.0694,34555.0
2018-04-05 12:40:00,105.04,105.07,104.88,104.99,41280.0,80.0694,80.0922,79.9474,80.0312,41280.0
2018-04-05 12:50:00,105.0,105.13,104.97,105.08,38656.0,80.0389,80.138,80.016,80.0998,38656.0
2018-04-05 13:00:00,105.1,105.36,105.1,105.26,81959.0,80.1151,80.3133,80.1151,80.2371,81959.0
2018-04-05 13:10:00,105.22,105.29,104.57,104.58,64383.0,80.2066,80.2599,79.7111,79.7187,64383.0
2018-04-05 13:20:00,104.61,104.69,104.28,104.33,55779.0,79.7416,79.8026,79.49,79.5281,55779.0
2018-04-05 13:30:00,104.3,104.39,104.16,104.2,48380.0,79.5053,79.5739,79.3986,79.429,48380.0
2018-04-05 13:40:00,104.17,104.18,103.84,103.84,57678.0,79.4062,79.4138,79.1546,79.1546,57678.0
2018-04-05 13:50:00,103.83,104.1,103.78,104.0,50787.0,79.147,79.3528,79.1089,79.2766,50787.0
2018-04-05 14:00:00,103.98,104.09,103.86,103.91,47118.0,79.2613,79.3452,79.1699,79.208,47118.0
2018-04-05 14:10:00,103.88,104.15,103.88,104.09,63675.0,79.1851,79.3909,79.1851,79.3452,63675.0
2018-04-05 14:20:00,104.08,104.24,103.98,104.0,86533.0,79.3376,79.4595,79.2613,79.2766,86533.0
2018-04-05 14:30:00,104.01,104.36,104.0,104.31,45268.0,79.2842,79.551,79.2766,79.5129,45268.0
2018-04-05 14:40:00,104.32,104.69,104.31,104.66,33020.0,79.5205,79.8026,79.5129,79.7797,33020.0
2018-04-05 14:50:00,104.66,104.8,104.6,104.74,75833.0,79.7797,79.8864,79.734,79.8407,75833.0
2018-04-05 15:00:00,104.75,104.91,104.58,104.89,71533.0,79.8483,79.9703,79.7187,79.955,71533.0
2018-04-05 15:10:00,104.89,104.89,104.72,104.81,67765.0,79.955,79.955,79.8254,79.894,67765.0
2018-04-05 15:20:00,104.81,104.84,104.42,104.44,78338.0,79.894,79.9169,79.5967,79.612,78338.0
2018-04-05 15:30:00,104.44,104.5,104.17,104.17,81202.0,79.612,79.6577,79.4062,79.4062,81202.0
2018-04-05 15:40:00,104.17,104.52,104.16,104.52,107392.0,79.4062,79.673,79.3986,79.673,107392.0
2018-04-05 15:50:00,104.52,104.55,104.34,104.37,229960.0,79.673,79.6958,79.5358,79.5586,229960.0
2018-04-06 09:30:00,104.07,104.07,103.37,103.61,70886.0,79.33,79.33,78.7964,78.9793,70886.0
2018-04-06 09:40:00,103.55,103.56,102.83,103.39,50608.0,78.9336,78.9412,78.3847,78.8116,50608.0
2018-04-06 09:50:00,103.38,103.69,103.08,103.12,46864.0,78.804,79.0403,78.5753,78.6058,46864.0
2018-04-06 10:00:00,103.11,103.35,102.65,102.68,52439.0,78.5982,78.7811,78.2475,78.2704,52439.0
2018-04-06 10:10:00,102.69,102.98,102.62,102.73,87303.0,78.278,78.4991,78.2247,78.3085,87303.0
2018-04-06 10:20:00,102.72,103.03,102.48,102.55,73012.0,78.3009,78.5372,78.1179,78.1713,73012.0
2018-04-06 10:30:00,102.53,102.67,102.32,102.52,47370.0,78.156,78.2628,77.996,78.1484,47370.0
2018-04-06 10:40:00,102.56,102.58,102.17,102.36,58888.0,78.1789,78.1942,77.8816,78.0265,58888.0
2018-04-06 10:50:00,102.38,102.42,101.89,101.91,103360.0,78.0417,78.0722,77.6682,77.6834,103360.0
2018-04-06 11:00:00,101.89,101.91,101.31,101.53,103097.0,77.6682,77.6834,77.2261,77.3938,103097.0
2018-04-06 11:10:00,101.52,101.55,100.98,101.06,135239.0,77.3862,77.409,76.9745,77.0355,135239.0
2018-04-06 11:20:00,101.09,101.45,101.05,101.36,120696.0,77.0584,77.3328,77.0279,77.2642,120696.0
2018-04-06 11:30:00,101.37,101.88,101.36,101.86,118541.0,77.2718,77.6606,77.2642,77.6453,118541.0
2018-04-06 11:40:00,101.86,101.86,101.39,101.42,92467.0,77.6453,77.6453,77.2871,77.3099,92467.0
2018-04-06 11:50:00,101.39,101.69,101.3,101.59,60891.0,77.2871,77.5157,77.2185,77.4395,60891.0
2018-04-06 12:00:00,101.58,101.73,101.44,101.5,47986.0,77.4319,77.5462,77.3252,77.3709,47986.0
2018-04-06 12:10:00,101.5,101.6,101.35,101.35,85575.0,77.3709,77.4471,77.2566,77.2566,85575.0
2018-04-06 12:20:00,101.34,101.4,101.13,101.17,99600.0,77.2489,77.2947,77.0889,77.1194,99600.0
2018-04-06 12:30:00,101.16,101.37,101.12,101.21,76353.0,77.1117,77.2718,77.0812,77.1498,76353.0
2018-04-06 12:40:00,101.21,101.5,100.85,101.08,113270.0,77.1498,77.3709,76.8754,77.0508,113270.0
2018-04-06 12:50:00,101.05,101.3,100.99,101.21,67377.0,77.0279,77.2185,76.9821,77.1498,67377.0
2018-04-06 13:00:00,101.19,101.21,100.84,100.92,73571.0,77.1346,77.1498,76.8678,76.9288,73571.0
2018-04-06 13:10:00,100.9,101.1,100.83,100.99,56216.0,76.9135,77.066,76.8602,76.9821,56216.0
2018-04-06 13:20:00,100.99,101.11,100.83,101.01,46067.0,76.9821,77.0736,76.8602,76.9974,46067.0
2018-04-06 13:30:00,101.01,101.06,100.65,100.7,83493.0,76.9974,77.0355,76.723,76.7611,83493.0
2018-04-06 13:40:00,100.68,100.76,100.45,100.49,96881.0,76.7458,76.8068,76.5705,76.601,96881.0
2018-04-06 13:50:00,100.5,100.51,100.0,100.06,198795.0,76.6086,76.6163,76.2275,76.2732,198795.0
2018-04-06 14:00:00,100.04,100.22,99.69,99.74,108940.0,76.258,76.3952,75.9912,76.0293,108940.0
2018-04-06 14:10:00,99.76,100.0,99.63,99.76,81672.0,76.0445,76.2275,75.9455,76.0445,81672.0
2018-04-06 14:20:00,99.75,99.95,99.65,99.8,85608.0,76.0369,76.1894,75.9607,76.075,85608.0
2018-04-06 14:30:00,99.79,99.93,99.18,99.19,151746.0,76.0674,76.1741,75.6024,75.6101,151746.0
2018-04-06 14:40:00,99.19,99.45,99.06,99.26,179234.0,75.6101,75.8082,75.511,75.6634,179234.0
2018-04-06 14:50:00,99.27,99.27,98.92,99.22,118716.0,75.671,75.671,75.4042,75.6329,118716.0
2018-04-06 15:00:00,99.22,99.37,98.8,99.16,165403.0,75.6329,75.7473,75.3128,75.5872,165403.0
2018-04-06 15:10:00,99.15,99.86,99.12,99.78,121143.0,75.5796,76.1208,75.5567,76.0598,121143.0
2018-04-06 15:20:00,99.77,100.45,99.75,100.43,223439.0,76.0522,76.5705,76.0369,76.5553,223439.0
2018-04-06 15:30:00,100.42,101.75,100.34,101.25,755005.0,76.5476,77.5615,76.4867,77.1803,755005.0
2018-04-06 15:40:00,101.24,101.85,101.23,101.61,341902.0,77.1727,77.6377,77.1651,77.4548,341902.0
2018-04-06 15:50:00,101.61,102.02,101.59,101.92,576911.0,77.4548,77.7673,77.4395,77.6911,576911.0
2018-04-09 09:30:00,102.48,102.93,101.82,102.13,235236.0,78.1179,78.461,77.6148,77.8511,235236.0
2018-04-09 09:40:00,102.14,103.09,102.13,102.99,77118.0,77.8588,78.5829,77.8511,78.5067,77118.0
2018-04-09 09:50:00,103.03,103.57,103.01,103.18,81447.0,78.5372,78.9488,78.5219,78.6515,81447.0
2018-04-09 10:00:00,103.18,103.59,103.17,103.29,81030.0,78.6515,78.9641,78.6439,78.7354,81030.0
2018-04-09 10:10:00,103.29,103.46,103.03,103.32,83919.0,78.7354,78.865,78.5372,78.7582,83919.0
2018-04-09 10:20:00,103.32,103.84,103.31,103.52,112611.0,78.7582,79.1546,78.7506,78.9107,112611.0
2018-04-09 10:30:00,103.51,103.78,103.51,103.75,56774.0,78.9031,79.1089,78.9031,79.086,56774.0
2018-04-09 10:40:00,103.75,103.75,103.5,103.72,66692.0,79.086,79.086,78.8955,79.0632,66692.0
2018-04-09 10:50:00,103.72,104.14,103.72,104.08,60387.0,79.0632,79.3833,79.0632,79.3376,60387.0
2018-04-09 11:00:00,104.06,104.14,103.85,103.97,63335.0,79.3223,79.3833,79.1623,79.2537,63335.0
2018-04-09 11:10:00,103.97,104.28,103.94,104.05,74117.0,79.2537,79.49,79.2309,79.3147,74117.0
2018-04-09 11:20:00,104.04,104.32,104.03,104.27,96203.0,79.3071,79.5205,79.2995,79.4824,96203.0
2018-04-09 11:30:00,104.3,104.46,104.17,104.2,139079.0,79.5053,79.6272,79.4062,79.429,139079.0
2018-04-09 11:40:00,104.2,104.52,104.18,104.45,91384.0,79.429,79.673,79.4138,79.6196,91384.0
2018-04-09 11:50:00,104.45,104.47,104.25,104.46,118901.0,79.6196,79.6349,79.4672,79.6272,118901.0
2018-04-09 12:00:00,104.46,104.76,104.46,104.7,84900.0,79.6272,79.8559,79.6272,79.8102,84900.0
2018-04-09 12:10:00,104.69,104.85,104.53,104.84,96544.0,79.8026,79.9245,79.6806,79.9169,96544.0
2018-04-09 12:20:00,104.85,104.85,104.61,104.78,64811.0,79.9245,79.9245,79.7416,79.8712,64811.0
2018-04-09 12:30:00,104.79,104.9,104.63,104.63,90579.0,79.8788,79.9626,79.7568,79.7568,90579.0
2018-04-09 12:40:00,104.61,104.8,104.53,104.78,47459.0,79.7416,79.8864,79.6806,79.8712,47459.0
2018-04-09 12:50:00,104.8,105.05,104.78,105.0,67556.0,79.8864,80.077,79.8712,80.0389,67556.0
2018-04-09 13:00:00,105.0,105.21,104.97,105.17,52083.0,80.0389,80.1989,80.016,80.1685,52083.0
2018-04-09 13:10:00,105.16,105.32,105.13,105.28,63755.0,80.1608,80.2828,80.138,80.2523,63755.0
2018-04-09 13:20:00,105.27,105.27,105.05,105.06,47236.0,80.2447,80.2447,80.077,80.0846,47236.0
2018-04-09 13:30:00,105.05,105.15,105.01,105.07,72694.0,80.077,80.1532,80.0465,80.0922,72694.0
2018-04-09 13:40:00,105.05,105.14,104.9,105.05,54327.0,80.077,80.1456,79.9626,80.077,54327.0
2018-04-09 13:50:00,105.07,105.17,104.93,104.96,54980.0,80.0922,80.1685,79.9855,80.0084,54980.0
2018-04-09 14:00:00,104.97,104.97,104.64,104.67,55868.0,80.016,80.016,79.7644,79.7873,55868.0
2018-04-09 14:10:00,104.67,104.86,104.58,104.86,65208.0,79.7873,79.9321,79.7187,79.9321,65208.0
2018-04-09 14:20:00,104.87,104.88,104.53,104.72,68096.0,79.9398,79.9474,79.6806,79.8254,68096.0
2018-04-09 14:30:00,104.71,104.85,104.53,104.66,73311.0,79.8178,79.9245,79.6806,79.7797,73311.0
2018-04-09 14:40:00,104.67,104.7,104.36,104.45,59137.0,79.7873,79.8102,79.551,79.6196,59137.0
2018-04-09 14:50:00,104.45,104.65,104.45,104.64,42222.0,79.6196,79.7721,79.6196,79.7644,42222.0
2018-04-09 15:00:00,104.64,104.76,104.54,104.62,56407.0,79.7644,79.8559,79.6882,79.7492,56407.0
2018-04-09 15:10:00,104.63,104.65,104.15,104.19,69523.0,79.7568,79.7721,79.3909,79.4214,69523.0
2018-04-09 15:20:00,104.18,104.2,104.03,104.19,125359.0,79.4138,79.429,79.2995,79.4214,125359.0
2018-04-09 15:30:00,104.18,104.36,104.0,104.04,127523.0,79.4138,79.551,79.2766,79.3071,127523.0
2018-04-09 15:40:00,104.04,104.18,103.86,104.01,250122.0,79.3071,79.4138,79.1699,79.2842,250122.0
2018-04-09 15:50:00,104.02,104.02,103.36,103.39,413754.0,79.2918,79.2918,78.7887,78.8116,413754.0
2018-04-10 09:30:00,105.09,105.83,105.0,105.68,117282.0,80.1075,80.6716,80.0389,80.5572,117282.0
2018-04-10 09:40:00,105.71,106.3,105.71,106.25,82367.0,80.5801,81.0298,80.5801,80.9917,82367.0
2018-04-10 09:50:00,106.24,106.33,105.65,105.71,92446.0,80.9841,81.0527,80.5343,80.5801,92446.0
2018-04-10 10:00:00,105.75,106.03,105.74,106.02,113848.0,80.6106,80.824,80.603,80.8164,113848.0
2018-04-10 10:10:00,106.02,106.34,105.82,105.91,102799.0,80.8164,81.0603,80.6639,80.7325,102799.0
2018-04-10 10:20:00,105.88,106.29,105.76,106.16,95499.0,80.7097,81.0222,80.6182,80.9231,95499.0
2018-04-10 10:30:00,106.16,106.6,106.15,106.57,74595.0,80.9231,81.2585,80.9155,81.2356,74595.0
2018-04-10 10:40:00,106.55,107.25,106.5,107.2,92121.0,81.2204,81.754,81.1823,81.7159,92121.0
2018-04-10 10:50:00,107.2,107.25,106.86,106.93,127456.0,81.7159,81.754,81.4567,81.5101,127456.0
2018-04-10 11:00:00,106.95,107.49,106.95,107.11,117141.0,81.5253,81.9369,81.5253,81.6473,117141.0
2018-04-10 11:10:00,107.11,107.3,106.9,107.29,88872.0,81.6473,81.7921,81.4872,81.7845,88872.0
2018-04-10 11:20:00,107.25,107.3,106.99,107.08,83872.0,81.754,81.7921,81.5558,81.6244,83872.0
2018-04-10 11:30:00,107.1,107.84,107.1,107.37,218563.0,81.6396,82.2037,81.6396,81.8455,218563.0
2018-04-10 11:40:00,107.37,107.66,107.16,107.51,216907.0,81.8455,82.0665,81.6854,81.9522,216907.0
2018-04-10 11:50:00,107.52,107.96,107.47,107.8,117131.0,81.9598,82.2952,81.9217,82.1732,117131.0
2018-04-10 12:00:00,107.82,108.02,107.63,107.65,137374.0,82.1885,82.3409,82.0437,82.0589,137374.0
2018-04-10 12:10:00,107.62,107.87,107.62,107.76,111610.0,82.036,82.2266,82.036,82.1427,111610.0
2018-04-10 12:20:00,107.72,107.84,107.32,107.61,93136.0,82.1123,82.2037,81.8073,82.0284,93136.0
2018-04-10 12:30:00,107.6,108.07,107.56,108.02,84207.0,82.0208,82.3791,81.9903,82.3409,84207.0
2018-04-10 12:40:00,108.01,108.34,107.86,108.3,70090.0,82.3333,82.5849,82.219,82.5544,70090.0
2018-04-10 12:50:00,108.29,108.34,107.95,107.97,84042.0,82.5468,82.5849,82.2876,82.3028,84042.0
2018-04-10 13:00:00,107.97,108.1,107.82,108.05,66453.0,82.3028,82.4019,82.1885,82.3638,66453.0
2018-04-10 13:10:00,108.04,108.19,107.96,108.1,49582.0,82.3562,82.4705,82.2952,82.4019,49582.0
2018-04-10 13:20:00,108.11,108.3,108.06,108.29,47770.0,82.4095,82.5544,82.3714,82.5468,47770.0
2018-04-10 13:30:00,108.31,108.59,108.26,108.52,76620.0,82.562,82.7754,82.5239,82.7221,76620.0
2018-04-10 13:40:00,108.5,108.57,108.14,108.45,71195.0,82.7068,82.7602,82.4324,82.6687,71195.0
2018-04-10 13:50:00,108.45,108.7,108.33,108.67,50802.0,82.6687,82.8593,82.5772,82.8364,50802.0
2018-04-10 14:00:00,108.69,108.69,108.44,108.53,50653.0,82.8517,82.8517,82.6611,82.7297,50653.0
2018-04-10 14:10:00,108.53,108.72,108.44,108.68,59603.0,82.7297,82.8745,82.6611,82.844,59603.0
2018-04-10 14:20:00,108.68,109.04,108.68,108.72,102364.0,82.844,83.1185,82.844,82.8745,102364.0
2018-04-10 14:30:00,108.71,108.92,108.6,108.85,79795.0,82.8669,83.027,82.7831,82.9736,79795.0
2018-04-10 14:40:00,108.87,109.08,108.64,108.85,121880.0,82.9889,83.1489,82.8135,82.9736,121880.0
2018-04-10 14:50:00,108.85,109.02,108.79,108.95,106476.0,82.9736,83.1032,82.9279,83.0499,106476.0
2018-04-10 15:00:00,108.95,109.01,108.68,108.81,210766.0,83.0499,83.0956,82.844,82.9431,210766.0
2018-04-10 15:10:00,108.82,108.89,108.75,108.85,98118.0,82.9508,83.0041,82.8974,82.9736,98118.0
2018-04-10 15:20:00,108.83,108.88,108.45,108.5,162204.0,82.9584,82.9965,82.6687,82.7068,162204.0
2018-04-10 15:30:00,108.5,108.54,107.9,107.97,187600.0,82.7068,82.7373,82.2495,82.3028,187600.0
2018-04-10 15:40:00,107.98,107.98,107.52,107.67,204343.0,82.3104,82.3104,81.9598,82.0741,204343.0
2018-04-10 15:50:00,107.68,107.85,107.56,107.66,355846.0,82.0818,82.2114,81.9903,82.0665,355846.0
2018-04-11 09:30:00,107.43,108.15,106.94,107.97,123168.0,81.8912,82.44,81.5177,82.3028,123168.0
2018-04-11 09:40:00,108.02,108.84,108.02,108.78,73585.0,82.3409,82.966,82.3409,82.9203,73585.0
2018-04-11 09:50:00,108.69,108.92,108.48,108.74,175998.0,82.8517,83.027,82.6916,82.8898,175998.0
2018-04-11 10:00:00,108.73,109.22,108.59,108.69,74703.0,82.8822,83.2557,82.7754,82.8517,74703.0
2018-04-11 10:10:00,108.72,108.94,108.55,108.58,61254.0,82.8745,83.0422,82.7449,82.7678,61254.0
2018-04-11 10:20:00,108.58,108.82,108.35,108.73,63318.0,82.7678,82.9508,82.5925,82.8822,63318.0
2018-04-11 10:30:00,108.67,108.72,108.19,108.52,86931.0,82.8364,82.8745,82.4705,82.7221,86931.0
2018-04-11 10:40:00,108.52,109.04,108.52,108.88,64279.0,82.7221,83.1185,82.7221,82.9965,64279.0
2018-04-11 10:50:00,108.92,109.66,108.87,109.5,86943.0,83.027,83.5911,82.9889,83.4691,86943.0
2018-04-11 11:00:00,109.51,109.61,109.12,109.59,70037.0,83.4767,83.553,83.1794,83.5377,70037.0
2018-04-11 11:10:00,109.62,109.69,109.1,109.17,88215.0,83.5606,83.6139,83.1642,83.2176,88215.0
2018-04-11 11:20:00,109.17,109.71,109.1,109.6,75651.0,83.2176,83.6292,83.1642,83.5453,75651.0
2018-04-11 11:30:00,109.62,109.83,109.48,109.8,49595.0,83.5606,83.7207,83.4539,83.6978,49595.0
2018-04-11 11:40:00,109.77,110.03,109.71,109.91,118384.0,83.6749,83.8731,83.6292,83.7816,118384.0
2018-04-11 11:50:00,109.93,110.14,109.62,109.92,67357.0,83.7969,83.957,83.5606,83.7893,67357.0
2018-04-11 12:00:00,109.92,109.94,109.6,109.61,58662.0,83.7893,83.8045,83.5453,83.553,58662.0
2018-04-11 12:10:00,109.61,109.82,109.45,109.5,51591.0,83.553,83.713,83.431,83.4691,51591.0
2018-04-11 12:20:00,109.52,109.77,109.49,109.77,25091.0,83.4844,83.6749,83.4615,83.6749,25091.0
2018-04-11 12:30:00,109.78,109.81,109.53,109.66,30849.0,83.6825,83.7054,83.492,83.5911,30849.0
2018-04-11 12:40:00,109.64,109.72,109.38,109.45,41054.0,83.5758,83.6368,83.3776,83.431,41054.0
2018-04-11 12:50:00,109.48,109.56,109.36,109.55,20369.0,83.4539,83.5148,83.3624,83.5072,20369.0
2018-04-11 13:00:00,109.56,109.7,109.48,109.54,44714.0,83.5148,83.6216,83.4539,83.4996,44714.0
2018-04-11 13:10:00,109.53,109.61,109.41,109.58,37427.0,83.492,83.553,83.4005,83.5301,37427.0
2018-04-11 13:20:00,109.57,109.6,109.44,109.48,72955.0,83.5225,83.5453,83.4234,83.4539,72955.0
2018-04-11 13:30:00,109.49,109.54,109.32,109.38,34719.0,83.4615,83.4996,83.3319,83.3776,34719.0
2018-04-11 13:40:00,109.36,109.51,109.31,109.51,78477.0,83.3624,83.4767,83.3243,83.4767,78477.0
2018-04-11 13:50:00,109.51,109.53,109.19,109.37,31301.0,83.4767,83.492,83.2328,83.37,31301.0
2018-04-11 14:00:00,109.38,109.4,108.84,108.84,42005.0,83.3776,83.3929,82.966,82.966,42005.0
2018-04-11 14:10:00,108.86,109.36,108.67,109.36,47228.0,82.9812,83.3624,82.8364,83.3624,47228.0
2018-04-11 14:20:00,109.34,109.39,109.17,109.29,29650.0,83.3471,83.3853,83.2176,83.309,29650.0
2018-04-11 14:30:00,109.27,109.54,109.24,109.48,27108.0,83.2938,83.4996,83.2709,83.4539,27108.0
2018-04-11 14:40:00,109.48,109.61,109.33,109.47,30719.0,83.4539,83.553,83.3395,83.4462,30719.0
2018-04-11 14:50:00,109.46,109.5,109.27,109.5,35977.0,83.4386,83.4691,83.2938,83.4691,35977.0
2018-04-11 15:00:00,109.54,109.57,109.32,109.35,51279.0,83.4996,83.5225,83.3319,83.3548,51279.0
2018-04-11 15:10:00,109.36,109.5,109.22,109.47,53286.0,83.3624,83.4691,83.2557,83.4462,53286.0
2018-04-11 15:20:00,109.46,109.48,109.32,109.47,58744.0,83.4386,83.4539,83.3319,83.4462,58744.0
2018-04-11 15:30:00,109.47,109.74,109.47,109.58,73510.0,83.4462,83.6521,83.4462,83.5301,73510.0
2018-04-11 15:40:00,109.58,109.63,109.42,109.42,145423.0,83.5301,83.5682,83.4081,83.4081,145423.0
2018-04-11 15:50:00,109.41,109.5,109.18,109.4,309594.0,83.4005,83.4691,83.2252,83.3929,309594.0
2018-04-12 09:30:00,109.47,109.47,108.5,108.51,77637.0,83.4462,83.4462,82.7068,82.7145,77637.0
2018-04-12 09:40:00,108.45,109.19,108.21,109.18,45280.0,82.6687,83.2328,82.4858,83.2252,45280.0
2018-04-12 09:50:00,109.17,109.8,109.03,109.75,46896.0,83.2176,83.6978,83.1108,83.6597,46896.0
2018-04-12 10:00:00,109.76,109.89,109.17,109.5,60581.0,83.6673,83.7664,83.2176,83.4691,60581.0
2018-04-12 10:10:00,109.51,109.53,109.11,109.34,66399.0,83.4767,83.492,83.1718,83.3471,66399.0
2018-04-12 10:20:00,109.39,109.6,109.19,109.25,78241.0,83.3853,83.5453,83.2328,83.2785,78241.0
2018-04-12 10:30:00,109.27,109.49,109.14,109.3,34271.0,83.2938,83.4615,83.1947,83.3166,34271.0
2018-04-12 10:40:00,109.31,109.35,108.88,109.18,43195.0,83.3243,83.3548,82.9965,83.2252,43195.0
2018-04-12 10:50:00,109.2,109.41,109.15,109.26,35864.0,83.2404,83.4005,83.2023,83.2862,35864.0
2018-04-12 11:00:00,109.27,109.82,109.27,109.66,38130.0,83.2938,83.713,83.2938,83.5911,38130.0
2018-04-12 11:10:00,109.66,109.76,109.47,109.6,33976.0,83.5911,83.6673,83.4462,83.5453,33976.0
2018-04-12 11:20:00,109.6,109.6,109.29,109.45,25445.0,83.5453,83.5453,83.309,83.431,25445.0
2018-04-12 11:30:00,109.44,109.7,109.36,109.6,30244.0,83.4234,83.6216,83.3624,83.5453,30244.0
2018-04-12 11:40:00,109.6,109.66,109.42,109.53,24648.0,83.5453,83.5911,83.4081,83.492,24648.0
2018-04-12 11:50:00,109.55,109.67,109.4,109.49,27996.0,83.5072,83.5987,83.3929,83.4615,27996.0
2018-04-12 12:00:00,109.48,109.83,109.47,109.77,20607.0,83.4539,83.7207,83.4462,83.6749,20607.0
2018-04-12 12:10:00,109.8,110.0,109.75,109.99,24857.0,83.6978,83.8502,83.6597,83.8426,24857.0
2018-04-12 12:20:00,110.0,110.0,109.78,109.9,35302.0,83.8502,83.8502,83.6825,83.774,35302.0
2018-04-12 12:30:00,109.91,110.1,109.87,109.98,22100.0,83.7816,83.9265,83.7511,83.835,22100.0
2018-04-12 12:40:00,109.99,110.11,109.89,110.09,16944.0,83.8426,83.9341,83.7664,83.9188,16944.0
2018-04-12 12:50:00,110.11,110.17,110.03,110.12,26241.0,83.9341,83.9798,83.8731,83.9417,26241.0
2018-04-12 13:00:00,110.14,110.15,109.85,109.97,23420.0,83.957,83.9646,83.7359,83.8274,23420.0
2018-04-12 13:10:00,109.99,110.09,109.81,110.02,38694.0,83.8426,83.9188,83.7054,83.8655,38694.0
2018-04-12 13:20:00,110.01,110.06,109.65,109.69,29939.0,83.8579,83.896,83.5834,83.6139,29939.0
2018-04-12 13:30:00,109.67,109.99,109.57,109.99,64601.0,83.5987,83.8426,83.5225,83.8426,64601.0
2018-04-12 13:40:00,109.96,110.14,109.96,110.06,26565.0,83.8198,83.957,83.8198,83.896,26565.0
2018-04-12 13:50:00,110.07,110.17,109.86,109.95,26142.0,83.9036,83.9798,83.7435,83.8121,26142.0
2018-04-12 14:00:00,109.94,110.19,109.89,110.17,34728.0,83.8045,83.9951,83.7664,83.9798,34728.0
2018-04-12 14:10:00,110.15,110.53,110.08,110.5,41670.0,83.9646,84.2542,83.9112,84.2314,41670.0
2018-04-12 14:20:00,110.54,110.73,110.46,110.71,38493.0,84.2619,84.4067,84.2009,84.3915,38493.0
2018-04-12 14:30:00,110.74,110.82,110.6,110.73,47226.0,84.4143,84.4753,84.3076,84.4067,47226.0
2018-04-12 14:40:00,110.73,110.8,110.58,110.61,40551.0,84.4067,84.4601,84.2924,84.3152,40551.0
2018-04-12 14:50:00,110.61,110.84,110.59,110.82,35166.0,84.3152,84.4906,84.3,84.4753,35166.0
2018-04-12 15:00:00,110.83,110.83,110.46,110.54,62094.0,84.4829,84.4829,84.2009,84.2619,62094.0
2018-04-12 15:10:00,110.54,110.67,110.54,110.63,43983.0,84.2619,84.361,84.2619,84.3305,43983.0
2018-04-12 15:20:00,110.64,110.8,110.56,110.62,73094.0,84.3381,84.4601,84.2771,84.3229,73094.0
2018-04-12 15:30:00,110.6,110.61,110.39,110.53,97095.0,84.3076,84.3152,84.1475,84.2542,97095.0
2018-04-12 15:40:00,110.54,110.64,110.14,110.22,187850.0,84.2619,84.3381,83.957,84.0179,187850.0
2018-04-12 15:50:00,110.22,110.25,109.74,109.94,398554.0,84.0179,84.0408,83.6521,83.8045,398554.0
2018-04-13 09:30:00,110.45,110.45,109.61,110.04,102269.0,84.3336,84.3336,83.6922,84.0205,102269.0
2018-04-13 09:40:00,110.01,110.13,109.67,109.85,54009.0,83.9976,84.0892,83.738,83.8754,54009.0
2018-04-13 09:50:00,109.87,110.14,109.81,110.09,40807.0,83.8907,84.0969,83.8449,84.0587,40807.0
2018-04-13 10:00:00,110.09,110.44,109.88,110.34,52412.0,84.0587,84.3259,83.8983,84.2496,52412.0
2018-04-13 10:10:00,110.37,110.79,110.12,110.73,30045.0,84.2725,84.5932,84.0816,84.5474,30045.0
2018-04-13 10:20:00,110.78,110.82,110.07,110.22,54863.0,84.5855,84.6161,84.0434,84.1579,54863.0
2018-04-13 10:30:00,110.21,110.64,110.08,110.4,71570.0,84.1503,84.4786,84.0511,84.2954,71570.0
2018-04-13 10:40:00,110.39,110.57,110.18,110.48,28531.0,84.2878,84.4252,84.1274,84.3565,28531.0
2018-04-13 10:50:00,110.47,110.65,110.27,110.3,22651.0,84.3488,84.4863,84.1961,84.219,22651.0
2018-04-13 11:00:00,110.28,110.34,110.08,110.34,27597.0,84.2038,84.2496,84.0511,84.2496,27597.0
2018-04-13 11:10:00,110.38,110.8,110.35,110.73,37275.0,84.2801,84.6008,84.2572,84.5474,37275.0
2018-04-13 11:20:00,110.73,110.98,110.71,110.79,74894.0,84.5474,84.7382,84.5321,84.5932,74894.0
2018-04-13 11:30:00,110.79,110.92,110.54,110.6,75473.0,84.5932,84.6924,84.4023,84.4481,75473.0
2018-04-13 11:40:00,110.61,110.63,110.39,110.44,67276.0,84.4557,84.471,84.2878,84.3259,67276.0
2018-04-13 11:50:00,110.47,110.5,110.2,110.4,92742.0,84.3488,84.3717,84.1427,84.2954,92742.0
2018-04-13 12:00:00,110.4,110.43,110.2,110.2,71147.0,84.2954,84.3183,84.1427,84.1427,71147.0
2018-04-13 12:10:00,110.21,110.29,110.1,110.26,94050.0,84.1503,84.2114,84.0663,84.1885,94050.0
2018-04-13 12:20:00,110.3,110.32,110.05,110.15,98151.0,84.219,84.2343,84.0281,84.1045,98151.0
2018-04-13 12:30:00,110.17,110.29,110.12,110.21,33545.0,84.1198,84.2114,84.0816,84.1503,33545.0
2018-04-13 12:40:00,110.2,110.31,110.15,110.28,81872.0,84.1427,84.2267,84.1045,84.2038,81872.0
2018-04-13 12:50:00,110.29,110.42,110.28,110.33,21580.0,84.2114,84.3107,84.2038,84.2419,21580.0
2018-04-13 13:00:00,110.31,110.55,110.28,110.46,72688.0,84.2267,84.4099,84.2038,84.3412,72688.0
2018-04-13 13:10:00,110.47,110.72,110.44,110.72,28723.0,84.3488,84.5397,84.3259,84.5397,28723.0
2018-04-13 13:20:00,110.73,111.04,110.71,111.04,67882.0,84.5474,84.7841,84.5321,84.7841,67882.0
2018-04-13 13:30:00,111.06,111.25,111.0,111.15,68771.0,84.7993,84.9444,84.7535,84.868,68771.0
2018-04-13 13:40:00,111.15,111.21,111.01,111.04,29614.0,84.868,84.9139,84.7611,84.7841,29614.0
2018-04-13 13:50:00,111.04,111.16,111.02,111.09,21646.0,84.7841,84.8757,84.7688,84.8222,21646.0
2018-04-13 14:00:00,111.09,111.24,111.07,111.2,72164.0,84.8222,84.9368,84.807,84.9062,72164.0
2018-04-13 14:10:00,111.21,111.21,110.92,111.04,34428.0,84.9139,84.9139,84.6924,84.7841,34428.0
2018-04-13 14:20:00,111.02,111.02,110.85,110.97,31065.0,84.7688,84.7688,84.639,84.7306,31065.0
2018-04-13 14:30:00,110.98,111.03,110.78,110.84,51281.0,84.7382,84.7764,84.5855,84.6313,51281.0
2018-04-13 14:40:00,110.86,111.06,110.78,110.92,42187.0,84.6466,84.7993,84.5855,84.6924,42187.0
2018-04-13 14:50:00,110.93,110.98,110.83,110.94,56581.0,84.7001,84.7382,84.6237,84.7077,56581.0
2018-04-13 15:00:00,110.94,110.94,110.72,110.88,88280.0,84.7077,84.7077,84.5397,84.6619,88280.0
2018-04-13 15:10:00,110.86,110.95,110.63,110.63,89766.0,84.6466,84.7153,84.471,84.471,89766.0
2018-04-13 15:20:00,110.64,110.82,110.64,110.74,71044.0,84.4786,84.6161,84.4786,84.555,71044.0
2018-04-13 15:30:00,110.73,110.95,110.67,110.88,102776.0,84.5474,84.7153,84.5015,84.6619,102776.0
2018-04-13 15:40:00,110.86,110.98,110.79,110.93,134310.0,84.6466,84.7382,84.5932,84.7001,134310.0
2018-04-13 15:50:00,110.93,111.1,110.93,111.02,329779.0,84.7001,84.8299,84.7001,84.7688,329779.0
2018-04-16 09:30:00,111.65,111.65,110.73,111.04,145098.0,85.2498,85.2498,84.5474,84.7841,145098.0
2018-04-16 09:40:00,110.98,111.48,110.96,111.4,46363.0,84.7382,85.12,84.723,85.0589,46363.0
2018-04-16 09:50:00,111.39,111.48,110.97,111.11,118483.0,85.0513,85.12,84.7306,84.8375,118483.0
2018-04-16 10:00:00,111.13,111.54,111.08,111.39,129678.0,84.8528,85.1658,84.8146,85.0513,129678.0
2018-04-16 10:10:00,111.39,111.51,111.11,111.31,69479.0,85.0513,85.1429,84.8375,84.9902,69479.0
2018-04-16 10:20:00,111.31,111.61,111.27,111.45,41844.0,84.9902,85.2193,84.9597,85.0971,41844.0
2018-04-16 10:30:00,111.48,111.62,111.23,111.31,45501.0,85.12,85.2269,84.9291,84.9902,45501.0
2018-04-16 10:40:00,111.35,111.55,111.29,111.34,47892.0,85.0208,85.1735,84.9749,85.0131,47892.0
2018-04-16 10:50:00,111.31,111.33,111.01,111.19,66793.0,84.9902,85.0055,84.7611,84.8986,66793.0
2018-04-16 11:00:00,111.2,111.34,111.09,111.28,55918.0,84.9062,85.0131,84.8222,84.9673,55918.0
2018-04-16 11:10:00,111.28,111.48,111.17,111.46,58662.0,84.9673,85.12,84.8833,85.1047,58662.0
2018-04-16 11:20:00,111.44,111.53,111.27,111.33,31365.0,85.0895,85.1582,84.9597,85.0055,31365.0
2018-04-16 11:30:00,111.3,111.53,111.26,111.51,38925.0,84.9826,85.1582,84.952,85.1429,38925.0
2018-04-16 11:40:00,111.49,111.56,111.37,111.38,20303.0,85.1276,85.1811,85.036,85.0437,20303.0
2018-04-16 11:50:00,111.39,111.4,111.29,111.32,35023.0,85.0513,85.0589,84.9749,84.9978,35023.0
2018-04-16 12:00:00,111.33,111.56,111.33,111.46,27169.0,85.0055,85.1811,85.0055,85.1047,27169.0
2018-04-16 12:10:00,111.44,111.56,111.31,111.44,64757.0,85.0895,85.1811,84.9902,85.0895,64757.0
2018-04-16 12:20:00,111.47,111.62,111.33,111.51,43374.0,85.1124,85.2269,85.0055,85.1429,43374.0
2018-04-16 12:30:00,111.52,111.63,111.34,111.37,41140.0,85.1506,85.2345,85.0131,85.036,41140.0
2018-04-16 12:40:00,111.39,111.58,111.39,111.46,31648.0,85.0513,85.1964,85.0513,85.1047,31648.0
2018-04-16 12:50:00,111.47,111.69,111.47,111.5,49190.0,85.1124,85.2804,85.1124,85.1353,49190.0
2018-04-16 13:00:00,111.49,111.58,111.31,111.39,53587.0,85.1276,85.1964,84.9902,85.0513,53587.0
2018-04-16 13:10:00,111.38,111.38,111.16,111.16,19674.0,85.0437,85.0437,84.8757,84.8757,19674.0
2018-04-16 13:20:00,111.15,111.17,111.03,111.04,16329.0,84.868,84.8833,84.7764,84.7841,16329.0
2018-04-16 13:30:00,111.04,111.24,111.02,111.2,51977.0,84.7841,84.9368,84.7688,84.9062,51977.0
2018-04-16 13:40:00,111.21,111.31,111.13,111.17,20938.0,84.9139,84.9902,84.8528,84.8833,20938.0
2018-04-16 13:50:00,111.17,111.22,111.04,111.16,29549.0,84.8833,84.9215,84.7841,84.8757,29549.0
2018-04-16 14:00:00,111.15,111.22,111.08,111.16,26687.0,84.868,84.9215,84.8146,84.8757,26687.0
2018-04-16 14:10:00,111.14,111.24,111.09,111.11,18385.0,84.8604,84.9368,84.8222,84.8375,18385.0
2018-04-16 14:20:00,111.11,111.22,110.87,111.11,74957.0,84.8375,84.9215,84.6543,84.8375,74957.0
2018-04-16 14:30:00,111.09,111.34,111.08,111.23,36016.0,84.8222,85.0131,84.8146,84.9291,36016.0
2018-04-16 14:40:00,111.24,111.48,111.24,111.48,32511.0,84.9368,85.12,84.9368,85.12,32511.0
2018-04-16 14:50:00,111.49,111.5,111.22,111.3,28201.0,85.1276,85.1353,84.9215,84.9826,28201.0
2018-04-16 15:00:00,111.27,111.29,111.13,111.25,24551.0,84.9597,84.9749,84.8528,84.9444,24551.0
2018-04-16 15:10:00,111.25,111.25,110.94,110.96,30623.0,84.9444,84.9444,84.7077,84.723,30623.0
2018-04-16 15:20:00,110.95,110.96,110.7,110.88,64656.0,84.7153,84.723,84.5244,84.6619,64656.0
2018-04-16 15:30:00,110.88,110.94,110.78,110.89,70043.0,84.6619,84.7077,84.5855,84.6695,70043.0
2018-04-16 15:40:00,110.89,111.04,110.75,110.89,100633.0,84.6695,84.7841,84.5626,84.6695,100633.0
2018-04-16 15:50:00,110.89,111.13,110.89,111.03,188260.0,84.6695,84.8528,84.6695,84.7764,188260.0
2018-04-17 09:30:00,111.21,111.34,110.36,110.79,70836.0,84.9139,85.0131,84.2648,84.5932,70836.0
2018-04-17 09:40:00,110.73,111.25,110.73,111.18,41823.0,84.5474,84.9444,84.5474,84.891,41823.0
2018-04-17 09:50:00,111.18,111.41,110.99,111.31,19452.0,84.891,85.0666,84.7459,84.9902,19452.0
2018-04-17 10:00:00,111.31,111.4,111.09,111.25,38379.0,84.9902,85.0589,84.8222,84.9444,38379.0
2018-04-17 10:10:00,111.28,111.55,111.26,111.5,59044.0,84.9673,85.1735,84.952,85.1353,59044.0
2018-04-17 10:20:00,111.53,111.57,111.25,111.36,38188.0,85.1582,85.1887,84.9444,85.0284,38188.0
2018-04-17 10:30:00,111.35,111.45,111.25,111.25,17584.0,85.0208,85.0971,84.9444,84.9444,17584.0
2018-04-17 10:40:00,111.22,111.24,111.09,111.16,16279.0,84.9215,84.9368,84.8222,84.8757,16279.0
2018-04-17 10:50:00,111.14,111.53,111.1,111.27,16672.0,84.8604,85.1582,84.8299,84.9597,16672.0
2018-04-17 11:00:00,111.27,111.48,111.24,111.48,18503.0,84.9597,85.12,84.9368,85.12,18503.0
2018-04-17 11:10:00,111.49,111.62,111.41,111.58,49278.0,85.1276,85.2269,85.0666,85.1964,49278.0
2018-04-17 11:20:00,111.6,111.71,111.44,111.44,28121.0,85.2116,85.2956,85.0895,85.0895,28121.0
2018-04-17 11:30:00,111.44,111.46,111.34,111.4,12236.0,85.0895,85.1047,85.0131,85.0589,12236.0
2018-04-17 11:40:00,111.4,111.49,111.12,111.17,18097.0,85.0589,85.1276,84.8451,84.8833,18097.0
2018-04-17 11:50:00,111.17,111.31,111.15,111.24,10878.0,84.8833,84.9902,84.868,84.9368,10878.0
2018-04-17 12:00:00,111.24,111.29,111.13,111.19,32566.0,84.9368,84.9749,84.8528,84.8986,32566.0
2018-04-17 12:10:00,111.21,111.25,111.15,111.2,13965.0,84.9139,84.9444,84.868,84.9062,13965.0
2018-04-17 12:20:00,111.22,111.28,111.2,111.21,44871.0,84.9215,84.9673,84.9062,84.9139,44871.0
2018-04-17 12:30:00,111.23,111.3,111.22,111.3,28581.0,84.9291,84.9826,84.9215,84.9826,28581.0
2018-04-17 12:40:00,111.29,111.38,111.23,111.34,20264.0,84.9749,85.0437,84.9291,85.0131,20264.0
2018-04-17 12:50:00,111.35,111.61,111.33,111.61,18953.0,85.0208,85.2193,85.0055,85.2193,18953.0
2018-04-17 13:00:00,111.57,111.68,111.51,111.56,29816.0,85.1887,85.2727,85.1429,85.1811,29816.0
2018-04-17 13:10:00,111.56,111.62,111.38,111.38,46323.0,85.1811,85.2269,85.0437,85.0437,46323.0
2018-04-17 13:20:00,111.4,111.46,111.31,111.46,28444.0,85.0589,85.1047,84.9902,85.1047,28444.0
2018-04-17 13:30:00,111.47,111.48,111.38,111.43,14881.0,85.1124,85.12,85.0437,85.0818,14881.0
2018-04-17 13:40:00,111.43,111.48,111.38,111.4,16670.0,85.0818,85.12,85.0437,85.0589,16670.0
2018-04-17 13:50:00,111.39,111.45,111.32,111.38,33935.0,85.0513,85.0971,84.9978,85.0437,33935.0
2018-04-17 14:00:00,111.38,111.6,111.34,111.55,33641.0,85.0437,85.2116,85.0131,85.1735,33641.0
2018-04-17 14:10:00,111.54,111.74,111.51,111.65,29671.0,85.1658,85.3185,85.1429,85.2498,29671.0
2018-04-17 14:20:00,111.64,111.65,111.51,111.61,46905.0,85.2422,85.2498,85.1429,85.2193,46905.0
2018-04-17 14:30:00,111.6,111.66,111.56,111.6,38577.0,85.2116,85.2575,85.1811,85.2116,38577.0
2018-04-17 14:40:00,111.57,111.61,111.49,111.5,25005.0,85.1887,85.2193,85.1276,85.1353,25005.0
2018-04-17 14:50:00,111.48,111.64,111.42,111.62,43592.0,85.12,85.2422,85.0742,85.2269,43592.0
2018-04-17 15:00:00,111.62,111.86,111.62,111.77,41886.0,85.2269,85.4102,85.2269,85.3414,41886.0
2018-04-17 15:10:00,111.76,111.78,111.63,111.76,56425.0,85.3338,85.3491,85.2345,85.3338,56425.0
2018-04-17 15:20:00,111.75,111.86,111.73,111.74,48575.0,85.3262,85.4102,85.3109,85.3185,48575.0
2018-04-17 15:30:00,111.76,111.77,111.6,111.6,64145.0,85.3338,85.3414,85.2116,85.2116,64145.0
2018-04-17 15:40:00,111.6,111.62,111.36,111.5,111247.0,85.2116,85.2269,85.0284,85.1353,111247.0
2018-04-17 15:50:00,111.51,111.52,111.11,111.16,235816.0,85.1429,85.1506,84.8375,84.8757,235816.0
2018-04-18 09:30:00,112.11,112.75,111.97,112.22,103124.0,85.601,86.0897,85.4942,85.685,103124.0
2018-04-18 09:40:00,112.26,112.68,111.99,112.64,72752.0,85.7156,86.0363,85.5094,86.0057,72752.0
2018-04-18 09:50:00,112.62,112.72,112.0,112.04,72071.0,85.9905,86.0668,85.5171,85.5476,72071.0
2018-04-18 10:00:00,112.04,112.1,111.6,111.72,72052.0,85.5476,85.5934,85.2116,85.3033,72052.0
2018-04-18 10:10:00,111.73,112.06,111.7,111.98,61320.0,85.3109,85.5629,85.288,85.5018,61320.0
2018-04-18 10:20:00,111.95,112.11,111.88,112.04,63796.0,85.4789,85.601,85.4254,85.5476,63796.0
2018-04-18 10:30:00,112.06,113.33,112.06,112.88,171816.0,85.5629,86.5326,85.5629,86.189,171816.0
2018-04-18 10:40:00,112.9,113.11,112.8,113.03,78255.0,86.2042,86.3646,86.1279,86.3035,78255.0
2018-04-18 10:50:00,113.03,113.05,112.62,112.97,86486.0,86.3035,86.3188,85.9905,86.2577,86486.0
2018-04-18 11:00:00,112.99,113.28,112.95,113.15,66060.0,86.273,86.4944,86.2424,86.3951,66060.0
2018-04-18 11:10:00,113.17,113.25,112.81,112.88,89846.0,86.4104,86.4715,86.1355,86.189,89846.0
2018-04-18 11:20:00,112.86,113.39,112.83,113.24,74353.0,86.1737,86.5784,86.1508,86.4639,74353.0
2018-04-18 11:30:00,113.26,113.32,113.07,113.3,61014.0,86.4791,86.5249,86.3341,86.5097,61014.0
2018-04-18 11:40:00,113.31,113.38,112.86,112.91,66209.0,86.5173,86.5708,86.1737,86.2119,66209.0
2018-04-18 11:50:00,112.93,113.05,112.89,112.95,44740.0,86.2272,86.3188,86.1966,86.2424,44740.0
2018-04-18 12:00:00,112.96,113.15,112.81,112.87,44077.0,86.2501,86.3951,86.1355,86.1813,44077.0
2018-04-18 12:10:00,112.84,113.12,112.83,113.11,55300.0,86.1584,86.3722,86.1508,86.3646,55300.0
2018-04-18 12:20:00,113.11,113.11,112.85,113.02,56757.0,86.3646,86.3646,86.1661,86.2959,56757.0
2018-04-18 12:30:00,113.01,113.25,113.01,113.07,38011.0,86.2882,86.4715,86.2882,86.3341,38011.0
2018-04-18 12:40:00,113.08,113.3,113.08,113.24,31515.0,86.3417,86.5097,86.3417,86.4639,31515.0
2018-04-18 12:50:00,113.25,113.52,113.24,113.43,56945.0,86.4715,86.6776,86.4639,86.6089,56945.0
2018-04-18 13:00:00,113.37,113.52,113.34,113.34,40053.0,86.5631,86.6776,86.5402,86.5402,40053.0
2018-04-18 13:10:00,113.31,113.37,113.22,113.28,60143.0,86.5173,86.5631,86.4486,86.4944,60143.0
2018-04-18 13:20:00,113.29,113.47,113.26,113.45,29401.0,86.502,86.6395,86.4791,86.6242,29401.0
2018-04-18 13:30:00,113.46,113.58,113.44,113.58,28291.0,86.6318,86.7235,86.6166,86.7235,28291.0
2018-04-18 13:40:00,113.55,113.55,113.28,113.47,42662.0,86.7006,86.7006,86.4944,86.6395,42662.0
2018-04-18 13:50:00,113.44,113.46,113.29,113.34,50847.0,86.6166,86.6318,86.502,86.5402,50847.0
2018-04-18 14:00:00,113.35,113.58,113.25,113.46,91171.0,86.5478,86.7235,86.4715,86.6318,91171.0
2018-04-18 14:10:00,113.47,113.83,113.45,113.8,70997.0,86.6395,86.9143,86.6242,86.8914,70997.0
2018-04-18 14:20:00,113.8,114.0,113.76,113.96,68135.0,86.8914,87.0441,86.8609,87.0136,68135.0
2018-04-18 14:30:00,113.96,114.11,113.86,114.04,81581.0,87.0136,87.1281,86.9373,87.0747,81581.0
2018-04-18 14:40:00,114.04,114.18,113.97,113.97,68478.0,87.0747,87.1816,87.0212,87.0212,68478.0
2018-04-18 14:50:00,113.98,114.02,113.79,113.83,85590.0,87.0289,87.0594,86.8838,86.9143,85590.0
2018-04-18 15:00:00,113.82,114.03,113.77,113.8,87948.0,86.9067,87.0671,86.8685,86.8914,87948.0
2018-04-18 15:10:00,113.78,113.81,113.38,113.45,87081.0,86.8762,86.8991,86.5708,86.6242,87081.0
2018-04-18 15:20:00,113.45,113.45,113.2,113.2,107109.0,86.6242,86.6242,86.4333,86.4333,107109.0
2018-04-18 15:30:00,113.2,113.28,113.02,113.2,108303.0,86.4333,86.4944,86.2959,86.4333,108303.0
2018-04-18 15:40:00,113.2,113.2,112.69,112.73,159552.0,86.4333,86.4333,86.0439,86.0744,159552.0
2018-04-18 15:50:00,112.72,112.86,112.64,112.78,339957.0,86.0668,86.1737,86.0057,86.1126,339957.0
2018-04-19 09:30:00,113.41,114.07,113.3,113.47,150119.0,86.5937,87.0976,86.5097,86.6395,150119.0
2018-04-19 09:40:00,113.48,113.76,112.86,112.95,104650.0,86.6471,86.8609,86.1737,86.2424,104650.0
2018-04-19 09:50:00,112.95,112.98,112.47,112.88,142826.0,86.2424,86.2653,85.8759,86.189,142826.0
2018-04-19 10:00:00,112.88,113.03,112.66,112.78,91974.0,86.189,86.3035,86.021,86.1126,91974.0
2018-04-19 10:10:00,112.78,113.51,112.71,113.25,75929.0,86.1126,86.67,86.0592,86.4715,75929.0
2018-04-19 10:20:00,113.26,113.67,113.25,113.61,52625.0,86.4791,86.7922,86.4715,86.7464,52625.0
2018-04-19 10:30:00,113.65,113.92,113.57,113.84,86574.0,86.7769,86.9831,86.7158,86.922,86574.0
2018-04-19 10:40:00,113.85,113.85,113.55,113.57,102800.0,86.9296,86.9296,86.7006,86.7158,102800.0
2018-04-19 10:50:00,113.59,114.27,113.49,114.25,63141.0,86.7311,87.2503,86.6547,87.235,63141.0
2018-04-19 11:00:00,114.23,114.66,114.19,114.56,73511.0,87.2198,87.5481,87.1892,87.4717,73511.0
2018-04-19 11:10:00,114.54,114.61,114.38,114.38,47683.0,87.4565,87.5099,87.3343,87.3343,47683.0
2018-04-19 11:20:00,114.38,114.65,114.34,114.65,68306.0,87.3343,87.5405,87.3038,87.5405,68306.0
2018-04-19 11:30:00,114.65,114.71,113.93,114.0,81062.0,87.5405,87.5863,86.9907,87.0441,81062.0
2018-04-19 11:40:00,114.0,114.16,113.8,113.88,68650.0,87.0441,87.1663,86.8914,86.9525,68650.0
2018-04-19 11:50:00,113.88,113.92,113.58,113.58,83193.0,86.9525,86.9831,86.7235,86.7235,83193.0
2018-04-19 12:00:00,113.56,113.69,113.47,113.66,41157.0,86.7082,86.8074,86.6395,86.7845,41157.0
2018-04-19 12:10:00,113.64,113.82,113.57,113.7,80666.0,86.7693,86.9067,86.7158,86.8151,80666.0
2018-04-19 12:20:00,113.72,113.9,113.62,113.73,46359.0,86.8304,86.9678,86.754,86.838,46359.0
2018-04-19 12:30:00,113.75,114.01,113.73,113.99,42941.0,86.8533,87.0518,86.838,87.0365,42941.0
2018-04-19 12:40:00,113.99,114.16,113.8,114.0,79313.0,87.0365,87.1663,86.8914,87.0441,79313.0
2018-04-19 12:50:00,113.98,114.04,113.74,113.75,56454.0,87.0289,87.0747,86.8456,86.8533,56454.0
2018-04-19 13:00:00,113.72,113.75,113.51,113.63,37451.0,86.8304,86.8533,86.67,86.7616,37451.0
2018-04-19 13:10:00,113.64,113.7,113.52,113.59,22267.0,86.7693,86.8151,86.6776,86.7311,22267.0
2018-04-19 13:20:00,113.58,113.6,113.31,113.35,38505.0,86.7235,86.7387,86.5173,86.5478,38505.0
2018-04-19 13:30:00,113.34,113.43,113.26,113.43,32443.0,86.5402,86.6089,86.4791,86.6089,32443.0
2018-04-19 13:40:00,113.41,113.51,113.33,113.49,32658.0,86.5937,86.67,86.5326,86.6547,32658.0
2018-04-19 13:50:00,113.51,113.66,113.47,113.6,41829.0,86.67,86.7845,86.6395,86.7387,41829.0
2018-04-19 14:00:00,113.56,113.62,113.41,113.54,32243.0,86.7082,86.754,86.5937,86.6929,32243.0
2018-04-19 14:10:00,113.56,113.61,113.42,113.51,31651.0,86.7082,86.7464,86.6013,86.67,31651.0
2018-04-19 14:20:00,113.51,113.71,113.43,113.69,109185.0,86.67,86.8227,86.6089,86.8074,109185.0
2018-04-19 14:30:00,113.68,113.87,113.59,113.82,37837.0,86.7998,86.9449,86.7311,86.9067,37837.0
2018-04-19 14:40:00,113.79,113.95,113.75,113.94,33060.0,86.8838,87.006,86.8533,86.9983,33060.0
2018-04-19 14:50:00,113.92,114.1,113.9,114.09,101150.0,86.9831,87.1205,86.9678,87.1129,101150.0
2018-04-19 15:00:00,114.1,114.67,114.04,114.45,123846.0,87.1205,87.5557,87.0747,87.3877,123846.0
2018-04-19 15:10:00,114.46,114.46,113.98,114.15,78732.0,87.3954,87.3954,87.0289,87.1587,78732.0
2018-04-19 15:20:00,114.16,114.16,113.73,113.83,103681.0,87.1663,87.1663,86.838,86.9143,103681.0
2018-04-19 15:30:00,113.83,114.35,113.75,114.13,113697.0,86.9143,87.3114,86.8533,87.1434,113697.0
2018-04-19 15:40:00,114.13,114.26,114.03,114.09,157189.0,87.1434,87.2427,87.0671,87.1129,157189.0
2018-04-19 15:50:00,114.1,114.13,113.82,114.02,293828.0,87.1205,87.1434,86.9067,87.0594,293828.0
2018-04-20 09:30:00,113.53,113.69,112.66,112.85,251658.0,86.6853,86.8074,86.021,86.1661,251658.0
2018-04-20 09:40:00,112.79,113.69,112.74,113.64,51799.0,86.1203,86.8074,86.0821,86.7693,51799.0
2018-04-20 09:50:00,113.7,113.79,113.12,113.69,126472.0,86.8151,86.8838,86.3722,86.8074,126472.0
2018-04-20 10:00:00,113.68,113.73,113.06,113.21,58217.0,86.7998,86.838,86.3264,86.4409,58217.0
2018-04-20 10:10:00,113.2,113.39,112.98,113.0,37690.0,86.4333,86.5784,86.2653,86.2806,37690.0
2018-04-20 10:20:00,112.99,113.16,112.97,113.13,61428.0,86.273,86.4028,86.2577,86.3799,61428.0
2018-04-20 10:30:00,113.15,113.47,113.15,113.41,26371.0,86.3951,86.6395,86.3951,86.5937,26371.0
2018-04-20 10:40:00,113.42,113.44,113.12,113.16,22100.0,86.6013,86.6166,86.3722,86.4028,22100.0
2018-04-20 10:50:00,113.16,113.47,113.08,113.47,27412.0,86.4028,86.6395,86.3417,86.6395,27412.0
2018-04-20 11:00:00,113.46,113.57,113.29,113.47,32016.0,86.6318,86.7158,86.502,86.6395,32016.0
2018-04-20 11:10:00,113.5,113.55,113.2,113.48,38161.0,86.6624,86.7006,86.4333,86.6471,38161.0
2018-04-20 11:20:00,113.49,113.73,113.46,113.66,78628.0,86.6547,86.838,86.6318,86.7845,78628.0
2018-04-20 11:30:00,113.67,113.8,113.64,113.71,62376.0,86.7922,86.8914,86.7693,86.8227,62376.0
2018-04-20 11:40:00,113.69,113.98,113.68,113.94,27742.0,86.8074,87.0289,86.7998,86.9983,27742.0
2018-04-20 11:50:00,113.92,114.16,113.86,114.01,42590.0,86.9831,87.1663,86.9373,87.0518,42590.0
2018-04-20 12:00:00,114.05,114.37,113.96,114.28,31761.0,87.0823,87.3267,87.0136,87.2579,31761.0
2018-04-20 12:10:00,114.28,114.41,114.18,114.28,58573.0,87.2579,87.3572,87.1816,87.2579,58573.0
2018-04-20 12:20:00,114.31,114.35,114.15,114.32,54110.0,87.2808,87.3114,87.1587,87.2885,54110.0
2018-04-20 12:30:00,114.32,114.47,114.09,114.16,33534.0,87.2885,87.403,87.1129,87.1663,33534.0
2018-04-20 12:40:00,114.19,114.3,114.07,114.11,23096.0,87.1892,87.2732,87.0976,87.1281,23096.0
2018-04-20 12:50:00,114.11,114.24,114.06,114.21,18227.0,87.1281,87.2274,87.09,87.2045,18227.0
2018-04-20 13:00:00,114.18,114.24,114.02,114.14,30417.0,87.1816,87.2274,87.0594,87.151,30417.0
2018-04-20 13:10:00,114.16,114.22,114.1,114.13,21051.0,87.1663,87.2121,87.1205,87.1434,21051.0
2018-04-20 13:20:00,114.17,114.19,113.96,114.13,26935.0,87.174,87.1892,87.0136,87.1434,26935.0
2018-04-20 13:30:00,114.15,114.57,114.13,114.52,32408.0,87.1587,87.4794,87.1434,87.4412,32408.0
2018-04-20 13:40:00,114.54,114.57,114.34,114.36,17748.0,87.4565,87.4794,87.3038,87.319,17748.0
2018-04-20 13:50:00,114.37,114.5,114.32,114.35,24259.0,87.3267,87.4259,87.2885,87.3114,24259.0
2018-04-20 14:00:00,114.35,114.48,114.33,114.41,35065.0,87.3114,87.4106,87.2961,87.3572,35065.0
2018-04-20 14:10:00,114.41,114.55,114.27,114.5,44296.0,87.3572,87.4641,87.2503,87.4259,44296.0
2018-04-20 14:20:00,114.5,114.51,114.33,114.39,46936.0,87.4259,87.4336,87.2961,87.3419,46936.0
2018-04-20 14:30:00,114.38,114.47,114.14,114.25,36054.0,87.3343,87.403,87.151,87.235,36054.0
2018-04-20 14:40:00,114.25,114.32,114.18,114.25,30864.0,87.235,87.2885,87.1816,87.235,30864.0
2018-04-20 14:50:00,114.24,114.38,114.13,114.33,28505.0,87.2274,87.3343,87.1434,87.2961,28505.0
2018-04-20 15:00:00,114.31,114.31,113.75,113.75,59415.0,87.2808,87.2808,86.8533,86.8533,59415.0
2018-04-20 15:10:00,113.74,113.87,113.56,113.56,73189.0,86.8456,86.9449,86.7082,86.7082,73189.0
2018-04-20 15:20:00,113.57,113.74,113.52,113.71,69464.0,86.7158,86.8456,86.6776,86.8227,69464.0
2018-04-20 15:30:00,113.7,113.89,113.62,113.86,87176.0,86.8151,86.9602,86.754,86.9373,87176.0
2018-04-20 15:40:00,113.87,113.99,113.69,113.78,100639.0,86.9449,87.0365,86.8074,86.8762,100639.0
2018-04-20 15:50:00,113.78,114.0,113.63,114.0,228599.0,86.8762,87.0441,86.7616,87.0441,228599.0
2018-04-23 09:30:00,113.65,114.0,113.28,113.31,43449.0,86.7769,87.0441,86.4944,86.5173,43449.0
2018-04-23 09:40:00,113.23,113.39,112.83,112.98,32432.0,86.4562,86.5784,86.1508,86.2653,32432.0
2018-04-23 09:50:00,113.04,113.77,112.81,113.69,28392.0,86.3111,86.8685,86.1355,86.8074,28392.0
2018-04-23 10:00:00,113.78,113.9,113.13,113.29,25714.0,86.8762,86.9678,86.3799,86.502,25714.0
2018-04-23 10:10:00,113.29,113.43,113.13,113.32,24448.0,86.502,86.6089,86.3799,86.5249,24448.0
2018-04-23 10:20:00,113.3,113.65,113.24,113.52,22812.0,86.5097,86.7769,86.4639,86.6776,22812.0
2018-04-23 10:30:00,113.55,113.82,113.26,113.82,19752.0,86.7006,86.9067,86.4791,86.9067,19752.0
2018-04-23 10:40:00,113.78,114.04,113.5,114.01,39007.0,86.8762,87.0747,86.6624,87.0518,39007.0
2018-04-23 10:50:00,114.03,114.25,113.99,114.12,20680.0,87.0671,87.235,87.0365,87.1358,20680.0
2018-04-23 11:00:00,114.15,114.77,114.14,114.75,30406.0,87.1587,87.6321,87.151,87.6168,30406.0
2018-04-23 11:10:00,114.77,114.94,114.7,114.86,42618.0,87.6321,87.7619,87.5786,87.7008,42618.0
2018-04-23 11:20:00,114.87,114.9,114.68,114.88,35741.0,87.7084,87.7313,87.5634,87.7161,35741.0
2018-04-23 11:30:00,114.86,114.9,114.71,114.76,28706.0,87.7008,87.7313,87.5863,87.6244,28706.0
2018-04-23 11:40:00,114.76,114.85,114.48,114.48,29393.0,87.6244,87.6932,87.4106,87.4106,29393.0
2018-04-23 11:50:00,114.46,114.56,114.32,114.48,23787.0,87.3954,87.4717,87.2885,87.4106,23787.0
2018-04-23 12:00:00,114.5,114.75,114.44,114.66,22744.0,87.4259,87.6168,87.3801,87.5481,22744.0
2018-04-23 12:10:00,114.65,114.74,114.26,114.29,24979.0,87.5405,87.6092,87.2427,87.2656,24979.0
2018-04-23 12:20:00,114.25,114.48,114.24,114.33,22385.0,87.235,87.4106,87.2274,87.2961,22385.0
2018-04-23 12:30:00,114.35,114.48,114.31,114.37,23007.0,87.3114,87.4106,87.2808,87.3267,23007.0
2018-04-23 12:40:00,114.36,114.47,114.17,114.17,19571.0,87.319,87.403,87.174,87.174,19571.0
2018-04-23 12:50:00,114.14,114.43,114.14,114.43,13848.0,87.151,87.3725,87.151,87.3725,13848.0
2018-04-23 13:00:00,114.42,114.46,114.32,114.4,14043.0,87.3648,87.3954,87.2885,87.3496,14043.0
2018-04-23 13:10:00,114.4,114.61,114.36,114.5,23077.0,87.3496,87.5099,87.319,87.4259,23077.0
2018-04-23 13:20:00,114.47,114.53,114.35,114.44,14697.0,87.403,87.4488,87.3114,87.3801,14697.0
2018-04-23 13:30:00,114.42,114.55,114.38,114.41,14329.0,87.3648,87.4641,87.3343,87.3572,14329.0
2018-04-23 13:40:00,114.39,114.52,114.35,114.51,19626.0,87.3419,87.4412,87.3114,87.4336,19626.0
2018-04-23 13:50:00,114.52,114.71,114.52,114.71,20175.0,87.4412,87.5863,87.4412,87.5863,20175.0
2018-04-23 14:00:00,114.71,114.71,114.25,114.28,25499.0,87.5863,87.5863,87.235,87.2579,25499.0
2018-04-23 14:10:00,114.3,114.4,114.19,114.34,23770.0,87.2732,87.3496,87.1892,87.3038,23770.0
2018-04-23 14:20:00,114.33,114.53,114.28,114.53,21185.0,87.2961,87.4488,87.2579,87.4488,21185.0
2018-04-23 14:30:00,114.48,114.52,114.33,114.52,27518.0,87.4106,87.4412,87.2961,87.4412,27518.0
2018-04-23 14:40:00,114.51,114.54,114.34,114.37,31676.0,87.4336,87.4565,87.3038,87.3267,31676.0
2018-04-23 14:50:00,114.34,114.37,114.14,114.33,35765.0,87.3038,87.3267,87.151,87.2961,35765.0
2018-04-23 15:00:00,114.33,114.72,114.3,114.7,35329.0,87.2961,87.5939,87.2732,87.5786,35329.0
2018-04-23 15:10:00,114.67,114.72,114.59,114.72,26857.0,87.5557,87.5939,87.4946,87.5939,26857.0
2018-04-23 15:20:00,114.71,114.84,114.68,114.81,45766.0,87.5863,87.6855,87.5634,87.6626,45766.0
2018-04-23 15:30:00,114.82,114.83,114.65,114.68,56199.0,87.6703,87.6779,87.5405,87.5634,56199.0
2018-04-23 15:40:00,114.67,114.88,114.63,114.84,63587.0,87.5557,87.7161,87.5252,87.6855,63587.0
2018-04-23 15:50:00,114.84,114.96,114.76,114.84,143978.0,87.6855,87.7772,87.6244,87.6855,143978.0
2018-04-24 09:30:00,115.32,115.46,114.87,115.29,73887.0,88.052,88.1589,87.7084,88.0291,73887.0
2018-04-24 09:40:00,115.28,115.88,115.2,115.74,36985.0,88.0215,88.4796,87.9604,88.3727,36985.0
2018-04-24 09:50:00,115.73,115.97,115.58,115.82,56194.0,88.3651,88.5483,88.2505,88.4338,56194.0
2018-04-24 10:00:00,115.84,116.17,115.76,116.04,108067.0,88.4491,88.701,88.388,88.6018,108067.0
2018-04-24 10:10:00,116.08,116.32,115.81,115.82,47398.0,88.6323,88.8156,88.4262,88.4338,47398.0
2018-04-24 10:20:00,115.88,116.04,115.6,115.98,44664.0,88.4796,88.6018,88.2658,88.556,44664.0
2018-04-24 10:30:00,116.0,116.19,115.78,116.11,80171.0,88.5712,88.7163,88.4033,88.6552,80171.0
2018-04-24 10:40:00,116.09,116.43,116.03,116.2,114148.0,88.64,88.8996,88.5941,88.7239,114148.0
2018-04-24 10:50:00,116.16,116.39,115.81,115.88,160345.0,88.6934,88.869,88.4262,88.4796,160345.0
2018-04-24 11:00:00,115.85,115.85,115.38,115.57,111271.0,88.4567,88.4567,88.0978,88.2429,111271.0
2018-04-24 11:10:00,115.54,115.6,115.2,115.56,99260.0,88.22,88.2658,87.9604,88.2353,99260.0
2018-04-24 11:20:00,115.57,116.05,115.51,115.65,57362.0,88.2429,88.6094,88.1971,88.304,57362.0
2018-04-24 11:30:00,115.66,115.76,115.36,115.44,50298.0,88.3116,88.388,88.0826,88.1437,50298.0
2018-04-24 11:40:00,115.43,115.56,115.18,115.23,41885.0,88.136,88.2353,87.9451,87.9833,41885.0
2018-04-24 11:50:00,115.21,115.38,114.99,114.99,48543.0,87.968,88.0978,87.8001,87.8001,48543.0
2018-04-24 12:00:00,114.98,115.25,114.96,115.02,36555.0,87.7924,87.9986,87.7772,87.823,36555.0
2018-04-24 12:10:00,115.0,115.15,114.76,114.82,30988.0,87.8077,87.9222,87.6244,87.6703,30988.0
2018-04-24 12:20:00,114.81,114.91,114.68,114.91,33443.0,87.6626,87.739,87.5634,87.739,33443.0
2018-04-24 12:30:00,114.88,114.93,114.71,114.85,27138.0,87.7161,87.7542,87.5863,87.6932,27138.0
2018-04-24 12:40:00,114.84,114.85,114.55,114.68,36280.0,87.6855,87.6932,87.4641,87.5634,36280.0
2018-04-24 12:50:00,114.68,114.99,114.66,114.72,96985.0,87.5634,87.8001,87.5481,87.5939,96985.0
2018-04-24 13:00:00,114.72,114.77,114.44,114.51,72163.0,87.5939,87.6321,87.3801,87.4336,72163.0
2018-04-24 13:10:00,114.49,114.71,114.39,114.55,38953.0,87.4183,87.5863,87.3419,87.4641,38953.0
2018-04-24 13:20:00,114.52,114.65,114.39,114.6,45580.0,87.4412,87.5405,87.3419,87.5023,45580.0
2018-04-24 13:30:00,114.59,114.67,114.13,114.19,48924.0,87.4946,87.5557,87.1434,87.1892,48924.0
2018-04-24 13:40:00,114.13,114.16,113.69,113.69,50731.0,87.1434,87.1663,86.8074,86.8074,50731.0
2018-04-24 13:50:00,113.71,113.74,113.37,113.5,31622.0,86.8227,86.8456,86.5631,86.6624,31622.0
2018-04-24 14:00:00,113.49,113.74,113.48,113.74,33533.0,86.6547,86.8456,86.6471,86.8456,33533.0
2018-04-24 14:10:00,113.71,114.19,113.7,114.05,37054.0,86.8227,87.1892,86.8151,87.0823,37054.0
2018-04-24 14:20:00,114.04,114.26,113.67,113.69,53687.0,87.0747,87.2427,86.7922,86.8074,53687.0
2018-04-24 14:30:00,113.7,114.0,113.54,113.57,78918.0,86.8151,87.0441,86.6929,86.7158,78918.0
2018-04-24 14:40:00,113.56,114.0,113.56,113.95,59528.0,86.7082,87.0441,86.7082,87.006,59528.0
2018-04-24 14:50:00,113.96,114.28,113.89,114.07,59541.0,87.0136,87.2579,86.9602,87.0976,59541.0
2018-04-24 15:00:00,114.08,114.39,114.04,114.13,65890.0,87.1052,87.3419,87.0747,87.1434,65890.0
2018-04-24 15:10:00,114.13,114.25,113.88,114.0,69215.0,87.1434,87.235,86.9525,87.0441,69215.0
2018-04-24 15:20:00,114.0,114.49,113.97,114.13,64621.0,87.0441,87.4183,87.0212,87.1434,64621.0
2018-04-24 15:30:00,114.11,114.13,113.98,114.12,125090.0,87.1281,87.1434,87.0289,87.1358,125090.0
2018-04-24 15:40:00,114.1,114.64,114.03,114.54,149760.0,87.1205,87.5328,87.0671,87.4565,149760.0
2018-04-24 15:50:00,114.56,114.65,114.34,114.57,246000.0,87.4717,87.5405,87.3038,87.4794,246000.0
2018-04-25 09:30:00,113.93,114.4,113.07,113.93,120950.0,86.9907,87.3496,86.3341,86.9907,120950.0
2018-04-25 09:40:00,113.91,113.99,113.47,113.9,103592.0,86.9754,87.0365,86.6395,86.9678,103592.0
2018-04-25 09:50:00,113.9,114.45,113.81,114.24,47681.0,86.9678,87.3877,86.8991,87.2274,47681.0
2018-04-25 10:00:00,114.25,114.9,114.19,114.9,52739.0,87.235,87.7313,87.1892,87.7313,52739.0
2018-04-25 10:10:00,114.87,115.09,114.71,115.0,50406.0,87.7084,87.8764,87.5863,87.8077,50406.0
2018-04-25 10:20:00,115.0,115.51,114.88,115.13,97956.0,87.8077,88.1971,87.7161,87.907,97956.0
2018-04-25 10:30:00,115.0,115.23,114.53,115.02,88501.0,87.8077,87.9833,87.4488,87.823,88501.0
2018-04-25 10:40:00,115.0,115.37,114.72,115.36,37686.0,87.8077,88.0902,87.5939,88.0826,37686.0
2018-04-25 10:50:00,115.36,115.57,115.2,115.55,23640.0,88.0826,88.2429,87.9604,88.2276,23640.0
2018-04-25 11:00:00,115.58,115.72,115.43,115.5,46294.0,88.2505,88.3574,88.136,88.1895,46294.0
2018-04-25 11:10:00,115.52,115.68,115.13,115.23,26114.0,88.2047,88.3269,87.907,87.9833,26114.0
2018-04-25 11:20:00,115.22,115.59,115.14,115.51,24424.0,87.9757,88.2582,87.9146,88.1971,24424.0
2018-04-25 11:30:00,115.55,115.65,114.95,114.99,37338.0,88.2276,88.304,87.7695,87.8001,37338.0
2018-04-25 11:40:00,114.96,115.23,114.86,114.93,46652.0,87.7772,87.9833,87.7008,87.7542,46652.0
2018-04-25 11:50:00,114.93,115.24,114.88,115.05,28820.0,87.7542,87.9909,87.7161,87.8459,28820.0
2018-04-25 12:00:00,115.02,115.09,114.85,114.98,15502.0,87.823,87.8764,87.6932,87.7924,15502.0
2018-04-25 12:10:00,114.96,115.11,114.8,115.11,16376.0,87.7772,87.8917,87.655,87.8917,16376.0
2018-04-25 12:20:00,115.1,115.17,115.01,115.03,17617.0,87.884,87.9375,87.8153,87.8306,17617.0
2018-04-25 12:30:00,115.05,115.34,115.04,115.22,25801.0,87.8459,88.0673,87.8382,87.9757,25801.0
2018-04-25 12:40:00,115.21,115.27,115.11,115.2,42146.0,87.968,88.0139,87.8917,87.9604,42146.0
2018-04-25 12:50:00,115.2,115.32,115.1,115.25,28411.0,87.9604,88.052,87.884,87.9986,28411.0
2018-04-25 13:00:00,115.24,115.34,115.15,115.3,29066.0,87.9909,88.0673,87.9222,88.0368,29066.0
2018-04-25 13:10:00,115.28,115.28,114.9,114.99,30475.0,88.0215,88.0215,87.7313,87.8001,30475.0
2018-04-25 13:20:00,114.99,115.34,114.9,115.34,39760.0,87.8001,88.0673,87.7313,88.0673,39760.0
2018-04-25 13:30:00,115.37,115.7,115.37,115.51,148382.0,88.0902,88.3422,88.0902,88.1971,148382.0
2018-04-25 13:40:00,115.53,115.84,115.31,115.31,38257.0,88.2124,88.4491,88.0444,88.0444,38257.0
2018-04-25 13:50:00,115.35,115.65,115.35,115.58,51991.0,88.0749,88.304,88.0749,88.2505,51991.0
2018-04-25 14:00:00,115.58,115.69,115.32,115.39,43311.0,88.2505,88.3345,88.052,88.1055,43311.0
2018-04-25 14:10:00,115.38,115.65,115.37,115.55,62857.0,88.0978,88.304,88.0902,88.2276,62857.0
2018-04-25 14:20:00,115.53,115.65,115.27,115.61,39436.0,88.2124,88.304,88.0139,88.2735,39436.0
2018-04-25 14:30:00,115.59,115.69,115.46,115.5,61168.0,88.2582,88.3345,88.1589,88.1895,61168.0
2018-04-25 14:40:00,115.5,115.55,115.31,115.43,61082.0,88.1895,88.2276,88.0444,88.136,61082.0
2018-04-25 14:50:00,115.43,115.53,115.29,115.53,52211.0,88.136,88.2124,88.0291,88.2124,52211.0
2018-04-25 15:00:00,115.54,115.55,115.13,115.14,45949.0,88.22,88.2276,87.907,87.9146,45949.0
2018-04-25 15:10:00,115.16,115.32,115.12,115.2,33081.0,87.9299,88.052,87.8993,87.9604,33081.0
2018-04-25 15:20:00,115.19,115.3,115.11,115.24,43178.0,87.9528,88.0368,87.8917,87.9909,43178.0
2018-04-25 15:30:00,115.23,115.37,115.1,115.1,84717.0,87.9833,88.0902,87.884,87.884,84717.0
2018-04-25 15:40:00,115.1,115.19,114.9,115.03,105097.0,87.884,87.9528,87.7313,87.8306,105097.0
2018-04-25 15:50:00,115.0,115.41,115.0,115.39,176219.0,87.8077,88.1207,87.8077,88.1055,176219.0
2018-04-26 09:30:00,116.41,116.79,115.87,116.75,105219.0,88.8843,89.1744,88.472,89.1439,105219.0
2018-04-26 09:40:00,116.77,116.93,116.41,116.79,52659.0,89.1592,89.2813,88.8843,89.1744,52659.0
2018-04-26 09:50:00,116.79,117.05,116.75,117.0,72392.0,89.1744,89.373,89.1439,89.3348,72392.0
2018-04-26 10:00:00,116.99,117.06,116.82,116.82,94195.0,89.3271,89.3806,89.1973,89.1973,94195.0
2018-04-26 10:10:00,116.82,116.94,116.63,116.8,76954.0,89.1973,89.289,89.0523,89.1821,76954.0
2018-04-26 10:20:00,116.8,116.89,116.47,116.6,150591.0,89.1821,89.2508,88.9301,89.0294,150591.0
2018-04-26 10:30:00,116.62,117.34,116.56,117.28,44489.0,89.0446,89.5944,88.9988,89.5486,44489.0
2018-04-26 10:40:00,117.34,117.38,116.96,117.35,52081.0,89.5944,89.6249,89.3042,89.602,52081.0
2018-04-26 10:50:00,117.35,117.55,117.32,117.49,22082.0,89.602,89.7547,89.5791,89.7089,22082.0
2018-04-26 11:00:00,117.48,117.61,117.17,117.23,56512.0,89.7013,89.8005,89.4646,89.5104,56512.0
2018-04-26 11:10:00,117.2,117.5,117.2,117.44,60861.0,89.4875,89.7166,89.4875,89.6707,60861.0
2018-04-26 11:20:00,117.43,117.58,117.21,117.57,36646.0,89.6631,89.7776,89.4951,89.77,36646.0
2018-04-26 11:30:00,117.56,117.56,117.17,117.25,51765.0,89.7624,89.7624,89.4646,89.5257,51765.0
2018-04-26 11:40:00,117.24,117.3,117.04,117.23,75905.0,89.518,89.5638,89.3653,89.5104,75905.0
2018-04-26 11:50:00,117.21,117.52,117.14,117.26,55578.0,89.4951,89.7318,89.4417,89.5333,55578.0
2018-04-26 12:00:00,117.31,117.61,117.31,117.56,32141.0,89.5715,89.8005,89.5715,89.7624,32141.0
2018-04-26 12:10:00,117.57,117.62,117.1,117.14,36116.0,89.77,89.8082,89.4111,89.4417,36116.0
2018-04-26 12:20:00,117.12,117.17,117.01,117.04,49052.0,89.4264,89.4646,89.3424,89.3653,49052.0
2018-04-26 12:30:00,117.05,117.05,116.72,116.94,33986.0,89.373,89.373,89.121,89.289,33986.0
2018-04-26 12:40:00,116.93,117.02,116.75,116.85,19959.0,89.2813,89.3501,89.1439,89.2203,19959.0
2018-04-26 12:50:00,116.87,117.15,116.77,117.15,15113.0,89.2355,89.4493,89.1592,89.4493,15113.0
2018-04-26 13:00:00,117.17,117.31,117.14,117.31,16422.0,89.4646,89.5715,89.4417,89.5715,16422.0
2018-04-26 13:10:00,117.27,117.36,117.14,117.25,35901.0,89.5409,89.6097,89.4417,89.5257,35901.0
2018-04-26 13:20:00,117.23,117.26,117.11,117.11,25152.0,89.5104,89.5333,89.4188,89.4188,25152.0
2018-04-26 13:30:00,117.11,117.21,117.04,117.18,19621.0,89.4188,89.4951,89.3653,89.4722,19621.0
2018-04-26 13:40:00,117.17,117.28,117.11,117.28,18947.0,89.4646,89.5486,89.4188,89.5486,18947.0
2018-04-26 13:50:00,117.26,117.53,117.24,117.53,34967.0,89.5333,89.7395,89.518,89.7395,34967.0
2018-04-26 14:00:00,117.53,117.66,117.44,117.52,40009.0,89.7395,89.8387,89.6707,89.7318,40009.0
2018-04-26 14:10:00,117.5,117.63,117.45,117.59,66183.0,89.7166,89.8158,89.6784,89.7853,66183.0
2018-04-26 14:20:00,117.58,117.61,117.49,117.5,34113.0,89.7776,89.8005,89.7089,89.7166,34113.0
2018-04-26 14:30:00,117.51,117.61,117.47,117.51,32191.0,89.7242,89.8005,89.6936,89.7242,32191.0
2018-04-26 14:40:00,117.53,117.65,117.4,117.4,49258.0,89.7395,89.8311,89.6402,89.6402,49258.0
2018-04-26 14:50:00,117.4,117.52,117.36,117.39,34622.0,89.6402,89.7318,89.6097,89.6326,34622.0
2018-04-26 15:00:00,117.4,117.45,117.24,117.33,49348.0,89.6402,89.6784,89.518,89.5868,49348.0
2018-04-26 15:10:00,117.34,117.52,117.33,117.45,41228.0,89.5944,89.7318,89.5868,89.6784,41228.0
2018-04-26 15:20:00,117.44,117.45,117.23,117.27,66207.0,89.6707,89.6784,89.5104,89.5409,66207.0
2018-04-26 15:30:00,117.27,117.8,117.27,117.69,82057.0,89.5409,89.9456,89.5409,89.8616,82057.0
2018-04-26 15:40:00,117.68,117.69,117.45,117.59,154103.0,89.854,89.8616,89.6784,89.7853,154103.0
2018-04-26 15:50:00,117.58,117.79,117.5,117.64,259393.0,89.7776,89.938,89.7166,89.8235,259393.0
2018-04-27 09:30:00,116.75,117.81,116.58,116.82,108431.0,89.1439,89.9533,89.0141,89.1973,108431.0
2018-04-27 09:40:00,116.88,117.7,116.87,117.54,71357.0,89.2432,89.8693,89.2355,89.7471,71357.0
2018-04-27 09:50:00,117.57,117.8,116.94,117.07,85151.0,89.77,89.9456,89.289,89.3882,85151.0
2018-04-27 10:00:00,117.06,117.57,116.98,117.31,38794.0,89.3806,89.77,89.3195,89.5715,38794.0
2018-04-27 10:10:00,117.26,117.42,117.1,117.39,49183.0,89.5333,89.6555,89.4111,89.6326,49183.0
2018-04-27 10:20:00,117.41,117.53,116.86,116.86,73202.0,89.6478,89.7395,89.2279,89.2279,73202.0
2018-04-27 10:30:00,116.85,117.1,116.65,116.81,47858.0,89.2203,89.4111,89.0675,89.1897,47858.0
2018-04-27 10:40:00,116.8,116.93,116.57,116.69,32715.0,89.1821,89.2813,89.0065,89.0981,32715.0
2018-04-27 10:50:00,116.66,116.66,116.13,116.31,82771.0,89.0752,89.0752,88.6705,88.8079,82771.0
2018-04-27 11:00:00,116.33,116.74,116.33,116.63,28052.0,88.8232,89.1363,88.8232,89.0523,28052.0
2018-04-27 11:10:00,116.64,116.87,116.56,116.77,31208.0,89.0599,89.2355,88.9988,89.1592,31208.0
2018-04-27 11:20:00,116.75,116.92,116.61,116.82,26403.0,89.1439,89.2737,89.037,89.1973,26403.0
2018-04-27 11:30:00,116.81,117.17,116.75,117.07,28939.0,89.1897,89.4646,89.1439,89.3882,28939.0
2018-04-27 11:40:00,117.06,117.09,116.81,116.88,86827.0,89.3806,89.4035,89.1897,89.2432,86827.0
2018-04-27 11:50:00,116.88,117.16,116.88,117.06,28817.0,89.2432,89.457,89.2432,89.3806,28817.0
2018-04-27 12:00:00,117.07,117.08,116.78,116.84,30645.0,89.3882,89.3959,89.1668,89.2126,30645.0
2018-04-27 12:10:00,116.84,116.96,116.73,116.96,17701.0,89.2126,89.3042,89.1286,89.3042,17701.0
2018-04-27 12:20:00,116.94,116.99,116.82,116.94,38948.0,89.289,89.3271,89.1973,89.289,38948.0
2018-04-27 12:30:00,116.95,117.1,116.89,117.02,19275.0,89.2966,89.4111,89.2508,89.3501,19275.0
2018-04-27 12:40:00,117.03,117.17,117.02,117.04,11951.0,89.3577,89.4646,89.3501,89.3653,11951.0
2018-04-27 12:50:00,117.05,117.16,116.98,117.04,12108.0,89.373,89.457,89.3195,89.3653,12108.0
2018-04-27 13:00:00,117.08,117.13,116.98,117.09,17689.0,89.3959,89.434,89.3195,89.4035,17689.0
2018-04-27 13:10:00,117.07,117.11,117.01,117.09,18444.0,89.3882,89.4188,89.3424,89.4035,18444.0
2018-04-27 13:20:00,117.08,117.09,116.98,117.02,8731.0,89.3959,89.4035,89.3195,89.3501,8731.0
2018-04-27 13:30:00,117.03,117.09,116.97,117.05,12632.0,89.3577,89.4035,89.3119,89.373,12632.0
2018-04-27 13:40:00,117.04,117.05,116.94,116.94,14440.0,89.3653,89.373,89.289,89.289,14440.0
2018-04-27 13:50:00,116.97,117.03,116.94,116.98,8152.0,89.3119,89.3577,89.289,89.3195,8152.0
2018-04-27 14:00:00,116.96,116.99,116.8,116.98,14525.0,89.3042,89.3271,89.1821,89.3195,14525.0
2018-04-27 14:10:00,116.98,117.07,116.93,117.02,19964.0,89.3195,89.3882,89.2813,89.3501,19964.0
2018-04-27 14:20:00,117.0,117.06,116.93,116.94,16234.0,89.3348,89.3806,89.2813,89.289,16234.0
2018-04-27 14:30:00,116.91,116.95,116.81,116.81,9192.0,89.2661,89.2966,89.1897,89.1897,9192.0
2018-04-27 14:40:00,116.81,116.89,116.78,116.86,15211.0,89.1897,89.2508,89.1668,89.2279,15211.0
2018-04-27 14:50:00,116.86,116.88,116.73,116.88,15063.0,89.2279,89.2432,89.1286,89.2432,15063.0
2018-04-27 15:00:00,116.88,117.02,116.8,116.86,18242.0,89.2432,89.3501,89.1821,89.2279,18242.0
2018-04-27 15:10:00,116.85,116.94,116.79,116.9,30598.0,89.2203,89.289,89.1744,89.2584,30598.0
2018-04-27 15:20:00,116.89,116.99,116.78,116.88,35822.0,89.2508,89.3271,89.1668,89.2432,35822.0
2018-04-27 15:30:00,116.88,116.91,116.71,116.83,32998.0,89.2432,89.2661,89.1134,89.205,32998.0
2018-04-27 15:40:00,116.83,116.96,116.78,116.86,61044.0,89.205,89.3042,89.1668,89.2279,61044.0
2018-04-27 15:50:00,116.87,117.03,116.72,116.77,107513.0,89.2355,89.3577,89.121,89.1592,107513.0
2018-04-30 09:30:00,116.59,117.44,116.33,117.38,74923.0,89.0217,89.6707,88.8232,89.6249,74923.0
2018-04-30 09:40:00,117.42,117.43,116.85,117.04,68953.0,89.6555,89.6631,89.2203,89.3653,68953.0
2018-04-30 09:50:00,117.13,117.54,117.03,117.42,68139.0,89.434,89.7471,89.3577,89.6555,68139.0
2018-04-30 10:00:00,117.43,117.91,117.4,117.8,36462.0,89.6631,90.0296,89.6402,89.9456,36462.0
2018-04-30 10:10:00,117.81,117.93,117.51,117.54,50810.0,89.9533,90.0449,89.7242,89.7471,50810.0
2018-04-30 10:20:00,117.51,117.89,117.44,117.85,34676.0,89.7242,90.0143,89.6707,89.9838,34676.0
2018-04-30 10:30:00,117.81,118.2,117.67,118.09,46424.0,89.9533,90.251,89.8464,90.167,46424.0
2018-04-30 10:40:00,118.09,118.35,118.04,118.32,59945.0,90.167,90.3656,90.1289,90.3427,59945.0
2018-04-30 10:50:00,118.34,118.37,117.87,118.02,34273.0,90.3579,90.3808,89.9991,90.1136,34273.0
2018-04-30 11:00:00,118.0,118.2,117.87,117.93,35713.0,90.0983,90.251,89.9991,90.0449,35713.0
2018-04-30 11:10:00,117.95,118.05,117.76,117.77,76618.0,90.0602,90.1365,89.9151,89.9227,76618.0
2018-04-30 11:20:00,117.79,117.82,117.42,117.46,61844.0,89.938,89.9609,89.6555,89.686,61844.0
2018-04-30 11:30:00,117.44,117.45,117.19,117.35,63853.0,89.6707,89.6784,89.4799,89.602,63853.0
2018-04-30 11:40:00,117.36,117.56,117.26,117.42,65936.0,89.6097,89.7624,89.5333,89.6555,65936.0
2018-04-30 11:50:00,117.43,117.84,117.41,117.8,41676.0,89.6631,89.9762,89.6478,89.9456,41676.0
2018-04-30 12:00:00,117.77,118.05,117.76,117.9,15128.0,89.9227,90.1365,89.9151,90.022,15128.0
2018-04-30 12:10:00,117.92,117.94,117.79,117.94,22309.0,90.0372,90.0525,89.938,90.0525,22309.0
2018-04-30 12:20:00,117.94,118.35,117.93,118.35,28682.0,90.0525,90.3656,90.0449,90.3656,28682.0
2018-04-30 12:30:00,118.35,118.44,118.26,118.35,29577.0,90.3656,90.4343,90.2969,90.3656,29577.0
2018-04-30 12:40:00,118.32,118.34,118.11,118.19,26884.0,90.3427,90.3579,90.1823,90.2434,26884.0
2018-04-30 12:50:00,118.19,118.29,117.95,118.29,33809.0,90.2434,90.3198,90.0602,90.3198,33809.0
2018-04-30 13:00:00,118.32,118.37,118.24,118.34,22177.0,90.3427,90.3808,90.2816,90.3579,22177.0
2018-04-30 13:10:00,118.36,118.97,118.26,118.97,49070.0,90.3732,90.839,90.2969,90.839,49070.0
2018-04-30 13:20:00,118.97,119.35,118.94,119.27,133453.0,90.839,91.1291,90.8161,91.068,133453.0
2018-04-30 13:30:00,119.28,119.71,119.13,119.44,105777.0,91.0757,91.404,90.9611,91.1978,105777.0
2018-04-30 13:40:00,119.47,119.56,119.09,119.11,47895.0,91.2207,91.2895,90.9306,90.9459,47895.0
2018-04-30 13:50:00,119.14,119.14,118.71,118.92,50475.0,90.9688,90.9688,90.6404,90.8008,50475.0
2018-04-30 14:00:00,118.94,118.94,118.63,118.67,52417.0,90.8161,90.8161,90.5794,90.6099,52417.0
2018-04-30 14:10:00,118.63,118.67,118.34,118.36,42251.0,90.5794,90.6099,90.3579,90.3732,42251.0
2018-04-30 14:20:00,118.32,118.59,118.31,118.45,34844.0,90.3427,90.5488,90.335,90.4419,34844.0
2018-04-30 14:30:00,118.43,118.57,118.12,118.25,49484.0,90.4267,90.5335,90.19,90.2892,49484.0
2018-04-30 14:40:00,118.25,118.38,118.15,118.35,39820.0,90.2892,90.3885,90.2129,90.3656,39820.0
2018-04-30 14:50:00,118.35,118.39,118.06,118.15,25205.0,90.3656,90.3961,90.1441,90.2129,25205.0
2018-04-30 15:00:00,118.13,118.25,118.06,118.13,26209.0,90.1976,90.2892,90.1441,90.1976,26209.0
2018-04-30 15:10:00,118.12,118.29,118.11,118.24,36946.0,90.19,90.3198,90.1823,90.2816,36946.0
2018-04-30 15:20:00,118.24,118.27,118.15,118.24,65366.0,90.2816,90.3045,90.2129,90.2816,65366.0
2018-04-30 15:30:00,118.24,118.45,118.22,118.35,68964.0,90.2816,90.4419,90.2663,90.3656,68964.0
2018-04-30 15:40:00,118.35,118.62,118.34,118.48,177980.0,90.3656,90.5717,90.3579,90.4648,177980.0
2018-04-30 15:50:00,118.48,118.49,118.15,118.19,405676.0,90.4648,90.4725,90.2129,90.2434,405676.0
2018-05-01 09:30:00,117.66,117.95,116.79,117.68,113819.0,89.8387,90.0602,89.1744,89.854,113819.0
2018-05-01 09:40:00,117.76,117.82,117.37,117.61,57213.0,89.9151,89.9609,89.6173,89.8005,57213.0
2018-05-01 09:50:00,117.61,117.81,117.42,117.46,47305.0,89.8005,89.9533,89.6555,89.686,47305.0
2018-05-01 10:00:00,117.45,117.5,116.72,116.91,86308.0,89.6784,89.7166,89.121,89.2661,86308.0
2018-05-01 10:10:00,116.9,116.94,116.38,116.87,89295.0,89.2584,89.289,88.8614,89.2355,89295.0
2018-05-01 10:20:00,116.89,116.89,116.53,116.7,69865.0,89.2508,89.2508,88.9759,89.1057,69865.0
2018-05-01 10:30:00,116.7,116.7,116.38,116.51,102789.0,89.1057,89.1057,88.8614,88.9606,102789.0
2018-05-01 10:40:00,116.54,116.64,116.33,116.45,48370.0,88.9836,89.0599,88.8232,88.9148,48370.0
2018-05-01 10:50:00,116.42,116.62,116.3,116.33,114822.0,88.8919,89.0446,88.8003,88.8232,114822.0
2018-05-01 11:00:00,116.35,116.48,116.18,116.48,46777.0,88.8385,88.9377,88.7087,88.9377,46777.0
2018-05-01 11:10:00,116.47,116.7,116.42,116.7,65287.0,88.9301,89.1057,88.8919,89.1057,65287.0
2018-05-01 11:20:00,116.72,116.96,116.67,116.91,58496.0,89.121,89.3042,89.0828,89.2661,58496.0
2018-05-01 11:30:00,116.89,116.96,116.77,116.96,28081.0,89.2508,89.3042,89.1592,89.3042,28081.0
2018-05-01 11:40:00,116.99,117.11,116.78,116.83,20717.0,89.3271,89.4188,89.1668,89.205,20717.0
2018-05-01 11:50:00,116.81,117.06,116.65,116.66,35170.0,89.1897,89.3806,89.0675,89.0752,35170.0
2018-05-01 12:00:00,116.65,116.99,116.6,116.9,27031.0,89.0675,89.3271,89.0294,89.2584,27031.0
2018-05-01 12:10:00,116.91,116.97,116.65,116.71,28510.0,89.2661,89.3119,89.0675,89.1134,28510.0
2018-05-01 12:20:00,116.71,116.97,116.71,116.83,20946.0,89.1134,89.3119,89.1134,89.205,20946.0
2018-05-01 12:30:00,116.82,116.91,116.76,116.89,16528.0,89.1973,89.2661,89.1515,89.2508,16528.0
2018-05-01 12:40:00,116.88,116.98,116.8,116.89,13856.0,89.2432,89.3195,89.1821,89.2508,13856.0
2018-05-01 12:50:00,116.89,117.3,116.89,117.23,34601.0,89.2508,89.5638,89.2508,89.5104,34601.0
2018-05-01 13:00:00,117.26,117.27,116.95,116.99,31346.0,89.5333,89.5409,89.2966,89.3271,31346.0
2018-05-01 13:10:00,116.99,117.07,116.91,116.97,45671.0,89.3271,89.3882,89.2661,89.3119,45671.0
2018-05-01 13:20:00,116.99,117.01,116.72,116.87,18241.0,89.3271,89.3424,89.121,89.2355,18241.0
2018-05-01 13:30:00,116.88,117.0,116.75,116.75,24703.0,89.2432,89.3348,89.1439,89.1439,24703.0
2018-05-01 13:40:00,116.73,116.79,116.5,116.71,23210.0,89.1286,89.1744,88.953,89.1134,23210.0
2018-05-01 13:50:00,116.72,116.96,116.7,116.76,20744.0,89.121,89.3042,89.1057,89.1515,20744.0
2018-05-01 14:00:00,116.73,117.09,116.72,116.95,20193.0,89.1286,89.4035,89.121,89.2966,20193.0
2018-05-01 14:10:00,116.97,117.05,116.83,116.86,28713.0,89.3119,89.373,89.205,89.2279,28713.0
2018-05-01 14:20:00,116.88,117.26,116.85,117.18,16639.0,89.2432,89.5333,89.2203,89.4722,16639.0
2018-05-01 14:30:00,117.15,117.35,117.15,117.27,34166.0,89.4493,89.602,89.4493,89.5409,34166.0
2018-05-01 14:40:00,117.26,117.47,117.22,117.4,28096.0,89.5333,89.6936,89.5028,89.6402,28096.0
2018-05-01 14:50:00,117.36,117.63,117.36,117.53,29673.0,89.6097,89.8158,89.6097,89.7395,29673.0
2018-05-01 15:00:00,117.53,117.64,117.44,117.55,37701.0,89.7395,89.8235,89.6707,89.7547,37701.0
2018-05-01 15:10:00,117.51,117.53,117.31,117.33,34822.0,89.7242,89.7395,89.5715,89.5868,34822.0
2018-05-01 15:20:00,117.32,117.38,117.09,117.1,28076.0,89.5791,89.6249,89.4035,89.4111,28076.0
2018-05-01 15:30:00,117.09,117.36,117.09,117.14,52016.0,89.4035,89.6097,89.4035,89.4417,52016.0
2018-05-01 15:40:00,117.14,117.48,117.09,117.45,85953.0,89.4417,89.7013,89.4035,89.6784,85953.0
2018-05-01 15:50:00,117.46,117.56,117.34,117.53,167435.0,89.686,89.7624,89.5944,89.7395,167435.0
2018-05-02 09:30:00,117.54,118.59,117.54,117.98,112747.0,89.7471,90.5488,89.7471,90.0831,112747.0
2018-05-02 09:40:00,117.98,118.0,117.38,117.38,48449.0,90.0831,90.0983,89.6249,89.6249,48449.0
2018-05-02 09:50:00,117.32,117.82,117.29,117.58,57959.0,89.5791,89.9609,89.5562,89.7776,57959.0
2018-05-02 10:00:00,117.62,118.02,117.54,117.86,110046.0,89.8082,90.1136,89.7471,89.9914,110046.0
2018-05-02 10:10:00,117.84,117.87,117.55,117.68,71247.0,89.9762,89.9991,89.7547,89.854,71247.0
2018-05-02 10:20:00,117.67,117.67,117.19,117.4,128045.0,89.8464,89.8464,89.4799,89.6402,128045.0
2018-05-02 10:30:00,117.38,117.49,116.86,117.11,102749.0,89.6249,89.7089,89.2279,89.4188,102749.0
2018-05-02 10:40:00,117.12,117.75,117.01,117.72,78455.0,89.4264,89.9074,89.3424,89.8845,78455.0
2018-05-02 10:50:00,117.75,117.75,117.5,117.5,74729.0,89.9074,89.9074,89.7166,89.7166,74729.0
2018-05-02 11:00:00,117.52,117.53,116.98,117.06,76813.0,89.7318,89.7395,89.3195,89.3806,76813.0
2018-05-02 11:10:00,117.08,117.25,116.92,117.09,63636.0,89.3959,89.5257,89.2737,89.4035,63636.0
2018-05-02 11:20:00,117.1,117.44,117.09,117.34,37228.0,89.4111,89.6707,89.4035,89.5944,37228.0
2018-05-02 11:30:00,117.32,117.34,116.89,117.0,138833.0,89.5791,89.5944,89.2508,89.3348,138833.0
2018-05-02 11:40:00,117.04,117.16,116.9,116.97,111689.0,89.3653,89.457,89.2584,89.3119,111689.0
2018-05-02 11:50:00,116.96,117.04,116.84,116.91,136008.0,89.3042,89.3653,89.2126,89.2661,136008.0
2018-05-02 12:00:00,116.91,117.19,116.91,117.12,36305.0,89.2661,89.4799,89.2661,89.4264,36305.0
2018-05-02 12:10:00,117.13,117.18,116.82,116.83,46828.0,89.434,89.4722,89.1973,89.205,46828.0
2018-05-02 12:20:00,116.84,116.86,116.58,116.76,106609.0,89.2126,89.2279,89.0141,89.1515,106609.0
2018-05-02 12:30:00,116.77,116.9,116.7,116.7,87883.0,89.1592,89.2584,89.1057,89.1057,87883.0
2018-05-02 12:40:00,116.72,116.85,116.64,116.67,154279.0,89.121,89.2203,89.0599,89.0828,154279.0
2018-05-02 12:50:00,116.62,116.85,116.62,116.69,144196.0,89.0446,89.2203,89.0446,89.0981,144196.0
2018-05-02 13:00:00,116.7,116.88,116.66,116.69,113269.0,89.1057,89.2432,89.0752,89.0981,113269.0
2018-05-02 13:10:00,116.71,117.04,116.63,117.02,82543.0,89.1134,89.3653,89.0523,89.3501,82543.0
2018-05-02 13:20:00,117.02,117.28,117.01,117.26,41219.0,89.3501,89.5486,89.3424,89.5333,41219.0
2018-05-02 13:30:00,117.27,117.3,117.12,117.21,65034.0,89.5409,89.5638,89.4264,89.4951,65034.0
2018-05-02 13:40:00,117.19,117.21,116.9,117.12,71180.0,89.4799,89.4951,89.2584,89.4264,71180.0
2018-05-02 13:50:00,117.12,117.18,116.98,117.16,21948.0,89.4264,89.4722,89.3195,89.457,21948.0
2018-05-02 14:00:00,117.14,117.8,117.11,117.56,51387.0,89.4417,89.9456,89.4188,89.7624,51387.0
2018-05-02 14:10:00,117.57,117.59,117.24,117.3,95423.0,89.77,89.7853,89.518,89.5638,95423.0
2018-05-02 14:20:00,117.27,117.54,117.22,117.39,75994.0,89.5409,89.7471,89.5028,89.6326,75994.0
2018-05-02 14:30:00,117.38,117.56,117.3,117.55,195977.0,89.6249,89.7624,89.5638,89.7547,195977.0
2018-05-02 14:40:00,117.53,117.65,117.35,117.39,84882.0,89.7395,89.8311,89.602,89.6326,84882.0
2018-05-02 14:50:00,117.4,117.48,117.27,117.27,59730.0,89.6402,89.7013,89.5409,89.5409,59730.0
2018-05-02 15:00:00,117.3,117.47,117.2,117.41,48025.0,89.5638,89.6936,89.4875,89.6478,48025.0
2018-05-02 15:10:00,117.41,117.42,117.11,117.18,51367.0,89.6478,89.6555,89.4188,89.4722,51367.0
2018-05-02 15:20:00,117.19,117.22,116.74,116.92,60683.0,89.4799,89.5028,89.1363,89.2737,60683.0
2018-05-02 15:30:00,116.92,116.92,116.4,116.48,99536.0,89.2737,89.2737,88.8767,88.9377,99536.0
2018-05-02 15:40:00,116.48,116.49,116.12,116.2,187181.0,88.9377,88.9454,88.6629,88.7239,187181.0
2018-05-02 15:50:00,116.18,116.68,116.12,116.61,292369.0,88.7087,89.0904,88.6629,89.037,292369.0
2018-05-03 09:30:00,115.9,116.03,115.02,115.19,101476.0,88.4949,88.5941,87.823,87.9528,101476.0
2018-05-03 09:40:00,115.15,115.56,114.96,115.25,123931.0,87.9222,88.2353,87.7772,87.9986,123931.0
2018-05-03 09:50:00,115.23,115.81,115.04,115.78,136309.0,87.9833,88.4262,87.8382,88.4033,136309.0
2018-05-03 10:00:00,115.82,115.85,115.31,115.45,87359.0,88.4338,88.4567,88.0444,88.1513,87359.0
2018-05-03 10:10:00,115.47,115.56,114.73,114.84,123661.0,88.1666,88.2353,87.6015,87.6855,123661.0
2018-05-03 10:20:00,114.84,115.01,114.46,114.8,155017.0,87.6855,87.8153,87.3954,87.655,155017.0
2018-05-03 10:30:00,114.85,115.18,114.27,114.27,142842.0,87.6932,87.9451,87.2503,87.2503,142842.0
2018-05-03 10:40:00,114.27,114.92,114.23,114.84,92760.0,87.2503,87.7466,87.2198,87.6855,92760.0
2018-05-03 10:50:00,114.8,115.04,114.51,114.66,50445.0,87.655,87.8382,87.4336,87.5481,50445.0
2018-05-03 11:00:00,114.69,115.05,114.22,114.24,68671.0,87.571,87.8459,87.2121,87.2274,68671.0
2018-05-03 11:10:00,114.22,114.64,114.18,114.57,84964.0,87.2121,87.5328,87.1816,87.4794,84964.0
2018-05-03 11:20:00,114.63,114.65,114.25,114.33,49779.0,87.5252,87.5405,87.235,87.2961,49779.0
2018-05-03 11:30:00,114.31,114.47,114.25,114.37,38603.0,87.2808,87.403,87.235,87.3267,38603.0
2018-05-03 11:40:00,114.39,114.53,114.1,114.43,51956.0,87.3419,87.4488,87.1205,87.3725,51956.0
2018-05-03 11:50:00,114.47,114.74,114.35,114.6,36280.0,87.403,87.6092,87.3114,87.5023,36280.0
2018-05-03 12:00:00,114.6,114.74,114.48,114.66,53790.0,87.5023,87.6092,87.4106,87.5481,53790.0
2018-05-03 12:10:00,114.67,114.89,114.64,114.73,40548.0,87.5557,87.7237,87.5328,87.6015,40548.0
2018-05-03 12:20:00,114.75,114.8,114.39,114.43,56088.0,87.6168,87.655,87.3419,87.3725,56088.0
2018-05-03 12:30:00,114.43,114.85,114.41,114.83,57606.0,87.3725,87.6932,87.3572,87.6779,57606.0
2018-05-03 12:40:00,114.83,115.02,114.77,115.02,61306.0,87.6779,87.823,87.6321,87.823,61306.0
2018-05-03 12:50:00,115.01,115.32,114.97,115.3,96466.0,87.8153,88.052,87.7848,88.0368,96466.0
2018-05-03 13:00:00,115.31,115.38,115.05,115.24,67032.0,88.0444,88.0978,87.8459,87.9909,67032.0
2018-05-03 13:10:00,115.22,115.63,115.18,115.34,53142.0,87.9757,88.2887,87.9451,88.0673,53142.0
2018-05-03 13:20:00,115.36,115.54,115.14,115.54,70839.0,88.0826,88.22,87.9146,88.22,70839.0
2018-05-03 13:30:00,115.56,116.07,115.56,115.9,28773.0,88.2353,88.6247,88.2353,88.4949,28773.0
2018-05-03 13:40:00,115.9,115.96,115.68,115.82,39511.0,88.4949,88.5407,88.3269,88.4338,39511.0
2018-05-03 13:50:00,115.84,115.99,115.76,115.8,32060.0,88.4491,88.5636,88.388,88.4185,32060.0
2018-05-03 14:00:00,115.82,116.13,115.72,116.13,40352.0,88.4338,88.6705,88.3574,88.6705,40352.0
2018-05-03 14:10:00,116.1,116.12,115.62,115.64,52746.0,88.6476,88.6629,88.2811,88.2964,52746.0
2018-05-03 14:20:00,115.64,115.64,115.29,115.49,56824.0,88.2964,88.2964,88.0291,88.1818,56824.0
2018-05-03 14:30:00,115.5,116.07,115.49,115.7,122810.0,88.1895,88.6247,88.1818,88.3422,122810.0
2018-05-03 14:40:00,115.7,115.85,115.48,115.57,74143.0,88.3422,88.4567,88.1742,88.2429,74143.0
2018-05-03 14:50:00,115.55,115.58,115.27,115.37,57492.0,88.2276,88.2505,88.0139,88.0902,57492.0
2018-05-03 15:00:00,115.36,115.52,115.28,115.28,68052.0,88.0826,88.2047,88.0215,88.0215,68052.0
2018-05-03 15:10:00,115.24,115.5,115.14,115.46,63159.0,87.9909,88.1895,87.9146,88.1589,63159.0
2018-05-03 15:20:00,115.45,115.55,115.37,115.53,78943.0,88.1513,88.2276,88.0902,88.2124,78943.0
2018-05-03 15:30:00,115.52,115.68,115.47,115.51,106339.0,88.2047,88.3269,88.1666,88.1971,106339.0
2018-05-03 15:40:00,115.5,115.72,115.41,115.7,175418.0,88.1895,88.3574,88.1207,88.3422,175418.0
2018-05-03 15:50:00,115.67,116.07,115.61,116.03,319636.0,88.3193,88.6247,88.2735,88.5941,319636.0
2018-05-04 09:30:00,115.0,115.98,114.03,114.17,198724.0,87.8077,88.556,87.0671,87.174,198724.0
2018-05-04 09:40:00,114.12,114.81,113.39,114.35,144256.0,87.1358,87.6626,86.5784,87.3114,144256.0
2018-05-04 09:50:00,114.34,114.67,113.63,113.74,125634.0,87.3038,87.5557,86.7616,86.8456,125634.0
2018-05-04 10:00:00,113.7,113.95,113.48,113.54,162046.0,86.8151,87.006,86.6471,86.6929,162046.0
2018-05-04 10:10:00,113.56,113.56,112.71,112.75,323740.0,86.7082,86.7082,86.0592,86.0897,323740.0
2018-05-04 10:20:00,112.75,113.11,112.52,112.8,260772.0,86.0897,86.3646,85.9141,86.1279,260772.0
2018-05-04 10:30:00,112.82,113.09,112.5,112.64,267659.0,86.1432,86.3493,85.8988,86.0057,267659.0
2018-05-04 10:40:00,112.58,112.73,111.49,111.7,231330.0,85.9599,86.0744,85.1276,85.288,231330.0
2018-05-04 10:50:00,111.73,112.37,111.48,112.12,166133.0,85.3109,85.7996,85.12,85.6087,166133.0
2018-05-04 11:00:00,112.15,112.55,111.99,112.29,148757.0,85.6316,85.937,85.5094,85.7385,148757.0
2018-05-04 11:10:00,112.26,112.97,112.14,112.9,130810.0,85.7156,86.2577,85.624,86.2042,130810.0
2018-05-04 11:20:00,112.91,113.28,112.66,112.98,83219.0,86.2119,86.4944,86.021,86.2653,83219.0
2018-05-04 11:30:00,112.97,113.53,112.88,113.53,86355.0,86.2577,86.6853,86.189,86.6853,86355.0
2018-05-04 11:40:00,113.54,113.93,113.2,113.78,110063.0,86.6929,86.9907,86.4333,86.8762,110063.0
2018-05-04 11:50:00,113.78,114.15,113.45,113.97,158398.0,86.8762,87.1587,86.6242,87.0212,158398.0
2018-05-04 12:00:00,114.02,114.26,113.96,114.09,125628.0,87.0594,87.2427,87.0136,87.1129,125628.0
2018-05-04 12:10:00,114.09,114.35,113.91,114.23,104193.0,87.1129,87.3114,86.9754,87.2198,104193.0
2018-05-04 12:20:00,114.26,114.34,114.04,114.28,173315.0,87.2427,87.3038,87.0747,87.2579,173315.0
2018-05-04 12:30:00,114.27,114.7,114.27,114.45,114327.0,87.2503,87.5786,87.2503,87.3877,114327.0
2018-05-04 12:40:00,114.42,114.6,114.31,114.32,67855.0,87.3648,87.5023,87.2808,87.2885,67855.0
2018-05-04 12:50:00,114.33,114.39,114.08,114.12,42991.0,87.2961,87.3419,87.1052,87.1358,42991.0
2018-05-04 13:00:00,114.13,114.13,113.75,114.02,65140.0,87.1434,87.1434,86.8533,87.0594,65140.0
2018-05-04 13:10:00,114.02,114.19,113.99,114.14,36481.0,87.0594,87.1892,87.0365,87.151,36481.0
2018-05-04 13:20:00,114.15,114.48,114.15,114.3,38570.0,87.1587,87.4106,87.1587,87.2732,38570.0
2018-05-04 13:30:00,114.29,114.39,114.25,114.32,39034.0,87.2656,87.3419,87.235,87.2885,39034.0
2018-05-04 13:40:00,114.31,114.48,114.31,114.47,41592.0,87.2808,87.4106,87.2808,87.403,41592.0
2018-05-04 13:50:00,114.45,114.58,114.43,114.46,56716.0,87.3877,87.487,87.3725,87.3954,56716.0
2018-05-04 14:00:00,114.45,114.53,114.26,114.27,64942.0,87.3877,87.4488,87.2427,87.2503,64942.0
2018-05-04 14:10:00,114.26,114.36,114.02,114.05,104466.0,87.2427,87.319,87.0594,87.0823,104466.0
2018-05-04 14:20:00,114.07,114.1,113.95,114.06,58214.0,87.0976,87.1205,87.006,87.09,58214.0
2018-05-04 14:30:00,114.07,114.35,114.07,114.19,63410.0,87.0976,87.3114,87.0976,87.1892,63410.0
2018-05-04 14:40:00,114.19,114.41,114.18,114.4,89782.0,87.1892,87.3572,87.1816,87.3496,89782.0
2018-05-04 14:50:00,114.42,114.82,114.42,114.69,117065.0,87.3648,87.6703,87.3648,87.571,117065.0
2018-05-04 15:00:00,114.69,114.74,114.48,114.58,115652.0,87.571,87.6092,87.4106,87.487,115652.0
2018-05-04 15:10:00,114.57,114.65,114.49,114.52,56383.0,87.4794,87.5405,87.4183,87.4412,56383.0
2018-05-04 15:20:00,114.51,114.7,114.47,114.68,84562.0,87.4336,87.5786,87.403,87.5634,84562.0
2018-05-04 15:30:00,114.67,114.83,114.57,114.59,83153.0,87.5557,87.6779,87.4794,87.4946,83153.0
2018-05-04 15:40:00,114.59,114.82,114.51,114.63,145474.0,87.4946,87.6703,87.4336,87.5252,145474.0
2018-05-04 15:50:00,114.61,114.7,114.31,114.67,327555.0,87.5099,87.5786,87.2808,87.5557,327555.0
2018-05-07 09:30:00,115.81,116.73,115.7,116.67,129091.0,88.4262,89.1286,88.3422,89.0828,129091.0
2018-05-07 09:40:00,116.68,117.02,116.46,116.91,107725.0,89.0904,89.3501,88.9225,89.2661,107725.0
2018-05-07 09:50:00,116.92,117.12,116.58,116.76,153059.0,89.2737,89.4264,89.0141,89.1515,153059.0
2018-05-07 10:00:00,116.76,117.08,116.74,116.88,62545.0,89.1515,89.3959,89.1363,89.2432,62545.0
2018-05-07 10:10:00,116.86,116.87,116.18,116.18,150885.0,89.2279,89.2355,88.7087,88.7087,150885.0
2018-05-07 10:20:00,116.16,116.4,116.13,116.16,111526.0,88.6934,88.8767,88.6705,88.6934,111526.0
2018-05-07 10:30:00,116.12,116.15,115.75,116.05,102265.0,88.6629,88.6858,88.3804,88.6094,102265.0
2018-05-07 10:40:00,116.02,116.19,115.8,116.11,70464.0,88.5865,88.7163,88.4185,88.6552,70464.0
2018-05-07 10:50:00,116.09,116.2,115.91,115.91,99632.0,88.64,88.7239,88.5025,88.5025,99632.0
2018-05-07 11:00:00,115.91,116.14,115.85,115.9,92496.0,88.5025,88.6781,88.4567,88.4949,92496.0
2018-05-07 11:10:00,115.9,116.1,115.88,116.01,71800.0,88.4949,88.6476,88.4796,88.5789,71800.0
2018-05-07 11:20:00,116.01,116.13,115.85,115.91,71899.0,88.5789,88.6705,88.4567,88.5025,71899.0
2018-05-07 11:30:00,115.9,116.02,115.86,115.91,103954.0,88.4949,88.5865,88.4643,88.5025,103954.0
2018-05-07 11:40:00,115.9,116.01,115.85,115.92,88726.0,88.4949,88.5789,88.4567,88.5102,88726.0
2018-05-07 11:50:00,115.93,116.0,115.8,115.82,160509.0,88.5178,88.5712,88.4185,88.4338,160509.0
2018-05-07 12:00:00,115.83,115.9,115.49,115.55,135218.0,88.4414,88.4949,88.1818,88.2276,135218.0
2018-05-07 12:10:00,115.55,115.71,115.36,115.37,212256.0,88.2276,88.3498,88.0826,88.0902,212256.0
2018-05-07 12:20:00,115.38,115.48,115.2,115.26,96863.0,88.0978,88.1742,87.9604,88.0062,96863.0
2018-05-07 12:30:00,115.26,115.29,115.01,115.21,126292.0,88.0062,88.0291,87.8153,87.968,126292.0
2018-05-07 12:40:00,115.22,115.34,115.09,115.23,100785.0,87.9757,88.0673,87.8764,87.9833,100785.0
2018-05-07 12:50:00,115.27,115.4,115.21,115.34,71617.0,88.0139,88.1131,87.968,88.0673,71617.0
2018-05-07 13:00:00,115.38,115.58,115.36,115.49,41725.0,88.0978,88.2505,88.0826,88.1818,41725.0
2018-05-07 13:10:00,115.47,115.52,115.17,115.26,36021.0,88.1666,88.2047,87.9375,88.0062,36021.0
2018-05-07 13:20:00,115.24,115.36,115.06,115.16,43734.0,87.9909,88.0826,87.8535,87.9299,43734.0
2018-05-07 13:30:00,115.15,115.3,115.09,115.16,41049.0,87.9222,88.0368,87.8764,87.9299,41049.0
2018-05-07 13:40:00,115.15,115.29,115.03,115.19,36738.0,87.9222,88.0291,87.8306,87.9528,36738.0
2018-05-07 13:50:00,115.19,115.2,114.9,114.96,33992.0,87.9528,87.9604,87.7313,87.7772,33992.0
2018-05-07 14:00:00,114.96,115.0,114.69,114.84,96749.0,87.7772,87.8077,87.571,87.6855,96749.0
2018-05-07 14:10:00,114.83,114.93,114.68,114.85,108071.0,87.6779,87.7542,87.5634,87.6932,108071.0
2018-05-07 14:20:00,114.87,114.93,114.8,114.87,93594.0,87.7084,87.7542,87.655,87.7084,93594.0
2018-05-07 14:30:00,114.87,115.16,114.83,115.05,108371.0,87.7084,87.9299,87.6779,87.8459,108371.0
2018-05-07 14:40:00,115.04,115.2,114.67,114.68,311688.0,87.8382,87.9604,87.5557,87.5634,311688.0
2018-05-07 14:50:00,114.69,114.69,114.18,114.26,165637.0,87.571,87.571,87.1816,87.2427,165637.0
2018-05-07 15:00:00,114.23,114.26,113.57,113.62,215378.0,87.2198,87.2427,86.7158,86.754,215378.0
2018-05-07 15:10:00,113.63,113.76,113.43,113.44,95418.0,86.7616,86.8609,86.6089,86.6166,95418.0
2018-05-07 15:20:00,113.45,113.71,113.2,113.62,273426.0,86.6242,86.8227,86.4333,86.754,273426.0
2018-05-07 15:30:00,113.63,113.81,113.46,113.67,193769.0,86.7616,86.8991,86.6318,86.7922,193769.0
2018-05-07 15:40:00,113.66,113.88,113.58,113.81,178427.0,86.7845,86.9525,86.7235,86.8991,178427.0
2018-05-07 15:50:00,113.81,113.9,113.61,113.88,480255.0,86.8991,86.9678,86.7464,86.9525,480255.0
2018-05-08 09:30:00,113.66,113.81,113.26,113.32,107608.0,86.7845,86.8991,86.4791,86.5249,107608.0
2018-05-08 09:40:00,113.39,113.53,113.04,113.2,46142.0,86.5784,86.6853,86.3111,86.4333,46142.0
2018-05-08 09:50:00,113.16,113.42,112.98,113.36,126138.0,86.4028,86.6013,86.2653,86.5555,126138.0
2018-05-08 10:00:00,113.36,113.67,113.26,113.51,157974.0,86.5555,86.7922,86.4791,86.67,157974.0
2018-05-08 10:10:00,113.51,113.51,113.15,113.33,132030.0,86.67,86.67,86.3951,86.5326,132030.0
2018-05-08 10:20:00,113.34,113.34,113.02,113.11,90359.0,86.5402,86.5402,86.2959,86.3646,90359.0
2018-05-08 10:30:00,113.12,113.34,113.04,113.27,97065.0,86.3722,86.5402,86.3111,86.4868,97065.0
2018-05-08 10:40:00,113.27,113.3,112.93,113.08,81780.0,86.4868,86.5097,86.2272,86.3417,81780.0
2018-05-08 10:50:00,113.08,113.16,112.97,112.98,56072.0,86.3417,86.4028,86.2577,86.2653,56072.0
2018-05-08 11:00:00,112.98,113.05,112.33,112.34,149570.0,86.2653,86.3188,85.769,85.7767,149570.0
2018-05-08 11:10:00,112.34,113.14,112.19,112.68,160921.0,85.7767,86.3875,85.6621,86.0363,160921.0
2018-05-08 11:20:00,112.66,112.75,112.4,112.68,67831.0,86.021,86.0897,85.8225,86.0363,67831.0
2018-05-08 11:30:00,112.69,113.82,112.53,113.73,257100.0,86.0439,86.9067,85.9217,86.838,257100.0
2018-05-08 11:40:00,113.72,114.28,113.46,114.26,80244.0,86.8304,87.2579,86.6318,87.2427,80244.0
2018-05-08 11:50:00,114.26,114.47,114.03,114.03,41793.0,87.2427,87.403,87.0671,87.0671,41793.0
2018-05-08 12:00:00,114.0,114.13,113.82,114.06,38147.0,87.0441,87.1434,86.9067,87.09,38147.0
2018-05-08 12:10:00,114.1,114.12,113.66,113.67,22414.0,87.1205,87.1358,86.7845,86.7922,22414.0
2018-05-08 12:20:00,113.7,113.82,113.59,113.79,33349.0,86.8151,86.9067,86.7311,86.8838,33349.0
2018-05-08 12:30:00,113.8,113.9,113.74,113.88,25715.0,86.8914,86.9678,86.8456,86.9525,25715.0
2018-05-08 12:40:00,113.91,114.01,113.6,113.63,20746.0,86.9754,87.0518,86.7387,86.7616,20746.0
2018-05-08 12:50:00,113.62,113.96,113.53,113.65,43639.0,86.754,87.0136,86.6853,86.7769,43639.0
2018-05-08 13:00:00,113.6,113.79,113.58,113.65,22806.0,86.7387,86.8838,86.7235,86.7769,22806.0
2018-05-08 13:10:00,113.66,113.68,113.42,113.45,32372.0,86.7845,86.7998,86.6013,86.6242,32372.0
2018-05-08 13:20:00,113.46,113.64,113.43,113.53,40720.0,86.6318,86.7693,86.6089,86.6853,40720.0
2018-05-08 13:30:00,113.54,113.58,113.4,113.49,41523.0,86.6929,86.7235,86.586,86.6547,41523.0
2018-05-08 13:40:00,113.49,113.59,113.35,113.35,22307.0,86.6547,86.7311,86.5478,86.5478,22307.0
2018-05-08 13:50:00,113.38,113.43,113.12,113.18,31137.0,86.5708,86.6089,86.3722,86.418,31137.0
2018-05-08 14:00:00,113.18,113.35,113.06,113.19,34107.0,86.418,86.5478,86.3264,86.4257,34107.0
2018-05-08 14:10:00,113.19,114.76,113.19,114.48,63853.0,86.4257,87.6244,86.4257,87.4106,63853.0
2018-05-08 14:20:00,114.48,115.55,114.02,114.11,123139.0,87.4106,88.2276,87.0594,87.1281,123139.0
2018-05-08 14:30:00,114.17,114.38,114.0,114.09,68098.0,87.174,87.3343,87.0441,87.1129,68098.0
2018-05-08 14:40:00,114.05,114.56,113.67,114.47,52077.0,87.0823,87.4717,86.7922,87.403,52077.0
2018-05-08 14:50:00,114.45,114.95,114.41,114.78,48832.0,87.3877,87.7695,87.3572,87.6397,48832.0
2018-05-08 15:00:00,114.8,115.19,114.79,115.19,45646.0,87.655,87.9528,87.6473,87.9528,45646.0
2018-05-08 15:10:00,115.18,115.59,115.17,115.44,56152.0,87.9451,88.2582,87.9375,88.1437,56152.0
2018-05-08 15:20:00,115.43,115.53,115.16,115.18,38289.0,88.136,88.2124,87.9299,87.9451,38289.0
2018-05-08 15:30:00,115.19,115.31,115.11,115.26,60771.0,87.9528,88.0444,87.8917,88.0062,60771.0
2018-05-08 15:40:00,115.26,115.27,114.91,114.96,108408.0,88.0062,88.0139,87.739,87.7772,108408.0
2018-05-08 15:50:00,114.96,115.31,114.93,115.3,205221.0,87.7772,88.0444,87.7542,88.0368,205221.0
2018-05-09 09:30:00,117.14,117.65,116.21,116.39,333356.0,89.4417,89.8311,88.7316,88.869,333356.0
2018-05-09 09:40:00,116.29,116.43,115.9,116.25,188233.0,88.7927,88.8996,88.4949,88.7621,188233.0
2018-05-09 09:50:00,116.28,116.78,116.25,116.29,128719.0,88.785,89.1668,88.7621,88.7927,128719.0
2018-05-09 10:00:00,116.29,116.89,116.21,116.86,218740.0,88.7927,89.2508,88.7316,89.2279,218740.0
2018-05-09 10:10:00,116.89,117.42,116.85,117.29,90017.0,89.2508,89.6555,89.2203,89.5562,90017.0
2018-05-09 10:20:00,117.29,117.79,117.25,117.64,106782.0,89.5562,89.938,89.5257,89.8235,106782.0
2018-05-09 10:30:00,117.65,118.57,117.65,118.38,162591.0,89.8311,90.5335,89.8311,90.3885,162591.0
2018-05-09 10:40:00,118.37,118.38,117.39,117.53,129839.0,90.3808,90.3885,89.6326,89.7395,129839.0
2018-05-09 10:50:00,117.56,117.56,116.98,117.05,208060.0,89.7624,89.7624,89.3195,89.373,208060.0
2018-05-09 11:00:00,117.07,117.94,117.07,117.91,132406.0,89.3882,90.0525,89.3882,90.0296,132406.0
2018-05-09 11:10:00,117.87,117.89,117.45,117.54,131892.0,89.9991,90.0143,89.6784,89.7471,131892.0
2018-05-09 11:20:00,117.55,117.59,117.28,117.51,155180.0,89.7547,89.7853,89.5486,89.7242,155180.0
2018-05-09 11:30:00,117.48,117.8,117.46,117.61,111511.0,89.7013,89.9456,89.686,89.8005,111511.0
2018-05-09 11:40:00,117.57,117.79,117.5,117.73,79511.0,89.77,89.938,89.7166,89.8922,79511.0
2018-05-09 11:50:00,117.76,117.98,117.71,117.94,142544.0,89.9151,90.0831,89.8769,90.0525,142544.0
2018-05-09 12:00:00,117.94,118.24,117.91,118.11,97499.0,90.0525,90.2816,90.0296,90.1823,97499.0
2018-05-09 12:10:00,118.14,118.53,118.09,118.52,105250.0,90.2052,90.503,90.167,90.4954,105250.0
2018-05-09 12:20:00,118.48,118.67,118.39,118.58,102337.0,90.4648,90.6099,90.3961,90.5412,102337.0
2018-05-09 12:30:00,118.59,118.79,118.48,118.59,158000.0,90.5488,90.7015,90.4648,90.5488,158000.0
2018-05-09 12:40:00,118.6,118.8,118.52,118.67,86120.0,90.5565,90.7092,90.4954,90.6099,86120.0
2018-05-09 12:50:00,118.66,118.76,118.55,118.64,140822.0,90.6023,90.6786,90.5183,90.587,140822.0
2018-05-09 13:00:00,118.65,118.77,118.49,118.74,115033.0,90.5946,90.6863,90.4725,90.6634,115033.0
2018-05-09 13:10:00,118.73,118.81,118.46,118.53,107362.0,90.6557,90.7168,90.4496,90.503,107362.0
2018-05-09 13:20:00,118.54,118.73,118.41,118.68,148631.0,90.5106,90.6557,90.4114,90.6175,148631.0
2018-05-09 13:30:00,118.67,118.75,118.43,118.45,115503.0,90.6099,90.671,90.4267,90.4419,115503.0
2018-05-09 13:40:00,118.46,118.51,118.32,118.34,47872.0,90.4496,90.4877,90.3427,90.3579,47872.0
2018-05-09 13:50:00,118.36,118.49,118.25,118.47,69691.0,90.3732,90.4725,90.2892,90.4572,69691.0
2018-05-09 14:00:00,118.44,118.44,118.09,118.38,94318.0,90.4343,90.4343,90.167,90.3885,94318.0
2018-05-09 14:10:00,118.39,118.56,118.21,118.21,52767.0,90.3961,90.5259,90.2587,90.2587,52767.0
2018-05-09 14:20:00,118.19,118.19,117.9,118.11,65627.0,90.2434,90.2434,90.022,90.1823,65627.0
2018-05-09 14:30:00,118.09,118.3,118.05,118.21,42822.0,90.167,90.3274,90.1365,90.2587,42822.0
2018-05-09 14:40:00,118.23,118.47,118.21,118.44,44891.0,90.2739,90.4572,90.2587,90.4343,44891.0
2018-05-09 14:50:00,118.45,118.45,118.22,118.38,70755.0,90.4419,90.4419,90.2663,90.3885,70755.0
2018-05-09 15:00:00,118.37,118.52,118.36,118.38,58212.0,90.3808,90.4954,90.3732,90.3885,58212.0
2018-05-09 15:10:00,118.39,118.4,118.04,118.11,77638.0,90.3961,90.4037,90.1289,90.1823,77638.0
2018-05-09 15:20:00,118.12,118.22,118.07,118.09,92119.0,90.19,90.2663,90.1518,90.167,92119.0
2018-05-09 15:30:00,118.09,118.12,117.39,117.6,137028.0,90.167,90.19,89.6326,89.7929,137028.0
2018-05-09 15:40:00,117.6,117.62,117.26,117.43,207717.0,89.7929,89.8082,89.5333,89.6631,207717.0
2018-05-09 15:50:00,117.43,117.81,117.29,117.78,400127.0,89.6631,89.9533,89.5562,89.9303,400127.0
2018-05-10 09:30:00,118.75,119.16,118.47,118.69,146046.0,90.671,90.984,90.4572,90.6252,146046.0
2018-05-10 09:40:00,118.69,119.46,118.64,119.07,63589.0,90.6252,91.2131,90.587,90.9153,63589.0
2018-05-10 09:50:00,119.09,119.46,118.76,119.0,96593.0,90.9306,91.2131,90.6786,90.8619,96593.0
2018-05-10 10:00:00,119.03,119.18,118.66,118.8,91157.0,90.8848,90.9993,90.6023,90.7092,91157.0
2018-05-10 10:10:00,118.82,119.02,118.45,118.56,182782.0,90.7244,90.8771,90.4419,90.5259,182782.0
2018-05-10 10:20:00,118.59,119.27,118.51,119.26,105842.0,90.5488,91.068,90.4877,91.0604,105842.0
2018-05-10 10:30:00,119.27,119.36,119.02,119.04,125677.0,91.068,91.1368,90.8771,90.8924,125677.0
2018-05-10 10:40:00,119.02,119.28,118.94,119.02,67925.0,90.8771,91.0757,90.8161,90.8771,67925.0
2018-05-10 10:50:00,119.05,119.17,118.73,118.8,159360.0,90.9001,90.9917,90.6557,90.7092,159360.0
2018-05-10 11:00:00,118.8,119.06,118.72,119.06,72507.0,90.7092,90.9077,90.6481,90.9077,72507.0
2018-05-10 11:10:00,119.05,119.17,118.83,118.9,58388.0,90.9001,90.9917,90.7321,90.7855,58388.0
2018-05-10 11:20:00,118.91,119.22,118.88,119.21,68599.0,90.7932,91.0299,90.7702,91.0222,68599.0
2018-05-10 11:30:00,119.2,119.21,118.94,119.03,48236.0,91.0146,91.0222,90.8161,90.8848,48236.0
2018-05-10 11:40:00,119.03,119.2,118.96,119.2,54401.0,90.8848,91.0146,90.8313,91.0146,54401.0
2018-05-10 11:50:00,119.19,119.35,119.1,119.33,34087.0,91.0069,91.1291,90.9382,91.1138,34087.0
2018-05-10 12:00:00,119.33,119.39,119.16,119.26,95945.0,91.1138,91.1597,90.984,91.0604,95945.0
2018-05-10 12:10:00,119.26,119.33,119.0,119.05,61925.0,91.0604,91.1138,90.8619,90.9001,61925.0
2018-05-10 12:20:00,119.05,119.19,119.0,119.09,65502.0,90.9001,91.0069,90.8619,90.9306,65502.0
2018-05-10 12:30:00,119.09,119.12,118.93,118.99,73615.0,90.9306,90.9535,90.8084,90.8542,73615.0
2018-05-10 12:40:00,118.99,119.11,118.78,118.81,82421.0,90.8542,90.9459,90.6939,90.7168,82421.0
2018-05-10 12:50:00,118.84,119.03,118.81,119.02,50368.0,90.7397,90.8848,90.7168,90.8771,50368.0
2018-05-10 13:00:00,119.02,119.12,119.0,119.05,24299.0,90.8771,90.9535,90.8619,90.9001,24299.0
2018-05-10 13:10:00,119.07,119.13,118.97,119.0,77480.0,90.9153,90.9611,90.839,90.8619,77480.0
2018-05-10 13:20:00,119.0,119.17,118.97,119.13,36536.0,90.8619,90.9917,90.839,90.9611,36536.0
2018-05-10 13:30:00,119.12,119.17,118.99,119.03,48015.0,90.9535,90.9917,90.8542,90.8848,48015.0
2018-05-10 13:40:00,119.04,119.08,118.9,119.0,60789.0,90.8924,90.923,90.7855,90.8619,60789.0
2018-05-10 13:50:00,119.0,119.04,118.9,118.95,180460.0,90.8619,90.8924,90.7855,90.8237,180460.0
2018-05-10 14:00:00,118.96,119.08,118.9,119.06,36049.0,90.8313,90.923,90.7855,90.9077,36049.0
2018-05-10 14:10:00,119.06,119.1,118.97,119.03,82906.0,90.9077,90.9382,90.839,90.8848,82906.0
2018-05-10 14:20:00,119.03,119.14,118.92,119.07,85234.0,90.8848,90.9688,90.8008,90.9153,85234.0
2018-05-10 14:30:00,119.06,119.14,118.93,119.02,88840.0,90.9077,90.9688,90.8084,90.8771,88840.0
2018-05-10 14:40:00,118.99,119.16,118.97,119.05,85549.0,90.8542,90.984,90.839,90.9001,85549.0
2018-05-10 14:50:00,119.05,119.08,118.94,118.99,80970.0,90.9001,90.923,90.8161,90.8542,80970.0
2018-05-10 15:00:00,119.0,119.06,118.91,119.0,75728.0,90.8619,90.9077,90.7932,90.8619,75728.0
2018-05-10 15:10:00,119.02,119.05,118.82,118.86,75624.0,90.8771,90.9001,90.7244,90.755,75624.0
2018-05-10 15:20:00,118.86,119.01,118.86,118.93,91823.0,90.755,90.8695,90.755,90.8084,91823.0
2018-05-10 15:30:00,118.92,119.01,118.89,118.94,108090.0,90.8008,90.8695,90.7779,90.8161,108090.0
2018-05-10 15:40:00,118.94,119.07,118.92,119.02,132329.0,90.8161,90.9153,90.8008,90.8771,132329.0
2018-05-10 15:50:00,119.02,119.12,118.94,118.97,236047.0,90.8771,90.9535,90.8161,90.839,236047.0
2018-05-11 09:30:00,119.02,119.25,118.69,118.96,76767.0,90.8771,91.0528,90.6252,90.8313,76767.0
2018-05-11 09:40:00,118.93,118.99,118.54,118.55,66077.0,90.8084,90.8542,90.5106,90.5183,66077.0
2018-05-11 09:50:00,118.49,118.93,118.47,118.69,64051.0,90.4725,90.8084,90.4572,90.6252,64051.0
2018-05-11 10:00:00,118.62,118.82,118.53,118.68,40388.0,90.5717,90.7244,90.503,90.6175,40388.0
2018-05-11 10:10:00,118.68,118.81,118.52,118.75,47430.0,90.6175,90.7168,90.4954,90.671,47430.0
2018-05-11 10:20:00,118.75,119.07,118.56,118.63,62342.0,90.671,90.9153,90.5259,90.5794,62342.0
2018-05-11 10:30:00,118.59,118.7,118.38,118.6,221087.0,90.5488,90.6328,90.3885,90.5565,221087.0
2018-05-11 10:40:00,118.6,118.84,118.57,118.68,98663.0,90.5565,90.7397,90.5335,90.6175,98663.0
2018-05-11 10:50:00,118.7,120.0,118.57,118.95,55553.0,90.6328,91.6254,90.5335,90.8237,55553.0
2018-05-11 11:00:00,118.96,119.0,118.72,118.73,43491.0,90.8313,90.8619,90.6481,90.6557,43491.0
2018-05-11 11:10:00,118.73,118.75,118.42,118.42,40823.0,90.6557,90.671,90.419,90.419,40823.0
2018-05-11 11:20:00,118.4,118.53,118.34,118.4,27310.0,90.4037,90.503,90.3579,90.4037,27310.0
2018-05-11 11:30:00,118.42,118.53,118.25,118.25,32285.0,90.419,90.503,90.2892,90.2892,32285.0
2018-05-11 11:40:00,118.22,118.51,118.2,118.51,34296.0,90.2663,90.4877,90.251,90.4877,34296.0
2018-05-11 11:50:00,118.51,118.63,118.46,118.53,26104.0,90.4877,90.5794,90.4496,90.503,26104.0
2018-05-11 12:00:00,118.54,118.57,118.43,118.43,20932.0,90.5106,90.5335,90.4267,90.4267,20932.0
2018-05-11 12:10:00,118.4,118.45,118.02,118.13,56908.0,90.4037,90.4419,90.1136,90.1976,56908.0
2018-05-11 12:20:00,118.12,118.22,117.99,118.17,27361.0,90.19,90.2663,90.0907,90.2281,27361.0
2018-05-11 12:30:00,118.15,118.25,118.08,118.17,28471.0,90.2129,90.2892,90.1594,90.2281,28471.0
2018-05-11 12:40:00,118.2,118.38,118.13,118.33,27434.0,90.251,90.3885,90.1976,90.3503,27434.0
2018-05-11 12:50:00,118.32,118.36,118.22,118.29,28136.0,90.3427,90.3732,90.2663,90.3198,28136.0
2018-05-11 13:00:00,118.27,118.29,118.06,118.22,71446.0,90.3045,90.3198,90.1441,90.2663,71446.0
2018-05-11 13:10:00,118.23,118.26,118.05,118.15,17987.0,90.2739,90.2969,90.1365,90.2129,17987.0
2018-05-11 13:20:00,118.17,118.37,118.16,118.33,39863.0,90.2281,90.3808,90.2205,90.3503,39863.0
2018-05-11 13:30:00,118.3,118.37,118.14,118.28,25762.0,90.3274,90.3808,90.2052,90.3121,25762.0
2018-05-11 13:40:00,118.26,118.47,118.23,118.45,22571.0,90.2969,90.4572,90.2739,90.4419,22571.0
2018-05-11 13:50:00,118.42,118.5,118.38,118.44,41258.0,90.419,90.4801,90.3885,90.4343,41258.0
2018-05-11 14:00:00,118.45,118.48,118.18,118.3,52182.0,90.4419,90.4648,90.2358,90.3274,52182.0
2018-05-11 14:10:00,118.26,118.43,118.25,118.32,37942.0,90.2969,90.4267,90.2892,90.3427,37942.0
2018-05-11 14:20:00,118.31,118.36,118.02,118.03,28410.0,90.335,90.3732,90.1136,90.1212,28410.0
2018-05-11 14:30:00,118.04,118.11,117.82,117.84,36217.0,90.1289,90.1823,89.9609,89.9762,36217.0
2018-05-11 14:40:00,117.86,117.91,117.76,117.8,45477.0,89.9914,90.0296,89.9151,89.9456,45477.0
2018-05-11 14:50:00,117.82,118.01,117.75,117.99,55087.0,89.9609,90.106,89.9074,90.0907,55087.0
2018-05-11 15:00:00,118.0,118.05,117.61,117.61,77196.0,90.0983,90.1365,89.8005,89.8005,77196.0
2018-05-11 15:10:00,117.6,117.63,117.36,117.4,70041.0,89.7929,89.8158,89.6097,89.6402,70041.0
2018-05-11 15:20:00,117.39,117.39,117.22,117.31,66787.0,89.6326,89.6326,89.5028,89.5715,66787.0
2018-05-11 15:30:00,117.3,117.3,117.07,117.15,117930.0,89.5638,89.5638,89.3882,89.4493,117930.0
2018-05-11 15:40:00,117.13,117.21,117.12,117.2,144814.0,89.434,89.4951,89.4264,89.4875,144814.0
2018-05-11 15:50:00,117.2,117.41,117.01,117.39,234553.0,89.4875,89.6478,89.3424,89.6326,234553.0
2018-05-14 09:30:00,118.11,119.6,118.09,119.04,143986.0,90.1823,91.32,90.167,90.8924,143986.0
2018-05-14 09:40:00,118.96,119.16,118.76,118.91,39509.0,90.8313,90.984,90.6786,90.7932,39509.0
2018-05-14 09:50:00,118.96,119.34,118.82,119.2,42006.0,90.8313,91.1215,90.7244,91.0146,42006.0
2018-05-14 10:00:00,119.18,119.24,118.78,118.96,73875.0,90.9993,91.0451,90.6939,90.8313,73875.0
2018-05-14 10:10:00,118.97,118.97,118.51,118.53,39572.0,90.839,90.839,90.4877,90.503,39572.0
2018-05-14 10:20:00,118.51,118.69,118.38,118.69,78616.0,90.4877,90.6252,90.3885,90.6252,78616.0
2018-05-14 10:30:00,118.67,118.69,118.38,118.52,94953.0,90.6099,90.6252,90.3885,90.4954,94953.0
2018-05-14 10:40:00,118.52,118.76,118.48,118.57,64722.0,90.4954,90.6786,90.4648,90.5335,64722.0
2018-05-14 10:50:00,118.59,118.72,118.46,118.7,54503.0,90.5488,90.6481,90.4496,90.6328,54503.0
2018-05-14 11:00:00,118.68,118.88,118.5,118.68,69799.0,90.6175,90.7702,90.4801,90.6175,69799.0
2018-05-14 11:10:00,118.64,118.64,118.39,118.54,31249.0,90.587,90.587,90.3961,90.5106,31249.0
2018-05-14 11:20:00,118.56,118.75,118.55,118.67,38051.0,90.5259,90.671,90.5183,90.6099,38051.0
2018-05-14 11:30:00,118.66,119.01,118.66,118.85,43142.0,90.6023,90.8695,90.6023,90.7473,43142.0
2018-05-14 11:40:00,118.86,118.88,118.72,118.85,30679.0,90.755,90.7702,90.6481,90.7473,30679.0
2018-05-14 11:50:00,118.85,119.02,118.85,119.02,31008.0,90.7473,90.8771,90.7473,90.8771,31008.0
2018-05-14 12:00:00,119.04,119.11,118.82,118.82,39002.0,90.8924,90.9459,90.7244,90.7244,39002.0
2018-05-14 12:10:00,118.83,118.94,118.71,118.82,24718.0,90.7321,90.8161,90.6404,90.7244,24718.0
2018-05-14 12:20:00,118.84,118.97,118.74,118.83,26918.0,90.7397,90.839,90.6634,90.7321,26918.0
2018-05-14 12:30:00,118.87,118.91,118.78,118.91,23817.0,90.7626,90.7932,90.6939,90.7932,23817.0
2018-05-14 12:40:00,118.93,119.1,118.93,119.06,32604.0,90.8084,90.9382,90.8084,90.9077,32604.0
2018-05-14 12:50:00,119.08,119.1,118.94,118.95,28701.0,90.923,90.9382,90.8161,90.8237,28701.0
2018-05-14 13:00:00,118.95,119.06,118.93,119.04,25776.0,90.8237,90.9077,90.8084,90.8924,25776.0
2018-05-14 13:10:00,119.04,119.17,118.99,119.03,25383.0,90.8924,90.9917,90.8542,90.8848,25383.0
2018-05-14 13:20:00,119.03,119.13,118.95,119.06,19881.0,90.8848,90.9611,90.8237,90.9077,19881.0
2018-05-14 13:30:00,119.06,119.22,118.99,119.02,28066.0,90.9077,91.0299,90.8542,90.8771,28066.0
2018-05-14 13:40:00,119.01,119.02,118.86,118.94,24825.0,90.8695,90.8771,90.755,90.8161,24825.0
2018-05-14 13:50:00,118.95,118.96,118.7,118.73,57174.0,90.8237,90.8313,90.6328,90.6557,57174.0
2018-05-14 14:00:00,118.71,118.9,118.71,118.76,38267.0,90.6404,90.7855,90.6404,90.6786,38267.0
2018-05-14 14:10:00,118.77,118.77,118.44,118.47,54509.0,90.6863,90.6863,90.4343,90.4572,54509.0
2018-05-14 14:20:00,118.47,118.89,118.47,118.79,43996.0,90.4572,90.7779,90.4572,90.7015,43996.0
2018-05-14 14:30:00,118.8,118.93,118.75,118.76,27326.0,90.7092,90.8084,90.671,90.6786,27326.0
2018-05-14 14:40:00,118.79,118.99,118.68,118.75,28718.0,90.7015,90.8542,90.6175,90.671,28718.0
2018-05-14 14:50:00,118.77,118.99,118.71,118.71,41645.0,90.6863,90.8542,90.6404,90.6404,41645.0
2018-05-14 15:00:00,118.74,118.88,118.63,118.83,64039.0,90.6634,90.7702,90.5794,90.7321,64039.0
2018-05-14 15:10:00,118.83,118.96,118.69,118.7,51690.0,90.7321,90.8313,90.6252,90.6328,51690.0
2018-05-14 15:20:00,118.73,118.87,118.7,118.71,41668.0,90.6557,90.7626,90.6328,90.6404,41668.0
2018-05-14 15:30:00,118.7,118.78,118.53,118.53,68407.0,90.6328,90.6939,90.503,90.503,68407.0
2018-05-14 15:40:00,118.53,118.64,118.48,118.56,87710.0,90.503,90.587,90.4648,90.5259,87710.0
2018-05-14 15:50:00,118.55,118.73,118.45,118.72,182844.0,90.5183,90.6557,90.4419,90.6481,182844.0
2018-05-15 09:30:00,118.48,118.7,118.35,118.49,68966.0,90.4648,90.6328,90.3656,90.4725,68966.0
2018-05-15 09:40:00,118.52,119.2,118.39,119.12,78734.0,90.4954,91.0146,90.3961,90.9535,78734.0
2018-05-15 09:50:00,119.13,119.13,118.65,118.88,94192.0,90.9611,90.9611,90.5946,90.7702,94192.0
2018-05-15 10:00:00,118.86,119.2,118.82,119.01,86465.0,90.755,91.0146,90.7244,90.8695,86465.0
2018-05-15 10:10:00,119.0,119.32,118.92,119.32,28420.0,90.8619,91.1062,90.8008,91.1062,28420.0
2018-05-15 10:20:00,119.35,119.71,119.32,119.52,88628.0,91.1291,91.404,91.1062,91.2589,88628.0
2018-05-15 10:30:00,119.51,119.67,119.41,119.55,47075.0,91.2513,91.3734,91.1749,91.2818,47075.0
2018-05-15 10:40:00,119.54,119.65,119.24,119.59,42597.0,91.2742,91.3582,91.0451,91.3124,42597.0
2018-05-15 10:50:00,119.59,119.69,119.31,119.31,40707.0,91.3124,91.3887,91.0986,91.0986,40707.0
2018-05-15 11:00:00,119.34,119.5,119.29,119.35,32609.0,91.1215,91.2436,91.0833,91.1291,32609.0
2018-05-15 11:10:00,119.31,119.65,119.3,119.58,39375.0,91.0986,91.3582,91.0909,91.3047,39375.0
2018-05-15 11:20:00,119.61,120.09,119.58,119.84,119591.0,91.3276,91.6941,91.3047,91.5033,119591.0
2018-05-15 11:30:00,119.86,119.86,119.53,119.76,63622.0,91.5185,91.5185,91.2666,91.4422,63622.0
2018-05-15 11:40:00,119.76,119.76,119.48,119.58,43308.0,91.4422,91.4422,91.2284,91.3047,43308.0
2018-05-15 11:50:00,119.59,119.7,119.54,119.57,51215.0,91.3124,91.3964,91.2742,91.2971,51215.0
2018-05-15 12:00:00,119.57,119.73,119.57,119.66,52978.0,91.2971,91.4193,91.2971,91.3658,52978.0
2018-05-15 12:10:00,119.65,119.74,119.55,119.72,50057.0,91.3582,91.4269,91.2818,91.4116,50057.0
2018-05-15 12:20:00,119.71,119.78,119.56,119.78,43163.0,91.404,91.4574,91.2895,91.4574,43163.0
2018-05-15 12:30:00,119.79,120.02,119.78,119.95,54252.0,91.4651,91.6407,91.4574,91.5872,54252.0
2018-05-15 12:40:00,119.95,120.21,119.92,120.18,79344.0,91.5872,91.7858,91.5643,91.7629,79344.0
2018-05-15 12:50:00,120.21,120.36,119.97,120.0,66543.0,91.7858,91.9003,91.6025,91.6254,66543.0
2018-05-15 13:00:00,119.99,120.11,119.79,119.87,24260.0,91.6178,91.7094,91.4651,91.5262,24260.0
2018-05-15 13:10:00,119.86,119.91,119.8,119.87,22463.0,91.5185,91.5567,91.4727,91.5262,22463.0
2018-05-15 13:20:00,119.91,119.97,119.76,119.88,22671.0,91.5567,91.6025,91.4422,91.5338,22671.0
2018-05-15 13:30:00,119.89,120.04,119.83,119.92,37941.0,91.5414,91.656,91.4956,91.5643,37941.0
2018-05-15 13:40:00,119.92,119.92,119.59,119.64,33619.0,91.5643,91.5643,91.3124,91.3505,33619.0
2018-05-15 13:50:00,119.61,119.69,119.44,119.54,40144.0,91.3276,91.3887,91.1978,91.2742,40144.0
2018-05-15 14:00:00,119.54,119.72,119.49,119.59,33718.0,91.2742,91.4116,91.236,91.3124,33718.0
2018-05-15 14:10:00,119.57,120.05,119.56,120.05,62201.0,91.2971,91.6636,91.2895,91.6636,62201.0
2018-05-15 14:20:00,120.05,120.18,119.88,120.18,35659.0,91.6636,91.7629,91.5338,91.7629,35659.0
2018-05-15 14:30:00,120.17,120.41,120.1,120.18,48905.0,91.7552,91.9385,91.7018,91.7629,48905.0
2018-05-15 14:40:00,120.19,120.2,119.95,119.99,51777.0,91.7705,91.7781,91.5872,91.6178,51777.0
2018-05-15 14:50:00,120.0,120.11,119.93,120.0,34182.0,91.6254,91.7094,91.572,91.6254,34182.0
2018-05-15 15:00:00,120.0,120.04,119.77,119.98,58175.0,91.6254,91.656,91.4498,91.6101,58175.0
2018-05-15 15:10:00,119.98,120.01,119.85,119.89,44444.0,91.6101,91.6331,91.5109,91.5414,44444.0
2018-05-15 15:20:00,119.9,119.94,119.72,119.8,56619.0,91.5491,91.5796,91.4116,91.4727,56619.0
2018-05-15 15:30:00,119.79,119.94,119.75,119.83,53843.0,91.4651,91.5796,91.4345,91.4956,53843.0
2018-05-15 15:40:00,119.82,119.95,119.81,119.87,87022.0,91.488,91.5872,91.4803,91.5262,87022.0
2018-05-15 15:50:00,119.88,120.29,119.88,120.21,246585.0,91.5338,91.8468,91.5338,91.7858,246585.0
2018-05-16 09:30:00,119.8,120.42,119.58,120.34,77031.0,91.4727,91.9461,91.3047,91.885,77031.0
2018-05-16 09:40:00,120.33,120.59,120.11,120.56,66149.0,91.8774,92.0759,91.7094,92.053,66149.0
2018-05-16 09:50:00,120.56,120.61,120.01,120.09,37796.0,92.053,92.0912,91.6331,91.6941,37796.0
2018-05-16 10:00:00,120.07,120.28,120.01,120.1,37151.0,91.6789,91.8392,91.6331,91.7018,37151.0
2018-05-16 10:10:00,120.08,120.09,119.71,119.71,50025.0,91.6865,91.6941,91.404,91.404,50025.0
2018-05-16 10:20:00,119.7,120.02,119.58,119.86,37827.0,91.3964,91.6407,91.3047,91.5185,37827.0
2018-05-16 10:30:00,119.9,120.95,119.89,120.86,69771.0,91.5491,92.3508,91.5414,92.2821,69771.0
2018-05-16 10:40:00,120.89,120.99,120.52,120.86,72769.0,92.305,92.3813,92.0225,92.2821,72769.0
2018-05-16 10:50:00,120.85,120.85,120.45,120.56,63309.0,92.2744,92.2744,91.969,92.053,63309.0
2018-05-16 11:00:00,120.54,120.65,120.33,120.61,66345.0,92.0377,92.1217,91.8774,92.0912,66345.0
2018-05-16 11:10:00,120.62,120.65,120.28,120.35,36204.0,92.0988,92.1217,91.8392,91.8927,36204.0
2018-05-16 11:20:00,120.37,120.52,120.31,120.43,35969.0,91.9079,92.0225,91.8621,91.9537,35969.0
2018-05-16 11:30:00,120.44,120.7,120.44,120.51,36376.0,91.9614,92.1599,91.9614,92.0148,36376.0
2018-05-16 11:40:00,120.5,120.65,120.39,120.6,31151.0,92.0072,92.1217,91.9232,92.0835,31151.0
2018-05-16 11:50:00,120.63,120.71,120.54,120.71,38599.0,92.1065,92.1675,92.0377,92.1675,38599.0
2018-05-16 12:00:00,120.74,121.0,120.67,120.96,35655.0,92.1904,92.389,92.137,92.3584,35655.0
2018-05-16 12:10:00,120.97,121.0,120.82,120.9,34066.0,92.3661,92.389,92.2515,92.3126,34066.0
2018-05-16 12:20:00,120.9,121.11,120.89,121.01,24467.0,92.3126,92.473,92.305,92.3966,24467.0
2018-05-16 12:30:00,120.98,121.25,120.92,121.21,26452.0,92.3737,92.5799,92.3279,92.5493,26452.0
2018-05-16 12:40:00,121.19,121.23,121.08,121.2,21415.0,92.534,92.5646,92.45,92.5417,21415.0
2018-05-16 12:50:00,121.2,121.4,121.17,121.37,29212.0,92.5417,92.6944,92.5188,92.6715,29212.0
2018-05-16 13:00:00,121.35,121.39,121.25,121.32,21186.0,92.6562,92.6867,92.5799,92.6333,21186.0
2018-05-16 13:10:00,121.34,121.55,121.33,121.41,39078.0,92.6486,92.8089,92.6409,92.702,39078.0
2018-05-16 13:20:00,121.43,121.47,121.28,121.33,35013.0,92.7173,92.7478,92.6028,92.6409,35013.0
2018-05-16 13:30:00,121.3,121.38,121.27,121.29,38866.0,92.618,92.6791,92.5951,92.6104,38866.0
2018-05-16 13:40:00,121.29,121.39,121.25,121.36,95048.0,92.6104,92.6867,92.5799,92.6638,95048.0
2018-05-16 13:50:00,121.35,121.52,121.35,121.45,36170.0,92.6562,92.786,92.6562,92.7326,36170.0
2018-05-16 14:00:00,121.44,121.68,121.43,121.6,65744.0,92.7249,92.9082,92.7173,92.8471,65744.0
2018-05-16 14:10:00,121.62,121.71,121.59,121.66,37333.0,92.8624,92.9311,92.8395,92.8929,37333.0
2018-05-16 14:20:00,121.65,121.79,121.58,121.74,28527.0,92.8853,92.9922,92.8318,92.954,28527.0
2018-05-16 14:30:00,121.74,121.8,121.7,121.71,63075.0,92.954,92.9998,92.9234,92.9311,63075.0
2018-05-16 14:40:00,121.71,121.81,121.7,121.78,41509.0,92.9311,93.0074,92.9234,92.9845,41509.0
2018-05-16 14:50:00,121.78,121.87,121.77,121.82,46481.0,92.9845,93.0532,92.9769,93.0151,46481.0
2018-05-16 15:00:00,121.81,121.81,121.64,121.66,98867.0,93.0074,93.0074,92.8776,92.8929,98867.0
2018-05-16 15:10:00,121.65,121.74,121.39,121.4,102062.0,92.8853,92.954,92.6867,92.6944,102062.0
2018-05-16 15:20:00,121.39,121.53,121.36,121.49,51787.0,92.6867,92.7936,92.6638,92.7631,51787.0
2018-05-16 15:30:00,121.48,121.56,121.45,121.5,123834.0,92.7555,92.8165,92.7326,92.7707,123834.0
2018-05-16 15:40:00,121.5,121.54,121.15,121.15,137765.0,92.7707,92.8013,92.5035,92.5035,137765.0
2018-05-16 15:50:00,121.15,121.54,121.14,121.51,218495.0,92.5035,92.8013,92.4959,92.7784,218495.0
2018-05-17 09:30:00,122.0,122.95,122.0,122.95,122910.0,93.1525,93.8779,93.1525,93.8779,122910.0
2018-05-17 09:40:00,122.92,123.58,122.76,123.55,202811.0,93.855,94.3589,93.7328,94.336,202811.0
2018-05-17 09:50:00,123.54,123.89,123.45,123.6,134436.0,94.3284,94.5956,94.2597,94.3742,134436.0
2018-05-17 10:00:00,123.6,124.03,123.57,123.96,174182.0,94.3742,94.7025,94.3513,94.6491,174182.0
2018-05-17 10:10:00,123.94,124.34,123.64,124.31,148777.0,94.6338,94.9392,94.4047,94.9163,148777.0
2018-05-17 10:20:00,124.31,124.57,124.11,124.36,168596.0,94.9163,95.1148,94.7636,94.9545,168596.0
2018-05-17 10:30:00,124.37,124.69,124.35,124.47,149518.0,94.9621,95.2064,94.9468,95.0385,149518.0
2018-05-17 10:40:00,124.48,124.64,124.25,124.32,122001.0,95.0461,95.1683,94.8705,94.9239,122001.0
2018-05-17 10:50:00,124.35,124.89,124.31,124.81,111325.0,94.9468,95.3592,94.9163,95.2981,111325.0
2018-05-17 11:00:00,124.79,125.05,124.78,125.01,99900.0,95.2828,95.4813,95.2752,95.4508,99900.0
2018-05-17 11:10:00,125.0,125.37,124.95,125.04,109749.0,95.4431,95.7257,95.405,95.4737,109749.0
2018-05-17 11:20:00,125.03,125.28,125.02,125.28,82431.0,95.4661,95.6569,95.4584,95.6569,82431.0
2018-05-17 11:30:00,125.29,125.49,124.93,125.23,111482.0,95.6646,95.8173,95.3897,95.6188,111482.0
2018-05-17 11:40:00,125.23,125.39,125.14,125.24,77551.0,95.6188,95.7409,95.55,95.6264,77551.0
2018-05-17 11:50:00,125.23,125.31,124.9,125.17,73361.0,95.6188,95.6798,95.3668,95.5729,73361.0
2018-05-17 12:00:00,125.19,125.34,125.14,125.25,57399.0,95.5882,95.7028,95.55,95.634,57399.0
2018-05-17 12:10:00,125.25,125.42,125.17,125.29,144878.0,95.634,95.7638,95.5729,95.6646,144878.0
2018-05-17 12:20:00,125.3,125.41,125.16,125.32,39404.0,95.6722,95.7562,95.5653,95.6875,39404.0
2018-05-17 12:30:00,125.32,125.55,125.31,125.4,67064.0,95.6875,95.8631,95.6798,95.7486,67064.0
2018-05-17 12:40:00,125.41,125.51,125.28,125.51,98326.0,95.7562,95.8326,95.6569,95.8326,98326.0
2018-05-17 12:50:00,125.5,125.52,125.16,125.39,164543.0,95.8249,95.8402,95.5653,95.7409,164543.0
2018-05-17 13:00:00,125.41,125.51,125.36,125.4,136627.0,95.7562,95.8326,95.718,95.7486,136627.0
2018-05-17 13:10:00,125.41,125.53,125.23,125.52,56648.0,95.7562,95.8478,95.6188,95.8402,56648.0
2018-05-17 13:20:00,125.53,125.56,125.33,125.41,77788.0,95.8478,95.8707,95.6951,95.7562,77788.0
2018-05-17 13:30:00,125.41,125.43,124.62,124.64,123221.0,95.7562,95.7715,95.153,95.1683,123221.0
2018-05-17 13:40:00,124.66,125.14,124.63,125.14,101599.0,95.1835,95.55,95.1606,95.55,101599.0
2018-05-17 13:50:00,125.15,125.38,125.1,125.28,157952.0,95.5577,95.7333,95.5195,95.6569,157952.0
2018-05-17 14:00:00,125.29,125.32,124.69,125.12,93064.0,95.6646,95.6875,95.2064,95.5348,93064.0
2018-05-17 14:10:00,125.12,125.43,124.95,125.36,100864.0,95.5348,95.7715,95.405,95.718,100864.0
2018-05-17 14:20:00,125.35,125.55,125.27,125.46,66490.0,95.7104,95.8631,95.6493,95.7944,66490.0
2018-05-17 14:30:00,125.48,125.59,125.43,125.48,44706.0,95.8096,95.8936,95.7715,95.8096,44706.0
2018-05-17 14:40:00,125.48,125.65,125.47,125.65,51025.0,95.8096,95.9394,95.802,95.9394,51025.0
2018-05-17 14:50:00,125.65,126.14,125.64,126.1,87772.0,95.9394,96.3136,95.9318,96.283,87772.0
2018-05-17 15:00:00,126.11,126.2,125.91,125.91,74885.0,96.2907,96.3594,96.138,96.138,74885.0
2018-05-17 15:10:00,125.91,125.93,125.65,125.79,69797.0,96.138,96.1532,95.9394,96.0463,69797.0
2018-05-17 15:20:00,125.79,126.07,125.79,125.94,113458.0,96.0463,96.2601,96.0463,96.1609,113458.0
2018-05-17 15:30:00,125.93,126.32,125.93,126.28,122118.0,96.1532,96.451,96.1532,96.4205,122118.0
2018-05-17 15:40:00,126.29,126.39,126.16,126.32,204508.0,96.4281,96.5045,96.3289,96.451,204508.0
2018-05-17 15:50:00,126.33,126.45,126.19,126.2,428276.0,96.4587,96.5503,96.3518,96.3594,428276.0
2018-05-18 09:30:00,126.28,126.48,125.76,125.82,151724.0,96.4205,96.5732,96.0234,96.0693,151724.0
2018-05-18 09:40:00,125.74,126.25,125.64,125.86,75126.0,96.0082,96.3976,95.9318,96.0998,75126.0
2018-05-18 09:50:00,125.82,125.82,125.13,125.24,92643.0,96.0693,96.0693,95.5424,95.6264,92643.0
2018-05-18 10:00:00,125.28,125.34,124.57,124.62,62544.0,95.6569,95.7028,95.1148,95.153,62544.0
2018-05-18 10:10:00,124.62,125.05,124.51,124.7,91133.0,95.153,95.4813,95.069,95.2141,91133.0
2018-05-18 10:20:00,124.7,125.17,124.7,124.9,71089.0,95.2141,95.5729,95.2141,95.3668,71089.0
2018-05-18 10:30:00,124.91,125.0,124.27,124.5,77159.0,95.3744,95.4431,94.8858,95.0614,77159.0
2018-05-18 10:40:00,124.48,124.69,124.38,124.43,60323.0,95.0461,95.2064,94.9697,95.0079,60323.0
2018-05-18 10:50:00,124.45,124.85,124.45,124.85,42949.0,95.0232,95.3286,95.0232,95.3286,42949.0
2018-05-18 11:00:00,124.85,125.02,124.69,124.83,79599.0,95.3286,95.4584,95.2064,95.3133,79599.0
2018-05-18 11:10:00,124.84,125.02,124.69,124.75,50534.0,95.321,95.4584,95.2064,95.2523,50534.0
2018-05-18 11:20:00,124.76,124.93,124.55,124.67,29528.0,95.2599,95.3897,95.0995,95.1912,29528.0
2018-05-18 11:30:00,124.68,125.12,124.6,125.04,42175.0,95.1988,95.5348,95.1377,95.4737,42175.0
2018-05-18 11:40:00,125.04,125.04,124.79,124.95,29504.0,95.4737,95.4737,95.2828,95.405,29504.0
2018-05-18 11:50:00,124.95,125.35,124.95,125.3,23490.0,95.405,95.7104,95.405,95.6722,23490.0
2018-05-18 12:00:00,125.27,125.37,125.17,125.26,44415.0,95.6493,95.7257,95.5729,95.6417,44415.0
2018-05-18 12:10:00,125.28,125.41,125.19,125.39,35294.0,95.6569,95.7562,95.5882,95.7409,35294.0
2018-05-18 12:20:00,125.41,125.55,125.32,125.55,40807.0,95.7562,95.8631,95.6875,95.8631,40807.0
2018-05-18 12:30:00,125.53,125.53,125.1,125.35,63215.0,95.8478,95.8478,95.5195,95.7104,63215.0
2018-05-18 12:40:00,125.34,125.54,125.25,125.46,30649.0,95.7028,95.8555,95.634,95.7944,30649.0
2018-05-18 12:50:00,125.46,125.5,125.34,125.47,27274.0,95.7944,95.8249,95.7028,95.802,27274.0
2018-05-18 13:00:00,125.47,125.73,125.47,125.73,34808.0,95.802,96.0005,95.802,96.0005,34808.0
2018-05-18 13:10:00,125.73,125.97,125.72,125.87,128815.0,96.0005,96.1838,95.9929,96.1074,128815.0
2018-05-18 13:20:00,125.87,125.91,125.74,125.91,37061.0,96.1074,96.138,96.0082,96.138,37061.0
2018-05-18 13:30:00,125.9,126.08,125.74,125.99,119029.0,96.1303,96.2678,96.0082,96.1991,119029.0
2018-05-18 13:40:00,125.99,126.18,125.94,126.15,42231.0,96.1991,96.3441,96.1609,96.3212,42231.0
2018-05-18 13:50:00,126.14,126.26,126.01,126.19,41892.0,96.3136,96.4052,96.2143,96.3518,41892.0
2018-05-18 14:00:00,126.2,126.25,125.89,126.02,42382.0,96.3594,96.3976,96.1227,96.222,42382.0
2018-05-18 14:10:00,126.02,126.15,125.92,126.11,396732.0,96.222,96.3212,96.1456,96.2907,396732.0
2018-05-18 14:20:00,126.12,126.12,125.65,125.65,36150.0,96.2983,96.2983,95.9394,95.9394,36150.0
2018-05-18 14:30:00,125.63,125.85,125.51,125.81,70497.0,95.9242,96.0922,95.8326,96.0616,70497.0
2018-05-18 14:40:00,125.76,125.85,125.72,125.8,55273.0,96.0234,96.0922,95.9929,96.054,55273.0
2018-05-18 14:50:00,125.81,125.92,125.78,125.92,43443.0,96.0616,96.1456,96.0387,96.1456,43443.0
2018-05-18 15:00:00,125.91,125.94,125.78,125.87,68139.0,96.138,96.1609,96.0387,96.1074,68139.0
2018-05-18 15:10:00,125.87,125.93,125.83,125.92,44020.0,96.1074,96.1532,96.0769,96.1456,44020.0
2018-05-18 15:20:00,125.92,126.07,125.89,125.95,107031.0,96.1456,96.2601,96.1227,96.1685,107031.0
2018-05-18 15:30:00,125.96,125.98,125.69,125.78,130968.0,96.1761,96.1914,95.97,96.0387,130968.0
2018-05-18 15:40:00,125.78,125.82,125.68,125.81,104379.0,96.0387,96.0693,95.9624,96.0616,104379.0
2018-05-18 15:50:00,125.8,126.06,125.7,125.84,248296.0,96.054,96.2525,95.9776,96.0845,248296.0
2018-05-21 09:30:00,126.88,127.32,126.45,127.14,77112.0,96.8786,97.2146,96.5503,97.0771,77112.0
2018-05-21 09:40:00,127.21,128.03,127.1,127.77,57056.0,97.1306,97.7567,97.0466,97.5582,57056.0
2018-05-21 09:50:00,127.83,127.86,127.12,127.21,52602.0,97.604,97.6269,97.0619,97.1306,52602.0
2018-05-21 10:00:00,127.14,127.22,126.0,126.17,70090.0,97.0771,97.1382,96.2067,96.3365,70090.0
2018-05-21 10:10:00,126.14,126.33,126.0,126.09,57244.0,96.3136,96.4587,96.2067,96.2754,57244.0
2018-05-21 10:20:00,126.1,126.23,126.0,126.17,29127.0,96.283,96.3823,96.2067,96.3365,29127.0
2018-05-21 10:30:00,126.2,126.74,126.09,126.6,36716.0,96.3594,96.7717,96.2754,96.6648,36716.0
2018-05-21 10:40:00,126.61,126.72,126.5,126.62,34582.0,96.6725,96.7564,96.5885,96.6801,34582.0
2018-05-21 10:50:00,126.6,126.6,126.27,126.52,39180.0,96.6648,96.6648,96.4128,96.6037,39180.0
2018-05-21 11:00:00,126.58,126.82,126.52,126.82,22733.0,96.6495,96.8328,96.6037,96.8328,22733.0
2018-05-21 11:10:00,126.82,127.14,126.8,127.04,27546.0,96.8328,97.0771,96.8175,97.0008,27546.0
2018-05-21 11:20:00,127.04,127.05,126.54,126.62,28780.0,97.0008,97.0084,96.619,96.6801,28780.0
2018-05-21 11:30:00,126.65,127.04,126.65,126.91,32359.0,96.703,97.0008,96.703,96.9015,32359.0
2018-05-21 11:40:00,126.92,127.42,126.87,127.15,45364.0,96.9092,97.2909,96.871,97.0848,45364.0
2018-05-21 11:50:00,127.15,127.42,127.11,127.39,25554.0,97.0848,97.2909,97.0542,97.268,25554.0
2018-05-21 12:00:00,127.38,127.38,127.2,127.2,33084.0,97.2604,97.2604,97.1229,97.1229,33084.0
2018-05-21 12:10:00,127.16,127.27,126.92,126.97,36522.0,97.0924,97.1764,96.9092,96.9473,36522.0
2018-05-21 12:20:00,126.96,127.14,126.85,126.92,108057.0,96.9397,97.0771,96.8557,96.9092,108057.0
2018-05-21 12:30:00,126.93,127.04,126.76,126.76,73702.0,96.9168,97.0008,96.787,96.787,73702.0
2018-05-21 12:40:00,126.76,126.95,126.66,126.87,58404.0,96.787,96.9321,96.7106,96.871,58404.0
2018-05-21 12:50:00,126.91,127.12,126.91,127.08,30864.0,96.9015,97.0619,96.9015,97.0313,30864.0
2018-05-21 13:00:00,127.07,127.07,126.9,126.94,17245.0,97.0237,97.0237,96.8939,96.9244,17245.0
2018-05-21 13:10:00,126.93,126.98,126.77,126.77,25218.0,96.9168,96.955,96.7946,96.7946,25218.0
2018-05-21 13:20:00,126.78,126.79,126.6,126.77,53535.0,96.8023,96.8099,96.6648,96.7946,53535.0
2018-05-21 13:30:00,126.78,126.88,126.68,126.88,62406.0,96.8023,96.8786,96.7259,96.8786,62406.0
2018-05-21 13:40:00,126.87,127.08,126.74,127.06,41513.0,96.871,97.0313,96.7717,97.016,41513.0
2018-05-21 13:50:00,127.09,127.2,126.89,126.96,30875.0,97.039,97.1229,96.8862,96.9397,30875.0
2018-05-21 14:00:00,126.96,126.98,126.74,126.82,33212.0,96.9397,96.955,96.7717,96.8328,33212.0
2018-05-21 14:10:00,126.84,126.98,126.82,126.93,82068.0,96.8481,96.955,96.8328,96.9168,82068.0
2018-05-21 14:20:00,126.92,126.97,126.8,126.91,24890.0,96.9092,96.9473,96.8175,96.9015,24890.0
2018-05-21 14:30:00,126.91,126.99,126.81,126.99,21417.0,96.9015,96.9626,96.8252,96.9626,21417.0
2018-05-21 14:40:00,126.97,127.22,126.86,127.22,50495.0,96.9473,97.1382,96.8633,97.1382,50495.0
2018-05-21 14:50:00,127.23,127.33,127.16,127.31,60755.0,97.1459,97.2222,97.0924,97.2069,60755.0
2018-05-21 15:00:00,127.3,127.49,127.27,127.43,51260.0,97.1993,97.3444,97.1764,97.2986,51260.0
2018-05-21 15:10:00,127.43,127.62,127.41,127.56,64521.0,97.2986,97.4436,97.2833,97.3978,64521.0
2018-05-21 15:20:00,127.57,127.64,127.33,127.41,47818.0,97.4055,97.4589,97.2222,97.2833,47818.0
2018-05-21 15:30:00,127.42,127.43,127.28,127.32,62810.0,97.2909,97.2986,97.184,97.2146,62810.0
2018-05-21 15:40:00,127.33,127.48,127.27,127.47,87679.0,97.2222,97.3367,97.1764,97.3291,87679.0
2018-05-21 15:50:00,127.47,127.67,127.41,127.46,191319.0,97.3291,97.4818,97.2833,97.3215,191319.0
2018-05-22 09:30:00,127.3,127.35,126.59,126.85,64488.0,97.1993,97.2375,96.6572,96.8557,64488.0
2018-05-22 09:40:00,126.95,127.21,126.77,126.79,22670.0,96.9321,97.1306,96.7946,96.8099,22670.0
2018-05-22 09:50:00,126.81,127.07,126.54,126.54,23807.0,96.8252,97.0237,96.619,96.619,23807.0
2018-05-22 10:00:00,126.57,126.99,126.4,126.99,31587.0,96.6419,96.9626,96.5121,96.9626,31587.0
2018-05-22 10:10:00,126.99,127.36,126.72,126.78,42123.0,96.9626,97.2451,96.7564,96.8023,42123.0
2018-05-22 10:20:00,126.8,127.07,126.77,127.06,27169.0,96.8175,97.0237,96.7946,97.016,27169.0
2018-05-22 10:30:00,127.06,127.33,127.0,127.26,22881.0,97.016,97.2222,96.9702,97.1688,22881.0
2018-05-22 10:40:00,127.22,127.37,127.16,127.33,12613.0,97.1382,97.2527,97.0924,97.2222,12613.0
2018-05-22 10:50:00,127.33,127.43,127.16,127.28,18124.0,97.2222,97.2986,97.0924,97.184,18124.0
2018-05-22 11:00:00,127.26,127.76,127.26,127.76,12585.0,97.1688,97.5505,97.1688,97.5505,12585.0
2018-05-22 11:10:00,127.73,127.81,127.65,127.7,15698.0,97.5276,97.5887,97.4665,97.5047,15698.0
2018-05-22 11:20:00,127.67,127.87,127.66,127.76,28680.0,97.4818,97.6345,97.4742,97.5505,28680.0
2018-05-22 11:30:00,127.77,127.93,127.7,127.93,8345.0,97.5582,97.6803,97.5047,97.6803,8345.0
2018-05-22 11:40:00,127.92,127.95,127.74,127.84,21873.0,97.6727,97.6956,97.5353,97.6116,21873.0
2018-05-22 11:50:00,127.84,127.95,127.76,127.95,32026.0,97.6116,97.6956,97.5505,97.6956,32026.0
2018-05-22 12:00:00,127.91,127.96,127.67,127.78,19980.0,97.6651,97.7032,97.4818,97.5658,19980.0
2018-05-22 12:10:00,127.79,127.82,127.69,127.74,16687.0,97.5734,97.5963,97.4971,97.5353,16687.0
2018-05-22 12:20:00,127.73,127.73,127.25,127.25,19649.0,97.5276,97.5276,97.1611,97.1611,19649.0
2018-05-22 12:30:00,127.29,127.5,127.28,127.38,33467.0,97.1917,97.352,97.184,97.2604,33467.0
2018-05-22 12:40:00,127.38,127.38,127.04,127.09,30031.0,97.2604,97.2604,97.0008,97.039,30031.0
2018-05-22 12:50:00,127.09,127.24,126.98,127.23,90938.0,97.039,97.1535,96.955,97.1459,90938.0
2018-05-22 13:00:00,127.22,127.22,126.69,126.69,33757.0,97.1382,97.1382,96.7335,96.7335,33757.0
2018-05-22 13:10:00,126.69,126.73,126.4,126.4,40153.0,96.7335,96.7641,96.5121,96.5121,40153.0
2018-05-22 13:20:00,126.38,126.38,125.95,126.08,30578.0,96.4968,96.4968,96.1685,96.2678,30578.0
2018-05-22 13:30:00,126.07,126.28,126.05,126.23,19487.0,96.2601,96.4205,96.2449,96.3823,19487.0
2018-05-22 13:40:00,126.23,126.24,125.98,126.08,20626.0,96.3823,96.3899,96.1914,96.2678,20626.0
2018-05-22 13:50:00,126.09,126.12,125.96,125.96,28539.0,96.2754,96.2983,96.1761,96.1761,28539.0
2018-05-22 14:00:00,125.92,126.05,125.8,126.0,24295.0,96.1456,96.2449,96.054,96.2067,24295.0
2018-05-22 14:10:00,126.03,126.16,125.95,125.95,19952.0,96.2296,96.3289,96.1685,96.1685,19952.0
2018-05-22 14:20:00,125.93,125.93,125.6,125.64,30838.0,96.1532,96.1532,95.9013,95.9318,30838.0
2018-05-22 14:30:00,125.62,125.67,125.09,125.14,79231.0,95.9165,95.9547,95.5119,95.55,79231.0
2018-05-22 14:40:00,125.16,125.31,124.88,125.07,36357.0,95.5653,95.6798,95.3515,95.4966,36357.0
2018-05-22 14:50:00,125.03,125.03,124.18,124.24,65384.0,95.4661,95.4661,94.817,94.8629,65384.0
2018-05-22 15:00:00,124.25,124.37,123.32,123.43,85141.0,94.8705,94.9621,94.1604,94.2444,85141.0
2018-05-22 15:10:00,123.44,123.79,123.22,123.68,100864.0,94.252,94.5193,94.084,94.4353,100864.0
2018-05-22 15:20:00,123.64,123.85,123.45,123.7,60369.0,94.4047,94.5651,94.2597,94.4505,60369.0
2018-05-22 15:30:00,123.7,123.7,123.08,123.19,83133.0,94.4505,94.4505,93.9771,94.0611,83133.0
2018-05-22 15:40:00,123.2,123.8,123.18,123.79,149544.0,94.0688,94.5269,94.0535,94.5193,149544.0
2018-05-22 15:50:00,123.77,123.91,123.59,123.76,242384.0,94.504,94.6109,94.3665,94.4963,242384.0
2018-05-23 09:30:00,123.24,123.51,122.22,123.16,173654.0,94.0993,94.3055,93.3205,94.0382,173654.0
2018-05-23 09:40:00,123.28,123.63,122.74,122.88,78217.0,94.1298,94.3971,93.7175,93.8244,78217.0
2018-05-23 09:50:00,122.94,123.59,122.76,123.19,95221.0,93.8702,94.3665,93.7328,94.0611,95221.0
2018-05-23 10:00:00,123.25,123.3,122.72,123.07,94171.0,94.1069,94.1451,93.7023,93.9695,94171.0
2018-05-23 10:10:00,123.1,124.09,123.07,124.01,89890.0,93.9924,94.7483,93.9695,94.6872,89890.0
2018-05-23 10:20:00,123.97,124.22,123.47,123.67,90530.0,94.6567,94.8476,94.2749,94.4276,90530.0
2018-05-23 10:30:00,123.62,123.63,122.17,122.26,85786.0,94.3895,94.3971,93.2823,93.351,85786.0
2018-05-23 10:40:00,122.2,122.3,121.8,121.87,66656.0,93.3052,93.3816,92.9998,93.0532,66656.0
2018-05-23 10:50:00,121.84,122.02,121.68,122.02,48692.0,93.0303,93.1678,92.9082,93.1678,48692.0
2018-05-23 11:00:00,122.02,122.67,122.02,122.42,40741.0,93.1678,93.6641,93.1678,93.4732,40741.0
2018-05-23 11:10:00,122.4,122.61,122.15,122.55,42797.0,93.4579,93.6183,93.267,93.5725,42797.0
2018-05-23 11:20:00,122.54,122.61,122.15,122.19,49052.0,93.5648,93.6183,93.267,93.2976,49052.0
2018-05-23 11:30:00,122.19,122.49,122.01,122.21,73303.0,93.2976,93.5266,93.1601,93.3129,73303.0
2018-05-23 11:40:00,122.19,122.93,122.18,122.76,75298.0,93.2976,93.8626,93.2899,93.7328,75298.0
2018-05-23 11:50:00,122.81,122.97,122.75,122.75,117656.0,93.771,93.8931,93.7252,93.7252,117656.0
2018-05-23 12:00:00,122.74,123.06,122.41,122.98,98328.0,93.7175,93.9619,93.4656,93.9008,98328.0
2018-05-23 12:10:00,122.94,123.16,122.76,122.81,100549.0,93.8702,94.0382,93.7328,93.771,100549.0
2018-05-23 12:20:00,122.84,122.84,122.45,122.51,96392.0,93.7939,93.7939,93.4961,93.5419,96392.0
2018-05-23 12:30:00,122.5,122.78,122.48,122.51,97105.0,93.5343,93.7481,93.519,93.5419,97105.0
2018-05-23 12:40:00,122.52,122.63,122.43,122.53,56597.0,93.5496,93.6335,93.4808,93.5572,56597.0
2018-05-23 12:50:00,122.54,122.6,122.4,122.51,41266.0,93.5648,93.6106,93.4579,93.5419,41266.0
2018-05-23 13:00:00,122.5,122.54,122.24,122.43,40381.0,93.5343,93.5648,93.3358,93.4808,40381.0
2018-05-23 13:10:00,122.45,122.58,122.35,122.36,58480.0,93.4961,93.5954,93.4198,93.4274,58480.0
2018-05-23 13:20:00,122.37,122.87,122.35,122.7,66676.0,93.435,93.8168,93.4198,93.687,66676.0
2018-05-23 13:30:00,122.69,122.73,122.48,122.59,38088.0,93.6794,93.7099,93.519,93.603,38088.0
2018-05-23 13:40:00,122.61,122.79,122.54,122.62,30142.0,93.6183,93.7557,93.5648,93.6259,30142.0
2018-05-23 13:50:00,122.59,122.66,122.49,122.53,28545.0,93.603,93.6564,93.5266,93.5572,28545.0
2018-05-23 14:00:00,122.51,123.03,122.41,122.99,61133.0,93.5419,93.939,93.4656,93.9084,61133.0
2018-05-23 14:10:00,123.03,123.09,122.8,122.88,44384.0,93.939,93.9848,93.7633,93.8244,44384.0
2018-05-23 14:20:00,122.89,123.2,122.78,123.18,65904.0,93.8321,94.0688,93.7481,94.0535,65904.0
2018-05-23 14:30:00,123.15,123.15,122.88,122.92,30455.0,94.0306,94.0306,93.8244,93.855,30455.0
2018-05-23 14:40:00,122.95,123.11,122.95,122.96,36014.0,93.8779,94.0,93.8779,93.8855,36014.0
2018-05-23 14:50:00,122.97,123.17,122.97,123.1,68698.0,93.8931,94.0459,93.8931,93.9924,68698.0
2018-05-23 15:00:00,123.08,123.13,122.81,122.85,50320.0,93.9771,94.0153,93.771,93.8015,50320.0
2018-05-23 15:10:00,122.87,122.94,122.76,122.83,44446.0,93.8168,93.8702,93.7328,93.7863,44446.0
2018-05-23 15:20:00,122.83,122.95,122.72,122.91,56874.0,93.7863,93.8779,93.7023,93.8473,56874.0
2018-05-23 15:30:00,122.92,122.98,122.78,122.8,65575.0,93.855,93.9008,93.7481,93.7633,65575.0
2018-05-23 15:40:00,122.8,122.82,122.51,122.6,125702.0,93.7633,93.7786,93.5419,93.6106,125702.0
2018-05-23 15:50:00,122.6,123.0,122.6,122.95,260740.0,93.6106,93.9161,93.6106,93.8779,260740.0
2018-05-24 09:30:00,121.25,121.7,120.48,121.7,132526.0,92.5799,92.9234,91.9919,92.9234,132526.0
2018-05-24 09:40:00,121.6,121.65,120.89,120.95,48802.0,92.8471,92.8853,92.305,92.3508,48802.0
2018-05-24 09:50:00,120.92,121.58,120.69,121.53,100378.0,92.3279,92.8318,92.1523,92.7936,100378.0
2018-05-24 10:00:00,121.52,121.7,120.91,120.92,77951.0,92.786,92.9234,92.3202,92.3279,77951.0
2018-05-24 10:10:00,120.9,121.17,120.31,121.16,133995.0,92.3126,92.5188,91.8621,92.5111,133995.0
2018-05-24 10:20:00,121.19,121.27,120.35,120.41,39152.0,92.534,92.5951,91.8927,91.9385,39152.0
2018-05-24 10:30:00,120.36,120.61,120.17,120.24,38102.0,91.9003,92.0912,91.7552,91.8087,38102.0
2018-05-24 10:40:00,120.23,120.53,120.19,120.25,50170.0,91.801,92.0301,91.7705,91.8163,50170.0
2018-05-24 10:50:00,120.27,120.42,119.81,120.04,81954.0,91.8316,91.9461,91.4803,91.656,81954.0
2018-05-24 11:00:00,120.05,120.58,120.0,120.37,45105.0,91.6636,92.0683,91.6254,91.9079,45105.0
2018-05-24 11:10:00,120.38,120.51,120.13,120.45,78199.0,91.9156,92.0148,91.7247,91.969,78199.0
2018-05-24 11:20:00,120.43,120.46,120.23,120.25,49416.0,91.9537,91.9766,91.801,91.8163,49416.0
2018-05-24 11:30:00,120.26,120.28,119.98,120.0,42570.0,91.8239,91.8392,91.6101,91.6254,42570.0
2018-05-24 11:40:00,120.01,120.62,120.0,120.62,59167.0,91.6331,92.0988,91.6254,92.0988,59167.0
2018-05-24 11:50:00,120.63,120.63,120.21,120.36,33943.0,92.1065,92.1065,91.7858,91.9003,33943.0
2018-05-24 12:00:00,120.35,120.45,120.27,120.35,27360.0,91.8927,91.969,91.8316,91.8927,27360.0
2018-05-24 12:10:00,120.35,120.68,120.34,120.41,29835.0,91.8927,92.1446,91.885,91.9385,29835.0
2018-05-24 12:20:00,120.42,120.57,120.33,120.38,38771.0,91.9461,92.0606,91.8774,91.9156,38771.0
2018-05-24 12:30:00,120.39,120.65,120.37,120.44,26422.0,91.9232,92.1217,91.9079,91.9614,26422.0
2018-05-24 12:40:00,120.46,120.62,120.42,120.57,32431.0,91.9766,92.0988,91.9461,92.0606,32431.0
2018-05-24 12:50:00,120.58,120.61,120.51,120.55,24391.0,92.0683,92.0912,92.0148,92.0454,24391.0
2018-05-24 13:00:00,120.58,120.72,120.55,120.61,89674.0,92.0683,92.1752,92.0454,92.0912,89674.0
2018-05-24 13:10:00,120.64,120.91,120.61,120.72,74228.0,92.1141,92.3202,92.0912,92.1752,74228.0
2018-05-24 13:20:00,120.73,120.75,120.53,120.56,21717.0,92.1828,92.1981,92.0301,92.053,21717.0
2018-05-24 13:30:00,120.54,120.62,120.39,120.51,26201.0,92.0377,92.0988,91.9232,92.0148,26201.0
2018-05-24 13:40:00,120.52,120.67,120.5,120.54,20501.0,92.0225,92.137,92.0072,92.0377,20501.0
2018-05-24 13:50:00,120.57,120.57,120.3,120.38,20678.0,92.0606,92.0606,91.8545,91.9156,20678.0
2018-05-24 14:00:00,120.4,120.4,120.3,120.35,26619.0,91.9308,91.9308,91.8545,91.8927,26619.0
2018-05-24 14:10:00,120.34,120.49,120.23,120.39,34704.0,91.885,91.9996,91.801,91.9232,34704.0
2018-05-24 14:20:00,120.4,120.47,120.34,120.4,37169.0,91.9308,91.9843,91.885,91.9308,37169.0
2018-05-24 14:30:00,120.42,120.47,120.27,120.36,27077.0,91.9461,91.9843,91.8316,91.9003,27077.0
2018-05-24 14:40:00,120.36,120.37,120.14,120.17,30684.0,91.9003,91.9079,91.7323,91.7552,30684.0
2018-05-24 14:50:00,120.18,120.4,120.11,120.37,30856.0,91.7629,91.9308,91.7094,91.9079,30856.0
2018-05-24 15:00:00,120.36,120.53,120.28,120.53,47476.0,91.9003,92.0301,91.8392,92.0301,47476.0
2018-05-24 15:10:00,120.52,120.55,120.3,120.43,33403.0,92.0225,92.0454,91.8545,91.9537,33403.0
2018-05-24 15:20:00,120.41,120.41,120.04,120.08,71310.0,91.9385,91.9385,91.656,91.6865,71310.0
2018-05-24 15:30:00,120.09,120.11,119.72,119.74,108201.0,91.6941,91.7094,91.4116,91.4269,108201.0
2018-05-24 15:40:00,119.73,120.02,119.67,119.98,228137.0,91.4193,91.6407,91.3734,91.6101,228137.0
2018-05-24 15:50:00,119.97,120.13,119.91,119.98,291165.0,91.6025,91.7247,91.5567,91.6101,291165.0
2018-05-25 09:30:00,117.44,117.5,116.07,116.07,375794.0,89.6707,89.7166,88.6247,88.6247,375794.0
2018-05-25 09:40:00,116.05,116.88,115.9,116.5,236009.0,88.6094,89.2432,88.4949,88.953,236009.0
2018-05-25 09:50:00,116.51,117.11,116.26,116.59,142695.0,88.9606,89.4188,88.7698,89.0217,142695.0
2018-05-25 10:00:00,116.58,116.65,116.06,116.13,187782.0,89.0141,89.0675,88.6171,88.6705,187782.0
2018-05-25 10:10:00,116.17,116.46,116.0,116.0,82999.0,88.701,88.9225,88.5712,88.5712,82999.0
2018-05-25 10:20:00,115.99,116.08,115.56,115.85,107937.0,88.5636,88.6323,88.2353,88.4567,107937.0
2018-05-25 10:30:00,115.9,115.9,115.31,115.69,120463.0,88.4949,88.4949,88.0444,88.3345,120463.0
2018-05-25 10:40:00,115.7,116.04,115.7,115.89,97463.0,88.3422,88.6018,88.3422,88.4872,97463.0
2018-05-25 10:50:00,115.9,116.41,115.88,116.23,71914.0,88.4949,88.8843,88.4796,88.7469,71914.0
2018-05-25 11:00:00,116.22,116.57,115.92,116.57,57488.0,88.7392,89.0065,88.5102,89.0065,57488.0
2018-05-25 11:10:00,116.57,116.63,116.35,116.55,81127.0,89.0065,89.0523,88.8385,88.9912,81127.0
2018-05-25 11:20:00,116.55,116.55,116.22,116.36,44083.0,88.9912,88.9912,88.7392,88.8461,44083.0
2018-05-25 11:30:00,116.35,116.45,116.1,116.17,69557.0,88.8385,88.9148,88.6476,88.701,69557.0
2018-05-25 11:40:00,116.19,116.22,115.89,115.99,85932.0,88.7163,88.7392,88.4872,88.5636,85932.0
2018-05-25 11:50:00,116.0,116.31,116.0,116.26,77363.0,88.5712,88.8079,88.5712,88.7698,77363.0
2018-05-25 12:00:00,116.24,116.29,116.1,116.14,61756.0,88.7545,88.7927,88.6476,88.6781,61756.0
2018-05-25 12:10:00,116.15,116.42,116.08,116.31,70278.0,88.6858,88.8919,88.6323,88.8079,70278.0
2018-05-25 12:20:00,116.28,116.62,116.26,116.58,50964.0,88.785,89.0446,88.7698,89.0141,50964.0
2018-05-25 12:30:00,116.55,116.71,116.48,116.55,72685.0,88.9912,89.1134,88.9377,88.9912,72685.0
2018-05-25 12:40:00,116.58,116.73,116.46,116.67,25452.0,89.0141,89.1286,88.9225,89.0828,25452.0
2018-05-25 12:50:00,116.69,116.97,116.65,116.81,38782.0,89.0981,89.3119,89.0675,89.1897,38782.0
2018-05-25 13:00:00,116.79,116.91,116.68,116.73,27797.0,89.1744,89.2661,89.0904,89.1286,27797.0
2018-05-25 13:10:00,116.72,116.85,116.69,116.85,18225.0,89.121,89.2203,89.0981,89.2203,18225.0
2018-05-25 13:20:00,116.86,117.05,116.85,116.99,22039.0,89.2279,89.373,89.2203,89.3271,22039.0
2018-05-25 13:30:00,116.99,117.21,116.96,117.18,42432.0,89.3271,89.4951,89.3042,89.4722,42432.0
2018-05-25 13:40:00,117.21,117.25,117.12,117.13,25591.0,89.4951,89.5257,89.4264,89.434,25591.0
2018-05-25 13:50:00,117.15,117.37,117.1,117.18,35607.0,89.4493,89.6173,89.4111,89.4722,35607.0
2018-05-25 14:00:00,117.16,117.42,117.16,117.25,32603.0,89.457,89.6555,89.457,89.5257,32603.0
2018-05-25 14:10:00,117.25,117.25,117.0,117.03,37155.0,89.5257,89.5257,89.3348,89.3577,37155.0
2018-05-25 14:20:00,117.04,117.26,116.99,117.24,54068.0,89.3653,89.5333,89.3271,89.518,54068.0
2018-05-25 14:30:00,117.24,117.31,117.14,117.15,25201.0,89.518,89.5715,89.4417,89.4493,25201.0
2018-05-25 14:40:00,117.14,117.22,117.02,117.09,35295.0,89.4417,89.5028,89.3501,89.4035,35295.0
2018-05-25 14:50:00,117.11,117.18,117.03,117.04,35308.0,89.4188,89.4722,89.3577,89.3653,35308.0
2018-05-25 15:00:00,117.05,117.12,116.88,117.01,30804.0,89.373,89.4264,89.2432,89.3424,30804.0
2018-05-25 15:10:00,116.99,117.04,116.91,117.0,55460.0,89.3271,89.3653,89.2661,89.3348,55460.0
2018-05-25 15:20:00,117.01,117.45,117.01,117.43,37857.0,89.3424,89.6784,89.3424,89.6631,37857.0
2018-05-25 15:30:00,117.45,117.79,117.3,117.77,85690.0,89.6784,89.938,89.5638,89.9227,85690.0
2018-05-25 15:40:00,117.77,117.94,117.61,117.85,99773.0,89.9227,90.0525,89.8005,89.9838,99773.0
2018-05-25 15:50:00,117.85,117.92,117.66,117.74,247874.0,89.9838,90.0372,89.8387,89.8998,247874.0
2018-05-29 09:30:00,116.1,117.36,115.9,117.03,123555.0,88.6476,89.6097,88.4949,89.3577,123555.0
2018-05-29 09:40:00,117.04,117.62,116.45,116.93,73125.0,89.3653,89.8082,88.9148,89.2813,73125.0
2018-05-29 09:50:00,116.97,116.97,116.47,116.76,54958.0,89.3119,89.3119,88.9301,89.1515,54958.0
2018-05-29 10:00:00,116.72,117.07,116.58,116.72,56745.0,89.121,89.3882,89.0141,89.121,56745.0
2018-05-29 10:10:00,116.69,116.76,116.42,116.5,60926.0,89.0981,89.1515,88.8919,88.953,60926.0
2018-05-29 10:20:00,116.51,116.72,116.31,116.55,111640.0,88.9606,89.121,88.8079,88.9912,111640.0
2018-05-29 10:30:00,116.54,116.78,116.35,116.62,81727.0,88.9836,89.1668,88.8385,89.0446,81727.0
2018-05-29 10:40:00,116.65,116.84,116.49,116.84,48715.0,89.0675,89.2126,88.9454,89.2126,48715.0
2018-05-29 10:50:00,116.88,116.94,116.59,116.6,46267.0,89.2432,89.289,89.0217,89.0294,46267.0
2018-05-29 11:00:00,116.64,116.64,116.16,116.3,55204.0,89.0599,89.0599,88.6934,88.8003,55204.0
2018-05-29 11:10:00,116.3,116.81,116.3,116.44,60599.0,88.8003,89.1897,88.8003,88.9072,60599.0
2018-05-29 11:20:00,116.45,116.7,116.45,116.48,43147.0,88.9148,89.1057,88.9148,88.9377,43147.0
2018-05-29 11:30:00,116.5,116.7,116.43,116.44,46487.0,88.953,89.1057,88.8996,88.9072,46487.0
2018-05-29 11:40:00,116.44,116.44,115.84,115.85,88374.0,88.9072,88.9072,88.4491,88.4567,88374.0
2018-05-29 11:50:00,115.84,115.91,115.64,115.8,64326.0,88.4491,88.5025,88.2964,88.4185,64326.0
2018-05-29 12:00:00,115.78,115.84,115.44,115.69,75849.0,88.4033,88.4491,88.1437,88.3345,75849.0
2018-05-29 12:10:00,115.65,115.87,115.26,115.75,45295.0,88.304,88.472,88.0062,88.3804,45295.0
2018-05-29 12:20:00,115.75,115.95,115.65,115.7,29995.0,88.3804,88.5331,88.304,88.3422,29995.0
2018-05-29 12:30:00,115.71,115.95,115.67,115.9,37959.0,88.3498,88.5331,88.3193,88.4949,37959.0
2018-05-29 12:40:00,115.92,116.0,115.73,115.78,33882.0,88.5102,88.5712,88.3651,88.4033,33882.0
2018-05-29 12:50:00,115.8,115.91,115.62,115.74,28327.0,88.4185,88.5025,88.2811,88.3727,28327.0
2018-05-29 13:00:00,115.72,115.72,115.51,115.53,40030.0,88.3574,88.3574,88.1971,88.2124,40030.0
2018-05-29 13:10:00,115.54,115.63,115.32,115.63,37130.0,88.22,88.2887,88.052,88.2887,37130.0
2018-05-29 13:20:00,115.63,115.81,115.56,115.69,55911.0,88.2887,88.4262,88.2353,88.3345,55911.0
2018-05-29 13:30:00,115.74,115.75,115.47,115.5,32929.0,88.3727,88.3804,88.1666,88.1895,32929.0
2018-05-29 13:40:00,115.52,115.67,115.47,115.55,34162.0,88.2047,88.3193,88.1666,88.2276,34162.0
2018-05-29 13:50:00,115.56,115.64,115.48,115.51,29935.0,88.2353,88.2964,88.1742,88.1971,29935.0
2018-05-29 14:00:00,115.5,115.56,115.16,115.23,47401.0,88.1895,88.2353,87.9299,87.9833,47401.0
2018-05-29 14:10:00,115.23,115.43,115.16,115.41,49354.0,87.9833,88.136,87.9299,88.1207,49354.0
2018-05-29 14:20:00,115.4,115.43,115.21,115.41,36546.0,88.1131,88.136,87.968,88.1207,36546.0
2018-05-29 14:30:00,115.36,115.92,115.32,115.7,31096.0,88.0826,88.5102,88.052,88.3422,31096.0
2018-05-29 14:40:00,115.72,115.84,115.53,115.74,22487.0,88.3574,88.4491,88.2124,88.3727,22487.0
2018-05-29 14:50:00,115.71,115.84,115.62,115.69,27898.0,88.3498,88.4491,88.2811,88.3345,27898.0
2018-05-29 15:00:00,115.7,115.86,115.63,115.81,26641.0,88.3422,88.4643,88.2887,88.4262,26641.0
2018-05-29 15:10:00,115.81,115.81,115.5,115.54,67093.0,88.4262,88.4262,88.1895,88.22,67093.0
2018-05-29 15:20:00,115.53,115.61,115.33,115.55,150258.0,88.2124,88.2735,88.0597,88.2276,150258.0
2018-05-29 15:30:00,115.55,115.87,115.4,115.82,59446.0,88.2276,88.472,88.1131,88.4338,59446.0
2018-05-29 15:40:00,115.81,116.06,115.67,116.01,81647.0,88.4262,88.6171,88.3193,88.5789,81647.0
2018-05-29 15:50:00,116.03,116.24,116.01,116.21,177217.0,88.5941,88.7545,88.5789,88.7316,177217.0
2018-05-30 09:30:00,117.35,117.98,117.16,117.38,156016.0,89.602,90.0831,89.457,89.6249,156016.0
2018-05-30 09:40:00,117.38,118.17,117.38,117.87,37931.0,89.6249,90.2281,89.6249,89.9991,37931.0
2018-05-30 09:50:00,117.87,118.05,117.72,117.87,26462.0,89.9991,90.1365,89.8845,89.9991,26462.0
2018-05-30 10:00:00,117.82,118.31,117.72,118.22,49106.0,89.9609,90.335,89.8845,90.2663,49106.0
2018-05-30 10:10:00,118.24,118.58,118.03,118.3,48885.0,90.2816,90.5412,90.1212,90.3274,48885.0
2018-05-30 10:20:00,118.34,118.78,118.19,118.66,51554.0,90.3579,90.6939,90.2434,90.6023,51554.0
2018-05-30 10:30:00,118.69,118.73,118.46,118.73,50637.0,90.6252,90.6557,90.4496,90.6557,50637.0
2018-05-30 10:40:00,118.7,119.51,118.69,119.33,81511.0,90.6328,91.2513,90.6252,91.1138,81511.0
2018-05-30 10:50:00,119.3,119.55,119.07,119.52,52497.0,91.0909,91.2818,90.9153,91.2589,52497.0
2018-05-30 11:00:00,119.55,119.91,119.43,119.72,54785.0,91.2818,91.5567,91.1902,91.4116,54785.0
2018-05-30 11:10:00,119.67,119.71,118.89,118.98,64143.0,91.3734,91.404,90.7779,90.8466,64143.0
2018-05-30 11:20:00,118.97,119.23,118.9,119.06,36465.0,90.839,91.0375,90.7855,90.9077,36465.0
2018-05-30 11:30:00,119.09,119.35,119.06,119.19,51099.0,90.9306,91.1291,90.9077,91.0069,51099.0
2018-05-30 11:40:00,119.23,119.33,118.91,119.21,33326.0,91.0375,91.1138,90.7932,91.0222,33326.0
2018-05-30 11:50:00,119.2,119.32,118.97,119.1,31077.0,91.0146,91.1062,90.839,90.9382,31077.0
2018-05-30 12:00:00,119.12,119.32,119.06,119.15,29741.0,90.9535,91.1062,90.9077,90.9764,29741.0
2018-05-30 12:10:00,119.17,119.33,119.08,119.18,29307.0,90.9917,91.1138,90.923,90.9993,29307.0
2018-05-30 12:20:00,119.21,119.25,119.03,119.16,26628.0,91.0222,91.0528,90.8848,90.984,26628.0
2018-05-30 12:30:00,119.16,119.21,118.94,118.94,27642.0,90.984,91.0222,90.8161,90.8161,27642.0
2018-05-30 12:40:00,118.98,119.16,118.95,119.05,30557.0,90.8466,90.984,90.8237,90.9001,30557.0
2018-05-30 12:50:00,119.05,119.23,118.95,119.23,67955.0,90.9001,91.0375,90.8237,91.0375,67955.0
2018-05-30 13:00:00,119.22,119.31,119.1,119.22,16969.0,91.0299,91.0986,90.9382,91.0299,16969.0
2018-05-30 13:10:00,119.24,119.66,119.23,119.58,43282.0,91.0451,91.3658,91.0375,91.3047,43282.0
2018-05-30 13:20:00,119.58,119.65,119.36,119.51,28335.0,91.3047,91.3582,91.1368,91.2513,28335.0
2018-05-30 13:30:00,119.48,119.83,119.45,119.81,33181.0,91.2284,91.4956,91.2055,91.4803,33181.0
2018-05-30 13:40:00,119.81,119.82,119.52,119.65,29765.0,91.4803,91.488,91.2589,91.3582,29765.0
2018-05-30 13:50:00,119.6,119.68,119.47,119.49,22862.0,91.32,91.3811,91.2207,91.236,22862.0
2018-05-30 14:00:00,119.5,119.75,119.49,119.68,40398.0,91.2436,91.4345,91.236,91.3811,40398.0
2018-05-30 14:10:00,119.69,119.92,119.65,119.69,36300.0,91.3887,91.5643,91.3582,91.3887,36300.0
2018-05-30 14:20:00,119.69,119.85,119.66,119.81,42689.0,91.3887,91.5109,91.3658,91.4803,42689.0
2018-05-30 14:30:00,119.84,119.92,119.69,119.82,46630.0,91.5033,91.5643,91.3887,91.488,46630.0
2018-05-30 14:40:00,119.83,120.08,119.82,120.0,73599.0,91.4956,91.6865,91.488,91.6254,73599.0
2018-05-30 14:50:00,120.01,120.06,119.93,120.0,47652.0,91.6331,91.6712,91.572,91.6254,47652.0
2018-05-30 15:00:00,119.99,120.22,119.96,120.13,50546.0,91.6178,91.7934,91.5949,91.7247,50546.0
2018-05-30 15:10:00,120.13,120.22,120.03,120.17,46086.0,91.7247,91.7934,91.6483,91.7552,46086.0
2018-05-30 15:20:00,120.17,120.21,120.0,120.0,63997.0,91.7552,91.7858,91.6254,91.6254,63997.0
2018-05-30 15:30:00,120.02,120.02,119.73,119.73,135867.0,91.6407,91.6407,91.4193,91.4193,135867.0
2018-05-30 15:40:00,119.73,119.75,119.55,119.6,110637.0,91.4193,91.4345,91.2818,91.32,110637.0
2018-05-30 15:50:00,119.6,119.85,119.59,119.77,194904.0,91.32,91.5109,91.3124,91.4498,194904.0
2018-05-31 09:30:00,118.85,119.54,118.39,118.6,89578.0,90.7473,91.2742,90.3961,90.5565,89578.0
2018-05-31 09:40:00,118.62,119.06,118.48,119.01,26309.0,90.5717,90.9077,90.4648,90.8695,26309.0
2018-05-31 09:50:00,118.97,119.63,118.96,119.22,48826.0,90.839,91.3429,90.8313,91.0299,48826.0
2018-05-31 10:00:00,119.2,119.55,119.07,119.19,29658.0,91.0146,91.2818,90.9153,91.0069,29658.0
2018-05-31 10:10:00,119.18,119.57,119.08,119.33,37809.0,90.9993,91.2971,90.923,91.1138,37809.0
2018-05-31 10:20:00,119.29,119.47,119.06,119.47,48865.0,91.0833,91.2207,90.9077,91.2207,48865.0
2018-05-31 10:30:00,119.43,119.64,119.3,119.48,30867.0,91.1902,91.3505,91.0909,91.2284,30867.0
2018-05-31 10:40:00,119.45,119.58,119.33,119.33,23652.0,91.2055,91.3047,91.1138,91.1138,23652.0
2018-05-31 10:50:00,119.3,119.7,119.14,119.21,63535.0,91.0909,91.3964,90.9688,91.0222,63535.0
2018-05-31 11:00:00,119.22,120.2,119.21,120.05,69335.0,91.0299,91.7781,91.0222,91.6636,69335.0
2018-05-31 11:10:00,120.08,120.22,118.76,118.8,49576.0,91.6865,91.7934,90.6786,90.7092,49576.0
2018-05-31 11:20:00,118.81,118.96,118.51,118.89,42555.0,90.7168,90.8313,90.4877,90.7779,42555.0
2018-05-31 11:30:00,118.83,118.84,118.24,118.51,42581.0,90.7321,90.7397,90.2816,90.4877,42581.0
2018-05-31 11:40:00,118.46,118.68,118.17,118.35,83759.0,90.4496,90.6175,90.2281,90.3656,83759.0
2018-05-31 11:50:00,118.39,118.42,117.94,118.25,38639.0,90.3961,90.419,90.0525,90.2892,38639.0
2018-05-31 12:00:00,118.22,118.61,118.19,118.26,24042.0,90.2663,90.5641,90.2434,90.2969,24042.0
2018-05-31 12:10:00,118.28,118.64,118.26,118.63,13456.0,90.3121,90.587,90.2969,90.5794,13456.0
2018-05-31 12:20:00,118.65,118.8,118.57,118.66,18224.0,90.5946,90.7092,90.5335,90.6023,18224.0
2018-05-31 12:30:00,118.63,118.82,118.51,118.78,17684.0,90.5794,90.7244,90.4877,90.6939,17684.0
2018-05-31 12:40:00,118.78,118.95,118.77,118.82,11651.0,90.6939,90.8237,90.6863,90.7244,11651.0
2018-05-31 12:50:00,118.84,119.01,118.65,119.01,22606.0,90.7397,90.8695,90.5946,90.8695,22606.0
2018-05-31 13:00:00,119.06,119.13,118.93,118.99,43365.0,90.9077,90.9611,90.8084,90.8542,43365.0
2018-05-31 13:10:00,119.0,119.01,118.59,118.59,19515.0,90.8619,90.8695,90.5488,90.5488,19515.0
2018-05-31 13:20:00,118.58,118.69,118.55,118.65,13967.0,90.5412,90.6252,90.5183,90.5946,13967.0
2018-05-31 13:30:00,118.66,118.68,118.51,118.63,15773.0,90.6023,90.6175,90.4877,90.5794,15773.0
2018-05-31 13:40:00,118.67,118.74,118.6,118.71,10844.0,90.6099,90.6634,90.5565,90.6404,10844.0
2018-05-31 13:50:00,118.71,118.75,118.24,118.29,55381.0,90.6404,90.671,90.2816,90.3198,55381.0
2018-05-31 14:00:00,118.31,118.31,117.91,118.03,41513.0,90.335,90.335,90.0296,90.1212,41513.0
2018-05-31 14:10:00,118.06,118.16,117.92,118.12,40247.0,90.1441,90.2205,90.0372,90.19,40247.0
2018-05-31 14:20:00,118.14,118.48,118.14,118.3,27264.0,90.2052,90.4648,90.2052,90.3274,27264.0
2018-05-31 14:30:00,118.29,118.32,118.06,118.13,30477.0,90.3198,90.3427,90.1441,90.1976,30477.0
2018-05-31 14:40:00,118.13,118.39,118.09,118.29,29492.0,90.1976,90.3961,90.167,90.3198,29492.0
2018-05-31 14:50:00,118.29,118.36,118.16,118.23,27652.0,90.3198,90.3732,90.2205,90.2739,27652.0
2018-05-31 15:00:00,118.25,118.43,118.1,118.38,34522.0,90.2892,90.4267,90.1747,90.3885,34522.0
2018-05-31 15:10:00,118.37,118.37,118.15,118.15,37671.0,90.3808,90.3808,90.2129,90.2129,37671.0
2018-05-31 15:20:00,118.16,118.18,117.92,118.03,48588.0,90.2205,90.2358,90.0372,90.1212,48588.0
2018-05-31 15:30:00,118.05,118.26,117.96,118.15,73859.0,90.1365,90.2969,90.0678,90.2129,73859.0
2018-05-31 15:40:00,118.14,118.14,117.78,117.93,123928.0,90.2052,90.2052,89.9303,90.0449,123928.0
2018-05-31 15:50:00,117.93,118.14,117.73,117.83,415076.0,90.0449,90.2052,89.8922,89.9685,415076.0
2018-06-01 09:30:00,118.48,118.49,117.61,117.68,83048.0,90.4648,90.4725,89.8005,89.854,83048.0
2018-06-01 09:40:00,117.77,118.38,117.74,118.0,27493.0,89.9227,90.3885,89.8998,90.0983,27493.0
2018-06-01 09:50:00,118.0,118.4,117.94,117.99,74357.0,90.0983,90.4037,90.0525,90.0907,74357.0
2018-06-01 10:00:00,118.12,118.3,117.8,117.84,38848.0,90.19,90.3274,89.9456,89.9762,38848.0
2018-06-01 10:10:00,117.83,118.13,117.77,118.12,46017.0,89.9685,90.1976,89.9227,90.19,46017.0
2018-06-01 10:20:00,118.14,118.23,117.79,117.89,61871.0,90.2052,90.2739,89.938,90.0143,61871.0
2018-06-01 10:30:00,117.83,117.99,117.51,117.81,41720.0,89.9685,90.0907,89.7242,89.9533,41720.0
2018-06-01 10:40:00,117.76,117.85,117.53,117.85,43011.0,89.9151,89.9838,89.7395,89.9838,43011.0
2018-06-01 10:50:00,117.82,118.05,117.8,118.01,45737.0,89.9609,90.1365,89.9456,90.106,45737.0
2018-06-01 11:00:00,118.02,118.5,118.02,118.42,72401.0,90.1136,90.4801,90.1136,90.419,72401.0
2018-06-01 11:10:00,118.4,118.45,118.21,118.29,58760.0,90.4037,90.4419,90.2587,90.3198,58760.0
2018-06-01 11:20:00,118.28,118.42,118.2,118.26,38639.0,90.3121,90.419,90.251,90.2969,38639.0
2018-06-01 11:30:00,118.26,118.56,118.21,118.29,56377.0,90.2969,90.5259,90.2587,90.3198,56377.0
2018-06-01 11:40:00,118.32,118.34,118.06,118.33,47683.0,90.3427,90.3579,90.1441,90.3503,47683.0
2018-06-01 11:50:00,118.33,118.47,118.27,118.27,29850.0,90.3503,90.4572,90.3045,90.3045,29850.0
2018-06-01 12:00:00,118.27,118.3,118.12,118.27,38260.0,90.3045,90.3274,90.19,90.3045,38260.0
2018-06-01 12:10:00,118.25,118.29,117.89,117.96,70802.0,90.2892,90.3198,90.0143,90.0678,70802.0
2018-06-01 12:20:00,117.97,118.05,117.83,117.9,47638.0,90.0754,90.1365,89.9685,90.022,47638.0
2018-06-01 12:30:00,117.92,117.96,117.49,117.54,58387.0,90.0372,90.0678,89.7089,89.7471,58387.0
2018-06-01 12:40:00,117.53,117.74,117.52,117.57,48985.0,89.7395,89.8998,89.7318,89.77,48985.0
2018-06-01 12:50:00,117.55,117.61,117.45,117.59,51266.0,89.7547,89.8005,89.6784,89.7853,51266.0
2018-06-01 13:00:00,117.61,117.76,117.46,117.53,21763.0,89.8005,89.9151,89.686,89.7395,21763.0
2018-06-01 13:10:00,117.52,117.65,117.48,117.55,25565.0,89.7318,89.8311,89.7013,89.7547,25565.0
2018-06-01 13:20:00,117.56,117.59,117.27,117.27,59660.0,89.7624,89.7853,89.5409,89.5409,59660.0
2018-06-01 13:30:00,117.29,117.57,117.26,117.54,24681.0,89.5562,89.77,89.5333,89.7471,24681.0
2018-06-01 13:40:00,117.52,117.57,117.32,117.4,36727.0,89.7318,89.77,89.5791,89.6402,36727.0
2018-06-01 13:50:00,117.43,117.67,117.43,117.57,26164.0,89.6631,89.8464,89.6631,89.77,26164.0
2018-06-01 14:00:00,117.59,117.62,117.38,117.39,52741.0,89.7853,89.8082,89.6249,89.6326,52741.0
2018-06-01 14:10:00,117.42,117.5,117.21,117.21,91931.0,89.6555,89.7166,89.4951,89.4951,91931.0
2018-06-01 14:20:00,117.2,117.34,117.09,117.32,66980.0,89.4875,89.5944,89.4035,89.5791,66980.0
2018-06-01 14:30:00,117.32,117.47,117.26,117.34,66149.0,89.5791,89.6936,89.5333,89.5944,66149.0
2018-06-01 14:40:00,117.33,117.93,117.27,117.83,81336.0,89.5868,90.0449,89.5409,89.9685,81336.0
2018-06-01 14:50:00,117.84,117.87,117.7,117.87,57918.0,89.9762,89.9991,89.8693,89.9991,57918.0
2018-06-01 15:00:00,117.84,117.97,117.69,117.91,42673.0,89.9762,90.0754,89.8616,90.0296,42673.0
2018-06-01 15:10:00,117.9,117.9,117.78,117.88,37244.0,90.022,90.022,89.9303,90.0067,37244.0
2018-06-01 15:20:00,117.86,117.9,117.77,117.9,43124.0,89.9914,90.022,89.9227,90.022,43124.0
2018-06-01 15:30:00,117.88,117.99,117.87,117.93,48473.0,90.0067,90.0907,89.9991,90.0449,48473.0
2018-06-01 15:40:00,117.91,118.12,117.86,118.04,105224.0,90.0296,90.19,89.9914,90.1289,105224.0
2018-06-01 15:50:00,118.04,118.39,118.02,118.35,224587.0,90.1289,90.3961,90.1136,90.3656,224587.0
2018-06-04 09:30:00,120.06,120.06,119.4,119.69,92094.0,91.6712,91.6712,91.1673,91.3887,92094.0
2018-06-04 09:40:00,119.69,120.4,119.65,120.39,204218.0,91.3887,91.9308,91.3582,91.9232,204218.0
2018-06-04 09:50:00,120.39,120.88,120.15,120.8,143702.0,91.9232,92.2973,91.74,92.2363,143702.0
2018-06-04 10:00:00,120.9,121.05,120.26,120.32,104566.0,92.3126,92.4271,91.8239,91.8698,104566.0
2018-06-04 10:10:00,120.35,120.42,119.75,119.79,262020.0,91.8927,91.9461,91.4345,91.4651,262020.0
2018-06-04 10:20:00,119.76,120.08,119.58,119.71,119325.0,91.4422,91.6865,91.3047,91.404,119325.0
2018-06-04 10:30:00,119.66,119.8,119.3,119.65,112048.0,91.3658,91.4727,91.0909,91.3582,112048.0
2018-06-04 10:40:00,119.64,119.96,119.6,119.78,33033.0,91.3505,91.5949,91.32,91.4574,33033.0
2018-06-04 10:50:00,119.73,119.75,119.13,119.24,79063.0,91.4193,91.4345,90.9611,91.0451,79063.0
2018-06-04 11:00:00,119.21,119.28,118.54,118.59,62555.0,91.0222,91.0757,90.5106,90.5488,62555.0
2018-06-04 11:10:00,118.55,118.7,118.42,118.69,37423.0,90.5183,90.6328,90.419,90.6252,37423.0
2018-06-04 11:20:00,118.68,118.8,118.55,118.61,43110.0,90.6175,90.7092,90.5183,90.5641,43110.0
2018-06-04 11:30:00,118.63,118.65,118.33,118.63,55635.0,90.5794,90.5946,90.3503,90.5794,55635.0
2018-06-04 11:40:00,118.63,118.78,118.54,118.77,42239.0,90.5794,90.6939,90.5106,90.6863,42239.0
2018-06-04 11:50:00,118.79,119.05,118.69,118.89,29009.0,90.7015,90.9001,90.6252,90.7779,29009.0
2018-06-04 12:00:00,118.92,119.12,118.76,118.89,24143.0,90.8008,90.9535,90.6786,90.7779,24143.0
2018-06-04 12:10:00,118.91,118.98,118.55,118.55,32128.0,90.7932,90.8466,90.5183,90.5183,32128.0
2018-06-04 12:20:00,118.56,118.74,118.56,118.63,41895.0,90.5259,90.6634,90.5259,90.5794,41895.0
2018-06-04 12:30:00,118.62,118.62,118.29,118.29,29782.0,90.5717,90.5717,90.3198,90.3198,29782.0
2018-06-04 12:40:00,118.31,118.61,118.31,118.56,39151.0,90.335,90.5641,90.335,90.5259,39151.0
2018-06-04 12:50:00,118.53,118.55,118.08,118.08,39094.0,90.503,90.5183,90.1594,90.1594,39094.0
2018-06-04 13:00:00,118.09,118.17,117.89,118.16,65914.0,90.167,90.2281,90.0143,90.2205,65914.0
2018-06-04 13:10:00,118.17,118.19,117.91,118.04,89725.0,90.2281,90.2434,90.0296,90.1289,89725.0
2018-06-04 13:20:00,118.04,118.26,118.0,118.19,83331.0,90.1289,90.2969,90.0983,90.2434,83331.0
2018-06-04 13:30:00,118.18,118.24,118.08,118.11,29283.0,90.2358,90.2816,90.1594,90.1823,29283.0
2018-06-04 13:40:00,118.13,118.2,118.07,118.13,63105.0,90.1976,90.251,90.1518,90.1976,63105.0
2018-06-04 13:50:00,118.1,118.12,117.8,117.83,35562.0,90.1747,90.19,89.9456,89.9685,35562.0
2018-06-04 14:00:00,117.82,118.01,117.79,117.92,47505.0,89.9609,90.106,89.938,90.0372,47505.0
2018-06-04 14:10:00,117.91,118.06,117.87,118.05,46666.0,90.0296,90.1441,89.9991,90.1365,46666.0
2018-06-04 14:20:00,118.03,118.06,117.86,118.04,78628.0,90.1212,90.1441,89.9914,90.1289,78628.0
2018-06-04 14:30:00,118.05,118.3,118.05,118.2,58283.0,90.1365,90.3274,90.1365,90.251,58283.0
2018-06-04 14:40:00,118.22,118.29,118.2,118.22,23122.0,90.2663,90.3198,90.251,90.2663,23122.0
2018-06-04 14:50:00,118.22,118.39,118.16,118.35,27623.0,90.2663,90.3961,90.2205,90.3656,27623.0
2018-06-04 15:00:00,118.36,118.74,118.35,118.74,95922.0,90.3732,90.6634,90.3656,90.6634,95922.0
2018-06-04 15:10:00,118.72,118.84,118.66,118.81,67674.0,90.6481,90.7397,90.6023,90.7168,67674.0
2018-06-04 15:20:00,118.79,118.84,118.55,118.69,52725.0,90.7015,90.7397,90.5183,90.6252,52725.0
2018-06-04 15:30:00,118.69,118.8,118.62,118.75,100021.0,90.6252,90.7092,90.5717,90.671,100021.0
2018-06-04 15:40:00,118.75,118.78,118.44,118.58,98317.0,90.671,90.6939,90.4343,90.5412,98317.0
2018-06-04 15:50:00,118.59,118.71,118.48,118.65,266101.0,90.5488,90.6404,90.4648,90.5946,266101.0
2018-06-05 09:30:00,118.02,118.24,116.89,116.99,157707.0,90.1136,90.2816,89.2508,89.3271,157707.0
2018-06-05 09:40:00,116.92,116.96,115.63,115.71,248185.0,89.2737,89.3042,88.2887,88.3498,248185.0
2018-06-05 09:50:00,115.74,115.74,114.89,115.3,379068.0,88.3727,88.3727,87.7237,88.0368,379068.0
2018-06-05 10:00:00,115.36,115.7,114.8,115.03,266930.0,88.0826,88.3422,87.655,87.8306,266930.0
2018-06-05 10:10:00,115.09,115.74,115.07,115.66,103163.0,87.8764,88.3727,87.8611,88.3116,103163.0
2018-06-05 10:20:00,115.64,115.8,115.4,115.73,80297.0,88.2964,88.4185,88.1131,88.3651,80297.0
2018-06-05 10:30:00,115.72,116.19,115.6,116.19,52354.0,88.3574,88.7163,88.2658,88.7163,52354.0
2018-06-05 10:40:00,116.21,116.62,115.95,116.07,118101.0,88.7316,89.0446,88.5331,88.6247,118101.0
2018-06-05 10:50:00,116.08,116.44,115.97,116.42,54477.0,88.6323,88.9072,88.5483,88.8919,54477.0
2018-06-05 11:00:00,116.42,116.49,116.04,116.08,62240.0,88.8919,88.9454,88.6018,88.6323,62240.0
2018-06-05 11:10:00,116.06,117.07,116.05,117.02,37737.0,88.6171,89.3882,88.6094,89.3501,37737.0
2018-06-05 11:20:00,117.03,117.45,117.03,117.24,29937.0,89.3577,89.6784,89.3577,89.518,29937.0
2018-06-05 11:30:00,117.23,117.81,117.17,117.46,37405.0,89.5104,89.9533,89.4646,89.686,37405.0
2018-06-05 11:40:00,117.44,117.44,117.15,117.32,41921.0,89.6707,89.6707,89.4493,89.5791,41921.0
2018-06-05 11:50:00,117.35,117.54,117.27,117.36,45634.0,89.602,89.7471,89.5409,89.6097,45634.0
2018-06-05 12:00:00,117.34,117.66,117.33,117.48,41022.0,89.5944,89.8387,89.5868,89.7013,41022.0
2018-06-05 12:10:00,117.48,117.55,117.24,117.4,37520.0,89.7013,89.7547,89.518,89.6402,37520.0
2018-06-05 12:20:00,117.43,117.43,117.18,117.21,66421.0,89.6631,89.6631,89.4722,89.4951,66421.0
2018-06-05 12:30:00,117.22,117.55,117.07,117.46,80836.0,89.5028,89.7547,89.3882,89.686,80836.0
2018-06-05 12:40:00,117.45,117.7,117.45,117.63,20939.0,89.6784,89.8693,89.6784,89.8158,20939.0
2018-06-05 12:50:00,117.63,117.8,117.62,117.65,17361.0,89.8158,89.9456,89.8082,89.8311,17361.0
2018-06-05 13:00:00,117.64,117.76,117.59,117.73,16027.0,89.8235,89.9151,89.7853,89.8922,16027.0
2018-06-05 13:10:00,117.76,117.94,117.75,117.89,29270.0,89.9151,90.0525,89.9074,90.0143,29270.0
2018-06-05 13:20:00,117.9,117.96,117.82,117.92,19568.0,90.022,90.0678,89.9609,90.0372,19568.0
2018-06-05 13:30:00,117.92,117.99,117.82,117.97,45439.0,90.0372,90.0907,89.9609,90.0754,45439.0
2018-06-05 13:40:00,117.95,117.95,117.65,117.69,20694.0,90.0602,90.0602,89.8311,89.8616,20694.0
2018-06-05 13:50:00,117.67,117.76,117.53,117.55,20401.0,89.8464,89.9151,89.7395,89.7547,20401.0
2018-06-05 14:00:00,117.55,117.56,117.4,117.4,44010.0,89.7547,89.7624,89.6402,89.6402,44010.0
2018-06-05 14:10:00,117.43,117.53,117.41,117.49,24874.0,89.6631,89.7395,89.6478,89.7089,24874.0
2018-06-05 14:20:00,117.49,117.56,117.45,117.53,32197.0,89.7089,89.7624,89.6784,89.7395,32197.0
2018-06-05 14:30:00,117.52,117.54,117.29,117.29,24185.0,89.7318,89.7471,89.5562,89.5562,24185.0
2018-06-05 14:40:00,117.29,117.3,117.02,117.1,25773.0,89.5562,89.5638,89.3501,89.4111,25773.0
2018-06-05 14:50:00,117.1,117.31,117.09,117.31,48919.0,89.4111,89.5715,89.4035,89.5715,48919.0
2018-06-05 15:00:00,117.3,117.31,117.01,117.03,36681.0,89.5638,89.5715,89.3424,89.3577,36681.0
2018-06-05 15:10:00,117.01,117.05,116.66,116.69,85906.0,89.3424,89.373,89.0752,89.0981,85906.0
2018-06-05 15:20:00,116.71,116.71,116.47,116.55,54628.0,89.1134,89.1134,88.9301,88.9912,54628.0
2018-06-05 15:30:00,116.54,116.63,116.43,116.45,81975.0,88.9836,89.0523,88.8996,88.9148,81975.0
2018-06-05 15:40:00,116.44,116.49,116.16,116.49,141064.0,88.9072,88.9454,88.6934,88.9454,141064.0
2018-06-05 15:50:00,116.48,116.71,116.45,116.6,205404.0,88.9377,89.1134,88.9148,89.0294,205404.0
2018-06-06 09:30:00,116.3,117.41,116.3,116.5,94732.0,88.8003,89.6478,88.8003,88.953,94732.0
2018-06-06 09:40:00,116.59,116.61,115.77,115.8,165912.0,89.0217,89.037,88.3956,88.4185,165912.0
2018-06-06 09:50:00,115.77,116.18,115.68,115.87,104769.0,88.3956,88.7087,88.3269,88.472,104769.0
2018-06-06 10:00:00,115.87,116.34,115.85,116.29,92535.0,88.472,88.8308,88.4567,88.7927,92535.0
2018-06-06 10:10:00,116.33,116.68,116.33,116.41,52408.0,88.8232,89.0904,88.8232,88.8843,52408.0
2018-06-06 10:20:00,116.38,116.43,116.09,116.35,66452.0,88.8614,88.8996,88.64,88.8385,66452.0
2018-06-06 10:30:00,116.36,116.38,114.94,115.42,198902.0,88.8461,88.8614,87.7619,88.1284,198902.0
2018-06-06 10:40:00,115.43,115.53,115.05,115.1,66292.0,88.136,88.2124,87.8459,87.884,66292.0
2018-06-06 10:50:00,115.08,115.3,114.86,115.11,134153.0,87.8688,88.0368,87.7008,87.8917,134153.0
2018-06-06 11:00:00,115.13,115.45,115.04,115.33,97467.0,87.907,88.1513,87.8382,88.0597,97467.0
2018-06-06 11:10:00,115.33,115.74,115.3,115.7,86272.0,88.0597,88.3727,88.0368,88.3422,86272.0
2018-06-06 11:20:00,115.72,116.16,115.69,116.06,126810.0,88.3574,88.6934,88.3345,88.6171,126810.0
2018-06-06 11:30:00,116.04,116.28,116.03,116.12,101336.0,88.6018,88.785,88.5941,88.6629,101336.0
2018-06-06 11:40:00,116.11,116.23,115.88,115.99,91976.0,88.6552,88.7469,88.4796,88.5636,91976.0
2018-06-06 11:50:00,115.99,116.02,115.7,115.84,79289.0,88.5636,88.5865,88.3422,88.4491,79289.0
2018-06-06 12:00:00,115.86,115.87,115.74,115.85,87050.0,88.4643,88.472,88.3727,88.4567,87050.0
2018-06-06 12:10:00,115.82,115.84,115.55,115.63,33732.0,88.4338,88.4491,88.2276,88.2887,33732.0
2018-06-06 12:20:00,115.6,115.65,115.17,115.39,118372.0,88.2658,88.304,87.9375,88.1055,118372.0
2018-06-06 12:30:00,115.4,115.47,115.23,115.4,85854.0,88.1131,88.1666,87.9833,88.1131,85854.0
2018-06-06 12:40:00,115.38,115.49,115.24,115.49,57864.0,88.0978,88.1818,87.9909,88.1818,57864.0
2018-06-06 12:50:00,115.48,115.5,115.24,115.34,109487.0,88.1742,88.1895,87.9909,88.0673,109487.0
2018-06-06 13:00:00,115.34,115.46,115.24,115.41,83049.0,88.0673,88.1589,87.9909,88.1207,83049.0
2018-06-06 13:10:00,115.39,115.4,115.27,115.31,34503.0,88.1055,88.1131,88.0139,88.0444,34503.0
2018-06-06 13:20:00,115.29,115.43,115.23,115.35,73162.0,88.0291,88.136,87.9833,88.0749,73162.0
2018-06-06 13:30:00,115.37,115.71,115.37,115.68,56692.0,88.0902,88.3498,88.0902,88.3269,56692.0
2018-06-06 13:40:00,115.65,115.87,115.65,115.83,33306.0,88.304,88.472,88.304,88.4414,33306.0
2018-06-06 13:50:00,115.8,115.93,115.76,115.92,24206.0,88.4185,88.5178,88.388,88.5102,24206.0
2018-06-06 14:00:00,115.9,115.94,115.78,115.85,57008.0,88.4949,88.5254,88.4033,88.4567,57008.0
2018-06-06 14:10:00,115.84,115.88,115.67,115.73,33199.0,88.4491,88.4796,88.3193,88.3651,33199.0
2018-06-06 14:20:00,115.76,115.95,115.74,115.92,40754.0,88.388,88.5331,88.3727,88.5102,40754.0
2018-06-06 14:30:00,115.94,116.23,115.94,116.17,42410.0,88.5254,88.7469,88.5254,88.701,42410.0
2018-06-06 14:40:00,116.19,116.26,116.14,116.15,33953.0,88.7163,88.7698,88.6781,88.6858,33953.0
2018-06-06 14:50:00,116.16,116.17,115.82,115.89,108085.0,88.6934,88.701,88.4338,88.4872,108085.0
2018-06-06 15:00:00,115.89,115.94,115.7,115.81,77685.0,88.4872,88.5254,88.3422,88.4262,77685.0
2018-06-06 15:10:00,115.82,115.87,115.66,115.69,54488.0,88.4338,88.472,88.3116,88.3345,54488.0
2018-06-06 15:20:00,115.69,115.84,115.68,115.79,87058.0,88.3345,88.4491,88.3269,88.4109,87058.0
2018-06-06 15:30:00,115.8,115.94,115.76,115.92,113531.0,88.4185,88.5254,88.388,88.5102,113531.0
2018-06-06 15:40:00,115.92,116.01,115.8,115.8,113460.0,88.5102,88.5789,88.4185,88.4185,113460.0
2018-06-06 15:50:00,115.84,116.19,115.8,116.14,233909.0,88.4491,88.7163,88.4185,88.6781,233909.0
2018-06-07 09:30:00,117.42,118.25,116.62,118.15,68130.0,89.6555,90.2892,89.0446,90.2129,68130.0
2018-06-07 09:40:00,118.1,118.75,118.03,118.31,120701.0,90.1747,90.671,90.1212,90.335,120701.0
2018-06-07 09:50:00,118.35,118.87,118.0,118.52,163682.0,90.3656,90.7626,90.0983,90.4954,163682.0
2018-06-07 10:00:00,118.53,118.99,118.51,118.97,52551.0,90.503,90.8542,90.4877,90.839,52551.0
2018-06-07 10:10:00,118.95,119.27,118.85,119.13,160858.0,90.8237,91.068,90.7473,90.9611,160858.0
2018-06-07 10:20:00,119.17,119.2,118.83,119.1,149377.0,90.9917,91.0146,90.7321,90.9382,149377.0
2018-06-07 10:30:00,119.09,119.12,118.46,118.73,94101.0,90.9306,90.9535,90.4496,90.6557,94101.0
2018-06-07 10:40:00,118.7,118.87,118.5,118.87,143287.0,90.6328,90.7626,90.4801,90.7626,143287.0
2018-06-07 10:50:00,118.88,118.92,118.64,118.75,62329.0,90.7702,90.8008,90.587,90.671,62329.0
2018-06-07 11:00:00,118.77,118.79,118.51,118.55,47676.0,90.6863,90.7015,90.4877,90.5183,47676.0
2018-06-07 11:10:00,118.56,119.02,118.55,118.77,115856.0,90.5259,90.8771,90.5183,90.6863,115856.0
2018-06-07 11:20:00,118.79,118.84,118.51,118.53,30863.0,90.7015,90.7397,90.4877,90.503,30863.0
2018-06-07 11:30:00,118.55,118.78,118.47,118.78,68010.0,90.5183,90.6939,90.4572,90.6939,68010.0
2018-06-07 11:40:00,118.78,118.95,118.65,118.82,52348.0,90.6939,90.8237,90.5946,90.7244,52348.0
2018-06-07 11:50:00,118.79,119.04,118.79,118.97,28776.0,90.7015,90.8924,90.7015,90.839,28776.0
2018-06-07 12:00:00,118.97,119.03,118.93,118.95,22305.0,90.839,90.8848,90.8084,90.8237,22305.0
2018-06-07 12:10:00,118.92,118.96,118.62,118.65,21044.0,90.8008,90.8313,90.5717,90.5946,21044.0
2018-06-07 12:20:00,118.67,118.79,118.58,118.63,30838.0,90.6099,90.7015,90.5412,90.5794,30838.0
2018-06-07 12:30:00,118.63,118.74,118.55,118.55,26657.0,90.5794,90.6634,90.5183,90.5183,26657.0
2018-06-07 12:40:00,118.55,118.57,118.01,118.1,95098.0,90.5183,90.5335,90.106,90.1747,95098.0
2018-06-07 12:50:00,118.07,118.11,117.79,117.9,60876.0,90.1518,90.1823,89.938,90.022,60876.0
2018-06-07 13:00:00,117.89,118.03,117.62,117.64,37876.0,90.0143,90.1212,89.8082,89.8235,37876.0
2018-06-07 13:10:00,117.64,117.93,117.6,117.9,20928.0,89.8235,90.0449,89.7929,90.022,20928.0
2018-06-07 13:20:00,117.91,118.21,117.9,118.08,38191.0,90.0296,90.2587,90.022,90.1594,38191.0
2018-06-07 13:30:00,118.1,118.14,117.51,117.65,31468.0,90.1747,90.2052,89.7242,89.8311,31468.0
2018-06-07 13:40:00,117.62,117.84,117.47,117.76,43955.0,89.8082,89.9762,89.6936,89.9151,43955.0
2018-06-07 13:50:00,117.79,117.79,117.44,117.44,36263.0,89.938,89.938,89.6707,89.6707,36263.0
2018-06-07 14:00:00,117.45,117.68,117.38,117.59,62943.0,89.6784,89.854,89.6249,89.7853,62943.0
2018-06-07 14:10:00,117.61,117.72,117.5,117.53,31703.0,89.8005,89.8845,89.7166,89.7395,31703.0
2018-06-07 14:20:00,117.52,117.59,117.45,117.56,88468.0,89.7318,89.7853,89.6784,89.7624,88468.0
2018-06-07 14:30:00,117.54,117.83,117.53,117.81,46163.0,89.7471,89.9685,89.7395,89.9533,46163.0
2018-06-07 14:40:00,117.8,117.84,117.7,117.78,44172.0,89.9456,89.9762,89.8693,89.9303,44172.0
2018-06-07 14:50:00,117.77,117.84,117.63,117.68,57045.0,89.9227,89.9762,89.8158,89.854,57045.0
2018-06-07 15:00:00,117.68,117.69,117.51,117.63,60769.0,89.854,89.8616,89.7242,89.8158,60769.0
2018-06-07 15:10:00,117.67,117.86,117.65,117.81,28596.0,89.8464,89.9914,89.8311,89.9533,28596.0
2018-06-07 15:20:00,117.82,117.95,117.8,117.88,31563.0,89.9609,90.0602,89.9456,90.0067,31563.0
2018-06-07 15:30:00,117.89,117.9,117.77,117.89,53482.0,90.0143,90.022,89.9227,90.0143,53482.0
2018-06-07 15:40:00,117.89,117.99,117.79,117.93,138744.0,90.0143,90.0907,89.938,90.0449,138744.0
2018-06-07 15:50:00,117.93,117.99,117.82,117.89,243187.0,90.0449,90.0907,89.9609,90.0143,243187.0
2018-06-08 09:30:00,118.16,118.72,117.58,117.75,39588.0,90.2205,90.6481,89.7776,89.9074,39588.0
2018-06-08 09:40:00,117.73,117.81,117.0,117.02,36604.0,89.8922,89.9533,89.3348,89.3501,36604.0
2018-06-08 09:50:00,117.0,117.72,116.71,117.63,26762.0,89.3348,89.8845,89.1134,89.8158,26762.0
2018-06-08 10:00:00,117.68,118.06,117.57,117.96,31331.0,89.854,90.1441,89.77,90.0678,31331.0
2018-06-08 10:10:00,117.93,117.96,117.51,117.65,19410.0,90.0449,90.0678,89.7242,89.8311,19410.0
2018-06-08 10:20:00,117.66,117.81,117.6,117.63,30155.0,89.8387,89.9533,89.7929,89.8158,30155.0
2018-06-08 10:30:00,117.61,117.79,117.36,117.36,23853.0,89.8005,89.938,89.6097,89.6097,23853.0
2018-06-08 10:40:00,117.37,117.49,117.28,117.3,17869.0,89.6173,89.7089,89.5486,89.5638,17869.0
2018-06-08 10:50:00,117.33,117.54,117.0,117.09,32475.0,89.5868,89.7471,89.3348,89.4035,32475.0
2018-06-08 11:00:00,117.11,117.27,116.65,117.12,33548.0,89.4188,89.5409,89.0675,89.4264,33548.0
2018-06-08 11:10:00,117.13,117.53,117.13,117.47,39704.0,89.434,89.7395,89.434,89.6936,39704.0
2018-06-08 11:20:00,117.54,117.93,117.47,117.93,63102.0,89.7471,90.0449,89.6936,90.0449,63102.0
2018-06-08 11:30:00,117.92,118.03,117.52,117.54,30675.0,90.0372,90.1212,89.7318,89.7471,30675.0
2018-06-08 11:40:00,117.56,117.94,117.56,117.65,14342.0,89.7624,90.0525,89.7624,89.8311,14342.0
2018-06-08 11:50:00,117.62,117.62,117.37,117.42,24303.0,89.8082,89.8082,89.6173,89.6555,24303.0
2018-06-08 12:00:00,117.44,117.53,117.06,117.08,16465.0,89.6707,89.7395,89.3806,89.3959,16465.0
2018-06-08 12:10:00,117.07,117.29,117.0,117.15,16498.0,89.3882,89.5562,89.3348,89.4493,16498.0
2018-06-08 12:20:00,117.19,117.34,117.08,117.25,29566.0,89.4799,89.5944,89.3959,89.5257,29566.0
2018-06-08 12:30:00,117.25,117.48,117.14,117.36,85461.0,89.5257,89.7013,89.4417,89.6097,85461.0
2018-06-08 12:40:00,117.36,117.49,117.29,117.4,11054.0,89.6097,89.7089,89.5562,89.6402,11054.0
2018-06-08 12:50:00,117.4,117.52,117.38,117.43,13536.0,89.6402,89.7318,89.6249,89.6631,13536.0
2018-06-08 13:00:00,117.44,117.47,117.28,117.39,21033.0,89.6707,89.6936,89.5486,89.6326,21033.0
2018-06-08 13:10:00,117.43,117.43,117.21,117.26,10111.0,89.6631,89.6631,89.4951,89.5333,10111.0
2018-06-08 13:20:00,117.22,117.6,117.19,117.6,10836.0,89.5028,89.7929,89.4799,89.7929,10836.0
2018-06-08 13:30:00,117.62,117.76,117.56,117.62,15194.0,89.8082,89.9151,89.7624,89.8082,15194.0
2018-06-08 13:40:00,117.64,117.89,117.61,117.83,14790.0,89.8235,90.0143,89.8005,89.9685,14790.0
2018-06-08 13:50:00,117.83,117.89,117.6,117.68,23455.0,89.9685,90.0143,89.7929,89.854,23455.0
2018-06-08 14:00:00,117.74,117.83,117.64,117.72,11888.0,89.8998,89.9685,89.8235,89.8845,11888.0
2018-06-08 14:10:00,117.71,117.9,117.7,117.73,14796.0,89.8769,90.022,89.8693,89.8922,14796.0
2018-06-08 14:20:00,117.7,117.73,117.36,117.37,29196.0,89.8693,89.8922,89.6097,89.6173,29196.0
2018-06-08 14:30:00,117.35,117.38,117.28,117.38,31291.0,89.602,89.6249,89.5486,89.6249,31291.0
2018-06-08 14:40:00,117.39,117.44,117.23,117.37,16295.0,89.6326,89.6707,89.5104,89.6173,16295.0
2018-06-08 14:50:00,117.38,117.49,117.36,117.39,11407.0,89.6249,89.7089,89.6097,89.6326,11407.0
2018-06-08 15:00:00,117.39,117.49,117.38,117.48,14459.0,89.6326,89.7089,89.6249,89.7013,14459.0
2018-06-08 15:10:00,117.49,117.58,117.32,117.37,15496.0,89.7089,89.7776,89.5791,89.6173,15496.0
2018-06-08 15:20:00,117.36,117.48,117.35,117.45,13554.0,89.6097,89.7013,89.602,89.6784,13554.0
2018-06-08 15:30:00,117.46,117.5,117.29,117.37,30698.0,89.686,89.7166,89.5562,89.6173,30698.0
2018-06-08 15:40:00,117.37,117.63,117.34,117.58,46913.0,89.6173,89.8158,89.5944,89.7776,46913.0
2018-06-08 15:50:00,117.59,117.76,117.48,117.66,155491.0,89.7853,89.9151,89.7013,89.8387,155491.0
2018-06-11 09:30:00,117.96,117.96,116.6,116.8,105669.0,90.0678,90.0678,89.0294,89.1821,105669.0
2018-06-11 09:40:00,116.81,117.15,116.7,116.75,75836.0,89.1897,89.4493,89.1057,89.1439,75836.0
2018-06-11 09:50:00,116.76,116.88,116.5,116.7,89003.0,89.1515,89.2432,88.953,89.1057,89003.0
2018-06-11 10:00:00,116.72,117.3,116.71,117.3,143853.0,89.121,89.5638,89.1134,89.5638,143853.0
2018-06-11 10:10:00,117.29,117.59,116.97,117.0,65453.0,89.5562,89.7853,89.3119,89.3348,65453.0
2018-06-11 10:20:00,117.01,117.48,116.99,117.4,53806.0,89.3424,89.7013,89.3271,89.6402,53806.0
2018-06-11 10:30:00,117.41,117.47,116.99,117.16,37236.0,89.6478,89.6936,89.3271,89.457,37236.0
2018-06-11 10:40:00,117.11,117.17,116.95,117.02,17458.0,89.4188,89.4646,89.2966,89.3501,17458.0
2018-06-11 10:50:00,117.01,117.09,116.85,117.03,14834.0,89.3424,89.4035,89.2203,89.3577,14834.0
2018-06-11 11:00:00,117.01,117.01,116.79,116.81,11730.0,89.3424,89.3424,89.1744,89.1897,11730.0
2018-06-11 11:10:00,116.82,117.36,116.81,117.25,16553.0,89.1973,89.6097,89.1897,89.5257,16553.0
2018-06-11 11:20:00,117.26,117.54,117.26,117.48,14304.0,89.5333,89.7471,89.5333,89.7013,14304.0
2018-06-11 11:30:00,117.5,117.8,117.43,117.75,18154.0,89.7166,89.9456,89.6631,89.9074,18154.0
2018-06-11 11:40:00,117.76,117.97,117.74,117.86,21214.0,89.9151,90.0754,89.8998,89.9914,21214.0
2018-06-11 11:50:00,117.84,117.92,117.7,117.87,8880.0,89.9762,90.0372,89.8693,89.9991,8880.0
2018-06-11 12:00:00,117.89,117.93,117.66,117.73,12220.0,90.0143,90.0449,89.8387,89.8922,12220.0
2018-06-11 12:10:00,117.73,117.89,117.73,117.84,13915.0,89.8922,90.0143,89.8922,89.9762,13915.0
2018-06-11 12:20:00,117.83,117.88,117.73,117.85,12736.0,89.9685,90.0067,89.8922,89.9838,12736.0
2018-06-11 12:30:00,117.9,117.96,117.72,117.72,30614.0,90.022,90.0678,89.8845,89.8845,30614.0
2018-06-11 12:40:00,117.72,117.96,117.72,117.93,8552.0,89.8845,90.0678,89.8845,90.0449,8552.0
2018-06-11 12:50:00,117.94,118.06,117.87,117.92,9029.0,90.0525,90.1441,89.9991,90.0372,9029.0
2018-06-11 13:00:00,117.92,118.18,117.92,118.18,9306.0,90.0372,90.2358,90.0372,90.2358,9306.0
2018-06-11 13:10:00,118.17,118.31,118.12,118.23,13829.0,90.2281,90.335,90.19,90.2739,13829.0
2018-06-11 13:20:00,118.26,118.39,118.25,118.39,8873.0,90.2969,90.3961,90.2892,90.3961,8873.0
2018-06-11 13:30:00,118.4,118.4,118.26,118.34,14473.0,90.4037,90.4037,90.2969,90.3579,14473.0
2018-06-11 13:40:00,118.31,118.37,118.26,118.31,10957.0,90.335,90.3808,90.2969,90.335,10957.0
2018-06-11 13:50:00,118.3,118.41,118.22,118.41,10443.0,90.3274,90.4114,90.2663,90.4114,10443.0
2018-06-11 14:00:00,118.44,118.6,118.4,118.5,19278.0,90.4343,90.5565,90.4037,90.4801,19278.0
2018-06-11 14:10:00,118.49,118.59,118.45,118.47,17574.0,90.4725,90.5488,90.4419,90.4572,17574.0
2018-06-11 14:20:00,118.46,118.61,118.42,118.53,16108.0,90.4496,90.5641,90.419,90.503,16108.0
2018-06-11 14:30:00,118.52,118.68,118.5,118.62,12968.0,90.4954,90.6175,90.4801,90.5717,12968.0
2018-06-11 14:40:00,118.62,118.66,118.52,118.56,14235.0,90.5717,90.6023,90.4954,90.5259,14235.0
2018-06-11 14:50:00,118.55,118.69,118.47,118.67,13885.0,90.5183,90.6252,90.4572,90.6099,13885.0
2018-06-11 15:00:00,118.68,118.68,118.57,118.65,16467.0,90.6175,90.6175,90.5335,90.5946,16467.0
2018-06-11 15:10:00,118.66,118.66,118.51,118.51,15681.0,90.6023,90.6023,90.4877,90.4877,15681.0
2018-06-11 15:20:00,118.52,118.55,118.46,118.48,18460.0,90.4954,90.5183,90.4496,90.4648,18460.0
2018-06-11 15:30:00,118.48,118.48,118.34,118.39,27120.0,90.4648,90.4648,90.3579,90.3961,27120.0
2018-06-11 15:40:00,118.39,118.46,118.33,118.35,47047.0,90.3961,90.4496,90.3503,90.3656,47047.0
2018-06-11 15:50:00,118.33,118.34,117.97,118.01,123458.0,90.3503,90.3579,90.0754,90.106,123458.0
2018-06-12 09:30:00,117.91,118.02,117.31,117.64,47293.0,90.0296,90.1136,89.5715,89.8235,47293.0
2018-06-12 09:40:00,117.7,118.52,117.47,118.07,35514.0,89.8693,90.4954,89.6936,90.1518,35514.0
2018-06-12 09:50:00,118.16,118.2,117.95,118.17,32258.0,90.2205,90.251,90.0602,90.2281,32258.0
2018-06-12 10:00:00,118.18,118.61,118.13,118.34,47006.0,90.2358,90.5641,90.1976,90.3579,47006.0
2018-06-12 10:10:00,118.36,118.53,118.27,118.48,45421.0,90.3732,90.503,90.3045,90.4648,45421.0
2018-06-12 10:20:00,118.5,118.52,118.21,118.3,36069.0,90.4801,90.4954,90.2587,90.3274,36069.0
2018-06-12 10:30:00,118.29,118.7,118.29,118.5,49642.0,90.3198,90.6328,90.3198,90.4801,49642.0
2018-06-12 10:40:00,118.51,118.7,118.36,118.52,34554.0,90.4877,90.6328,90.3732,90.4954,34554.0
2018-06-12 10:50:00,118.56,118.94,118.52,118.92,56729.0,90.5259,90.8161,90.4954,90.8008,56729.0
2018-06-12 11:00:00,118.92,119.05,118.7,118.77,47130.0,90.8008,90.9001,90.6328,90.6863,47130.0
2018-06-12 11:10:00,118.75,118.91,118.48,118.91,39642.0,90.671,90.7932,90.4648,90.7932,39642.0
2018-06-12 11:20:00,118.91,119.11,118.83,118.92,45585.0,90.7932,90.9459,90.7321,90.8008,45585.0
2018-06-12 11:30:00,118.9,118.98,118.51,118.7,38865.0,90.7855,90.8466,90.4877,90.6328,38865.0
2018-06-12 11:40:00,118.69,118.95,118.47,118.76,39497.0,90.6252,90.8237,90.4572,90.6786,39497.0
2018-06-12 11:50:00,118.75,118.83,118.62,118.71,29270.0,90.671,90.7321,90.5717,90.6404,29270.0
2018-06-12 12:00:00,118.72,118.95,118.71,118.76,27442.0,90.6481,90.8237,90.6404,90.6786,27442.0
2018-06-12 12:10:00,118.77,118.87,118.74,118.84,35361.0,90.6863,90.7626,90.6634,90.7397,35361.0
2018-06-12 12:20:00,118.85,118.93,118.7,118.73,28933.0,90.7473,90.8084,90.6328,90.6557,28933.0
2018-06-12 12:30:00,118.75,118.83,118.49,118.58,39699.0,90.671,90.7321,90.4725,90.5412,39699.0
2018-06-12 12:40:00,118.59,118.63,118.49,118.58,20295.0,90.5488,90.5794,90.4725,90.5412,20295.0
2018-06-12 12:50:00,118.6,118.61,118.35,118.36,19048.0,90.5565,90.5641,90.3656,90.3732,19048.0
2018-06-12 13:00:00,118.36,118.42,117.97,118.04,35399.0,90.3732,90.419,90.0754,90.1289,35399.0
2018-06-12 13:10:00,118.07,118.23,117.99,118.12,20597.0,90.1518,90.2739,90.0907,90.19,20597.0
2018-06-12 13:20:00,118.09,118.15,117.97,118.08,11113.0,90.167,90.2129,90.0754,90.1594,11113.0
2018-06-12 13:30:00,118.06,118.09,117.52,117.6,28830.0,90.1441,90.167,89.7318,89.7929,28830.0
2018-06-12 13:40:00,117.57,118.0,117.57,117.88,14673.0,89.77,90.0983,89.77,90.0067,14673.0
2018-06-12 13:50:00,117.91,118.22,117.84,118.14,24353.0,90.0296,90.2663,89.9762,90.2052,24353.0
2018-06-12 14:00:00,118.18,118.18,117.96,118.03,27114.0,90.2358,90.2358,90.0678,90.1212,27114.0
2018-06-12 14:10:00,118.02,118.08,117.9,117.94,15189.0,90.1136,90.1594,90.022,90.0525,15189.0
2018-06-12 14:20:00,117.89,118.05,117.75,118.03,15648.0,90.0143,90.1365,89.9074,90.1212,15648.0
2018-06-12 14:30:00,118.03,118.37,117.96,118.35,17541.0,90.1212,90.3808,90.0678,90.3656,17541.0
2018-06-12 14:40:00,118.35,118.36,118.13,118.13,16813.0,90.3656,90.3732,90.1976,90.1976,16813.0
2018-06-12 14:50:00,118.13,118.26,118.08,118.17,17147.0,90.1976,90.2969,90.1594,90.2281,17147.0
2018-06-12 15:00:00,118.19,118.59,118.1,118.52,20404.0,90.2434,90.5488,90.1747,90.4954,20404.0
2018-06-12 15:10:00,118.54,118.73,118.52,118.73,27861.0,90.5106,90.6557,90.4954,90.6557,27861.0
2018-06-12 15:20:00,118.71,118.79,118.62,118.73,95240.0,90.6404,90.7015,90.5717,90.6557,95240.0
2018-06-12 15:30:00,118.73,118.79,118.51,118.54,90779.0,90.6557,90.7015,90.4877,90.5106,90779.0
2018-06-12 15:40:00,118.54,118.54,118.3,118.42,66086.0,90.5106,90.5106,90.3274,90.419,66086.0
2018-06-12 15:50:00,118.42,118.6,118.42,118.48,193644.0,90.419,90.5565,90.419,90.4648,193644.0
2018-06-13 09:30:00,118.49,118.49,117.77,118.4,54190.0,90.4725,90.4725,89.9227,90.4037,54190.0
2018-06-13 09:40:00,118.4,118.93,118.38,118.8,18890.0,90.4037,90.8084,90.3885,90.7092,18890.0
2018-06-13 09:50:00,118.74,118.78,118.1,118.1,35615.0,90.6634,90.6939,90.1747,90.1747,35615.0
2018-06-13 10:00:00,118.14,118.83,118.14,118.81,27777.0,90.2052,90.7321,90.2052,90.7168,27777.0
2018-06-13 10:10:00,118.74,118.84,118.5,118.72,15587.0,90.6634,90.7397,90.4801,90.6481,15587.0
2018-06-13 10:20:00,118.72,118.88,118.34,118.88,36655.0,90.6481,90.7702,90.3579,90.7702,36655.0
2018-06-13 10:30:00,118.95,119.63,118.95,119.08,61556.0,90.8237,91.3429,90.8237,90.923,61556.0
2018-06-13 10:40:00,119.07,119.19,118.79,118.88,28215.0,90.9153,91.0069,90.7015,90.7702,28215.0
2018-06-13 10:50:00,118.84,118.97,118.68,118.94,15626.0,90.7397,90.839,90.6175,90.8161,15626.0
2018-06-13 11:00:00,118.94,119.47,118.93,119.24,74575.0,90.8161,91.2207,90.8084,91.0451,74575.0
2018-06-13 11:10:00,119.24,119.61,119.24,119.58,35208.0,91.0451,91.3276,91.0451,91.3047,35208.0
2018-06-13 11:20:00,119.58,119.73,119.49,119.56,45164.0,91.3047,91.4193,91.236,91.2895,45164.0
2018-06-13 11:30:00,119.54,119.68,119.27,119.37,50122.0,91.2742,91.3811,91.068,91.1444,50122.0
2018-06-13 11:40:00,119.39,119.42,118.96,119.08,34737.0,91.1597,91.1826,90.8313,90.923,34737.0
2018-06-13 11:50:00,119.08,119.09,118.82,118.86,22116.0,90.923,90.9306,90.7244,90.755,22116.0
2018-06-13 12:00:00,118.84,118.91,118.68,118.84,15022.0,90.7397,90.7932,90.6175,90.7397,15022.0
2018-06-13 12:10:00,118.84,118.85,118.68,118.78,17917.0,90.7397,90.7473,90.6175,90.6939,17917.0
2018-06-13 12:20:00,118.77,118.86,118.72,118.8,10017.0,90.6863,90.755,90.6481,90.7092,10017.0
2018-06-13 12:30:00,118.81,118.87,118.71,118.76,12618.0,90.7168,90.7626,90.6404,90.6786,12618.0
2018-06-13 12:40:00,118.73,118.73,118.44,118.47,14769.0,90.6557,90.6557,90.4343,90.4572,14769.0
2018-06-13 12:50:00,118.47,118.6,118.38,118.4,36170.0,90.4572,90.5565,90.3885,90.4037,36170.0
2018-06-13 13:00:00,118.37,118.55,118.36,118.53,14618.0,90.3808,90.5183,90.3732,90.503,14618.0
2018-06-13 13:10:00,118.48,118.55,118.42,118.48,14736.0,90.4648,90.5183,90.419,90.4648,14736.0
2018-06-13 13:20:00,118.52,118.65,118.41,118.64,12509.0,90.4954,90.5946,90.4114,90.587,12509.0
2018-06-13 13:30:00,118.63,118.68,118.52,118.68,6711.0,90.5794,90.6175,90.4954,90.6175,6711.0
2018-06-13 13:40:00,118.69,118.72,118.6,118.63,12178.0,90.6252,90.6481,90.5565,90.5794,12178.0
2018-06-13 13:50:00,118.66,118.76,118.55,118.65,17488.0,90.6023,90.6786,90.5183,90.5946,17488.0
2018-06-13 14:00:00,118.66,118.66,118.04,118.28,30671.0,90.6023,90.6023,90.1289,90.3121,30671.0
2018-06-13 14:10:00,118.27,118.64,118.25,118.6,18631.0,90.3045,90.587,90.2892,90.5565,18631.0
2018-06-13 14:20:00,118.67,118.95,118.67,118.92,24500.0,90.6099,90.8237,90.6099,90.8008,24500.0
2018-06-13 14:30:00,118.92,118.92,118.61,118.71,17190.0,90.8008,90.8008,90.5641,90.6404,17190.0
2018-06-13 14:40:00,118.72,118.8,118.69,118.77,18119.0,90.6481,90.7092,90.6252,90.6863,18119.0
2018-06-13 14:50:00,118.8,118.91,118.67,118.9,21515.0,90.7092,90.7932,90.6099,90.7855,21515.0
2018-06-13 15:00:00,118.91,119.13,118.88,119.06,29324.0,90.7932,90.9611,90.7702,90.9077,29324.0
2018-06-13 15:10:00,119.07,119.21,118.89,118.94,22552.0,90.9153,91.0222,90.7779,90.8161,22552.0
2018-06-13 15:20:00,118.98,119.01,118.74,118.8,27256.0,90.8466,90.8695,90.6634,90.7092,27256.0
2018-06-13 15:30:00,118.77,118.97,118.64,118.66,38867.0,90.6863,90.839,90.587,90.6023,38867.0
2018-06-13 15:40:00,118.64,118.64,118.41,118.44,72025.0,90.587,90.587,90.4114,90.4343,72025.0
2018-06-13 15:50:00,118.42,118.49,118.19,118.3,186383.0,90.419,90.4725,90.2434,90.3274,186383.0
2018-06-14 09:30:00,119.35,119.49,118.65,118.88,55124.0,91.1291,91.236,90.5946,90.7702,55124.0
2018-06-14 09:40:00,118.76,118.94,118.49,118.72,34748.0,90.6786,90.8161,90.4725,90.6481,34748.0
2018-06-14 09:50:00,118.71,118.71,118.33,118.55,35719.0,90.6404,90.6404,90.3503,90.5183,35719.0
2018-06-14 10:00:00,118.58,118.84,118.55,118.82,11101.0,90.5412,90.7397,90.5183,90.7244,11101.0
2018-06-14 10:10:00,118.79,118.88,118.56,118.56,11944.0,90.7015,90.7702,90.5259,90.5259,11944.0
2018-06-14 10:20:00,118.57,118.64,118.27,118.41,11485.0,90.5335,90.587,90.3045,90.4114,11485.0
2018-06-14 10:30:00,118.36,118.41,118.09,118.3,29393.0,90.3732,90.4114,90.167,90.3274,29393.0
2018-06-14 10:40:00,118.25,118.29,118.03,118.19,30943.0,90.2892,90.3198,90.1212,90.2434,30943.0
2018-06-14 10:50:00,118.15,118.28,117.86,118.28,20240.0,90.2129,90.3121,89.9914,90.3121,20240.0
2018-06-14 11:00:00,118.28,118.56,118.21,118.38,22246.0,90.3121,90.5259,90.2587,90.3885,22246.0
2018-06-14 11:10:00,118.37,118.45,117.91,117.97,16363.0,90.3808,90.4419,90.0296,90.0754,16363.0
2018-06-14 11:20:00,118.01,118.06,117.87,118.01,17208.0,90.106,90.1441,89.9991,90.106,17208.0
2018-06-14 11:30:00,118.02,118.03,117.63,117.84,17765.0,90.1136,90.1212,89.8158,89.9762,17765.0
2018-06-14 11:40:00,117.82,117.89,117.59,117.74,17526.0,89.9609,90.0143,89.7853,89.8998,17526.0
2018-06-14 11:50:00,117.75,117.79,117.52,117.52,19999.0,89.9074,89.938,89.7318,89.7318,19999.0
2018-06-14 12:00:00,117.51,117.89,117.45,117.79,38686.0,89.7242,90.0143,89.6784,89.938,38686.0
2018-06-14 12:10:00,117.81,117.91,117.7,117.81,19380.0,89.9533,90.0296,89.8693,89.9533,19380.0
2018-06-14 12:20:00,117.8,117.81,117.55,117.57,22630.0,89.9456,89.9533,89.7547,89.77,22630.0
2018-06-14 12:30:00,117.57,117.81,117.49,117.69,18853.0,89.77,89.9533,89.7089,89.8616,18853.0
2018-06-14 12:40:00,117.73,117.83,117.56,117.56,20790.0,89.8922,89.9685,89.7624,89.7624,20790.0
2018-06-14 12:50:00,117.55,117.58,117.41,117.55,17675.0,89.7547,89.7776,89.6478,89.7547,17675.0
2018-06-14 13:00:00,117.54,117.71,117.47,117.69,9822.0,89.7471,89.8769,89.6936,89.8616,9822.0
2018-06-14 13:10:00,117.68,117.84,117.68,117.82,14897.0,89.854,89.9762,89.854,89.9609,14897.0
2018-06-14 13:20:00,117.85,117.88,117.71,117.88,12864.0,89.9838,90.0067,89.8769,90.0067,12864.0
2018-06-14 13:30:00,117.86,117.96,117.81,117.84,17938.0,89.9914,90.0678,89.9533,89.9762,17938.0
2018-06-14 13:40:00,117.87,117.96,117.87,117.89,9431.0,89.9991,90.0678,89.9991,90.0143,9431.0
2018-06-14 13:50:00,117.92,118.08,117.88,117.93,16313.0,90.0372,90.1594,90.0067,90.0449,16313.0
2018-06-14 14:00:00,117.94,118.03,117.9,117.9,11546.0,90.0525,90.1212,90.022,90.022,11546.0
2018-06-14 14:10:00,117.91,117.97,117.79,117.92,14415.0,90.0296,90.0754,89.938,90.0372,14415.0
2018-06-14 14:20:00,117.92,118.1,117.9,118.01,19572.0,90.0372,90.1747,90.022,90.106,19572.0
2018-06-14 14:30:00,118.0,118.14,117.99,118.11,15161.0,90.0983,90.2052,90.0907,90.1823,15161.0
2018-06-14 14:40:00,118.1,118.11,117.84,117.9,17349.0,90.1747,90.1823,89.9762,90.022,17349.0
2018-06-14 14:50:00,117.87,117.9,117.59,117.65,16994.0,89.9991,90.022,89.7853,89.8311,16994.0
2018-06-14 15:00:00,117.64,117.75,117.62,117.74,31357.0,89.8235,89.9074,89.8082,89.8998,31357.0
2018-06-14 15:10:00,117.76,117.83,117.53,117.58,42030.0,89.9151,89.9685,89.7395,89.7776,42030.0
2018-06-14 15:20:00,117.59,117.67,117.52,117.61,34060.0,89.7853,89.8464,89.7318,89.8005,34060.0
2018-06-14 15:30:00,117.63,117.73,117.55,117.73,38980.0,89.8158,89.8922,89.7547,89.8922,38980.0
2018-06-14 15:40:00,117.72,117.89,117.69,117.69,69893.0,89.8845,90.0143,89.8616,89.8616,69893.0
2018-06-14 15:50:00,117.69,117.75,117.57,117.58,213386.0,89.8616,89.9074,89.77,89.7776,213386.0
2018-06-15 09:30:00,116.91,117.1,116.04,116.22,795477.0,89.2661,89.4111,88.6018,88.7392,795477.0
2018-06-15 09:40:00,116.22,116.59,115.67,116.13,52540.0,88.7392,89.0217,88.3193,88.6705,52540.0
2018-06-15 09:50:00,116.12,116.32,115.96,116.01,36389.0,88.6629,88.8156,88.5407,88.5789,36389.0
2018-06-15 10:00:00,116.01,116.01,115.44,115.46,106933.0,88.5789,88.5789,88.1437,88.1589,106933.0
2018-06-15 10:10:00,115.47,115.65,115.19,115.41,62005.0,88.1666,88.304,87.9528,88.1207,62005.0
2018-06-15 10:20:00,115.35,115.79,115.15,115.61,30773.0,88.0749,88.4109,87.9222,88.2735,30773.0
2018-06-15 10:30:00,115.57,115.6,114.96,115.02,65229.0,88.2429,88.2658,87.7772,87.823,65229.0
2018-06-15 10:40:00,115.07,115.48,115.04,115.24,38335.0,87.8611,88.1742,87.8382,87.9909,38335.0
2018-06-15 10:50:00,115.23,115.53,115.08,115.2,29206.0,87.9833,88.2124,87.8688,87.9604,29206.0
2018-06-15 11:00:00,115.22,115.32,114.96,114.97,55733.0,87.9757,88.052,87.7772,87.7848,55733.0
2018-06-15 11:10:00,114.99,115.21,114.95,114.95,61801.0,87.8001,87.968,87.7695,87.7695,61801.0
2018-06-15 11:20:00,114.95,115.07,114.86,114.98,58375.0,87.7695,87.8611,87.7008,87.7924,58375.0
2018-06-15 11:30:00,114.98,115.09,114.43,114.5,50684.0,87.7924,87.8764,87.3725,87.4259,50684.0
2018-06-15 11:40:00,114.48,114.48,114.14,114.21,68910.0,87.4106,87.4106,87.151,87.2045,68910.0
2018-06-15 11:50:00,114.16,114.66,114.13,114.41,55001.0,87.1663,87.5481,87.1434,87.3572,55001.0
2018-06-15 12:00:00,114.42,114.48,114.25,114.46,39818.0,87.3648,87.4106,87.235,87.3954,39818.0
2018-06-15 12:10:00,114.47,114.9,114.47,114.72,54193.0,87.403,87.7313,87.403,87.5939,54193.0
2018-06-15 12:20:00,114.69,114.76,114.64,114.66,89116.0,87.571,87.6244,87.5328,87.5481,89116.0
2018-06-15 12:30:00,114.65,114.75,114.58,114.73,52878.0,87.5405,87.6168,87.487,87.6015,52878.0
2018-06-15 12:40:00,114.74,114.75,114.54,114.59,20660.0,87.6092,87.6168,87.4565,87.4946,20660.0
2018-06-15 12:50:00,114.59,114.64,114.35,114.39,18397.0,87.4946,87.5328,87.3114,87.3419,18397.0
2018-06-15 13:00:00,114.41,114.52,114.35,114.5,29156.0,87.3572,87.4412,87.3114,87.4259,29156.0
2018-06-15 13:10:00,114.47,114.55,114.28,114.42,39652.0,87.403,87.4641,87.2579,87.3648,39652.0
2018-06-15 13:20:00,114.41,114.43,114.28,114.33,23414.0,87.3572,87.3725,87.2579,87.2961,23414.0
2018-06-15 13:30:00,114.34,114.44,114.25,114.27,38597.0,87.3038,87.3801,87.235,87.2503,38597.0
2018-06-15 13:40:00,114.28,114.52,114.22,114.52,116771.0,87.2579,87.4412,87.2121,87.4412,116771.0
2018-06-15 13:50:00,114.52,114.75,114.49,114.54,78474.0,87.4412,87.6168,87.4183,87.4565,78474.0
2018-06-15 14:00:00,114.58,114.65,114.49,114.6,24815.0,87.487,87.5405,87.4183,87.5023,24815.0
2018-06-15 14:10:00,114.6,114.62,114.39,114.48,40716.0,87.5023,87.5175,87.3419,87.4106,40716.0
2018-06-15 14:20:00,114.51,114.65,114.46,114.57,91565.0,87.4336,87.5405,87.3954,87.4794,91565.0
2018-06-15 14:30:00,114.57,114.81,114.53,114.72,101264.0,87.4794,87.6626,87.4488,87.5939,101264.0
2018-06-15 14:40:00,114.71,114.74,114.64,114.65,28733.0,87.5863,87.6092,87.5328,87.5405,28733.0
2018-06-15 14:50:00,114.64,115.02,114.64,114.9,53555.0,87.5328,87.823,87.5328,87.7313,53555.0
2018-06-15 15:00:00,114.9,114.9,114.58,114.61,48026.0,87.7313,87.7313,87.487,87.5099,48026.0
2018-06-15 15:10:00,114.61,114.66,114.32,114.36,50882.0,87.5099,87.5481,87.2885,87.319,50882.0
2018-06-15 15:20:00,114.36,114.44,114.32,114.39,44756.0,87.319,87.3801,87.2885,87.3419,44756.0
2018-06-15 15:30:00,114.41,114.42,113.99,114.15,100675.0,87.3572,87.3648,87.0365,87.1587,100675.0
2018-06-15 15:40:00,114.16,114.19,113.93,114.19,157959.0,87.1663,87.1892,86.9907,87.1892,157959.0
2018-06-15 15:50:00,114.19,114.24,113.98,114.15,251544.0,87.1892,87.2274,87.0289,87.1587,251544.0
2018-06-18 09:30:00,114.4,115.23,114.0,115.23,92716.0,87.3496,87.9833,87.0441,87.9833,92716.0
2018-06-18 09:40:00,115.3,115.91,115.27,115.59,44057.0,88.0368,88.5025,88.0139,88.2582,44057.0
2018-06-18 09:50:00,115.63,115.86,115.54,115.64,55822.0,88.2887,88.4643,88.22,88.2964,55822.0
2018-06-18 10:00:00,115.61,115.77,115.48,115.67,99734.0,88.2735,88.3956,88.1742,88.3193,99734.0
2018-06-18 10:10:00,115.64,115.97,115.47,115.8,95628.0,88.2964,88.5483,88.1666,88.4185,95628.0
2018-06-18 10:20:00,115.78,116.09,115.73,116.03,48350.0,88.4033,88.64,88.3651,88.5941,48350.0
2018-06-18 10:30:00,116.02,116.2,115.9,116.07,48522.0,88.5865,88.7239,88.4949,88.6247,48522.0
2018-06-18 10:40:00,116.11,116.57,116.11,116.46,98698.0,88.6552,89.0065,88.6552,88.9225,98698.0
2018-06-18 10:50:00,116.48,116.84,116.48,116.6,90302.0,88.9377,89.2126,88.9377,89.0294,90302.0
2018-06-18 11:00:00,116.63,117.14,116.6,117.14,63864.0,89.0523,89.4417,89.0294,89.4417,63864.0
2018-06-18 11:10:00,117.18,117.66,117.1,117.38,102452.0,89.4722,89.8387,89.4111,89.6249,102452.0
2018-06-18 11:20:00,117.39,117.67,117.33,117.53,148295.0,89.6326,89.8464,89.5868,89.7395,148295.0
2018-06-18 11:30:00,117.54,117.59,117.14,117.21,75122.0,89.7471,89.7853,89.4417,89.4951,75122.0
2018-06-18 11:40:00,117.23,117.46,117.05,117.35,49240.0,89.5104,89.686,89.373,89.602,49240.0
2018-06-18 11:50:00,117.32,117.47,117.16,117.26,19439.0,89.5791,89.6936,89.457,89.5333,19439.0
2018-06-18 12:00:00,117.26,117.45,117.18,117.4,21990.0,89.5333,89.6784,89.4722,89.6402,21990.0
2018-06-18 12:10:00,117.36,117.63,117.29,117.63,30724.0,89.6097,89.8158,89.5562,89.8158,30724.0
2018-06-18 12:20:00,117.64,117.67,117.43,117.55,35535.0,89.8235,89.8464,89.6631,89.7547,35535.0
2018-06-18 12:30:00,117.58,117.63,117.42,117.42,21220.0,89.7776,89.8158,89.6555,89.6555,21220.0
2018-06-18 12:40:00,117.44,117.57,117.28,117.36,22644.0,89.6707,89.77,89.5486,89.6097,22644.0
2018-06-18 12:50:00,117.35,117.48,117.22,117.48,17867.0,89.602,89.7013,89.5028,89.7013,17867.0
2018-06-18 13:00:00,117.48,117.49,117.34,117.43,21097.0,89.7013,89.7089,89.5944,89.6631,21097.0
2018-06-18 13:10:00,117.44,117.71,117.42,117.7,43112.0,89.6707,89.8769,89.6555,89.8693,43112.0
2018-06-18 13:20:00,117.7,117.86,117.61,117.72,40315.0,89.8693,89.9914,89.8005,89.8845,40315.0
2018-06-18 13:30:00,117.71,117.78,117.6,117.74,31855.0,89.8769,89.9303,89.7929,89.8998,31855.0
2018-06-18 13:40:00,117.75,117.79,117.65,117.65,20490.0,89.9074,89.938,89.8311,89.8311,20490.0
2018-06-18 13:50:00,117.65,117.75,117.55,117.71,22526.0,89.8311,89.9074,89.7547,89.8769,22526.0
2018-06-18 14:00:00,117.73,117.83,117.53,117.75,43849.0,89.8922,89.9685,89.7395,89.9074,43849.0
2018-06-18 14:10:00,117.79,117.87,117.62,117.63,21530.0,89.938,89.9991,89.8082,89.8158,21530.0
2018-06-18 14:20:00,117.6,117.6,117.19,117.26,30521.0,89.7929,89.7929,89.4799,89.5333,30521.0
2018-06-18 14:30:00,117.26,117.26,116.92,117.1,41997.0,89.5333,89.5333,89.2737,89.4111,41997.0
2018-06-18 14:40:00,117.08,117.08,116.81,116.84,23832.0,89.3959,89.3959,89.1897,89.2126,23832.0
2018-06-18 14:50:00,116.82,116.88,116.67,116.83,26626.0,89.1973,89.2432,89.0828,89.205,26626.0
2018-06-18 15:00:00,116.82,116.82,116.52,116.67,22045.0,89.1973,89.1973,88.9683,89.0828,22045.0
2018-06-18 15:10:00,116.67,116.78,116.59,116.74,16798.0,89.0828,89.1668,89.0217,89.1363,16798.0
2018-06-18 15:20:00,116.75,116.82,116.58,116.59,25445.0,89.1439,89.1973,89.0141,89.0217,25445.0
2018-06-18 15:30:00,116.57,116.68,116.41,116.65,68267.0,89.0065,89.0904,88.8843,89.0675,68267.0
2018-06-18 15:40:00,116.65,116.94,116.55,116.89,140414.0,89.0675,89.289,88.9912,89.2508,140414.0
2018-06-18 15:50:00,116.88,116.88,116.56,116.63,255521.0,89.2432,89.2432,88.9988,89.0523,255521.0
2018-06-19 09:30:00,115.02,116.25,114.1,115.06,95282.0,87.823,88.7621,87.1205,87.8535,95282.0
2018-06-19 09:40:00,115.05,116.01,114.96,115.83,45127.0,87.8459,88.5789,87.7772,88.4414,45127.0
2018-06-19 09:50:00,115.78,116.47,115.72,116.37,56888.0,88.4033,88.9301,88.3574,88.8538,56888.0
2018-06-19 10:00:00,116.36,116.39,115.98,116.05,54568.0,88.8461,88.869,88.556,88.6094,54568.0
2018-06-19 10:10:00,116.01,116.75,116.01,116.72,60471.0,88.5789,89.1439,88.5789,89.121,60471.0
2018-06-19 10:20:00,116.77,116.79,116.18,116.3,29879.0,89.1592,89.1744,88.7087,88.8003,29879.0
2018-06-19 10:30:00,116.29,116.32,115.63,116.1,24659.0,88.7927,88.8156,88.2887,88.6476,24659.0
2018-06-19 10:40:00,116.06,116.75,116.06,116.64,68517.0,88.6171,89.1439,88.6171,89.0599,68517.0
2018-06-19 10:50:00,116.69,116.9,116.51,116.75,25895.0,89.0981,89.2584,88.9606,89.1439,25895.0
2018-06-19 11:00:00,116.72,116.97,116.65,116.91,24707.0,89.121,89.3119,89.0675,89.2661,24707.0
2018-06-19 11:10:00,116.88,117.17,116.88,117.17,67888.0,89.2432,89.4646,89.2432,89.4646,67888.0
2018-06-19 11:20:00,117.16,117.51,117.16,117.24,29024.0,89.457,89.7242,89.457,89.518,29024.0
2018-06-19 11:30:00,117.26,117.53,117.17,117.48,28058.0,89.5333,89.7395,89.4646,89.7013,28058.0
2018-06-19 11:40:00,117.47,117.47,117.05,117.1,78160.0,89.6936,89.6936,89.373,89.4111,78160.0
2018-06-19 11:50:00,117.1,117.15,116.88,117.14,63417.0,89.4111,89.4493,89.2432,89.4417,63417.0
2018-06-19 12:00:00,117.14,117.23,116.91,117.17,27905.0,89.4417,89.5104,89.2661,89.4646,27905.0
2018-06-19 12:10:00,117.14,117.32,117.05,117.26,20652.0,89.4417,89.5791,89.373,89.5333,20652.0
2018-06-19 12:20:00,117.25,117.59,117.24,117.57,43975.0,89.5257,89.7853,89.518,89.77,43975.0
2018-06-19 12:30:00,117.56,117.56,117.27,117.29,43467.0,89.7624,89.7624,89.5409,89.5562,43467.0
2018-06-19 12:40:00,117.31,117.32,117.06,117.08,20053.0,89.5715,89.5791,89.3806,89.3959,20053.0
2018-06-19 12:50:00,117.06,117.37,117.04,117.33,17677.0,89.3806,89.6173,89.3653,89.5868,17677.0
2018-06-19 13:00:00,117.31,117.39,117.18,117.24,25709.0,89.5715,89.6326,89.4722,89.518,25709.0
2018-06-19 13:10:00,117.23,117.37,117.23,117.35,19438.0,89.5104,89.6173,89.5104,89.602,19438.0
2018-06-19 13:20:00,117.32,117.38,117.24,117.24,14257.0,89.5791,89.6249,89.518,89.518,14257.0
2018-06-19 13:30:00,117.23,117.35,117.14,117.26,24556.0,89.5104,89.602,89.4417,89.5333,24556.0
2018-06-19 13:40:00,117.28,117.37,117.28,117.37,12747.0,89.5486,89.6173,89.5486,89.6173,12747.0
2018-06-19 13:50:00,117.38,117.47,117.36,117.36,17292.0,89.6249,89.6936,89.6097,89.6097,17292.0
2018-06-19 14:00:00,117.36,117.55,117.35,117.55,15493.0,89.6097,89.7547,89.602,89.7547,15493.0
2018-06-19 14:10:00,117.54,117.61,117.44,117.61,26151.0,89.7471,89.8005,89.6707,89.8005,26151.0
2018-06-19 14:20:00,117.62,117.75,117.54,117.7,23611.0,89.8082,89.9074,89.7471,89.8693,23611.0
2018-06-19 14:30:00,117.68,117.77,117.51,117.52,21269.0,89.854,89.9227,89.7242,89.7318,21269.0
2018-06-19 14:40:00,117.5,117.56,117.35,117.48,21548.0,89.7166,89.7624,89.602,89.7013,21548.0
2018-06-19 14:50:00,117.5,117.53,117.29,117.29,36967.0,89.7166,89.7395,89.5562,89.5562,36967.0
2018-06-19 15:00:00,117.31,117.32,117.04,117.14,25478.0,89.5715,89.5791,89.3653,89.4417,25478.0
2018-06-19 15:10:00,117.15,117.31,117.08,117.15,28113.0,89.4493,89.5715,89.3959,89.4493,28113.0
2018-06-19 15:20:00,117.15,117.43,117.08,117.24,28288.0,89.4493,89.6631,89.3959,89.518,28288.0
2018-06-19 15:30:00,117.26,117.27,117.02,117.05,51237.0,89.5333,89.5409,89.3501,89.373,51237.0
2018-06-19 15:40:00,117.04,117.21,116.98,117.18,88422.0,89.3653,89.4951,89.3195,89.4722,88422.0
2018-06-19 15:50:00,117.19,117.22,116.99,117.08,216062.0,89.4799,89.5028,89.3271,89.3959,216062.0
2018-06-20 09:30:00,118.25,118.68,117.4,117.87,82913.0,90.2892,90.6175,89.6402,89.9991,82913.0
2018-06-20 09:40:00,117.84,118.57,117.83,118.32,37895.0,89.9762,90.5335,89.9685,90.3427,37895.0
2018-06-20 09:50:00,118.33,118.51,117.92,118.51,78062.0,90.3503,90.4877,90.0372,90.4877,78062.0
2018-06-20 10:00:00,118.54,118.56,118.2,118.41,69558.0,90.5106,90.5259,90.251,90.4114,69558.0
2018-06-20 10:10:00,118.38,118.5,118.18,118.33,74507.0,90.3885,90.4801,90.2358,90.3503,74507.0
2018-06-20 10:20:00,118.35,118.37,118.0,118.19,30397.0,90.3656,90.3808,90.0983,90.2434,30397.0
2018-06-20 10:30:00,118.15,118.45,117.7,117.71,48563.0,90.2129,90.4419,89.8693,89.8769,48563.0
2018-06-20 10:40:00,117.69,118.12,117.62,117.88,35082.0,89.8616,90.19,89.8082,90.0067,35082.0
2018-06-20 10:50:00,117.88,118.05,117.73,117.91,31670.0,90.0067,90.1365,89.8922,90.0296,31670.0
2018-06-20 11:00:00,117.92,118.13,117.79,118.07,47753.0,90.0372,90.1976,89.938,90.1518,47753.0
2018-06-20 11:10:00,118.08,118.53,117.9,118.5,46032.0,90.1594,90.503,90.022,90.4801,46032.0
2018-06-20 11:20:00,118.54,118.79,118.54,118.69,19806.0,90.5106,90.7015,90.5106,90.6252,19806.0
2018-06-20 11:30:00,118.72,118.99,118.62,118.92,29861.0,90.6481,90.8542,90.5717,90.8008,29861.0
2018-06-20 11:40:00,118.91,119.13,118.67,119.11,42986.0,90.7932,90.9611,90.6099,90.9459,42986.0
2018-06-20 11:50:00,119.1,119.24,118.89,118.96,30885.0,90.9382,91.0451,90.7779,90.8313,30885.0
2018-06-20 12:00:00,118.98,119.34,118.85,119.0,48741.0,90.8466,91.1215,90.7473,90.8619,48741.0
2018-06-20 12:10:00,118.98,118.98,118.58,118.67,31570.0,90.8466,90.8466,90.5412,90.6099,31570.0
2018-06-20 12:20:00,118.66,118.93,118.51,118.67,37823.0,90.6023,90.8084,90.4877,90.6099,37823.0
2018-06-20 12:30:00,118.64,118.72,118.55,118.69,22188.0,90.587,90.6481,90.5183,90.6252,22188.0
2018-06-20 12:40:00,118.67,118.75,118.59,118.73,23303.0,90.6099,90.671,90.5488,90.6557,23303.0
2018-06-20 12:50:00,118.68,118.97,118.65,118.93,35102.0,90.6175,90.839,90.5946,90.8084,35102.0
2018-06-20 13:00:00,118.94,118.99,118.78,118.95,42939.0,90.8161,90.8542,90.6939,90.8237,42939.0
2018-06-20 13:10:00,118.95,119.11,118.95,119.09,25730.0,90.8237,90.9459,90.8237,90.9306,25730.0
2018-06-20 13:20:00,119.1,119.4,119.09,119.37,31604.0,90.9382,91.1673,90.9306,91.1444,31604.0
2018-06-20 13:30:00,119.38,119.54,119.35,119.37,37530.0,91.152,91.2742,91.1291,91.1444,37530.0
2018-06-20 13:40:00,119.39,119.55,119.29,119.49,19285.0,91.1597,91.2818,91.0833,91.236,19285.0
2018-06-20 13:50:00,119.46,119.7,119.44,119.67,21057.0,91.2131,91.3964,91.1978,91.3734,21057.0
2018-06-20 14:00:00,119.64,119.82,119.6,119.71,68217.0,91.3505,91.488,91.32,91.404,68217.0
2018-06-20 14:10:00,119.67,119.67,119.31,119.32,30509.0,91.3734,91.3734,91.0986,91.1062,30509.0
2018-06-20 14:20:00,119.37,119.38,119.0,119.07,22178.0,91.1444,91.152,90.8619,90.9153,22178.0
2018-06-20 14:30:00,119.08,119.29,119.02,119.14,35364.0,90.923,91.0833,90.8771,90.9688,35364.0
2018-06-20 14:40:00,119.15,119.22,119.07,119.13,15053.0,90.9764,91.0299,90.9153,90.9611,15053.0
2018-06-20 14:50:00,119.13,119.16,119.03,119.06,22812.0,90.9611,90.984,90.8848,90.9077,22812.0
2018-06-20 15:00:00,119.06,119.28,118.93,119.27,28825.0,90.9077,91.0757,90.8084,91.068,28825.0
2018-06-20 15:10:00,119.27,119.56,119.22,119.5,25248.0,91.068,91.2895,91.0299,91.2436,25248.0
2018-06-20 15:20:00,119.5,119.61,119.41,119.55,38049.0,91.2436,91.3276,91.1749,91.2818,38049.0
2018-06-20 15:30:00,119.55,119.76,119.51,119.64,59785.0,91.2818,91.4422,91.2513,91.3505,59785.0
2018-06-20 15:40:00,119.63,119.7,119.52,119.55,94609.0,91.3429,91.3964,91.2589,91.2818,94609.0
2018-06-20 15:50:00,119.55,119.65,119.41,119.47,180062.0,91.2818,91.3582,91.1749,91.2207,180062.0
2018-06-21 09:30:00,118.39,118.39,117.69,118.0,118777.0,90.3961,90.3961,89.8616,90.0983,118777.0
2018-06-21 09:40:00,118.02,118.05,117.45,117.55,57142.0,90.1136,90.1365,89.6784,89.7547,57142.0
2018-06-21 09:50:00,117.57,117.77,117.23,117.27,71181.0,89.77,89.9227,89.5104,89.5409,71181.0
2018-06-21 10:00:00,117.29,117.84,116.88,116.92,71593.0,89.5562,89.9762,89.2432,89.2737,71593.0
2018-06-21 10:10:00,116.95,117.07,116.76,117.01,73380.0,89.2966,89.3882,89.1515,89.3424,73380.0
2018-06-21 10:20:00,117.02,117.17,116.95,117.07,34808.0,89.3501,89.4646,89.2966,89.3882,34808.0
2018-06-21 10:30:00,117.04,117.44,116.79,117.39,54776.0,89.3653,89.6707,89.1744,89.6326,54776.0
2018-06-21 10:40:00,117.37,117.42,116.97,117.28,57677.0,89.6173,89.6555,89.3119,89.5486,57677.0
2018-06-21 10:50:00,117.3,117.53,117.0,117.15,53447.0,89.5638,89.7395,89.3348,89.4493,53447.0
2018-06-21 11:00:00,117.15,117.2,116.49,116.72,35062.0,89.4493,89.4875,88.9454,89.121,35062.0
2018-06-21 11:10:00,116.77,117.0,116.72,116.79,30791.0,89.1592,89.3348,89.121,89.1744,30791.0
2018-06-21 11:20:00,116.76,117.02,116.54,117.0,32972.0,89.1515,89.3501,88.9836,89.3348,32972.0
2018-06-21 11:30:00,117.01,117.05,116.65,116.82,35722.0,89.3424,89.373,89.0675,89.1973,35722.0
2018-06-21 11:40:00,116.78,117.07,116.71,116.86,39951.0,89.1668,89.3882,89.1134,89.2279,39951.0
2018-06-21 11:50:00,116.9,117.05,116.69,117.03,107715.0,89.2584,89.373,89.0981,89.3577,107715.0
2018-06-21 12:00:00,117.05,117.32,116.84,116.86,24447.0,89.373,89.5791,89.2126,89.2279,24447.0
2018-06-21 12:10:00,116.86,117.05,116.85,116.96,37929.0,89.2279,89.373,89.2203,89.3042,37929.0
2018-06-21 12:20:00,116.96,117.01,116.75,116.86,47491.0,89.3042,89.3424,89.1439,89.2279,47491.0
2018-06-21 12:30:00,116.86,117.04,116.67,116.84,72036.0,89.2279,89.3653,89.0828,89.2126,72036.0
2018-06-21 12:40:00,116.83,117.01,116.74,116.92,49101.0,89.205,89.3424,89.1363,89.2737,49101.0
2018-06-21 12:50:00,116.94,117.11,116.9,116.99,19908.0,89.289,89.4188,89.2584,89.3271,19908.0
2018-06-21 13:00:00,117.02,117.02,116.77,116.9,38990.0,89.3501,89.3501,89.1592,89.2584,38990.0
2018-06-21 13:10:00,116.9,117.1,116.75,117.03,26957.0,89.2584,89.4111,89.1439,89.3577,26957.0
2018-06-21 13:20:00,117.02,117.21,116.96,117.17,28339.0,89.3501,89.4951,89.3042,89.4646,28339.0
2018-06-21 13:30:00,117.19,117.38,117.18,117.34,18586.0,89.4799,89.6249,89.4722,89.5944,18586.0
2018-06-21 13:40:00,117.35,117.38,117.14,117.14,22781.0,89.602,89.6249,89.4417,89.4417,22781.0
2018-06-21 13:50:00,117.16,117.17,116.85,116.91,22837.0,89.457,89.4646,89.2203,89.2661,22837.0
2018-06-21 14:00:00,116.94,117.04,116.83,116.99,31946.0,89.289,89.3653,89.205,89.3271,31946.0
2018-06-21 14:10:00,117.0,117.02,116.41,116.55,35721.0,89.3348,89.3501,88.8843,88.9912,35721.0
2018-06-21 14:20:00,116.53,116.65,116.33,116.62,30237.0,88.9759,89.0675,88.8232,89.0446,30237.0
2018-06-21 14:30:00,116.66,116.69,116.49,116.56,24881.0,89.0752,89.0981,88.9454,88.9988,24881.0
2018-06-21 14:40:00,116.6,116.68,116.52,116.58,33650.0,89.0294,89.0904,88.9683,89.0141,33650.0
2018-06-21 14:50:00,116.57,116.58,116.19,116.19,26335.0,89.0065,89.0141,88.7163,88.7163,26335.0
2018-06-21 15:00:00,116.23,116.92,116.21,116.84,45819.0,88.7469,89.2737,88.7316,89.2126,45819.0
2018-06-21 15:10:00,116.84,116.87,116.48,116.52,31042.0,89.2126,89.2355,88.9377,88.9683,31042.0
2018-06-21 15:20:00,116.51,116.51,116.1,116.27,38061.0,88.9606,88.9606,88.6476,88.7774,38061.0
2018-06-21 15:30:00,116.3,116.3,116.01,116.26,51670.0,88.8003,88.8003,88.5789,88.7698,51670.0
2018-06-21 15:40:00,116.28,116.49,116.16,116.42,89398.0,88.785,88.9454,88.6934,88.8919,89398.0
2018-06-21 15:50:00,116.4,116.62,116.37,116.57,181480.0,88.8767,89.0446,88.8538,89.0065,181480.0
2018-06-22 09:30:00,120.05,120.53,119.35,120.04,150289.0,91.6636,92.0301,91.1291,91.656,150289.0
2018-06-22 09:40:00,120.12,120.64,119.92,120.54,66553.0,91.717,92.1141,91.5643,92.0377,66553.0
2018-06-22 09:50:00,120.61,120.68,119.98,120.13,35504.0,92.0912,92.1446,91.6101,91.7247,35504.0
2018-06-22 10:00:00,120.14,120.24,119.76,120.0,99080.0,91.7323,91.8087,91.4422,91.6254,99080.0
2018-06-22 10:10:00,120.0,120.71,120.0,120.66,50884.0,91.6254,92.1675,91.6254,92.1294,50884.0
2018-06-22 10:20:00,120.67,120.95,120.45,120.69,50358.0,92.137,92.3508,91.969,92.1523,50358.0
2018-06-22 10:30:00,120.68,120.91,120.42,120.47,161761.0,92.1446,92.3202,91.9461,91.9843,161761.0
2018-06-22 10:40:00,120.49,120.61,120.01,120.48,57860.0,91.9996,92.0912,91.6331,91.9919,57860.0
2018-06-22 10:50:00,120.44,120.52,120.21,120.49,28992.0,91.9614,92.0225,91.7858,91.9996,28992.0
2018-06-22 11:00:00,120.51,120.78,120.44,120.54,30136.0,92.0148,92.221,91.9614,92.0377,30136.0
2018-06-22 11:10:00,120.51,120.51,120.13,120.17,33722.0,92.0148,92.0148,91.7247,91.7552,33722.0
2018-06-22 11:20:00,120.19,120.2,119.74,119.75,57054.0,91.7705,91.7781,91.4269,91.4345,57054.0
2018-06-22 11:30:00,119.74,119.86,119.38,119.43,48757.0,91.4269,91.5185,91.152,91.1902,48757.0
2018-06-22 11:40:00,119.46,119.86,119.43,119.81,36610.0,91.2131,91.5185,91.1902,91.4803,36610.0
2018-06-22 11:50:00,119.87,120.0,119.74,119.89,37584.0,91.5262,91.6254,91.4269,91.5414,37584.0
2018-06-22 12:00:00,119.91,119.98,119.75,119.84,33878.0,91.5567,91.6101,91.4345,91.5033,33878.0
2018-06-22 12:10:00,119.81,120.01,119.75,119.82,34943.0,91.4803,91.6331,91.4345,91.488,34943.0
2018-06-22 12:20:00,119.8,119.85,119.37,119.38,21347.0,91.4727,91.5109,91.1444,91.152,21347.0
2018-06-22 12:30:00,119.37,119.49,119.2,119.25,29906.0,91.1444,91.236,91.0146,91.0528,29906.0
2018-06-22 12:40:00,119.22,119.38,119.18,119.33,30323.0,91.0299,91.152,90.9993,91.1138,30323.0
2018-06-22 12:50:00,119.35,119.39,119.16,119.24,26908.0,91.1291,91.1597,90.984,91.0451,26908.0
2018-06-22 13:00:00,119.23,119.4,119.08,119.09,34289.0,91.0375,91.1673,90.923,90.9306,34289.0
2018-06-22 13:10:00,119.13,119.36,119.11,119.12,30350.0,90.9611,91.1368,90.9459,90.9535,30350.0
2018-06-22 13:20:00,119.15,119.26,119.12,119.2,37267.0,90.9764,91.0604,90.9535,91.0146,37267.0
2018-06-22 13:30:00,119.22,119.22,118.88,118.9,33587.0,91.0299,91.0299,90.7702,90.7855,33587.0
2018-06-22 13:40:00,118.9,119.09,118.89,118.95,38270.0,90.7855,90.9306,90.7779,90.8237,38270.0
2018-06-22 13:50:00,118.94,119.01,118.86,118.88,34408.0,90.8161,90.8695,90.755,90.7702,34408.0
2018-06-22 14:00:00,118.91,119.01,118.86,118.96,40055.0,90.7932,90.8695,90.755,90.8313,40055.0
2018-06-22 14:10:00,118.98,119.09,118.9,119.07,46767.0,90.8466,90.9306,90.7855,90.9153,46767.0
2018-06-22 14:20:00,119.06,119.16,118.99,119.0,37547.0,90.9077,90.984,90.8542,90.8619,37547.0
2018-06-22 14:30:00,118.98,119.06,118.87,118.92,59897.0,90.8466,90.9077,90.7626,90.8008,59897.0
2018-06-22 14:40:00,118.91,119.01,118.83,118.94,48125.0,90.7932,90.8695,90.7321,90.8161,48125.0
2018-06-22 14:50:00,118.96,119.05,118.89,118.89,44389.0,90.8313,90.9001,90.7779,90.7779,44389.0
2018-06-22 15:00:00,118.9,118.9,118.7,118.79,45223.0,90.7855,90.7855,90.6328,90.7015,45223.0
2018-06-22 15:10:00,118.81,118.85,118.28,118.33,77802.0,90.7168,90.7473,90.3121,90.3503,77802.0
2018-06-22 15:20:00,118.35,118.42,118.19,118.27,58172.0,90.3656,90.419,90.2434,90.3045,58172.0
2018-06-22 15:30:00,118.28,118.64,118.27,118.55,82888.0,90.3121,90.587,90.3045,90.5183,82888.0
2018-06-22 15:40:00,118.55,118.71,118.47,118.67,92260.0,90.5183,90.6404,90.4572,90.6099,92260.0
2018-06-22 15:50:00,118.67,118.8,118.37,118.52,255826.0,90.6099,90.7092,90.3808,90.4954,255826.0
2018-06-25 09:30:00,118.84,118.95,118.06,118.16,83538.0,90.7397,90.8237,90.1441,90.2205,83538.0
2018-06-25 09:40:00,118.09,118.42,117.59,117.74,25983.0,90.167,90.419,89.7853,89.8998,25983.0
2018-06-25 09:50:00,117.66,117.67,117.24,117.57,38799.0,89.8387,89.8464,89.518,89.77,38799.0
2018-06-25 10:00:00,117.59,117.89,117.08,117.12,66497.0,89.7853,90.0143,89.3959,89.4264,66497.0
2018-06-25 10:10:00,117.14,117.59,117.05,117.25,51774.0,89.4417,89.7853,89.373,89.5257,51774.0
2018-06-25 10:20:00,117.31,117.73,117.15,117.73,46333.0,89.5715,89.8922,89.4493,89.8922,46333.0
2018-06-25 10:30:00,117.74,117.78,117.25,117.25,34254.0,89.8998,89.9303,89.5257,89.5257,34254.0
2018-06-25 10:40:00,117.29,117.7,117.11,117.49,20910.0,89.5562,89.8693,89.4188,89.7089,20910.0
2018-06-25 10:50:00,117.54,117.61,117.09,117.46,24486.0,89.7471,89.8005,89.4035,89.686,24486.0
2018-06-25 11:00:00,117.48,117.48,117.0,117.22,60243.0,89.7013,89.7013,89.3348,89.5028,60243.0
2018-06-25 11:10:00,117.22,117.32,116.62,116.62,43942.0,89.5028,89.5791,89.0446,89.0446,43942.0
2018-06-25 11:20:00,116.62,116.62,116.19,116.47,33473.0,89.0446,89.0446,88.7163,88.9301,33473.0
2018-06-25 11:30:00,116.49,116.53,116.32,116.52,29140.0,88.9454,88.9759,88.8156,88.9683,29140.0
2018-06-25 11:40:00,116.5,116.73,116.49,116.69,28642.0,88.953,89.1286,88.9454,89.0981,28642.0
2018-06-25 11:50:00,116.7,117.02,116.66,116.77,23097.0,89.1057,89.3501,89.0752,89.1592,23097.0
2018-06-25 12:00:00,116.78,116.9,116.56,116.56,24512.0,89.1668,89.2584,88.9988,88.9988,24512.0
2018-06-25 12:10:00,116.58,116.84,116.45,116.63,22908.0,89.0141,89.2126,88.9148,89.0523,22908.0
2018-06-25 12:20:00,116.62,116.99,116.54,116.99,30517.0,89.0446,89.3271,88.9836,89.3271,30517.0
2018-06-25 12:30:00,117.03,117.09,116.74,116.75,19476.0,89.3577,89.4035,89.1363,89.1439,19476.0
2018-06-25 12:40:00,116.75,116.9,116.62,116.65,16101.0,89.1439,89.2584,89.0446,89.0675,16101.0
2018-06-25 12:50:00,116.67,117.18,116.67,117.09,14208.0,89.0828,89.4722,89.0828,89.4035,14208.0
2018-06-25 13:00:00,117.08,117.31,116.95,117.09,35136.0,89.3959,89.5715,89.2966,89.4035,35136.0
2018-06-25 13:10:00,117.08,117.09,116.68,116.74,25092.0,89.3959,89.4035,89.0904,89.1363,25092.0
2018-06-25 13:20:00,116.71,116.82,116.57,116.72,17762.0,89.1134,89.1973,89.0065,89.121,17762.0
2018-06-25 13:30:00,116.76,117.02,116.72,117.01,15237.0,89.1515,89.3501,89.121,89.3424,15237.0
2018-06-25 13:40:00,116.99,117.18,116.94,117.08,18462.0,89.3271,89.4722,89.289,89.3959,18462.0
2018-06-25 13:50:00,117.13,117.13,116.81,116.85,9467.0,89.434,89.434,89.1897,89.2203,9467.0
2018-06-25 14:00:00,116.81,117.02,116.74,116.95,19188.0,89.1897,89.3501,89.1363,89.2966,19188.0
2018-06-25 14:10:00,116.89,116.97,116.8,116.83,14935.0,89.2508,89.3119,89.1821,89.205,14935.0
2018-06-25 14:20:00,116.84,116.95,116.75,116.83,15254.0,89.2126,89.2966,89.1439,89.205,15254.0
2018-06-25 14:30:00,116.84,116.91,116.66,116.66,13004.0,89.2126,89.2661,89.0752,89.0752,13004.0
2018-06-25 14:40:00,116.63,116.7,116.28,116.29,30419.0,89.0523,89.1057,88.785,88.7927,30419.0
2018-06-25 14:50:00,116.29,116.32,115.91,116.07,23018.0,88.7927,88.8156,88.5025,88.6247,23018.0
2018-06-25 15:00:00,116.08,116.27,116.06,116.18,11847.0,88.6323,88.7774,88.6171,88.7087,11847.0
2018-06-25 15:10:00,116.2,116.46,116.07,116.46,37570.0,88.7239,88.9225,88.6247,88.9225,37570.0
2018-06-25 15:20:00,116.46,116.58,116.38,116.52,36051.0,88.9225,89.0141,88.8614,88.9683,36051.0
2018-06-25 15:30:00,116.51,117.02,116.31,116.96,46721.0,88.9606,89.3501,88.8079,89.3042,46721.0
2018-06-25 15:40:00,116.98,117.24,116.74,116.96,86017.0,89.3195,89.518,89.1363,89.3042,86017.0
2018-06-25 15:50:00,116.97,117.02,116.73,116.83,128190.0,89.3119,89.3501,89.1286,89.205,128190.0
2018-06-26 09:30:00,117.04,117.8,117.04,117.52,47410.0,89.3653,89.9456,89.3653,89.7318,47410.0
2018-06-26 09:40:00,117.53,117.61,117.18,117.58,24914.0,89.7395,89.8005,89.4722,89.7776,24914.0
2018-06-26 09:50:00,117.63,117.65,117.18,117.45,18509.0,89.8158,89.8311,89.4722,89.6784,18509.0
2018-06-26 10:00:00,117.42,117.57,117.25,117.42,20218.0,89.6555,89.77,89.5257,89.6555,20218.0
2018-06-26 10:10:00,117.39,118.01,117.39,117.77,67643.0,89.6326,90.106,89.6326,89.9227,67643.0
2018-06-26 10:20:00,117.81,117.97,117.44,117.48,49592.0,89.9533,90.0754,89.6707,89.7013,49592.0
2018-06-26 10:30:00,117.49,117.78,117.22,117.57,77748.0,89.7089,89.9303,89.5028,89.77,77748.0
2018-06-26 10:40:00,117.59,117.75,117.13,117.13,31864.0,89.7853,89.9074,89.434,89.434,31864.0
2018-06-26 10:50:00,117.15,117.49,117.12,117.41,14176.0,89.4493,89.7089,89.4264,89.6478,14176.0
2018-06-26 11:00:00,117.37,117.68,117.32,117.54,16760.0,89.6173,89.854,89.5791,89.7471,16760.0
2018-06-26 11:10:00,117.65,118.13,117.61,118.08,15096.0,89.8311,90.1976,89.8005,90.1594,15096.0
2018-06-26 11:20:00,118.07,118.53,118.01,118.3,29589.0,90.1518,90.503,90.106,90.3274,29589.0
2018-06-26 11:30:00,118.29,118.33,118.08,118.12,30072.0,90.3198,90.3503,90.1594,90.19,30072.0
2018-06-26 11:40:00,118.15,118.83,117.9,118.57,50351.0,90.2129,90.7321,90.022,90.5335,50351.0
2018-06-26 11:50:00,118.56,118.58,118.32,118.48,24952.0,90.5259,90.5412,90.3427,90.4648,24952.0
2018-06-26 12:00:00,118.51,118.8,118.43,118.72,30501.0,90.4877,90.7092,90.4267,90.6481,30501.0
2018-06-26 12:10:00,118.73,118.92,118.42,118.51,36980.0,90.6557,90.8008,90.419,90.4877,36980.0
2018-06-26 12:20:00,118.52,118.91,118.44,118.79,60890.0,90.4954,90.7932,90.4343,90.7015,60890.0
2018-06-26 12:30:00,118.79,118.98,118.79,118.88,20587.0,90.7015,90.8466,90.7015,90.7702,20587.0
2018-06-26 12:40:00,118.91,119.02,118.73,118.77,17939.0,90.7932,90.8771,90.6557,90.6863,17939.0
2018-06-26 12:50:00,118.76,119.1,118.69,119.0,16743.0,90.6786,90.9382,90.6252,90.8619,16743.0
2018-06-26 13:00:00,118.99,119.14,118.85,119.1,14988.0,90.8542,90.9688,90.7473,90.9382,14988.0
2018-06-26 13:10:00,119.12,119.17,118.99,119.06,22877.0,90.9535,90.9917,90.8542,90.9077,22877.0
2018-06-26 13:20:00,119.09,119.45,119.06,119.34,41292.0,90.9306,91.2055,90.9077,91.1215,41292.0
2018-06-26 13:30:00,119.36,119.5,119.24,119.5,45381.0,91.1368,91.2436,91.0451,91.2436,45381.0
2018-06-26 13:40:00,119.5,119.67,119.4,119.51,52239.0,91.2436,91.3734,91.1673,91.2513,52239.0
2018-06-26 13:50:00,119.54,119.66,119.41,119.66,33878.0,91.2742,91.3658,91.1749,91.3658,33878.0
2018-06-26 14:00:00,119.67,119.77,119.57,119.62,48416.0,91.3734,91.4498,91.2971,91.3353,48416.0
2018-06-26 14:10:00,119.65,119.75,119.58,119.74,72348.0,91.3582,91.4345,91.3047,91.4269,72348.0
2018-06-26 14:20:00,119.74,120.11,119.71,120.11,43921.0,91.4269,91.7094,91.404,91.7094,43921.0
2018-06-26 14:30:00,120.11,120.32,119.98,120.11,58609.0,91.7094,91.8698,91.6101,91.7094,58609.0
2018-06-26 14:40:00,120.11,120.14,119.92,120.0,22150.0,91.7094,91.7323,91.5643,91.6254,22150.0
2018-06-26 14:50:00,119.99,120.2,119.99,120.16,30230.0,91.6178,91.7781,91.6178,91.7476,30230.0
2018-06-26 15:00:00,120.15,120.34,120.12,120.19,38856.0,91.74,91.885,91.717,91.7705,38856.0
2018-06-26 15:10:00,120.2,120.46,120.16,120.19,41501.0,91.7781,91.9766,91.7476,91.7705,41501.0
2018-06-26 15:20:00,120.17,120.26,120.07,120.12,61324.0,91.7552,91.8239,91.6789,91.717,61324.0
2018-06-26 15:30:00,120.13,120.28,120.07,120.15,97750.0,91.7247,91.8392,91.6789,91.74,97750.0
2018-06-26 15:40:00,120.15,120.15,119.55,119.56,182073.0,91.74,91.74,91.2818,91.2895,182073.0
2018-06-26 15:50:00,119.56,119.75,119.51,119.68,149525.0,91.2895,91.4345,91.2513,91.3811,149525.0
2018-06-27 09:30:00,121.63,123.43,120.81,123.28,162420.0,92.87,94.2444,92.2439,94.1298,162420.0
2018-06-27 09:40:00,123.33,123.94,123.18,123.87,133951.0,94.168,94.6338,94.0535,94.5803,133951.0
2018-06-27 09:50:00,123.88,124.26,123.6,124.18,100204.0,94.588,94.8781,94.3742,94.817,100204.0
2018-06-27 10:00:00,124.11,124.7,123.6,123.96,160692.0,94.7636,95.2141,94.3742,94.6491,160692.0
2018-06-27 10:10:00,123.92,124.07,123.59,123.85,125170.0,94.6185,94.733,94.3665,94.5651,125170.0
2018-06-27 10:20:00,123.83,124.0,123.56,123.86,100483.0,94.5498,94.6796,94.3436,94.5727,100483.0
2018-06-27 10:30:00,123.92,124.64,123.91,124.59,108524.0,94.6185,95.1683,94.6109,95.1301,108524.0
2018-06-27 10:40:00,124.55,124.59,123.89,124.11,46508.0,95.0995,95.1301,94.5956,94.7636,46508.0
2018-06-27 10:50:00,124.13,124.31,123.62,123.65,45633.0,94.7789,94.9163,94.3895,94.4124,45633.0
2018-06-27 11:00:00,123.65,123.77,123.22,123.61,118610.0,94.4124,94.504,94.084,94.3818,118610.0
2018-06-27 11:10:00,123.63,123.9,123.47,123.85,92148.0,94.3971,94.6032,94.2749,94.5651,92148.0
2018-06-27 11:20:00,123.84,123.84,123.47,123.52,49584.0,94.5574,94.5574,94.2749,94.3131,49584.0
2018-06-27 11:30:00,123.48,123.81,123.28,123.62,53422.0,94.2826,94.5345,94.1298,94.3895,53422.0
2018-06-27 11:40:00,123.61,123.78,123.31,123.77,66705.0,94.3818,94.5116,94.1528,94.504,66705.0
2018-06-27 11:50:00,123.76,124.09,123.63,123.75,43883.0,94.4963,94.7483,94.3971,94.4887,43883.0
2018-06-27 12:00:00,123.72,123.98,123.61,123.94,38322.0,94.4658,94.6643,94.3818,94.6338,38322.0
2018-06-27 12:10:00,123.91,124.22,123.86,124.05,71649.0,94.6109,94.8476,94.5727,94.7178,71649.0
2018-06-27 12:20:00,124.08,124.23,123.93,123.94,62205.0,94.7407,94.8552,94.6262,94.6338,62205.0
2018-06-27 12:30:00,123.9,123.91,123.67,123.71,70961.0,94.6032,94.6109,94.4276,94.4582,70961.0
2018-06-27 12:40:00,123.71,123.84,123.58,123.76,70094.0,94.4582,94.5574,94.3589,94.4963,70094.0
2018-06-27 12:50:00,123.79,124.07,123.79,123.83,39665.0,94.5193,94.733,94.5193,94.5498,39665.0
2018-06-27 13:00:00,123.84,124.23,123.8,123.82,61211.0,94.5574,94.8552,94.5269,94.5422,61211.0
2018-06-27 13:10:00,123.82,124.06,123.54,123.63,96490.0,94.5422,94.7254,94.3284,94.3971,96490.0
2018-06-27 13:20:00,123.61,124.06,123.59,123.89,85782.0,94.3818,94.7254,94.3665,94.5956,85782.0
2018-06-27 13:30:00,123.88,124.42,123.74,124.39,103294.0,94.588,95.0003,94.4811,94.9774,103294.0
2018-06-27 13:40:00,124.41,124.78,124.36,124.47,96918.0,94.9927,95.2752,94.9545,95.0385,96918.0
2018-06-27 13:50:00,124.5,124.52,124.09,124.41,62030.0,95.0614,95.0766,94.7483,94.9927,62030.0
2018-06-27 14:00:00,124.37,124.68,124.29,124.34,40465.0,94.9621,95.1988,94.901,94.9392,40465.0
2018-06-27 14:10:00,124.32,124.47,124.1,124.41,68522.0,94.9239,95.0385,94.756,94.9927,68522.0
2018-06-27 14:20:00,124.43,124.56,124.12,124.16,33692.0,95.0079,95.1072,94.7712,94.8018,33692.0
2018-06-27 14:30:00,124.15,124.25,123.91,124.13,42987.0,94.7941,94.8705,94.6109,94.7789,42987.0
2018-06-27 14:40:00,124.17,124.38,124.1,124.23,29263.0,94.8094,94.9697,94.756,94.8552,29263.0
2018-06-27 14:50:00,124.23,124.23,123.87,123.93,45259.0,94.8552,94.8552,94.5803,94.6262,45259.0
2018-06-27 15:00:00,123.93,124.09,123.65,123.82,136267.0,94.6262,94.7483,94.4124,94.5422,136267.0
2018-06-27 15:10:00,123.81,124.08,123.7,123.97,96927.0,94.5345,94.7407,94.4505,94.6567,96927.0
2018-06-27 15:20:00,123.95,124.36,123.94,124.19,100172.0,94.6414,94.9545,94.6338,94.8247,100172.0
2018-06-27 15:30:00,124.19,124.2,123.83,123.96,128480.0,94.8247,94.8323,94.5498,94.6491,128480.0
2018-06-27 15:40:00,123.95,124.17,123.7,123.81,160991.0,94.6414,94.8094,94.4505,94.5345,160991.0
2018-06-27 15:50:00,123.79,124.01,123.56,123.91,426535.0,94.5193,94.6872,94.3436,94.6109,426535.0
2018-06-28 09:30:00,124.17,125.5,123.05,123.12,159200.0,94.8094,95.8249,93.9542,94.0077,159200.0
2018-06-28 09:40:00,123.13,123.77,122.51,122.88,189247.0,94.0153,94.504,93.5419,93.8244,189247.0
2018-06-28 09:50:00,122.93,123.44,122.54,122.8,79222.0,93.8626,94.252,93.5648,93.7633,79222.0
2018-06-28 10:00:00,122.83,123.4,122.83,122.98,88974.0,93.7863,94.2215,93.7863,93.9008,88974.0
2018-06-28 10:10:00,122.94,123.54,122.88,123.31,81724.0,93.8702,94.3284,93.8244,94.1528,81724.0
2018-06-28 10:20:00,123.32,123.55,123.17,123.44,60187.0,94.1604,94.336,94.0459,94.252,60187.0
2018-06-28 10:30:00,123.47,123.58,122.94,123.08,48942.0,94.2749,94.3589,93.8702,93.9771,48942.0
2018-06-28 10:40:00,123.1,123.54,123.04,123.46,33444.0,93.9924,94.3284,93.9466,94.2673,33444.0
2018-06-28 10:50:00,123.45,123.67,123.18,123.65,42451.0,94.2597,94.4276,94.0535,94.4124,42451.0
2018-06-28 11:00:00,123.66,123.73,122.61,122.94,64238.0,94.42,94.4734,93.6183,93.8702,64238.0
2018-06-28 11:10:00,122.94,123.3,122.61,123.25,35221.0,93.8702,94.1451,93.6183,94.1069,35221.0
2018-06-28 11:20:00,123.25,123.29,122.74,122.74,48131.0,94.1069,94.1375,93.7175,93.7175,48131.0
2018-06-28 11:30:00,122.71,123.13,122.67,122.98,47665.0,93.6946,94.0153,93.6641,93.9008,47665.0
2018-06-28 11:40:00,122.98,122.98,122.62,122.75,33966.0,93.9008,93.9008,93.6259,93.7252,33966.0
2018-06-28 11:50:00,122.75,123.01,122.73,122.88,32124.0,93.7252,93.9237,93.7099,93.8244,32124.0
2018-06-28 12:00:00,122.91,123.13,122.8,122.95,26419.0,93.8473,94.0153,93.7633,93.8779,26419.0
2018-06-28 12:10:00,122.97,123.12,122.93,123.03,31677.0,93.8931,94.0077,93.8626,93.939,31677.0
2018-06-28 12:20:00,123.03,123.04,122.72,122.92,37007.0,93.939,93.9466,93.7023,93.855,37007.0
2018-06-28 12:30:00,122.87,122.95,122.81,122.88,24392.0,93.8168,93.8779,93.771,93.8244,24392.0
2018-06-28 12:40:00,122.87,123.32,122.76,123.26,81461.0,93.8168,94.1604,93.7328,94.1146,81461.0
2018-06-28 12:50:00,123.26,123.26,122.98,123.16,33102.0,94.1146,94.1146,93.9008,94.0382,33102.0
2018-06-28 13:00:00,123.12,123.62,123.12,123.62,28805.0,94.0077,94.3895,94.0077,94.3895,28805.0
2018-06-28 13:10:00,123.63,123.86,123.59,123.82,27630.0,94.3971,94.5727,94.3665,94.5422,27630.0
2018-06-28 13:20:00,123.84,124.1,123.8,123.92,34755.0,94.5574,94.756,94.5269,94.6185,34755.0
2018-06-28 13:30:00,123.91,123.96,123.71,123.74,36310.0,94.6109,94.6491,94.4582,94.4811,36310.0
2018-06-28 13:40:00,123.75,123.76,123.37,123.47,23299.0,94.4887,94.4963,94.1986,94.2749,23299.0
2018-06-28 13:50:00,123.48,123.63,123.41,123.54,18772.0,94.2826,94.3971,94.2291,94.3284,18772.0
2018-06-28 14:00:00,123.54,123.54,123.41,123.44,26106.0,94.3284,94.3284,94.2291,94.252,26106.0
2018-06-28 14:10:00,123.43,123.53,123.33,123.41,23084.0,94.2444,94.3207,94.168,94.2291,23084.0
2018-06-28 14:20:00,123.46,123.54,123.42,123.44,27619.0,94.2673,94.3284,94.2367,94.252,27619.0
2018-06-28 14:30:00,123.42,123.43,123.11,123.15,32959.0,94.2367,94.2444,94.0,94.0306,32959.0
2018-06-28 14:40:00,123.17,123.19,123.05,123.11,28027.0,94.0459,94.0611,93.9542,94.0,28027.0
2018-06-28 14:50:00,123.11,123.42,123.11,123.42,34501.0,94.0,94.2367,94.0,94.2367,34501.0
2018-06-28 15:00:00,123.43,123.56,123.33,123.49,43612.0,94.2444,94.3436,94.168,94.2902,43612.0
2018-06-28 15:10:00,123.5,123.56,123.29,123.33,29219.0,94.2978,94.3436,94.1375,94.168,29219.0
2018-06-28 15:20:00,123.31,123.43,123.27,123.32,32095.0,94.1528,94.2444,94.1222,94.1604,32095.0
2018-06-28 15:30:00,123.33,123.35,123.12,123.26,55750.0,94.168,94.1833,94.0077,94.1146,55750.0
2018-06-28 15:40:00,123.27,123.44,123.25,123.42,77371.0,94.1222,94.252,94.1069,94.2367,77371.0
2018-06-28 15:50:00,123.42,123.59,123.3,123.49,177539.0,94.2367,94.3665,94.1451,94.2902,177539.0
2018-06-29 09:30:00,123.43,125.31,123.29,125.24,86457.0,94.2444,95.6798,94.1375,95.6264,86457.0
2018-06-29 09:40:00,125.14,125.72,124.97,125.55,39815.0,95.55,95.9929,95.4202,95.8631,39815.0
2018-06-29 09:50:00,125.61,126.0,125.58,125.8,55647.0,95.9089,96.2067,95.886,96.054,55647.0
2018-06-29 10:00:00,125.8,125.94,125.32,125.57,43375.0,96.054,96.1609,95.6875,95.8784,43375.0
2018-06-29 10:10:00,125.61,125.71,125.45,125.55,41713.0,95.9089,95.9853,95.7867,95.8631,41713.0
2018-06-29 10:20:00,125.53,125.92,125.42,125.78,34449.0,95.8478,96.1456,95.7638,96.0387,34449.0
2018-06-29 10:30:00,125.82,126.32,125.64,126.07,71868.0,96.0693,96.451,95.9318,96.2601,71868.0
2018-06-29 10:40:00,126.09,126.23,125.79,125.84,48007.0,96.2754,96.3823,96.0463,96.0845,48007.0
2018-06-29 10:50:00,125.82,126.08,125.78,125.97,58347.0,96.0693,96.2678,96.0387,96.1838,58347.0
2018-06-29 11:00:00,125.98,126.02,125.59,125.7,66372.0,96.1914,96.222,95.8936,95.9776,66372.0
2018-06-29 11:10:00,125.71,125.81,125.63,125.65,47875.0,95.9853,96.0616,95.9242,95.9394,47875.0
2018-06-29 11:20:00,125.64,125.68,125.21,125.63,44991.0,95.9318,95.9624,95.6035,95.9242,44991.0
2018-06-29 11:30:00,125.63,125.67,125.34,125.38,63550.0,95.9242,95.9547,95.7028,95.7333,63550.0
2018-06-29 11:40:00,125.38,125.74,125.38,125.62,44421.0,95.7333,96.0082,95.7333,95.9165,44421.0
2018-06-29 11:50:00,125.6,125.74,125.4,125.48,46685.0,95.9013,96.0082,95.7486,95.8096,46685.0
2018-06-29 12:00:00,125.49,125.6,125.4,125.43,20835.0,95.8173,95.9013,95.7486,95.7715,20835.0
2018-06-29 12:10:00,125.39,125.39,125.03,125.19,34163.0,95.7409,95.7409,95.4661,95.5882,34163.0
2018-06-29 12:20:00,125.2,125.24,124.96,125.15,31831.0,95.5959,95.6264,95.4126,95.5577,31831.0
2018-06-29 12:30:00,125.15,125.38,124.97,125.32,19292.0,95.5577,95.7333,95.4202,95.6875,19292.0
2018-06-29 12:40:00,125.28,125.36,124.91,125.08,18184.0,95.6569,95.718,95.3744,95.5042,18184.0
2018-06-29 12:50:00,125.08,125.18,124.94,125.13,21747.0,95.5042,95.5806,95.3973,95.5424,21747.0
2018-06-29 13:00:00,125.13,125.39,125.09,125.24,20564.0,95.5424,95.7409,95.5119,95.6264,20564.0
2018-06-29 13:10:00,125.23,125.24,124.79,124.84,12577.0,95.6188,95.6264,95.2828,95.321,12577.0
2018-06-29 13:20:00,124.82,124.98,124.81,124.98,17044.0,95.3057,95.4279,95.2981,95.4279,17044.0
2018-06-29 13:30:00,124.98,125.1,124.93,125.0,17094.0,95.4279,95.5195,95.3897,95.4431,17094.0
2018-06-29 13:40:00,125.0,125.21,124.95,124.99,24174.0,95.4431,95.6035,95.405,95.4355,24174.0
2018-06-29 13:50:00,125.0,125.03,124.86,124.93,9458.0,95.4431,95.4661,95.3362,95.3897,9458.0
2018-06-29 14:00:00,124.94,125.15,124.92,125.12,20932.0,95.3973,95.5577,95.3821,95.5348,20932.0
2018-06-29 14:10:00,125.15,125.23,125.0,125.21,16986.0,95.5577,95.6188,95.4431,95.6035,16986.0
2018-06-29 14:20:00,125.2,125.33,125.04,125.04,26087.0,95.5959,95.6951,95.4737,95.4737,26087.0
2018-06-29 14:30:00,125.03,125.07,124.91,124.95,37262.0,95.4661,95.4966,95.3744,95.405,37262.0
2018-06-29 14:40:00,124.94,125.02,124.89,125.0,21892.0,95.3973,95.4584,95.3592,95.4431,21892.0
2018-06-29 14:50:00,125.0,125.18,124.97,125.15,20296.0,95.4431,95.5806,95.4202,95.5577,20296.0
2018-06-29 15:00:00,125.12,125.19,125.06,125.15,31739.0,95.5348,95.5882,95.489,95.5577,31739.0
2018-06-29 15:10:00,125.16,125.19,124.93,124.95,28338.0,95.5653,95.5882,95.3897,95.405,28338.0
2018-06-29 15:20:00,124.94,124.98,124.8,124.94,40776.0,95.3973,95.4279,95.2904,95.3973,40776.0
2018-06-29 15:30:00,124.94,124.94,124.58,124.63,53814.0,95.3973,95.3973,95.1225,95.1606,53814.0
2018-06-29 15:40:00,124.61,124.65,124.38,124.49,82700.0,95.1454,95.1759,94.9697,95.0537,82700.0
2018-06-29 15:50:00,124.49,124.93,124.38,124.45,314139.0,95.0537,95.3897,94.9697,95.0232,314139.0
2018-07-02 09:30:00,123.81,123.86,122.36,122.57,74910.0,94.5345,94.5727,93.4274,93.5877,74910.0
2018-07-02 09:40:00,122.54,122.56,122.0,122.27,45136.0,93.5648,93.5801,93.1525,93.3587,45136.0
2018-07-02 09:50:00,122.28,123.05,122.27,122.92,33278.0,93.3663,93.9542,93.3587,93.855,33278.0
2018-07-02 10:00:00,122.81,122.97,122.22,122.23,46883.0,93.771,93.8931,93.3205,93.3281,46883.0
2018-07-02 10:10:00,122.2,122.23,121.9,122.23,35296.0,93.3052,93.3281,93.0762,93.3281,35296.0
2018-07-02 10:20:00,122.25,122.72,122.06,122.46,30454.0,93.3434,93.7023,93.1983,93.5037,30454.0
2018-07-02 10:30:00,122.48,122.74,122.19,122.44,30312.0,93.519,93.7175,93.2976,93.4885,30312.0
2018-07-02 10:40:00,122.44,122.58,122.1,122.28,26244.0,93.4885,93.5954,93.2289,93.3663,26244.0
2018-07-02 10:50:00,122.3,122.83,122.21,122.76,30860.0,93.3816,93.7863,93.3129,93.7328,30860.0
2018-07-02 11:00:00,122.73,123.11,122.73,123.03,32999.0,93.7099,94.0,93.7099,93.939,32999.0
2018-07-02 11:10:00,123.04,123.06,122.51,122.55,30976.0,93.9466,93.9619,93.5419,93.5725,30976.0
2018-07-02 11:20:00,122.54,122.81,122.47,122.51,31451.0,93.5648,93.771,93.5114,93.5419,31451.0
2018-07-02 11:30:00,122.51,122.55,122.2,122.25,30549.0,93.5419,93.5725,93.3052,93.3434,30549.0
2018-07-02 11:40:00,122.25,122.41,122.07,122.11,26133.0,93.3434,93.4656,93.206,93.2365,26133.0
2018-07-02 11:50:00,122.16,122.47,122.16,122.24,28341.0,93.2747,93.5114,93.2747,93.3358,28341.0
2018-07-02 12:00:00,122.27,122.56,122.27,122.51,27799.0,93.3587,93.5801,93.3587,93.5419,27799.0
2018-07-02 12:10:00,122.52,122.57,122.31,122.37,30666.0,93.5496,93.5877,93.3892,93.435,30666.0
2018-07-02 12:20:00,122.37,122.61,122.37,122.55,34752.0,93.435,93.6183,93.435,93.5725,34752.0
2018-07-02 12:30:00,122.55,122.58,122.32,122.57,31807.0,93.5725,93.5954,93.3968,93.5877,31807.0
2018-07-02 12:40:00,122.59,122.65,122.41,122.47,25466.0,93.603,93.6488,93.4656,93.5114,25466.0
2018-07-02 12:50:00,122.43,122.58,122.33,122.43,21362.0,93.4808,93.5954,93.4045,93.4808,21362.0
2018-07-02 13:00:00,122.38,122.44,122.11,122.14,21032.0,93.4427,93.4885,93.2365,93.2594,21032.0
2018-07-02 13:10:00,122.15,122.16,121.63,121.75,49620.0,93.267,93.2747,92.87,92.9616,49620.0
2018-07-02 13:20:00,121.71,121.82,121.55,121.61,32592.0,92.9311,93.0151,92.8089,92.8547,32592.0
2018-07-02 13:30:00,121.58,121.76,121.48,121.66,34051.0,92.8318,92.9693,92.7555,92.8929,34051.0
2018-07-02 13:40:00,121.67,121.71,121.49,121.63,39820.0,92.9005,92.9311,92.7631,92.87,39820.0
2018-07-02 13:50:00,121.68,121.8,121.4,121.55,36487.0,92.9082,92.9998,92.6944,92.8089,36487.0
2018-07-02 14:00:00,121.55,121.65,121.11,121.24,46595.0,92.8089,92.8853,92.473,92.5722,46595.0
2018-07-02 14:10:00,121.23,121.62,121.15,121.35,30352.0,92.5646,92.8624,92.5035,92.6562,30352.0
2018-07-02 14:20:00,121.35,121.39,121.21,121.37,26602.0,92.6562,92.6867,92.5493,92.6715,26602.0
2018-07-02 14:30:00,121.38,121.43,121.22,121.31,36018.0,92.6791,92.7173,92.5569,92.6257,36018.0
2018-07-02 14:40:00,121.31,121.85,121.31,121.83,39727.0,92.6257,93.038,92.6257,93.0227,39727.0
2018-07-02 14:50:00,121.84,121.88,121.55,121.76,35107.0,93.0303,93.0609,92.8089,92.9693,35107.0
2018-07-02 15:00:00,121.77,122.06,121.71,121.94,55064.0,92.9769,93.1983,92.9311,93.1067,55064.0
2018-07-02 15:10:00,121.94,121.96,121.68,121.89,39975.0,93.1067,93.122,92.9082,93.0685,39975.0
2018-07-02 15:20:00,121.89,122.21,121.88,122.14,44695.0,93.0685,93.3129,93.0609,93.2594,44695.0
2018-07-02 15:30:00,122.12,122.31,122.05,122.31,54105.0,93.2441,93.3892,93.1907,93.3892,54105.0
2018-07-02 15:40:00,122.29,122.46,122.19,122.4,104320.0,93.3739,93.5037,93.2976,93.4579,104320.0
2018-07-02 15:50:00,122.4,122.49,122.27,122.41,197765.0,93.4579,93.5266,93.3587,93.4656,197765.0
2018-07-03 09:30:00,124.02,125.0,124.02,124.66,124636.0,94.6949,95.4431,94.6949,95.1835,124636.0
2018-07-03 09:40:00,124.73,125.4,124.73,125.02,84686.0,95.237,95.7486,95.237,95.4584,84686.0
2018-07-03 09:50:00,125.01,125.32,124.26,124.31,65064.0,95.4508,95.6875,94.8781,94.9163,65064.0
2018-07-03 10:00:00,124.3,124.48,123.86,124.07,45179.0,94.9087,95.0461,94.5727,94.733,45179.0
2018-07-03 10:10:00,124.06,124.08,123.07,123.33,57313.0,94.7254,94.7407,93.9695,94.168,57313.0
2018-07-03 10:20:00,123.37,123.67,123.37,123.48,38046.0,94.1986,94.4276,94.1986,94.2826,38046.0
2018-07-03 10:30:00,123.45,123.78,123.3,123.63,41587.0,94.2597,94.5116,94.1451,94.3971,41587.0
2018-07-03 10:40:00,123.59,123.59,122.91,122.96,59964.0,94.3665,94.3665,93.8473,93.8855,59964.0
2018-07-03 10:50:00,122.92,123.14,122.62,122.7,29855.0,93.855,94.023,93.6259,93.687,29855.0
2018-07-03 11:00:00,122.71,122.92,122.62,122.92,21700.0,93.6946,93.855,93.6259,93.855,21700.0
2018-07-03 11:10:00,122.85,123.05,122.56,122.61,40767.0,93.8015,93.9542,93.5801,93.6183,40767.0
2018-07-03 11:20:00,122.57,122.69,122.44,122.45,46804.0,93.5877,93.6794,93.4885,93.4961,46804.0
2018-07-03 11:30:00,122.43,122.71,122.43,122.64,30637.0,93.4808,93.6946,93.4808,93.6412,30637.0
2018-07-03 11:40:00,122.62,122.79,122.45,122.73,20612.0,93.6259,93.7557,93.4961,93.7099,20612.0
2018-07-03 11:50:00,122.75,122.89,122.59,122.89,25160.0,93.7252,93.8321,93.603,93.8321,25160.0
2018-07-03 12:00:00,122.87,123.06,122.74,123.06,30503.0,93.8168,93.9619,93.7175,93.9619,30503.0
2018-07-03 12:10:00,123.1,123.13,122.87,123.06,22178.0,93.9924,94.0153,93.8168,93.9619,22178.0
2018-07-03 12:20:00,123.06,123.09,122.79,122.85,26632.0,93.9619,93.9848,93.7557,93.8015,26632.0
2018-07-03 12:30:00,122.85,122.94,122.45,122.5,34515.0,93.8015,93.8702,93.4961,93.5343,34515.0
2018-07-03 12:40:00,122.5,122.53,122.06,122.13,46367.0,93.5343,93.5572,93.1983,93.2518,46367.0
2018-07-03 12:50:00,122.11,122.61,122.01,122.61,119452.0,93.2365,93.6183,93.1601,93.6183,119452.0
2018-07-05 09:30:00,123.65,124.53,122.95,123.87,89245.0,94.4124,95.0843,93.8779,94.5803,89245.0
2018-07-05 09:40:00,123.88,124.28,123.53,124.07,118362.0,94.588,94.8934,94.3207,94.733,118362.0
2018-07-05 09:50:00,123.98,124.67,123.95,124.16,81050.0,94.6643,95.1912,94.6414,94.8018,81050.0
2018-07-05 10:00:00,124.16,124.62,124.05,124.42,135615.0,94.8018,95.153,94.7178,95.0003,135615.0
2018-07-05 10:10:00,124.45,124.75,124.16,124.42,100576.0,95.0232,95.2523,94.8018,95.0003,100576.0
2018-07-05 10:20:00,124.41,125.04,124.39,124.79,140114.0,94.9927,95.4737,94.9774,95.2828,140114.0
2018-07-05 10:30:00,124.79,124.95,124.19,124.19,45239.0,95.2828,95.405,94.8247,94.8247,45239.0
2018-07-05 10:40:00,124.16,124.24,123.93,124.01,24309.0,94.8018,94.8629,94.6262,94.6872,24309.0
2018-07-05 10:50:00,124.01,124.11,123.73,123.81,25303.0,94.6872,94.7636,94.4734,94.5345,25303.0
2018-07-05 11:00:00,123.68,123.7,122.71,123.13,150189.0,94.4353,94.4505,93.6946,94.0153,150189.0
2018-07-05 11:10:00,123.13,123.46,122.72,123.11,73402.0,94.0153,94.2673,93.7023,94.0,73402.0
2018-07-05 11:20:00,123.11,123.52,123.11,123.33,53286.0,94.0,94.3131,94.0,94.168,53286.0
2018-07-05 11:30:00,123.33,123.58,123.25,123.52,62237.0,94.168,94.3589,94.1069,94.3131,62237.0
2018-07-05 11:40:00,123.54,123.68,123.38,123.53,23749.0,94.3284,94.4353,94.2062,94.3207,23749.0
2018-07-05 11:50:00,123.54,123.71,123.5,123.7,42631.0,94.3284,94.4582,94.2978,94.4505,42631.0
2018-07-05 12:00:00,123.7,124.14,123.68,123.98,16854.0,94.4505,94.7865,94.4353,94.6643,16854.0
2018-07-05 12:10:00,123.96,123.96,123.65,123.75,15306.0,94.6491,94.6491,94.4124,94.4887,15306.0
2018-07-05 12:20:00,123.78,123.82,123.54,123.55,8250.0,94.5116,94.5422,94.3284,94.336,8250.0
2018-07-05 12:30:00,123.53,123.6,123.42,123.47,8170.0,94.3207,94.3742,94.2367,94.2749,8170.0
2018-07-05 12:40:00,123.49,123.49,123.27,123.4,11007.0,94.2902,94.2902,94.1222,94.2215,11007.0
2018-07-05 12:50:00,123.36,123.5,123.29,123.47,39339.0,94.1909,94.2978,94.1375,94.2749,39339.0
2018-07-05 13:00:00,123.47,123.74,123.46,123.7,13322.0,94.2749,94.4811,94.2673,94.4505,13322.0
2018-07-05 13:10:00,123.69,123.74,123.63,123.71,8883.0,94.4429,94.4811,94.3971,94.4582,8883.0
2018-07-05 13:20:00,123.71,123.73,123.56,123.58,11301.0,94.4582,94.4734,94.3436,94.3589,11301.0
2018-07-05 13:30:00,123.58,123.77,123.58,123.62,16308.0,94.3589,94.504,94.3589,94.3895,16308.0
2018-07-05 13:40:00,123.64,123.68,123.47,123.47,9908.0,94.4047,94.4353,94.2749,94.2749,9908.0
2018-07-05 13:50:00,123.46,123.46,123.32,123.34,12244.0,94.2673,94.2673,94.1604,94.1757,12244.0
2018-07-05 14:00:00,123.35,123.59,123.04,123.08,26826.0,94.1833,94.3665,93.9466,93.9771,26826.0
2018-07-05 14:10:00,123.03,123.19,122.78,123.19,19677.0,93.939,94.0611,93.7481,94.0611,19677.0
2018-07-05 14:20:00,123.2,123.27,122.98,123.26,14199.0,94.0688,94.1222,93.9008,94.1146,14199.0
2018-07-05 14:30:00,123.25,123.49,123.17,123.19,22697.0,94.1069,94.2902,94.0459,94.0611,22697.0
2018-07-05 14:40:00,123.19,123.32,123.13,123.19,17578.0,94.0611,94.1604,94.0153,94.0611,17578.0
2018-07-05 14:50:00,123.19,123.44,123.15,123.33,20977.0,94.0611,94.252,94.0306,94.168,20977.0
2018-07-05 15:00:00,123.32,123.56,123.29,123.49,18112.0,94.1604,94.3436,94.1375,94.2902,18112.0
2018-07-05 15:10:00,123.51,123.51,123.45,123.49,16501.0,94.3055,94.3055,94.2597,94.2902,16501.0
2018-07-05 15:20:00,123.48,123.49,123.35,123.4,24509.0,94.2826,94.2902,94.1833,94.2215,24509.0
2018-07-05 15:30:00,123.41,123.5,123.27,123.41,29747.0,94.2291,94.2978,94.1222,94.2291,29747.0
2018-07-05 15:40:00,123.4,123.48,123.23,123.38,46320.0,94.2215,94.2826,94.0917,94.2062,46320.0
2018-07-05 15:50:00,123.38,123.62,123.14,123.24,136835.0,94.2062,94.3895,94.023,94.0993,136835.0
2018-07-06 09:30:00,122.18,123.06,122.01,122.96,32099.0,93.2899,93.9619,93.1601,93.8855,32099.0
2018-07-06 09:40:00,122.92,123.19,122.82,122.97,13799.0,93.855,94.0611,93.7786,93.8931,13799.0
2018-07-06 09:50:00,123.02,123.45,123.02,123.31,21626.0,93.9313,94.2597,93.9313,94.1528,21626.0
2018-07-06 10:00:00,123.26,123.63,123.12,123.49,20643.0,94.1146,94.3971,94.0077,94.2902,20643.0
2018-07-06 10:10:00,123.45,123.8,123.32,123.74,37377.0,94.2597,94.5269,94.1604,94.4811,37377.0
2018-07-06 10:20:00,123.77,123.99,123.5,123.93,28162.0,94.504,94.672,94.2978,94.6262,28162.0
2018-07-06 10:30:00,123.93,124.11,123.76,124.0,26454.0,94.6262,94.7636,94.4963,94.6796,26454.0
2018-07-06 10:40:00,124.03,124.25,124.03,124.1,16190.0,94.7025,94.8705,94.7025,94.756,16190.0
2018-07-06 10:50:00,124.13,124.13,123.79,124.01,30601.0,94.7789,94.7789,94.5193,94.6872,30601.0
2018-07-06 11:00:00,124.04,124.04,123.55,123.82,32786.0,94.7101,94.7101,94.336,94.5422,32786.0
2018-07-06 11:10:00,123.85,124.04,123.78,123.96,17419.0,94.5651,94.7101,94.5116,94.6491,17419.0
2018-07-06 11:20:00,123.97,124.04,123.87,123.89,16236.0,94.6567,94.7101,94.5803,94.5956,16236.0
2018-07-06 11:30:00,123.93,124.1,123.74,123.97,19013.0,94.6262,94.756,94.4811,94.6567,19013.0
2018-07-06 11:40:00,123.96,124.26,123.93,124.19,14566.0,94.6491,94.8781,94.6262,94.8247,14566.0
2018-07-06 11:50:00,124.16,124.16,123.95,124.02,18184.0,94.8018,94.8018,94.6414,94.6949,18184.0
2018-07-06 12:00:00,123.99,124.04,123.74,123.97,37807.0,94.672,94.7101,94.4811,94.6567,37807.0
2018-07-06 12:10:00,123.99,124.02,123.73,123.81,15081.0,94.672,94.6949,94.4734,94.5345,15081.0
2018-07-06 12:20:00,123.87,124.22,123.81,124.21,13351.0,94.5803,94.8476,94.5345,94.8399,13351.0
2018-07-06 12:30:00,124.21,124.41,124.2,124.33,15066.0,94.8399,94.9927,94.8323,94.9316,15066.0
2018-07-06 12:40:00,124.29,124.5,124.28,124.4,16598.0,94.901,95.0614,94.8934,94.985,16598.0
2018-07-06 12:50:00,124.39,124.45,124.33,124.37,13847.0,94.9774,95.0232,94.9316,94.9621,13847.0
2018-07-06 13:00:00,124.37,124.49,124.36,124.42,6312.0,94.9621,95.0537,94.9545,95.0003,6312.0
2018-07-06 13:10:00,124.46,124.5,124.39,124.49,9633.0,95.0308,95.0614,94.9774,95.0537,9633.0
2018-07-06 13:20:00,124.52,124.58,124.47,124.53,10705.0,95.0766,95.1225,95.0385,95.0843,10705.0
2018-07-06 13:30:00,124.53,124.66,124.53,124.63,19298.0,95.0843,95.1835,95.0843,95.1606,19298.0
2018-07-06 13:40:00,124.64,124.68,124.56,124.59,10031.0,95.1683,95.1988,95.1072,95.1301,10031.0
2018-07-06 13:50:00,124.59,124.59,124.41,124.47,12273.0,95.1301,95.1301,94.9927,95.0385,12273.0
2018-07-06 14:00:00,124.49,124.78,124.48,124.71,17383.0,95.0537,95.2752,95.0461,95.2217,17383.0
2018-07-06 14:10:00,124.72,124.75,124.64,124.7,15336.0,95.2294,95.2523,95.1683,95.2141,15336.0
2018-07-06 14:20:00,124.7,124.94,124.66,124.91,17228.0,95.2141,95.3973,95.1835,95.3744,17228.0
2018-07-06 14:30:00,124.87,124.95,124.79,124.83,15734.0,95.3439,95.405,95.2828,95.3133,15734.0
2018-07-06 14:40:00,124.8,124.83,124.63,124.67,17618.0,95.2904,95.3133,95.1606,95.1912,17618.0
2018-07-06 14:50:00,124.67,124.84,124.6,124.79,16993.0,95.1912,95.321,95.1377,95.2828,16993.0
2018-07-06 15:00:00,124.79,124.88,124.7,124.82,15481.0,95.2828,95.3515,95.2141,95.3057,15481.0
2018-07-06 15:10:00,124.81,124.85,124.7,124.75,16946.0,95.2981,95.3286,95.2141,95.2523,16946.0
2018-07-06 15:20:00,124.76,124.83,124.68,124.78,24423.0,95.2599,95.3133,95.1988,95.2752,24423.0
2018-07-06 15:30:00,124.76,124.76,124.36,124.46,35421.0,95.2599,95.2599,94.9545,95.0308,35421.0
2018-07-06 15:40:00,124.45,124.47,124.14,124.14,66012.0,95.0232,95.0385,94.7865,94.7865,66012.0
2018-07-06 15:50:00,124.13,124.41,124.08,124.35,120415.0,94.7789,94.9927,94.7407,94.9468,120415.0
2018-07-09 09:30:00,125.0,125.95,124.8,125.24,104342.0,95.4431,96.1685,95.2904,95.6264,104342.0
2018-07-09 09:40:00,125.22,125.41,124.65,125.06,19293.0,95.6111,95.7562,95.1759,95.489,19293.0
2018-07-09 09:50:00,125.12,125.31,124.92,125.13,11514.0,95.5348,95.6798,95.3821,95.5424,11514.0
2018-07-09 10:00:00,125.02,125.02,124.51,124.75,30437.0,95.4584,95.4584,95.069,95.2523,30437.0
2018-07-09 10:10:00,124.72,125.16,124.53,124.92,44198.0,95.2294,95.5653,95.0843,95.3821,44198.0
2018-07-09 10:20:00,124.94,125.02,124.72,124.81,13072.0,95.3973,95.4584,95.2294,95.2981,13072.0
2018-07-09 10:30:00,124.82,124.97,124.64,124.97,39654.0,95.3057,95.4202,95.1683,95.4202,39654.0
2018-07-09 10:40:00,125.01,125.25,124.99,125.16,17660.0,95.4508,95.634,95.4355,95.5653,17660.0
2018-07-09 10:50:00,125.23,125.26,124.91,125.17,23239.0,95.6188,95.6417,95.3744,95.5729,23239.0
2018-07-09 11:00:00,125.14,125.55,125.13,125.4,24797.0,95.55,95.8631,95.5424,95.7486,24797.0
2018-07-09 11:10:00,125.49,125.59,125.3,125.42,22660.0,95.8173,95.8936,95.6722,95.7638,22660.0
2018-07-09 11:20:00,125.42,125.58,125.33,125.34,18291.0,95.7638,95.886,95.6951,95.7028,18291.0
2018-07-09 11:30:00,125.37,125.64,125.35,125.49,15703.0,95.7257,95.9318,95.7104,95.8173,15703.0
2018-07-09 11:40:00,125.51,125.74,125.42,125.6,23646.0,95.8326,96.0082,95.7638,95.9013,23646.0
2018-07-09 11:50:00,125.55,125.57,125.39,125.4,25170.0,95.8631,95.8784,95.7409,95.7486,25170.0
2018-07-09 12:00:00,125.39,125.65,125.34,125.59,22205.0,95.7409,95.9394,95.7028,95.8936,22205.0
2018-07-09 12:10:00,125.57,125.58,125.46,125.52,24951.0,95.8784,95.886,95.7944,95.8402,24951.0
2018-07-09 12:20:00,125.49,125.53,125.27,125.39,40811.0,95.8173,95.8478,95.6493,95.7409,40811.0
2018-07-09 12:30:00,125.41,125.54,125.39,125.54,8388.0,95.7562,95.8555,95.7409,95.8555,8388.0
2018-07-09 12:40:00,125.54,125.88,125.54,125.81,13979.0,95.8555,96.1151,95.8555,96.0616,13979.0
2018-07-09 12:50:00,125.79,125.96,125.78,125.96,13002.0,96.0463,96.1761,96.0387,96.1761,13002.0
2018-07-09 13:00:00,126.0,126.0,125.79,125.85,14953.0,96.2067,96.2067,96.0463,96.0922,14953.0
2018-07-09 13:10:00,125.82,125.96,125.79,125.94,12402.0,96.0693,96.1761,96.0463,96.1609,12402.0
2018-07-09 13:20:00,125.97,126.04,125.87,126.0,20449.0,96.1838,96.2372,96.1074,96.2067,20449.0
2018-07-09 13:30:00,126.01,126.06,125.87,125.89,12975.0,96.2143,96.2525,96.1074,96.1227,12975.0
2018-07-09 13:40:00,125.85,126.01,125.82,126.01,12367.0,96.0922,96.2143,96.0693,96.2143,12367.0
2018-07-09 13:50:00,126.02,126.05,125.84,125.91,31240.0,96.222,96.2449,96.0845,96.138,31240.0
2018-07-09 14:00:00,125.94,126.29,125.93,126.28,24128.0,96.1609,96.4281,96.1532,96.4205,24128.0
2018-07-09 14:10:00,126.3,126.46,126.23,126.42,19452.0,96.4358,96.5579,96.3823,96.5274,19452.0
2018-07-09 14:20:00,126.38,126.44,126.34,126.35,18976.0,96.4968,96.5427,96.4663,96.4739,18976.0
2018-07-09 14:30:00,126.36,126.38,126.13,126.16,28622.0,96.4816,96.4968,96.306,96.3289,28622.0
2018-07-09 14:40:00,126.21,126.3,126.18,126.26,28207.0,96.367,96.4358,96.3441,96.4052,28207.0
2018-07-09 14:50:00,126.24,126.27,126.09,126.19,13692.0,96.3899,96.4128,96.2754,96.3518,13692.0
2018-07-09 15:00:00,126.18,126.27,126.07,126.21,20620.0,96.3441,96.4128,96.2601,96.367,20620.0
2018-07-09 15:10:00,126.19,126.22,125.96,126.06,22621.0,96.3518,96.3747,96.1761,96.2525,22621.0
2018-07-09 15:20:00,126.05,126.11,125.98,126.01,19160.0,96.2449,96.2907,96.1914,96.2143,19160.0
2018-07-09 15:30:00,126.0,126.03,125.87,125.98,38035.0,96.2067,96.2296,96.1074,96.1914,38035.0
2018-07-09 15:40:00,125.98,126.05,125.88,126.03,56033.0,96.1914,96.2449,96.1151,96.2296,56033.0
2018-07-09 15:50:00,126.03,126.15,125.9,126.13,100778.0,96.2296,96.3212,96.1303,96.306,100778.0
2018-07-10 09:30:00,127.27,127.78,126.49,127.68,107901.0,97.1764,97.5658,96.5808,97.4894,107901.0
2018-07-10 09:40:00,127.68,127.85,127.26,127.85,41876.0,97.4894,97.6192,97.1688,97.6192,41876.0
2018-07-10 09:50:00,127.84,127.96,127.46,127.78,41040.0,97.6116,97.7032,97.3215,97.5658,41040.0
2018-07-10 10:00:00,127.81,127.83,126.7,126.92,83790.0,97.5887,97.604,96.7412,96.9092,83790.0
2018-07-10 10:10:00,126.96,127.63,126.88,127.58,24683.0,96.9397,97.4513,96.8786,97.4131,24683.0
2018-07-10 10:20:00,127.52,127.59,126.81,126.87,29871.0,97.3673,97.4207,96.8252,96.871,29871.0
2018-07-10 10:30:00,126.87,126.92,126.41,126.42,60476.0,96.871,96.9092,96.5197,96.5274,60476.0
2018-07-10 10:40:00,126.44,126.81,126.37,126.74,56670.0,96.5427,96.8252,96.4892,96.7717,56670.0
2018-07-10 10:50:00,126.78,126.87,126.34,126.5,43746.0,96.8023,96.871,96.4663,96.5885,43746.0
2018-07-10 11:00:00,126.49,126.72,126.3,126.54,23248.0,96.5808,96.7564,96.4358,96.619,23248.0
2018-07-10 11:10:00,126.54,126.78,126.41,126.66,19455.0,96.619,96.8023,96.5197,96.7106,19455.0
2018-07-10 11:20:00,126.68,126.76,126.47,126.5,23684.0,96.7259,96.787,96.5656,96.5885,23684.0
2018-07-10 11:30:00,126.49,126.85,126.47,126.78,24837.0,96.5808,96.8557,96.5656,96.8023,24837.0
2018-07-10 11:40:00,126.79,127.05,126.77,126.95,46287.0,96.8099,97.0084,96.7946,96.9321,46287.0
2018-07-10 11:50:00,126.92,127.04,126.39,126.45,123059.0,96.9092,97.0008,96.5045,96.5503,123059.0
2018-07-10 12:00:00,126.45,126.46,126.14,126.36,25493.0,96.5503,96.5579,96.3136,96.4816,25493.0
2018-07-10 12:10:00,126.36,126.53,126.3,126.47,21518.0,96.4816,96.6114,96.4358,96.5656,21518.0
2018-07-10 12:20:00,126.46,126.68,126.42,126.68,13017.0,96.5579,96.7259,96.5274,96.7259,13017.0
2018-07-10 12:30:00,126.69,126.7,126.44,126.51,37519.0,96.7335,96.7412,96.5427,96.5961,37519.0
2018-07-10 12:40:00,126.5,126.58,126.33,126.34,26263.0,96.5885,96.6495,96.4587,96.4663,26263.0
2018-07-10 12:50:00,126.28,126.41,126.17,126.37,20812.0,96.4205,96.5197,96.3365,96.4892,20812.0
2018-07-10 13:00:00,126.39,126.63,126.38,126.4,20017.0,96.5045,96.6877,96.4968,96.5121,20017.0
2018-07-10 13:10:00,126.39,126.4,126.06,126.06,19279.0,96.5045,96.5121,96.2525,96.2525,19279.0
2018-07-10 13:20:00,126.09,126.31,126.07,126.28,14349.0,96.2754,96.4434,96.2601,96.4205,14349.0
2018-07-10 13:30:00,126.25,126.31,126.14,126.2,21287.0,96.3976,96.4434,96.3136,96.3594,21287.0
2018-07-10 13:40:00,126.21,126.26,126.08,126.12,19994.0,96.367,96.4052,96.2678,96.2983,19994.0
2018-07-10 13:50:00,126.1,126.59,126.1,126.58,17725.0,96.283,96.6572,96.283,96.6495,17725.0
2018-07-10 14:00:00,126.6,126.84,126.58,126.76,24223.0,96.6648,96.8481,96.6495,96.787,24223.0
2018-07-10 14:10:00,126.77,126.88,126.7,126.81,20284.0,96.7946,96.8786,96.7412,96.8252,20284.0
2018-07-10 14:20:00,126.81,126.84,126.66,126.74,27246.0,96.8252,96.8481,96.7106,96.7717,27246.0
2018-07-10 14:30:00,126.76,126.78,126.61,126.65,15611.0,96.787,96.8023,96.6725,96.703,15611.0
2018-07-10 14:40:00,126.64,126.69,126.61,126.64,13517.0,96.6954,96.7335,96.6725,96.6954,13517.0
2018-07-10 14:50:00,126.63,126.7,126.63,126.66,24537.0,96.6877,96.7412,96.6877,96.7106,24537.0
2018-07-10 15:00:00,126.67,126.85,126.62,126.84,25867.0,96.7183,96.8557,96.6801,96.8481,25867.0
2018-07-10 15:10:00,126.82,126.86,126.68,126.86,35094.0,96.8328,96.8633,96.7259,96.8633,35094.0
2018-07-10 15:20:00,126.86,126.89,126.59,126.69,32034.0,96.8633,96.8862,96.6572,96.7335,32034.0
2018-07-10 15:30:00,126.69,127.01,126.63,126.99,47832.0,96.7335,96.9779,96.6877,96.9626,47832.0
2018-07-10 15:40:00,127.0,127.21,126.88,127.2,105931.0,96.9702,97.1306,96.8786,97.1229,105931.0
2018-07-10 15:50:00,127.22,127.26,126.93,126.96,148504.0,97.1382,97.1688,96.9168,96.9397,148504.0
2018-07-11 09:30:00,126.06,126.06,125.16,125.44,125505.0,96.2525,96.2525,95.5653,95.7791,125505.0
2018-07-11 09:40:00,125.45,126.05,125.45,125.94,78207.0,95.7867,96.2449,95.7867,96.1609,78207.0
2018-07-11 09:50:00,125.91,126.29,125.73,126.1,29628.0,96.138,96.4281,96.0005,96.283,29628.0
2018-07-11 10:00:00,126.11,126.72,126.1,126.48,30263.0,96.2907,96.7564,96.283,96.5732,30263.0
2018-07-11 10:10:00,126.39,126.47,125.76,125.84,34734.0,96.5045,96.5656,96.0234,96.0845,34734.0
2018-07-11 10:20:00,125.83,126.31,125.83,126.14,34626.0,96.0769,96.4434,96.0769,96.3136,34626.0
2018-07-11 10:30:00,126.27,126.82,126.05,126.1,25910.0,96.4128,96.8328,96.2449,96.283,25910.0
2018-07-11 10:40:00,126.08,126.08,125.44,125.49,25742.0,96.2678,96.2678,95.7791,95.8173,25742.0
2018-07-11 10:50:00,125.48,125.88,125.13,125.75,36419.0,95.8096,96.1151,95.5424,96.0158,36419.0
2018-07-11 11:00:00,125.77,125.95,125.53,125.66,25524.0,96.0311,96.1685,95.8478,95.9471,25524.0
2018-07-11 11:10:00,125.65,125.95,125.46,125.66,73165.0,95.9394,96.1685,95.7944,95.9471,73165.0
2018-07-11 11:20:00,125.58,125.58,125.23,125.27,12257.0,95.886,95.886,95.6188,95.6493,12257.0
2018-07-11 11:30:00,125.31,125.54,125.22,125.52,18290.0,95.6798,95.8555,95.6111,95.8402,18290.0
2018-07-11 11:40:00,125.49,125.53,125.06,125.31,15142.0,95.8173,95.8478,95.489,95.6798,15142.0
2018-07-11 11:50:00,125.31,125.46,125.26,125.26,15200.0,95.6798,95.7944,95.6417,95.6417,15200.0
2018-07-11 12:00:00,125.22,125.33,125.14,125.23,13259.0,95.6111,95.6951,95.55,95.6188,13259.0
2018-07-11 12:10:00,125.28,125.38,125.16,125.32,13765.0,95.6569,95.7333,95.5653,95.6875,13765.0
2018-07-11 12:20:00,125.31,125.31,125.16,125.25,11040.0,95.6798,95.6798,95.5653,95.634,11040.0
2018-07-11 12:30:00,125.25,125.51,125.24,125.38,12083.0,95.634,95.8326,95.6264,95.7333,12083.0
2018-07-11 12:40:00,125.41,125.51,125.24,125.36,14565.0,95.7562,95.8326,95.6264,95.718,14565.0
2018-07-11 12:50:00,125.34,125.36,124.94,125.08,20920.0,95.7028,95.718,95.3973,95.5042,20920.0
2018-07-11 13:00:00,125.12,125.18,124.97,125.08,25058.0,95.5348,95.5806,95.4202,95.5042,25058.0
2018-07-11 13:10:00,125.07,125.23,125.0,125.19,16830.0,95.4966,95.6188,95.4431,95.5882,16830.0
2018-07-11 13:20:00,125.22,125.32,125.0,125.02,17990.0,95.6111,95.6875,95.4431,95.4584,17990.0
2018-07-11 13:30:00,125.03,125.12,124.63,124.71,13682.0,95.4661,95.5348,95.1606,95.2217,13682.0
2018-07-11 13:40:00,124.66,124.91,124.66,124.75,16422.0,95.1835,95.3744,95.1835,95.2523,16422.0
2018-07-11 13:50:00,124.69,124.74,124.45,124.46,18023.0,95.2064,95.2446,95.0232,95.0308,18023.0
2018-07-11 14:00:00,124.43,124.64,124.08,124.08,33093.0,95.0079,95.1683,94.7407,94.7407,33093.0
2018-07-11 14:10:00,124.1,124.19,123.63,123.94,42552.0,94.756,94.8247,94.3971,94.6338,42552.0
2018-07-11 14:20:00,123.94,124.66,123.87,124.65,31995.0,94.6338,95.1835,94.5803,95.1759,31995.0
2018-07-11 14:30:00,124.6,125.0,124.56,124.71,39078.0,95.1377,95.4431,95.1072,95.2217,39078.0
2018-07-11 14:40:00,124.73,124.95,124.53,124.76,25967.0,95.237,95.405,95.0843,95.2599,25967.0
2018-07-11 14:50:00,124.76,124.89,124.68,124.83,20625.0,95.2599,95.3592,95.1988,95.3133,20625.0
2018-07-11 15:00:00,124.81,125.05,124.72,124.75,25090.0,95.2981,95.4813,95.2294,95.2523,25090.0
2018-07-11 15:10:00,124.75,124.78,124.32,124.4,30938.0,95.2523,95.2752,94.9239,94.985,30938.0
2018-07-11 15:20:00,124.42,124.48,124.16,124.34,53292.0,95.0003,95.0461,94.8018,94.9392,53292.0
2018-07-11 15:30:00,124.33,124.82,124.33,124.78,47266.0,94.9316,95.3057,94.9316,95.2752,47266.0
2018-07-11 15:40:00,124.76,125.03,124.72,124.91,62654.0,95.2599,95.4661,95.2294,95.3744,62654.0
2018-07-11 15:50:00,124.9,124.9,124.62,124.67,219650.0,95.3668,95.3668,95.153,95.1912,219650.0
2018-07-12 09:30:00,124.91,125.67,124.0,124.05,79565.0,95.3744,95.9547,94.6796,94.7178,79565.0
2018-07-12 09:40:00,124.05,124.33,123.51,124.29,41340.0,94.7178,94.9316,94.3055,94.901,41340.0
2018-07-12 09:50:00,124.28,124.65,123.95,124.08,38151.0,94.8934,95.1759,94.6414,94.7407,38151.0
2018-07-12 10:00:00,124.09,124.51,124.05,124.31,41981.0,94.7483,95.069,94.7178,94.9163,41981.0
2018-07-12 10:10:00,124.34,124.37,123.9,124.1,42904.0,94.9392,94.9621,94.6032,94.756,42904.0
2018-07-12 10:20:00,124.18,124.75,124.18,124.64,26112.0,94.817,95.2523,94.817,95.1683,26112.0
2018-07-12 10:30:00,124.65,124.65,124.17,124.28,23797.0,95.1759,95.1759,94.8094,94.8934,23797.0
2018-07-12 10:40:00,124.29,124.3,123.4,123.68,38726.0,94.901,94.9087,94.2215,94.4353,38726.0
2018-07-12 10:50:00,123.72,123.9,123.44,123.45,16002.0,94.4658,94.6032,94.252,94.2597,16002.0
2018-07-12 11:00:00,123.5,123.9,123.47,123.47,22969.0,94.2978,94.6032,94.2749,94.2749,22969.0
2018-07-12 11:10:00,123.51,123.66,123.31,123.33,72971.0,94.3055,94.42,94.1528,94.168,72971.0
2018-07-12 11:20:00,123.34,123.91,123.1,123.64,27518.0,94.1757,94.6109,93.9924,94.4047,27518.0
2018-07-12 11:30:00,123.53,123.79,123.37,123.53,16252.0,94.3207,94.5193,94.1986,94.3207,16252.0
2018-07-12 11:40:00,123.52,123.57,123.21,123.41,33289.0,94.3131,94.3513,94.0764,94.2291,33289.0
2018-07-12 11:50:00,123.38,123.56,123.33,123.53,14937.0,94.2062,94.3436,94.168,94.3207,14937.0
2018-07-12 12:00:00,123.56,123.65,123.34,123.56,18525.0,94.3436,94.4124,94.1757,94.3436,18525.0
2018-07-12 12:10:00,123.58,123.88,123.57,123.76,22101.0,94.3589,94.588,94.3513,94.4963,22101.0
2018-07-12 12:20:00,123.77,124.06,123.67,124.04,25830.0,94.504,94.7254,94.4276,94.7101,25830.0
2018-07-12 12:30:00,124.03,124.04,123.85,123.85,16635.0,94.7025,94.7101,94.5651,94.5651,16635.0
2018-07-12 12:40:00,123.86,123.89,123.63,123.86,120029.0,94.5727,94.5956,94.3971,94.5727,120029.0
2018-07-12 12:50:00,123.87,123.98,123.81,123.98,16076.0,94.5803,94.6643,94.5345,94.6643,16076.0
2018-07-12 13:00:00,123.99,124.08,123.84,123.86,16260.0,94.672,94.7407,94.5574,94.5727,16260.0
2018-07-12 13:10:00,123.84,124.06,123.82,124.04,16776.0,94.5574,94.7254,94.5422,94.7101,16776.0
2018-07-12 13:20:00,124.05,124.05,123.87,124.01,15663.0,94.7178,94.7178,94.5803,94.6872,15663.0
2018-07-12 13:30:00,124.01,124.17,124.01,124.04,49539.0,94.6872,94.8094,94.6872,94.7101,49539.0
2018-07-12 13:40:00,124.06,124.22,124.0,124.14,51123.0,94.7254,94.8476,94.6796,94.7865,51123.0
2018-07-12 13:50:00,124.16,124.21,123.95,124.19,19332.0,94.8018,94.8399,94.6414,94.8247,19332.0
2018-07-12 14:00:00,124.2,124.43,124.18,124.21,25423.0,94.8323,95.0079,94.817,94.8399,25423.0
2018-07-12 14:10:00,124.18,124.19,123.99,124.11,16641.0,94.817,94.8247,94.672,94.7636,16641.0
2018-07-12 14:20:00,124.12,124.12,123.82,123.83,32731.0,94.7712,94.7712,94.5422,94.5498,32731.0
2018-07-12 14:30:00,123.82,123.95,123.79,123.83,21623.0,94.5422,94.6414,94.5193,94.5498,21623.0
2018-07-12 14:40:00,123.83,123.83,123.58,123.64,29109.0,94.5498,94.5498,94.3589,94.4047,29109.0
2018-07-12 14:50:00,123.63,123.85,123.58,123.78,20619.0,94.3971,94.5651,94.3589,94.5116,20619.0
2018-07-12 15:00:00,123.78,124.26,123.78,124.12,27688.0,94.5116,94.8781,94.5116,94.7712,27688.0
2018-07-12 15:10:00,124.1,124.2,123.99,124.01,26218.0,94.756,94.8323,94.672,94.6872,26218.0
2018-07-12 15:20:00,123.99,124.03,123.83,123.94,18879.0,94.672,94.7025,94.5498,94.6338,18879.0
2018-07-12 15:30:00,123.97,124.27,123.92,124.12,38122.0,94.6567,94.8858,94.6185,94.7712,38122.0
2018-07-12 15:40:00,124.13,124.19,123.98,124.13,67297.0,94.7789,94.8247,94.6643,94.7789,67297.0
2018-07-12 15:50:00,124.14,124.21,124.07,124.15,138212.0,94.7865,94.8399,94.733,94.7941,138212.0
2018-07-13 09:30:00,124.39,125.09,124.13,124.97,33287.0,94.9774,95.5119,94.7789,95.4202,33287.0
2018-07-13 09:40:00,124.95,125.06,124.43,125.04,17961.0,95.405,95.489,95.0079,95.4737,17961.0
2018-07-13 09:50:00,125.06,125.34,124.89,125.34,83695.0,95.489,95.7028,95.3592,95.7028,83695.0
2018-07-13 10:00:00,125.33,125.69,125.23,125.62,33273.0,95.6951,95.97,95.6188,95.9165,33273.0
2018-07-13 10:10:00,125.61,125.77,125.45,125.73,18554.0,95.9089,96.0311,95.7867,96.0005,18554.0
2018-07-13 10:20:00,125.76,126.0,125.63,125.72,26411.0,96.0234,96.2067,95.9242,95.9929,26411.0
2018-07-13 10:30:00,125.72,126.0,125.67,125.81,21770.0,95.9929,96.2067,95.9547,96.0616,21770.0
2018-07-13 10:40:00,125.82,125.91,125.73,125.87,19486.0,96.0693,96.138,96.0005,96.1074,19486.0
2018-07-13 10:50:00,125.96,125.99,125.71,125.93,33106.0,96.1761,96.1991,95.9853,96.1532,33106.0
2018-07-13 11:00:00,125.96,126.04,125.69,126.01,23916.0,96.1761,96.2372,95.97,96.2143,23916.0
2018-07-13 11:10:00,125.98,126.19,125.96,126.14,18911.0,96.1914,96.3518,96.1761,96.3136,18911.0
2018-07-13 11:20:00,126.16,126.37,126.04,126.35,26280.0,96.3289,96.4892,96.2372,96.4739,26280.0
2018-07-13 11:30:00,126.33,126.35,126.08,126.13,18320.0,96.4587,96.4739,96.2678,96.306,18320.0
2018-07-13 11:40:00,126.17,126.41,126.09,126.29,30237.0,96.3365,96.5197,96.2754,96.4281,30237.0
2018-07-13 11:50:00,126.32,126.34,126.18,126.23,33592.0,96.451,96.4663,96.3441,96.3823,33592.0
2018-07-13 12:00:00,126.25,126.61,126.23,126.61,19928.0,96.3976,96.6725,96.3823,96.6725,19928.0
2018-07-13 12:10:00,126.63,126.9,126.63,126.9,26518.0,96.6877,96.8939,96.6877,96.8939,26518.0
2018-07-13 12:20:00,126.88,126.89,126.7,126.76,61745.0,96.8786,96.8862,96.7412,96.787,61745.0
2018-07-13 12:30:00,126.77,127.01,126.77,126.88,31918.0,96.7946,96.9779,96.7946,96.8786,31918.0
2018-07-13 12:40:00,126.86,126.93,126.56,126.68,42785.0,96.8633,96.9168,96.6343,96.7259,42785.0
2018-07-13 12:50:00,126.67,126.74,126.44,126.51,25390.0,96.7183,96.7717,96.5427,96.5961,25390.0
2018-07-13 13:00:00,126.51,126.76,126.47,126.53,21675.0,96.5961,96.787,96.5656,96.6114,21675.0
2018-07-13 13:10:00,126.52,126.53,126.34,126.47,17696.0,96.6037,96.6114,96.4663,96.5656,17696.0
2018-07-13 13:20:00,126.48,126.66,126.45,126.66,14076.0,96.5732,96.7106,96.5503,96.7106,14076.0
2018-07-13 13:30:00,126.66,126.69,126.29,126.32,16635.0,96.7106,96.7335,96.4281,96.451,16635.0
2018-07-13 13:40:00,126.37,126.71,126.36,126.54,16831.0,96.4892,96.7488,96.4816,96.619,16831.0
2018-07-13 13:50:00,126.53,126.89,126.53,126.89,20167.0,96.6114,96.8862,96.6114,96.8862,20167.0
2018-07-13 14:00:00,126.88,126.88,126.73,126.78,20790.0,96.8786,96.8786,96.7641,96.8023,20790.0
2018-07-13 14:10:00,126.77,126.82,126.2,126.23,26415.0,96.7946,96.8328,96.3594,96.3823,26415.0
2018-07-13 14:20:00,126.15,126.52,126.03,126.34,24808.0,96.3212,96.6037,96.2296,96.4663,24808.0
2018-07-13 14:30:00,126.32,126.45,126.21,126.32,21553.0,96.451,96.5503,96.367,96.451,21553.0
2018-07-13 14:40:00,126.31,126.41,126.18,126.19,17764.0,96.4434,96.5197,96.3441,96.3518,17764.0
2018-07-13 14:50:00,126.21,126.34,126.21,126.3,19179.0,96.367,96.4663,96.367,96.4358,19179.0
2018-07-13 15:00:00,126.31,126.32,126.06,126.15,43254.0,96.4434,96.451,96.2525,96.3212,43254.0
2018-07-13 15:10:00,126.14,126.22,125.9,126.21,20795.0,96.3136,96.3747,96.1303,96.367,20795.0
2018-07-13 15:20:00,126.2,126.22,126.0,126.04,26365.0,96.3594,96.3747,96.2067,96.2372,26365.0
2018-07-13 15:30:00,126.03,126.08,125.87,125.94,44692.0,96.2296,96.2678,96.1074,96.1609,44692.0
2018-07-13 15:40:00,125.94,126.09,125.78,125.78,72876.0,96.1609,96.2754,96.0387,96.0387,72876.0
2018-07-13 15:50:00,125.79,126.04,125.73,125.96,152082.0,96.0463,96.2372,96.0005,96.1761,152082.0
2018-07-16 09:30:00,124.77,125.44,124.13,124.33,76229.0,95.409,95.9213,94.9196,95.0725,76229.0
2018-07-16 09:40:00,124.42,124.91,124.13,124.87,42755.0,95.1413,95.516,94.9196,95.4854,42755.0
2018-07-16 09:50:00,124.79,124.79,124.2,124.4,48288.0,95.4243,95.4243,94.9731,95.126,48288.0
2018-07-16 10:00:00,124.36,124.44,124.14,124.33,38691.0,95.0954,95.1566,94.9272,95.0725,38691.0
2018-07-16 10:10:00,124.35,124.45,124.12,124.13,93062.0,95.0878,95.1643,94.9119,94.9196,93062.0
2018-07-16 10:20:00,124.12,124.12,123.72,123.73,126020.0,94.9119,94.9119,94.6061,94.6137,126020.0
2018-07-16 10:30:00,123.73,124.03,123.68,123.85,63850.0,94.6137,94.8431,94.5755,94.7055,63850.0
2018-07-16 10:40:00,123.87,123.91,123.37,123.43,48564.0,94.7208,94.7513,94.3384,94.3843,48564.0
2018-07-16 10:50:00,123.42,123.42,122.9,123.09,43990.0,94.3767,94.3767,93.979,94.1243,43990.0
2018-07-16 11:00:00,123.1,123.7,122.92,123.68,52540.0,94.132,94.5908,93.9943,94.5755,52540.0
2018-07-16 11:10:00,123.67,124.33,123.62,124.05,35962.0,94.5678,95.0725,94.5296,94.8584,35962.0
2018-07-16 11:20:00,124.03,124.5,124.0,124.46,36617.0,94.8431,95.2025,94.8202,95.1719,36617.0
2018-07-16 11:30:00,124.45,124.45,124.02,124.15,45903.0,95.1643,95.1643,94.8355,94.9349,45903.0
2018-07-16 11:40:00,124.15,124.29,124.04,124.29,28201.0,94.9349,95.0419,94.8508,95.0419,28201.0
2018-07-16 11:50:00,124.29,124.5,124.23,124.27,32511.0,95.0419,95.2025,94.996,95.0266,32511.0
2018-07-16 12:00:00,124.27,124.41,124.13,124.32,29683.0,95.0266,95.1337,94.9196,95.0649,29683.0
2018-07-16 12:10:00,124.33,124.35,124.16,124.17,23898.0,95.0725,95.0878,94.9425,94.9502,23898.0
2018-07-16 12:20:00,124.18,124.5,124.18,124.32,32746.0,94.9578,95.2025,94.9578,95.0649,32746.0
2018-07-16 12:30:00,124.32,124.42,124.2,124.41,20786.0,95.0649,95.1413,94.9731,95.1337,20786.0
2018-07-16 12:40:00,124.44,124.68,124.41,124.66,16017.0,95.1566,95.3401,95.1337,95.3249,16017.0
2018-07-16 12:50:00,124.64,125.15,124.63,125.1,24953.0,95.3096,95.6995,95.3019,95.6613,24953.0
2018-07-16 13:00:00,125.09,125.16,124.77,124.86,28678.0,95.6537,95.7072,95.409,95.4778,28678.0
2018-07-16 13:10:00,124.85,125.04,124.68,125.03,26166.0,95.4701,95.6154,95.3401,95.6078,26166.0
2018-07-16 13:20:00,125.03,125.07,124.76,124.87,29772.0,95.6078,95.6384,95.4013,95.4854,29772.0
2018-07-16 13:30:00,124.82,124.82,124.47,124.55,20278.0,95.4472,95.4472,95.1796,95.2407,20278.0
2018-07-16 13:40:00,124.53,124.58,124.34,124.48,20266.0,95.2254,95.2637,95.0802,95.1872,20266.0
2018-07-16 13:50:00,124.51,124.63,124.48,124.6,22586.0,95.2102,95.3019,95.1872,95.279,22586.0
2018-07-16 14:00:00,124.62,124.79,124.54,124.79,29375.0,95.2943,95.4243,95.2331,95.4243,29375.0
2018-07-16 14:10:00,124.75,124.94,124.72,124.89,33801.0,95.3937,95.539,95.3707,95.5007,33801.0
2018-07-16 14:20:00,124.9,124.95,124.65,124.71,25631.0,95.5084,95.5466,95.3172,95.3631,25631.0
2018-07-16 14:30:00,124.72,124.8,124.68,124.76,49042.0,95.3707,95.4319,95.3401,95.4013,49042.0
2018-07-16 14:40:00,124.74,124.74,124.43,124.5,45138.0,95.386,95.386,95.149,95.2025,45138.0
2018-07-16 14:50:00,124.5,124.62,124.47,124.59,21602.0,95.2025,95.2943,95.1796,95.2713,21602.0
2018-07-16 15:00:00,124.61,124.75,124.61,124.75,42405.0,95.2866,95.3937,95.2866,95.3937,42405.0
2018-07-16 15:10:00,124.74,124.76,124.61,124.74,48994.0,95.386,95.4013,95.2866,95.386,48994.0
2018-07-16 15:20:00,124.74,124.77,124.66,124.66,72015.0,95.386,95.409,95.3249,95.3249,72015.0
2018-07-16 15:30:00,124.68,124.68,124.43,124.47,60567.0,95.3401,95.3401,95.149,95.1796,60567.0
2018-07-16 15:40:00,124.47,124.6,124.39,124.5,123618.0,95.1796,95.279,95.1184,95.2025,123618.0
2018-07-16 15:50:00,124.48,124.68,124.46,124.59,264405.0,95.1872,95.3401,95.1719,95.2713,264405.0
2018-07-17 09:30:00,124.2,124.2,122.9,123.01,91923.0,94.9731,94.9731,93.979,94.0631,91923.0
2018-07-17 09:40:00,123.1,123.23,122.49,122.83,167543.0,94.132,94.2314,93.6655,93.9255,167543.0
2018-07-17 09:50:00,122.82,123.0,122.6,122.73,189920.0,93.9178,94.0555,93.7496,93.849,189920.0
2018-07-17 10:00:00,122.78,123.44,122.6,123.25,238698.0,93.8873,94.3919,93.7496,94.2467,238698.0
2018-07-17 10:10:00,123.24,123.27,122.75,122.85,50503.0,94.239,94.2619,93.8643,93.9408,50503.0
2018-07-17 10:20:00,122.85,122.93,122.11,122.26,111516.0,93.9408,94.002,93.3749,93.4896,111516.0
2018-07-17 10:30:00,122.28,122.86,122.25,122.78,86904.0,93.5049,93.9484,93.482,93.8873,86904.0
2018-07-17 10:40:00,122.8,123.05,122.78,123.0,108399.0,93.9025,94.0937,93.8873,94.0555,108399.0
2018-07-17 10:50:00,123.0,123.31,122.87,123.12,93284.0,94.0555,94.2925,93.9561,94.1472,93284.0
2018-07-17 11:00:00,123.14,123.59,123.13,123.46,126470.0,94.1625,94.5066,94.1549,94.4072,126470.0
2018-07-17 11:10:00,123.45,123.52,123.0,123.31,54281.0,94.3996,94.4531,94.0555,94.2925,54281.0
2018-07-17 11:20:00,123.28,123.53,123.18,123.3,43297.0,94.2696,94.4608,94.1931,94.2849,43297.0
2018-07-17 11:30:00,123.3,123.45,123.2,123.33,34086.0,94.2849,94.3996,94.2084,94.3078,34086.0
2018-07-17 11:40:00,123.31,123.5,123.25,123.35,21349.0,94.2925,94.4378,94.2467,94.3231,21349.0
2018-07-17 11:50:00,123.38,123.53,123.25,123.26,34829.0,94.3461,94.4608,94.2467,94.2543,34829.0
2018-07-17 12:00:00,123.26,123.37,123.13,123.21,17999.0,94.2543,94.3384,94.1549,94.2161,17999.0
2018-07-17 12:10:00,123.23,123.53,123.21,123.52,27381.0,94.2314,94.4608,94.2161,94.4531,27381.0
2018-07-17 12:20:00,123.49,123.96,123.49,123.78,60255.0,94.4302,94.7896,94.4302,94.6519,60255.0
2018-07-17 12:30:00,123.76,124.16,123.76,124.13,95455.0,94.6366,94.9425,94.6366,94.9196,95455.0
2018-07-17 12:40:00,124.14,124.51,124.1,124.38,32264.0,94.9272,95.2102,94.8966,95.1107,32264.0
2018-07-17 12:50:00,124.39,124.45,124.12,124.36,35947.0,95.1184,95.1643,94.9119,95.0954,35947.0
2018-07-17 13:00:00,124.36,124.42,124.17,124.21,36114.0,95.0954,95.1413,94.9502,94.9807,36114.0
2018-07-17 13:10:00,124.24,124.36,124.19,124.29,22381.0,95.0037,95.0954,94.9655,95.0419,22381.0
2018-07-17 13:20:00,124.29,124.41,124.2,124.23,26238.0,95.0419,95.1337,94.9731,94.996,26238.0
2018-07-17 13:30:00,124.24,124.57,124.24,124.47,27171.0,95.0037,95.256,95.0037,95.1796,27171.0
2018-07-17 13:40:00,124.46,124.7,124.43,124.63,21685.0,95.1719,95.3554,95.149,95.3019,21685.0
2018-07-17 13:50:00,124.62,124.85,124.57,124.84,39204.0,95.2943,95.4701,95.256,95.4625,39204.0
2018-07-17 14:00:00,124.84,124.96,124.78,124.9,36256.0,95.4625,95.5543,95.4166,95.5084,36256.0
2018-07-17 14:10:00,124.9,124.99,124.75,124.77,24311.0,95.5084,95.5772,95.3937,95.409,24311.0
2018-07-17 14:20:00,124.75,124.85,124.64,124.73,31051.0,95.3937,95.4701,95.3096,95.3784,31051.0
2018-07-17 14:30:00,124.71,124.83,124.69,124.78,40587.0,95.3631,95.4548,95.3478,95.4166,40587.0
2018-07-17 14:40:00,124.78,124.82,124.68,124.7,53332.0,95.4166,95.4472,95.3401,95.3554,53332.0
2018-07-17 14:50:00,124.67,124.72,124.3,124.31,23655.0,95.3325,95.3707,95.0496,95.0572,23655.0
2018-07-17 15:00:00,124.3,124.33,124.19,124.26,28790.0,95.0496,95.0725,94.9655,95.019,28790.0
2018-07-17 15:10:00,124.24,124.3,124.18,124.26,29520.0,95.0037,95.0496,94.9578,95.019,29520.0
2018-07-17 15:20:00,124.27,124.3,124.24,124.27,27627.0,95.0266,95.0496,95.0037,95.0266,27627.0
2018-07-17 15:30:00,124.28,124.35,124.24,124.33,86000.0,95.0343,95.0878,95.0037,95.0725,86000.0
2018-07-17 15:40:00,124.34,124.59,124.31,124.46,62736.0,95.0802,95.2713,95.0572,95.1719,62736.0
2018-07-17 15:50:00,124.45,124.45,124.16,124.32,258591.0,95.1643,95.1643,94.9425,95.0649,258591.0
2018-07-18 09:30:00,123.34,124.21,122.47,122.66,118855.0,94.3155,94.9807,93.6502,93.7955,118855.0
2018-07-18 09:40:00,122.62,122.77,122.15,122.25,89375.0,93.7649,93.8796,93.4055,93.482,89375.0
2018-07-18 09:50:00,122.25,122.25,121.74,121.86,149147.0,93.482,93.482,93.092,93.1838,149147.0
2018-07-18 10:00:00,121.85,121.85,121.34,121.69,153352.0,93.1761,93.1761,92.7861,93.0538,153352.0
2018-07-18 10:10:00,121.72,121.72,121.41,121.46,69872.0,93.0767,93.0767,92.8396,92.8779,69872.0
2018-07-18 10:20:00,121.45,121.95,121.44,121.94,76698.0,92.8702,93.2526,92.8626,93.2449,76698.0
2018-07-18 10:30:00,121.92,122.06,121.16,121.87,124758.0,93.2296,93.3367,92.6485,93.1914,124758.0
2018-07-18 10:40:00,121.88,121.98,121.59,121.82,86079.0,93.199,93.2755,92.9773,93.1532,86079.0
2018-07-18 10:50:00,121.81,122.53,121.74,122.53,52589.0,93.1455,93.6961,93.092,93.6961,52589.0
2018-07-18 11:00:00,122.55,122.77,122.37,122.55,59725.0,93.7114,93.8796,93.5737,93.7114,59725.0
2018-07-18 11:10:00,122.59,122.64,122.18,122.31,55675.0,93.742,93.7802,93.4284,93.5279,55675.0
2018-07-18 11:20:00,122.31,122.62,122.09,122.54,77680.0,93.5279,93.7649,93.3596,93.7037,77680.0
2018-07-18 11:30:00,122.53,122.67,122.26,122.27,38017.0,93.6961,93.8031,93.4896,93.4973,38017.0
2018-07-18 11:40:00,122.27,122.36,122.06,122.23,34549.0,93.4973,93.5661,93.3367,93.4667,34549.0
2018-07-18 11:50:00,122.18,122.55,122.06,122.51,56412.0,93.4284,93.7114,93.3367,93.6808,56412.0
2018-07-18 12:00:00,122.5,122.79,122.41,122.79,69616.0,93.6731,93.8949,93.6043,93.8949,69616.0
2018-07-18 12:10:00,122.77,122.88,122.58,122.6,120219.0,93.8796,93.9637,93.7343,93.7496,120219.0
2018-07-18 12:20:00,122.57,122.92,122.42,122.88,32703.0,93.7267,93.9943,93.612,93.9637,32703.0
2018-07-18 12:30:00,122.88,123.07,122.83,123.07,18106.0,93.9637,94.109,93.9255,94.109,18106.0
2018-07-18 12:40:00,123.07,123.24,122.89,123.17,29100.0,94.109,94.239,93.9714,94.1855,29100.0
2018-07-18 12:50:00,123.16,123.31,123.1,123.11,13544.0,94.1778,94.2925,94.132,94.1396,13544.0
2018-07-18 13:00:00,123.1,123.27,123.07,123.08,19023.0,94.132,94.2619,94.109,94.1167,19023.0
2018-07-18 13:10:00,123.09,123.12,123.0,123.08,13744.0,94.1243,94.1472,94.0555,94.1167,13744.0
2018-07-18 13:20:00,123.05,123.46,123.03,123.24,57394.0,94.0937,94.4072,94.0784,94.239,57394.0
2018-07-18 13:30:00,123.26,123.33,123.13,123.15,29068.0,94.2543,94.3078,94.1549,94.1702,29068.0
2018-07-18 13:40:00,123.15,123.24,123.09,123.09,11862.0,94.1702,94.239,94.1243,94.1243,11862.0
2018-07-18 13:50:00,123.08,123.23,123.04,123.19,19442.0,94.1167,94.2314,94.0861,94.2008,19442.0
2018-07-18 14:00:00,123.19,123.23,123.05,123.09,68353.0,94.2008,94.2314,94.0937,94.1243,68353.0
2018-07-18 14:10:00,123.07,123.2,122.94,123.12,80703.0,94.109,94.2084,94.0096,94.1472,80703.0
2018-07-18 14:20:00,123.11,123.25,123.01,123.13,33513.0,94.1396,94.2467,94.0631,94.1549,33513.0
2018-07-18 14:30:00,123.1,123.12,122.96,123.06,16526.0,94.132,94.1472,94.0249,94.1014,16526.0
2018-07-18 14:40:00,123.04,123.51,123.01,123.45,20315.0,94.0861,94.4455,94.0631,94.3996,20315.0
2018-07-18 14:50:00,123.44,123.72,123.34,123.57,23771.0,94.3919,94.6061,94.3155,94.4914,23771.0
2018-07-18 15:00:00,123.57,123.65,123.49,123.63,40265.0,94.4914,94.5525,94.4302,94.5372,40265.0
2018-07-18 15:10:00,123.6,123.69,123.5,123.51,24369.0,94.5143,94.5831,94.4378,94.4455,24369.0
2018-07-18 15:20:00,123.5,123.62,123.44,123.62,22499.0,94.4378,94.5296,94.3919,94.5296,22499.0
2018-07-18 15:30:00,123.61,123.72,123.55,123.61,30743.0,94.5219,94.6061,94.4761,94.5219,30743.0
2018-07-18 15:40:00,123.58,123.58,123.39,123.5,42559.0,94.499,94.499,94.3537,94.4378,42559.0
2018-07-18 15:50:00,123.49,123.66,123.42,123.6,260306.0,94.4302,94.5602,94.3767,94.5143,260306.0
2018-07-19 09:30:00,122.74,123.21,122.37,122.81,195771.0,93.8567,94.2161,93.5737,93.9102,195771.0
2018-07-19 09:40:00,122.78,123.47,122.64,123.21,155054.0,93.8873,94.4149,93.7802,94.2161,155054.0
2018-07-19 09:50:00,123.24,123.58,123.15,123.15,35720.0,94.239,94.499,94.1702,94.1702,35720.0
2018-07-19 10:00:00,123.2,123.52,122.99,123.17,154077.0,94.2084,94.4531,94.0478,94.1855,154077.0
2018-07-19 10:10:00,123.19,123.44,123.03,123.35,55650.0,94.2008,94.3919,94.0784,94.3231,55650.0
2018-07-19 10:20:00,123.32,123.38,123.05,123.18,18257.0,94.3002,94.3461,94.0937,94.1931,18257.0
2018-07-19 10:30:00,123.18,123.45,123.1,123.21,17392.0,94.1931,94.3996,94.132,94.2161,17392.0
2018-07-19 10:40:00,123.23,123.28,122.66,122.95,40098.0,94.2314,94.2696,93.7955,94.0173,40098.0
2018-07-19 10:50:00,122.92,123.15,122.83,122.9,37497.0,93.9943,94.1702,93.9255,93.979,37497.0
2018-07-19 11:00:00,122.94,123.24,122.9,122.98,25852.0,94.0096,94.239,93.979,94.0402,25852.0
2018-07-19 11:10:00,122.98,123.12,122.8,122.8,55983.0,94.0402,94.1472,93.9025,93.9025,55983.0
2018-07-19 11:20:00,122.81,123.0,122.75,122.79,25155.0,93.9102,94.0555,93.8643,93.8949,25155.0
2018-07-19 11:30:00,122.79,123.07,122.77,122.92,12607.0,93.8949,94.109,93.8796,93.9943,12607.0
2018-07-19 11:40:00,122.9,122.92,122.55,122.57,51430.0,93.979,93.9943,93.7114,93.7267,51430.0
2018-07-19 11:50:00,122.56,122.65,122.33,122.63,51727.0,93.719,93.7878,93.5432,93.7726,51727.0
2018-07-19 12:00:00,122.66,122.75,122.5,122.5,43204.0,93.7955,93.8643,93.6731,93.6731,43204.0
2018-07-19 12:10:00,122.52,122.68,122.44,122.59,24674.0,93.6884,93.8108,93.6273,93.742,24674.0
2018-07-19 12:20:00,122.62,122.66,122.52,122.59,8933.0,93.7649,93.7955,93.6884,93.742,8933.0
2018-07-19 12:30:00,122.58,122.65,122.53,122.54,16040.0,93.7343,93.7878,93.6961,93.7037,16040.0
2018-07-19 12:40:00,122.55,122.61,122.43,122.46,40758.0,93.7114,93.7573,93.6196,93.6426,40758.0
2018-07-19 12:50:00,122.47,122.47,122.19,122.36,31485.0,93.6502,93.6502,93.4361,93.5661,31485.0
2018-07-19 13:00:00,122.35,122.72,122.32,122.57,38455.0,93.5584,93.8414,93.5355,93.7267,38455.0
2018-07-19 13:10:00,122.57,122.8,122.38,122.8,13672.0,93.7267,93.9025,93.5814,93.9025,13672.0
2018-07-19 13:20:00,122.79,122.81,122.56,122.65,38559.0,93.8949,93.9102,93.719,93.7878,38559.0
2018-07-19 13:30:00,122.7,123.23,122.65,123.08,12128.0,93.8261,94.2314,93.7878,94.1167,12128.0
2018-07-19 13:40:00,123.09,123.13,122.92,122.92,30530.0,94.1243,94.1549,93.9943,93.9943,30530.0
2018-07-19 13:50:00,122.92,123.01,122.82,122.99,28172.0,93.9943,94.0631,93.9178,94.0478,28172.0
2018-07-19 14:00:00,123.0,123.1,122.88,123.02,74128.0,94.0555,94.132,93.9637,94.0708,74128.0
2018-07-19 14:10:00,123.01,123.05,122.85,122.85,20015.0,94.0631,94.0937,93.9408,93.9408,20015.0
2018-07-19 14:20:00,122.86,122.88,122.72,122.76,101057.0,93.9484,93.9637,93.8414,93.872,101057.0
2018-07-19 14:30:00,122.75,122.81,122.64,122.75,71817.0,93.8643,93.9102,93.7802,93.8643,71817.0
2018-07-19 14:40:00,122.75,122.77,122.66,122.68,29665.0,93.8643,93.8796,93.7955,93.8108,29665.0
2018-07-19 14:50:00,122.66,122.78,122.64,122.71,30687.0,93.7955,93.8873,93.7802,93.8337,30687.0
2018-07-19 15:00:00,122.73,122.76,122.65,122.66,31762.0,93.849,93.872,93.7878,93.7955,31762.0
2018-07-19 15:10:00,122.65,122.68,122.5,122.51,53084.0,93.7878,93.8108,93.6731,93.6808,53084.0
2018-07-19 15:20:00,122.51,122.57,122.46,122.48,55172.0,93.6808,93.7267,93.6426,93.6579,55172.0
2018-07-19 15:30:00,122.48,122.5,122.39,122.41,97265.0,93.6579,93.6731,93.589,93.6043,97265.0
2018-07-19 15:40:00,122.4,122.5,122.34,122.48,119839.0,93.5967,93.6731,93.5508,93.6579,119839.0
2018-07-19 15:50:00,122.49,122.49,122.3,122.4,220548.0,93.6655,93.6655,93.5202,93.5967,220548.0
2018-07-20 09:30:00,122.68,123.08,122.31,122.89,120169.0,93.8108,94.1167,93.5279,93.9714,120169.0
2018-07-20 09:40:00,122.94,123.31,122.84,123.11,35644.0,94.0096,94.2925,93.9331,94.1396,35644.0
2018-07-20 09:50:00,123.03,123.25,122.8,123.15,12411.0,94.0784,94.2467,93.9025,94.1702,12411.0
2018-07-20 10:00:00,123.13,123.28,122.81,122.81,10593.0,94.1549,94.2696,93.9102,93.9102,10593.0
2018-07-20 10:10:00,122.79,122.91,122.59,122.68,43999.0,93.8949,93.9867,93.742,93.8108,43999.0
2018-07-20 10:20:00,122.68,123.03,122.68,122.83,13840.0,93.8108,94.0784,93.8108,93.9255,13840.0
2018-07-20 10:30:00,122.83,122.88,122.36,122.59,23433.0,93.9255,93.9637,93.5661,93.742,23433.0
2018-07-20 10:40:00,122.56,122.56,122.2,122.23,17810.0,93.719,93.719,93.4437,93.4667,17810.0
2018-07-20 10:50:00,122.18,122.24,122.01,122.07,18950.0,93.4284,93.4743,93.2985,93.3443,18950.0
2018-07-20 11:00:00,122.1,122.25,121.83,122.15,58418.0,93.3673,93.482,93.1608,93.4055,58418.0
2018-07-20 11:10:00,122.14,122.21,121.82,121.85,41870.0,93.3979,93.4514,93.1532,93.1761,41870.0
2018-07-20 11:20:00,121.8,122.02,121.78,121.81,30675.0,93.1379,93.3061,93.1226,93.1455,30675.0
2018-07-20 11:30:00,121.8,121.92,121.66,121.67,23697.0,93.1379,93.2296,93.0308,93.0385,23697.0
2018-07-20 11:40:00,121.67,121.82,121.56,121.68,16746.0,93.0385,93.1532,92.9543,93.0461,16746.0
2018-07-20 11:50:00,121.68,121.72,121.54,121.54,12770.0,93.0461,93.0767,92.9391,92.9391,12770.0
2018-07-20 12:00:00,121.52,121.86,121.44,121.78,9960.0,92.9238,93.1838,92.8626,93.1226,9960.0
2018-07-20 12:10:00,121.79,121.84,121.71,121.78,23195.0,93.1302,93.1685,93.069,93.1226,23195.0
2018-07-20 12:20:00,121.79,121.98,121.66,121.79,47174.0,93.1302,93.2755,93.0308,93.1302,47174.0
2018-07-20 12:30:00,121.78,121.84,121.69,121.82,25445.0,93.1226,93.1685,93.0538,93.1532,25445.0
2018-07-20 12:40:00,121.82,122.01,121.78,121.85,14685.0,93.1532,93.2985,93.1226,93.1761,14685.0
2018-07-20 12:50:00,121.84,121.88,121.73,121.79,15438.0,93.1685,93.199,93.0843,93.1302,15438.0
2018-07-20 13:00:00,121.79,122.02,121.79,121.92,19040.0,93.1302,93.3061,93.1302,93.2296,19040.0
2018-07-20 13:10:00,121.94,122.01,121.8,121.83,40038.0,93.2449,93.2985,93.1379,93.1608,40038.0
2018-07-20 13:20:00,121.84,122.05,121.84,121.96,25324.0,93.1685,93.329,93.1685,93.2602,25324.0
2018-07-20 13:30:00,121.92,122.11,121.89,122.06,11000.0,93.2296,93.3749,93.2067,93.3367,11000.0
2018-07-20 13:40:00,122.09,122.2,122.02,122.1,10158.0,93.3596,93.4437,93.3061,93.3673,10158.0
2018-07-20 13:50:00,122.14,122.16,122.07,122.1,15353.0,93.3979,93.4132,93.3443,93.3673,15353.0
2018-07-20 14:00:00,122.09,122.23,122.07,122.19,12591.0,93.3596,93.4667,93.3443,93.4361,12591.0
2018-07-20 14:10:00,122.18,122.31,122.09,122.27,8593.0,93.4284,93.5279,93.3596,93.4973,8593.0
2018-07-20 14:20:00,122.28,122.44,122.23,122.29,35902.0,93.5049,93.6273,93.4667,93.5126,35902.0
2018-07-20 14:30:00,122.32,122.33,122.14,122.25,10099.0,93.5355,93.5432,93.3979,93.482,10099.0
2018-07-20 14:40:00,122.27,122.3,122.18,122.2,10591.0,93.4973,93.5202,93.4284,93.4437,10591.0
2018-07-20 14:50:00,122.23,122.3,122.2,122.25,11650.0,93.4667,93.5202,93.4437,93.482,11650.0
2018-07-20 15:00:00,122.25,122.4,122.18,122.31,22723.0,93.482,93.5967,93.4284,93.5279,22723.0
2018-07-20 15:10:00,122.31,122.38,122.18,122.33,32610.0,93.5279,93.5814,93.4284,93.5432,32610.0
2018-07-20 15:20:00,122.33,122.37,122.23,122.28,21663.0,93.5432,93.5737,93.4667,93.5049,21663.0
2018-07-20 15:30:00,122.28,122.43,122.27,122.33,33032.0,93.5049,93.6196,93.4973,93.5432,33032.0
2018-07-20 15:40:00,122.32,122.4,122.28,122.32,54202.0,93.5355,93.5967,93.5049,93.5355,54202.0
2018-07-20 15:50:00,122.31,122.43,122.21,122.34,136464.0,93.5279,93.6196,93.4514,93.5508,136464.0
2018-07-23 09:30:00,123.16,123.3,122.59,122.6,41196.0,94.1778,94.2849,93.742,93.7496,41196.0
2018-07-23 09:40:00,122.55,123.03,122.38,122.76,16262.0,93.7114,94.0784,93.5814,93.872,16262.0
2018-07-23 09:50:00,122.78,123.14,122.76,122.98,57633.0,93.8873,94.1625,93.872,94.0402,57633.0
2018-07-23 10:00:00,122.95,123.46,122.93,123.21,57225.0,94.0173,94.4072,94.002,94.2161,57225.0
2018-07-23 10:10:00,123.14,123.14,122.63,122.75,21181.0,94.1625,94.1625,93.7726,93.8643,21181.0
2018-07-23 10:20:00,122.76,122.89,122.58,122.71,31878.0,93.872,93.9714,93.7343,93.8337,31878.0
2018-07-23 10:30:00,122.65,122.97,122.61,122.88,31561.0,93.7878,94.0325,93.7573,93.9637,31561.0
2018-07-23 10:40:00,122.91,122.94,122.59,122.63,73629.0,93.9867,94.0096,93.742,93.7726,73629.0
2018-07-23 10:50:00,122.61,122.61,122.39,122.4,32685.0,93.7573,93.7573,93.589,93.5967,32685.0
2018-07-23 11:00:00,122.37,122.6,122.29,122.41,28279.0,93.5737,93.7496,93.5126,93.6043,28279.0
2018-07-23 11:10:00,122.42,122.55,122.39,122.4,17439.0,93.612,93.7114,93.589,93.5967,17439.0
2018-07-23 11:20:00,122.35,122.79,122.3,122.72,15728.0,93.5584,93.8949,93.5202,93.8414,15728.0
2018-07-23 11:30:00,122.74,123.06,122.72,122.83,22628.0,93.8567,94.1014,93.8414,93.9255,22628.0
2018-07-23 11:40:00,122.85,123.08,122.85,123.08,11660.0,93.9408,94.1167,93.9408,94.1167,11660.0
2018-07-23 11:50:00,123.08,123.17,122.89,123.0,22428.0,94.1167,94.1855,93.9714,94.0555,22428.0
2018-07-23 12:00:00,123.02,123.02,122.78,122.84,23715.0,94.0708,94.0708,93.8873,93.9331,23715.0
2018-07-23 12:10:00,122.85,122.86,122.54,122.6,17778.0,93.9408,93.9484,93.7037,93.7496,17778.0
2018-07-23 12:20:00,122.61,122.65,122.52,122.55,10674.0,93.7573,93.7878,93.6884,93.7114,10674.0
2018-07-23 12:30:00,122.54,122.65,122.47,122.61,14926.0,93.7037,93.7878,93.6502,93.7573,14926.0
2018-07-23 12:40:00,122.59,122.68,122.5,122.65,15188.0,93.742,93.8108,93.6731,93.7878,15188.0
2018-07-23 12:50:00,122.67,122.89,122.67,122.81,13179.0,93.8031,93.9714,93.8031,93.9102,13179.0
2018-07-23 13:00:00,122.83,122.87,122.76,122.76,8614.0,93.9255,93.9561,93.872,93.872,8614.0
2018-07-23 13:10:00,122.77,122.83,122.72,122.77,19971.0,93.8796,93.9255,93.8414,93.8796,19971.0
2018-07-23 13:20:00,122.78,122.81,122.68,122.77,14476.0,93.8873,93.9102,93.8108,93.8796,14476.0
2018-07-23 13:30:00,122.79,122.99,122.78,122.99,15941.0,93.8949,94.0478,93.8873,94.0478,15941.0
2018-07-23 13:40:00,122.98,123.04,122.91,122.93,8245.0,94.0402,94.0861,93.9867,94.002,8245.0
2018-07-23 13:50:00,122.9,122.96,122.8,122.81,13970.0,93.979,94.0249,93.9025,93.9102,13970.0
2018-07-23 14:00:00,122.82,122.92,122.7,122.83,22589.0,93.9178,93.9943,93.8261,93.9255,22589.0
2018-07-23 14:10:00,122.86,122.92,122.8,122.86,18990.0,93.9484,93.9943,93.9025,93.9484,18990.0
2018-07-23 14:20:00,122.88,123.15,122.83,123.03,38032.0,93.9637,94.1702,93.9255,94.0784,38032.0
2018-07-23 14:30:00,123.04,123.16,123.01,123.05,47479.0,94.0861,94.1778,94.0631,94.0937,47479.0
2018-07-23 14:40:00,123.05,123.16,123.04,123.14,41832.0,94.0937,94.1778,94.0861,94.1625,41832.0
2018-07-23 14:50:00,123.13,123.18,123.01,123.07,18235.0,94.1549,94.1931,94.0631,94.109,18235.0
2018-07-23 15:00:00,123.08,123.11,122.92,122.99,13714.0,94.1167,94.1396,93.9943,94.0478,13714.0
2018-07-23 15:10:00,123.0,123.02,122.94,122.98,24281.0,94.0555,94.0708,94.0096,94.0402,24281.0
2018-07-23 15:20:00,122.99,123.2,122.98,123.14,28401.0,94.0478,94.2084,94.0402,94.1625,28401.0
2018-07-23 15:30:00,123.13,123.2,123.08,123.09,32516.0,94.1549,94.2084,94.1167,94.1243,32516.0
2018-07-23 15:40:00,123.09,123.18,122.88,122.93,56795.0,94.1243,94.1931,93.9637,94.002,56795.0
2018-07-23 15:50:00,122.95,122.96,122.72,122.86,120155.0,94.0173,94.0249,93.8414,93.9484,120155.0
2018-07-24 09:30:00,123.69,124.8,122.98,124.69,100772.0,94.5831,95.4319,94.0402,95.3478,100772.0
2018-07-24 09:40:00,124.68,125.74,124.63,125.72,84485.0,95.3401,96.1507,95.3019,96.1354,84485.0
2018-07-24 09:50:00,125.72,125.79,125.09,125.66,77336.0,96.1354,96.1889,95.6537,96.0895,77336.0
2018-07-24 10:00:00,125.67,126.06,125.64,125.92,61084.0,96.0972,96.3954,96.0742,96.2883,61084.0
2018-07-24 10:10:00,125.94,126.31,125.88,126.27,107615.0,96.3036,96.5866,96.2578,96.556,107615.0
2018-07-24 10:20:00,126.29,126.77,126.13,126.47,109392.0,96.5713,96.9383,96.4489,96.7089,109392.0
2018-07-24 10:30:00,126.5,126.77,126.27,126.52,106400.0,96.7319,96.9383,96.556,96.7472,106400.0
2018-07-24 10:40:00,126.51,126.98,126.34,126.94,49496.0,96.7395,97.0989,96.6095,97.0683,49496.0
2018-07-24 10:50:00,126.96,127.12,126.5,126.51,72277.0,97.0836,97.206,96.7319,96.7395,72277.0
2018-07-24 11:00:00,126.53,126.58,126.04,126.11,153732.0,96.7548,96.793,96.3801,96.4336,153732.0
2018-07-24 11:10:00,126.1,126.23,126.0,126.11,101189.0,96.426,96.5254,96.3495,96.4336,101189.0
2018-07-24 11:20:00,126.1,126.26,125.91,126.1,64523.0,96.426,96.5483,96.2807,96.426,64523.0
2018-07-24 11:30:00,126.11,126.2,125.85,125.91,66485.0,96.4336,96.5025,96.2348,96.2807,66485.0
2018-07-24 11:40:00,125.9,126.22,125.89,126.04,35058.0,96.2731,96.5178,96.2654,96.3801,35058.0
2018-07-24 11:50:00,126.05,126.09,125.94,126.06,29349.0,96.3878,96.4183,96.3036,96.3954,29349.0
2018-07-24 12:00:00,126.04,126.04,125.88,126.0,24443.0,96.3801,96.3801,96.2578,96.3495,24443.0
2018-07-24 12:10:00,126.01,126.03,125.78,125.83,21751.0,96.3572,96.3725,96.1813,96.2195,21751.0
2018-07-24 12:20:00,125.83,125.85,125.66,125.77,25471.0,96.2195,96.2348,96.0895,96.1736,25471.0
2018-07-24 12:30:00,125.76,126.02,125.71,125.94,26158.0,96.166,96.3648,96.1278,96.3036,26158.0
2018-07-24 12:40:00,125.94,125.94,125.53,125.57,35644.0,96.3036,96.3036,95.9901,96.0207,35644.0
2018-07-24 12:50:00,125.56,125.87,125.51,125.78,24584.0,96.0131,96.2501,95.9748,96.1813,24584.0
2018-07-24 13:00:00,125.78,126.1,125.78,126.09,25111.0,96.1813,96.426,96.1813,96.4183,25111.0
2018-07-24 13:10:00,126.07,126.18,125.75,125.75,28355.0,96.403,96.4872,96.1584,96.1584,28355.0
2018-07-24 13:20:00,125.73,125.86,125.68,125.69,25423.0,96.1431,96.2425,96.1048,96.1125,25423.0
2018-07-24 13:30:00,125.72,125.77,125.42,125.55,30863.0,96.1354,96.1736,95.906,96.0054,30863.0
2018-07-24 13:40:00,125.55,125.62,125.4,125.58,19109.0,96.0054,96.0589,95.8907,96.0284,19109.0
2018-07-24 13:50:00,125.54,125.74,125.46,125.67,35495.0,95.9978,96.1507,95.9366,96.0972,35495.0
2018-07-24 14:00:00,125.67,125.77,125.45,125.49,21094.0,96.0972,96.1736,95.9289,95.9595,21094.0
2018-07-24 14:10:00,125.48,125.54,125.4,125.52,19181.0,95.9519,95.9978,95.8907,95.9825,19181.0
2018-07-24 14:20:00,125.51,125.6,125.45,125.58,23954.0,95.9748,96.0437,95.9289,96.0284,23954.0
2018-07-24 14:30:00,125.55,125.63,125.33,125.38,21169.0,96.0054,96.0666,95.8372,95.8754,21169.0
2018-07-24 14:40:00,125.39,125.62,125.24,125.53,51596.0,95.8831,96.0589,95.7684,95.9901,51596.0
2018-07-24 14:50:00,125.51,125.67,125.49,125.63,25352.0,95.9748,96.0972,95.9595,96.0666,25352.0
2018-07-24 15:00:00,125.63,125.66,125.5,125.62,33025.0,96.0666,96.0895,95.9672,96.0589,33025.0
2018-07-24 15:10:00,125.61,125.64,125.47,125.5,40793.0,96.0513,96.0742,95.9442,95.9672,40793.0
2018-07-24 15:20:00,125.48,125.67,125.45,125.64,60159.0,95.9519,96.0972,95.9289,96.0742,60159.0
2018-07-24 15:30:00,125.64,125.79,125.46,125.52,85129.0,96.0742,96.1889,95.9366,95.9825,85129.0
2018-07-24 15:40:00,125.52,125.52,125.24,125.38,86916.0,95.9825,95.9825,95.7684,95.8754,86916.0
2018-07-24 15:50:00,125.38,125.61,125.34,125.61,185530.0,95.8754,96.0513,95.8448,96.0513,185530.0
2018-07-25 09:30:00,125.67,126.19,125.32,126.19,70303.0,96.0972,96.4948,95.8295,96.4948,70303.0
2018-07-25 09:40:00,126.27,126.69,125.86,126.3,52161.0,96.556,96.8772,96.2425,96.5789,52161.0
2018-07-25 09:50:00,126.32,126.41,126.0,126.32,26920.0,96.5942,96.663,96.3495,96.5942,26920.0
2018-07-25 10:00:00,126.3,126.35,125.96,126.06,30896.0,96.5789,96.6172,96.3189,96.3954,30896.0
2018-07-25 10:10:00,126.09,126.4,125.97,126.4,33136.0,96.4183,96.6554,96.3266,96.6554,33136.0
2018-07-25 10:20:00,126.39,126.7,126.31,126.7,24301.0,96.6477,96.8848,96.5866,96.8848,24301.0
2018-07-25 10:30:00,126.74,127.84,126.69,127.7,89002.0,96.9154,97.7565,96.8772,97.6495,89002.0
2018-07-25 10:40:00,127.63,127.69,126.69,126.73,65344.0,97.5959,97.6418,96.8772,96.9077,65344.0
2018-07-25 10:50:00,126.62,126.69,125.98,126.24,50133.0,96.8236,96.8772,96.3342,96.533,50133.0
2018-07-25 11:00:00,126.27,126.43,126.11,126.25,34577.0,96.556,96.6783,96.4336,96.5407,34577.0
2018-07-25 11:10:00,126.23,126.5,126.16,126.18,47223.0,96.5254,96.7319,96.4719,96.4872,47223.0
2018-07-25 11:20:00,126.14,126.75,126.1,126.67,47074.0,96.4566,96.923,96.426,96.8619,47074.0
2018-07-25 11:30:00,126.67,126.78,126.51,126.54,18476.0,96.8619,96.946,96.7395,96.7624,18476.0
2018-07-25 11:40:00,126.6,127.0,126.6,126.87,13669.0,96.8083,97.1142,96.8083,97.0148,13669.0
2018-07-25 11:50:00,126.89,127.42,126.87,127.35,30791.0,97.0301,97.4354,97.0148,97.3818,30791.0
2018-07-25 12:00:00,127.36,127.36,127.1,127.17,24491.0,97.3895,97.3895,97.1907,97.2442,24491.0
2018-07-25 12:10:00,127.15,127.25,127.07,127.13,32566.0,97.2289,97.3054,97.1677,97.2136,32566.0
2018-07-25 12:20:00,127.13,127.32,127.05,127.26,19411.0,97.2136,97.3589,97.1524,97.313,19411.0
2018-07-25 12:30:00,127.28,127.39,127.23,127.33,10153.0,97.3283,97.4124,97.2901,97.3665,10153.0
2018-07-25 12:40:00,127.31,127.49,127.29,127.45,15005.0,97.3513,97.4889,97.336,97.4583,15005.0
2018-07-25 12:50:00,127.43,127.48,127.29,127.34,11315.0,97.443,97.4812,97.336,97.3742,11315.0
2018-07-25 13:00:00,127.33,127.65,127.33,127.64,25035.0,97.3665,97.6112,97.3665,97.6036,25035.0
2018-07-25 13:10:00,127.64,127.66,127.53,127.58,23918.0,97.6036,97.6189,97.5195,97.5577,23918.0
2018-07-25 13:20:00,127.57,127.66,127.47,127.66,39400.0,97.5501,97.6189,97.4736,97.6189,39400.0
2018-07-25 13:30:00,127.67,127.75,127.51,127.73,24619.0,97.6265,97.6877,97.5042,97.6724,24619.0
2018-07-25 13:40:00,127.74,127.81,127.65,127.8,24737.0,97.6801,97.7336,97.6112,97.7259,24737.0
2018-07-25 13:50:00,127.81,127.81,127.41,127.49,28043.0,97.7336,97.7336,97.4277,97.4889,28043.0
2018-07-25 14:00:00,127.5,127.7,127.41,127.7,24369.0,97.4965,97.6495,97.4277,97.6495,24369.0
2018-07-25 14:10:00,127.68,127.68,127.36,127.4,34925.0,97.6342,97.6342,97.3895,97.4201,34925.0
2018-07-25 14:20:00,127.4,127.42,127.26,127.27,34097.0,97.4201,97.4354,97.313,97.3207,34097.0
2018-07-25 14:30:00,127.26,127.54,127.26,127.45,48537.0,97.313,97.5271,97.313,97.4583,48537.0
2018-07-25 14:40:00,127.45,127.68,127.45,127.64,46772.0,97.4583,97.6342,97.4583,97.6036,46772.0
2018-07-25 14:50:00,127.62,127.66,127.42,127.42,25137.0,97.5883,97.6189,97.4354,97.4354,25137.0
2018-07-25 15:00:00,127.44,127.53,127.37,127.51,27097.0,97.4507,97.5195,97.3971,97.5042,27097.0
2018-07-25 15:10:00,127.51,127.56,127.45,127.51,22269.0,97.5042,97.5424,97.4583,97.5042,22269.0
2018-07-25 15:20:00,127.53,127.64,127.46,127.64,29570.0,97.5195,97.6036,97.466,97.6036,29570.0
2018-07-25 15:30:00,127.66,128.11,127.53,127.92,119503.0,97.6189,97.963,97.5195,97.8177,119503.0
2018-07-25 15:40:00,127.93,128.51,127.79,128.5,191113.0,97.8254,98.2689,97.7183,98.2612,191113.0
2018-07-25 15:50:00,128.51,128.67,127.79,128.41,301572.0,98.2689,98.3912,97.7183,98.1924,301572.0
2018-07-26 09:30:00,128.94,129.75,128.5,129.2,86034.0,98.5977,99.2171,98.2612,98.7965,86034.0
2018-07-26 09:40:00,129.28,129.28,128.36,128.63,28707.0,98.8577,98.8577,98.1542,98.3606,28707.0
2018-07-26 09:50:00,128.69,129.05,128.54,128.99,30359.0,98.4065,98.6818,98.2918,98.6359,30359.0
2018-07-26 10:00:00,129.04,129.23,128.44,128.7,78927.0,98.6741,98.8194,98.2153,98.4142,78927.0
2018-07-26 10:10:00,128.73,128.82,128.49,128.59,58558.0,98.4371,98.5059,98.2536,98.33,58558.0
2018-07-26 10:20:00,128.63,128.67,128.5,128.64,35492.0,98.3606,98.3912,98.2612,98.3683,35492.0
2018-07-26 10:30:00,128.67,128.8,128.48,128.8,37631.0,98.3912,98.4906,98.2459,98.4906,37631.0
2018-07-26 10:40:00,128.78,129.02,128.72,128.81,43272.0,98.4753,98.6589,98.4294,98.4983,43272.0
2018-07-26 10:50:00,128.86,129.36,128.85,129.3,28784.0,98.5365,98.9188,98.5289,98.873,28784.0
2018-07-26 11:00:00,129.33,129.6,129.29,129.36,39677.0,98.8959,99.1024,98.8653,98.9188,39677.0
2018-07-26 11:10:00,129.35,129.49,129.19,129.47,34172.0,98.9112,99.0183,98.7888,99.003,34172.0
2018-07-26 11:20:00,129.47,129.61,129.29,129.42,45485.0,99.003,99.11,98.8653,98.9647,45485.0
2018-07-26 11:30:00,129.41,129.41,129.16,129.38,35676.0,98.9571,98.9571,98.7659,98.9341,35676.0
2018-07-26 11:40:00,129.41,129.49,129.21,129.21,31925.0,98.9571,99.0183,98.8041,98.8041,31925.0
2018-07-26 11:50:00,129.13,129.26,129.1,129.1,31359.0,98.743,98.8424,98.72,98.72,31359.0
2018-07-26 12:00:00,129.12,129.12,128.87,128.93,29054.0,98.7353,98.7353,98.5441,98.59,29054.0
2018-07-26 12:10:00,128.91,129.02,128.86,128.97,25549.0,98.5747,98.6589,98.5365,98.6206,25549.0
2018-07-26 12:20:00,128.95,129.01,128.87,128.98,21369.0,98.6053,98.6512,98.5441,98.6283,21369.0
2018-07-26 12:30:00,129.0,129.02,128.87,128.87,44916.0,98.6436,98.6589,98.5441,98.5441,44916.0
2018-07-26 12:40:00,128.87,129.09,128.87,129.05,20798.0,98.5441,98.7124,98.5441,98.6818,20798.0
2018-07-26 12:50:00,129.04,129.06,128.87,128.9,22686.0,98.6741,98.6894,98.5441,98.5671,22686.0
2018-07-26 13:00:00,128.9,129.05,128.87,129.05,20484.0,98.5671,98.6818,98.5441,98.6818,20484.0
2018-07-26 13:10:00,129.04,129.11,129.01,129.03,25143.0,98.6741,98.7277,98.6512,98.6665,25143.0
2018-07-26 13:20:00,129.03,129.13,128.94,128.96,25339.0,98.6665,98.743,98.5977,98.613,25339.0
2018-07-26 13:30:00,128.96,129.05,128.89,129.01,27847.0,98.613,98.6818,98.5594,98.6512,27847.0
2018-07-26 13:40:00,129.02,129.21,129.02,129.06,32206.0,98.6589,98.8041,98.6589,98.6894,32206.0
2018-07-26 13:50:00,129.03,129.17,129.02,129.11,26288.0,98.6665,98.7736,98.6589,98.7277,26288.0
2018-07-26 14:00:00,129.1,129.16,129.07,129.12,23045.0,98.72,98.7659,98.6971,98.7353,23045.0
2018-07-26 14:10:00,129.13,129.18,129.03,129.11,22163.0,98.743,98.7812,98.6665,98.7277,22163.0
2018-07-26 14:20:00,129.11,129.23,129.06,129.1,30576.0,98.7277,98.8194,98.6894,98.72,30576.0
2018-07-26 14:30:00,129.08,129.13,129.04,129.09,26116.0,98.7047,98.743,98.6741,98.7124,26116.0
2018-07-26 14:40:00,129.08,129.16,129.01,129.12,30624.0,98.7047,98.7659,98.6512,98.7353,30624.0
2018-07-26 14:50:00,129.13,129.17,128.99,128.99,27363.0,98.743,98.7736,98.6359,98.6359,27363.0
2018-07-26 15:00:00,128.99,129.02,128.71,128.74,44345.0,98.6359,98.6589,98.4218,98.4447,44345.0
2018-07-26 15:10:00,128.73,128.89,128.58,128.88,45046.0,98.4371,98.5594,98.3224,98.5518,45046.0
2018-07-26 15:20:00,128.87,129.01,128.71,129.01,53237.0,98.5441,98.6512,98.4218,98.6512,53237.0
2018-07-26 15:30:00,129.02,129.05,128.89,128.97,60854.0,98.6589,98.6818,98.5594,98.6206,60854.0
2018-07-26 15:40:00,128.96,128.97,128.75,128.91,143721.0,98.613,98.6206,98.4524,98.5747,143721.0
2018-07-26 15:50:00,128.9,128.94,128.68,128.86,177192.0,98.5671,98.5977,98.3989,98.5365,177192.0
2018-07-27 09:30:00,128.32,128.58,127.76,128.15,41519.0,98.1236,98.3224,97.6954,97.9936,41519.0
2018-07-27 09:40:00,128.27,128.62,127.89,128.62,16701.0,98.0853,98.353,97.7948,98.353,16701.0
2018-07-27 09:50:00,128.62,129.29,128.39,129.28,29766.0,98.353,98.8653,98.1771,98.8577,29766.0
2018-07-27 10:00:00,129.4,129.64,129.26,129.41,54037.0,98.9494,99.133,98.8424,98.9571,54037.0
2018-07-27 10:10:00,129.44,129.98,129.4,129.91,72190.0,98.98,99.3929,98.9494,99.3394,72190.0
2018-07-27 10:20:00,129.88,130.16,129.78,129.86,127051.0,99.3165,99.5306,99.24,99.3012,127051.0
2018-07-27 10:30:00,129.83,130.49,129.77,130.18,120304.0,99.2782,99.7829,99.2324,99.5459,120304.0
2018-07-27 10:40:00,130.18,130.27,129.76,129.79,105957.0,99.5459,99.6147,99.2247,99.2477,105957.0
2018-07-27 10:50:00,129.81,129.85,129.41,129.75,63654.0,99.2629,99.2935,98.9571,99.2171,63654.0
2018-07-27 11:00:00,129.72,129.72,129.43,129.5,21295.0,99.1941,99.1941,98.9724,99.0259,21295.0
2018-07-27 11:10:00,129.51,129.66,129.42,129.57,33371.0,99.0335,99.1482,98.9647,99.0794,33371.0
2018-07-27 11:20:00,129.56,130.06,129.54,130.02,20518.0,99.0718,99.4541,99.0565,99.4235,20518.0
2018-07-27 11:30:00,129.99,130.12,129.95,130.04,20742.0,99.4006,99.5,99.37,99.4388,20742.0
2018-07-27 11:40:00,130.06,130.21,130.05,130.21,36009.0,99.4541,99.5688,99.4465,99.5688,36009.0
2018-07-27 11:50:00,130.2,130.2,129.76,129.8,29916.0,99.5612,99.5612,99.2247,99.2553,29916.0
2018-07-27 12:00:00,129.8,129.88,129.64,129.83,37373.0,99.2553,99.3165,99.133,99.2782,37373.0
2018-07-27 12:10:00,129.84,129.95,129.72,129.91,13875.0,99.2859,99.37,99.1941,99.3394,13875.0
2018-07-27 12:20:00,129.89,129.92,129.6,129.73,23498.0,99.3241,99.3471,99.1024,99.2018,23498.0
2018-07-27 12:30:00,129.7,129.7,129.29,129.3,14782.0,99.1788,99.1788,98.8653,98.873,14782.0
2018-07-27 12:40:00,129.31,129.47,129.28,129.41,32079.0,98.8806,99.003,98.8577,98.9571,32079.0
2018-07-27 12:50:00,129.42,129.44,128.93,128.97,64897.0,98.9647,98.98,98.59,98.6206,64897.0
2018-07-27 13:00:00,128.97,129.23,128.77,129.11,24892.0,98.6206,98.8194,98.4677,98.7277,24892.0
2018-07-27 13:10:00,129.05,129.12,128.92,128.95,11603.0,98.6818,98.7353,98.5824,98.6053,11603.0
2018-07-27 13:20:00,129.02,129.18,128.85,129.18,27612.0,98.6589,98.7812,98.5289,98.7812,27612.0
2018-07-27 13:30:00,129.15,129.18,129.01,129.17,24419.0,98.7583,98.7812,98.6512,98.7736,24419.0
2018-07-27 13:40:00,129.19,129.37,129.1,129.15,50197.0,98.7888,98.9265,98.72,98.7583,50197.0
2018-07-27 13:50:00,129.15,129.23,128.92,128.92,23009.0,98.7583,98.8194,98.5824,98.5824,23009.0
2018-07-27 14:00:00,128.92,129.08,128.87,129.01,46792.0,98.5824,98.7047,98.5441,98.6512,46792.0
2018-07-27 14:10:00,129.02,129.11,128.87,128.9,36646.0,98.6589,98.7277,98.5441,98.5671,36646.0
2018-07-27 14:20:00,128.9,128.92,128.8,128.83,51616.0,98.5671,98.5824,98.4906,98.5136,51616.0
2018-07-27 14:30:00,128.83,128.95,128.74,128.74,31816.0,98.5136,98.6053,98.4447,98.4447,31816.0
2018-07-27 14:40:00,128.75,128.85,128.73,128.79,63660.0,98.4524,98.5289,98.4371,98.483,63660.0
2018-07-27 14:50:00,128.79,128.82,128.56,128.62,24932.0,98.483,98.5059,98.3071,98.353,24932.0
2018-07-27 15:00:00,128.63,129.07,128.63,129.03,29402.0,98.3606,98.6971,98.3606,98.6665,29402.0
2018-07-27 15:10:00,129.03,129.43,129.03,129.17,29297.0,98.6665,98.9724,98.6665,98.7736,29297.0
2018-07-27 15:20:00,129.19,129.2,128.96,128.96,30256.0,98.7888,98.7965,98.613,98.613,30256.0
2018-07-27 15:30:00,128.96,129.2,128.93,129.05,70546.0,98.613,98.7965,98.59,98.6818,70546.0
2018-07-27 15:40:00,129.04,129.11,128.89,128.95,69423.0,98.6741,98.7277,98.5594,98.6053,69423.0
2018-07-27 15:50:00,128.94,129.22,128.86,129.14,192902.0,98.5977,98.8118,98.5365,98.7506,192902.0
2018-07-30 09:30:00,130.45,131.32,130.12,131.28,109790.0,99.7523,100.4176,99.5,100.387,109790.0
2018-07-30 09:40:00,131.23,131.57,131.01,131.21,41876.0,100.3488,100.6088,100.1806,100.3335,41876.0
2018-07-30 09:50:00,131.24,131.41,130.87,131.04,55779.0,100.3564,100.4864,100.0735,100.2035,55779.0
2018-07-30 10:00:00,131.09,131.6,131.05,131.52,35484.0,100.2417,100.6317,100.2111,100.5705,35484.0
2018-07-30 10:10:00,131.54,131.56,131.13,131.16,26675.0,100.5858,100.6011,100.2723,100.2953,26675.0
2018-07-30 10:20:00,131.16,131.44,131.14,131.44,39814.0,100.2953,100.5094,100.28,100.5094,39814.0
2018-07-30 10:30:00,131.42,131.43,131.15,131.3,27132.0,100.4941,100.5017,100.2876,100.4023,27132.0
2018-07-30 10:40:00,131.33,131.33,131.06,131.12,18989.0,100.4253,100.4253,100.2188,100.2647,18989.0
2018-07-30 10:50:00,131.12,131.15,130.71,130.85,49092.0,100.2647,100.2876,99.9512,100.0582,49092.0
2018-07-30 11:00:00,130.76,130.77,130.51,130.69,60475.0,99.9894,99.997,99.7982,99.9359,60475.0
2018-07-30 11:10:00,130.69,130.79,130.04,130.25,64770.0,99.9359,100.0123,99.4388,99.5994,64770.0
2018-07-30 11:20:00,130.25,130.35,129.82,129.91,133995.0,99.5994,99.6759,99.2706,99.3394,133995.0
2018-07-30 11:30:00,129.91,130.13,129.69,129.81,47970.0,99.3394,99.5076,99.1712,99.2629,47970.0
2018-07-30 11:40:00,129.77,130.04,129.71,129.97,47452.0,99.2324,99.4388,99.1865,99.3853,47452.0
2018-07-30 11:50:00,129.93,130.2,129.86,130.14,18526.0,99.3547,99.5612,99.3012,99.5153,18526.0
2018-07-30 12:00:00,130.14,130.14,129.9,129.95,16468.0,99.5153,99.5153,99.3318,99.37,16468.0
2018-07-30 12:10:00,129.94,130.01,129.76,129.89,36725.0,99.3624,99.4159,99.2247,99.3241,36725.0
2018-07-30 12:20:00,129.89,129.92,129.81,129.85,14291.0,99.3241,99.3471,99.2629,99.2935,14291.0
2018-07-30 12:30:00,129.84,129.87,129.81,129.82,13474.0,99.2859,99.3088,99.2629,99.2706,13474.0
2018-07-30 12:40:00,129.81,129.92,129.81,129.88,26722.0,99.2629,99.3471,99.2629,99.3165,26722.0
2018-07-30 12:50:00,129.86,130.09,129.86,130.08,46457.0,99.3012,99.4771,99.3012,99.4694,46457.0
2018-07-30 13:00:00,130.05,130.07,129.81,129.97,21772.0,99.4465,99.4618,99.2629,99.3853,21772.0
2018-07-30 13:10:00,129.99,130.01,129.89,129.9,19037.0,99.4006,99.4159,99.3241,99.3318,19037.0
2018-07-30 13:20:00,129.89,129.93,129.63,129.67,31610.0,99.3241,99.3547,99.1253,99.1559,31610.0
2018-07-30 13:30:00,129.65,129.7,129.54,129.61,21284.0,99.1406,99.1788,99.0565,99.11,21284.0
2018-07-30 13:40:00,129.63,130.0,129.53,129.92,19310.0,99.1253,99.4082,99.0488,99.3471,19310.0
2018-07-30 13:50:00,129.9,130.11,129.89,130.09,13905.0,99.3318,99.4924,99.3241,99.4771,13905.0
2018-07-30 14:00:00,130.09,130.49,130.08,130.38,15829.0,99.4771,99.7829,99.4694,99.6988,15829.0
2018-07-30 14:10:00,130.38,130.57,130.23,130.48,14757.0,99.6988,99.8441,99.5841,99.7753,14757.0
2018-07-30 14:20:00,130.42,130.5,130.31,130.46,21964.0,99.7294,99.7906,99.6453,99.76,21964.0
2018-07-30 14:30:00,130.41,130.46,130.03,130.08,22203.0,99.7218,99.76,99.4312,99.4694,22203.0
2018-07-30 14:40:00,130.07,130.19,130.04,130.07,18837.0,99.4618,99.5535,99.4388,99.4618,18837.0
2018-07-30 14:50:00,130.07,130.12,129.96,130.1,29955.0,99.4618,99.5,99.3776,99.4847,29955.0
2018-07-30 15:00:00,130.11,130.22,130.09,130.14,16924.0,99.4924,99.5765,99.4771,99.5153,16924.0
2018-07-30 15:10:00,130.15,130.15,129.96,130.02,18743.0,99.5229,99.5229,99.3776,99.4235,18743.0
2018-07-30 15:20:00,130.02,130.08,129.89,129.89,28527.0,99.4235,99.4694,99.3241,99.3241,28527.0
2018-07-30 15:30:00,129.87,130.04,129.77,129.87,47321.0,99.3088,99.4388,99.2324,99.3088,47321.0
2018-07-30 15:40:00,129.87,129.89,129.58,129.59,73453.0,99.3088,99.3241,99.0871,99.0947,73453.0
2018-07-30 15:50:00,129.58,129.91,129.58,129.91,170014.0,99.0871,99.3394,99.0871,99.3394,170014.0
2018-07-31 09:30:00,130.29,131.4,130.03,130.17,83805.0,99.63,100.4788,99.4312,99.5382,83805.0
2018-07-31 09:40:00,130.24,130.43,129.62,129.62,36421.0,99.5918,99.737,99.1177,99.1177,36421.0
2018-07-31 09:50:00,129.56,129.77,128.99,129.08,39385.0,99.0718,99.2324,98.6359,98.7047,39385.0
2018-07-31 10:00:00,129.15,129.84,129.0,129.84,30308.0,98.7583,99.2859,98.6436,99.2859,30308.0
2018-07-31 10:10:00,129.83,129.85,129.09,129.14,31135.0,99.2782,99.2935,98.7124,98.7506,31135.0
2018-07-31 10:20:00,129.16,129.17,128.7,128.76,51709.0,98.7659,98.7736,98.4142,98.46,51709.0
2018-07-31 10:30:00,128.76,128.94,128.48,128.51,59729.0,98.46,98.5977,98.2459,98.2689,59729.0
2018-07-31 10:40:00,128.51,128.55,128.32,128.36,51449.0,98.2689,98.2995,98.1236,98.1542,51449.0
2018-07-31 10:50:00,128.36,128.88,128.36,128.72,64594.0,98.1542,98.5518,98.1542,98.4294,64594.0
2018-07-31 11:00:00,128.72,128.93,128.72,128.74,59266.0,98.4294,98.59,98.4294,98.4447,59266.0
2018-07-31 11:10:00,128.77,128.9,128.75,128.83,51496.0,98.4677,98.5671,98.4524,98.5136,51496.0
2018-07-31 11:20:00,128.79,129.01,128.61,128.74,35924.0,98.483,98.6512,98.3453,98.4447,35924.0
2018-07-31 11:30:00,128.76,129.1,128.75,128.99,39821.0,98.46,98.72,98.4524,98.6359,39821.0
2018-07-31 11:40:00,128.99,129.36,128.82,129.28,32812.0,98.6359,98.9188,98.5059,98.8577,32812.0
2018-07-31 11:50:00,129.24,129.41,129.19,129.21,26136.0,98.8271,98.9571,98.7888,98.8041,26136.0
2018-07-31 12:00:00,129.22,129.61,129.22,129.55,31823.0,98.8118,99.11,98.8118,99.0641,31823.0
2018-07-31 12:10:00,129.55,129.78,129.53,129.63,21395.0,99.0641,99.24,99.0488,99.1253,21395.0
2018-07-31 12:20:00,129.67,129.7,129.5,129.52,18558.0,99.1559,99.1788,99.0259,99.0412,18558.0
2018-07-31 12:30:00,129.55,129.62,129.47,129.6,35319.0,99.0641,99.1177,99.003,99.1024,35319.0
2018-07-31 12:40:00,129.6,129.65,129.42,129.65,31158.0,99.1024,99.1406,98.9647,99.1406,31158.0
2018-07-31 12:50:00,129.65,129.76,129.52,129.57,31961.0,99.1406,99.2247,99.0412,99.0794,31961.0
2018-07-31 13:00:00,129.57,129.6,129.31,129.31,26546.0,99.0794,99.1024,98.8806,98.8806,26546.0
2018-07-31 13:10:00,129.31,129.31,128.93,129.06,34977.0,98.8806,98.8806,98.59,98.6894,34977.0
2018-07-31 13:20:00,129.04,129.18,128.91,129.14,21377.0,98.6741,98.7812,98.5747,98.7506,21377.0
2018-07-31 13:30:00,129.16,129.16,128.94,128.97,21525.0,98.7659,98.7659,98.5977,98.6206,21525.0
2018-07-31 13:40:00,128.98,128.99,128.8,128.86,24092.0,98.6283,98.6359,98.4906,98.5365,24092.0
2018-07-31 13:50:00,128.83,129.05,128.78,129.05,19479.0,98.5136,98.6818,98.4753,98.6818,19479.0
2018-07-31 14:00:00,129.04,129.16,128.97,129.06,21102.0,98.6741,98.7659,98.6206,98.6894,21102.0
2018-07-31 14:10:00,129.08,129.09,128.83,128.92,20773.0,98.7047,98.7124,98.5136,98.5824,20773.0
2018-07-31 14:20:00,128.91,129.03,128.82,128.85,25379.0,98.5747,98.6665,98.5059,98.5289,25379.0
2018-07-31 14:30:00,128.82,128.87,128.77,128.81,22787.0,98.5059,98.5441,98.4677,98.4983,22787.0
2018-07-31 14:40:00,128.82,129.05,128.75,129.02,30702.0,98.5059,98.6818,98.4524,98.6589,30702.0
2018-07-31 14:50:00,129.02,129.03,128.84,128.86,28092.0,98.6589,98.6665,98.5212,98.5365,28092.0
2018-07-31 15:00:00,128.8,128.84,128.54,128.57,31714.0,98.4906,98.5212,98.2918,98.3147,31714.0
2018-07-31 15:10:00,128.56,128.61,128.45,128.47,41543.0,98.3071,98.3453,98.223,98.2383,41543.0
2018-07-31 15:20:00,128.45,128.97,128.45,128.91,43864.0,98.223,98.6206,98.223,98.5747,43864.0
2018-07-31 15:30:00,128.92,128.92,128.73,128.77,73586.0,98.5824,98.5824,98.4371,98.4677,73586.0
2018-07-31 15:40:00,128.78,129.05,128.74,129.0,102367.0,98.4753,98.6818,98.4447,98.6436,102367.0
2018-07-31 15:50:00,129.0,129.05,128.83,128.93,230103.0,98.6436,98.6818,98.5136,98.59,230103.0
2018-08-01 09:30:00,127.57,128.55,126.14,126.4,141062.0,97.5501,98.2995,96.4566,96.6554,141062.0
2018-08-01 09:40:00,126.44,126.76,126.02,126.2,96177.0,96.686,96.9307,96.3648,96.5025,96177.0
2018-08-01 09:50:00,126.26,126.43,125.17,125.26,112610.0,96.5483,96.6783,95.7148,95.7837,112610.0
2018-08-01 10:00:00,125.25,125.49,124.92,125.35,95905.0,95.776,95.9595,95.5237,95.8525,95905.0
2018-08-01 10:10:00,125.41,126.06,125.39,126.05,78927.0,95.8984,96.3954,95.8831,96.3878,78927.0
2018-08-01 10:20:00,126.03,126.25,125.85,126.09,84207.0,96.3725,96.5407,96.2348,96.4183,84207.0
2018-08-01 10:30:00,126.07,126.39,125.89,126.34,44847.0,96.403,96.6477,96.2654,96.6095,44847.0
2018-08-01 10:40:00,126.38,126.82,126.03,126.2,173271.0,96.6401,96.9766,96.3725,96.5025,173271.0
2018-08-01 10:50:00,126.21,126.58,126.03,126.31,61765.0,96.5101,96.793,96.3725,96.5866,61765.0
2018-08-01 11:00:00,126.35,126.45,125.8,125.88,48839.0,96.6172,96.6936,96.1966,96.2578,48839.0
2018-08-01 11:10:00,125.9,126.3,125.87,126.2,36999.0,96.2731,96.5789,96.2501,96.5025,36999.0
2018-08-01 11:20:00,126.23,126.3,125.86,125.96,32876.0,96.5254,96.5789,96.2425,96.3189,32876.0
2018-08-01 11:30:00,125.94,126.0,125.5,125.5,34500.0,96.3036,96.3495,95.9672,95.9672,34500.0
2018-08-01 11:40:00,125.5,125.67,125.35,125.63,69470.0,95.9672,96.0972,95.8525,96.0666,69470.0
2018-08-01 11:50:00,125.66,125.95,125.58,125.92,28555.0,96.0895,96.3113,96.0284,96.2883,28555.0
2018-08-01 12:00:00,125.9,125.91,125.66,125.75,36881.0,96.2731,96.2807,96.0895,96.1584,36881.0
2018-08-01 12:10:00,125.76,125.8,125.58,125.71,27679.0,96.166,96.1966,96.0284,96.1278,27679.0
2018-08-01 12:20:00,125.74,125.78,125.48,125.7,32053.0,96.1507,96.1813,95.9519,96.1201,32053.0
2018-08-01 12:30:00,125.69,125.69,125.34,125.34,87287.0,96.1125,96.1125,95.8448,95.8448,87287.0
2018-08-01 12:40:00,125.31,125.43,125.17,125.33,56504.0,95.8219,95.9137,95.7148,95.8372,56504.0
2018-08-01 12:50:00,125.31,125.61,125.25,125.48,56688.0,95.8219,96.0513,95.776,95.9519,56688.0
2018-08-01 13:00:00,125.49,125.66,125.42,125.54,54624.0,95.9595,96.0895,95.906,95.9978,54624.0
2018-08-01 13:10:00,125.55,125.73,125.51,125.68,32377.0,96.0054,96.1431,95.9748,96.1048,32377.0
2018-08-01 13:20:00,125.69,125.94,125.58,125.9,93474.0,96.1125,96.3036,96.0284,96.2731,93474.0
2018-08-01 13:30:00,125.88,126.33,125.88,126.2,25101.0,96.2578,96.6019,96.2578,96.5025,25101.0
2018-08-01 13:40:00,126.19,126.25,125.83,125.89,28443.0,96.4948,96.5407,96.2195,96.2654,28443.0
2018-08-01 13:50:00,125.9,126.06,125.75,125.9,38854.0,96.2731,96.3954,96.1584,96.2731,38854.0
2018-08-01 14:00:00,126.0,126.03,125.51,125.56,59933.0,96.3495,96.3725,95.9748,96.0131,59933.0
2018-08-01 14:10:00,125.59,125.7,125.27,125.34,47027.0,96.036,96.1201,95.7913,95.8448,47027.0
2018-08-01 14:20:00,125.33,125.82,125.25,125.81,40531.0,95.8372,96.2119,95.776,96.2042,40531.0
2018-08-01 14:30:00,125.83,125.84,125.44,125.49,31231.0,96.2195,96.2272,95.9213,95.9595,31231.0
2018-08-01 14:40:00,125.51,125.72,125.38,125.65,39930.0,95.9748,96.1354,95.8754,96.0819,39930.0
2018-08-01 14:50:00,125.65,125.79,125.45,125.66,46798.0,96.0819,96.1889,95.9289,96.0895,46798.0
2018-08-01 15:00:00,125.68,125.76,125.44,125.47,57845.0,96.1048,96.166,95.9213,95.9442,57845.0
2018-08-01 15:10:00,125.49,125.7,125.48,125.56,60445.0,95.9595,96.1201,95.9519,96.0131,60445.0
2018-08-01 15:20:00,125.55,125.6,125.3,125.34,59048.0,96.0054,96.0437,95.8142,95.8448,59048.0
2018-08-01 15:30:00,125.35,125.81,125.33,125.6,161702.0,95.8525,96.2042,95.8372,96.0437,161702.0
2018-08-01 15:40:00,125.59,125.98,125.52,125.78,146185.0,96.036,96.3342,95.9825,96.1813,146185.0
2018-08-01 15:50:00,125.77,125.79,125.47,125.57,274548.0,96.1736,96.1889,95.9442,96.0207,274548.0
2018-08-02 09:30:00,124.56,125.19,123.84,124.5,117887.0,95.2484,95.7301,94.6978,95.2025,117887.0
2018-08-02 09:40:00,124.44,124.5,123.51,124.34,152311.0,95.1566,95.2025,94.4455,95.0802,152311.0
2018-08-02 09:50:00,124.36,124.67,123.92,124.18,112066.0,95.0954,95.3325,94.759,94.9578,112066.0
2018-08-02 10:00:00,124.24,125.81,124.2,125.74,148864.0,95.0037,96.2042,94.9731,96.1507,148864.0
2018-08-02 10:10:00,125.76,125.76,125.1,125.1,196811.0,96.166,96.166,95.6613,95.6613,196811.0
2018-08-02 10:20:00,125.12,125.35,124.77,125.15,106811.0,95.6766,95.8525,95.409,95.6995,106811.0
2018-08-02 10:30:00,125.16,125.61,125.07,125.33,67371.0,95.7072,96.0513,95.6384,95.8372,67371.0
2018-08-02 10:40:00,125.33,125.33,124.74,125.01,85392.0,95.8372,95.8372,95.386,95.5925,85392.0
2018-08-02 10:50:00,124.99,125.12,124.83,124.9,38529.0,95.5772,95.6766,95.4548,95.5084,38529.0
2018-08-02 11:00:00,124.9,125.44,124.8,125.33,37433.0,95.5084,95.9213,95.4319,95.8372,37433.0
2018-08-02 11:10:00,125.38,125.6,125.15,125.51,21123.0,95.8754,96.0437,95.6995,95.9748,21123.0
2018-08-02 11:20:00,125.52,125.93,125.33,125.88,82490.0,95.9825,96.296,95.8372,96.2578,82490.0
2018-08-02 11:30:00,125.83,125.92,125.27,125.29,93945.0,96.2195,96.2883,95.7913,95.8066,93945.0
2018-08-02 11:40:00,125.31,125.44,124.89,124.94,114666.0,95.8219,95.9213,95.5007,95.539,114666.0
2018-08-02 11:50:00,124.93,125.15,124.9,125.08,52829.0,95.5313,95.6995,95.5084,95.646,52829.0
2018-08-02 12:00:00,125.07,125.16,124.92,125.11,72475.0,95.6384,95.7072,95.5237,95.669,72475.0
2018-08-02 12:10:00,125.11,125.23,124.86,124.86,103870.0,95.669,95.7607,95.4778,95.4778,103870.0
2018-08-02 12:20:00,124.85,125.14,124.7,124.96,137127.0,95.4701,95.6919,95.3554,95.5543,137127.0
2018-08-02 12:30:00,124.98,125.35,124.98,125.35,24152.0,95.5695,95.8525,95.5695,95.8525,24152.0
2018-08-02 12:40:00,125.41,125.58,125.41,125.54,16630.0,95.8984,96.0284,95.8984,95.9978,16630.0
2018-08-02 12:50:00,125.53,125.53,125.25,125.26,14872.0,95.9901,95.9901,95.776,95.7837,14872.0
2018-08-02 13:00:00,125.24,125.25,125.17,125.21,14388.0,95.7684,95.776,95.7148,95.7454,14388.0
2018-08-02 13:10:00,125.24,125.27,125.03,125.17,29799.0,95.7684,95.7913,95.6078,95.7148,29799.0
2018-08-02 13:20:00,125.2,125.29,125.11,125.15,19890.0,95.7378,95.8066,95.669,95.6995,19890.0
2018-08-02 13:30:00,125.15,125.27,125.13,125.21,20995.0,95.6995,95.7913,95.6843,95.7454,20995.0
2018-08-02 13:40:00,125.22,125.36,125.18,125.32,55306.0,95.7531,95.8601,95.7225,95.8295,55306.0
2018-08-02 13:50:00,125.34,125.34,125.17,125.19,19501.0,95.8448,95.8448,95.7148,95.7301,19501.0
2018-08-02 14:00:00,125.17,125.26,124.98,125.07,68749.0,95.7148,95.7837,95.5695,95.6384,68749.0
2018-08-02 14:10:00,125.07,125.09,124.97,125.03,25017.0,95.6384,95.6537,95.5619,95.6078,25017.0
2018-08-02 14:20:00,125.05,125.2,125.05,125.14,19146.0,95.6231,95.7378,95.6231,95.6919,19146.0
2018-08-02 14:30:00,125.12,125.5,125.11,125.41,31445.0,95.6766,95.9672,95.669,95.8984,31445.0
2018-08-02 14:40:00,125.42,125.45,125.1,125.17,41101.0,95.906,95.9289,95.6613,95.7148,41101.0
2018-08-02 14:50:00,125.17,125.29,125.08,125.22,45679.0,95.7148,95.8066,95.646,95.7531,45679.0
2018-08-02 15:00:00,125.26,125.51,125.2,125.46,38219.0,95.7837,95.9748,95.7378,95.9366,38219.0
2018-08-02 15:10:00,125.44,125.59,125.28,125.51,48006.0,95.9213,96.036,95.799,95.9748,48006.0
2018-08-02 15:20:00,125.5,125.61,125.38,125.6,46764.0,95.9672,96.0513,95.8754,96.0437,46764.0
2018-08-02 15:30:00,125.61,125.76,125.47,125.64,86285.0,96.0513,96.166,95.9442,96.0742,86285.0
2018-08-02 15:40:00,125.64,126.29,125.64,126.28,136470.0,96.0742,96.5713,96.0742,96.5636,136470.0
2018-08-02 15:50:00,126.25,126.31,125.93,126.02,312306.0,96.5407,96.5866,96.296,96.3648,312306.0
2018-08-03 09:30:00,122.75,125.01,122.45,123.86,232769.0,93.8643,95.5925,93.6349,94.7131,232769.0
2018-08-03 09:40:00,123.96,124.0,123.48,123.93,152702.0,94.7896,94.8202,94.4225,94.7666,152702.0
2018-08-03 09:50:00,123.87,123.87,123.36,123.71,108447.0,94.7208,94.7208,94.3308,94.5984,108447.0
2018-08-03 10:00:00,123.78,123.96,123.49,123.58,63864.0,94.6519,94.7896,94.4302,94.499,63864.0
2018-08-03 10:10:00,123.6,123.86,122.62,123.01,95937.0,94.5143,94.7131,93.7649,94.0631,95937.0
2018-08-03 10:20:00,123.05,123.34,122.53,122.77,105250.0,94.0937,94.3155,93.6961,93.8796,105250.0
2018-08-03 10:30:00,122.78,122.87,121.91,122.51,105259.0,93.8873,93.9561,93.222,93.6808,105259.0
2018-08-03 10:40:00,122.5,122.56,121.6,121.81,127225.0,93.6731,93.719,92.9849,93.1455,127225.0
2018-08-03 10:50:00,121.8,122.04,121.18,121.5,152199.0,93.1379,93.3214,92.6638,92.9085,152199.0
2018-08-03 11:00:00,121.48,121.88,121.21,121.32,175346.0,92.8932,93.199,92.6867,92.7708,175346.0
2018-08-03 11:10:00,121.34,121.41,121.07,121.21,67985.0,92.7861,92.8396,92.5797,92.6867,67985.0
2018-08-03 11:20:00,121.22,121.31,120.84,121.12,76993.0,92.6944,92.7632,92.4038,92.6179,76993.0
2018-08-03 11:30:00,121.15,122.11,121.12,121.56,134701.0,92.6408,93.3749,92.6179,92.9543,134701.0
2018-08-03 11:40:00,121.53,122.04,121.45,122.0,48488.0,92.9314,93.3214,92.8702,93.2908,48488.0
2018-08-03 11:50:00,122.06,122.42,121.96,122.03,50403.0,93.3367,93.612,93.2602,93.3137,50403.0
2018-08-03 12:00:00,122.02,122.16,121.73,121.73,66489.0,93.3061,93.4132,93.0843,93.0843,66489.0
2018-08-03 12:10:00,121.76,121.85,121.61,121.75,43110.0,93.1073,93.1761,92.9926,93.0996,43110.0
2018-08-03 12:20:00,121.76,121.91,121.64,121.91,84896.0,93.1073,93.222,93.0155,93.222,84896.0
2018-08-03 12:30:00,121.92,122.4,121.91,122.07,36137.0,93.2296,93.5967,93.222,93.3443,36137.0
2018-08-03 12:40:00,122.08,122.16,121.84,121.92,27266.0,93.352,93.4132,93.1685,93.2296,27266.0
2018-08-03 12:50:00,121.94,121.97,121.69,121.88,24745.0,93.2449,93.2679,93.0538,93.199,24745.0
2018-08-03 13:00:00,121.9,122.09,121.81,121.87,34305.0,93.2143,93.3596,93.1455,93.1914,34305.0
2018-08-03 13:10:00,121.87,121.98,121.76,121.79,24288.0,93.1914,93.2755,93.1073,93.1302,24288.0
2018-08-03 13:20:00,121.79,121.82,121.51,121.62,86250.0,93.1302,93.1532,92.9161,93.0002,86250.0
2018-08-03 13:30:00,121.65,122.02,121.65,121.88,35044.0,93.0232,93.3061,93.0232,93.199,35044.0
2018-08-03 13:40:00,121.87,121.94,121.58,121.58,55188.0,93.1914,93.2449,92.9696,92.9696,55188.0
2018-08-03 13:50:00,121.59,121.79,121.57,121.7,31973.0,92.9773,93.1302,92.962,93.0614,31973.0
2018-08-03 14:00:00,121.71,121.78,121.52,121.55,144133.0,93.069,93.1226,92.9238,92.9467,144133.0
2018-08-03 14:10:00,121.56,121.6,121.48,121.49,56101.0,92.9543,92.9849,92.8932,92.9008,56101.0
2018-08-03 14:20:00,121.5,121.72,121.21,121.72,84918.0,92.9085,93.0767,92.6867,93.0767,84918.0
2018-08-03 14:30:00,121.72,121.84,121.52,121.69,65050.0,93.0767,93.1685,92.9238,93.0538,65050.0
2018-08-03 14:40:00,121.68,121.74,121.34,121.38,55456.0,93.0461,93.092,92.7861,92.8167,55456.0
2018-08-03 14:50:00,121.37,121.38,121.14,121.2,56902.0,92.8091,92.8167,92.6332,92.6791,56902.0
2018-08-03 15:00:00,121.2,121.44,121.18,121.37,61312.0,92.6791,92.8626,92.6638,92.8091,61312.0
2018-08-03 15:10:00,121.37,121.79,121.33,121.69,53787.0,92.8091,93.1302,92.7785,93.0538,53787.0
2018-08-03 15:20:00,121.7,121.94,121.62,121.87,56630.0,93.0614,93.2449,93.0002,93.1914,56630.0
2018-08-03 15:30:00,121.88,122.12,121.79,122.1,80625.0,93.199,93.3826,93.1302,93.3673,80625.0
2018-08-03 15:40:00,122.1,122.45,122.0,122.41,127179.0,93.3673,93.6349,93.2908,93.6043,127179.0
2018-08-03 15:50:00,122.41,122.49,122.23,122.43,239424.0,93.6043,93.6655,93.4667,93.6196,239424.0
2018-08-06 09:30:00,123.18,123.48,122.59,122.73,119363.0,94.1931,94.4225,93.742,93.849,119363.0
2018-08-06 09:40:00,122.81,122.9,122.0,122.9,85349.0,93.9102,93.979,93.2908,93.979,85349.0
2018-08-06 09:50:00,122.88,123.19,122.73,122.73,56838.0,93.9637,94.2008,93.849,93.849,56838.0
2018-08-06 10:00:00,122.78,123.11,122.78,123.03,60450.0,93.8873,94.1396,93.8873,94.0784,60450.0
2018-08-06 10:10:00,123.06,123.35,122.88,123.35,54686.0,94.1014,94.3231,93.9637,94.3231,54686.0
2018-08-06 10:20:00,123.35,123.93,123.24,123.71,74091.0,94.3231,94.7666,94.239,94.5984,74091.0
2018-08-06 10:30:00,123.65,123.85,123.48,123.48,38447.0,94.5525,94.7055,94.4225,94.4225,38447.0
2018-08-06 10:40:00,123.51,123.96,123.47,123.7,32991.0,94.4455,94.7896,94.4149,94.5908,32991.0
2018-08-06 10:50:00,123.69,124.33,123.69,124.28,32663.0,94.5831,95.0725,94.5831,95.0343,32663.0
2018-08-06 11:00:00,124.28,124.62,124.21,124.59,81516.0,95.0343,95.2943,94.9807,95.2713,81516.0
2018-08-06 11:10:00,124.57,124.66,124.23,124.29,25865.0,95.256,95.3249,94.996,95.0419,25865.0
2018-08-06 11:20:00,124.23,124.24,123.85,123.99,43309.0,94.996,95.0037,94.7055,94.8125,43309.0
2018-08-06 11:30:00,123.95,124.15,123.9,124.01,41736.0,94.7819,94.9349,94.7437,94.8278,41736.0
2018-08-06 11:40:00,124.0,124.36,123.99,124.36,14888.0,94.8202,95.0954,94.8125,95.0954,14888.0
2018-08-06 11:50:00,124.34,124.75,124.33,124.51,24854.0,95.0802,95.3937,95.0725,95.2102,24854.0
2018-08-06 12:00:00,124.54,124.78,124.43,124.78,24367.0,95.2331,95.4166,95.149,95.4166,24367.0
2018-08-06 12:10:00,124.74,125.0,124.7,124.74,36891.0,95.386,95.5848,95.3554,95.386,36891.0
2018-08-06 12:20:00,124.74,125.1,124.73,124.95,21994.0,95.386,95.6613,95.3784,95.5466,21994.0
2018-08-06 12:30:00,124.98,124.98,124.75,124.79,21190.0,95.5695,95.5695,95.3937,95.4243,21190.0
2018-08-06 12:40:00,124.77,124.78,124.58,124.72,24013.0,95.409,95.4166,95.2637,95.3707,24013.0
2018-08-06 12:50:00,124.71,124.71,124.49,124.53,30812.0,95.3631,95.3631,95.1949,95.2254,30812.0
2018-08-06 13:00:00,124.52,124.61,124.44,124.61,22108.0,95.2178,95.2866,95.1566,95.2866,22108.0
2018-08-06 13:10:00,124.61,124.63,124.36,124.42,18331.0,95.2866,95.3019,95.0954,95.1413,18331.0
2018-08-06 13:20:00,124.42,124.46,124.26,124.26,20924.0,95.1413,95.1719,95.019,95.019,20924.0
2018-08-06 13:30:00,124.26,124.29,124.16,124.29,16753.0,95.019,95.0419,94.9425,95.0419,16753.0
2018-08-06 13:40:00,124.32,124.41,124.29,124.41,30966.0,95.0649,95.1337,95.0419,95.1337,30966.0
2018-08-06 13:50:00,124.39,124.39,124.19,124.27,22931.0,95.1184,95.1184,94.9655,95.0266,22931.0
2018-08-06 14:00:00,124.28,124.28,124.1,124.22,17768.0,95.0343,95.0343,94.8966,94.9884,17768.0
2018-08-06 14:10:00,124.21,124.33,124.13,124.29,24200.0,94.9807,95.0725,94.9196,95.0419,24200.0
2018-08-06 14:20:00,124.31,124.33,124.23,124.3,24778.0,95.0572,95.0725,94.996,95.0496,24778.0
2018-08-06 14:30:00,124.31,124.4,124.23,124.27,30295.0,95.0572,95.126,94.996,95.0266,30295.0
2018-08-06 14:40:00,124.25,124.33,124.23,124.28,19316.0,95.0113,95.0725,94.996,95.0343,19316.0
2018-08-06 14:50:00,124.29,124.37,124.25,124.29,23363.0,95.0419,95.1031,95.0113,95.0419,23363.0
2018-08-06 15:00:00,124.28,124.28,123.97,123.97,25837.0,95.0343,95.0343,94.7972,94.7972,25837.0
2018-08-06 15:10:00,123.99,124.0,123.72,123.76,24283.0,94.8125,94.8202,94.6061,94.6366,24283.0
2018-08-06 15:20:00,123.74,123.83,123.7,123.75,30291.0,94.6213,94.6902,94.5908,94.629,30291.0
2018-08-06 15:30:00,123.73,123.85,123.68,123.71,61629.0,94.6137,94.7055,94.5755,94.5984,61629.0
2018-08-06 15:40:00,123.71,123.88,123.66,123.82,104194.0,94.5984,94.7284,94.5602,94.6825,104194.0
2018-08-06 15:50:00,123.84,123.98,123.63,123.89,163780.0,94.6978,94.8049,94.5372,94.736,163780.0
2018-08-07 09:30:00,125.0,125.7,124.31,125.01,46368.0,95.5848,96.1201,95.0572,95.5925,46368.0
2018-08-07 09:40:00,124.91,125.04,124.65,124.76,20903.0,95.516,95.6154,95.3172,95.4013,20903.0
2018-08-07 09:50:00,124.84,125.39,124.83,125.22,24863.0,95.4625,95.8831,95.4548,95.7531,24863.0
2018-08-07 10:00:00,125.19,125.59,125.18,125.5,36731.0,95.7301,96.036,95.7225,95.9672,36731.0
2018-08-07 10:10:00,125.52,126.0,125.39,125.42,61807.0,95.9825,96.3495,95.8831,95.906,61807.0
2018-08-07 10:20:00,125.47,125.85,125.47,125.84,27315.0,95.9442,96.2348,95.9442,96.2272,27315.0
2018-08-07 10:30:00,125.84,126.29,125.79,126.01,22937.0,96.2272,96.5713,96.1889,96.3572,22937.0
2018-08-07 10:40:00,125.98,125.99,125.7,125.74,25425.0,96.3342,96.3419,96.1201,96.1507,25425.0
2018-08-07 10:50:00,125.73,125.77,125.44,125.44,18142.0,96.1431,96.1736,95.9213,95.9213,18142.0
2018-08-07 11:00:00,125.48,125.62,125.26,125.43,38552.0,95.9519,96.0589,95.7837,95.9137,38552.0
2018-08-07 11:10:00,125.46,125.46,125.17,125.21,22323.0,95.9366,95.9366,95.7148,95.7454,22323.0
2018-08-07 11:20:00,125.19,125.27,125.1,125.23,21803.0,95.7301,95.7913,95.6613,95.7607,21803.0
2018-08-07 11:30:00,125.23,125.33,125.16,125.24,20795.0,95.7607,95.8372,95.7072,95.7684,20795.0
2018-08-07 11:40:00,125.28,125.44,125.26,125.26,19053.0,95.799,95.9213,95.7837,95.7837,19053.0
2018-08-07 11:50:00,125.27,125.36,125.06,125.1,14890.0,95.7913,95.8601,95.6307,95.6613,14890.0
2018-08-07 12:00:00,125.11,125.13,124.96,125.06,14045.0,95.669,95.6843,95.5543,95.6307,14045.0
2018-08-07 12:10:00,125.06,125.13,124.93,124.99,17450.0,95.6307,95.6843,95.5313,95.5772,17450.0
2018-08-07 12:20:00,124.95,124.98,124.72,124.76,19129.0,95.5466,95.5695,95.3707,95.4013,19129.0
2018-08-07 12:30:00,124.76,124.84,124.68,124.84,14952.0,95.4013,95.4625,95.3401,95.4625,14952.0
2018-08-07 12:40:00,124.87,125.03,124.86,124.91,15602.0,95.4854,95.6078,95.4778,95.516,15602.0
2018-08-07 12:50:00,124.91,124.97,124.85,124.93,19186.0,95.516,95.5619,95.4701,95.5313,19186.0
2018-08-07 13:00:00,124.94,125.0,124.88,124.97,12713.0,95.539,95.5848,95.4931,95.5619,12713.0
2018-08-07 13:10:00,124.99,125.06,124.95,124.95,19040.0,95.5772,95.6307,95.5466,95.5466,19040.0
2018-08-07 13:20:00,124.94,124.96,124.78,124.94,16929.0,95.539,95.5543,95.4166,95.539,16929.0
2018-08-07 13:30:00,124.93,124.97,124.82,124.86,14985.0,95.5313,95.5619,95.4472,95.4778,14985.0
2018-08-07 13:40:00,124.84,124.96,124.78,124.93,17102.0,95.4625,95.5543,95.4166,95.5313,17102.0
2018-08-07 13:50:00,124.93,125.1,124.88,125.1,22815.0,95.5313,95.6613,95.4931,95.6613,22815.0
2018-08-07 14:00:00,125.08,125.16,125.01,125.01,39875.0,95.646,95.7072,95.5925,95.5925,39875.0
2018-08-07 14:10:00,125.01,125.14,124.88,124.93,24560.0,95.5925,95.6919,95.4931,95.5313,24560.0
2018-08-07 14:20:00,124.92,125.02,124.76,124.83,36606.0,95.5237,95.6001,95.4013,95.4548,36606.0
2018-08-07 14:30:00,124.82,124.82,124.6,124.69,24070.0,95.4472,95.4472,95.279,95.3478,24070.0
2018-08-07 14:40:00,124.65,125.04,124.65,124.92,33262.0,95.3172,95.6154,95.3172,95.5237,33262.0
2018-08-07 14:50:00,124.9,125.16,124.9,125.14,23503.0,95.5084,95.7072,95.5084,95.6919,23503.0
2018-08-07 15:00:00,125.16,125.25,125.11,125.24,29186.0,95.7072,95.776,95.669,95.7684,29186.0
2018-08-07 15:10:00,125.25,125.36,125.24,125.29,27529.0,95.776,95.8601,95.7684,95.8066,27529.0
2018-08-07 15:20:00,125.27,125.31,125.15,125.25,35741.0,95.7913,95.8219,95.6995,95.776,35741.0
2018-08-07 15:30:00,125.25,125.31,124.92,124.95,43741.0,95.776,95.8219,95.5237,95.5466,43741.0
2018-08-07 15:40:00,124.94,124.95,124.66,124.69,72241.0,95.539,95.5466,95.3249,95.3478,72241.0
2018-08-07 15:50:00,124.71,124.73,124.36,124.43,189259.0,95.3631,95.3784,95.0954,95.149,189259.0
2018-08-08 09:30:00,123.3,124.38,123.16,124.28,52459.0,94.2849,95.1107,94.1778,95.0343,52459.0
2018-08-08 09:40:00,124.28,124.28,123.28,123.91,140456.0,95.0343,95.0343,94.2696,94.7513,140456.0
2018-08-08 09:50:00,123.96,124.06,123.41,123.56,160892.0,94.7896,94.866,94.369,94.4837,160892.0
2018-08-08 10:00:00,123.66,123.73,123.47,123.65,59533.0,94.5602,94.6137,94.4149,94.5525,59533.0
2018-08-08 10:10:00,123.66,123.7,123.5,123.5,60534.0,94.5602,94.5908,94.4378,94.4378,60534.0
2018-08-08 10:20:00,123.59,123.77,123.36,123.76,32099.0,94.5066,94.6443,94.3308,94.6366,32099.0
2018-08-08 10:30:00,123.56,123.6,123.11,123.31,109540.0,94.4837,94.5143,94.1396,94.2925,109540.0
2018-08-08 10:40:00,123.38,123.62,123.37,123.59,59747.0,94.3461,94.5296,94.3384,94.5066,59747.0
2018-08-08 10:50:00,123.57,123.7,123.24,123.48,29828.0,94.4914,94.5908,94.239,94.4225,29828.0
2018-08-08 11:00:00,123.47,123.51,123.16,123.18,73730.0,94.4149,94.4455,94.1778,94.1931,73730.0
2018-08-08 11:10:00,123.2,123.24,122.81,122.81,36089.0,94.2084,94.239,93.9102,93.9102,36089.0
2018-08-08 11:20:00,122.78,122.82,122.0,122.06,74745.0,93.8873,93.9178,93.2908,93.3367,74745.0
2018-08-08 11:30:00,122.04,122.38,121.85,122.26,65138.0,93.3214,93.5814,93.1761,93.4896,65138.0
2018-08-08 11:40:00,122.22,122.22,121.69,121.75,96010.0,93.459,93.459,93.0538,93.0996,96010.0
2018-08-08 11:50:00,121.72,121.85,121.7,121.74,22183.0,93.0767,93.1761,93.0614,93.092,22183.0
2018-08-08 12:00:00,121.75,122.05,121.67,121.96,75582.0,93.0996,93.329,93.0385,93.2602,75582.0
2018-08-08 12:10:00,121.96,122.07,121.77,121.83,28545.0,93.2602,93.3443,93.1149,93.1608,28545.0
2018-08-08 12:20:00,121.84,121.92,121.62,121.62,36275.0,93.1685,93.2296,93.0002,93.0002,36275.0
2018-08-08 12:30:00,121.62,122.19,121.5,122.11,87785.0,93.0002,93.4361,92.9085,93.3749,87785.0
2018-08-08 12:40:00,122.08,122.35,122.04,122.09,53480.0,93.352,93.5584,93.3214,93.3596,53480.0
2018-08-08 12:50:00,122.1,122.23,122.02,122.18,39071.0,93.3673,93.4667,93.3061,93.4284,39071.0
2018-08-08 13:00:00,122.17,122.38,122.15,122.3,26463.0,93.4208,93.5814,93.4055,93.5202,26463.0
2018-08-08 13:10:00,122.3,122.48,122.27,122.31,25116.0,93.5202,93.6579,93.4973,93.5279,25116.0
2018-08-08 13:20:00,122.29,122.29,121.99,122.04,47168.0,93.5126,93.5126,93.2832,93.3214,47168.0
2018-08-08 13:30:00,122.05,122.07,121.81,121.99,62383.0,93.329,93.3443,93.1455,93.2832,62383.0
2018-08-08 13:40:00,121.99,122.13,121.94,121.98,61929.0,93.2832,93.3902,93.2449,93.2755,61929.0
2018-08-08 13:50:00,122.0,122.31,121.99,122.12,62005.0,93.2908,93.5279,93.2832,93.3826,62005.0
2018-08-08 14:00:00,122.1,122.12,121.64,122.06,121761.0,93.3673,93.3826,93.0155,93.3367,121761.0
2018-08-08 14:10:00,122.07,122.31,121.98,122.31,51875.0,93.3443,93.5279,93.2755,93.5279,51875.0
2018-08-08 14:20:00,122.31,122.39,122.05,122.38,59742.0,93.5279,93.589,93.329,93.5814,59742.0
2018-08-08 14:30:00,122.39,122.61,122.39,122.46,38979.0,93.589,93.7573,93.589,93.6426,38979.0
2018-08-08 14:40:00,122.48,122.69,122.44,122.44,31044.0,93.6579,93.8184,93.6273,93.6273,31044.0
2018-08-08 14:50:00,122.46,122.87,122.46,122.82,38561.0,93.6426,93.9561,93.6426,93.9178,38561.0
2018-08-08 15:00:00,122.84,122.91,122.66,122.68,47118.0,93.9331,93.9867,93.7955,93.8108,47118.0
2018-08-08 15:10:00,122.7,122.75,122.54,122.67,57517.0,93.8261,93.8643,93.7037,93.8031,57517.0
2018-08-08 15:20:00,122.67,122.81,122.51,122.79,73928.0,93.8031,93.9102,93.6808,93.8949,73928.0
2018-08-08 15:30:00,122.78,123.11,122.72,122.96,77720.0,93.8873,94.1396,93.8414,94.0249,77720.0
2018-08-08 15:40:00,122.97,123.05,122.89,123.0,92601.0,94.0325,94.0937,93.9714,94.0555,92601.0
2018-08-08 15:50:00,123.0,123.01,122.7,122.77,138714.0,94.0555,94.0631,93.8261,93.8796,138714.0
2018-08-09 09:30:00,123.2,123.9,122.66,123.0,33604.0,94.2084,94.7437,93.7955,94.0555,33604.0
2018-08-09 09:40:00,122.96,122.96,122.27,122.42,32807.0,94.0249,94.0249,93.4973,93.612,32807.0
2018-08-09 09:50:00,122.42,122.57,122.24,122.34,44280.0,93.612,93.7267,93.4743,93.5508,44280.0
2018-08-09 10:00:00,122.34,122.72,122.16,122.7,65234.0,93.5508,93.8414,93.4132,93.8261,65234.0
2018-08-09 10:10:00,122.72,122.89,122.25,122.35,40780.0,93.8414,93.9714,93.482,93.5584,40780.0
2018-08-09 10:20:00,122.39,123.09,122.36,123.09,41682.0,93.589,94.1243,93.5661,94.1243,41682.0
2018-08-09 10:30:00,123.1,123.1,122.73,122.78,35309.0,94.132,94.132,93.849,93.8873,35309.0
2018-08-09 10:40:00,122.76,123.08,122.72,122.82,52786.0,93.872,94.1167,93.8414,93.9178,52786.0
2018-08-09 10:50:00,122.83,122.9,122.65,122.69,29876.0,93.9255,93.979,93.7878,93.8184,29876.0
2018-08-09 11:00:00,122.7,122.98,122.55,122.89,31702.0,93.8261,94.0402,93.7114,93.9714,31702.0
2018-08-09 11:10:00,122.87,123.04,122.83,122.93,34420.0,93.9561,94.0861,93.9255,94.002,34420.0
2018-08-09 11:20:00,122.93,123.0,122.46,122.51,26750.0,94.002,94.0555,93.6426,93.6808,26750.0
2018-08-09 11:30:00,122.51,122.62,122.37,122.51,38280.0,93.6808,93.7649,93.5737,93.6808,38280.0
2018-08-09 11:40:00,122.51,122.6,122.43,122.54,21776.0,93.6808,93.7496,93.6196,93.7037,21776.0
2018-08-09 11:50:00,122.56,122.66,122.39,122.47,27746.0,93.719,93.7955,93.589,93.6502,27746.0
2018-08-09 12:00:00,122.51,122.6,122.47,122.53,20246.0,93.6808,93.7496,93.6502,93.6961,20246.0
2018-08-09 12:10:00,122.49,122.68,122.48,122.66,18905.0,93.6655,93.8108,93.6579,93.7955,18905.0
2018-08-09 12:20:00,122.66,122.77,122.65,122.73,16574.0,93.7955,93.8796,93.7878,93.849,16574.0
2018-08-09 12:30:00,122.7,122.71,122.58,122.67,29544.0,93.8261,93.8337,93.7343,93.8031,29544.0
2018-08-09 12:40:00,122.66,122.77,122.59,122.59,20705.0,93.7955,93.8796,93.742,93.742,20705.0
2018-08-09 12:50:00,122.56,122.62,122.23,122.27,24476.0,93.719,93.7649,93.4667,93.4973,24476.0
2018-08-09 13:00:00,122.3,122.38,122.15,122.19,21076.0,93.5202,93.5814,93.4055,93.4361,21076.0
2018-08-09 13:10:00,122.21,122.39,122.2,122.39,25968.0,93.4514,93.589,93.4437,93.589,25968.0
2018-08-09 13:20:00,122.39,122.53,122.19,122.23,28822.0,93.589,93.6961,93.4361,93.4667,28822.0
2018-08-09 13:30:00,122.22,122.29,122.17,122.19,23171.0,93.459,93.5126,93.4208,93.4361,23171.0
2018-08-09 13:40:00,122.18,122.42,122.14,122.15,33579.0,93.4284,93.612,93.3979,93.4055,33579.0
2018-08-09 13:50:00,122.16,122.27,122.08,122.16,43384.0,93.4132,93.4973,93.352,93.4132,43384.0
2018-08-09 14:00:00,122.18,122.2,121.92,122.2,26492.0,93.4284,93.4437,93.2296,93.4437,26492.0
2018-08-09 14:10:00,122.2,122.27,121.94,121.96,26570.0,93.4437,93.4973,93.2449,93.2602,26570.0
2018-08-09 14:20:00,121.96,122.11,121.88,121.96,28036.0,93.2602,93.3749,93.199,93.2602,28036.0
2018-08-09 14:30:00,121.97,122.21,121.97,122.18,29667.0,93.2679,93.4514,93.2679,93.4284,29667.0
2018-08-09 14:40:00,122.19,122.19,122.11,122.14,19871.0,93.4361,93.4361,93.3749,93.3979,19871.0
2018-08-09 14:50:00,122.13,122.17,122.03,122.17,19514.0,93.3902,93.4208,93.3137,93.4208,19514.0
2018-08-09 15:00:00,122.17,122.25,122.1,122.25,23631.0,93.4208,93.482,93.3673,93.482,23631.0
2018-08-09 15:10:00,122.25,122.47,122.24,122.44,19931.0,93.482,93.6502,93.4743,93.6273,19931.0
2018-08-09 15:20:00,122.46,122.5,122.33,122.41,34195.0,93.6426,93.6731,93.5432,93.6043,34195.0
2018-08-09 15:30:00,122.41,122.53,122.35,122.43,61559.0,93.6043,93.6961,93.5584,93.6196,61559.0
2018-08-09 15:40:00,122.43,122.57,122.39,122.4,54113.0,93.6196,93.7267,93.589,93.5967,54113.0
2018-08-09 15:50:00,122.41,122.44,122.2,122.32,149972.0,93.6043,93.6273,93.4437,93.5355,149972.0
2018-08-10 09:30:00,122.2,122.57,121.37,122.13,71760.0,93.4437,93.7267,92.8091,93.3902,71760.0
2018-08-10 09:40:00,122.2,122.66,122.15,122.23,41869.0,93.4437,93.7955,93.4055,93.4667,41869.0
2018-08-10 09:50:00,122.23,122.53,122.13,122.38,40113.0,93.4667,93.6961,93.3902,93.5814,40113.0
2018-08-10 10:00:00,122.31,122.38,121.94,122.38,39651.0,93.5279,93.5814,93.2449,93.5814,39651.0
2018-08-10 10:10:00,122.39,122.55,122.27,122.37,28889.0,93.589,93.7114,93.4973,93.5737,28889.0
2018-08-10 10:20:00,122.33,122.49,122.18,122.26,30301.0,93.5432,93.6655,93.4284,93.4896,30301.0
2018-08-10 10:30:00,122.26,122.59,122.1,122.17,49783.0,93.4896,93.742,93.3673,93.4208,49783.0
2018-08-10 10:40:00,122.1,122.3,121.82,122.14,79910.0,93.3673,93.5202,93.1532,93.3979,79910.0
2018-08-10 10:50:00,122.1,122.46,122.08,122.46,28203.0,93.3673,93.6426,93.352,93.6426,28203.0
2018-08-10 11:00:00,122.5,122.53,122.3,122.33,37889.0,93.6731,93.6961,93.5202,93.5432,37889.0
2018-08-10 11:10:00,122.34,122.34,122.02,122.02,33986.0,93.5508,93.5508,93.3061,93.3061,33986.0
2018-08-10 11:20:00,122.04,122.36,122.03,122.22,19557.0,93.3214,93.5661,93.3137,93.459,19557.0
2018-08-10 11:30:00,122.22,122.59,122.2,122.51,27792.0,93.459,93.742,93.4437,93.6808,27792.0
2018-08-10 11:40:00,122.51,122.56,122.3,122.32,34168.0,93.6808,93.719,93.5202,93.5355,34168.0
2018-08-10 11:50:00,122.34,122.45,122.2,122.25,21910.0,93.5508,93.6349,93.4437,93.482,21910.0
2018-08-10 12:00:00,122.24,122.36,122.16,122.29,14501.0,93.4743,93.5661,93.4132,93.5126,14501.0
2018-08-10 12:10:00,122.28,122.49,122.28,122.38,16204.0,93.5049,93.6655,93.5049,93.5814,16204.0
2018-08-10 12:20:00,122.4,122.55,122.36,122.55,19443.0,93.5967,93.7114,93.5661,93.7114,19443.0
2018-08-10 12:30:00,122.54,122.61,122.44,122.56,17776.0,93.7037,93.7573,93.6273,93.719,17776.0
2018-08-10 12:40:00,122.58,122.71,122.57,122.68,13845.0,93.7343,93.8337,93.7267,93.8108,13845.0
2018-08-10 12:50:00,122.67,122.73,122.41,122.47,26829.0,93.8031,93.849,93.6043,93.6502,26829.0
2018-08-10 13:00:00,122.48,122.48,122.18,122.2,27531.0,93.6579,93.6579,93.4284,93.4437,27531.0
2018-08-10 13:10:00,122.2,122.22,122.12,122.12,42097.0,93.4437,93.459,93.3826,93.3826,42097.0
2018-08-10 13:20:00,122.16,122.61,122.16,122.61,54473.0,93.4132,93.7573,93.4132,93.7573,54473.0
2018-08-10 13:30:00,122.61,122.63,122.24,122.25,22683.0,93.7573,93.7726,93.4743,93.482,22683.0
2018-08-10 13:40:00,122.25,122.3,122.14,122.16,21006.0,93.482,93.5202,93.3979,93.4132,21006.0
2018-08-10 13:50:00,122.16,122.19,122.09,122.11,16945.0,93.4132,93.4361,93.3596,93.3749,16945.0
2018-08-10 14:00:00,122.14,122.46,122.14,122.37,44564.0,93.3979,93.6426,93.3979,93.5737,44564.0
2018-08-10 14:10:00,122.39,122.49,122.34,122.48,21476.0,93.589,93.6655,93.5508,93.6579,21476.0
2018-08-10 14:20:00,122.46,122.63,122.38,122.4,32007.0,93.6426,93.7726,93.5814,93.5967,32007.0
2018-08-10 14:30:00,122.39,122.59,122.36,122.57,27921.0,93.589,93.742,93.5661,93.7267,27921.0
2018-08-10 14:40:00,122.57,122.66,122.45,122.48,25079.0,93.7267,93.7955,93.6349,93.6579,25079.0
2018-08-10 14:50:00,122.48,122.54,122.38,122.38,21109.0,93.6579,93.7037,93.5814,93.5814,21109.0
2018-08-10 15:00:00,122.36,122.37,122.17,122.27,30270.0,93.5661,93.5737,93.4208,93.4973,30270.0
2018-08-10 15:10:00,122.26,122.51,122.19,122.48,26215.0,93.4896,93.6808,93.4361,93.6579,26215.0
2018-08-10 15:20:00,122.48,122.76,122.43,122.54,59732.0,93.6579,93.872,93.6196,93.7037,59732.0
2018-08-10 15:30:00,122.55,122.77,122.53,122.76,56606.0,93.7114,93.8796,93.6961,93.872,56606.0
2018-08-10 15:40:00,122.73,122.76,122.53,122.7,88907.0,93.849,93.872,93.6961,93.8261,88907.0
2018-08-10 15:50:00,122.69,122.89,122.58,122.78,196416.0,93.8184,93.9714,93.7343,93.8873,196416.0
2018-08-13 09:30:00,122.79,123.22,122.4,122.6,44904.0,93.8949,94.2237,93.5967,93.7496,44904.0
2018-08-13 09:40:00,122.57,123.34,122.57,123.29,24925.0,93.7267,94.3155,93.7267,94.2772,24925.0
2018-08-13 09:50:00,123.3,123.5,122.86,123.1,25923.0,94.2849,94.4378,93.9484,94.132,25923.0
2018-08-13 10:00:00,122.99,123.13,122.59,123.13,44032.0,94.0478,94.1549,93.742,94.1549,44032.0
2018-08-13 10:10:00,123.08,123.1,122.79,122.99,14429.0,94.1167,94.132,93.8949,94.0478,14429.0
2018-08-13 10:20:00,123.02,123.03,122.78,123.01,18230.0,94.0708,94.0784,93.8873,94.0631,18230.0
2018-08-13 10:30:00,122.98,123.16,122.95,123.11,15607.0,94.0402,94.1778,94.0173,94.1396,15607.0
2018-08-13 10:40:00,123.1,123.16,122.79,122.81,22317.0,94.132,94.1778,93.8949,93.9102,22317.0
2018-08-13 10:50:00,122.82,122.83,122.57,122.78,18309.0,93.9178,93.9255,93.7267,93.8873,18309.0
2018-08-13 11:00:00,122.8,122.96,122.77,122.8,15259.0,93.9025,94.0249,93.8796,93.9025,15259.0
2018-08-13 11:10:00,122.78,122.81,122.5,122.54,19648.0,93.8873,93.9102,93.6731,93.7037,19648.0
2018-08-13 11:20:00,122.55,122.64,122.47,122.55,18842.0,93.7114,93.7802,93.6502,93.7114,18842.0
2018-08-13 11:30:00,122.5,122.62,122.4,122.46,24543.0,93.6731,93.7649,93.5967,93.6426,24543.0
2018-08-13 11:40:00,122.43,122.46,122.19,122.19,21174.0,93.6196,93.6426,93.4361,93.4361,21174.0
2018-08-13 11:50:00,122.17,122.17,121.76,121.77,33853.0,93.4208,93.4208,93.1073,93.1149,33853.0
2018-08-13 12:00:00,121.76,122.03,121.76,122.02,12686.0,93.1073,93.3137,93.1073,93.3061,12686.0
2018-08-13 12:10:00,122.04,122.05,121.79,121.79,15180.0,93.3214,93.329,93.1302,93.1302,15180.0
2018-08-13 12:20:00,121.84,121.91,121.63,121.7,11534.0,93.1685,93.222,93.0079,93.0614,11534.0
2018-08-13 12:30:00,121.68,121.7,121.48,121.63,12776.0,93.0461,93.0614,92.8932,93.0079,12776.0
2018-08-13 12:40:00,121.7,121.92,121.65,121.68,12782.0,93.0614,93.2296,93.0232,93.0461,12782.0
2018-08-13 12:50:00,121.68,121.72,121.48,121.54,13248.0,93.0461,93.0767,92.8932,92.9391,13248.0
2018-08-13 13:00:00,121.49,121.5,121.31,121.34,25831.0,92.9008,92.9085,92.7632,92.7861,25831.0
2018-08-13 13:10:00,121.37,121.63,121.36,121.59,16548.0,92.8091,93.0079,92.8014,92.9773,16548.0
2018-08-13 13:20:00,121.6,121.67,121.36,121.37,70040.0,92.9849,93.0385,92.8014,92.8091,70040.0
2018-08-13 13:30:00,121.36,121.43,121.13,121.2,134279.0,92.8014,92.8549,92.6255,92.6791,134279.0
2018-08-13 13:40:00,121.23,121.36,121.18,121.22,55480.0,92.702,92.8014,92.6638,92.6944,55480.0
2018-08-13 13:50:00,121.27,121.4,121.2,121.39,39955.0,92.7326,92.832,92.6791,92.8244,39955.0
2018-08-13 14:00:00,121.41,121.67,121.36,121.54,68765.0,92.8396,93.0385,92.8014,92.9391,68765.0
2018-08-13 14:10:00,121.54,121.96,121.53,121.93,14077.0,92.9391,93.2602,92.9314,93.2373,14077.0
2018-08-13 14:20:00,121.93,122.13,121.86,122.09,15122.0,93.2373,93.3902,93.1838,93.3596,15122.0
2018-08-13 14:30:00,122.09,122.16,121.89,121.95,10844.0,93.3596,93.4132,93.2067,93.2526,10844.0
2018-08-13 14:40:00,121.95,122.16,121.95,122.11,7338.0,93.2526,93.4132,93.2526,93.3749,7338.0
2018-08-13 14:50:00,122.1,122.18,121.98,122.04,11581.0,93.3673,93.4284,93.2755,93.3214,11581.0
2018-08-13 15:00:00,121.99,121.99,121.84,121.95,11565.0,93.2832,93.2832,93.1685,93.2526,11565.0
2018-08-13 15:10:00,121.92,122.08,121.88,121.89,11450.0,93.2296,93.352,93.199,93.2067,11450.0
2018-08-13 15:20:00,121.88,121.95,121.65,121.68,13165.0,93.199,93.2526,93.0232,93.0461,13165.0
2018-08-13 15:30:00,121.7,121.83,121.53,121.75,28179.0,93.0614,93.1608,92.9314,93.0996,28179.0
2018-08-13 15:40:00,121.75,121.84,121.47,121.48,43342.0,93.0996,93.1685,92.8855,92.8932,43342.0
2018-08-13 15:50:00,121.45,121.62,121.41,121.49,124578.0,92.8702,93.0002,92.8396,92.9008,124578.0
2018-08-14 09:30:00,122.9,123.57,122.12,122.91,46426.0,93.979,94.4914,93.3826,93.9867,46426.0
2018-08-14 09:40:00,122.9,123.05,122.7,122.72,30585.0,93.979,94.0937,93.8261,93.8414,30585.0
2018-08-14 09:50:00,122.69,122.79,122.32,122.52,15644.0,93.8184,93.8949,93.5355,93.6884,15644.0
2018-08-14 10:00:00,122.58,122.96,122.48,122.83,25947.0,93.7343,94.0249,93.6579,93.9255,25947.0
2018-08-14 10:10:00,122.83,123.0,122.69,122.72,34383.0,93.9255,94.0555,93.8184,93.8414,34383.0
2018-08-14 10:20:00,122.71,123.24,122.68,123.05,73368.0,93.8337,94.239,93.8108,94.0937,73368.0
2018-08-14 10:30:00,123.06,123.09,122.5,122.67,35502.0,94.1014,94.1243,93.6731,93.8031,35502.0
2018-08-14 10:40:00,122.63,123.39,122.55,123.33,44033.0,93.7726,94.3537,93.7114,94.3078,44033.0
2018-08-14 10:50:00,123.3,123.36,123.09,123.2,34440.0,94.2849,94.3308,94.1243,94.2084,34440.0
2018-08-14 11:00:00,123.23,123.35,122.98,123.02,29696.0,94.2314,94.3231,94.0402,94.0708,29696.0
2018-08-14 11:10:00,123.07,123.13,122.63,122.7,14243.0,94.109,94.1549,93.7726,93.8261,14243.0
2018-08-14 11:20:00,122.67,123.07,122.67,122.72,12454.0,93.8031,94.109,93.8031,93.8414,12454.0
2018-08-14 11:30:00,122.7,122.88,122.61,122.77,7819.0,93.8261,93.9637,93.7573,93.8796,7819.0
2018-08-14 11:40:00,122.75,122.75,122.46,122.5,10334.0,93.8643,93.8643,93.6426,93.6731,10334.0
2018-08-14 11:50:00,122.51,122.54,122.38,122.4,10971.0,93.6808,93.7037,93.5814,93.5967,10971.0
2018-08-14 12:00:00,122.45,122.57,122.43,122.43,8165.0,93.6349,93.7267,93.6196,93.6196,8165.0
2018-08-14 12:10:00,122.37,122.44,122.2,122.41,6560.0,93.5737,93.6273,93.4437,93.6043,6560.0
2018-08-14 12:20:00,122.41,122.55,122.36,122.52,6611.0,93.6043,93.7114,93.5661,93.6884,6611.0
2018-08-14 12:30:00,122.58,122.58,122.43,122.44,5874.0,93.7343,93.7343,93.6196,93.6273,5874.0
2018-08-14 12:40:00,122.43,122.43,122.06,122.1,44281.0,93.6196,93.6196,93.3367,93.3673,44281.0
2018-08-14 12:50:00,122.13,122.3,122.07,122.27,25900.0,93.3902,93.5202,93.3443,93.4973,25900.0
2018-08-14 13:00:00,122.3,122.31,122.05,122.14,17845.0,93.5202,93.5279,93.329,93.3979,17845.0
2018-08-14 13:10:00,122.16,122.19,122.04,122.19,16875.0,93.4132,93.4361,93.3214,93.4361,16875.0
2018-08-14 13:20:00,122.17,122.4,122.08,122.39,9150.0,93.4208,93.5967,93.352,93.589,9150.0
2018-08-14 13:30:00,122.37,122.67,122.36,122.67,15580.0,93.5737,93.8031,93.5661,93.8031,15580.0
2018-08-14 13:40:00,122.65,122.8,122.64,122.67,19308.0,93.7878,93.9025,93.7802,93.8031,19308.0
2018-08-14 13:50:00,122.65,122.91,122.63,122.89,6852.0,93.7878,93.9867,93.7726,93.9714,6852.0
2018-08-14 14:00:00,122.83,122.93,122.75,122.88,9830.0,93.9255,94.002,93.8643,93.9637,9830.0
2018-08-14 14:10:00,122.84,122.92,122.79,122.88,9318.0,93.9331,93.9943,93.8949,93.9637,9318.0
2018-08-14 14:20:00,122.86,122.98,122.8,122.9,17620.0,93.9484,94.0402,93.9025,93.979,17620.0
2018-08-14 14:30:00,122.9,123.02,122.88,123.02,10383.0,93.979,94.0708,93.9637,94.0708,10383.0
2018-08-14 14:40:00,122.99,123.18,122.99,123.05,13140.0,94.0478,94.1931,94.0478,94.0937,13140.0
2018-08-14 14:50:00,123.05,123.17,123.03,123.13,11016.0,94.0937,94.1855,94.0784,94.1549,11016.0
2018-08-14 15:00:00,123.13,123.19,122.96,123.16,24155.0,94.1549,94.2008,94.0249,94.1778,24155.0
2018-08-14 15:10:00,123.16,123.27,123.06,123.23,12118.0,94.1778,94.2619,94.1014,94.2314,12118.0
2018-08-14 15:20:00,123.22,123.29,123.14,123.16,13218.0,94.2237,94.2772,94.1625,94.1778,13218.0
2018-08-14 15:30:00,123.16,123.19,123.01,123.08,21091.0,94.1778,94.2008,94.0631,94.1167,21091.0
2018-08-14 15:40:00,123.06,123.09,122.9,122.98,39933.0,94.1014,94.1243,93.979,94.0402,39933.0
2018-08-14 15:50:00,122.99,123.24,122.94,123.08,231762.0,94.0478,94.239,94.0096,94.1167,231762.0
2018-08-15 09:30:00,121.47,121.73,120.49,121.11,104089.0,92.8855,93.0843,92.1361,92.6102,104089.0
2018-08-15 09:40:00,121.02,121.02,120.17,120.18,46169.0,92.5414,92.5414,91.8914,91.8991,46169.0
2018-08-15 09:50:00,120.15,120.21,119.16,119.23,83980.0,91.8762,91.922,91.1191,91.1726,83980.0
2018-08-15 10:00:00,119.18,119.39,118.78,118.98,63474.0,91.1344,91.295,90.8285,90.9815,63474.0
2018-08-15 10:10:00,118.97,118.98,118.34,118.45,38393.0,90.9738,90.9815,90.4921,90.5762,38393.0
2018-08-15 10:20:00,118.41,118.77,117.87,118.77,49843.0,90.5456,90.8209,90.1327,90.8209,49843.0
2018-08-15 10:30:00,118.63,118.63,118.01,118.09,56049.0,90.7138,90.7138,90.2397,90.3009,56049.0
2018-08-15 10:40:00,118.1,118.46,118.04,118.46,30580.0,90.3086,90.5838,90.2627,90.5838,30580.0
2018-08-15 10:50:00,118.47,118.5,117.32,117.36,56347.0,90.5915,90.6144,89.7121,89.7427,56347.0
2018-08-15 11:00:00,117.31,117.9,117.04,117.81,90741.0,89.7045,90.1556,89.498,90.0868,90741.0
2018-08-15 11:10:00,117.87,118.12,117.57,117.85,81501.0,90.1327,90.3239,89.9033,90.1174,81501.0
2018-08-15 11:20:00,117.83,118.2,117.68,118.2,106214.0,90.1021,90.385,89.9874,90.385,106214.0
2018-08-15 11:30:00,118.17,118.44,118.08,118.28,78513.0,90.3621,90.5686,90.2933,90.4462,78513.0
2018-08-15 11:40:00,118.25,118.28,117.59,117.69,89683.0,90.4233,90.4462,89.9186,89.995,89683.0
2018-08-15 11:50:00,117.7,117.78,117.14,117.23,89141.0,90.0027,90.0639,89.5745,89.6433,89141.0
2018-08-15 12:00:00,117.26,117.52,117.19,117.36,99195.0,89.6662,89.865,89.6127,89.7427,99195.0
2018-08-15 12:10:00,117.31,117.33,117.02,117.2,40745.0,89.7045,89.7198,89.4827,89.6203,40745.0
2018-08-15 12:20:00,117.22,117.46,117.1,117.43,82708.0,89.6356,89.8192,89.5439,89.7962,82708.0
2018-08-15 12:30:00,117.41,117.42,117.05,117.17,86568.0,89.7809,89.7886,89.5056,89.5974,86568.0
2018-08-15 12:40:00,117.17,117.27,117.07,117.2,38564.0,89.5974,89.6739,89.5209,89.6203,38564.0
2018-08-15 12:50:00,117.27,117.53,117.08,117.12,82449.0,89.6739,89.8727,89.5286,89.5592,82449.0
2018-08-15 13:00:00,117.14,117.17,116.67,116.69,70935.0,89.5745,89.5974,89.2151,89.2304,70935.0
2018-08-15 13:10:00,116.67,116.79,116.53,116.55,28251.0,89.2151,89.3068,89.108,89.1233,28251.0
2018-08-15 13:20:00,116.55,116.64,116.37,116.52,54267.0,89.1233,89.1921,88.9857,89.1004,54267.0
2018-08-15 13:30:00,116.52,116.65,116.31,116.55,104071.0,89.1004,89.1998,88.9398,89.1233,104071.0
2018-08-15 13:40:00,116.57,116.57,116.25,116.29,63073.0,89.1386,89.1386,88.8939,88.9245,63073.0
2018-08-15 13:50:00,116.26,116.3,116.02,116.09,55772.0,88.9016,88.9321,88.718,88.7716,55772.0
2018-08-15 14:00:00,116.07,116.1,115.33,115.46,106684.0,88.7563,88.7792,88.1904,88.2898,106684.0
2018-08-15 14:10:00,115.47,115.61,115.32,115.32,51765.0,88.2975,88.4045,88.1828,88.1828,51765.0
2018-08-15 14:20:00,115.33,115.36,114.98,115.17,88618.0,88.1904,88.2133,87.9228,88.0681,88618.0
2018-08-15 14:30:00,115.17,115.34,114.82,115.34,114778.0,88.0681,88.198,87.8004,88.198,114778.0
2018-08-15 14:40:00,115.33,115.33,114.71,114.94,111214.0,88.1904,88.1904,87.7163,87.8922,111214.0
2018-08-15 14:50:00,114.96,115.6,114.96,115.57,86731.0,87.9075,88.3969,87.9075,88.3739,86731.0
2018-08-15 15:00:00,115.56,115.76,115.37,115.66,61689.0,88.3663,88.5192,88.221,88.4427,61689.0
2018-08-15 15:10:00,115.66,115.76,115.56,115.64,71940.0,88.4427,88.5192,88.3663,88.4274,71940.0
2018-08-15 15:20:00,115.64,115.77,115.62,115.65,73619.0,88.4274,88.5269,88.4122,88.4351,73619.0
2018-08-15 15:30:00,115.65,115.92,115.6,115.86,115438.0,88.4351,88.6416,88.3969,88.5957,115438.0
2018-08-15 15:40:00,115.83,116.01,115.76,115.9,142828.0,88.5727,88.7104,88.5192,88.6263,142828.0
2018-08-15 15:50:00,115.88,115.91,115.33,115.45,283308.0,88.611,88.6339,88.1904,88.2822,283308.0
2018-08-16 09:30:00,116.11,116.73,116.02,116.26,93789.0,88.7868,89.2609,88.718,88.9016,93789.0
2018-08-16 09:40:00,116.36,116.36,115.91,116.09,33563.0,88.978,88.978,88.6339,88.7716,33563.0
2018-08-16 09:50:00,116.06,116.37,115.82,115.93,53566.0,88.7486,88.9857,88.5651,88.6492,53566.0
2018-08-16 10:00:00,115.91,116.4,115.89,116.4,69968.0,88.6339,89.0086,88.6186,89.0086,69968.0
2018-08-16 10:10:00,116.44,116.55,116.11,116.15,53701.0,89.0392,89.1233,88.7868,88.8174,53701.0
2018-08-16 10:20:00,116.14,116.17,115.82,115.82,39876.0,88.8098,88.8327,88.5651,88.5651,39876.0
2018-08-16 10:30:00,115.85,116.16,115.67,116.05,44304.0,88.588,88.8251,88.4504,88.741,44304.0
2018-08-16 10:40:00,116.02,116.26,115.85,116.26,84570.0,88.718,88.9016,88.588,88.9016,84570.0
2018-08-16 10:50:00,116.26,116.57,116.14,116.53,44094.0,88.9016,89.1386,88.8098,89.108,44094.0
2018-08-16 11:00:00,116.52,116.65,116.46,116.57,38124.0,89.1004,89.1998,89.0545,89.1386,38124.0
2018-08-16 11:10:00,116.57,117.01,116.57,116.91,35144.0,89.1386,89.4751,89.1386,89.3986,35144.0
2018-08-16 11:20:00,116.94,117.07,116.83,117.03,27579.0,89.4215,89.5209,89.3374,89.4904,27579.0
2018-08-16 11:30:00,117.07,117.07,116.81,116.84,38902.0,89.5209,89.5209,89.3221,89.3451,38902.0
2018-08-16 11:40:00,116.83,117.04,116.68,116.69,68827.0,89.3374,89.498,89.2227,89.2304,68827.0
2018-08-16 11:50:00,116.71,116.77,116.54,116.7,30315.0,89.2457,89.2915,89.1157,89.238,30315.0
2018-08-16 12:00:00,116.71,116.89,116.65,116.8,38105.0,89.2457,89.3833,89.1998,89.3145,38105.0
2018-08-16 12:10:00,116.79,116.83,116.67,116.68,24444.0,89.3068,89.3374,89.2151,89.2227,24444.0
2018-08-16 12:20:00,116.68,116.74,116.42,116.51,26809.0,89.2227,89.2686,89.0239,89.0927,26809.0
2018-08-16 12:30:00,116.53,116.53,116.28,116.36,23150.0,89.108,89.108,88.9168,88.978,23150.0
2018-08-16 12:40:00,116.37,116.5,116.22,116.48,37443.0,88.9857,89.0851,88.871,89.0698,37443.0
2018-08-16 12:50:00,116.49,116.57,116.37,116.44,43063.0,89.0774,89.1386,88.9857,89.0392,43063.0
2018-08-16 13:00:00,116.4,116.56,116.36,116.48,18966.0,89.0086,89.131,88.978,89.0698,18966.0
2018-08-16 13:10:00,116.5,116.64,116.36,116.36,14418.0,89.0851,89.1921,88.978,88.978,14418.0
2018-08-16 13:20:00,116.35,116.44,116.17,116.27,30721.0,88.9704,89.0392,88.8327,88.9092,30721.0
2018-08-16 13:30:00,116.28,116.41,116.12,116.37,18660.0,88.9168,89.0163,88.7945,88.9857,18660.0
2018-08-16 13:40:00,116.36,116.39,115.98,116.09,23721.0,88.978,89.001,88.6874,88.7716,23721.0
2018-08-16 13:50:00,116.09,116.29,116.08,116.21,97559.0,88.7716,88.9245,88.7639,88.8633,97559.0
2018-08-16 14:00:00,116.2,116.25,116.04,116.08,62067.0,88.8557,88.8939,88.7333,88.7639,62067.0
2018-08-16 14:10:00,116.09,116.3,116.07,116.28,27873.0,88.7716,88.9321,88.7563,88.9168,27873.0
2018-08-16 14:20:00,116.27,116.3,115.96,115.96,41913.0,88.9092,88.9321,88.6721,88.6721,41913.0
2018-08-16 14:30:00,115.95,116.16,115.85,116.09,27629.0,88.6645,88.8251,88.588,88.7716,27629.0
2018-08-16 14:40:00,116.13,116.22,116.06,116.16,49115.0,88.8021,88.871,88.7486,88.8251,49115.0
2018-08-16 14:50:00,116.18,116.29,116.14,116.17,36720.0,88.8404,88.9245,88.8098,88.8327,36720.0
2018-08-16 15:00:00,116.15,116.27,116.11,116.15,34375.0,88.8174,88.9092,88.7868,88.8174,34375.0
2018-08-16 15:10:00,116.15,116.22,116.11,116.14,29385.0,88.8174,88.871,88.7868,88.8098,29385.0
2018-08-16 15:20:00,116.13,116.18,116.04,116.07,51017.0,88.8021,88.8404,88.7333,88.7563,51017.0
2018-08-16 15:30:00,116.06,116.06,115.92,115.95,48464.0,88.7486,88.7486,88.6416,88.6645,48464.0
2018-08-16 15:40:00,115.95,116.06,115.87,115.99,109373.0,88.6645,88.7486,88.6033,88.6951,109373.0
2018-08-16 15:50:00,115.98,116.0,115.84,115.91,247466.0,88.6874,88.7027,88.5804,88.6339,247466.0
2018-08-17 09:30:00,116.51,116.75,115.81,116.18,144632.0,89.0927,89.2762,88.5574,88.8404,144632.0
2018-08-17 09:40:00,116.17,116.47,116.0,116.31,71157.0,88.8327,89.0621,88.7027,88.9398,71157.0
2018-08-17 09:50:00,116.31,116.45,116.19,116.3,85129.0,88.9398,89.0468,88.848,88.9321,85129.0
2018-08-17 10:00:00,116.41,116.41,116.0,116.09,33201.0,89.0163,89.0163,88.7027,88.7716,33201.0
2018-08-17 10:10:00,116.05,116.17,115.91,116.03,75652.0,88.741,88.8327,88.6339,88.7257,75652.0
2018-08-17 10:20:00,116.04,116.08,115.75,115.76,24428.0,88.7333,88.7639,88.5116,88.5192,24428.0
2018-08-17 10:30:00,115.75,115.89,115.68,115.73,86025.0,88.5116,88.6186,88.458,88.4963,86025.0
2018-08-17 10:40:00,115.75,115.78,115.45,115.52,74581.0,88.5116,88.5345,88.2822,88.3357,74581.0
2018-08-17 10:50:00,115.49,115.52,115.19,115.39,67347.0,88.3127,88.3357,88.0833,88.2363,67347.0
2018-08-17 11:00:00,115.42,115.52,115.14,115.25,75080.0,88.2592,88.3357,88.0451,88.1292,75080.0
2018-08-17 11:10:00,115.26,115.39,115.14,115.33,134882.0,88.1369,88.2363,88.0451,88.1904,134882.0
2018-08-17 11:20:00,115.35,115.46,115.23,115.35,84466.0,88.2057,88.2898,88.1139,88.2057,84466.0
2018-08-17 11:30:00,115.36,115.43,115.27,115.31,49829.0,88.2133,88.2669,88.1445,88.1751,49829.0
2018-08-17 11:40:00,115.33,115.49,115.23,115.37,41276.0,88.1904,88.3127,88.1139,88.221,41276.0
2018-08-17 11:50:00,115.37,115.49,115.25,115.39,48848.0,88.221,88.3127,88.1292,88.2363,48848.0
2018-08-17 12:00:00,115.4,115.42,114.85,114.85,88901.0,88.2439,88.2592,87.8234,87.8234,88901.0
2018-08-17 12:10:00,114.84,114.88,114.52,114.74,91788.0,87.8157,87.8463,87.571,87.7392,91788.0
2018-08-17 12:20:00,114.75,114.79,114.62,114.67,24889.0,87.7469,87.7775,87.6475,87.6857,24889.0
2018-08-17 12:30:00,114.71,114.75,114.63,114.64,26675.0,87.7163,87.7469,87.6551,87.6628,26675.0
2018-08-17 12:40:00,114.67,114.79,114.62,114.75,47585.0,87.6857,87.7775,87.6475,87.7469,47585.0
2018-08-17 12:50:00,114.76,114.77,114.48,114.5,31205.0,87.7545,87.7622,87.5404,87.5557,31205.0
2018-08-17 13:00:00,114.48,114.57,114.44,114.45,56190.0,87.5404,87.6092,87.5098,87.5175,56190.0
2018-08-17 13:10:00,114.45,114.48,114.16,114.23,146611.0,87.5175,87.5404,87.2957,87.3493,146611.0
2018-08-17 13:20:00,114.21,114.39,114.2,114.3,55942.0,87.334,87.4716,87.3263,87.4028,55942.0
2018-08-17 13:30:00,114.3,114.45,114.27,114.35,71236.0,87.4028,87.5175,87.3798,87.441,71236.0
2018-08-17 13:40:00,114.34,114.43,114.21,114.21,226651.0,87.4334,87.5022,87.334,87.334,226651.0
2018-08-17 13:50:00,114.22,114.49,114.05,114.41,166167.0,87.3416,87.5481,87.2116,87.4869,166167.0
2018-08-17 14:00:00,114.39,114.7,114.36,114.7,107577.0,87.4716,87.7087,87.4487,87.7087,107577.0
2018-08-17 14:10:00,114.72,114.72,114.49,114.52,102532.0,87.7239,87.7239,87.5481,87.571,102532.0
2018-08-17 14:20:00,114.53,114.67,114.49,114.55,154487.0,87.5787,87.6857,87.5481,87.594,154487.0
2018-08-17 14:30:00,114.54,114.59,114.45,114.56,65714.0,87.5863,87.6245,87.5175,87.6016,65714.0
2018-08-17 14:40:00,114.57,114.75,114.56,114.61,101699.0,87.6092,87.7469,87.6016,87.6398,101699.0
2018-08-17 14:50:00,114.61,114.76,114.56,114.68,55651.0,87.6398,87.7545,87.6016,87.6934,55651.0
2018-08-17 15:00:00,114.69,114.72,114.6,114.62,51805.0,87.701,87.7239,87.6322,87.6475,51805.0
2018-08-17 15:10:00,114.61,114.68,114.56,114.66,49136.0,87.6398,87.6934,87.6016,87.6781,49136.0
2018-08-17 15:20:00,114.66,114.66,114.57,114.57,57319.0,87.6781,87.6781,87.6092,87.6092,57319.0
2018-08-17 15:30:00,114.57,114.77,114.5,114.77,68655.0,87.6092,87.7622,87.5557,87.7622,68655.0
2018-08-17 15:40:00,114.78,114.88,114.66,114.81,86086.0,87.7698,87.8463,87.6781,87.7928,86086.0
2018-08-17 15:50:00,114.79,114.85,114.69,114.76,163205.0,87.7775,87.8234,87.701,87.7545,163205.0
2018-08-20 09:30:00,115.22,115.48,115.0,115.21,74068.0,88.1063,88.3051,87.9381,88.0986,74068.0
2018-08-20 09:40:00,115.21,115.5,114.99,115.37,106297.0,88.0986,88.3204,87.9304,88.221,106297.0
2018-08-20 09:50:00,115.31,115.37,115.01,115.04,39535.0,88.1751,88.221,87.9457,87.9686,39535.0
2018-08-20 10:00:00,115.04,115.74,115.04,115.61,30960.0,87.9686,88.5039,87.9686,88.4045,30960.0
2018-08-20 10:10:00,115.63,115.63,115.14,115.21,29964.0,88.4198,88.4198,88.0451,88.0986,29964.0
2018-08-20 10:20:00,115.19,115.43,115.17,115.26,57269.0,88.0833,88.2669,88.0681,88.1369,57269.0
2018-08-20 10:30:00,115.25,115.25,114.89,114.97,61720.0,88.1292,88.1292,87.8539,87.9151,61720.0
2018-08-20 10:40:00,114.93,115.38,114.93,115.28,70143.0,87.8845,88.2286,87.8845,88.1522,70143.0
2018-08-20 10:50:00,115.32,115.35,115.1,115.25,24775.0,88.1828,88.2057,88.0145,88.1292,24775.0
2018-08-20 11:00:00,115.26,115.29,114.92,114.96,148661.0,88.1369,88.1598,87.8769,87.9075,148661.0
2018-08-20 11:10:00,114.98,115.05,114.68,114.82,126239.0,87.9228,87.9763,87.6934,87.8004,126239.0
2018-08-20 11:20:00,114.82,114.92,114.7,114.75,133224.0,87.8004,87.8769,87.7087,87.7469,133224.0
2018-08-20 11:30:00,114.77,114.85,114.63,114.85,86195.0,87.7622,87.8234,87.6551,87.8234,86195.0
2018-08-20 11:40:00,114.85,115.38,114.82,115.38,92015.0,87.8234,88.2286,87.8004,88.2286,92015.0
2018-08-20 11:50:00,115.43,115.58,115.07,115.14,51743.0,88.2669,88.3816,87.9916,88.0451,51743.0
2018-08-20 12:00:00,115.1,115.24,115.07,115.1,58382.0,88.0145,88.1216,87.9916,88.0145,58382.0
2018-08-20 12:10:00,115.1,115.17,115.06,115.12,66137.0,88.0145,88.0681,87.9839,88.0298,66137.0
2018-08-20 12:20:00,115.12,115.37,115.11,115.35,23790.0,88.0298,88.221,88.0222,88.2057,23790.0
2018-08-20 12:30:00,115.33,115.43,115.28,115.29,16408.0,88.1904,88.2669,88.1522,88.1598,16408.0
2018-08-20 12:40:00,115.29,115.43,115.29,115.31,16948.0,88.1598,88.2669,88.1598,88.1751,16948.0
2018-08-20 12:50:00,115.3,115.34,115.21,115.27,16607.0,88.1675,88.198,88.0986,88.1445,16607.0
2018-08-20 13:00:00,115.28,115.28,115.03,115.07,12051.0,88.1522,88.1522,87.961,87.9916,12051.0
2018-08-20 13:10:00,115.1,115.1,114.91,115.0,18571.0,88.0145,88.0145,87.8692,87.9381,18571.0
2018-08-20 13:20:00,114.99,115.05,114.95,114.98,15955.0,87.9304,87.9763,87.8998,87.9228,15955.0
2018-08-20 13:30:00,115.0,115.03,114.9,114.98,9451.0,87.9381,87.961,87.8616,87.9228,9451.0
2018-08-20 13:40:00,114.98,115.09,114.96,115.05,15065.0,87.9228,88.0069,87.9075,87.9763,15065.0
2018-08-20 13:50:00,115.05,115.09,114.98,115.05,27489.0,87.9763,88.0069,87.9228,87.9763,27489.0
2018-08-20 14:00:00,115.06,115.07,114.95,115.02,45388.0,87.9839,87.9916,87.8998,87.9533,45388.0
2018-08-20 14:10:00,115.01,115.02,114.92,114.98,23874.0,87.9457,87.9533,87.8769,87.9228,23874.0
2018-08-20 14:20:00,114.98,115.01,114.93,114.98,24246.0,87.9228,87.9457,87.8845,87.9228,24246.0
2018-08-20 14:30:00,114.98,115.04,114.97,115.04,30982.0,87.9228,87.9686,87.9151,87.9686,30982.0
2018-08-20 14:40:00,115.02,115.06,115.0,115.06,25577.0,87.9533,87.9839,87.9381,87.9839,25577.0
2018-08-20 14:50:00,115.07,115.07,114.99,115.02,37136.0,87.9916,87.9916,87.9304,87.9533,37136.0
2018-08-20 15:00:00,115.02,115.07,114.94,115.02,29723.0,87.9533,87.9916,87.8922,87.9533,29723.0
2018-08-20 15:10:00,115.02,115.04,114.93,114.94,27779.0,87.9533,87.9686,87.8845,87.8922,27779.0
2018-08-20 15:20:00,114.94,114.99,114.91,114.95,16627.0,87.8922,87.9304,87.8692,87.8998,16627.0
2018-08-20 15:30:00,114.93,115.01,114.88,114.96,29266.0,87.8845,87.9457,87.8463,87.9075,29266.0
2018-08-20 15:40:00,114.97,114.99,114.86,114.92,59763.0,87.9151,87.9304,87.831,87.8769,59763.0
2018-08-20 15:50:00,114.91,114.91,114.67,114.79,147573.0,87.8692,87.8692,87.6857,87.7775,147573.0
2018-08-21 09:30:00,115.92,116.2,115.5,115.63,85928.0,88.6416,88.8557,88.3204,88.4198,85928.0
2018-08-21 09:40:00,115.63,115.95,115.62,115.95,47553.0,88.4198,88.6645,88.4122,88.6645,47553.0
2018-08-21 09:50:00,115.92,116.03,115.78,115.87,42895.0,88.6416,88.7257,88.5345,88.6033,42895.0
2018-08-21 10:00:00,115.85,116.05,115.82,115.99,36209.0,88.588,88.741,88.5651,88.6951,36209.0
2018-08-21 10:10:00,115.96,116.01,115.77,115.86,53672.0,88.6721,88.7104,88.5269,88.5957,53672.0
2018-08-21 10:20:00,115.87,116.02,115.78,115.94,97332.0,88.6033,88.718,88.5345,88.6569,97332.0
2018-08-21 10:30:00,115.98,116.03,115.93,115.95,100617.0,88.6874,88.7257,88.6492,88.6645,100617.0
2018-08-21 10:40:00,115.97,116.5,115.95,116.5,131931.0,88.6798,89.0851,88.6645,89.0851,131931.0
2018-08-21 10:50:00,116.5,116.54,116.31,116.34,53878.0,89.0851,89.1157,88.9398,88.9627,53878.0
2018-08-21 11:00:00,116.37,116.37,116.18,116.25,38833.0,88.9857,88.9857,88.8404,88.8939,38833.0
2018-08-21 11:10:00,116.26,116.28,116.01,116.07,71276.0,88.9016,88.9168,88.7104,88.7563,71276.0
2018-08-21 11:20:00,116.04,116.25,116.03,116.21,43756.0,88.7333,88.8939,88.7257,88.8633,43756.0
2018-08-21 11:30:00,116.22,116.22,116.14,116.2,30586.0,88.871,88.871,88.8098,88.8557,30586.0
2018-08-21 11:40:00,116.16,116.26,116.15,116.2,26419.0,88.8251,88.9016,88.8174,88.8557,26419.0
2018-08-21 11:50:00,116.21,116.46,116.2,116.41,83538.0,88.8633,89.0545,88.8557,89.0163,83538.0
2018-08-21 12:00:00,116.42,116.62,116.38,116.46,60406.0,89.0239,89.1768,88.9933,89.0545,60406.0
2018-08-21 12:10:00,116.46,116.58,116.34,116.36,36243.0,89.0545,89.1462,88.9627,88.978,36243.0
2018-08-21 12:20:00,116.35,116.35,116.18,116.25,44223.0,88.9704,88.9704,88.8404,88.8939,44223.0
2018-08-21 12:30:00,116.23,116.34,116.21,116.31,27878.0,88.8786,88.9627,88.8633,88.9398,27878.0
2018-08-21 12:40:00,116.32,116.32,116.14,116.19,44973.0,88.9474,88.9474,88.8098,88.848,44973.0
2018-08-21 12:50:00,116.21,116.26,116.19,116.22,19606.0,88.8633,88.9016,88.848,88.871,19606.0
2018-08-21 13:00:00,116.22,116.24,116.15,116.17,20405.0,88.871,88.8863,88.8174,88.8327,20405.0
2018-08-21 13:10:00,116.17,116.27,116.08,116.27,27824.0,88.8327,88.9092,88.7639,88.9092,27824.0
2018-08-21 13:20:00,116.26,116.4,116.23,116.4,29813.0,88.9016,89.0086,88.8786,89.0086,29813.0
2018-08-21 13:30:00,116.41,116.55,116.41,116.55,13833.0,89.0163,89.1233,89.0163,89.1233,13833.0
2018-08-21 13:40:00,116.56,116.56,116.46,116.52,16318.0,89.131,89.131,89.0545,89.1004,16318.0
2018-08-21 13:50:00,116.52,116.52,116.39,116.42,12723.0,89.1004,89.1004,89.001,89.0239,12723.0
2018-08-21 14:00:00,116.4,116.4,116.26,116.33,39802.0,89.0086,89.0086,88.9016,88.9551,39802.0
2018-08-21 14:10:00,116.33,116.44,116.31,116.34,27642.0,88.9551,89.0392,88.9398,88.9627,27642.0
2018-08-21 14:20:00,116.34,116.37,116.15,116.22,25199.0,88.9627,88.9857,88.8174,88.871,25199.0
2018-08-21 14:30:00,116.2,116.2,116.01,116.1,24471.0,88.8557,88.8557,88.7104,88.7792,24471.0
2018-08-21 14:40:00,116.09,116.24,115.98,116.0,29335.0,88.7716,88.8863,88.6874,88.7027,29335.0
2018-08-21 14:50:00,115.99,116.08,115.9,116.03,22357.0,88.6951,88.7639,88.6263,88.7257,22357.0
2018-08-21 15:00:00,116.03,116.08,115.94,115.97,35843.0,88.7257,88.7639,88.6569,88.6798,35843.0
2018-08-21 15:10:00,115.98,116.01,115.75,115.75,33428.0,88.6874,88.7104,88.5116,88.5116,33428.0
2018-08-21 15:20:00,115.74,115.81,115.68,115.75,29423.0,88.5039,88.5574,88.458,88.5116,29423.0
2018-08-21 15:30:00,115.74,115.74,115.47,115.52,51298.0,88.5039,88.5039,88.2975,88.3357,51298.0
2018-08-21 15:40:00,115.5,115.51,115.29,115.45,83424.0,88.3204,88.328,88.1598,88.2822,83424.0
2018-08-21 15:50:00,115.45,115.56,115.4,115.48,227227.0,88.2822,88.3663,88.2439,88.3051,227227.0
2018-08-22 09:30:00,116.24,116.98,116.24,116.63,102078.0,88.8863,89.4521,88.8863,89.1845,102078.0
2018-08-22 09:40:00,116.73,116.79,116.4,116.72,35951.0,89.2609,89.3068,89.0086,89.2533,35951.0
2018-08-22 09:50:00,116.71,116.75,116.48,116.64,30951.0,89.2457,89.2762,89.0698,89.1921,30951.0
2018-08-22 10:00:00,116.63,116.85,116.51,116.82,31635.0,89.1845,89.3527,89.0927,89.3298,31635.0
2018-08-22 10:10:00,116.94,116.97,116.68,116.83,47478.0,89.4215,89.4445,89.2227,89.3374,47478.0
2018-08-22 10:20:00,116.82,117.02,116.8,116.88,24997.0,89.3298,89.4827,89.3145,89.3757,24997.0
2018-08-22 10:30:00,116.85,117.24,116.54,117.07,43939.0,89.3527,89.6509,89.1157,89.5209,43939.0
2018-08-22 10:40:00,117.05,117.18,116.9,117.18,17300.0,89.5056,89.6051,89.3909,89.6051,17300.0
2018-08-22 10:50:00,117.15,117.15,116.83,117.02,50263.0,89.5821,89.5821,89.3374,89.4827,50263.0
2018-08-22 11:00:00,116.97,117.19,116.94,117.19,23830.0,89.4445,89.6127,89.4215,89.6127,23830.0
2018-08-22 11:10:00,117.19,117.4,117.06,117.27,39528.0,89.6127,89.7733,89.5133,89.6739,39528.0
2018-08-22 11:20:00,117.27,117.43,117.27,117.42,22165.0,89.6739,89.7962,89.6739,89.7886,22165.0
2018-08-22 11:30:00,117.38,117.38,117.07,117.37,65743.0,89.758,89.758,89.5209,89.7503,65743.0
2018-08-22 11:40:00,117.36,117.49,117.26,117.43,15564.0,89.7427,89.8421,89.6662,89.7962,15564.0
2018-08-22 11:50:00,117.44,117.59,117.31,117.55,13512.0,89.8039,89.9186,89.7045,89.888,13512.0
2018-08-22 12:00:00,117.5,117.55,117.36,117.43,12154.0,89.8498,89.888,89.7427,89.7962,12154.0
2018-08-22 12:10:00,117.38,117.52,117.38,117.5,18437.0,89.758,89.865,89.758,89.8498,18437.0
2018-08-22 12:20:00,117.51,117.56,117.41,117.41,34276.0,89.8574,89.8956,89.7809,89.7809,34276.0
2018-08-22 12:30:00,117.43,117.46,117.31,117.36,25762.0,89.7962,89.8192,89.7045,89.7427,25762.0
2018-08-22 12:40:00,117.35,117.45,117.28,117.38,27505.0,89.7351,89.8115,89.6815,89.758,27505.0
2018-08-22 12:50:00,117.43,117.5,117.39,117.49,18928.0,89.7962,89.8498,89.7656,89.8421,18928.0
2018-08-22 13:00:00,117.51,117.58,117.41,117.43,20821.0,89.8574,89.9109,89.7809,89.7962,20821.0
2018-08-22 13:10:00,117.43,117.5,117.37,117.4,21155.0,89.7962,89.8498,89.7503,89.7733,21155.0
2018-08-22 13:20:00,117.41,117.59,117.4,117.51,41338.0,89.7809,89.9186,89.7733,89.8574,41338.0
2018-08-22 13:30:00,117.51,117.7,117.49,117.63,20015.0,89.8574,90.0027,89.8421,89.9492,20015.0
2018-08-22 13:40:00,117.63,117.74,117.57,117.59,37653.0,89.9492,90.0333,89.9033,89.9186,37653.0
2018-08-22 13:50:00,117.58,117.61,117.45,117.54,41942.0,89.9109,89.9339,89.8115,89.8803,41942.0
2018-08-22 14:00:00,117.52,117.63,117.44,117.46,24545.0,89.865,89.9492,89.8039,89.8192,24545.0
2018-08-22 14:10:00,117.45,117.46,117.23,117.23,20779.0,89.8115,89.8192,89.6433,89.6433,20779.0
2018-08-22 14:20:00,117.25,117.31,117.14,117.26,23743.0,89.6586,89.7045,89.5745,89.6662,23743.0
2018-08-22 14:30:00,117.25,117.42,117.24,117.31,22718.0,89.6586,89.7886,89.6509,89.7045,22718.0
2018-08-22 14:40:00,117.31,117.38,117.27,117.31,24123.0,89.7045,89.758,89.6739,89.7045,24123.0
2018-08-22 14:50:00,117.31,117.51,117.3,117.5,28229.0,89.7045,89.8574,89.6968,89.8498,28229.0
2018-08-22 15:00:00,117.51,117.76,117.51,117.69,37807.0,89.8574,90.0486,89.8574,89.995,37807.0
2018-08-22 15:10:00,117.7,117.82,117.67,117.82,30992.0,90.0027,90.0944,89.9797,90.0944,30992.0
2018-08-22 15:20:00,117.81,117.92,117.76,117.81,45349.0,90.0868,90.1709,90.0486,90.0868,45349.0
2018-08-22 15:30:00,117.82,117.86,117.75,117.78,70628.0,90.0944,90.125,90.0409,90.0639,70628.0
2018-08-22 15:40:00,117.77,117.77,117.38,117.4,97146.0,90.0562,90.0562,89.758,89.7733,97146.0
2018-08-22 15:50:00,117.38,117.46,117.27,117.32,192211.0,89.758,89.8192,89.6739,89.7121,192211.0
2018-08-23 09:30:00,116.71,116.8,115.95,116.2,74209.0,89.2457,89.3145,88.6645,88.8557,74209.0
2018-08-23 09:40:00,116.25,116.65,116.17,116.37,18204.0,88.8939,89.1998,88.8327,88.9857,18204.0
2018-08-23 09:50:00,116.38,116.55,115.91,115.97,40278.0,88.9933,89.1233,88.6339,88.6798,40278.0
2018-08-23 10:00:00,115.96,116.18,115.89,116.05,63190.0,88.6721,88.8404,88.6186,88.741,63190.0
2018-08-23 10:10:00,116.06,116.17,115.86,116.03,29985.0,88.7486,88.8327,88.5957,88.7257,29985.0
2018-08-23 10:20:00,116.03,116.22,115.94,116.21,23388.0,88.7257,88.871,88.6569,88.8633,23388.0
2018-08-23 10:30:00,116.22,116.39,116.19,116.25,33659.0,88.871,89.001,88.848,88.8939,33659.0
2018-08-23 10:40:00,116.25,116.37,116.15,116.34,28183.0,88.8939,88.9857,88.8174,88.9627,28183.0
2018-08-23 10:50:00,116.35,116.38,116.07,116.23,73337.0,88.9704,88.9933,88.7563,88.8786,73337.0
2018-08-23 11:00:00,116.25,116.25,116.0,116.07,156225.0,88.8939,88.8939,88.7027,88.7563,156225.0
2018-08-23 11:10:00,116.02,116.28,115.87,115.87,66910.0,88.718,88.9168,88.6033,88.6033,66910.0
2018-08-23 11:20:00,115.88,116.02,115.84,115.89,43778.0,88.611,88.718,88.5804,88.6186,43778.0
2018-08-23 11:30:00,115.96,115.98,115.74,115.79,59620.0,88.6721,88.6874,88.5039,88.5422,59620.0
2018-08-23 11:40:00,115.77,116.23,115.77,116.15,105484.0,88.5269,88.8786,88.5269,88.8174,105484.0
2018-08-23 11:50:00,116.1,116.15,115.92,115.97,58663.0,88.7792,88.8174,88.6416,88.6798,58663.0
2018-08-23 12:00:00,115.96,116.47,115.92,116.37,54485.0,88.6721,89.0621,88.6416,88.9857,54485.0
2018-08-23 12:10:00,116.39,116.46,116.22,116.4,56407.0,89.001,89.0545,88.871,89.0086,56407.0
2018-08-23 12:20:00,116.41,116.48,116.36,116.37,11695.0,89.0163,89.0698,88.978,88.9857,11695.0
2018-08-23 12:30:00,116.36,116.36,116.14,116.14,29225.0,88.978,88.978,88.8098,88.8098,29225.0
2018-08-23 12:40:00,116.18,116.29,116.07,116.22,21809.0,88.8404,88.9245,88.7563,88.871,21809.0
2018-08-23 12:50:00,116.21,116.44,116.17,116.34,36978.0,88.8633,89.0392,88.8327,88.9627,36978.0
2018-08-23 13:00:00,116.36,116.42,116.26,116.39,21888.0,88.978,89.0239,88.9016,89.001,21888.0
2018-08-23 13:10:00,116.38,116.41,116.3,116.37,16312.0,88.9933,89.0163,88.9321,88.9857,16312.0
2018-08-23 13:20:00,116.37,116.39,116.23,116.33,9165.0,88.9857,89.001,88.8786,88.9551,9165.0
2018-08-23 13:30:00,116.31,116.44,116.31,116.39,24630.0,88.9398,89.0392,88.9398,89.001,24630.0
2018-08-23 13:40:00,116.39,116.41,116.29,116.37,13309.0,89.001,89.0163,88.9245,88.9857,13309.0
2018-08-23 13:50:00,116.37,116.43,116.3,116.4,14473.0,88.9857,89.0315,88.9321,89.0086,14473.0
2018-08-23 14:00:00,116.41,116.47,116.32,116.33,16542.0,89.0163,89.0621,88.9474,88.9551,16542.0
2018-08-23 14:10:00,116.34,116.38,116.18,116.18,12992.0,88.9627,88.9933,88.8404,88.8404,12992.0
2018-08-23 14:20:00,116.17,116.29,116.14,116.28,10419.0,88.8327,88.9245,88.8098,88.9168,10419.0
2018-08-23 14:30:00,116.29,116.3,116.1,116.14,9373.0,88.9245,88.9321,88.7792,88.8098,9373.0
2018-08-23 14:40:00,116.16,116.28,116.08,116.15,15940.0,88.8251,88.9168,88.7639,88.8174,15940.0
2018-08-23 14:50:00,116.14,116.31,116.08,116.3,16558.0,88.8098,88.9398,88.7639,88.9321,16558.0
2018-08-23 15:00:00,116.29,116.3,116.19,116.29,13558.0,88.9245,88.9321,88.848,88.9245,13558.0
2018-08-23 15:10:00,116.27,116.34,116.25,116.3,15640.0,88.9092,88.9627,88.8939,88.9321,15640.0
2018-08-23 15:20:00,116.32,116.32,116.24,116.31,14781.0,88.9474,88.9474,88.8863,88.9398,14781.0
2018-08-23 15:30:00,116.31,116.32,116.15,116.24,26377.0,88.9398,88.9474,88.8174,88.8863,26377.0
2018-08-23 15:40:00,116.22,116.42,116.18,116.38,35178.0,88.871,89.0239,88.8404,88.9933,35178.0
2018-08-23 15:50:00,116.37,116.45,116.28,116.4,93293.0,88.9857,89.0468,88.9168,89.0086,93293.0
2018-08-24 09:30:00,117.64,118.83,117.59,118.12,153497.0,89.9568,90.8668,89.9186,90.3239,153497.0
2018-08-24 09:40:00,118.14,118.44,118.05,118.44,16560.0,90.3391,90.5686,90.2703,90.5686,16560.0
2018-08-24 09:50:00,118.41,118.78,118.35,118.65,53331.0,90.5456,90.8285,90.4997,90.7291,53331.0
2018-08-24 10:00:00,118.64,118.8,118.05,118.26,46936.0,90.7215,90.8438,90.2703,90.4309,46936.0
2018-08-24 10:10:00,118.28,118.42,117.93,118.16,41228.0,90.4462,90.5533,90.1786,90.3544,41228.0
2018-08-24 10:20:00,118.22,118.34,118.06,118.2,15304.0,90.4003,90.4921,90.278,90.385,15304.0
2018-08-24 10:30:00,118.2,118.56,118.19,118.48,33892.0,90.385,90.6603,90.3774,90.5991,33892.0
2018-08-24 10:40:00,118.5,118.52,118.26,118.36,39156.0,90.6144,90.6297,90.4309,90.5074,39156.0
2018-08-24 10:50:00,118.36,118.48,118.31,118.46,19460.0,90.5074,90.5991,90.4691,90.5838,19460.0
2018-08-24 11:00:00,118.46,118.83,118.44,118.77,31322.0,90.5838,90.8668,90.5686,90.8209,31322.0
2018-08-24 11:10:00,118.77,118.91,118.71,118.91,16654.0,90.8209,90.9279,90.775,90.9279,16654.0
2018-08-24 11:20:00,118.93,118.99,118.58,118.67,29007.0,90.9432,90.9891,90.6756,90.7444,29007.0
2018-08-24 11:30:00,118.64,118.69,118.36,118.37,15350.0,90.7215,90.7597,90.5074,90.515,15350.0
2018-08-24 11:40:00,118.36,118.49,118.29,118.43,10634.0,90.5074,90.6068,90.4538,90.5609,10634.0
2018-08-24 11:50:00,118.43,118.62,118.4,118.58,23643.0,90.5609,90.7062,90.538,90.6756,23643.0
2018-08-24 12:00:00,118.59,118.65,118.51,118.65,16048.0,90.6833,90.7291,90.6221,90.7291,16048.0
2018-08-24 12:10:00,118.66,118.76,118.64,118.65,22203.0,90.7368,90.8132,90.7215,90.7291,22203.0
2018-08-24 12:20:00,118.64,118.67,118.54,118.66,22149.0,90.7215,90.7444,90.645,90.7368,22149.0
2018-08-24 12:30:00,118.65,118.65,118.32,118.32,20454.0,90.7291,90.7291,90.4768,90.4768,20454.0
2018-08-24 12:40:00,118.35,118.41,118.21,118.4,24816.0,90.4997,90.5456,90.3927,90.538,24816.0
2018-08-24 12:50:00,118.4,118.42,118.15,118.18,14974.0,90.538,90.5533,90.3468,90.3697,14974.0
2018-08-24 13:00:00,118.18,118.26,118.13,118.2,9521.0,90.3697,90.4309,90.3315,90.385,9521.0
2018-08-24 13:10:00,118.17,118.18,118.06,118.13,10607.0,90.3621,90.3697,90.278,90.3315,10607.0
2018-08-24 13:20:00,118.16,118.16,117.93,117.96,9152.0,90.3544,90.3544,90.1786,90.2015,9152.0
2018-08-24 13:30:00,117.95,117.96,117.69,117.69,17631.0,90.1939,90.2015,89.995,89.995,17631.0
2018-08-24 13:40:00,117.66,117.83,117.5,117.77,25276.0,89.9721,90.1021,89.8498,90.0562,25276.0
2018-08-24 13:50:00,117.81,118.11,117.77,118.0,22058.0,90.0868,90.3162,90.0562,90.2321,22058.0
2018-08-24 14:00:00,117.98,118.04,117.8,118.03,10448.0,90.2168,90.2627,90.0792,90.255,10448.0
2018-08-24 14:10:00,118.03,118.03,117.82,117.84,10911.0,90.255,90.255,90.0944,90.1097,10911.0
2018-08-24 14:20:00,117.82,117.9,117.72,117.81,12696.0,90.0944,90.1556,90.018,90.0868,12696.0
2018-08-24 14:30:00,117.77,117.78,117.62,117.62,8995.0,90.0562,90.0639,89.9415,89.9415,8995.0
2018-08-24 14:40:00,117.62,117.74,117.56,117.56,9738.0,89.9415,90.0333,89.8956,89.8956,9738.0
2018-08-24 14:50:00,117.6,117.8,117.56,117.61,10871.0,89.9262,90.0792,89.8956,89.9339,10871.0
2018-08-24 15:00:00,117.55,117.65,117.52,117.52,10270.0,89.888,89.9645,89.865,89.865,10270.0
2018-08-24 15:10:00,117.55,117.73,117.54,117.68,10856.0,89.888,90.0256,89.8803,89.9874,10856.0
2018-08-24 15:20:00,117.69,117.78,117.56,117.62,14088.0,89.995,90.0639,89.8956,89.9415,14088.0
2018-08-24 15:30:00,117.58,117.61,117.46,117.6,24390.0,89.9109,89.9339,89.8192,89.9262,24390.0
2018-08-24 15:40:00,117.59,117.68,117.54,117.56,55413.0,89.9186,89.9874,89.8803,89.8956,55413.0
2018-08-24 15:50:00,117.56,117.59,117.35,117.47,134939.0,89.8956,89.9186,89.7351,89.8268,134939.0
2018-08-27 09:30:00,117.59,117.7,117.27,117.47,44635.0,89.9186,90.0027,89.6739,89.8268,44635.0
2018-08-27 09:40:00,117.52,117.73,117.44,117.57,19667.0,89.865,90.0256,89.8039,89.9033,19667.0
2018-08-27 09:50:00,117.59,117.93,117.56,117.87,10478.0,89.9186,90.1786,89.8956,90.1327,10478.0
2018-08-27 10:00:00,117.83,118.14,117.73,118.07,24687.0,90.1021,90.3391,90.0256,90.2856,24687.0
2018-08-27 10:10:00,118.1,118.27,117.93,118.0,27719.0,90.3086,90.4386,90.1786,90.2321,27719.0
2018-08-27 10:20:00,117.96,117.98,117.75,117.85,37018.0,90.2015,90.2168,90.0409,90.1174,37018.0
2018-08-27 10:30:00,117.84,117.86,117.61,117.75,20900.0,90.1097,90.125,89.9339,90.0409,20900.0
2018-08-27 10:40:00,117.75,118.1,117.72,118.07,12971.0,90.0409,90.3086,90.018,90.2856,12971.0
2018-08-27 10:50:00,118.05,118.15,117.9,118.08,21552.0,90.2703,90.3468,90.1556,90.2933,21552.0
2018-08-27 11:00:00,118.12,118.2,118.05,118.14,27213.0,90.3239,90.385,90.2703,90.3391,27213.0
2018-08-27 11:10:00,118.13,118.17,117.93,118.05,28748.0,90.3315,90.3621,90.1786,90.2703,28748.0
2018-08-27 11:20:00,118.07,118.18,117.98,118.12,29617.0,90.2856,90.3697,90.2168,90.3239,29617.0
2018-08-27 11:30:00,118.13,118.16,117.98,117.98,19607.0,90.3315,90.3544,90.2168,90.2168,19607.0
2018-08-27 11:40:00,117.99,118.05,117.9,118.01,22507.0,90.2244,90.2703,90.1556,90.2397,22507.0
2018-08-27 11:50:00,118.02,118.31,118.01,118.28,34025.0,90.2474,90.4691,90.2397,90.4462,34025.0
2018-08-27 12:00:00,118.27,118.34,118.21,118.3,24922.0,90.4386,90.4921,90.3927,90.4615,24922.0
2018-08-27 12:10:00,118.32,118.45,118.31,118.38,26615.0,90.4768,90.5762,90.4691,90.5227,26615.0
2018-08-27 12:20:00,118.42,118.52,118.4,118.49,10973.0,90.5533,90.6297,90.538,90.6068,10973.0
2018-08-27 12:30:00,118.51,118.52,118.43,118.49,13663.0,90.6221,90.6297,90.5609,90.6068,13663.0
2018-08-27 12:40:00,118.52,118.57,118.47,118.57,12750.0,90.6297,90.668,90.5915,90.668,12750.0
2018-08-27 12:50:00,118.57,118.66,118.54,118.54,16811.0,90.668,90.7368,90.645,90.645,16811.0
2018-08-27 13:00:00,118.54,118.56,118.36,118.43,17422.0,90.645,90.6603,90.5074,90.5609,17422.0
2018-08-27 13:10:00,118.44,118.49,118.34,118.34,47229.0,90.5686,90.6068,90.4921,90.4921,47229.0
2018-08-27 13:20:00,118.36,118.44,118.32,118.43,46997.0,90.5074,90.5686,90.4768,90.5609,46997.0
2018-08-27 13:30:00,118.43,118.51,118.42,118.45,25911.0,90.5609,90.6221,90.5533,90.5762,25911.0
2018-08-27 13:40:00,118.43,118.55,118.4,118.55,16425.0,90.5609,90.6527,90.538,90.6527,16425.0
2018-08-27 13:50:00,118.56,118.56,118.49,118.51,18420.0,90.6603,90.6603,90.6068,90.6221,18420.0
2018-08-27 14:00:00,118.52,118.61,118.52,118.55,20894.0,90.6297,90.6985,90.6297,90.6527,20894.0
2018-08-27 14:10:00,118.54,118.8,118.54,118.8,29327.0,90.645,90.8438,90.645,90.8438,29327.0
2018-08-27 14:20:00,118.79,118.86,118.75,118.86,40118.0,90.8362,90.8897,90.8056,90.8897,40118.0
2018-08-27 14:30:00,118.86,118.93,118.8,118.84,41882.0,90.8897,90.9432,90.8438,90.8744,41882.0
2018-08-27 14:40:00,118.84,118.89,118.81,118.84,15056.0,90.8744,90.9127,90.8515,90.8744,15056.0
2018-08-27 14:50:00,118.83,118.85,118.78,118.85,17903.0,90.8668,90.8821,90.8285,90.8821,17903.0
2018-08-27 15:00:00,118.83,118.85,118.8,118.81,22624.0,90.8668,90.8821,90.8438,90.8515,22624.0
2018-08-27 15:10:00,118.81,118.97,118.8,118.94,23810.0,90.8515,90.9738,90.8438,90.9509,23810.0
2018-08-27 15:20:00,118.94,118.95,118.87,118.9,31183.0,90.9509,90.9585,90.8974,90.9203,31183.0
2018-08-27 15:30:00,118.9,118.92,118.66,118.68,73889.0,90.9203,90.9356,90.7368,90.7521,73889.0
2018-08-27 15:40:00,118.67,118.76,118.5,118.71,70487.0,90.7444,90.8132,90.6144,90.775,70487.0
2018-08-27 15:50:00,118.69,118.79,118.59,118.65,154030.0,90.7597,90.8362,90.6833,90.7291,154030.0
2018-08-28 09:30:00,118.63,119.57,118.63,119.35,73032.0,90.7138,91.4326,90.7138,91.2644,73032.0
2018-08-28 09:40:00,119.29,119.67,119.24,119.6,34457.0,91.2185,91.5091,91.1803,91.4556,34457.0
2018-08-28 09:50:00,119.62,119.73,119.25,119.31,47268.0,91.4709,91.555,91.1879,91.2338,47268.0
2018-08-28 10:00:00,119.28,119.54,119.26,119.42,30038.0,91.2109,91.4097,91.1956,91.3179,30038.0
2018-08-28 10:10:00,119.42,119.6,119.33,119.35,42874.0,91.3179,91.4556,91.2491,91.2644,42874.0
2018-08-28 10:20:00,119.35,119.39,119.17,119.21,32939.0,91.2644,91.295,91.1268,91.1574,32939.0
2018-08-28 10:30:00,119.2,119.26,119.0,119.02,36694.0,91.1497,91.1956,90.9968,91.0121,36694.0
2018-08-28 10:40:00,118.99,119.01,118.83,118.83,18306.0,90.9891,91.0044,90.8668,90.8668,18306.0
2018-08-28 10:50:00,118.79,119.02,118.75,118.99,35321.0,90.8362,91.0121,90.8056,90.9891,35321.0
2018-08-28 11:00:00,118.98,118.99,118.7,118.78,22653.0,90.9815,90.9891,90.7674,90.8285,22653.0
2018-08-28 11:10:00,118.74,118.85,118.48,118.56,18332.0,90.798,90.8821,90.5991,90.6603,18332.0
2018-08-28 11:20:00,118.58,118.83,118.57,118.59,14703.0,90.6756,90.8668,90.668,90.6833,14703.0
2018-08-28 11:30:00,118.6,118.6,118.23,118.36,19604.0,90.6909,90.6909,90.408,90.5074,19604.0
2018-08-28 11:40:00,118.34,118.34,117.99,118.0,16657.0,90.4921,90.4921,90.2244,90.2321,16657.0
2018-08-28 11:50:00,118.01,118.36,117.98,118.3,16691.0,90.2397,90.5074,90.2168,90.4615,16691.0
2018-08-28 12:00:00,118.31,118.51,118.22,118.22,53991.0,90.4691,90.6221,90.4003,90.4003,53991.0
2018-08-28 12:10:00,118.25,118.27,118.08,118.08,15250.0,90.4233,90.4386,90.2933,90.2933,15250.0
2018-08-28 12:20:00,118.09,118.11,117.86,117.96,32020.0,90.3009,90.3162,90.125,90.2015,32020.0
2018-08-28 12:30:00,117.98,118.13,117.97,118.09,16021.0,90.2168,90.3315,90.2092,90.3009,16021.0
2018-08-28 12:40:00,118.08,118.09,117.86,117.99,11728.0,90.2933,90.3009,90.125,90.2244,11728.0
2018-08-28 12:50:00,118.01,118.12,117.98,118.06,8866.0,90.2397,90.3239,90.2168,90.278,8866.0
2018-08-28 13:00:00,118.04,118.17,118.02,118.11,11462.0,90.2627,90.3621,90.2474,90.3162,11462.0
2018-08-28 13:10:00,118.1,118.22,118.1,118.2,13446.0,90.3086,90.4003,90.3086,90.385,13446.0
2018-08-28 13:20:00,118.2,118.21,118.06,118.14,27183.0,90.385,90.3927,90.278,90.3391,27183.0
2018-08-28 13:30:00,118.14,118.24,118.13,118.21,16423.0,90.3391,90.4156,90.3315,90.3927,16423.0
2018-08-28 13:40:00,118.22,118.31,118.17,118.31,11970.0,90.4003,90.4691,90.3621,90.4691,11970.0
2018-08-28 13:50:00,118.31,118.41,118.27,118.32,40382.0,90.4691,90.5456,90.4386,90.4768,40382.0
2018-08-28 14:00:00,118.3,118.34,118.17,118.17,60963.0,90.4615,90.4921,90.3621,90.3621,60963.0
2018-08-28 14:10:00,118.17,118.22,117.96,117.99,40997.0,90.3621,90.4003,90.2015,90.2244,40997.0
2018-08-28 14:20:00,117.99,118.01,117.89,117.97,18702.0,90.2244,90.2397,90.148,90.2092,18702.0
2018-08-28 14:30:00,117.97,118.01,117.85,117.88,22007.0,90.2092,90.2397,90.1174,90.1403,22007.0
2018-08-28 14:40:00,117.87,117.91,117.81,117.84,18495.0,90.1327,90.1633,90.0868,90.1097,18495.0
2018-08-28 14:50:00,117.83,118.0,117.77,117.93,51299.0,90.1021,90.2321,90.0562,90.1786,51299.0
2018-08-28 15:00:00,117.96,118.0,117.86,117.98,66320.0,90.2015,90.2321,90.125,90.2168,66320.0
2018-08-28 15:10:00,117.99,118.16,117.92,118.12,79714.0,90.2244,90.3544,90.1709,90.3239,79714.0
2018-08-28 15:20:00,118.12,118.13,117.79,117.88,54416.0,90.3239,90.3315,90.0715,90.1403,54416.0
2018-08-28 15:30:00,117.88,118.03,117.86,118.01,47084.0,90.1403,90.255,90.125,90.2397,47084.0
2018-08-28 15:40:00,118.0,118.14,117.9,118.11,78533.0,90.2321,90.3391,90.1556,90.3162,78533.0
2018-08-28 15:50:00,118.09,118.18,117.91,117.95,125091.0,90.3009,90.3697,90.1633,90.1939,125091.0
2018-08-29 09:30:00,119.04,119.47,118.27,118.59,89304.0,91.0274,91.3562,90.4386,90.6833,89304.0
2018-08-29 09:40:00,118.59,118.99,118.51,118.77,63776.0,90.6833,90.9891,90.6221,90.8209,63776.0
2018-08-29 09:50:00,118.72,118.88,118.41,118.41,57212.0,90.7827,90.905,90.5456,90.5456,57212.0
2018-08-29 10:00:00,118.45,118.62,118.05,118.15,56274.0,90.5762,90.7062,90.2703,90.3468,56274.0
2018-08-29 10:10:00,118.15,118.53,118.08,118.28,36499.0,90.3468,90.6374,90.2933,90.4462,36499.0
2018-08-29 10:20:00,118.27,118.36,118.15,118.25,33622.0,90.4386,90.5074,90.3468,90.4233,33622.0
2018-08-29 10:30:00,118.35,118.79,118.25,118.7,32142.0,90.4997,90.8362,90.4233,90.7674,32142.0
2018-08-29 10:40:00,118.74,118.74,118.41,118.7,20253.0,90.798,90.798,90.5456,90.7674,20253.0
2018-08-29 10:50:00,118.68,118.83,118.56,118.78,22733.0,90.7521,90.8668,90.6603,90.8285,22733.0
2018-08-29 11:00:00,118.78,118.95,118.69,118.83,40766.0,90.8285,90.9585,90.7597,90.8668,40766.0
2018-08-29 11:10:00,118.77,119.06,118.71,118.99,37321.0,90.8209,91.0427,90.775,90.9891,37321.0
2018-08-29 11:20:00,119.0,119.15,118.96,119.04,16294.0,90.9968,91.1115,90.9662,91.0274,16294.0
2018-08-29 11:30:00,119.05,119.12,118.88,118.94,24278.0,91.035,91.0885,90.905,90.9509,24278.0
2018-08-29 11:40:00,118.94,119.13,118.91,118.96,31197.0,90.9509,91.0962,90.9279,90.9662,31197.0
2018-08-29 11:50:00,119.0,119.04,118.89,118.99,13696.0,90.9968,91.0274,90.9127,90.9891,13696.0
2018-08-29 12:00:00,118.99,119.06,118.86,118.95,33187.0,90.9891,91.0427,90.8897,90.9585,33187.0
2018-08-29 12:10:00,118.96,119.07,118.92,118.95,19827.0,90.9662,91.0503,90.9356,90.9585,19827.0
2018-08-29 12:20:00,118.96,119.06,118.9,119.04,19096.0,90.9662,91.0427,90.9203,91.0274,19096.0
2018-08-29 12:30:00,119.02,119.06,118.92,119.03,10561.0,91.0121,91.0427,90.9356,91.0197,10561.0
2018-08-29 12:40:00,119.04,119.24,119.01,119.22,43147.0,91.0274,91.1803,91.0044,91.165,43147.0
2018-08-29 12:50:00,119.21,119.23,119.11,119.23,10466.0,91.1574,91.1726,91.0809,91.1726,10466.0
2018-08-29 13:00:00,119.22,119.35,119.22,119.33,9430.0,91.165,91.2644,91.165,91.2491,9430.0
2018-08-29 13:10:00,119.35,119.5,119.34,119.45,20672.0,91.2644,91.3791,91.2568,91.3409,20672.0
2018-08-29 13:20:00,119.42,119.48,119.31,119.43,31028.0,91.3179,91.3638,91.2338,91.3256,31028.0
2018-08-29 13:30:00,119.34,119.36,119.26,119.26,11587.0,91.2568,91.2721,91.1956,91.1956,11587.0
2018-08-29 13:40:00,119.26,119.29,118.92,118.97,29163.0,91.1956,91.2185,90.9356,90.9738,29163.0
2018-08-29 13:50:00,118.94,119.04,118.91,119.02,22099.0,90.9509,91.0274,90.9279,91.0121,22099.0
2018-08-29 14:00:00,119.05,119.12,119.01,119.1,19631.0,91.035,91.0885,91.0044,91.0732,19631.0
2018-08-29 14:10:00,119.14,119.14,119.0,119.05,25250.0,91.1038,91.1038,90.9968,91.035,25250.0
2018-08-29 14:20:00,119.05,119.07,118.87,118.92,17986.0,91.035,91.0503,90.8974,90.9356,17986.0
2018-08-29 14:30:00,118.9,119.04,118.89,118.99,17951.0,90.9203,91.0274,90.9127,90.9891,17951.0
2018-08-29 14:40:00,119.02,119.15,119.0,119.15,10353.0,91.0121,91.1115,90.9968,91.1115,10353.0
2018-08-29 14:50:00,119.16,119.17,119.01,119.11,19881.0,91.1191,91.1268,91.0044,91.0809,19881.0
2018-08-29 15:00:00,119.1,119.19,119.04,119.13,21517.0,91.0732,91.1421,91.0274,91.0962,21517.0
2018-08-29 15:10:00,119.13,119.15,119.06,119.07,23433.0,91.0962,91.1115,91.0427,91.0503,23433.0
2018-08-29 15:20:00,119.08,119.19,119.05,119.18,36703.0,91.0579,91.1421,91.035,91.1344,36703.0
2018-08-29 15:30:00,119.19,119.28,119.12,119.23,43686.0,91.1421,91.2109,91.0885,91.1726,43686.0
2018-08-29 15:40:00,119.23,119.23,118.7,118.88,99305.0,91.1726,91.1726,90.7674,90.905,99305.0
2018-08-29 15:50:00,118.9,118.92,118.67,118.78,151769.0,90.9203,90.9356,90.7444,90.8285,151769.0
2018-08-30 09:30:00,118.14,119.16,118.14,119.04,57173.0,90.3391,91.1191,90.3391,91.0274,57173.0
2018-08-30 09:40:00,119.0,119.47,118.92,119.11,61304.0,90.9968,91.3562,90.9356,91.0809,61304.0
2018-08-30 09:50:00,119.07,119.2,118.81,118.91,84482.0,91.0503,91.1497,90.8515,90.9279,84482.0
2018-08-30 10:00:00,118.9,119.09,118.85,118.91,76523.0,90.9203,91.0656,90.8821,90.9279,76523.0
2018-08-30 10:10:00,118.92,119.24,118.92,119.24,70992.0,90.9356,91.1803,90.9356,91.1803,70992.0
2018-08-30 10:20:00,119.25,119.32,119.09,119.19,53866.0,91.1879,91.2415,91.0656,91.1421,53866.0
2018-08-30 10:30:00,119.18,119.38,119.14,119.23,30716.0,91.1344,91.2873,91.1038,91.1726,30716.0
2018-08-30 10:40:00,119.17,119.21,119.03,119.08,23028.0,91.1268,91.1574,91.0197,91.0579,23028.0
2018-08-30 10:50:00,119.09,119.2,119.02,119.11,28216.0,91.0656,91.1497,91.0121,91.0809,28216.0
2018-08-30 11:00:00,119.11,119.19,118.83,118.88,27682.0,91.0809,91.1421,90.8668,90.905,27682.0
2018-08-30 11:10:00,118.89,118.92,118.53,118.56,32140.0,90.9127,90.9356,90.6374,90.6603,32140.0
2018-08-30 11:20:00,118.6,118.82,118.55,118.73,73929.0,90.6909,90.8591,90.6527,90.7903,73929.0
2018-08-30 11:30:00,118.7,118.96,118.69,118.78,54489.0,90.7674,90.9662,90.7597,90.8285,54489.0
2018-08-30 11:40:00,118.77,118.77,118.59,118.64,27487.0,90.8209,90.8209,90.6833,90.7215,27487.0
2018-08-30 11:50:00,118.66,118.73,118.52,118.57,30662.0,90.7368,90.7903,90.6297,90.668,30662.0
2018-08-30 12:00:00,118.53,118.63,118.45,118.57,26764.0,90.6374,90.7138,90.5762,90.668,26764.0
2018-08-30 12:10:00,118.59,118.59,118.26,118.28,39374.0,90.6833,90.6833,90.4309,90.4462,39374.0
2018-08-30 12:20:00,118.3,118.37,118.21,118.23,19842.0,90.4615,90.515,90.3927,90.408,19842.0
2018-08-30 12:30:00,118.25,118.34,118.15,118.32,18859.0,90.4233,90.4921,90.3468,90.4768,18859.0
2018-08-30 12:40:00,118.33,118.34,118.16,118.17,17262.0,90.4844,90.4921,90.3544,90.3621,17262.0
2018-08-30 12:50:00,118.2,118.39,118.19,118.32,34203.0,90.385,90.5303,90.3774,90.4768,34203.0
2018-08-30 13:00:00,118.33,118.33,118.15,118.19,19263.0,90.4844,90.4844,90.3468,90.3774,19263.0
2018-08-30 13:10:00,118.21,118.68,118.17,118.67,21484.0,90.3927,90.7521,90.3621,90.7444,21484.0
2018-08-30 13:20:00,118.68,118.69,118.5,118.6,42095.0,90.7521,90.7597,90.6144,90.6909,42095.0
2018-08-30 13:30:00,118.61,118.88,118.59,118.82,34900.0,90.6985,90.905,90.6833,90.8591,34900.0
2018-08-30 13:40:00,118.82,118.97,118.8,118.8,15333.0,90.8591,90.9738,90.8438,90.8438,15333.0
2018-08-30 13:50:00,118.81,118.9,118.76,118.78,13601.0,90.8515,90.9203,90.8132,90.8285,13601.0
2018-08-30 14:00:00,118.8,118.89,118.8,118.84,17759.0,90.8438,90.9127,90.8438,90.8744,17759.0
2018-08-30 14:10:00,118.84,119.18,118.81,118.83,37043.0,90.8744,91.1344,90.8515,90.8668,37043.0
2018-08-30 14:20:00,118.85,119.01,118.72,118.91,29263.0,90.8821,91.0044,90.7827,90.9279,29263.0
2018-08-30 14:30:00,118.87,119.12,118.85,119.07,30061.0,90.8974,91.0885,90.8821,91.0503,30061.0
2018-08-30 14:40:00,119.04,119.22,119.03,119.19,36489.0,91.0274,91.165,91.0197,91.1421,36489.0
2018-08-30 14:50:00,119.17,119.23,119.07,119.12,27341.0,91.1268,91.1726,91.0503,91.0885,27341.0
2018-08-30 15:00:00,119.11,119.12,118.76,118.8,32393.0,91.0809,91.0885,90.8132,90.8438,32393.0
2018-08-30 15:10:00,118.8,118.91,118.71,118.83,25432.0,90.8438,90.9279,90.775,90.8668,25432.0
2018-08-30 15:20:00,118.81,119.06,118.78,119.01,29338.0,90.8515,91.0427,90.8285,91.0044,29338.0
2018-08-30 15:30:00,119.01,119.19,119.0,119.13,42992.0,91.0044,91.1421,90.9968,91.0962,42992.0
2018-08-30 15:40:00,119.13,119.2,119.04,119.1,52330.0,91.0962,91.1497,91.0274,91.0732,52330.0
2018-08-30 15:50:00,119.07,119.07,118.88,118.91,140027.0,91.0503,91.0503,90.905,90.9279,140027.0
2018-08-31 09:30:00,118.57,118.81,118.25,118.58,39147.0,90.668,90.8515,90.4233,90.6756,39147.0
2018-08-31 09:40:00,118.54,118.62,117.94,118.07,34703.0,90.645,90.7062,90.1862,90.2856,34703.0
2018-08-31 09:50:00,118.06,118.28,117.97,118.18,57661.0,90.278,90.4462,90.2092,90.3697,57661.0
2018-08-31 10:00:00,118.25,118.25,117.71,117.8,45370.0,90.4233,90.4233,90.0103,90.0792,45370.0
2018-08-31 10:10:00,117.83,118.44,117.8,118.39,45128.0,90.1021,90.5686,90.0792,90.5303,45128.0
2018-08-31 10:20:00,118.43,118.52,118.15,118.23,20071.0,90.5609,90.6297,90.3468,90.408,20071.0
2018-08-31 10:30:00,118.23,118.66,118.23,118.66,45364.0,90.408,90.7368,90.408,90.7368,45364.0
2018-08-31 10:40:00,118.66,118.72,118.09,118.12,39173.0,90.7368,90.7827,90.3009,90.3239,39173.0
2018-08-31 10:50:00,118.12,118.44,118.12,118.25,53322.0,90.3239,90.5686,90.3239,90.4233,53322.0
2018-08-31 11:00:00,118.22,118.35,118.15,118.2,25758.0,90.4003,90.4997,90.3468,90.385,25758.0
2018-08-31 11:10:00,118.2,118.36,118.18,118.31,19607.0,90.385,90.5074,90.3697,90.4691,19607.0
2018-08-31 11:20:00,118.27,118.33,118.19,118.25,27278.0,90.4386,90.4844,90.3774,90.4233,27278.0
2018-08-31 11:30:00,118.26,118.3,117.98,118.06,29521.0,90.4309,90.4615,90.2168,90.278,29521.0
2018-08-31 11:40:00,118.03,118.07,117.93,117.95,23666.0,90.255,90.2856,90.1786,90.1939,23666.0
2018-08-31 11:50:00,117.92,117.96,117.82,117.9,26654.0,90.1709,90.2015,90.0944,90.1556,26654.0
2018-08-31 12:00:00,117.91,117.91,117.66,117.73,12674.0,90.1633,90.1633,89.9721,90.0256,12674.0
2018-08-31 12:10:00,117.73,117.93,117.72,117.9,27467.0,90.0256,90.1786,90.018,90.1556,27467.0
2018-08-31 12:20:00,117.93,117.98,117.85,117.96,52134.0,90.1786,90.2168,90.1174,90.2015,52134.0
2018-08-31 12:30:00,117.95,118.13,117.91,118.13,26268.0,90.1939,90.3315,90.1633,90.3315,26268.0
2018-08-31 12:40:00,118.14,118.31,118.13,118.26,19932.0,90.3391,90.4691,90.3315,90.4309,19932.0
2018-08-31 12:50:00,118.27,118.41,118.27,118.38,22979.0,90.4386,90.5456,90.4386,90.5227,22979.0
2018-08-31 13:00:00,118.37,118.58,118.25,118.58,28465.0,90.515,90.6756,90.4233,90.6756,28465.0
2018-08-31 13:10:00,118.59,118.59,118.44,118.54,32565.0,90.6833,90.6833,90.5686,90.645,32565.0
2018-08-31 13:20:00,118.53,118.53,118.34,118.37,17022.0,90.6374,90.6374,90.4921,90.515,17022.0
2018-08-31 13:30:00,118.36,118.56,118.33,118.54,17283.0,90.5074,90.6603,90.4844,90.645,17283.0
2018-08-31 13:40:00,118.56,118.58,118.46,118.5,11158.0,90.6603,90.6756,90.5838,90.6144,11158.0
2018-08-31 13:50:00,118.52,118.52,118.41,118.51,11660.0,90.6297,90.6297,90.5456,90.6221,11660.0
2018-08-31 14:00:00,118.49,118.52,118.38,118.43,11215.0,90.6068,90.6297,90.5227,90.5609,11215.0
2018-08-31 14:10:00,118.42,118.42,118.23,118.34,17347.0,90.5533,90.5533,90.408,90.4921,17347.0
2018-08-31 14:20:00,118.34,118.45,118.27,118.34,15767.0,90.4921,90.5762,90.4386,90.4921,15767.0
2018-08-31 14:30:00,118.35,118.35,118.16,118.17,13388.0,90.4997,90.4997,90.3544,90.3621,13388.0
2018-08-31 14:40:00,118.18,118.2,118.09,118.11,14131.0,90.3697,90.385,90.3009,90.3162,14131.0
2018-08-31 14:50:00,118.1,118.13,117.93,117.93,22284.0,90.3086,90.3315,90.1786,90.1786,22284.0
2018-08-31 15:00:00,117.92,118.02,117.91,117.94,17655.0,90.1709,90.2474,90.1633,90.1862,17655.0
2018-08-31 15:10:00,117.96,118.04,117.94,118.02,17888.0,90.2015,90.2627,90.1862,90.2474,17888.0
2018-08-31 15:20:00,118.04,118.06,117.88,118.06,23888.0,90.2627,90.278,90.1403,90.278,23888.0
2018-08-31 15:30:00,118.06,118.42,118.05,118.35,36284.0,90.278,90.5533,90.2703,90.4997,36284.0
2018-08-31 15:40:00,118.33,118.38,118.19,118.25,48509.0,90.4844,90.5227,90.3774,90.4233,48509.0
2018-08-31 15:50:00,118.25,118.36,118.15,118.22,193392.0,90.4233,90.5074,90.3468,90.4003,193392.0
2018-09-04 09:30:00,119.04,119.35,118.53,118.65,46790.0,91.0274,91.2644,90.6374,90.7291,46790.0
2018-09-04 09:40:00,118.65,118.72,118.25,118.58,22387.0,90.7291,90.7827,90.4233,90.6756,22387.0
2018-09-04 09:50:00,118.66,118.89,118.5,118.58,54700.0,90.7368,90.9127,90.6144,90.6756,54700.0
2018-09-04 10:00:00,118.67,118.88,118.48,118.65,32511.0,90.7444,90.905,90.5991,90.7291,32511.0
2018-09-04 10:10:00,118.63,118.63,118.36,118.44,21966.0,90.7138,90.7138,90.5074,90.5686,21966.0
2018-09-04 10:20:00,118.44,118.49,117.8,117.83,45305.0,90.5686,90.6068,90.0792,90.1021,45305.0
2018-09-04 10:30:00,117.81,117.85,117.63,117.75,35758.0,90.0868,90.1174,89.9492,90.0409,35758.0
2018-09-04 10:40:00,117.7,117.94,117.69,117.86,13382.0,90.0027,90.1862,89.995,90.125,13382.0
2018-09-04 10:50:00,117.82,118.05,117.82,117.85,12765.0,90.0944,90.2703,90.0944,90.1174,12765.0
2018-09-04 11:00:00,117.83,117.83,117.68,117.82,20740.0,90.1021,90.1021,89.9874,90.0944,20740.0
2018-09-04 11:10:00,117.83,117.84,117.22,117.33,32706.0,90.1021,90.1097,89.6356,89.7198,32706.0
2018-09-04 11:20:00,117.3,117.3,117.11,117.15,16632.0,89.6968,89.6968,89.5515,89.5821,16632.0
2018-09-04 11:30:00,117.15,117.29,116.99,117.18,24260.0,89.5821,89.6892,89.4598,89.6051,24260.0
2018-09-04 11:40:00,117.2,117.31,116.93,116.97,15810.0,89.6203,89.7045,89.4139,89.4445,15810.0
2018-09-04 11:50:00,116.96,117.03,116.75,116.95,21267.0,89.4368,89.4904,89.2762,89.4292,21267.0
2018-09-04 12:00:00,116.96,117.13,116.91,117.08,13957.0,89.4368,89.5668,89.3986,89.5286,13957.0
2018-09-04 12:10:00,117.05,117.29,116.99,117.25,18678.0,89.5056,89.6892,89.4598,89.6586,18678.0
2018-09-04 12:20:00,117.15,117.26,117.1,117.24,9807.0,89.5821,89.6662,89.5439,89.6509,9807.0
2018-09-04 12:30:00,117.25,117.39,117.15,117.3,15580.0,89.6586,89.7656,89.5821,89.6968,15580.0
2018-09-04 12:40:00,117.35,117.48,117.3,117.38,13971.0,89.7351,89.8345,89.6968,89.758,13971.0
2018-09-04 12:50:00,117.37,117.38,117.27,117.32,5407.0,89.7503,89.758,89.6739,89.7121,5407.0
2018-09-04 13:00:00,117.36,117.52,117.35,117.52,10145.0,89.7427,89.865,89.7351,89.865,10145.0
2018-09-04 13:10:00,117.52,117.66,117.5,117.57,6908.0,89.865,89.9721,89.8498,89.9033,6908.0
2018-09-04 13:20:00,117.52,117.66,117.5,117.66,8246.0,89.865,89.9721,89.8498,89.9721,8246.0
2018-09-04 13:30:00,117.66,117.73,117.59,117.64,8701.0,89.9721,90.0256,89.9186,89.9568,8701.0
2018-09-04 13:40:00,117.64,117.75,117.62,117.68,12708.0,89.9568,90.0409,89.9415,89.9874,12708.0
2018-09-04 13:50:00,117.7,117.77,117.61,117.66,13489.0,90.0027,90.0562,89.9339,89.9721,13489.0
2018-09-04 14:00:00,117.66,117.76,117.52,117.56,12827.0,89.9721,90.0486,89.865,89.8956,12827.0
2018-09-04 14:10:00,117.56,117.74,117.48,117.66,21104.0,89.8956,90.0333,89.8345,89.9721,21104.0
2018-09-04 14:20:00,117.64,117.67,117.48,117.49,17053.0,89.9568,89.9797,89.8345,89.8421,17053.0
2018-09-04 14:30:00,117.47,117.53,117.4,117.43,30281.0,89.8268,89.8727,89.7733,89.7962,30281.0
2018-09-04 14:40:00,117.43,117.53,117.43,117.48,18144.0,89.7962,89.8727,89.7962,89.8345,18144.0
2018-09-04 14:50:00,117.48,117.67,117.43,117.6,21638.0,89.8345,89.9797,89.7962,89.9262,21638.0
2018-09-04 15:00:00,117.61,117.61,117.43,117.58,24828.0,89.9339,89.9339,89.7962,89.9109,24828.0
2018-09-04 15:10:00,117.54,117.57,117.39,117.43,23672.0,89.8803,89.9033,89.7656,89.7962,23672.0
2018-09-04 15:20:00,117.44,117.5,117.25,117.32,30866.0,89.8039,89.8498,89.6586,89.7121,30866.0
2018-09-04 15:30:00,117.32,117.41,117.23,117.39,41693.0,89.7121,89.7809,89.6433,89.7656,41693.0
2018-09-04 15:40:00,117.39,117.48,117.35,117.39,56197.0,89.7656,89.8345,89.7351,89.7656,56197.0
2018-09-04 15:50:00,117.39,117.75,117.3,117.68,120392.0,89.7656,90.0409,89.6968,89.9874,120392.0
2018-09-05 09:30:00,116.81,117.17,116.22,117.17,64124.0,89.3221,89.5974,88.871,89.5974,64124.0
2018-09-05 09:40:00,117.23,117.71,117.02,117.6,38370.0,89.6433,90.0103,89.4827,89.9262,38370.0
2018-09-05 09:50:00,117.69,117.69,117.29,117.59,47978.0,89.995,89.995,89.6892,89.9186,47978.0
2018-09-05 10:00:00,117.54,117.55,117.12,117.2,52187.0,89.8803,89.888,89.5592,89.6203,52187.0
2018-09-05 10:10:00,117.11,117.29,116.89,117.2,74727.0,89.5515,89.6892,89.3833,89.6203,74727.0
2018-09-05 10:20:00,117.18,117.18,116.61,116.77,23705.0,89.6051,89.6051,89.1692,89.2915,23705.0
2018-09-05 10:30:00,116.72,116.77,116.22,116.38,32196.0,89.2533,89.2915,88.871,88.9933,32196.0
2018-09-05 10:40:00,116.36,116.85,116.26,116.82,32038.0,88.978,89.3527,88.9016,89.3298,32038.0
2018-09-05 10:50:00,116.83,117.08,116.68,116.93,49209.0,89.3374,89.5286,89.2227,89.4139,49209.0
2018-09-05 11:00:00,116.95,117.43,116.85,117.4,28657.0,89.4292,89.7962,89.3527,89.7733,28657.0
2018-09-05 11:10:00,117.4,117.6,117.27,117.53,38289.0,89.7733,89.9262,89.6739,89.8727,38289.0
2018-09-05 11:20:00,117.56,117.59,117.11,117.11,23499.0,89.8956,89.9186,89.5515,89.5515,23499.0
2018-09-05 11:30:00,117.11,117.29,116.99,117.28,27970.0,89.5515,89.6892,89.4598,89.6815,27970.0
2018-09-05 11:40:00,117.3,117.63,117.27,117.6,28992.0,89.6968,89.9492,89.6739,89.9262,28992.0
2018-09-05 11:50:00,117.6,117.65,117.42,117.45,16705.0,89.9262,89.9645,89.7886,89.8115,16705.0
2018-09-05 12:00:00,117.49,117.71,117.49,117.55,13739.0,89.8421,90.0103,89.8421,89.888,13739.0
2018-09-05 12:10:00,117.51,117.6,117.32,117.57,36431.0,89.8574,89.9262,89.7121,89.9033,36431.0
2018-09-05 12:20:00,117.61,117.88,117.52,117.81,47148.0,89.9339,90.1403,89.865,90.0868,47148.0
2018-09-05 12:30:00,117.82,118.2,117.79,118.04,52115.0,90.0944,90.385,90.0715,90.2627,52115.0
2018-09-05 12:40:00,118.04,118.06,117.81,117.81,19487.0,90.2627,90.278,90.0868,90.0868,19487.0
2018-09-05 12:50:00,117.81,117.88,117.73,117.77,17635.0,90.0868,90.1403,90.0256,90.0562,17635.0
2018-09-05 13:00:00,117.8,117.9,117.75,117.77,18597.0,90.0792,90.1556,90.0409,90.0562,18597.0
2018-09-05 13:10:00,117.78,118.02,117.78,117.97,12529.0,90.0639,90.2474,90.0639,90.2092,12529.0
2018-09-05 13:20:00,117.96,118.05,117.85,117.97,12233.0,90.2015,90.2703,90.1174,90.2092,12233.0
2018-09-05 13:30:00,117.94,118.05,117.88,117.89,11234.0,90.1862,90.2703,90.1403,90.148,11234.0
2018-09-05 13:40:00,117.85,117.92,117.74,117.77,12476.0,90.1174,90.1709,90.0333,90.0562,12476.0
2018-09-05 13:50:00,117.77,118.0,117.77,117.96,15742.0,90.0562,90.2321,90.0562,90.2015,15742.0
2018-09-05 14:00:00,118.0,118.05,117.8,117.87,27179.0,90.2321,90.2703,90.0792,90.1327,27179.0
2018-09-05 14:10:00,117.89,117.94,117.81,117.92,20425.0,90.148,90.1862,90.0868,90.1709,20425.0
2018-09-05 14:20:00,117.93,117.94,117.8,117.86,14027.0,90.1786,90.1862,90.0792,90.125,14027.0
2018-09-05 14:30:00,117.87,117.9,117.67,117.81,15080.0,90.1327,90.1556,89.9797,90.0868,15080.0
2018-09-05 14:40:00,117.79,117.89,117.73,117.73,13257.0,90.0715,90.148,90.0256,90.0256,13257.0
2018-09-05 14:50:00,117.73,117.84,117.64,117.74,15945.0,90.0256,90.1097,89.9568,90.0333,15945.0
2018-09-05 15:00:00,117.74,117.93,117.71,117.89,15678.0,90.0333,90.1786,90.0103,90.148,15678.0
2018-09-05 15:10:00,117.9,118.19,117.89,118.07,18772.0,90.1556,90.3774,90.148,90.2856,18772.0
2018-09-05 15:20:00,118.07,118.26,118.06,118.12,32295.0,90.2856,90.4309,90.278,90.3239,32295.0
2018-09-05 15:30:00,118.12,118.17,118.01,118.05,29541.0,90.3239,90.3621,90.2397,90.2703,29541.0
2018-09-05 15:40:00,118.05,118.05,117.8,117.82,53180.0,90.2703,90.2703,90.0792,90.0944,53180.0
2018-09-05 15:50:00,117.82,118.01,117.8,117.89,143717.0,90.0944,90.2397,90.0792,90.148,143717.0
2018-09-06 09:30:00,117.78,118.13,117.41,117.5,54705.0,90.0639,90.3315,89.7809,89.8498,54705.0
2018-09-06 09:40:00,117.53,117.61,117.26,117.55,14939.0,89.8727,89.9339,89.6662,89.888,14939.0
2018-09-06 09:50:00,117.52,117.77,117.51,117.66,23294.0,89.865,90.0562,89.8574,89.9721,23294.0
2018-09-06 10:00:00,117.56,117.65,117.01,117.04,17216.0,89.8956,89.9645,89.4751,89.498,17216.0
2018-09-06 10:10:00,117.0,117.07,116.86,116.95,11775.0,89.4674,89.5209,89.3604,89.4292,11775.0
2018-09-06 10:20:00,116.96,117.09,116.86,116.94,13610.0,89.4368,89.5362,89.3604,89.4215,13610.0
2018-09-06 10:30:00,116.94,116.94,116.5,116.66,18114.0,89.4215,89.4215,89.0851,89.2074,18114.0
2018-09-06 10:40:00,116.69,116.8,116.4,116.42,31217.0,89.2304,89.3145,89.0086,89.0239,31217.0
2018-09-06 10:50:00,116.44,116.71,116.44,116.44,18597.0,89.0392,89.2457,89.0392,89.0392,18597.0
2018-09-06 11:00:00,116.49,116.73,116.23,116.23,34286.0,89.0774,89.2609,88.8786,88.8786,34286.0
2018-09-06 11:10:00,116.24,116.26,115.94,115.97,17214.0,88.8863,88.9016,88.6569,88.6798,17214.0
2018-09-06 11:20:00,115.95,116.37,115.86,116.21,70897.0,88.6645,88.9857,88.5957,88.8633,70897.0
2018-09-06 11:30:00,116.24,116.32,116.13,116.22,23226.0,88.8863,88.9474,88.8021,88.871,23226.0
2018-09-06 11:40:00,116.19,116.34,115.87,116.03,17302.0,88.848,88.9627,88.6033,88.7257,17302.0
2018-09-06 11:50:00,116.02,116.17,115.93,116.01,11708.0,88.718,88.8327,88.6492,88.7104,11708.0
2018-09-06 12:00:00,115.99,116.13,115.89,115.98,16487.0,88.6951,88.8021,88.6186,88.6874,16487.0
2018-09-06 12:10:00,115.96,115.96,115.72,115.81,29595.0,88.6721,88.6721,88.4886,88.5574,29595.0
2018-09-06 12:20:00,115.83,116.04,115.77,116.03,51832.0,88.5727,88.7333,88.5269,88.7257,51832.0
2018-09-06 12:30:00,116.02,116.15,115.75,115.8,22975.0,88.718,88.8174,88.5116,88.5498,22975.0
2018-09-06 12:40:00,115.79,115.97,115.76,115.87,39655.0,88.5422,88.6798,88.5192,88.6033,39655.0
2018-09-06 12:50:00,115.9,115.92,115.45,115.53,35917.0,88.6263,88.6416,88.2822,88.3433,35917.0
2018-09-06 13:00:00,115.54,115.59,115.29,115.3,13259.0,88.351,88.3892,88.1598,88.1675,13259.0
2018-09-06 13:10:00,115.32,115.68,115.21,115.65,14291.0,88.1828,88.458,88.0986,88.4351,14291.0
2018-09-06 13:20:00,115.6,115.62,115.36,115.36,12816.0,88.3969,88.4122,88.2133,88.2133,12816.0
2018-09-06 13:30:00,115.36,115.7,115.32,115.6,13648.0,88.2133,88.4733,88.1828,88.3969,13648.0
2018-09-06 13:40:00,115.65,115.79,115.62,115.67,17918.0,88.4351,88.5422,88.4122,88.4504,17918.0
2018-09-06 13:50:00,115.68,115.87,115.63,115.64,12675.0,88.458,88.6033,88.4198,88.4274,12675.0
2018-09-06 14:00:00,115.64,115.75,115.53,115.73,17536.0,88.4274,88.5116,88.3433,88.4963,17536.0
2018-09-06 14:10:00,115.71,115.73,115.55,115.61,13977.0,88.481,88.4963,88.3586,88.4045,13977.0
2018-09-06 14:20:00,115.62,115.62,115.37,115.45,20237.0,88.4122,88.4122,88.221,88.2822,20237.0
2018-09-06 14:30:00,115.48,115.65,115.44,115.57,19408.0,88.3051,88.4351,88.2745,88.3739,19408.0
2018-09-06 14:40:00,115.56,115.84,115.5,115.75,31154.0,88.3663,88.5804,88.3204,88.5116,31154.0
2018-09-06 14:50:00,115.75,115.81,115.63,115.63,43206.0,88.5116,88.5574,88.4198,88.4198,43206.0
2018-09-06 15:00:00,115.65,115.87,115.64,115.76,44765.0,88.4351,88.6033,88.4274,88.5192,44765.0
2018-09-06 15:10:00,115.73,115.88,115.7,115.71,33824.0,88.4963,88.611,88.4733,88.481,33824.0
2018-09-06 15:20:00,115.74,115.79,115.67,115.71,50651.0,88.5039,88.5422,88.4504,88.481,50651.0
2018-09-06 15:30:00,115.71,115.75,115.62,115.69,74889.0,88.481,88.5116,88.4122,88.4657,74889.0
2018-09-06 15:40:00,115.7,115.71,115.58,115.65,88553.0,88.4733,88.481,88.3816,88.4351,88553.0
2018-09-06 15:50:00,115.64,115.79,115.48,115.5,192803.0,88.4274,88.5422,88.3051,88.3204,192803.0
2018-09-07 09:30:00,114.98,114.98,113.7,114.53,97560.0,87.9228,87.9228,86.944,87.5787,97560.0
2018-09-07 09:40:00,114.45,115.01,114.24,114.67,98777.0,87.5175,87.9457,87.3569,87.6857,98777.0
2018-09-07 09:50:00,114.72,114.97,114.56,114.89,143308.0,87.7239,87.9151,87.6016,87.8539,143308.0
2018-09-07 10:00:00,114.91,115.32,114.8,115.04,54358.0,87.8692,88.1828,87.7851,87.9686,54358.0
2018-09-07 10:10:00,115.04,115.08,114.79,114.89,27207.0,87.9686,87.9992,87.7775,87.8539,27207.0
2018-09-07 10:20:00,114.91,115.02,114.54,114.55,64299.0,87.8692,87.9533,87.5863,87.594,64299.0
2018-09-07 10:30:00,114.57,114.88,114.57,114.82,41869.0,87.6092,87.8463,87.6092,87.8004,41869.0
2018-09-07 10:40:00,114.82,115.05,114.71,114.96,35160.0,87.8004,87.9763,87.7163,87.9075,35160.0
2018-09-07 10:50:00,114.96,115.0,114.68,114.72,65846.0,87.9075,87.9381,87.6934,87.7239,65846.0
2018-09-07 11:00:00,114.72,115.04,114.72,115.0,51538.0,87.7239,87.9686,87.7239,87.9381,51538.0
2018-09-07 11:10:00,115.01,115.14,114.86,114.96,79432.0,87.9457,88.0451,87.831,87.9075,79432.0
2018-09-07 11:20:00,114.95,114.96,114.74,114.92,53207.0,87.8998,87.9075,87.7392,87.8769,53207.0
2018-09-07 11:30:00,114.91,115.08,114.88,114.88,113777.0,87.8692,87.9992,87.8463,87.8463,113777.0
2018-09-07 11:40:00,114.89,114.91,114.76,114.82,50354.0,87.8539,87.8692,87.7545,87.8004,50354.0
2018-09-07 11:50:00,114.8,114.93,114.63,114.65,42128.0,87.7851,87.8845,87.6551,87.6704,42128.0
2018-09-07 12:00:00,114.64,114.64,113.96,113.97,48788.0,87.6628,87.6628,87.1428,87.1504,48788.0
2018-09-07 12:10:00,113.99,114.51,113.99,114.23,45809.0,87.1657,87.5634,87.1657,87.3493,45809.0
2018-09-07 12:20:00,114.21,114.37,114.16,114.28,38568.0,87.334,87.4563,87.2957,87.3875,38568.0
2018-09-07 12:30:00,114.26,114.31,114.03,114.06,111957.0,87.3722,87.4104,87.1963,87.2193,111957.0
2018-09-07 12:40:00,114.07,114.41,114.06,114.4,31907.0,87.2269,87.4869,87.2193,87.4792,31907.0
2018-09-07 12:50:00,114.4,114.48,114.36,114.44,26231.0,87.4792,87.5404,87.4487,87.5098,26231.0
2018-09-07 13:00:00,114.45,114.52,114.37,114.38,30497.0,87.5175,87.571,87.4563,87.464,30497.0
2018-09-07 13:10:00,114.35,114.35,114.2,114.25,35294.0,87.441,87.441,87.3263,87.3645,35294.0
2018-09-07 13:20:00,114.26,114.27,114.2,114.23,49050.0,87.3722,87.3798,87.3263,87.3493,49050.0
2018-09-07 13:30:00,114.24,114.39,114.22,114.27,25527.0,87.3569,87.4716,87.3416,87.3798,25527.0
2018-09-07 13:40:00,114.27,114.35,114.18,114.22,33691.0,87.3798,87.441,87.311,87.3416,33691.0
2018-09-07 13:50:00,114.22,114.31,114.21,114.24,52012.0,87.3416,87.4104,87.334,87.3569,52012.0
2018-09-07 14:00:00,114.22,114.27,114.13,114.15,22838.0,87.3416,87.3798,87.2728,87.2881,22838.0
2018-09-07 14:10:00,114.16,114.3,114.16,114.21,28237.0,87.2957,87.4028,87.2957,87.334,28237.0
2018-09-07 14:20:00,114.19,114.38,114.18,114.37,38613.0,87.3187,87.464,87.311,87.4563,38613.0
2018-09-07 14:30:00,114.38,114.38,114.15,114.16,31929.0,87.464,87.464,87.2881,87.2957,31929.0
2018-09-07 14:40:00,114.17,114.18,114.04,114.11,36930.0,87.3034,87.311,87.204,87.2575,36930.0
2018-09-07 14:50:00,114.11,114.22,114.1,114.17,45151.0,87.2575,87.3416,87.2498,87.3034,45151.0
2018-09-07 15:00:00,114.16,114.31,114.11,114.29,36318.0,87.2957,87.4104,87.2575,87.3951,36318.0
2018-09-07 15:10:00,114.3,114.32,114.12,114.13,57645.0,87.4028,87.4181,87.2651,87.2728,57645.0
2018-09-07 15:20:00,114.12,114.18,114.01,114.16,56664.0,87.2651,87.311,87.181,87.2957,56664.0
2018-09-07 15:30:00,114.16,114.36,114.13,114.34,116036.0,87.2957,87.4487,87.2728,87.4334,116036.0
2018-09-07 15:40:00,114.34,114.43,114.29,114.32,143804.0,87.4334,87.5022,87.3951,87.4181,143804.0
2018-09-07 15:50:00,114.32,114.54,114.3,114.48,306511.0,87.4181,87.5863,87.4028,87.5404,306511.0
2018-09-10 09:30:00,115.0,115.52,114.94,115.06,33809.0,87.9381,88.3357,87.8922,87.9839,33809.0
2018-09-10 09:40:00,115.08,115.29,114.9,115.29,12122.0,87.9992,88.1598,87.8616,88.1598,12122.0
2018-09-10 09:50:00,115.25,115.29,114.99,114.99,34365.0,88.1292,88.1598,87.9304,87.9304,34365.0
2018-09-10 10:00:00,114.99,115.08,114.59,114.62,66369.0,87.9304,87.9992,87.6245,87.6475,66369.0
2018-09-10 10:10:00,114.62,114.84,114.55,114.84,17790.0,87.6475,87.8157,87.594,87.8157,17790.0
2018-09-10 10:20:00,114.87,115.31,114.82,115.31,30007.0,87.8386,88.1751,87.8004,88.1751,30007.0
2018-09-10 10:30:00,115.33,115.35,115.01,115.06,21312.0,88.1904,88.2057,87.9457,87.9839,21312.0
2018-09-10 10:40:00,115.06,115.21,114.95,115.01,19162.0,87.9839,88.0986,87.8998,87.9457,19162.0
2018-09-10 10:50:00,115.0,115.15,114.77,114.79,37275.0,87.9381,88.0528,87.7622,87.7775,37275.0
2018-09-10 11:00:00,114.76,114.9,114.66,114.87,23545.0,87.7545,87.8616,87.6781,87.8386,23545.0
2018-09-10 11:10:00,114.89,115.17,114.87,115.08,28104.0,87.8539,88.0681,87.8386,87.9992,28104.0
2018-09-10 11:20:00,115.08,115.11,114.91,114.97,21575.0,87.9992,88.0222,87.8692,87.9151,21575.0
2018-09-10 11:30:00,114.95,115.03,114.92,114.98,19460.0,87.8998,87.961,87.8769,87.9228,19460.0
2018-09-10 11:40:00,114.98,115.19,114.94,115.02,16457.0,87.9228,88.0833,87.8922,87.9533,16457.0
2018-09-10 11:50:00,114.98,115.06,114.75,114.83,21435.0,87.9228,87.9839,87.7469,87.8081,21435.0
2018-09-10 12:00:00,114.83,114.87,114.71,114.85,19871.0,87.8081,87.8386,87.7163,87.8234,19871.0
2018-09-10 12:10:00,114.81,114.83,114.63,114.64,9827.0,87.7928,87.8081,87.6551,87.6628,9827.0
2018-09-10 12:20:00,114.64,114.86,114.64,114.77,10388.0,87.6628,87.831,87.6628,87.7622,10388.0
2018-09-10 12:30:00,114.76,115.28,114.76,115.26,17179.0,87.7545,88.1522,87.7545,88.1369,17179.0
2018-09-10 12:40:00,115.25,115.28,115.1,115.15,15383.0,88.1292,88.1522,88.0145,88.0528,15383.0
2018-09-10 12:50:00,115.15,115.2,115.05,115.05,12824.0,88.0528,88.091,87.9763,87.9763,12824.0
2018-09-10 13:00:00,115.09,115.1,114.98,114.98,8095.0,88.0069,88.0145,87.9228,87.9228,8095.0
2018-09-10 13:10:00,115.0,115.02,114.81,114.81,21485.0,87.9381,87.9533,87.7928,87.7928,21485.0
2018-09-10 13:20:00,114.81,114.91,114.67,114.67,31903.0,87.7928,87.8692,87.6857,87.6857,31903.0
2018-09-10 13:30:00,114.68,114.78,114.68,114.78,6999.0,87.6934,87.7698,87.6934,87.7698,6999.0
2018-09-10 13:40:00,114.78,114.78,114.57,114.61,7998.0,87.7698,87.7698,87.6092,87.6398,7998.0
2018-09-10 13:50:00,114.64,114.65,114.57,114.61,12508.0,87.6628,87.6704,87.6092,87.6398,12508.0
2018-09-10 14:00:00,114.61,114.7,114.54,114.63,18213.0,87.6398,87.7087,87.5863,87.6551,18213.0
2018-09-10 14:10:00,114.64,114.64,114.5,114.59,14277.0,87.6628,87.6628,87.5557,87.6245,14277.0
2018-09-10 14:20:00,114.58,114.75,114.57,114.72,5745.0,87.6169,87.7469,87.6092,87.7239,5745.0
2018-09-10 14:30:00,114.71,114.75,114.69,114.74,9213.0,87.7163,87.7469,87.701,87.7392,9213.0
2018-09-10 14:40:00,114.73,114.76,114.54,114.54,23715.0,87.7316,87.7545,87.5863,87.5863,23715.0
2018-09-10 14:50:00,114.54,114.54,114.41,114.5,20101.0,87.5863,87.5863,87.4869,87.5557,20101.0
2018-09-10 15:00:00,114.49,114.55,114.46,114.51,18780.0,87.5481,87.594,87.5251,87.5634,18780.0
2018-09-10 15:10:00,114.48,114.59,114.44,114.59,24419.0,87.5404,87.6245,87.5098,87.6245,24419.0
2018-09-10 15:20:00,114.59,114.67,114.56,114.59,24336.0,87.6245,87.6857,87.6016,87.6245,24336.0
2018-09-10 15:30:00,114.58,114.65,114.47,114.54,41726.0,87.6169,87.6704,87.5328,87.5863,41726.0
2018-09-10 15:40:00,114.53,114.56,114.42,114.54,62594.0,87.5787,87.6016,87.4945,87.5863,62594.0
2018-09-10 15:50:00,114.52,114.53,114.2,114.32,254686.0,87.571,87.5787,87.3263,87.4181,254686.0
2018-09-11 09:30:00,114.39,114.66,114.08,114.27,76350.0,87.4716,87.6781,87.2346,87.3798,76350.0
2018-09-11 09:40:00,114.29,114.63,114.17,114.61,47954.0,87.3951,87.6551,87.3034,87.6398,47954.0
2018-09-11 09:50:00,114.64,115.19,114.59,115.0,73795.0,87.6628,88.0833,87.6245,87.9381,73795.0
2018-09-11 10:00:00,115.03,115.94,115.01,115.87,58903.0,87.961,88.6569,87.9457,88.6033,58903.0
2018-09-11 10:10:00,115.87,115.99,115.67,115.89,49400.0,88.6033,88.6951,88.4504,88.6186,49400.0
2018-09-11 10:20:00,115.87,116.07,115.81,116.07,71193.0,88.6033,88.7563,88.5574,88.7563,71193.0
2018-09-11 10:30:00,116.07,116.12,115.54,115.96,32989.0,88.7563,88.7945,88.351,88.6721,32989.0
2018-09-11 10:40:00,115.95,116.0,115.68,115.86,23016.0,88.6645,88.7027,88.458,88.5957,23016.0
2018-09-11 10:50:00,115.8,115.82,115.57,115.74,39754.0,88.5498,88.5651,88.3739,88.5039,39754.0
2018-09-11 11:00:00,115.74,116.06,115.72,115.99,118002.0,88.5039,88.7486,88.4886,88.6951,118002.0
2018-09-11 11:10:00,115.99,116.26,115.99,116.15,27462.0,88.6951,88.9016,88.6951,88.8174,27462.0
2018-09-11 11:20:00,116.15,116.47,115.85,115.88,85226.0,88.8174,89.0621,88.588,88.611,85226.0
2018-09-11 11:30:00,115.88,116.12,115.82,115.98,47653.0,88.611,88.7945,88.5651,88.6874,47653.0
2018-09-11 11:40:00,115.95,116.08,115.91,116.07,40732.0,88.6645,88.7639,88.6339,88.7563,40732.0
2018-09-11 11:50:00,116.09,116.47,116.08,116.46,31380.0,88.7716,89.0621,88.7639,89.0545,31380.0
2018-09-11 12:00:00,116.47,116.64,116.32,116.48,35753.0,89.0621,89.1921,88.9474,89.0698,35753.0
2018-09-11 12:10:00,116.49,116.63,116.46,116.48,46451.0,89.0774,89.1845,89.0545,89.0698,46451.0
2018-09-11 12:20:00,116.48,116.55,116.36,116.53,14992.0,89.0698,89.1233,88.978,89.108,14992.0
2018-09-11 12:30:00,116.54,116.72,116.52,116.69,17296.0,89.1157,89.2533,89.1004,89.2304,17296.0
2018-09-11 12:40:00,116.72,116.85,116.72,116.83,15858.0,89.2533,89.3527,89.2533,89.3374,15858.0
2018-09-11 12:50:00,116.83,116.96,116.75,116.89,15276.0,89.3374,89.4368,89.2762,89.3833,15276.0
2018-09-11 13:00:00,116.89,116.96,116.83,116.91,17937.0,89.3833,89.4368,89.3374,89.3986,17937.0
2018-09-11 13:10:00,116.91,117.16,116.91,117.09,21536.0,89.3986,89.5898,89.3986,89.5362,21536.0
2018-09-11 13:20:00,117.1,117.17,116.79,116.84,18772.0,89.5439,89.5974,89.3068,89.3451,18772.0
2018-09-11 13:30:00,116.83,116.88,116.73,116.74,17670.0,89.3374,89.3757,89.2609,89.2686,17670.0
2018-09-11 13:40:00,116.75,116.79,116.4,116.44,26221.0,89.2762,89.3068,89.0086,89.0392,26221.0
2018-09-11 13:50:00,116.44,116.68,116.43,116.65,24777.0,89.0392,89.2227,89.0315,89.1998,24777.0
2018-09-11 14:00:00,116.63,116.67,116.52,116.64,21465.0,89.1845,89.2151,89.1004,89.1921,21465.0
2018-09-11 14:10:00,116.63,116.68,116.4,116.4,28165.0,89.1845,89.2227,89.0086,89.0086,28165.0
2018-09-11 14:20:00,116.4,116.49,116.34,116.47,27951.0,89.0086,89.0774,88.9627,89.0621,27951.0
2018-09-11 14:30:00,116.45,116.68,116.39,116.66,73276.0,89.0468,89.2227,89.001,89.2074,73276.0
2018-09-11 14:40:00,116.67,116.76,116.62,116.66,28519.0,89.2151,89.2839,89.1768,89.2074,28519.0
2018-09-11 14:50:00,116.66,116.82,116.55,116.57,32358.0,89.2074,89.3298,89.1233,89.1386,32358.0
2018-09-11 15:00:00,116.58,116.78,116.58,116.74,27887.0,89.1462,89.2992,89.1462,89.2686,27887.0
2018-09-11 15:10:00,116.75,116.76,116.62,116.62,33615.0,89.2762,89.2839,89.1768,89.1768,33615.0
2018-09-11 15:20:00,116.62,116.62,116.41,116.52,37774.0,89.1768,89.1768,89.0163,89.1004,37774.0
2018-09-11 15:30:00,116.51,116.51,116.33,116.42,68895.0,89.0927,89.0927,88.9551,89.0239,68895.0
2018-09-11 15:40:00,116.43,116.43,116.16,116.19,96201.0,89.0315,89.0315,88.8251,88.848,96201.0
2018-09-11 15:50:00,116.18,116.23,116.09,116.22,175441.0,88.8404,88.8786,88.7716,88.871,175441.0
2018-09-12 09:30:00,117.29,117.81,117.2,117.69,98423.0,89.6892,90.0868,89.6203,89.995,98423.0
2018-09-12 09:40:00,117.72,118.3,117.67,118.13,62292.0,90.018,90.4615,89.9797,90.3315,62292.0
2018-09-12 09:50:00,118.17,118.28,117.91,117.93,56402.0,90.3621,90.4462,90.1633,90.1786,56402.0
2018-09-12 10:00:00,117.89,118.09,117.57,117.58,89413.0,90.148,90.3009,89.9033,89.9109,89413.0
2018-09-12 10:10:00,117.53,117.99,117.46,117.99,71247.0,89.8727,90.2244,89.8192,90.2244,71247.0
2018-09-12 10:20:00,117.95,118.11,117.82,117.82,70463.0,90.1939,90.3162,90.0944,90.0944,70463.0
2018-09-12 10:30:00,117.75,118.38,117.46,118.38,67453.0,90.0409,90.5227,89.8192,90.5227,67453.0
2018-09-12 10:40:00,118.38,118.86,118.36,118.76,56909.0,90.5227,90.8897,90.5074,90.8132,56909.0
2018-09-12 10:50:00,118.77,118.85,118.52,118.72,38430.0,90.8209,90.8821,90.6297,90.7827,38430.0
2018-09-12 11:00:00,118.71,118.81,118.66,118.79,49841.0,90.775,90.8515,90.7368,90.8362,49841.0
2018-09-12 11:10:00,118.79,119.09,118.78,118.91,67855.0,90.8362,91.0656,90.8285,90.9279,67855.0
2018-09-12 11:20:00,118.9,118.9,118.66,118.72,30745.0,90.9203,90.9203,90.7368,90.7827,30745.0
2018-09-12 11:30:00,118.73,118.84,118.21,118.22,32465.0,90.7903,90.8744,90.3927,90.4003,32465.0
2018-09-12 11:40:00,118.23,118.28,117.8,117.95,28755.0,90.408,90.4462,90.0792,90.1939,28755.0
2018-09-12 11:50:00,117.97,118.03,117.58,117.62,43938.0,90.2092,90.255,89.9109,89.9415,43938.0
2018-09-12 12:00:00,117.59,117.85,117.53,117.57,20949.0,89.9186,90.1174,89.8727,89.9033,20949.0
2018-09-12 12:10:00,117.59,117.59,117.32,117.36,22735.0,89.9186,89.9186,89.7121,89.7427,22735.0
2018-09-12 12:20:00,117.34,117.57,117.3,117.57,27479.0,89.7274,89.9033,89.6968,89.9033,27479.0
2018-09-12 12:30:00,117.59,117.59,117.37,117.37,24021.0,89.9186,89.9186,89.7503,89.7503,24021.0
2018-09-12 12:40:00,117.36,117.39,117.16,117.25,28300.0,89.7427,89.7656,89.5898,89.6586,28300.0
2018-09-12 12:50:00,117.28,117.58,117.28,117.58,15961.0,89.6815,89.9109,89.6815,89.9109,15961.0
2018-09-12 13:00:00,117.54,117.71,117.5,117.5,11230.0,89.8803,90.0103,89.8498,89.8498,11230.0
2018-09-12 13:10:00,117.51,117.68,117.5,117.67,13948.0,89.8574,89.9874,89.8498,89.9797,13948.0
2018-09-12 13:20:00,117.68,117.71,117.58,117.58,10750.0,89.9874,90.0103,89.9109,89.9109,10750.0
2018-09-12 13:30:00,117.56,117.68,117.54,117.59,15681.0,89.8956,89.9874,89.8803,89.9186,15681.0
2018-09-12 13:40:00,117.6,117.7,117.36,117.49,29992.0,89.9262,90.0027,89.7427,89.8421,29992.0
2018-09-12 13:50:00,117.52,117.66,117.45,117.59,21635.0,89.865,89.9721,89.8115,89.9186,21635.0
2018-09-12 14:00:00,117.62,117.68,117.5,117.54,25764.0,89.9415,89.9874,89.8498,89.8803,25764.0
2018-09-12 14:10:00,117.59,117.62,117.5,117.6,20805.0,89.9186,89.9415,89.8498,89.9262,20805.0
2018-09-12 14:20:00,117.63,117.66,117.5,117.66,16493.0,89.9492,89.9721,89.8498,89.9721,16493.0
2018-09-12 14:30:00,117.65,117.82,117.65,117.74,25326.0,89.9645,90.0944,89.9645,90.0333,25326.0
2018-09-12 14:40:00,117.72,117.72,117.53,117.63,22017.0,90.018,90.018,89.8727,89.9492,22017.0
2018-09-12 14:50:00,117.6,117.6,117.5,117.5,19472.0,89.9262,89.9262,89.8498,89.8498,19472.0
2018-09-12 15:00:00,117.5,117.55,117.36,117.48,53877.0,89.8498,89.888,89.7427,89.8345,53877.0
2018-09-12 15:10:00,117.48,117.57,117.35,117.37,31983.0,89.8345,89.9033,89.7351,89.7503,31983.0
2018-09-12 15:20:00,117.38,117.64,117.38,117.55,20983.0,89.758,89.9568,89.758,89.888,20983.0
2018-09-12 15:30:00,117.56,117.6,117.23,117.27,41297.0,89.8956,89.9262,89.6433,89.6739,41297.0
2018-09-12 15:40:00,117.3,117.34,117.11,117.22,88719.0,89.6968,89.7274,89.5515,89.6356,88719.0
2018-09-12 15:50:00,117.23,117.27,116.88,116.96,168740.0,89.6433,89.6739,89.3757,89.4368,168740.0
2018-09-13 09:30:00,116.8,117.13,116.48,116.65,56640.0,89.3145,89.5668,89.0698,89.1998,56640.0
2018-09-13 09:40:00,116.68,116.92,116.58,116.65,37828.0,89.2227,89.4062,89.1462,89.1998,37828.0
2018-09-13 09:50:00,116.6,116.68,115.73,115.92,49164.0,89.1615,89.2227,88.4963,88.6416,49164.0
2018-09-13 10:00:00,115.92,116.21,115.82,116.18,48167.0,88.6416,88.8633,88.5651,88.8404,48167.0
2018-09-13 10:10:00,116.2,116.22,115.3,115.48,90837.0,88.8557,88.871,88.1675,88.3051,90837.0
2018-09-13 10:20:00,115.47,115.47,115.03,115.21,42922.0,88.2975,88.2975,87.961,88.0986,42922.0
2018-09-13 10:30:00,115.23,115.6,115.17,115.3,86094.0,88.1139,88.3969,88.0681,88.1675,86094.0
2018-09-13 10:40:00,115.29,115.79,115.25,115.72,30836.0,88.1598,88.5422,88.1292,88.4886,30836.0
2018-09-13 10:50:00,115.78,115.78,115.55,115.78,43303.0,88.5345,88.5345,88.3586,88.5345,43303.0
2018-09-13 11:00:00,115.79,116.04,115.74,116.03,53538.0,88.5422,88.7333,88.5039,88.7257,53538.0
2018-09-13 11:10:00,116.03,116.09,115.72,115.72,47588.0,88.7257,88.7716,88.4886,88.4886,47588.0
2018-09-13 11:20:00,115.7,115.82,115.4,115.54,50549.0,88.4733,88.5651,88.2439,88.351,50549.0
2018-09-13 11:30:00,115.57,115.74,115.56,115.71,54986.0,88.3739,88.5039,88.3663,88.481,54986.0
2018-09-13 11:40:00,115.69,115.86,115.66,115.67,110084.0,88.4657,88.5957,88.4427,88.4504,110084.0
2018-09-13 11:50:00,115.69,115.93,115.67,115.85,45987.0,88.4657,88.6492,88.4504,88.588,45987.0
2018-09-13 12:00:00,115.87,115.91,115.78,115.83,49296.0,88.6033,88.6339,88.5345,88.5727,49296.0
2018-09-13 12:10:00,115.87,116.46,115.78,116.45,33494.0,88.6033,89.0545,88.5345,89.0468,33494.0
2018-09-13 12:20:00,116.44,116.57,116.28,116.28,35586.0,89.0392,89.1386,88.9168,88.9168,35586.0
2018-09-13 12:30:00,116.32,116.45,116.15,116.43,42088.0,88.9474,89.0468,88.8174,89.0315,42088.0
2018-09-13 12:40:00,116.43,116.53,116.29,116.5,10562.0,89.0315,89.108,88.9245,89.0851,10562.0
2018-09-13 12:50:00,116.55,116.6,116.45,116.49,10244.0,89.1233,89.1615,89.0468,89.0774,10244.0
2018-09-13 13:00:00,116.54,116.55,116.42,116.44,8524.0,89.1157,89.1233,89.0239,89.0392,8524.0
2018-09-13 13:10:00,116.41,116.52,116.39,116.43,11606.0,89.0163,89.1004,89.001,89.0315,11606.0
2018-09-13 13:20:00,116.43,116.67,116.42,116.65,26104.0,89.0315,89.2151,89.0239,89.1998,26104.0
2018-09-13 13:30:00,116.65,116.74,116.64,116.7,9687.0,89.1998,89.2686,89.1921,89.238,9687.0
2018-09-13 13:40:00,116.69,116.72,116.42,116.42,14768.0,89.2304,89.2533,89.0239,89.0239,14768.0
2018-09-13 13:50:00,116.43,116.49,116.35,116.46,35673.0,89.0315,89.0774,88.9704,89.0545,35673.0
2018-09-13 14:00:00,116.47,116.61,116.43,116.59,11379.0,89.0621,89.1692,89.0315,89.1539,11379.0
2018-09-13 14:10:00,116.6,116.67,116.54,116.59,8695.0,89.1615,89.2151,89.1157,89.1539,8695.0
2018-09-13 14:20:00,116.56,116.73,116.46,116.72,15366.0,89.131,89.2609,89.0545,89.2533,15366.0
2018-09-13 14:30:00,116.76,116.83,116.76,116.8,9005.0,89.2839,89.3374,89.2839,89.3145,9005.0
2018-09-13 14:40:00,116.79,116.84,116.57,116.61,37615.0,89.3068,89.3451,89.1386,89.1692,37615.0
2018-09-13 14:50:00,116.61,116.62,116.14,116.24,48652.0,89.1692,89.1768,88.8098,88.8863,48652.0
2018-09-13 15:00:00,116.24,116.32,116.15,116.15,26730.0,88.8863,88.9474,88.8174,88.8174,26730.0
2018-09-13 15:10:00,116.15,116.47,116.1,116.35,30634.0,88.8174,89.0621,88.7792,88.9704,30634.0
2018-09-13 15:20:00,116.38,116.44,116.27,116.35,21671.0,88.9933,89.0392,88.9092,88.9704,21671.0
2018-09-13 15:30:00,116.36,116.54,116.33,116.48,39574.0,88.978,89.1157,88.9551,89.0698,39574.0
2018-09-13 15:40:00,116.49,116.58,116.44,116.49,54647.0,89.0774,89.1462,89.0392,89.0774,54647.0
2018-09-13 15:50:00,116.5,116.63,116.48,116.61,113555.0,89.0851,89.1845,89.0698,89.1692,113555.0
2018-09-14 09:30:00,116.57,117.41,116.57,117.4,27787.0,89.1386,89.7809,89.1386,89.7733,27787.0
2018-09-14 09:40:00,117.34,117.62,117.24,117.53,24013.0,89.7274,89.9415,89.6509,89.8727,24013.0
2018-09-14 09:50:00,117.62,117.89,117.45,117.85,26619.0,89.9415,90.148,89.8115,90.1174,26619.0
2018-09-14 10:00:00,117.85,117.99,117.32,117.34,28627.0,90.1174,90.2244,89.7121,89.7274,28627.0
2018-09-14 10:10:00,117.38,117.55,117.18,117.46,17425.0,89.758,89.888,89.6051,89.8192,17425.0
2018-09-14 10:20:00,117.43,117.51,117.06,117.12,19993.0,89.7962,89.8574,89.5133,89.5592,19993.0
2018-09-14 10:30:00,117.15,117.39,117.07,117.22,11700.0,89.5821,89.7656,89.5209,89.6356,11700.0
2018-09-14 10:40:00,117.25,117.31,116.91,117.02,21318.0,89.6586,89.7045,89.3986,89.4827,21318.0
2018-09-14 10:50:00,116.99,117.31,116.91,117.29,21396.0,89.4598,89.7045,89.3986,89.6892,21396.0
2018-09-14 11:00:00,117.29,117.86,117.26,117.83,32752.0,89.6892,90.125,89.6662,90.1021,32752.0
2018-09-14 11:10:00,117.85,117.97,117.67,117.79,22434.0,90.1174,90.2092,89.9797,90.0715,22434.0
2018-09-14 11:20:00,117.84,117.93,117.63,117.83,29103.0,90.1097,90.1786,89.9492,90.1021,29103.0
2018-09-14 11:30:00,117.78,118.29,117.68,118.23,34763.0,90.0639,90.4538,89.9874,90.408,34763.0
2018-09-14 11:40:00,118.23,118.53,118.14,118.22,42159.0,90.408,90.6374,90.3391,90.4003,42159.0
2018-09-14 11:50:00,118.24,118.37,117.94,118.14,22950.0,90.4156,90.515,90.1862,90.3391,22950.0
2018-09-14 12:00:00,118.18,118.25,117.91,118.24,29900.0,90.3697,90.4233,90.1633,90.4156,29900.0
2018-09-14 12:10:00,118.29,118.36,118.1,118.16,14988.0,90.4538,90.5074,90.3086,90.3544,14988.0
2018-09-14 12:20:00,118.19,118.29,118.0,118.24,29362.0,90.3774,90.4538,90.2321,90.4156,29362.0
2018-09-14 12:30:00,118.28,118.33,118.07,118.12,18454.0,90.4462,90.4844,90.2856,90.3239,18454.0
2018-09-14 12:40:00,118.1,118.21,117.98,118.21,45335.0,90.3086,90.3927,90.2168,90.3927,45335.0
2018-09-14 12:50:00,118.21,118.21,117.98,118.03,26485.0,90.3927,90.3927,90.2168,90.255,26485.0
2018-09-14 13:00:00,117.98,118.09,117.96,117.98,10344.0,90.2168,90.3009,90.2015,90.2168,10344.0
2018-09-14 13:10:00,117.99,118.14,117.93,118.0,18284.0,90.2244,90.3391,90.1786,90.2321,18284.0
2018-09-14 13:20:00,118.02,118.09,117.94,118.0,10919.0,90.2474,90.3009,90.1862,90.2321,10919.0
2018-09-14 13:30:00,117.96,118.03,117.84,117.87,12335.0,90.2015,90.255,90.1097,90.1327,12335.0
2018-09-14 13:40:00,117.83,117.94,117.72,117.91,13159.0,90.1021,90.1862,90.018,90.1633,13159.0
2018-09-14 13:50:00,117.91,118.05,117.91,118.03,14876.0,90.1633,90.2703,90.1633,90.255,14876.0
2018-09-14 14:00:00,118.04,118.08,117.96,118.07,18349.0,90.2627,90.2933,90.2015,90.2856,18349.0
2018-09-14 14:10:00,118.06,118.16,118.01,118.16,20902.0,90.278,90.3544,90.2397,90.3544,20902.0
2018-09-14 14:20:00,118.17,118.26,118.12,118.21,31083.0,90.3621,90.4309,90.3239,90.3927,31083.0
2018-09-14 14:30:00,118.22,118.22,118.1,118.11,31653.0,90.4003,90.4003,90.3086,90.3162,31653.0
2018-09-14 14:40:00,118.11,118.16,118.0,118.02,13910.0,90.3162,90.3544,90.2321,90.2474,13910.0
2018-09-14 14:50:00,118.05,118.08,117.92,118.03,23293.0,90.2703,90.2933,90.1709,90.255,23293.0
2018-09-14 15:00:00,118.03,118.11,117.96,118.05,16330.0,90.255,90.3162,90.2015,90.2703,16330.0
2018-09-14 15:10:00,118.06,118.16,118.05,118.13,17875.0,90.278,90.3544,90.2703,90.3315,17875.0
2018-09-14 15:20:00,118.13,118.21,118.09,118.17,29433.0,90.3315,90.3927,90.3009,90.3621,29433.0
2018-09-14 15:30:00,118.17,118.17,118.03,118.14,34303.0,90.3621,90.3621,90.255,90.3391,34303.0
2018-09-14 15:40:00,118.15,118.15,117.9,117.95,57586.0,90.3468,90.3468,90.1556,90.1939,57586.0
2018-09-14 15:50:00,117.95,117.97,117.71,117.82,119255.0,90.1939,90.2092,90.0103,90.0944,119255.0
2018-09-17 09:30:00,118.32,118.75,118.03,118.6,42743.0,90.4768,90.8056,90.255,90.6909,42743.0
2018-09-17 09:40:00,118.66,118.71,118.08,118.11,18998.0,90.7368,90.775,90.2933,90.3162,18998.0
2018-09-17 09:50:00,118.09,118.26,117.5,117.75,40474.0,90.3009,90.4309,89.8498,90.0409,40474.0
2018-09-17 10:00:00,117.8,118.14,117.75,117.94,29757.0,90.0792,90.3391,90.0409,90.1862,29757.0
2018-09-17 10:10:00,117.97,118.13,117.85,118.12,30337.0,90.2092,90.3315,90.1174,90.3239,30337.0
2018-09-17 10:20:00,118.13,118.14,117.73,117.77,23415.0,90.3315,90.3391,90.0256,90.0562,23415.0
2018-09-17 10:30:00,117.76,117.91,117.72,117.89,28459.0,90.0486,90.1633,90.018,90.148,28459.0
2018-09-17 10:40:00,117.91,117.99,117.6,117.64,39244.0,90.1633,90.2244,89.9262,89.9568,39244.0
2018-09-17 10:50:00,117.66,117.66,117.33,117.53,20098.0,89.9721,89.9721,89.7198,89.8727,20098.0
2018-09-17 11:00:00,117.5,117.61,117.42,117.5,16806.0,89.8498,89.9339,89.7886,89.8498,16806.0
2018-09-17 11:10:00,117.49,117.7,117.39,117.7,17996.0,89.8421,90.0027,89.7656,90.0027,17996.0
2018-09-17 11:20:00,117.68,117.89,117.64,117.87,13922.0,89.9874,90.148,89.9568,90.1327,13922.0
2018-09-17 11:30:00,117.91,117.92,117.61,117.64,17401.0,90.1633,90.1709,89.9339,89.9568,17401.0
2018-09-17 11:40:00,117.64,117.72,117.55,117.6,23905.0,89.9568,90.018,89.888,89.9262,23905.0
2018-09-17 11:50:00,117.64,117.76,117.6,117.71,11130.0,89.9568,90.0486,89.9262,90.0103,11130.0
2018-09-17 12:00:00,117.69,117.73,117.43,117.43,15434.0,89.995,90.0256,89.7962,89.7962,15434.0
2018-09-17 12:10:00,117.43,117.5,117.25,117.49,30795.0,89.7962,89.8498,89.6586,89.8421,30795.0
2018-09-17 12:20:00,117.49,117.63,117.46,117.5,27728.0,89.8421,89.9492,89.8192,89.8498,27728.0
2018-09-17 12:30:00,117.52,117.54,117.3,117.44,9409.0,89.865,89.8803,89.6968,89.8039,9409.0
2018-09-17 12:40:00,117.44,117.45,117.31,117.31,9869.0,89.8039,89.8115,89.7045,89.7045,9869.0
2018-09-17 12:50:00,117.34,117.39,117.18,117.34,11826.0,89.7274,89.7656,89.6051,89.7274,11826.0
2018-09-17 13:00:00,117.32,117.55,117.31,117.51,22770.0,89.7121,89.888,89.7045,89.8574,22770.0
2018-09-17 13:10:00,117.5,117.5,117.33,117.33,20744.0,89.8498,89.8498,89.7198,89.7198,20744.0
2018-09-17 13:20:00,117.31,117.35,117.16,117.16,8813.0,89.7045,89.7351,89.5898,89.5898,8813.0
2018-09-17 13:30:00,117.15,117.28,117.07,117.17,10640.0,89.5821,89.6815,89.5209,89.5974,10640.0
2018-09-17 13:40:00,117.19,117.34,117.17,117.31,8829.0,89.6127,89.7274,89.5974,89.7045,8829.0
2018-09-17 13:50:00,117.3,117.41,117.27,117.38,6942.0,89.6968,89.7809,89.6739,89.758,6942.0
2018-09-17 14:00:00,117.39,117.51,117.37,117.48,15638.0,89.7656,89.8574,89.7503,89.8345,15638.0
2018-09-17 14:10:00,117.49,117.56,117.46,117.52,17574.0,89.8421,89.8956,89.8192,89.865,17574.0
2018-09-17 14:20:00,117.51,117.58,117.44,117.55,14618.0,89.8574,89.9109,89.8039,89.888,14618.0
2018-09-17 14:30:00,117.53,117.62,117.48,117.6,10692.0,89.8727,89.9415,89.8345,89.9262,10692.0
2018-09-17 14:40:00,117.57,117.61,117.43,117.44,11748.0,89.9033,89.9339,89.7962,89.8039,11748.0
2018-09-17 14:50:00,117.44,117.46,117.16,117.22,11021.0,89.8039,89.8192,89.5898,89.6356,11021.0
2018-09-17 15:00:00,117.22,117.33,117.18,117.33,9951.0,89.6356,89.7198,89.6051,89.7198,9951.0
2018-09-17 15:10:00,117.34,117.43,117.27,117.27,18712.0,89.7274,89.7962,89.6739,89.6739,18712.0
2018-09-17 15:20:00,117.27,117.3,117.11,117.28,16020.0,89.6739,89.6968,89.5515,89.6815,16020.0
2018-09-17 15:30:00,117.29,117.41,117.26,117.39,38466.0,89.6892,89.7809,89.6662,89.7656,38466.0
2018-09-17 15:40:00,117.39,117.5,117.3,117.47,44815.0,89.7656,89.8498,89.6968,89.8268,44815.0
2018-09-17 15:50:00,117.46,117.58,117.39,117.54,116034.0,89.8192,89.9109,89.7656,89.8803,116034.0
2018-09-18 09:30:00,118.75,119.77,118.46,119.66,71794.0,90.8056,91.5856,90.5838,91.5015,71794.0
2018-09-18 09:40:00,119.71,120.08,119.5,119.9,51258.0,91.5397,91.8226,91.3791,91.685,51258.0
2018-09-18 09:50:00,119.89,120.13,119.89,120.13,51835.0,91.6773,91.8609,91.6773,91.8609,51835.0
2018-09-18 10:00:00,120.07,120.13,119.73,119.91,24272.0,91.815,91.8609,91.555,91.6926,24272.0
2018-09-18 10:10:00,119.95,120.3,119.93,120.2,31325.0,91.7232,91.9909,91.7079,91.9144,31325.0
2018-09-18 10:20:00,120.2,120.2,119.92,120.15,35593.0,91.9144,91.9144,91.7003,91.8762,35593.0
2018-09-18 10:30:00,120.12,120.16,119.8,119.97,99561.0,91.8532,91.8838,91.6085,91.7385,99561.0
2018-09-18 10:40:00,119.94,120.14,119.8,119.96,52604.0,91.7156,91.8685,91.6085,91.7309,52604.0
2018-09-18 10:50:00,119.97,120.03,119.71,119.79,28088.0,91.7385,91.7844,91.5397,91.6009,28088.0
2018-09-18 11:00:00,119.82,119.87,119.45,119.47,48373.0,91.6238,91.662,91.3409,91.3562,48373.0
2018-09-18 11:10:00,119.45,119.56,119.19,119.25,14173.0,91.3409,91.425,91.1421,91.1879,14173.0
2018-09-18 11:20:00,119.24,119.35,119.13,119.34,35165.0,91.1803,91.2644,91.0962,91.2568,35165.0
2018-09-18 11:30:00,119.3,119.47,119.27,119.39,16387.0,91.2262,91.3562,91.2032,91.295,16387.0
2018-09-18 11:40:00,119.41,119.57,119.34,119.57,15253.0,91.3103,91.4326,91.2568,91.4326,15253.0
2018-09-18 11:50:00,119.58,119.6,119.24,119.33,23994.0,91.4403,91.4556,91.1803,91.2491,23994.0
2018-09-18 12:00:00,119.37,119.42,119.26,119.29,12449.0,91.2797,91.3179,91.1956,91.2185,12449.0
2018-09-18 12:10:00,119.33,119.39,119.28,119.35,11550.0,91.2491,91.295,91.2109,91.2644,11550.0
2018-09-18 12:20:00,119.34,119.34,119.15,119.17,11822.0,91.2568,91.2568,91.1115,91.1268,11822.0
2018-09-18 12:30:00,119.18,119.39,119.18,119.35,8391.0,91.1344,91.295,91.1344,91.2644,8391.0
2018-09-18 12:40:00,119.33,119.45,119.3,119.35,11620.0,91.2491,91.3409,91.2262,91.2644,11620.0
2018-09-18 12:50:00,119.37,119.38,119.21,119.22,14261.0,91.2797,91.2873,91.1574,91.165,14261.0
2018-09-18 13:00:00,119.24,119.31,119.19,119.25,11625.0,91.1803,91.2338,91.1421,91.1879,11625.0
2018-09-18 13:10:00,119.24,119.4,119.23,119.36,9509.0,91.1803,91.3026,91.1726,91.2721,9509.0
2018-09-18 13:20:00,119.37,119.37,119.12,119.13,9294.0,91.2797,91.2797,91.0885,91.0962,9294.0
2018-09-18 13:30:00,119.1,119.23,118.98,119.23,29585.0,91.0732,91.1726,90.9815,91.1726,29585.0
2018-09-18 13:40:00,119.2,119.22,119.1,119.18,9546.0,91.1497,91.165,91.0732,91.1344,9546.0
2018-09-18 13:50:00,119.19,119.34,119.19,119.25,13169.0,91.1421,91.2568,91.1421,91.1879,13169.0
2018-09-18 14:00:00,119.24,119.36,119.22,119.32,22500.0,91.1803,91.2721,91.165,91.2415,22500.0
2018-09-18 14:10:00,119.33,119.37,119.19,119.19,20103.0,91.2491,91.2797,91.1421,91.1421,20103.0
2018-09-18 14:20:00,119.19,119.26,119.1,119.22,21734.0,91.1421,91.1956,91.0732,91.165,21734.0
2018-09-18 14:30:00,119.22,119.34,119.16,119.17,21852.0,91.165,91.2568,91.1191,91.1268,21852.0
2018-09-18 14:40:00,119.19,119.22,119.11,119.14,17019.0,91.1421,91.165,91.0809,91.1038,17019.0
2018-09-18 14:50:00,119.13,119.22,119.1,119.18,17476.0,91.0962,91.165,91.0732,91.1344,17476.0
2018-09-18 15:00:00,119.19,119.21,119.12,119.13,21150.0,91.1421,91.1574,91.0885,91.0962,21150.0
2018-09-18 15:10:00,119.12,119.23,119.09,119.2,24280.0,91.0885,91.1726,91.0656,91.1497,24280.0
2018-09-18 15:20:00,119.2,119.5,119.19,119.46,28353.0,91.1497,91.3791,91.1421,91.3485,28353.0
2018-09-18 15:30:00,119.47,119.62,119.46,119.58,41048.0,91.3562,91.4709,91.3485,91.4403,41048.0
2018-09-18 15:40:00,119.6,119.64,119.31,119.38,79064.0,91.4556,91.4862,91.2338,91.2873,79064.0
2018-09-18 15:50:00,119.38,119.52,119.34,119.46,125135.0,91.2873,91.3944,91.2568,91.3485,125135.0
2018-09-19 09:30:00,119.45,120.54,119.45,120.31,74023.0,91.3409,92.1744,91.3409,91.9985,74023.0
2018-09-19 09:40:00,120.32,120.33,119.88,120.09,27736.0,92.0061,92.0138,91.6697,91.8303,27736.0
2018-09-19 09:50:00,120.01,120.01,119.58,119.76,40946.0,91.7691,91.7691,91.4403,91.5779,40946.0
2018-09-19 10:00:00,119.81,120.0,119.66,119.76,32128.0,91.6162,91.7614,91.5015,91.5779,32128.0
2018-09-19 10:10:00,119.76,119.76,119.46,119.5,45761.0,91.5779,91.5779,91.3485,91.3791,45761.0
2018-09-19 10:20:00,119.47,119.47,119.13,119.23,19622.0,91.3562,91.3562,91.0962,91.1726,19622.0
2018-09-19 10:30:00,119.25,120.03,119.25,119.74,33355.0,91.1879,91.7844,91.1879,91.5626,33355.0
2018-09-19 10:40:00,119.71,119.75,119.35,119.69,29555.0,91.5397,91.5703,91.2644,91.5244,29555.0
2018-09-19 10:50:00,119.69,119.88,119.67,119.74,26997.0,91.5244,91.6697,91.5091,91.5626,26997.0
2018-09-19 11:00:00,119.76,119.82,119.58,119.74,35199.0,91.5779,91.6238,91.4403,91.5626,35199.0
2018-09-19 11:10:00,119.72,119.8,119.53,119.57,20343.0,91.5473,91.6085,91.4021,91.4326,20343.0
2018-09-19 11:20:00,119.59,119.63,119.25,119.36,21550.0,91.4479,91.4785,91.1879,91.2721,21550.0
2018-09-19 11:30:00,119.35,119.51,119.29,119.32,19601.0,91.2644,91.3868,91.2185,91.2415,19601.0
2018-09-19 11:40:00,119.32,119.34,119.13,119.21,25311.0,91.2415,91.2568,91.0962,91.1574,25311.0
2018-09-19 11:50:00,119.2,119.42,119.14,119.25,44076.0,91.1497,91.3179,91.1038,91.1879,44076.0
2018-09-19 12:00:00,119.25,119.61,119.25,119.61,15604.0,91.1879,91.4632,91.1879,91.4632,15604.0
2018-09-19 12:10:00,119.6,119.71,119.47,119.71,33802.0,91.4556,91.5397,91.3562,91.5397,33802.0
2018-09-19 12:20:00,119.68,119.8,119.64,119.79,21140.0,91.5168,91.6085,91.4862,91.6009,21140.0
2018-09-19 12:30:00,119.8,119.83,119.67,119.76,17565.0,91.6085,91.6315,91.5091,91.5779,17565.0
2018-09-19 12:40:00,119.73,119.82,119.7,119.77,23458.0,91.555,91.6238,91.532,91.5856,23458.0
2018-09-19 12:50:00,119.79,120.04,119.79,120.04,13740.0,91.6009,91.792,91.6009,91.792,13740.0
2018-09-19 13:00:00,120.03,120.32,120.03,120.32,27629.0,91.7844,92.0061,91.7844,92.0061,27629.0
2018-09-19 13:10:00,120.3,120.42,120.18,120.27,53479.0,91.9909,92.0826,91.8991,91.9679,53479.0
2018-09-19 13:20:00,120.29,120.31,120.08,120.17,20350.0,91.9832,91.9985,91.8226,91.8914,20350.0
2018-09-19 13:30:00,120.17,120.26,120.17,120.24,15599.0,91.8914,91.9603,91.8914,91.945,15599.0
2018-09-19 13:40:00,120.24,120.26,120.03,120.1,17081.0,91.945,91.9603,91.7844,91.8379,17081.0
2018-09-19 13:50:00,120.12,120.23,120.12,120.14,16799.0,91.8532,91.9373,91.8532,91.8685,16799.0
2018-09-19 14:00:00,120.13,120.23,120.07,120.16,12360.0,91.8609,91.9373,91.815,91.8838,12360.0
2018-09-19 14:10:00,120.16,120.34,120.16,120.24,19018.0,91.8838,92.0214,91.8838,91.945,19018.0
2018-09-19 14:20:00,120.25,120.26,120.15,120.17,13623.0,91.9526,91.9603,91.8762,91.8914,13623.0
2018-09-19 14:30:00,120.18,120.18,120.05,120.15,52403.0,91.8991,91.8991,91.7997,91.8762,52403.0
2018-09-19 14:40:00,120.17,120.22,120.13,120.18,11316.0,91.8914,91.9297,91.8609,91.8991,11316.0
2018-09-19 14:50:00,120.22,120.42,120.18,120.4,28488.0,91.9297,92.0826,91.8991,92.0673,28488.0
2018-09-19 15:00:00,120.42,120.57,120.4,120.41,54397.0,92.0826,92.1973,92.0673,92.075,54397.0
2018-09-19 15:10:00,120.42,120.47,120.31,120.39,20905.0,92.0826,92.1208,91.9985,92.0597,20905.0
2018-09-19 15:20:00,120.38,120.48,120.29,120.45,33217.0,92.052,92.1285,91.9832,92.1056,33217.0
2018-09-19 15:30:00,120.45,120.49,120.37,120.45,40664.0,92.1056,92.1361,92.0444,92.1056,40664.0
2018-09-19 15:40:00,120.44,120.45,120.36,120.39,44676.0,92.0979,92.1056,92.0367,92.0597,44676.0
2018-09-19 15:50:00,120.4,120.43,120.15,120.16,100565.0,92.0673,92.0903,91.8762,91.8838,100565.0
2018-09-20 09:30:00,120.43,120.99,120.0,120.35,53907.0,92.0903,92.5185,91.7614,92.0291,53907.0
2018-09-20 09:40:00,120.56,120.56,119.4,119.4,15930.0,92.1897,92.1897,91.3026,91.3026,15930.0
2018-09-20 09:50:00,119.4,119.81,119.32,119.78,56545.0,91.3026,91.6162,91.2415,91.5932,56545.0
2018-09-20 10:00:00,119.81,120.2,119.74,120.03,21631.0,91.6162,91.9144,91.5626,91.7844,21631.0
2018-09-20 10:10:00,120.07,120.09,119.85,119.98,32122.0,91.815,91.8303,91.6467,91.7462,32122.0
2018-09-20 10:20:00,119.96,120.07,119.7,119.71,15816.0,91.7309,91.815,91.532,91.5397,15816.0
2018-09-20 10:30:00,119.7,119.82,119.44,119.64,21363.0,91.532,91.6238,91.3332,91.4862,21363.0
2018-09-20 10:40:00,119.58,119.77,119.51,119.73,37050.0,91.4403,91.5856,91.3868,91.555,37050.0
2018-09-20 10:50:00,119.73,119.73,119.45,119.47,19182.0,91.555,91.555,91.3409,91.3562,19182.0
2018-09-20 11:00:00,119.44,119.8,119.39,119.66,41457.0,91.3332,91.6085,91.295,91.5015,41457.0
2018-09-20 11:10:00,119.66,119.77,119.53,119.71,20867.0,91.5015,91.5856,91.4021,91.5397,20867.0
2018-09-20 11:20:00,119.73,119.75,119.44,119.48,17444.0,91.555,91.5703,91.3332,91.3638,17444.0
2018-09-20 11:30:00,119.49,119.62,119.34,119.39,13906.0,91.3715,91.4709,91.2568,91.295,13906.0
2018-09-20 11:40:00,119.42,119.49,119.28,119.28,17704.0,91.3179,91.3715,91.2109,91.2109,17704.0
2018-09-20 11:50:00,119.3,119.45,119.23,119.45,14209.0,91.2262,91.3409,91.1726,91.3409,14209.0
2018-09-20 12:00:00,119.43,119.48,119.16,119.24,21341.0,91.3256,91.3638,91.1191,91.1803,21341.0
2018-09-20 12:10:00,119.23,119.33,119.17,119.25,20499.0,91.1726,91.2491,91.1268,91.1879,20499.0
2018-09-20 12:20:00,119.27,119.47,119.26,119.47,30903.0,91.2032,91.3562,91.1956,91.3562,30903.0
2018-09-20 12:30:00,119.45,119.58,119.41,119.58,29370.0,91.3409,91.4403,91.3103,91.4403,29370.0
2018-09-20 12:40:00,119.57,119.73,119.53,119.73,15821.0,91.4326,91.555,91.4021,91.555,15821.0
2018-09-20 12:50:00,119.73,119.76,119.55,119.57,20929.0,91.555,91.5779,91.4173,91.4326,20929.0
2018-09-20 13:00:00,119.6,119.72,119.55,119.62,17093.0,91.4556,91.5473,91.4173,91.4709,17093.0
2018-09-20 13:10:00,119.62,119.62,119.3,119.3,45972.0,91.4709,91.4709,91.2262,91.2262,45972.0
2018-09-20 13:20:00,119.34,119.35,119.22,119.23,37795.0,91.2568,91.2644,91.165,91.1726,37795.0
2018-09-20 13:30:00,119.25,119.25,118.77,118.94,42489.0,91.1879,91.1879,90.8209,90.9509,42489.0
2018-09-20 13:40:00,118.98,119.13,118.96,119.11,19373.0,90.9815,91.0962,90.9662,91.0809,19373.0
2018-09-20 13:50:00,119.13,119.16,119.08,119.08,14889.0,91.0962,91.1191,91.0579,91.0579,14889.0
2018-09-20 14:00:00,119.05,119.06,118.93,119.02,17696.0,91.035,91.0427,90.9432,91.0121,17696.0
2018-09-20 14:10:00,119.04,119.28,119.03,119.27,26662.0,91.0274,91.2109,91.0197,91.2032,26662.0
2018-09-20 14:20:00,119.26,119.26,119.03,119.14,30558.0,91.1956,91.1956,91.0197,91.1038,30558.0
2018-09-20 14:30:00,119.16,119.16,119.02,119.04,16117.0,91.1191,91.1191,91.0121,91.0274,16117.0
2018-09-20 14:40:00,119.04,119.04,118.93,118.94,31708.0,91.0274,91.0274,90.9432,90.9509,31708.0
2018-09-20 14:50:00,118.97,118.98,118.87,118.9,29617.0,90.9738,90.9815,90.8974,90.9203,29617.0
2018-09-20 15:00:00,118.91,119.13,118.88,119.0,47846.0,90.9279,91.0962,90.905,90.9968,47846.0
2018-09-20 15:10:00,118.98,119.16,118.9,119.09,30575.0,90.9815,91.1191,90.9203,91.0656,30575.0
2018-09-20 15:20:00,119.09,119.2,119.07,119.14,34723.0,91.0656,91.1497,91.0503,91.1038,34723.0
2018-09-20 15:30:00,119.14,119.18,118.93,119.16,47364.0,91.1038,91.1344,90.9432,91.1191,47364.0
2018-09-20 15:40:00,119.17,119.19,118.97,118.99,64819.0,91.1268,91.1421,90.9738,90.9891,64819.0
2018-09-20 15:50:00,118.98,119.24,118.94,119.22,137906.0,90.9815,91.1803,90.9509,91.165,137906.0
2018-09-21 09:30:00,118.52,119.29,118.04,119.22,1040970.0,90.6297,91.2185,90.2627,91.165,1040970.0
2018-09-21 09:40:00,119.22,119.36,118.71,119.06,93600.0,91.165,91.2721,90.775,91.0427,93600.0
2018-09-21 09:50:00,119.06,119.4,118.92,119.31,45379.0,91.0427,91.3026,90.9356,91.2338,45379.0
2018-09-21 10:00:00,119.35,119.64,119.19,119.5,47742.0,91.2644,91.4862,91.1421,91.3791,47742.0
2018-09-21 10:10:00,119.52,120.22,119.3,120.09,177395.0,91.3944,91.9297,91.2262,91.8303,177395.0
2018-09-21 10:20:00,120.11,120.25,119.9,120.1,80394.0,91.8456,91.9526,91.685,91.8379,80394.0
2018-09-21 10:30:00,120.09,120.42,119.99,120.35,32905.0,91.8303,92.0826,91.7538,92.0291,32905.0
2018-09-21 10:40:00,120.4,120.61,120.37,120.58,27256.0,92.0673,92.2279,92.0444,92.205,27256.0
2018-09-21 10:50:00,120.58,120.59,119.68,119.72,31871.0,92.205,92.2126,91.5168,91.5473,31871.0
2018-09-21 11:00:00,119.7,119.72,118.97,119.0,107191.0,91.532,91.5473,90.9738,90.9968,107191.0
2018-09-21 11:10:00,119.0,119.04,118.82,118.9,66729.0,90.9968,91.0274,90.8591,90.9203,66729.0
2018-09-21 11:20:00,118.89,119.27,118.72,119.25,62251.0,90.9127,91.2032,90.7827,91.1879,62251.0
2018-09-21 11:30:00,119.28,119.33,119.05,119.12,57961.0,91.2109,91.2491,91.035,91.0885,57961.0
2018-09-21 11:40:00,119.15,119.32,118.95,118.99,60600.0,91.1115,91.2415,90.9585,90.9891,60600.0
2018-09-21 11:50:00,118.99,119.06,118.88,118.96,36607.0,90.9891,91.0427,90.905,90.9662,36607.0
2018-09-21 12:00:00,118.98,119.09,118.93,119.07,33552.0,90.9815,91.0656,90.9432,91.0503,33552.0
2018-09-21 12:10:00,119.07,119.34,119.07,119.23,50791.0,91.0503,91.2568,91.0503,91.1726,50791.0
2018-09-21 12:20:00,119.21,119.27,119.12,119.19,16867.0,91.1574,91.2032,91.0885,91.1421,16867.0
2018-09-21 12:30:00,119.19,119.28,119.06,119.11,16266.0,91.1421,91.2109,91.0427,91.0809,16266.0
2018-09-21 12:40:00,119.12,119.14,118.95,119.04,21883.0,91.0885,91.1038,90.9585,91.0274,21883.0
2018-09-21 12:50:00,119.05,119.27,118.99,119.27,14315.0,91.035,91.2032,90.9891,91.2032,14315.0
2018-09-21 13:00:00,119.3,119.36,119.16,119.16,20931.0,91.2262,91.2721,91.1191,91.1191,20931.0
2018-09-21 13:10:00,119.16,119.48,119.13,119.41,20494.0,91.1191,91.3638,91.0962,91.3103,20494.0
2018-09-21 13:20:00,119.43,119.44,119.2,119.24,13287.0,91.3256,91.3332,91.1497,91.1803,13287.0
2018-09-21 13:30:00,119.27,119.38,119.21,119.26,19668.0,91.2032,91.2873,91.1574,91.1956,19668.0
2018-09-21 13:40:00,119.26,119.32,119.15,119.16,14878.0,91.1956,91.2415,91.1115,91.1191,14878.0
2018-09-21 13:50:00,119.16,119.18,119.02,119.03,23761.0,91.1191,91.1344,91.0121,91.0197,23761.0
2018-09-21 14:00:00,119.04,119.33,118.99,119.32,17367.0,91.0274,91.2491,90.9891,91.2415,17367.0
2018-09-21 14:10:00,119.35,119.38,119.26,119.32,33245.0,91.2644,91.2873,91.1956,91.2415,33245.0
2018-09-21 14:20:00,119.33,119.44,119.23,119.4,29038.0,91.2491,91.3332,91.1726,91.3026,29038.0
2018-09-21 14:30:00,119.39,119.39,119.22,119.23,23395.0,91.295,91.295,91.165,91.1726,23395.0
2018-09-21 14:40:00,119.23,119.29,119.16,119.17,19509.0,91.1726,91.2185,91.1191,91.1268,19509.0
2018-09-21 14:50:00,119.18,119.3,119.18,119.28,21455.0,91.1344,91.2262,91.1344,91.2109,21455.0
2018-09-21 15:00:00,119.27,119.32,119.22,119.31,31358.0,91.2032,91.2415,91.165,91.2338,31358.0
2018-09-21 15:10:00,119.31,119.32,119.09,119.12,30181.0,91.2338,91.2415,91.0656,91.0885,30181.0
2018-09-21 15:20:00,119.12,119.26,119.12,119.26,27797.0,91.0885,91.1956,91.0885,91.1956,27797.0
2018-09-21 15:30:00,119.27,119.39,119.24,119.36,69826.0,91.2032,91.295,91.1803,91.2721,69826.0
2018-09-21 15:40:00,119.39,119.74,119.36,119.39,117335.0,91.295,91.5626,91.2721,91.295,117335.0
2018-09-21 15:50:00,119.41,119.59,119.36,119.47,183123.0,91.3103,91.4479,91.2721,91.3562,183123.0
2018-09-24 09:30:00,121.41,122.74,121.17,122.7,126249.0,92.8396,93.8567,92.6561,93.8261,126249.0
2018-09-24 09:40:00,122.68,123.28,122.68,123.25,92859.0,93.8108,94.2696,93.8108,94.2467,92859.0
2018-09-24 09:50:00,123.22,123.84,123.22,123.65,74330.0,94.2237,94.6978,94.2237,94.5525,74330.0
2018-09-24 10:00:00,123.64,124.03,123.55,123.87,142490.0,94.5449,94.8431,94.4761,94.7208,142490.0
2018-09-24 10:10:00,123.86,123.98,123.67,123.81,131193.0,94.7131,94.8049,94.5678,94.6749,131193.0
2018-09-24 10:20:00,123.79,123.89,123.43,123.55,95937.0,94.6596,94.736,94.3843,94.4761,95937.0
2018-09-24 10:30:00,123.55,123.55,122.98,123.03,49950.0,94.4761,94.4761,94.0402,94.0784,49950.0
2018-09-24 10:40:00,123.04,123.08,122.7,122.72,40553.0,94.0861,94.1167,93.8261,93.8414,40553.0
2018-09-24 10:50:00,122.69,122.76,122.32,122.56,35909.0,93.8184,93.872,93.5355,93.719,35909.0
2018-09-24 11:00:00,122.54,122.72,122.41,122.54,44265.0,93.7037,93.8414,93.6043,93.7037,44265.0
2018-09-24 11:10:00,122.58,122.83,122.48,122.8,25306.0,93.7343,93.9255,93.6579,93.9025,25306.0
2018-09-24 11:20:00,122.77,122.85,122.65,122.79,22632.0,93.8796,93.9408,93.7878,93.8949,22632.0
2018-09-24 11:30:00,122.81,123.02,122.75,122.85,35765.0,93.9102,94.0708,93.8643,93.9408,35765.0
2018-09-24 11:40:00,122.87,123.11,122.83,122.98,25038.0,93.9561,94.1396,93.9255,94.0402,25038.0
2018-09-24 11:50:00,123.02,123.25,122.99,123.23,31593.0,94.0708,94.2467,94.0478,94.2314,31593.0
2018-09-24 12:00:00,123.24,123.44,123.23,123.42,29083.0,94.239,94.3919,94.2314,94.3767,29083.0
2018-09-24 12:10:00,123.41,123.65,123.34,123.65,28704.0,94.369,94.5525,94.3155,94.5525,28704.0
2018-09-24 12:20:00,123.64,123.68,123.48,123.61,27983.0,94.5449,94.5755,94.4225,94.5219,27983.0
2018-09-24 12:30:00,123.61,123.78,123.56,123.78,32394.0,94.5219,94.6519,94.4837,94.6519,32394.0
2018-09-24 12:40:00,123.78,123.78,123.32,123.51,45502.0,94.6519,94.6519,94.3002,94.4455,45502.0
2018-09-24 12:50:00,123.5,123.64,123.48,123.64,107342.0,94.4378,94.5449,94.4225,94.5449,107342.0
2018-09-24 13:00:00,123.62,123.81,123.5,123.74,63657.0,94.5296,94.6749,94.4378,94.6213,63657.0
2018-09-24 13:10:00,123.71,123.79,123.65,123.79,18718.0,94.5984,94.6596,94.5525,94.6596,18718.0
2018-09-24 13:20:00,123.78,123.9,123.76,123.79,30912.0,94.6519,94.7437,94.6366,94.6596,30912.0
2018-09-24 13:30:00,123.79,123.85,123.61,123.7,41982.0,94.6596,94.7055,94.5219,94.5908,41982.0
2018-09-24 13:40:00,123.69,123.82,123.61,123.63,39258.0,94.5831,94.6825,94.5219,94.5372,39258.0
2018-09-24 13:50:00,123.63,123.73,123.61,123.67,58101.0,94.5372,94.6137,94.5219,94.5678,58101.0
2018-09-24 14:00:00,123.67,123.87,123.67,123.87,29376.0,94.5678,94.7208,94.5678,94.7208,29376.0
2018-09-24 14:10:00,123.88,123.95,123.84,123.89,40204.0,94.7284,94.7819,94.6978,94.736,40204.0
2018-09-24 14:20:00,123.88,124.06,123.87,123.98,41326.0,94.7284,94.866,94.7208,94.8049,41326.0
2018-09-24 14:30:00,123.98,124.06,123.89,123.96,41667.0,94.8049,94.866,94.736,94.7896,41667.0
2018-09-24 14:40:00,123.95,124.1,123.95,124.01,31643.0,94.7819,94.8966,94.7819,94.8278,31643.0
2018-09-24 14:50:00,124.01,124.03,123.9,123.94,41498.0,94.8278,94.8431,94.7437,94.7743,41498.0
2018-09-24 15:00:00,123.95,124.0,123.84,123.87,45899.0,94.7819,94.8202,94.6978,94.7208,45899.0
2018-09-24 15:10:00,123.86,123.94,123.69,123.91,75129.0,94.7131,94.7743,94.5831,94.7513,75129.0
2018-09-24 15:20:00,123.9,124.1,123.89,124.1,65953.0,94.7437,94.8966,94.736,94.8966,65953.0
2018-09-24 15:30:00,124.08,124.1,124.0,124.04,98462.0,94.8813,94.8966,94.8202,94.8508,98462.0
2018-09-24 15:40:00,124.02,124.19,123.97,124.0,135665.0,94.8355,94.9655,94.7972,94.8202,135665.0
2018-09-24 15:50:00,124.01,124.12,123.97,123.99,213291.0,94.8278,94.9119,94.7972,94.8125,213291.0
2018-09-25 09:30:00,124.58,125.25,124.26,125.24,108697.0,95.2637,95.776,95.019,95.7684,108697.0
2018-09-25 09:40:00,125.24,125.81,125.05,125.72,96959.0,95.7684,96.2042,95.6231,96.1354,96959.0
2018-09-25 09:50:00,125.7,125.99,125.52,125.97,82289.0,96.1201,96.3419,95.9825,96.3266,82289.0
2018-09-25 10:00:00,125.98,126.13,125.85,126.1,175949.0,96.3342,96.4489,96.2348,96.426,175949.0
2018-09-25 10:10:00,126.1,126.46,126.01,126.26,95915.0,96.426,96.7013,96.3572,96.5483,95915.0
2018-09-25 10:20:00,126.26,126.29,126.0,126.17,108228.0,96.5483,96.5713,96.3495,96.4795,108228.0
2018-09-25 10:30:00,126.15,126.3,126.07,126.16,82868.0,96.4642,96.5789,96.403,96.4719,82868.0
2018-09-25 10:40:00,126.14,126.29,126.06,126.1,146138.0,96.4566,96.5713,96.3954,96.426,146138.0
2018-09-25 10:50:00,126.07,126.25,125.79,125.79,126092.0,96.403,96.5407,96.1889,96.1889,126092.0
2018-09-25 11:00:00,125.83,125.93,125.38,125.91,171531.0,96.2195,96.296,95.8754,96.2807,171531.0
2018-09-25 11:10:00,125.93,126.1,125.74,126.01,94618.0,96.296,96.426,96.1507,96.3572,94618.0
2018-09-25 11:20:00,125.97,126.09,125.68,126.09,39173.0,96.3266,96.4183,96.1048,96.4183,39173.0
2018-09-25 11:30:00,126.09,126.1,125.78,125.81,33612.0,96.4183,96.426,96.1813,96.2042,33612.0
2018-09-25 11:40:00,125.81,126.0,125.73,125.79,38776.0,96.2042,96.3495,96.1431,96.1889,38776.0
2018-09-25 11:50:00,125.71,125.77,125.61,125.7,57451.0,96.1278,96.1736,96.0513,96.1201,57451.0
2018-09-25 12:00:00,125.7,125.97,125.66,125.96,44501.0,96.1201,96.3266,96.0895,96.3189,44501.0
2018-09-25 12:10:00,125.99,126.09,125.96,126.03,28686.0,96.3419,96.4183,96.3189,96.3725,28686.0
2018-09-25 12:20:00,126.04,126.14,125.96,125.99,28447.0,96.3801,96.4566,96.3189,96.3419,28447.0
2018-09-25 12:30:00,126.02,126.04,125.86,125.94,26695.0,96.3648,96.3801,96.2425,96.3036,26695.0
2018-09-25 12:40:00,125.95,126.34,125.95,126.33,53046.0,96.3113,96.6095,96.3113,96.6019,53046.0
2018-09-25 12:50:00,126.32,126.5,126.3,126.39,31489.0,96.5942,96.7319,96.5789,96.6477,31489.0
2018-09-25 13:00:00,126.36,126.36,126.05,126.08,20459.0,96.6248,96.6248,96.3878,96.4107,20459.0
2018-09-25 13:10:00,126.08,126.08,125.97,126.01,29788.0,96.4107,96.4107,96.3266,96.3572,29788.0
2018-09-25 13:20:00,126.01,126.1,125.96,125.99,30042.0,96.3572,96.426,96.3189,96.3419,30042.0
2018-09-25 13:30:00,125.98,126.01,125.85,125.85,29015.0,96.3342,96.3572,96.2348,96.2348,29015.0
2018-09-25 13:40:00,125.85,125.85,125.64,125.8,34462.0,96.2348,96.2348,96.0742,96.1966,34462.0
2018-09-25 13:50:00,125.8,125.95,125.78,125.94,35255.0,96.1966,96.3113,96.1813,96.3036,35255.0
2018-09-25 14:00:00,125.92,125.92,125.73,125.82,40851.0,96.2883,96.2883,96.1431,96.2119,40851.0
2018-09-25 14:10:00,125.82,125.84,125.7,125.74,43881.0,96.2119,96.2272,96.1201,96.1507,43881.0
2018-09-25 14:20:00,125.75,125.87,125.61,125.66,29676.0,96.1584,96.2501,96.0513,96.0895,29676.0
2018-09-25 14:30:00,125.65,125.65,125.39,125.6,36377.0,96.0819,96.0819,95.8831,96.0437,36377.0
2018-09-25 14:40:00,125.6,125.65,125.54,125.61,36911.0,96.0437,96.0819,95.9978,96.0513,36911.0
2018-09-25 14:50:00,125.62,125.81,125.62,125.81,36844.0,96.0589,96.2042,96.0589,96.2042,36844.0
2018-09-25 15:00:00,125.81,125.82,125.69,125.81,34241.0,96.2042,96.2119,96.1125,96.2042,34241.0
2018-09-25 15:10:00,125.8,125.88,125.63,125.74,57601.0,96.1966,96.2578,96.0666,96.1507,57601.0
2018-09-25 15:20:00,125.74,125.8,125.61,125.79,59202.0,96.1507,96.1966,96.0513,96.1889,59202.0
2018-09-25 15:30:00,125.79,125.91,125.74,125.83,84941.0,96.1889,96.2807,96.1507,96.2195,84941.0
2018-09-25 15:40:00,125.82,125.9,125.68,125.69,116509.0,96.2119,96.2731,96.1048,96.1125,116509.0
2018-09-25 15:50:00,125.68,125.74,125.49,125.67,219912.0,96.1048,96.1507,95.9595,96.0972,219912.0
2018-09-26 09:30:00,125.45,125.7,125.01,125.62,154324.0,95.9289,96.1201,95.5925,96.0589,154324.0
2018-09-26 09:40:00,125.62,126.13,125.44,126.06,53469.0,96.0589,96.4489,95.9213,96.3954,53469.0
2018-09-26 09:50:00,126.04,126.14,125.9,126.13,56816.0,96.3801,96.4566,96.2731,96.4489,56816.0
2018-09-26 10:00:00,126.13,126.15,125.52,125.61,59441.0,96.4489,96.4642,95.9825,96.0513,59441.0
2018-09-26 10:10:00,125.6,126.03,125.59,126.03,79963.0,96.0437,96.3725,96.036,96.3725,79963.0
2018-09-26 10:20:00,126.04,126.08,125.85,126.02,74879.0,96.3801,96.4107,96.2348,96.3648,74879.0
2018-09-26 10:30:00,126.01,126.2,125.91,126.12,45859.0,96.3572,96.5025,96.2807,96.4413,45859.0
2018-09-26 10:40:00,126.13,126.38,126.06,126.13,60131.0,96.4489,96.6401,96.3954,96.4489,60131.0
2018-09-26 10:50:00,126.15,126.15,125.77,125.93,92728.0,96.4642,96.4642,96.1736,96.296,92728.0
2018-09-26 11:00:00,125.94,125.95,125.46,125.58,98086.0,96.3036,96.3113,95.9366,96.0284,98086.0
2018-09-26 11:10:00,125.55,125.68,125.49,125.5,24853.0,96.0054,96.1048,95.9595,95.9672,24853.0
2018-09-26 11:20:00,125.53,125.77,125.4,125.67,33268.0,95.9901,96.1736,95.8907,96.0972,33268.0
2018-09-26 11:30:00,125.66,125.68,125.35,125.37,25000.0,96.0895,96.1048,95.8525,95.8678,25000.0
2018-09-26 11:40:00,125.36,125.39,125.28,125.34,32797.0,95.8601,95.8831,95.799,95.8448,32797.0
2018-09-26 11:50:00,125.33,125.37,125.2,125.2,86179.0,95.8372,95.8678,95.7378,95.7378,86179.0
2018-09-26 12:00:00,125.21,125.42,125.17,125.41,40414.0,95.7454,95.906,95.7148,95.8984,40414.0
2018-09-26 12:10:00,125.42,125.72,125.42,125.72,57045.0,95.906,96.1354,95.906,96.1354,57045.0
2018-09-26 12:20:00,125.7,125.72,125.63,125.67,20377.0,96.1201,96.1354,96.0666,96.0972,20377.0
2018-09-26 12:30:00,125.66,125.75,125.55,125.75,23413.0,96.0895,96.1584,96.0054,96.1584,23413.0
2018-09-26 12:40:00,125.74,125.82,125.72,125.8,20857.0,96.1507,96.2119,96.1354,96.1966,20857.0
2018-09-26 12:50:00,125.8,125.96,125.75,125.96,17270.0,96.1966,96.3189,96.1584,96.3189,17270.0
2018-09-26 13:00:00,125.95,125.96,125.75,125.76,18754.0,96.3113,96.3189,96.1584,96.166,18754.0
2018-09-26 13:10:00,125.77,125.78,125.64,125.75,27862.0,96.1736,96.1813,96.0742,96.1584,27862.0
2018-09-26 13:20:00,125.75,125.75,125.64,125.65,19319.0,96.1584,96.1584,96.0742,96.0819,19319.0
2018-09-26 13:30:00,125.63,125.7,125.58,125.58,25778.0,96.0666,96.1201,96.0284,96.0284,25778.0
2018-09-26 13:40:00,125.58,125.69,125.57,125.61,23310.0,96.0284,96.1125,96.0207,96.0513,23310.0
2018-09-26 13:50:00,125.61,125.71,125.61,125.64,21017.0,96.0513,96.1278,96.0513,96.0742,21017.0
2018-09-26 14:00:00,125.6,125.94,125.49,125.6,61593.0,96.0437,96.3036,95.9595,96.0437,61593.0
2018-09-26 14:10:00,125.59,125.87,125.57,125.8,31161.0,96.036,96.2501,96.0207,96.1966,31161.0
2018-09-26 14:20:00,125.79,125.97,125.79,125.92,55796.0,96.1889,96.3266,96.1889,96.2883,55796.0
2018-09-26 14:30:00,125.9,125.91,125.73,125.81,45994.0,96.2731,96.2807,96.1431,96.2042,45994.0
2018-09-26 14:40:00,125.81,125.83,125.71,125.76,52565.0,96.2042,96.2195,96.1278,96.166,52565.0
2018-09-26 14:50:00,125.77,125.83,125.73,125.82,32452.0,96.1736,96.2195,96.1431,96.2119,32452.0
2018-09-26 15:00:00,125.8,125.89,125.69,125.77,52949.0,96.1966,96.2654,96.1125,96.1736,52949.0
2018-09-26 15:10:00,125.77,125.82,125.65,125.82,48626.0,96.1736,96.2119,96.0819,96.2119,48626.0
2018-09-26 15:20:00,125.84,125.87,125.59,125.6,70807.0,96.2272,96.2501,96.036,96.0437,70807.0
2018-09-26 15:30:00,125.6,125.83,125.6,125.83,127923.0,96.0437,96.2195,96.0437,96.2195,127923.0
2018-09-26 15:40:00,125.82,125.96,125.12,125.25,147193.0,96.2119,96.3189,95.6766,95.776,147193.0
2018-09-26 15:50:00,125.24,125.5,125.23,125.39,311474.0,95.7684,95.9672,95.7607,95.8831,311474.0
2018-09-27 09:30:00,126.57,126.79,125.87,125.99,80904.0,96.7854,96.9536,96.2501,96.3419,80904.0
2018-09-27 09:40:00,125.97,126.67,125.84,126.62,36091.0,96.3266,96.8619,96.2272,96.8236,36091.0
2018-09-27 09:50:00,126.5,126.89,126.34,126.77,70930.0,96.7319,97.0301,96.6095,96.9383,70930.0
2018-09-27 10:00:00,126.74,126.74,126.28,126.46,54231.0,96.9154,96.9154,96.5636,96.7013,54231.0
2018-09-27 10:10:00,126.46,126.5,125.88,125.93,41873.0,96.7013,96.7319,96.2578,96.296,41873.0
2018-09-27 10:20:00,125.89,126.1,125.72,126.0,27057.0,96.2654,96.426,96.1354,96.3495,27057.0
2018-09-27 10:30:00,126.03,126.52,125.95,126.49,80912.0,96.3725,96.7472,96.3113,96.7242,80912.0
2018-09-27 10:40:00,126.51,126.65,126.48,126.5,39193.0,96.7395,96.8466,96.7166,96.7319,39193.0
2018-09-27 10:50:00,126.49,126.55,126.25,126.28,36032.0,96.7242,96.7701,96.5407,96.5636,36032.0
2018-09-27 11:00:00,126.3,126.57,126.28,126.57,35610.0,96.5789,96.7854,96.5636,96.7854,35610.0
2018-09-27 11:10:00,126.54,126.76,126.47,126.72,53648.0,96.7624,96.9307,96.7089,96.9001,53648.0
2018-09-27 11:20:00,126.72,126.87,126.72,126.78,39342.0,96.9001,97.0148,96.9001,96.946,39342.0
2018-09-27 11:30:00,126.79,127.0,126.77,126.98,39699.0,96.9536,97.1142,96.9383,97.0989,39699.0
2018-09-27 11:40:00,126.98,127.13,126.94,127.13,27033.0,97.0989,97.2136,97.0683,97.2136,27033.0
2018-09-27 11:50:00,127.14,127.14,126.84,126.98,30956.0,97.2213,97.2213,96.9919,97.0989,30956.0
2018-09-27 12:00:00,127.0,127.2,126.99,127.03,14585.0,97.1142,97.2671,97.1066,97.1371,14585.0
2018-09-27 12:10:00,127.06,127.12,127.0,127.07,12030.0,97.1601,97.206,97.1142,97.1677,12030.0
2018-09-27 12:20:00,127.08,127.15,126.99,127.15,17394.0,97.1754,97.2289,97.1066,97.2289,17394.0
2018-09-27 12:30:00,127.16,127.46,127.12,127.43,36390.0,97.2365,97.466,97.206,97.443,36390.0
2018-09-27 12:40:00,127.41,127.44,127.27,127.3,13774.0,97.4277,97.4507,97.3207,97.3436,13774.0
2018-09-27 12:50:00,127.3,127.53,127.25,127.49,41892.0,97.3436,97.5195,97.3054,97.4889,41892.0
2018-09-27 13:00:00,127.48,127.64,127.47,127.63,46761.0,97.4812,97.6036,97.4736,97.5959,46761.0
2018-09-27 13:10:00,127.63,127.65,127.32,127.34,28081.0,97.5959,97.6112,97.3589,97.3742,28081.0
2018-09-27 13:20:00,127.34,127.35,127.14,127.18,23966.0,97.3742,97.3818,97.2213,97.2518,23966.0
2018-09-27 13:30:00,127.16,127.2,127.08,127.1,29407.0,97.2365,97.2671,97.1754,97.1907,29407.0
2018-09-27 13:40:00,127.09,127.15,127.09,127.14,18055.0,97.183,97.2289,97.183,97.2213,18055.0
2018-09-27 13:50:00,127.13,127.18,126.96,127.02,51295.0,97.2136,97.2518,97.0836,97.1295,51295.0
2018-09-27 14:00:00,127.03,127.1,126.9,126.91,19140.0,97.1371,97.1907,97.0377,97.0454,19140.0
2018-09-27 14:10:00,126.9,126.96,126.85,126.92,21045.0,97.0377,97.0836,96.9995,97.053,21045.0
2018-09-27 14:20:00,126.91,126.99,126.9,126.95,34289.0,97.0454,97.1066,97.0377,97.076,34289.0
2018-09-27 14:30:00,126.97,127.11,126.96,127.1,36432.0,97.0913,97.1983,97.0836,97.1907,36432.0
2018-09-27 14:40:00,127.1,127.33,127.09,127.25,59116.0,97.1907,97.3665,97.183,97.3054,59116.0
2018-09-27 14:50:00,127.27,127.27,126.92,126.94,44637.0,97.3207,97.3207,97.053,97.0683,44637.0
2018-09-27 15:00:00,126.96,127.31,126.96,127.21,45978.0,97.0836,97.3513,97.0836,97.2748,45978.0
2018-09-27 15:10:00,127.19,127.3,127.02,127.08,30076.0,97.2595,97.3436,97.1295,97.1754,30076.0
2018-09-27 15:20:00,127.08,127.42,127.0,127.41,64055.0,97.1754,97.4354,97.1142,97.4277,64055.0
2018-09-27 15:30:00,127.42,127.52,127.29,127.45,166175.0,97.4354,97.5118,97.336,97.4583,166175.0
2018-09-27 15:40:00,127.45,127.52,126.85,126.87,181351.0,97.4583,97.5118,96.9995,97.0148,181351.0
2018-09-27 15:50:00,126.87,127.01,126.68,127.0,371432.0,97.0148,97.1218,96.8695,97.1142,371432.0
2018-09-28 09:30:00,126.55,127.65,126.55,127.25,64141.0,96.7701,97.6112,96.7701,97.3054,64141.0
2018-09-28 09:40:00,127.31,127.62,127.22,127.55,69018.0,97.3513,97.5883,97.2824,97.5348,69018.0
2018-09-28 09:50:00,127.59,128.0,127.54,127.74,52640.0,97.5654,97.8789,97.5271,97.6801,52640.0
2018-09-28 10:00:00,127.73,127.73,127.56,127.56,32314.0,97.6724,97.6724,97.5424,97.5424,32314.0
2018-09-28 10:10:00,127.55,127.95,127.33,127.95,48865.0,97.5348,97.8406,97.3665,97.8406,48865.0
2018-09-28 10:20:00,127.97,128.2,127.91,128.07,62012.0,97.8559,98.0318,97.8101,97.9324,62012.0
2018-09-28 10:30:00,128.11,128.33,127.99,128.0,88751.0,97.963,98.1312,97.8712,97.8789,88751.0
2018-09-28 10:40:00,128.01,128.17,127.98,128.14,29357.0,97.8865,98.0089,97.8636,97.9859,29357.0
2018-09-28 10:50:00,128.18,128.57,128.18,128.5,23285.0,98.0165,98.3147,98.0165,98.2612,23285.0
2018-09-28 11:00:00,128.5,128.66,128.46,128.58,25759.0,98.2612,98.3836,98.2306,98.3224,25759.0
2018-09-28 11:10:00,128.58,128.7,128.47,128.66,51686.0,98.3224,98.4142,98.2383,98.3836,51686.0
2018-09-28 11:20:00,128.65,128.95,128.61,128.94,70259.0,98.3759,98.6053,98.3453,98.5977,70259.0
2018-09-28 11:30:00,128.94,129.09,128.71,128.82,84010.0,98.5977,98.7124,98.4218,98.5059,84010.0
2018-09-28 11:40:00,128.8,129.02,128.7,128.77,80484.0,98.4906,98.6589,98.4142,98.4677,80484.0
2018-09-28 11:50:00,128.77,128.86,128.72,128.75,60737.0,98.4677,98.5365,98.4294,98.4524,60737.0
2018-09-28 12:00:00,128.75,128.76,128.49,128.55,36591.0,98.4524,98.46,98.2536,98.2995,36591.0
2018-09-28 12:10:00,128.55,128.71,128.49,128.7,25324.0,98.2995,98.4218,98.2536,98.4142,25324.0
2018-09-28 12:20:00,128.69,128.77,128.55,128.59,22942.0,98.4065,98.4677,98.2995,98.33,22942.0
2018-09-28 12:30:00,128.6,128.68,128.48,128.67,43464.0,98.3377,98.3989,98.2459,98.3912,43464.0
2018-09-28 12:40:00,128.69,128.7,128.52,128.55,29276.0,98.4065,98.4142,98.2765,98.2995,29276.0
2018-09-28 12:50:00,128.56,128.6,128.35,128.45,18877.0,98.3071,98.3377,98.1465,98.223,18877.0
2018-09-28 13:00:00,128.46,128.46,128.24,128.27,26295.0,98.2306,98.2306,98.0624,98.0853,26295.0
2018-09-28 13:10:00,128.25,128.42,128.23,128.41,36301.0,98.07,98.2,98.0548,98.1924,36301.0
2018-09-28 13:20:00,128.4,128.47,128.3,128.3,40742.0,98.1848,98.2383,98.1083,98.1083,40742.0
2018-09-28 13:30:00,128.3,128.31,128.15,128.17,15400.0,98.1083,98.1159,97.9936,98.0089,15400.0
2018-09-28 13:40:00,128.16,128.36,128.16,128.26,30764.0,98.0012,98.1542,98.0012,98.0777,30764.0
2018-09-28 13:50:00,128.26,128.48,128.13,128.13,34946.0,98.0777,98.2459,97.9783,97.9783,34946.0
2018-09-28 14:00:00,128.12,128.14,127.92,127.92,47518.0,97.9706,97.9859,97.8177,97.8177,47518.0
2018-09-28 14:10:00,127.92,128.12,127.83,128.09,38202.0,97.8177,97.9706,97.7489,97.9477,38202.0
2018-09-28 14:20:00,128.1,128.22,128.07,128.2,34346.0,97.9553,98.0471,97.9324,98.0318,34346.0
2018-09-28 14:30:00,128.21,128.21,127.87,127.89,27631.0,98.0395,98.0395,97.7795,97.7948,27631.0
2018-09-28 14:40:00,127.9,127.94,127.73,127.81,20714.0,97.8024,97.833,97.6724,97.7336,20714.0
2018-09-28 14:50:00,127.8,127.99,127.77,127.78,32192.0,97.7259,97.8712,97.703,97.7106,32192.0
2018-09-28 15:00:00,127.79,127.82,127.41,127.47,22647.0,97.7183,97.7412,97.4277,97.4736,22647.0
2018-09-28 15:10:00,127.48,127.58,127.39,127.55,21447.0,97.4812,97.5577,97.4124,97.5348,21447.0
2018-09-28 15:20:00,127.53,127.84,127.51,127.84,51739.0,97.5195,97.7565,97.5042,97.7565,51739.0
2018-09-28 15:30:00,127.84,128.04,127.75,127.91,123936.0,97.7565,97.9095,97.6877,97.8101,123936.0
2018-09-28 15:40:00,127.9,127.92,127.51,127.56,80645.0,97.8024,97.8177,97.5042,97.5424,80645.0
2018-09-28 15:50:00,127.54,127.66,127.52,127.57,207458.0,97.5271,97.6189,97.5118,97.5501,207458.0
2018-10-01 09:30:00,127.93,128.67,127.78,128.4,90774.0,97.8254,98.3912,97.7106,98.1848,90774.0
2018-10-01 09:40:00,128.4,128.8,128.14,128.14,69637.0,98.1848,98.4906,97.9859,97.9859,69637.0
2018-10-01 09:50:00,128.14,128.54,128.14,128.54,57740.0,97.9859,98.2918,97.9859,98.2918,57740.0
2018-10-01 10:00:00,128.58,128.68,128.35,128.58,44742.0,98.3224,98.3989,98.1465,98.3224,44742.0
2018-10-01 10:10:00,128.6,128.75,128.42,128.7,28561.0,98.3377,98.4524,98.2,98.4142,28561.0
2018-10-01 10:20:00,128.68,128.91,128.6,128.64,31666.0,98.3989,98.5747,98.3377,98.3683,31666.0
2018-10-01 10:30:00,128.64,128.8,128.45,128.62,44371.0,98.3683,98.4906,98.223,98.353,44371.0
2018-10-01 10:40:00,128.63,129.16,128.63,129.14,37694.0,98.3606,98.7659,98.3606,98.7506,37694.0
2018-10-01 10:50:00,129.14,129.25,128.99,128.99,23857.0,98.7506,98.8347,98.6359,98.6359,23857.0
2018-10-01 11:00:00,128.99,129.13,128.95,128.97,27274.0,98.6359,98.743,98.6053,98.6206,27274.0
2018-10-01 11:10:00,128.97,129.18,128.96,129.08,18327.0,98.6206,98.7812,98.613,98.7047,18327.0
2018-10-01 11:20:00,129.07,129.46,129.06,129.39,21202.0,98.6971,98.9953,98.6894,98.9418,21202.0
2018-10-01 11:30:00,129.35,129.41,129.23,129.34,22638.0,98.9112,98.9571,98.8194,98.9035,22638.0
2018-10-01 11:40:00,129.36,129.65,129.34,129.63,23322.0,98.9188,99.1406,98.9035,99.1253,23322.0
2018-10-01 11:50:00,129.63,129.77,129.41,129.46,47892.0,99.1253,99.2324,98.9571,98.9953,47892.0
2018-10-01 12:00:00,129.44,129.5,129.23,129.29,18448.0,98.98,99.0259,98.8194,98.8653,18448.0
2018-10-01 12:10:00,129.29,129.37,129.21,129.37,12797.0,98.8653,98.9265,98.8041,98.9265,12797.0
2018-10-01 12:20:00,129.42,129.48,129.22,129.31,9044.0,98.9647,99.0106,98.8118,98.8806,9044.0
2018-10-01 12:30:00,129.34,129.4,129.15,129.22,13478.0,98.9035,98.9494,98.7583,98.8118,13478.0
2018-10-01 12:40:00,129.22,129.32,129.14,129.25,11100.0,98.8118,98.8883,98.7506,98.8347,11100.0
2018-10-01 12:50:00,129.28,129.4,129.13,129.16,15646.0,98.8577,98.9494,98.743,98.7659,15646.0
2018-10-01 13:00:00,129.15,129.25,129.06,129.22,8810.0,98.7583,98.8347,98.6894,98.8118,8810.0
2018-10-01 13:10:00,129.2,129.22,129.07,129.21,30666.0,98.7965,98.8118,98.6971,98.8041,30666.0
2018-10-01 13:20:00,129.21,129.49,129.2,129.49,25545.0,98.8041,99.0183,98.7965,99.0183,25545.0
2018-10-01 13:30:00,129.51,129.63,129.47,129.51,22160.0,99.0335,99.1253,99.003,99.0335,22160.0
2018-10-01 13:40:00,129.53,129.71,129.51,129.69,12150.0,99.0488,99.1865,99.0335,99.1712,12150.0
2018-10-01 13:50:00,129.66,129.71,129.27,129.3,25333.0,99.1482,99.1865,98.85,98.873,25333.0
2018-10-01 14:00:00,129.31,129.45,129.23,129.34,13007.0,98.8806,98.9877,98.8194,98.9035,13007.0
2018-10-01 14:10:00,129.36,129.47,129.24,129.47,10190.0,98.9188,99.003,98.8271,99.003,10190.0
2018-10-01 14:20:00,129.45,129.57,129.38,129.49,14891.0,98.9877,99.0794,98.9341,99.0183,14891.0
2018-10-01 14:30:00,129.45,129.47,129.34,129.42,32725.0,98.9877,99.003,98.9035,98.9647,32725.0
2018-10-01 14:40:00,129.42,129.8,129.41,129.68,43823.0,98.9647,99.2553,98.9571,99.1635,43823.0
2018-10-01 14:50:00,129.67,129.71,129.54,129.65,21304.0,99.1559,99.1865,99.0565,99.1406,21304.0
2018-10-01 15:00:00,129.67,129.76,129.63,129.74,23011.0,99.1559,99.2247,99.1253,99.2094,23011.0
2018-10-01 15:10:00,129.74,129.81,129.59,129.59,26058.0,99.2094,99.2629,99.0947,99.0947,26058.0
2018-10-01 15:20:00,129.62,129.62,129.46,129.5,43827.0,99.1177,99.1177,98.9953,99.0259,43827.0
2018-10-01 15:30:00,129.49,129.5,129.33,129.43,114280.0,99.0183,99.0259,98.8959,98.9724,114280.0
2018-10-01 15:40:00,129.44,129.56,129.04,129.41,91610.0,98.98,99.0718,98.6741,98.9571,91610.0
2018-10-01 15:50:00,129.39,129.75,129.39,129.5,191783.0,98.9418,99.2171,98.9418,99.0259,191783.0
2018-10-02 09:30:00,129.75,129.77,129.11,129.38,130453.0,99.2171,99.2324,98.7277,98.9341,130453.0
2018-10-02 09:40:00,129.45,129.57,128.91,129.06,118171.0,98.9877,99.0794,98.5747,98.6894,118171.0
2018-10-02 09:50:00,129.05,129.2,128.99,129.19,74202.0,98.6818,98.7965,98.6359,98.7888,74202.0
2018-10-02 10:00:00,129.19,129.3,129.08,129.08,77045.0,98.7888,98.873,98.7047,98.7047,77045.0
2018-10-02 10:10:00,129.1,129.51,129.08,129.38,90296.0,98.72,99.0335,98.7047,98.9341,90296.0
2018-10-02 10:20:00,129.36,129.41,129.06,129.33,140405.0,98.9188,98.9571,98.6894,98.8959,140405.0
2018-10-02 10:30:00,129.36,129.39,129.12,129.24,73917.0,98.9188,98.9418,98.7353,98.8271,73917.0
2018-10-02 10:40:00,129.24,129.27,128.74,128.94,83845.0,98.8271,98.85,98.4447,98.5977,83845.0
2018-10-02 10:50:00,128.96,129.34,128.96,129.07,66672.0,98.613,98.9035,98.613,98.6971,66672.0
2018-10-02 11:00:00,129.08,129.31,129.07,129.18,41417.0,98.7047,98.8806,98.6971,98.7812,41417.0
2018-10-02 11:10:00,129.15,129.22,129.09,129.15,67863.0,98.7583,98.8118,98.7124,98.7583,67863.0
2018-10-02 11:20:00,129.15,129.27,129.07,129.1,68340.0,98.7583,98.85,98.6971,98.72,68340.0
2018-10-02 11:30:00,129.1,129.25,129.07,129.1,57009.0,98.72,98.8347,98.6971,98.72,57009.0
2018-10-02 11:40:00,129.1,129.7,129.1,129.67,76113.0,98.72,99.1788,98.72,99.1559,76113.0
2018-10-02 11:50:00,129.67,129.76,129.59,129.65,41186.0,99.1559,99.2247,99.0947,99.1406,41186.0
2018-10-02 12:00:00,129.65,129.69,129.51,129.58,34171.0,99.1406,99.1712,99.0335,99.0871,34171.0
2018-10-02 12:10:00,129.58,129.64,129.23,129.3,29075.0,99.0871,99.133,98.8194,98.873,29075.0
2018-10-02 12:20:00,129.32,129.59,129.32,129.59,56758.0,98.8883,99.0947,98.8883,99.0947,56758.0
2018-10-02 12:30:00,129.6,129.67,129.51,129.64,32444.0,99.1024,99.1559,99.0335,99.133,32444.0
2018-10-02 12:40:00,129.65,129.77,129.5,129.62,40325.0,99.1406,99.2324,99.0259,99.1177,40325.0
2018-10-02 12:50:00,129.57,129.72,129.52,129.66,21713.0,99.0794,99.1941,99.0412,99.1482,21713.0
2018-10-02 13:00:00,129.69,129.73,129.49,129.58,23187.0,99.1712,99.2018,99.0183,99.0871,23187.0
2018-10-02 13:10:00,129.58,129.59,129.49,129.55,16013.0,99.0871,99.0947,99.0183,99.0641,16013.0
2018-10-02 13:20:00,129.55,129.57,129.47,129.49,15357.0,99.0641,99.0794,99.003,99.0183,15357.0
2018-10-02 13:30:00,129.5,129.62,129.49,129.56,23053.0,99.0259,99.1177,99.0183,99.0718,23053.0
2018-10-02 13:40:00,129.55,129.64,129.54,129.59,46527.0,99.0641,99.133,99.0565,99.0947,46527.0
2018-10-02 13:50:00,129.6,129.76,129.59,129.75,24628.0,99.1024,99.2247,99.0947,99.2171,24628.0
2018-10-02 14:00:00,129.76,129.83,129.74,129.81,32880.0,99.2247,99.2782,99.2094,99.2629,32880.0
2018-10-02 14:10:00,129.83,129.98,129.8,129.93,25518.0,99.2782,99.3929,99.2553,99.3547,25518.0
2018-10-02 14:20:00,129.94,130.03,129.92,130.01,80203.0,99.3624,99.4312,99.3471,99.4159,80203.0
2018-10-02 14:30:00,130.0,130.06,129.78,129.8,79281.0,99.4082,99.4541,99.24,99.2553,79281.0
2018-10-02 14:40:00,129.82,129.9,129.79,129.88,42379.0,99.2706,99.3318,99.2477,99.3165,42379.0
2018-10-02 14:50:00,129.88,129.9,129.82,129.89,55535.0,99.3165,99.3318,99.2706,99.3241,55535.0
2018-10-02 15:00:00,129.89,129.89,129.69,129.79,69446.0,99.3241,99.3241,99.1712,99.2477,69446.0
2018-10-02 15:10:00,129.79,129.8,129.46,129.5,85185.0,99.2477,99.2553,98.9953,99.0259,85185.0
2018-10-02 15:20:00,129.5,129.73,129.5,129.69,62897.0,99.0259,99.2018,99.0259,99.1712,62897.0
2018-10-02 15:30:00,129.71,129.77,129.58,129.6,65588.0,99.1865,99.2324,99.0871,99.1024,65588.0
2018-10-02 15:40:00,129.6,129.74,129.49,129.51,111191.0,99.1024,99.2094,99.0183,99.0335,111191.0
2018-10-02 15:50:00,129.52,130.01,129.5,130.0,375907.0,99.0412,99.4159,99.0259,99.4082,375907.0
2018-10-03 09:30:00,130.17,130.5,129.6,129.81,106509.0,99.5382,99.7906,99.1024,99.2629,106509.0
2018-10-03 09:40:00,129.86,129.96,129.73,129.88,52755.0,99.3012,99.3776,99.2018,99.3165,52755.0
2018-10-03 09:50:00,129.85,130.29,129.82,130.2,33926.0,99.2935,99.63,99.2706,99.5612,33926.0
2018-10-03 10:00:00,130.2,130.29,129.93,129.94,56006.0,99.5612,99.63,99.3547,99.3624,56006.0
2018-10-03 10:10:00,129.94,130.46,129.89,130.42,82910.0,99.3624,99.76,99.3241,99.7294,82910.0
2018-10-03 10:20:00,130.46,130.54,129.9,129.96,84074.0,99.76,99.8212,99.3318,99.3776,84074.0
2018-10-03 10:30:00,129.91,129.93,129.25,129.53,64987.0,99.3394,99.3547,98.8347,99.0488,64987.0
2018-10-03 10:40:00,129.56,129.91,129.52,129.59,47069.0,99.0718,99.3394,99.0412,99.0947,47069.0
2018-10-03 10:50:00,129.63,129.73,129.46,129.65,31926.0,99.1253,99.2018,98.9953,99.1406,31926.0
2018-10-03 11:00:00,129.66,130.18,129.59,130.1,31636.0,99.1482,99.5459,99.0947,99.4847,31636.0
2018-10-03 11:10:00,130.14,130.26,129.98,130.01,22576.0,99.5153,99.6071,99.3929,99.4159,22576.0
2018-10-03 11:20:00,130.01,130.02,129.33,129.47,36546.0,99.4159,99.4235,98.8959,99.003,36546.0
2018-10-03 11:30:00,129.47,129.66,129.26,129.65,48382.0,99.003,99.1482,98.8424,99.1406,48382.0
2018-10-03 11:40:00,129.65,129.76,129.54,129.67,47498.0,99.1406,99.2247,99.0565,99.1559,47498.0
2018-10-03 11:50:00,129.68,129.84,129.55,129.78,35979.0,99.1635,99.2859,99.0641,99.24,35979.0
2018-10-03 12:00:00,129.8,129.82,129.64,129.69,45940.0,99.2553,99.2706,99.133,99.1712,45940.0
2018-10-03 12:10:00,129.67,129.76,129.49,129.62,57170.0,99.1559,99.2247,99.0183,99.1177,57170.0
2018-10-03 12:20:00,129.63,129.71,129.53,129.57,36880.0,99.1253,99.1865,99.0488,99.0794,36880.0
2018-10-03 12:30:00,129.55,129.79,129.52,129.61,51824.0,99.0641,99.2477,99.0412,99.11,51824.0
2018-10-03 12:40:00,129.62,129.66,129.53,129.57,38826.0,99.1177,99.1482,99.0488,99.0794,38826.0
2018-10-03 12:50:00,129.58,129.66,129.53,129.62,33251.0,99.0871,99.1482,99.0488,99.1177,33251.0
2018-10-03 13:00:00,129.62,130.01,129.6,129.95,51176.0,99.1177,99.4159,99.1024,99.37,51176.0
2018-10-03 13:10:00,129.96,129.99,129.58,129.58,41667.0,99.3776,99.4006,99.0871,99.0871,41667.0
2018-10-03 13:20:00,129.6,129.64,129.51,129.64,26600.0,99.1024,99.133,99.0335,99.133,26600.0
2018-10-03 13:30:00,129.65,129.92,129.6,129.74,46340.0,99.1406,99.3471,99.1024,99.2094,46340.0
2018-10-03 13:40:00,129.74,129.88,129.68,129.73,43181.0,99.2094,99.3165,99.1635,99.2018,43181.0
2018-10-03 13:50:00,129.75,130.17,129.66,130.17,65922.0,99.2171,99.5382,99.1482,99.5382,65922.0
2018-10-03 14:00:00,130.17,130.26,130.01,130.08,76805.0,99.5382,99.6071,99.4159,99.4694,76805.0
2018-10-03 14:10:00,130.08,130.2,130.05,130.18,28362.0,99.4694,99.5612,99.4465,99.5459,28362.0
2018-10-03 14:20:00,130.16,130.5,130.12,130.5,29495.0,99.5306,99.7906,99.5,99.7906,29495.0
2018-10-03 14:30:00,130.48,130.48,130.18,130.29,44421.0,99.7753,99.7753,99.5459,99.63,44421.0
2018-10-03 14:40:00,130.3,130.42,130.16,130.35,31832.0,99.6376,99.7294,99.5306,99.6759,31832.0
2018-10-03 14:50:00,130.32,130.38,130.17,130.28,37278.0,99.6529,99.6988,99.5382,99.6223,37278.0
2018-10-03 15:00:00,130.27,130.38,129.99,130.08,82549.0,99.6147,99.6988,99.4006,99.4694,82549.0
2018-10-03 15:10:00,130.08,130.13,129.97,130.0,52779.0,99.4694,99.5076,99.3853,99.4082,52779.0
2018-10-03 15:20:00,130.0,130.29,129.95,130.27,54557.0,99.4082,99.63,99.37,99.6147,54557.0
2018-10-03 15:30:00,130.26,130.37,130.09,130.13,81627.0,99.6071,99.6912,99.4771,99.5076,81627.0
2018-10-03 15:40:00,130.14,130.39,130.12,130.34,64515.0,99.5153,99.7065,99.5,99.6682,64515.0
2018-10-03 15:50:00,130.35,130.39,130.16,130.38,340809.0,99.6759,99.7065,99.5306,99.6988,340809.0
2018-10-04 09:30:00,129.92,129.92,129.13,129.82,72248.0,99.3471,99.3471,98.743,99.2706,72248.0
2018-10-04 09:40:00,129.81,130.3,129.79,130.29,95439.0,99.2629,99.6376,99.2477,99.63,95439.0
2018-10-04 09:50:00,130.22,130.22,129.94,130.1,37109.0,99.5765,99.5765,99.3624,99.4847,37109.0
2018-10-04 10:00:00,130.05,130.07,129.68,129.87,121626.0,99.4465,99.4618,99.1635,99.3088,121626.0
2018-10-04 10:10:00,129.88,129.97,129.52,129.79,68483.0,99.3165,99.3853,99.0412,99.2477,68483.0
2018-10-04 10:20:00,129.78,130.26,129.68,130.17,125082.0,99.24,99.6071,99.1635,99.5382,125082.0
2018-10-04 10:30:00,130.15,130.5,129.97,130.04,57634.0,99.5229,99.7906,99.3853,99.4388,57634.0
2018-10-04 10:40:00,130.0,130.07,129.73,130.0,61202.0,99.4082,99.4618,99.2018,99.4082,61202.0
2018-10-04 10:50:00,130.03,130.09,129.6,129.81,34212.0,99.4312,99.4771,99.1024,99.2629,34212.0
2018-10-04 11:00:00,129.83,130.42,129.81,130.17,49793.0,99.2782,99.7294,99.2629,99.5382,49793.0
2018-10-04 11:10:00,130.14,130.29,130.04,130.1,20384.0,99.5153,99.63,99.4388,99.4847,20384.0
2018-10-04 11:20:00,130.11,130.12,129.8,129.93,33322.0,99.4924,99.5,99.2553,99.3547,33322.0
2018-10-04 11:30:00,129.87,130.01,129.77,129.77,49784.0,99.3088,99.4159,99.2324,99.2324,49784.0
2018-10-04 11:40:00,129.79,130.0,129.75,129.79,46573.0,99.2477,99.4082,99.2171,99.2477,46573.0
2018-10-04 11:50:00,129.81,129.94,129.77,129.81,136008.0,99.2629,99.3624,99.2324,99.2629,136008.0
2018-10-04 12:00:00,129.83,129.95,129.62,129.88,102077.0,99.2782,99.37,99.1177,99.3165,102077.0
2018-10-04 12:10:00,129.9,129.95,129.72,129.77,55790.0,99.3318,99.37,99.1941,99.2324,55790.0
2018-10-04 12:20:00,129.77,129.84,129.24,129.24,88057.0,99.2324,99.2859,98.8271,98.8271,88057.0
2018-10-04 12:30:00,129.26,129.88,129.24,129.74,74841.0,98.8424,99.3165,98.8271,99.2094,74841.0
2018-10-04 12:40:00,129.76,130.16,129.66,130.09,17514.0,99.2247,99.5306,99.1482,99.4771,17514.0
2018-10-04 12:50:00,130.1,130.19,129.75,129.78,13214.0,99.4847,99.5535,99.2171,99.24,13214.0
2018-10-04 13:00:00,129.75,130.01,129.73,129.99,25404.0,99.2171,99.4159,99.2018,99.4006,25404.0
2018-10-04 13:10:00,130.0,130.01,129.77,129.81,84382.0,99.4082,99.4159,99.2324,99.2629,84382.0
2018-10-04 13:20:00,129.81,130.11,129.74,130.06,88298.0,99.2629,99.4924,99.2094,99.4541,88298.0
2018-10-04 13:30:00,130.04,130.06,129.33,129.33,224135.0,99.4388,99.4541,98.8959,98.8959,224135.0
2018-10-04 13:40:00,129.27,129.73,129.2,129.54,72098.0,98.85,99.2018,98.7965,99.0565,72098.0
2018-10-04 13:50:00,129.55,129.64,129.48,129.53,34551.0,99.0641,99.133,99.0106,99.0488,34551.0
2018-10-04 14:00:00,129.53,129.64,129.4,129.53,23691.0,99.0488,99.133,98.9494,99.0488,23691.0
2018-10-04 14:10:00,129.51,129.78,129.5,129.72,33507.0,99.0335,99.24,99.0259,99.1941,33507.0
2018-10-04 14:20:00,129.77,130.02,129.7,130.02,32787.0,99.2324,99.4235,99.1788,99.4235,32787.0
2018-10-04 14:30:00,129.99,130.26,129.9,130.25,27974.0,99.4006,99.6071,99.3318,99.5994,27974.0
2018-10-04 14:40:00,130.24,130.24,129.97,130.05,19005.0,99.5918,99.5918,99.3853,99.4465,19005.0
2018-10-04 14:50:00,130.09,130.31,130.09,130.29,17643.0,99.4771,99.6453,99.4771,99.63,17643.0
2018-10-04 15:00:00,130.27,130.45,130.15,130.28,46497.0,99.6147,99.7523,99.5229,99.6223,46497.0
2018-10-04 15:10:00,130.27,130.34,129.97,130.24,51915.0,99.6147,99.6682,99.3853,99.5918,51915.0
2018-10-04 15:20:00,130.24,130.26,129.97,130.02,19365.0,99.5918,99.6071,99.3853,99.4235,19365.0
2018-10-04 15:30:00,129.96,130.08,129.91,130.07,62637.0,99.3776,99.4694,99.3394,99.4618,62637.0
2018-10-04 15:40:00,130.06,130.37,129.93,130.31,82556.0,99.4541,99.6912,99.3547,99.6453,82556.0
2018-10-04 15:50:00,130.31,130.48,130.15,130.24,249063.0,99.6453,99.7753,99.5229,99.5918,249063.0
2018-10-05 09:30:00,130.34,130.48,129.96,130.18,74585.0,99.6682,99.7753,99.3776,99.5459,74585.0
2018-10-05 09:40:00,130.09,130.09,129.73,129.79,44929.0,99.4771,99.4771,99.2018,99.2477,44929.0
2018-10-05 09:50:00,129.84,129.89,129.6,129.84,90351.0,99.2859,99.3241,99.1024,99.2859,90351.0
2018-10-05 10:00:00,129.84,130.26,129.83,130.22,118292.0,99.2859,99.6071,99.2782,99.5765,118292.0
2018-10-05 10:10:00,130.19,130.25,129.96,130.23,35007.0,99.5535,99.5994,99.3776,99.5841,35007.0
2018-10-05 10:20:00,130.27,130.6,130.25,130.39,38504.0,99.6147,99.867,99.5994,99.7065,38504.0
2018-10-05 10:30:00,130.37,130.5,130.25,130.41,15670.0,99.6912,99.7906,99.5994,99.7218,15670.0
2018-10-05 10:40:00,130.38,130.38,130.04,130.15,20989.0,99.6988,99.6988,99.4388,99.5229,20989.0
2018-10-05 10:50:00,130.16,130.55,130.13,130.53,23010.0,99.5306,99.8288,99.5076,99.8135,23010.0
2018-10-05 11:00:00,130.52,130.59,130.46,130.51,28084.0,99.8059,99.8594,99.76,99.7982,28084.0
2018-10-05 11:10:00,130.5,130.76,130.5,130.69,41136.0,99.7906,99.9894,99.7906,99.9359,41136.0
2018-10-05 11:20:00,130.66,130.88,130.61,130.85,27734.0,99.9129,100.0812,99.8747,100.0582,27734.0
2018-10-05 11:30:00,130.81,130.9,130.74,130.75,31020.0,100.0276,100.0964,99.9741,99.9817,31020.0
2018-10-05 11:40:00,130.74,130.75,130.48,130.63,43736.0,99.9741,99.9817,99.7753,99.89,43736.0
2018-10-05 11:50:00,130.63,130.77,130.34,130.35,33686.0,99.89,99.997,99.6682,99.6759,33686.0
2018-10-05 12:00:00,130.35,130.46,130.33,130.43,50311.0,99.6759,99.76,99.6606,99.737,50311.0
2018-10-05 12:10:00,130.45,130.61,130.43,130.54,24290.0,99.7523,99.8747,99.737,99.8212,24290.0
2018-10-05 12:20:00,130.5,130.61,130.33,130.36,18471.0,99.7906,99.8747,99.6606,99.6835,18471.0
2018-10-05 12:30:00,130.38,130.48,130.28,130.42,18962.0,99.6988,99.7753,99.6223,99.7294,18962.0
2018-10-05 12:40:00,130.38,130.41,130.28,130.39,19958.0,99.6988,99.7218,99.6223,99.7065,19958.0
2018-10-05 12:50:00,130.41,130.71,130.39,130.52,45136.0,99.7218,99.9512,99.7065,99.8059,45136.0
2018-10-05 13:00:00,130.54,130.64,130.48,130.56,24567.0,99.8212,99.8976,99.7753,99.8365,24567.0
2018-10-05 13:10:00,130.55,130.58,130.49,130.51,36476.0,99.8288,99.8518,99.7829,99.7982,36476.0
2018-10-05 13:20:00,130.5,130.52,130.14,130.27,93953.0,99.7906,99.8059,99.5153,99.6147,93953.0
2018-10-05 13:30:00,130.27,130.36,130.15,130.34,25741.0,99.6147,99.6835,99.5229,99.6682,25741.0
2018-10-05 13:40:00,130.32,130.58,130.29,130.47,23785.0,99.6529,99.8518,99.63,99.7676,23785.0
2018-10-05 13:50:00,130.48,130.7,130.47,130.63,14725.0,99.7753,99.9435,99.7676,99.89,14725.0
2018-10-05 14:00:00,130.63,130.74,130.59,130.74,15825.0,99.89,99.9741,99.8594,99.9741,15825.0
2018-10-05 14:10:00,130.7,131.02,130.64,130.97,57139.0,99.9435,100.1882,99.8976,100.15,57139.0
2018-10-05 14:20:00,131.0,131.08,130.94,131.01,28467.0,100.1729,100.2341,100.127,100.1806,28467.0
2018-10-05 14:30:00,131.05,131.09,130.85,130.97,32956.0,100.2111,100.2417,100.0582,100.15,32956.0
2018-10-05 14:40:00,130.98,131.02,130.81,131.02,19392.0,100.1576,100.1882,100.0276,100.1882,19392.0
2018-10-05 14:50:00,131.03,131.06,130.88,130.91,30852.0,100.1959,100.2188,100.0812,100.1041,30852.0
2018-10-05 15:00:00,130.93,131.02,130.84,130.95,29999.0,100.1194,100.1882,100.0506,100.1347,29999.0
2018-10-05 15:10:00,130.96,131.04,130.93,130.97,21011.0,100.1423,100.2035,100.1194,100.15,21011.0
2018-10-05 15:20:00,130.97,131.1,130.92,131.03,57004.0,100.15,100.2494,100.1117,100.1959,57004.0
2018-10-05 15:30:00,131.02,131.03,130.66,130.68,43809.0,100.1882,100.1959,99.9129,99.9282,43809.0
2018-10-05 15:40:00,130.67,131.02,130.6,130.99,74381.0,99.9206,100.1882,99.867,100.1653,74381.0
2018-10-05 15:50:00,130.99,131.07,130.88,131.05,134356.0,100.1653,100.2264,100.0812,100.2111,134356.0
2018-10-08 09:30:00,129.98,130.0,129.22,129.6,90171.0,99.3929,99.4082,98.8118,99.1024,90171.0
2018-10-08 09:40:00,129.6,130.75,129.45,130.67,51048.0,99.1024,99.9817,98.9877,99.9206,51048.0
2018-10-08 09:50:00,130.71,131.23,130.66,130.95,71308.0,99.9512,100.3488,99.9129,100.1347,71308.0
2018-10-08 10:00:00,130.98,131.13,130.9,131.07,45821.0,100.1576,100.2723,100.0964,100.2264,45821.0
2018-10-08 10:10:00,131.09,131.34,131.08,131.17,31889.0,100.2417,100.4329,100.2341,100.3029,31889.0
2018-10-08 10:20:00,131.18,131.24,130.6,130.68,22205.0,100.3106,100.3564,99.867,99.9282,22205.0
2018-10-08 10:30:00,130.7,130.81,130.6,130.64,37249.0,99.9435,100.0276,99.867,99.8976,37249.0
2018-10-08 10:40:00,130.66,130.67,130.17,130.29,35911.0,99.9129,99.9206,99.5382,99.63,35911.0
2018-10-08 10:50:00,130.34,130.55,130.28,130.49,25588.0,99.6682,99.8288,99.6223,99.7829,25588.0
2018-10-08 11:00:00,130.48,130.54,130.21,130.33,19346.0,99.7753,99.8212,99.5688,99.6606,19346.0
2018-10-08 11:10:00,130.33,130.55,130.24,130.44,34480.0,99.6606,99.8288,99.5918,99.7447,34480.0
2018-10-08 11:20:00,130.46,130.72,130.44,130.66,27490.0,99.76,99.9588,99.7447,99.9129,27490.0
2018-10-08 11:30:00,130.65,130.66,130.16,130.3,77241.0,99.9053,99.9129,99.5306,99.6376,77241.0
2018-10-08 11:40:00,130.28,130.39,129.9,129.95,28195.0,99.6223,99.7065,99.3318,99.37,28195.0
2018-10-08 11:50:00,129.89,130.04,129.77,129.9,24779.0,99.3241,99.4388,99.2324,99.3318,24779.0
2018-10-08 12:00:00,129.88,129.96,129.84,129.91,14407.0,99.3165,99.3776,99.2859,99.3394,14407.0
2018-10-08 12:10:00,129.88,129.93,129.82,129.86,10023.0,99.3165,99.3547,99.2706,99.3012,10023.0
2018-10-08 12:20:00,129.86,129.96,129.78,129.86,33329.0,99.3012,99.3776,99.24,99.3012,33329.0
2018-10-08 12:30:00,129.87,129.92,129.7,129.77,26259.0,99.3088,99.3471,99.1788,99.2324,26259.0
2018-10-08 12:40:00,129.76,129.78,129.65,129.72,12921.0,99.2247,99.24,99.1406,99.1941,12921.0
2018-10-08 12:50:00,129.72,129.78,129.3,129.33,24956.0,99.1941,99.24,98.873,98.8959,24956.0
2018-10-08 13:00:00,129.27,129.63,129.23,129.6,20225.0,98.85,99.1253,98.8194,99.1024,20225.0
2018-10-08 13:10:00,129.59,129.61,129.39,129.39,16712.0,99.0947,99.11,98.9418,98.9418,16712.0
2018-10-08 13:20:00,129.38,129.6,129.36,129.44,39595.0,98.9341,99.1024,98.9188,98.98,39595.0
2018-10-08 13:30:00,129.46,129.68,129.46,129.64,23668.0,98.9953,99.1635,98.9953,99.133,23668.0
2018-10-08 13:40:00,129.63,129.74,129.56,129.56,26897.0,99.1253,99.2094,99.0718,99.0718,26897.0
2018-10-08 13:50:00,129.58,129.68,129.54,129.65,20193.0,99.0871,99.1635,99.0565,99.1406,20193.0
2018-10-08 14:00:00,129.63,129.82,129.57,129.65,73295.0,99.1253,99.2706,99.0794,99.1406,73295.0
2018-10-08 14:10:00,129.62,129.64,129.48,129.54,31990.0,99.1177,99.133,99.0106,99.0565,31990.0
2018-10-08 14:20:00,129.54,129.73,129.43,129.69,34687.0,99.0565,99.2018,98.9724,99.1712,34687.0
2018-10-08 14:30:00,129.71,129.85,129.69,129.76,34783.0,99.1865,99.2935,99.1712,99.2247,34783.0
2018-10-08 14:40:00,129.77,129.85,129.73,129.81,31841.0,99.2324,99.2935,99.2018,99.2629,31841.0
2018-10-08 14:50:00,129.82,129.96,129.8,129.89,31081.0,99.2706,99.3776,99.2553,99.3241,31081.0
2018-10-08 15:00:00,129.88,130.11,129.88,129.96,28509.0,99.3165,99.4924,99.3165,99.3776,28509.0
2018-10-08 15:10:00,129.95,130.02,129.89,129.92,40719.0,99.37,99.4235,99.3241,99.3471,40719.0
2018-10-08 15:20:00,129.92,129.95,129.78,129.9,29900.0,99.3471,99.37,99.24,99.3318,29900.0
2018-10-08 15:30:00,129.91,130.0,129.84,129.91,52770.0,99.3394,99.4082,99.2859,99.3394,52770.0
2018-10-08 15:40:00,129.93,130.02,129.85,129.85,66768.0,99.3547,99.4235,99.2935,99.2935,66768.0
2018-10-08 15:50:00,129.84,129.96,129.8,129.87,174158.0,99.2859,99.3776,99.2553,99.3088,174158.0
2018-10-09 09:30:00,130.22,131.89,130.12,130.73,160640.0,99.5765,100.8535,99.5,99.9665,160640.0
2018-10-09 09:40:00,130.72,130.84,130.18,130.33,32492.0,99.9588,100.0506,99.5459,99.6606,32492.0
2018-10-09 09:50:00,130.2,130.95,130.1,130.93,48327.0,99.5612,100.1347,99.4847,100.1194,48327.0
2018-10-09 10:00:00,130.94,131.33,130.94,131.15,30169.0,100.127,100.4253,100.127,100.2876,30169.0
2018-10-09 10:10:00,131.16,131.22,130.7,131.08,21393.0,100.2953,100.3411,99.9435,100.2341,21393.0
2018-10-09 10:20:00,131.04,131.24,130.93,131.14,19196.0,100.2035,100.3564,100.1194,100.28,19196.0
2018-10-09 10:30:00,131.15,131.49,131.1,131.44,34646.0,100.2876,100.5476,100.2494,100.5094,34646.0
2018-10-09 10:40:00,131.53,131.82,131.5,131.7,26087.0,100.5782,100.8,100.5553,100.7082,26087.0
2018-10-09 10:50:00,131.7,131.74,131.24,131.24,40067.0,100.7082,100.7388,100.3564,100.3564,40067.0
2018-10-09 11:00:00,131.25,131.39,131.13,131.17,23762.0,100.3641,100.4711,100.2723,100.3029,23762.0
2018-10-09 11:10:00,131.18,131.66,131.18,131.62,36464.0,100.3106,100.6776,100.3106,100.647,36464.0
2018-10-09 11:20:00,131.63,132.05,131.63,132.01,47706.0,100.6547,100.9758,100.6547,100.9452,47706.0
2018-10-09 11:30:00,131.99,132.07,131.61,131.67,28213.0,100.9299,100.9911,100.6394,100.6853,28213.0
2018-10-09 11:40:00,131.69,131.9,131.59,131.72,46964.0,100.7005,100.8611,100.6241,100.7235,46964.0
2018-10-09 11:50:00,131.73,132.05,131.73,132.02,26728.0,100.7311,100.9758,100.7311,100.9529,26728.0
2018-10-09 12:00:00,132.01,132.16,131.98,132.0,34306.0,100.9452,101.0599,100.9223,100.9376,34306.0
2018-10-09 12:10:00,132.02,132.26,131.97,132.18,35772.0,100.9529,101.1364,100.9147,101.0752,35772.0
2018-10-09 12:20:00,132.17,132.56,132.16,132.39,59938.0,101.0676,101.3658,101.0599,101.2358,59938.0
2018-10-09 12:30:00,132.4,132.64,132.33,132.54,31566.0,101.2435,101.427,101.1899,101.3505,31566.0
2018-10-09 12:40:00,132.54,132.57,132.13,132.3,59165.0,101.3505,101.3735,101.037,101.167,59165.0
2018-10-09 12:50:00,132.31,132.38,132.23,132.27,22649.0,101.1746,101.2282,101.1135,101.1441,22649.0
2018-10-09 13:00:00,132.27,132.3,131.97,132.07,26399.0,101.1441,101.167,100.9147,100.9911,26399.0
2018-10-09 13:10:00,132.09,132.31,132.09,132.26,14089.0,101.0064,101.1746,101.0064,101.1364,14089.0
2018-10-09 13:20:00,132.28,132.52,132.28,132.5,16144.0,101.1517,101.3352,101.1517,101.3199,16144.0
2018-10-09 13:30:00,132.51,132.63,132.4,132.63,15836.0,101.3276,101.4193,101.2435,101.4193,15836.0
2018-10-09 13:40:00,132.66,132.87,132.58,132.82,37208.0,101.4423,101.6029,101.3811,101.5646,37208.0
2018-10-09 13:50:00,132.85,133.08,132.77,133.02,51650.0,101.5876,101.7634,101.5264,101.7176,51650.0
2018-10-09 14:00:00,133.04,133.08,132.81,132.99,45344.0,101.7329,101.7634,101.557,101.6946,45344.0
2018-10-09 14:10:00,133.0,133.3,132.95,133.22,38853.0,101.7023,101.9317,101.664,101.8705,38853.0
2018-10-09 14:20:00,133.2,133.33,133.08,133.33,42505.0,101.8552,101.9546,101.7634,101.9546,42505.0
2018-10-09 14:30:00,133.32,133.53,133.08,133.15,62395.0,101.947,102.1076,101.7634,101.817,62395.0
2018-10-09 14:40:00,133.16,133.16,132.74,132.75,42738.0,101.8246,101.8246,101.5035,101.5111,42738.0
2018-10-09 14:50:00,132.75,132.92,132.54,132.54,47025.0,101.5111,101.6411,101.3505,101.3505,47025.0
2018-10-09 15:00:00,132.56,132.65,132.33,132.33,61258.0,101.3658,101.4346,101.1899,101.1899,61258.0
2018-10-09 15:10:00,132.34,132.35,132.08,132.09,49768.0,101.1976,101.2052,100.9988,101.0064,49768.0
2018-10-09 15:20:00,132.08,132.18,131.96,132.08,35651.0,100.9988,101.0752,100.907,100.9988,35651.0
2018-10-09 15:30:00,132.07,132.22,131.95,132.0,54088.0,100.9911,101.1058,100.8994,100.9376,54088.0
2018-10-09 15:40:00,131.99,132.46,131.87,132.42,89439.0,100.9299,101.2893,100.8382,101.2588,89439.0
2018-10-09 15:50:00,132.4,132.4,132.14,132.35,178545.0,101.2435,101.2435,101.0446,101.2052,178545.0
2018-10-10 09:30:00,132.0,132.0,129.86,130.42,170710.0,100.9376,100.9376,99.3012,99.7294,170710.0
2018-10-10 09:40:00,130.43,130.84,130.1,130.34,75784.0,99.737,100.0506,99.4847,99.6682,75784.0
2018-10-10 09:50:00,130.31,130.65,129.98,130.08,58142.0,99.6453,99.9053,99.3929,99.4694,58142.0
2018-10-10 10:00:00,130.08,130.56,129.98,130.5,99246.0,99.4694,99.8365,99.3929,99.7906,99246.0
2018-10-10 10:10:00,130.52,130.56,129.88,130.1,44172.0,99.8059,99.8365,99.3165,99.4847,44172.0
2018-10-10 10:20:00,130.14,130.23,129.76,129.85,48960.0,99.5153,99.5841,99.2247,99.2935,48960.0
2018-10-10 10:30:00,129.85,129.98,129.41,129.41,33589.0,99.2935,99.3929,98.9571,98.9571,33589.0
2018-10-10 10:40:00,129.44,129.49,128.74,128.87,77760.0,98.98,99.0183,98.4447,98.5441,77760.0
2018-10-10 10:50:00,128.84,129.17,128.67,128.85,69166.0,98.5212,98.7736,98.3912,98.5289,69166.0
2018-10-10 11:00:00,128.83,128.9,128.19,128.22,65733.0,98.5136,98.5671,98.0242,98.0471,65733.0
2018-10-10 11:10:00,128.22,128.34,128.01,128.05,81384.0,98.0471,98.1389,97.8865,97.9171,81384.0
2018-10-10 11:20:00,128.03,128.44,127.78,128.27,74841.0,97.9018,98.2153,97.7106,98.0853,74841.0
2018-10-10 11:30:00,128.24,128.39,128.1,128.15,76301.0,98.0624,98.1771,97.9553,97.9936,76301.0
2018-10-10 11:40:00,128.16,128.63,128.12,128.51,41080.0,98.0012,98.3606,97.9706,98.2689,41080.0
2018-10-10 11:50:00,128.54,128.67,128.18,128.2,37199.0,98.2918,98.3912,98.0165,98.0318,37199.0
2018-10-10 12:00:00,128.21,128.54,128.15,128.32,51115.0,98.0395,98.2918,97.9936,98.1236,51115.0
2018-10-10 12:10:00,128.32,128.55,128.27,128.33,35467.0,98.1236,98.2995,98.0853,98.1312,35467.0
2018-10-10 12:20:00,128.36,128.37,128.13,128.21,48250.0,98.1542,98.1618,97.9783,98.0395,48250.0
2018-10-10 12:30:00,128.21,128.34,128.15,128.27,32643.0,98.0395,98.1389,97.9936,98.0853,32643.0
2018-10-10 12:40:00,128.35,128.66,128.2,128.53,53914.0,98.1465,98.3836,98.0318,98.2842,53914.0
2018-10-10 12:50:00,128.54,128.72,128.41,128.45,40705.0,98.2918,98.4294,98.1924,98.223,40705.0
2018-10-10 13:00:00,128.43,128.48,128.0,128.24,40654.0,98.2077,98.2459,97.8789,98.0624,40654.0
2018-10-10 13:10:00,128.22,128.79,128.19,128.77,38495.0,98.0471,98.483,98.0242,98.4677,38495.0
2018-10-10 13:20:00,128.79,129.08,128.66,128.69,21630.0,98.483,98.7047,98.3836,98.4065,21630.0
2018-10-10 13:30:00,128.69,128.73,128.44,128.46,17334.0,98.4065,98.4371,98.2153,98.2306,17334.0
2018-10-10 13:40:00,128.48,128.49,128.17,128.26,22214.0,98.2459,98.2536,98.0089,98.0777,22214.0
2018-10-10 13:50:00,128.25,128.34,127.97,127.99,38199.0,98.07,98.1389,97.8559,97.8712,38199.0
2018-10-10 14:00:00,128.01,128.01,127.53,127.56,45968.0,97.8865,97.8865,97.5195,97.5424,45968.0
2018-10-10 14:10:00,127.57,127.75,127.42,127.67,43190.0,97.5501,97.6877,97.4354,97.6265,43190.0
2018-10-10 14:20:00,127.66,127.69,127.3,127.56,35580.0,97.6189,97.6418,97.3436,97.5424,35580.0
2018-10-10 14:30:00,127.6,127.78,127.18,127.18,33438.0,97.573,97.7106,97.2518,97.2518,33438.0
2018-10-10 14:40:00,127.22,127.22,126.92,127.15,54587.0,97.2824,97.2824,97.053,97.2289,54587.0
2018-10-10 14:50:00,127.12,127.54,127.09,127.45,33417.0,97.206,97.5271,97.183,97.4583,33417.0
2018-10-10 15:00:00,127.44,127.61,127.23,127.26,42628.0,97.4507,97.5807,97.2901,97.313,42628.0
2018-10-10 15:10:00,127.26,127.3,126.95,127.02,68065.0,97.313,97.3436,97.076,97.1295,68065.0
2018-10-10 15:20:00,127.04,127.25,126.8,127.24,56371.0,97.1448,97.3054,96.9613,97.2977,56371.0
2018-10-10 15:30:00,127.18,127.21,126.81,126.92,66941.0,97.2518,97.2748,96.9689,97.053,66941.0
2018-10-10 15:40:00,126.91,127.16,126.48,127.13,161231.0,97.0454,97.2365,96.7166,97.2136,161231.0
2018-10-10 15:50:00,127.11,127.15,126.35,126.49,253630.0,97.1983,97.2289,96.6172,96.7242,253630.0
2018-10-11 09:30:00,125.29,125.29,122.84,123.3,283962.0,95.8066,95.8066,93.9331,94.2849,283962.0
2018-10-11 09:40:00,123.36,124.51,123.27,124.4,156090.0,94.3308,95.2102,94.2619,95.126,156090.0
2018-10-11 09:50:00,124.45,125.48,124.4,125.3,163532.0,95.1643,95.9519,95.126,95.8142,163532.0
2018-10-11 10:00:00,125.21,125.28,124.28,124.4,80517.0,95.7454,95.799,95.0343,95.126,80517.0
2018-10-11 10:10:00,124.42,124.43,123.86,123.94,95098.0,95.1413,95.149,94.7131,94.7743,95098.0
2018-10-11 10:20:00,123.94,124.07,123.24,124.05,102297.0,94.7743,94.8737,94.239,94.8584,102297.0
2018-10-11 10:30:00,124.04,124.25,123.81,123.85,145138.0,94.8508,95.0113,94.6749,94.7055,145138.0
2018-10-11 10:40:00,123.86,124.12,123.34,123.34,48510.0,94.7131,94.9119,94.3155,94.3155,48510.0
2018-10-11 10:50:00,123.33,123.55,122.95,123.01,86311.0,94.3078,94.4761,94.0173,94.0631,86311.0
2018-10-11 11:00:00,123.05,123.34,122.59,122.73,59953.0,94.0937,94.3155,93.742,93.849,59953.0
2018-10-11 11:10:00,122.67,122.67,121.97,122.26,67465.0,93.8031,93.8031,93.2679,93.4896,67465.0
2018-10-11 11:20:00,122.33,122.71,122.25,122.3,82547.0,93.5432,93.8337,93.482,93.5202,82547.0
2018-10-11 11:30:00,122.33,122.69,122.21,122.63,47393.0,93.5432,93.8184,93.4514,93.7726,47393.0
2018-10-11 11:40:00,122.66,123.22,122.48,123.14,63501.0,93.7955,94.2237,93.6579,94.1625,63501.0
2018-10-11 11:50:00,123.11,123.18,122.78,122.83,94248.0,94.1396,94.1931,93.8873,93.9255,94248.0
2018-10-11 12:00:00,122.88,123.46,122.79,123.16,56512.0,93.9637,94.4072,93.8949,94.1778,56512.0
2018-10-11 12:10:00,123.21,123.79,122.55,123.53,74121.0,94.2161,94.6596,93.7114,94.4608,74121.0
2018-10-11 12:20:00,123.55,124.28,123.55,124.11,100351.0,94.4761,95.0343,94.4761,94.9043,100351.0
2018-10-11 12:30:00,124.09,124.18,123.66,123.68,45480.0,94.889,94.9578,94.5602,94.5755,45480.0
2018-10-11 12:40:00,123.71,124.13,123.63,123.9,41471.0,94.5984,94.9196,94.5372,94.7437,41471.0
2018-10-11 12:50:00,123.95,124.18,123.88,124.0,31641.0,94.7819,94.9578,94.7284,94.8202,31641.0
2018-10-11 13:00:00,124.0,124.0,123.51,123.82,51992.0,94.8202,94.8202,94.4455,94.6825,51992.0
2018-10-11 13:10:00,123.83,124.44,123.61,124.29,40617.0,94.6902,95.1566,94.5219,95.0419,40617.0
2018-10-11 13:20:00,124.32,124.41,124.06,124.15,30557.0,95.0649,95.1337,94.866,94.9349,30557.0
2018-10-11 13:30:00,124.12,124.18,123.75,124.08,37461.0,94.9119,94.9578,94.629,94.8813,37461.0
2018-10-11 13:40:00,124.08,124.1,123.71,123.71,17242.0,94.8813,94.8966,94.5984,94.5984,17242.0
2018-10-11 13:50:00,123.67,124.0,123.48,123.95,26534.0,94.5678,94.8202,94.4225,94.7819,26534.0
2018-10-11 14:00:00,123.98,123.98,123.33,123.45,32478.0,94.8049,94.8049,94.3078,94.3996,32478.0
2018-10-11 14:10:00,123.42,123.42,122.84,123.07,81454.0,94.3767,94.3767,93.9331,94.109,81454.0
2018-10-11 14:20:00,123.09,123.17,122.72,122.85,67729.0,94.1243,94.1855,93.8414,93.9408,67729.0
2018-10-11 14:30:00,122.84,122.84,122.04,122.15,45516.0,93.9331,93.9331,93.3214,93.4055,45516.0
2018-10-11 14:40:00,122.1,122.23,120.82,121.82,118739.0,93.3673,93.4667,92.3885,93.1532,118739.0
2018-10-11 14:50:00,121.89,122.26,121.43,121.82,49205.0,93.2067,93.4896,92.8549,93.1532,49205.0
2018-10-11 15:00:00,121.76,122.68,121.58,122.27,69198.0,93.1073,93.8108,92.9696,93.4973,69198.0
2018-10-11 15:10:00,122.29,123.0,121.87,122.71,116575.0,93.5126,94.0555,93.1914,93.8337,116575.0
2018-10-11 15:20:00,122.73,122.74,122.03,122.12,121328.0,93.849,93.8567,93.3137,93.3826,121328.0
2018-10-11 15:30:00,122.08,122.16,121.48,121.92,170486.0,93.352,93.4132,92.8932,93.2296,170486.0
2018-10-11 15:40:00,121.93,122.25,121.45,121.58,177038.0,93.2373,93.482,92.8702,92.9696,177038.0
2018-10-11 15:50:00,121.58,122.03,121.44,121.61,341133.0,92.9696,93.3137,92.8626,92.9926,341133.0
2018-10-12 09:30:00,123.62,123.62,122.65,122.88,82528.0,94.5296,94.5296,93.7878,93.9637,82528.0
2018-10-12 09:40:00,122.87,123.75,122.86,123.7,48355.0,93.9561,94.629,93.9484,94.5908,48355.0
2018-10-12 09:50:00,123.7,123.78,123.29,123.69,40329.0,94.5908,94.6519,94.2772,94.5831,40329.0
2018-10-12 10:00:00,123.6,123.72,122.99,123.18,57142.0,94.5143,94.6061,94.0478,94.1931,57142.0
2018-10-12 10:10:00,123.19,123.22,122.6,122.66,50178.0,94.2008,94.2237,93.7496,93.7955,50178.0
2018-10-12 10:20:00,122.64,122.92,122.24,122.24,38576.0,93.7802,93.9943,93.4743,93.4743,38576.0
2018-10-12 10:30:00,122.25,123.02,122.22,122.86,39946.0,93.482,94.0708,93.459,93.9484,39946.0
2018-10-12 10:40:00,122.89,122.97,122.48,122.5,64047.0,93.9714,94.0325,93.6579,93.6731,64047.0
2018-10-12 10:50:00,122.48,122.86,122.48,122.68,35177.0,93.6579,93.9484,93.6579,93.8108,35177.0
2018-10-12 11:00:00,122.7,122.75,122.46,122.46,55122.0,93.8261,93.8643,93.6426,93.6426,55122.0
2018-10-12 11:10:00,122.45,122.58,122.34,122.36,33942.0,93.6349,93.7343,93.5508,93.5661,33942.0
2018-10-12 11:20:00,122.36,122.72,122.36,122.68,58945.0,93.5661,93.8414,93.5661,93.8108,58945.0
2018-10-12 11:30:00,122.68,122.71,122.01,122.17,44271.0,93.8108,93.8337,93.2985,93.4208,44271.0
2018-10-12 11:40:00,122.18,122.23,121.69,122.09,41719.0,93.4284,93.4667,93.0538,93.3596,41719.0
2018-10-12 11:50:00,122.08,122.24,121.94,122.06,26535.0,93.352,93.4743,93.2449,93.3367,26535.0
2018-10-12 12:00:00,122.05,122.06,121.47,121.52,53888.0,93.329,93.3367,92.8855,92.9238,53888.0
2018-10-12 12:10:00,121.55,121.55,121.32,121.39,39332.0,92.9467,92.9467,92.7708,92.8244,39332.0
2018-10-12 12:20:00,121.39,121.59,121.23,121.28,35566.0,92.8244,92.9773,92.702,92.7402,35566.0
2018-10-12 12:30:00,121.26,121.69,121.22,121.22,39070.0,92.7249,93.0538,92.6944,92.6944,39070.0
2018-10-12 12:40:00,121.2,121.3,120.49,120.55,65065.0,92.6791,92.7555,92.1361,92.182,65065.0
2018-10-12 12:50:00,120.53,121.12,120.38,121.07,58276.0,92.1667,92.6179,92.052,92.5797,58276.0
2018-10-12 13:00:00,121.1,121.41,120.89,121.12,37770.0,92.6026,92.8396,92.442,92.6179,37770.0
2018-10-12 13:10:00,121.14,121.3,120.96,120.96,80111.0,92.6332,92.7555,92.4955,92.4955,80111.0
2018-10-12 13:20:00,120.95,121.28,120.91,121.06,81089.0,92.4879,92.7402,92.4573,92.572,81089.0
2018-10-12 13:30:00,121.04,121.14,120.74,120.9,49555.0,92.5567,92.6332,92.3273,92.4497,49555.0
2018-10-12 13:40:00,120.91,121.36,120.73,121.06,43718.0,92.4573,92.8014,92.3197,92.572,43718.0
2018-10-12 13:50:00,121.09,121.18,120.88,120.97,36764.0,92.5949,92.6638,92.4344,92.5032,36764.0
2018-10-12 14:00:00,121.01,121.05,120.66,120.71,32395.0,92.5338,92.5644,92.2661,92.3044,32395.0
2018-10-12 14:10:00,120.65,120.99,120.45,120.93,55131.0,92.2585,92.5185,92.1056,92.4726,55131.0
2018-10-12 14:20:00,121.03,121.21,120.54,121.2,80169.0,92.5491,92.6867,92.1744,92.6791,80169.0
2018-10-12 14:30:00,121.26,121.28,120.93,120.94,27781.0,92.7249,92.7402,92.4726,92.4802,27781.0
2018-10-12 14:40:00,120.98,121.02,120.71,120.91,25065.0,92.5108,92.5414,92.3044,92.4573,25065.0
2018-10-12 14:50:00,120.92,121.36,120.92,121.24,81021.0,92.465,92.8014,92.465,92.7097,81021.0
2018-10-12 15:00:00,121.22,121.66,120.92,121.55,45089.0,92.6944,93.0308,92.465,92.9467,45089.0
2018-10-12 15:10:00,121.55,121.9,121.5,121.61,41938.0,92.9467,93.2143,92.9085,92.9926,41938.0
2018-10-12 15:20:00,121.62,122.24,121.62,122.17,56112.0,93.0002,93.4743,93.0002,93.4208,56112.0
2018-10-12 15:30:00,122.18,122.38,121.75,121.85,116753.0,93.4284,93.5814,93.0996,93.1761,116753.0
2018-10-12 15:40:00,121.89,122.43,121.8,122.31,114810.0,93.2067,93.6196,93.1379,93.5279,114810.0
2018-10-12 15:50:00,122.34,122.61,122.14,122.17,217239.0,93.5508,93.7573,93.3979,93.4208,217239.0
2018-10-15 09:30:00,122.95,123.47,122.32,122.5,99316.0,94.0173,94.4149,93.5355,93.6731,99316.0
2018-10-15 09:40:00,122.54,123.09,122.5,122.66,77145.0,93.7037,94.1243,93.6731,93.7955,77145.0
2018-10-15 09:50:00,122.68,122.98,122.47,122.47,53491.0,93.8108,94.0402,93.6502,93.6502,53491.0
2018-10-15 10:00:00,122.53,122.78,121.95,122.63,78253.0,93.6961,93.8873,93.2526,93.7726,78253.0
2018-10-15 10:10:00,122.62,122.76,122.0,122.01,51140.0,93.7649,93.872,93.2908,93.2985,51140.0
2018-10-15 10:20:00,122.05,122.7,122.04,122.64,29450.0,93.329,93.8261,93.3214,93.7802,29450.0
2018-10-15 10:30:00,122.52,122.84,122.47,122.74,41190.0,93.6884,93.9331,93.6502,93.8567,41190.0
2018-10-15 10:40:00,122.71,122.87,122.37,122.66,71850.0,93.8337,93.9561,93.5737,93.7955,71850.0
2018-10-15 10:50:00,122.59,122.95,122.41,122.8,47270.0,93.742,94.0173,93.6043,93.9025,47270.0
2018-10-15 11:00:00,122.81,122.99,122.72,122.94,20938.0,93.9102,94.0478,93.8414,94.0096,20938.0
2018-10-15 11:10:00,122.92,123.29,122.89,123.25,29928.0,93.9943,94.2772,93.9714,94.2467,29928.0
2018-10-15 11:20:00,123.24,123.56,123.17,123.45,23380.0,94.239,94.4837,94.1855,94.3996,23380.0
2018-10-15 11:30:00,123.43,123.51,123.05,123.1,20627.0,94.3843,94.4455,94.0937,94.132,20627.0
2018-10-15 11:40:00,123.08,123.13,122.58,122.66,15377.0,94.1167,94.1549,93.7343,93.7955,15377.0
2018-10-15 11:50:00,122.67,122.71,122.33,122.39,34175.0,93.8031,93.8337,93.5432,93.589,34175.0
2018-10-15 12:00:00,122.39,122.57,122.19,122.4,38351.0,93.589,93.7267,93.4361,93.5967,38351.0
2018-10-15 12:10:00,122.41,122.48,122.09,122.35,43548.0,93.6043,93.6579,93.3596,93.5584,43548.0
2018-10-15 12:20:00,122.35,122.61,122.33,122.53,10293.0,93.5584,93.7573,93.5432,93.6961,10293.0
2018-10-15 12:30:00,122.52,122.87,122.49,122.72,27284.0,93.6884,93.9561,93.6655,93.8414,27284.0
2018-10-15 12:40:00,122.73,122.74,122.38,122.58,12685.0,93.849,93.8567,93.5814,93.7343,12685.0
2018-10-15 12:50:00,122.56,122.6,122.28,122.31,20343.0,93.719,93.7496,93.5049,93.5279,20343.0
2018-10-15 13:00:00,122.36,122.66,122.34,122.63,10226.0,93.5661,93.7955,93.5508,93.7726,10226.0
2018-10-15 13:10:00,122.65,122.77,122.63,122.73,6237.0,93.7878,93.8796,93.7726,93.849,6237.0
2018-10-15 13:20:00,122.71,122.71,122.34,122.44,11914.0,93.8337,93.8337,93.5508,93.6273,11914.0
2018-10-15 13:30:00,122.44,122.8,122.42,122.67,13453.0,93.6273,93.9025,93.612,93.8031,13453.0
2018-10-15 13:40:00,122.65,122.93,122.65,122.93,13246.0,93.7878,94.002,93.7878,94.002,13246.0
2018-10-15 13:50:00,122.95,123.01,122.75,122.86,17884.0,94.0173,94.0631,93.8643,93.9484,17884.0
2018-10-15 14:00:00,122.87,122.88,122.47,122.52,14186.0,93.9561,93.9637,93.6502,93.6884,14186.0
2018-10-15 14:10:00,122.5,122.58,122.35,122.54,14394.0,93.6731,93.7343,93.5584,93.7037,14394.0
2018-10-15 14:20:00,122.52,122.71,122.52,122.62,13407.0,93.6884,93.8337,93.6884,93.7649,13407.0
2018-10-15 14:30:00,122.62,122.71,122.57,122.68,21370.0,93.7649,93.8337,93.7267,93.8108,21370.0
2018-10-15 14:40:00,122.72,123.05,122.72,123.03,16406.0,93.8414,94.0937,93.8414,94.0784,16406.0
2018-10-15 14:50:00,123.06,123.15,122.89,122.97,20429.0,94.1014,94.1702,93.9714,94.0325,20429.0
2018-10-15 15:00:00,122.97,123.18,122.87,123.0,64581.0,94.0325,94.1931,93.9561,94.0555,64581.0
2018-10-15 15:10:00,123.01,123.01,122.58,122.58,72170.0,94.0631,94.0631,93.7343,93.7343,72170.0
2018-10-15 15:20:00,122.59,122.71,122.53,122.59,22955.0,93.742,93.8337,93.6961,93.742,22955.0
2018-10-15 15:30:00,122.56,122.81,122.52,122.74,64944.0,93.719,93.9102,93.6884,93.8567,64944.0
2018-10-15 15:40:00,122.74,123.05,122.7,122.99,75047.0,93.8567,94.0937,93.8261,94.0478,75047.0
2018-10-15 15:50:00,122.96,123.08,122.55,122.55,234310.0,94.0249,94.1167,93.7114,93.7114,234310.0
2018-10-16 09:30:00,122.86,123.28,122.35,122.5,106047.0,94.1175,94.4392,93.7268,93.8417,106047.0
2018-10-16 09:40:00,122.58,122.85,122.34,122.65,28473.0,93.903,94.1098,93.7191,93.9566,28473.0
2018-10-16 09:50:00,122.65,122.65,122.06,122.16,50269.0,93.9566,93.9566,93.5046,93.5812,50269.0
2018-10-16 10:00:00,122.17,122.99,122.17,122.99,65831.0,93.5889,94.2171,93.5889,94.2171,65831.0
2018-10-16 10:10:00,122.95,122.95,122.27,122.36,71327.0,94.1864,94.1864,93.6655,93.7345,71327.0
2018-10-16 10:20:00,122.39,122.66,122.35,122.53,46653.0,93.7574,93.9643,93.7268,93.8647,46653.0
2018-10-16 10:30:00,122.46,122.54,122.15,122.23,52947.0,93.8111,93.8723,93.5736,93.6349,52947.0
2018-10-16 10:40:00,122.23,122.62,122.17,122.55,40085.0,93.6349,93.9336,93.5889,93.88,40085.0
2018-10-16 10:50:00,122.51,123.04,122.51,123.04,28274.0,93.8494,94.2554,93.8494,94.2554,28274.0
2018-10-16 11:00:00,123.05,123.48,123.02,123.14,37404.0,94.263,94.5924,94.2401,94.332,37404.0
2018-10-16 11:10:00,123.15,123.25,122.98,123.01,27812.0,94.3396,94.4162,94.2094,94.2324,27812.0
2018-10-16 11:20:00,123.01,123.24,122.85,123.14,31513.0,94.2324,94.4086,94.1098,94.332,31513.0
2018-10-16 11:30:00,123.09,123.12,122.72,122.78,34621.0,94.2937,94.3167,94.0102,94.0562,34621.0
2018-10-16 11:40:00,122.8,122.89,122.72,122.79,16058.0,94.0715,94.1405,94.0102,94.0639,16058.0
2018-10-16 11:50:00,122.83,122.84,122.44,122.57,16688.0,94.0945,94.1022,93.7957,93.8953,16688.0
2018-10-16 12:00:00,122.57,123.01,122.57,122.9,21234.0,93.8953,94.2324,93.8953,94.1481,21234.0
2018-10-16 12:10:00,122.84,122.92,122.64,122.7,25731.0,94.1022,94.1634,93.949,93.9949,25731.0
2018-10-16 12:20:00,122.69,122.77,122.36,122.45,24136.0,93.9873,94.0485,93.7345,93.8034,24136.0
2018-10-16 12:30:00,122.4,122.44,122.19,122.29,16933.0,93.7651,93.7957,93.6042,93.6808,16933.0
2018-10-16 12:40:00,122.29,122.43,122.29,122.39,14363.0,93.6808,93.7881,93.6808,93.7574,14363.0
2018-10-16 12:50:00,122.37,122.44,122.25,122.34,46812.0,93.7421,93.7957,93.6502,93.7191,46812.0
2018-10-16 13:00:00,122.34,122.8,122.28,122.71,72907.0,93.7191,94.0715,93.6732,94.0026,72907.0
2018-10-16 13:10:00,122.68,122.75,122.54,122.59,86629.0,93.9796,94.0332,93.8723,93.9107,86629.0
2018-10-16 13:20:00,122.58,122.71,122.4,122.53,65572.0,93.903,94.0026,93.7651,93.8647,65572.0
2018-10-16 13:30:00,122.5,122.77,122.45,122.71,14476.0,93.8417,94.0485,93.8034,94.0026,14476.0
2018-10-16 13:40:00,122.76,122.87,122.73,122.83,24690.0,94.0409,94.1251,94.0179,94.0945,24690.0
2018-10-16 13:50:00,122.83,122.85,122.44,122.5,23587.0,94.0945,94.1098,93.7957,93.8417,23587.0
2018-10-16 14:00:00,122.51,122.74,122.5,122.68,23566.0,93.8494,94.0256,93.8417,93.9796,23566.0
2018-10-16 14:10:00,122.66,122.71,122.54,122.62,24293.0,93.9643,94.0026,93.8723,93.9336,24293.0
2018-10-16 14:20:00,122.65,122.67,122.5,122.54,43551.0,93.9566,93.9719,93.8417,93.8723,43551.0
2018-10-16 14:30:00,122.56,122.65,122.53,122.54,25155.0,93.8877,93.9566,93.8647,93.8723,25155.0
2018-10-16 14:40:00,122.57,122.83,122.57,122.78,13851.0,93.8953,94.0945,93.8953,94.0562,13851.0
2018-10-16 14:50:00,122.77,122.77,122.37,122.38,27565.0,94.0485,94.0485,93.7421,93.7498,27565.0
2018-10-16 15:00:00,122.4,122.49,122.2,122.48,40367.0,93.7651,93.834,93.6119,93.8264,40367.0
2018-10-16 15:10:00,122.46,122.57,122.27,122.39,35343.0,93.8111,93.8953,93.6655,93.7574,35343.0
2018-10-16 15:20:00,122.38,122.55,122.32,122.47,32235.0,93.7498,93.88,93.7038,93.8187,32235.0
2018-10-16 15:30:00,122.46,122.5,122.31,122.5,44204.0,93.8111,93.8417,93.6962,93.8417,44204.0
2018-10-16 15:40:00,122.52,122.62,122.32,122.46,119608.0,93.857,93.9336,93.7038,93.8111,119608.0
2018-10-16 15:50:00,122.48,122.52,122.15,122.27,184256.0,93.8264,93.857,93.5736,93.6655,184256.0
2018-10-17 09:30:00,122.21,122.59,121.68,122.12,58521.0,93.6195,93.9107,93.2135,93.5506,58521.0
2018-10-17 09:40:00,122.12,122.48,121.76,121.8,34241.0,93.5506,93.8264,93.2748,93.3055,34241.0
2018-10-17 09:50:00,121.8,121.97,121.44,121.45,27448.0,93.3055,93.4357,93.0297,93.0373,27448.0
2018-10-17 10:00:00,121.5,122.09,121.44,122.09,20811.0,93.0757,93.5276,93.0297,93.5276,20811.0
2018-10-17 10:10:00,122.13,122.23,121.58,121.67,28252.0,93.5583,93.6349,93.1369,93.2059,28252.0
2018-10-17 10:20:00,121.66,121.72,121.29,121.46,18230.0,93.1982,93.2442,92.9148,93.045,18230.0
2018-10-17 10:30:00,121.35,121.36,120.09,120.28,63325.0,92.9607,92.9684,91.9955,92.1411,63325.0
2018-10-17 10:40:00,120.25,120.25,119.6,119.92,56917.0,92.1181,92.1181,91.6201,91.8653,56917.0
2018-10-17 10:50:00,119.91,120.42,119.83,120.22,26991.0,91.8576,92.2483,91.7963,92.0951,26991.0
2018-10-17 11:00:00,120.19,120.26,119.69,120.26,67326.0,92.0721,92.1257,91.6891,92.1257,67326.0
2018-10-17 11:10:00,120.23,120.28,119.95,119.96,52197.0,92.1028,92.1411,91.8883,91.8959,52197.0
2018-10-17 11:20:00,119.93,119.93,119.6,119.69,65262.0,91.8729,91.8729,91.6201,91.6891,65262.0
2018-10-17 11:30:00,119.77,119.81,119.01,119.04,67599.0,91.7504,91.781,91.1682,91.1912,67599.0
2018-10-17 11:40:00,119.03,119.49,118.97,119.35,72927.0,91.1835,91.5359,91.1375,91.4286,72927.0
2018-10-17 11:50:00,119.33,119.33,118.92,119.03,54944.0,91.4133,91.4133,91.0992,91.1835,54944.0
2018-10-17 12:00:00,119.03,119.17,118.95,119.11,65841.0,91.1835,91.2907,91.1222,91.2448,65841.0
2018-10-17 12:10:00,119.11,119.29,119.07,119.28,70590.0,91.2448,91.3827,91.2141,91.375,70590.0
2018-10-17 12:20:00,119.28,119.32,119.13,119.26,36658.0,91.375,91.4057,91.2601,91.3597,36658.0
2018-10-17 12:30:00,119.26,119.27,119.04,119.06,31695.0,91.3597,91.3673,91.1912,91.2065,31695.0
2018-10-17 12:40:00,119.07,119.31,118.86,118.87,31807.0,91.2141,91.398,91.0533,91.0609,31807.0
2018-10-17 12:50:00,118.84,119.31,118.84,119.09,31418.0,91.0379,91.398,91.0379,91.2295,31418.0
2018-10-17 13:00:00,119.09,119.33,119.06,119.21,22258.0,91.2295,91.4133,91.2065,91.3214,22258.0
2018-10-17 13:10:00,119.2,119.27,119.16,119.25,17055.0,91.3137,91.3673,91.2831,91.352,17055.0
2018-10-17 13:20:00,119.26,119.31,119.14,119.17,22058.0,91.3597,91.398,91.2678,91.2907,22058.0
2018-10-17 13:30:00,119.18,119.33,119.0,119.25,28087.0,91.2984,91.4133,91.1605,91.352,28087.0
2018-10-17 13:40:00,119.26,119.36,119.18,119.18,21614.0,91.3597,91.4363,91.2984,91.2984,21614.0
2018-10-17 13:50:00,119.22,119.25,119.08,119.17,28836.0,91.329,91.352,91.2218,91.2907,28836.0
2018-10-17 14:00:00,119.13,119.34,118.96,119.21,28861.0,91.2601,91.421,91.1299,91.3214,28861.0
2018-10-17 14:10:00,119.2,119.2,118.79,118.88,30874.0,91.3137,91.3137,90.9996,91.0686,30874.0
2018-10-17 14:20:00,118.85,119.1,118.49,118.95,40825.0,91.0456,91.2371,90.7698,91.1222,40825.0
2018-10-17 14:30:00,118.93,119.18,118.9,119.1,42464.0,91.1069,91.2984,91.0839,91.2371,42464.0
2018-10-17 14:40:00,119.12,119.41,119.12,119.4,25488.0,91.2524,91.4746,91.2524,91.4669,25488.0
2018-10-17 14:50:00,119.41,119.68,119.34,119.63,46979.0,91.4746,91.6814,91.421,91.6431,46979.0
2018-10-17 15:00:00,119.63,119.93,119.56,119.87,32869.0,91.6431,91.8729,91.5895,91.827,32869.0
2018-10-17 15:10:00,119.86,120.0,119.78,119.82,49233.0,91.8193,91.9266,91.758,91.7887,49233.0
2018-10-17 15:20:00,119.84,120.13,119.84,119.99,35418.0,91.804,92.0262,91.804,91.9189,35418.0
2018-10-17 15:30:00,120.0,120.05,119.75,120.01,60861.0,91.9266,91.9649,91.7351,91.9342,60861.0
2018-10-17 15:40:00,120.0,120.03,119.71,119.9,74651.0,91.9266,91.9496,91.7044,91.85,74651.0
2018-10-17 15:50:00,119.88,120.22,119.88,120.14,191738.0,91.8346,92.0951,91.8346,92.0338,191738.0
2018-10-18 09:30:00,118.55,118.55,117.56,118.0,158584.0,90.8158,90.8158,90.0574,90.3945,158584.0
2018-10-18 09:40:00,117.98,118.69,117.71,118.54,52289.0,90.3791,90.923,90.1723,90.8081,52289.0
2018-10-18 09:50:00,118.57,118.68,117.81,117.85,64719.0,90.8311,90.9154,90.2489,90.2796,64719.0
2018-10-18 10:00:00,117.82,118.5,117.55,118.0,53099.0,90.2566,90.7775,90.0497,90.3945,53099.0
2018-10-18 10:10:00,117.98,118.58,117.98,118.46,47752.0,90.3791,90.8388,90.3791,90.7468,47752.0
2018-10-18 10:20:00,118.46,118.56,118.24,118.46,33404.0,90.7468,90.8234,90.5783,90.7468,33404.0
2018-10-18 10:30:00,118.51,119.25,118.51,119.06,59521.0,90.7851,91.352,90.7851,91.2065,59521.0
2018-10-18 10:40:00,119.06,119.17,118.86,118.86,55020.0,91.2065,91.2907,91.0533,91.0533,55020.0
2018-10-18 10:50:00,118.79,118.95,118.63,118.87,21170.0,90.9996,91.1222,90.8771,91.0609,21170.0
2018-10-18 11:00:00,118.87,118.87,118.28,118.41,25027.0,91.0609,91.0609,90.609,90.7085,25027.0
2018-10-18 11:10:00,118.43,118.86,118.38,118.84,36244.0,90.7239,91.0533,90.6856,91.0379,36244.0
2018-10-18 11:20:00,118.85,119.12,118.71,118.72,47407.0,91.0456,91.2524,90.9384,90.946,47407.0
2018-10-18 11:30:00,118.68,118.88,118.37,118.61,27551.0,90.9154,91.0686,90.6779,90.8618,27551.0
2018-10-18 11:40:00,118.62,118.69,118.27,118.3,21376.0,90.8694,90.923,90.6013,90.6243,21376.0
2018-10-18 11:50:00,118.29,118.3,117.97,118.04,14812.0,90.6166,90.6243,90.3715,90.4251,14812.0
2018-10-18 12:00:00,118.0,118.27,117.94,118.18,17280.0,90.3945,90.6013,90.3485,90.5323,17280.0
2018-10-18 12:10:00,118.17,118.28,117.73,117.79,22068.0,90.5247,90.609,90.1876,90.2336,22068.0
2018-10-18 12:20:00,117.77,118.51,117.77,118.31,19565.0,90.2183,90.7851,90.2183,90.6319,19565.0
2018-10-18 12:30:00,118.31,118.53,118.21,118.51,17315.0,90.6319,90.8005,90.5553,90.7851,17315.0
2018-10-18 12:40:00,118.51,118.62,118.32,118.35,12458.0,90.7851,90.8694,90.6396,90.6626,12458.0
2018-10-18 12:50:00,118.34,118.47,118.24,118.28,9838.0,90.6549,90.7545,90.5783,90.609,9838.0
2018-10-18 13:00:00,118.25,118.62,118.21,118.51,27089.0,90.586,90.8694,90.5553,90.7851,27089.0
2018-10-18 13:10:00,118.47,118.55,118.14,118.18,18356.0,90.7545,90.8158,90.5017,90.5323,18356.0
2018-10-18 13:20:00,118.19,118.26,118.06,118.18,25860.0,90.54,90.5936,90.4404,90.5323,25860.0
2018-10-18 13:30:00,118.15,118.28,117.97,118.07,35578.0,90.5094,90.609,90.3715,90.4481,35578.0
2018-10-18 13:40:00,118.04,118.15,117.86,117.93,43575.0,90.4251,90.5094,90.2872,90.3408,43575.0
2018-10-18 13:50:00,118.01,118.18,117.73,118.05,22084.0,90.4021,90.5323,90.1876,90.4328,22084.0
2018-10-18 14:00:00,118.08,118.47,118.07,118.31,23543.0,90.4557,90.7545,90.4481,90.6319,23543.0
2018-10-18 14:10:00,118.19,118.22,117.79,117.8,26399.0,90.54,90.563,90.2336,90.2412,26399.0
2018-10-18 14:20:00,117.81,118.31,117.8,118.26,55672.0,90.2489,90.6319,90.2412,90.5936,55672.0
2018-10-18 14:30:00,118.22,118.42,118.08,118.24,22462.0,90.563,90.7162,90.4557,90.5783,22462.0
2018-10-18 14:40:00,118.23,118.76,118.14,118.48,16009.0,90.5707,90.9767,90.5017,90.7622,16009.0
2018-10-18 14:50:00,118.52,118.65,118.48,118.51,15726.0,90.7928,90.8924,90.7622,90.7851,15726.0
2018-10-18 15:00:00,118.53,118.59,118.08,118.09,20260.0,90.8005,90.8464,90.4557,90.4634,20260.0
2018-10-18 15:10:00,118.09,118.5,118.0,118.31,33249.0,90.4634,90.7775,90.3945,90.6319,33249.0
2018-10-18 15:20:00,118.3,118.62,118.26,118.42,32119.0,90.6243,90.8694,90.5936,90.7162,32119.0
2018-10-18 15:30:00,118.41,118.61,118.25,118.61,55059.0,90.7085,90.8618,90.586,90.8618,55059.0
2018-10-18 15:40:00,118.66,118.77,118.46,118.64,80865.0,90.9001,90.9843,90.7468,90.8847,80865.0
2018-10-18 15:50:00,118.63,118.66,118.45,118.59,183543.0,90.8771,90.9001,90.7392,90.8464,183543.0
2018-10-19 09:30:00,118.59,119.66,118.43,119.38,178208.0,90.8464,91.6661,90.7239,91.4516,178208.0
2018-10-19 09:40:00,119.52,120.23,119.38,120.08,40740.0,91.5589,92.1028,91.4516,91.9879,40740.0
2018-10-19 09:50:00,120.21,120.44,120.09,120.22,41491.0,92.0874,92.2636,91.9955,92.0951,41491.0
2018-10-19 10:00:00,120.22,120.65,120.14,120.21,26030.0,92.0951,92.4245,92.0338,92.0874,26030.0
2018-10-19 10:10:00,120.18,120.24,119.87,119.94,43494.0,92.0645,92.1104,91.827,91.8806,43494.0
2018-10-19 10:20:00,119.96,119.98,119.49,119.55,20405.0,91.8959,91.9112,91.5359,91.5818,20405.0
2018-10-19 10:30:00,119.53,119.66,119.32,119.4,45293.0,91.5665,91.6661,91.4057,91.4669,45293.0
2018-10-19 10:40:00,119.4,119.51,119.13,119.18,24006.0,91.4669,91.5512,91.2601,91.2984,24006.0
2018-10-19 10:50:00,119.15,119.28,118.99,119.2,28546.0,91.2754,91.375,91.1529,91.3137,28546.0
2018-10-19 11:00:00,119.2,119.28,118.87,118.9,30648.0,91.3137,91.375,91.0609,91.0839,30648.0
2018-10-19 11:10:00,118.89,119.08,118.71,118.76,22390.0,91.0762,91.2218,90.9384,90.9767,22390.0
2018-10-19 11:20:00,118.76,118.81,118.35,118.35,39561.0,90.9767,91.015,90.6626,90.6626,39561.0
2018-10-19 11:30:00,118.4,118.62,118.26,118.3,29674.0,90.7009,90.8694,90.5936,90.6243,29674.0
2018-10-19 11:40:00,118.33,118.41,118.07,118.37,58254.0,90.6473,90.7085,90.4481,90.6779,58254.0
2018-10-19 11:50:00,118.4,118.68,118.29,118.64,51293.0,90.7009,90.9154,90.6166,90.8847,51293.0
2018-10-19 12:00:00,118.67,118.75,118.23,118.35,16878.0,90.9077,90.969,90.5707,90.6626,16878.0
2018-10-19 12:10:00,118.27,118.44,118.12,118.35,35779.0,90.6013,90.7315,90.4864,90.6626,35779.0
2018-10-19 12:20:00,118.31,118.32,118.02,118.08,39317.0,90.6319,90.6396,90.4098,90.4557,39317.0
2018-10-19 12:30:00,118.06,118.28,118.03,118.28,19667.0,90.4404,90.609,90.4174,90.609,19667.0
2018-10-19 12:40:00,118.26,118.45,118.21,118.39,57947.0,90.5936,90.7392,90.5553,90.6932,57947.0
2018-10-19 12:50:00,118.41,118.53,118.26,118.4,22525.0,90.7085,90.8005,90.5936,90.7009,22525.0
2018-10-19 13:00:00,118.32,118.39,118.08,118.17,11046.0,90.6396,90.6932,90.4557,90.5247,11046.0
2018-10-19 13:10:00,118.21,118.38,118.16,118.26,25788.0,90.5553,90.6856,90.517,90.5936,25788.0
2018-10-19 13:20:00,118.27,118.37,118.15,118.21,20748.0,90.6013,90.6779,90.5094,90.5553,20748.0
2018-10-19 13:30:00,118.22,118.3,118.11,118.12,18425.0,90.563,90.6243,90.4787,90.4864,18425.0
2018-10-19 13:40:00,118.14,118.29,118.14,118.23,24672.0,90.5017,90.6166,90.5017,90.5707,24672.0
2018-10-19 13:50:00,118.24,118.27,118.05,118.09,13004.0,90.5783,90.6013,90.4328,90.4634,13004.0
2018-10-19 14:00:00,118.08,118.08,117.53,117.61,26789.0,90.4557,90.4557,90.0344,90.0957,26789.0
2018-10-19 14:10:00,117.58,117.66,117.41,117.55,14374.0,90.0727,90.134,89.9425,90.0497,14374.0
2018-10-19 14:20:00,117.56,117.87,117.5,117.52,23823.0,90.0574,90.2949,90.0114,90.0268,23823.0
2018-10-19 14:30:00,117.48,117.57,117.37,117.45,30812.0,89.9961,90.0651,89.9118,89.9731,30812.0
2018-10-19 14:40:00,117.46,117.75,117.37,117.69,17520.0,89.9808,90.2029,89.9118,90.157,17520.0
2018-10-19 14:50:00,117.68,117.7,117.54,117.55,9678.0,90.1493,90.1646,90.0421,90.0497,9678.0
2018-10-19 15:00:00,117.55,117.62,117.22,117.27,36834.0,90.0497,90.1034,89.7969,89.8352,36834.0
2018-10-19 15:10:00,117.29,117.43,117.08,117.41,47784.0,89.8506,89.9578,89.6897,89.9425,47784.0
2018-10-19 15:20:00,117.37,117.72,117.28,117.63,27907.0,89.9118,90.18,89.8429,90.111,27907.0
2018-10-19 15:30:00,117.65,117.74,117.48,117.7,43602.0,90.1263,90.1953,89.9961,90.1646,43602.0
2018-10-19 15:40:00,117.69,117.77,117.52,117.66,74289.0,90.157,90.2183,90.0268,90.134,74289.0
2018-10-19 15:50:00,117.65,117.74,117.3,117.56,354668.0,90.1263,90.1953,89.8582,90.0574,354668.0
2018-10-22 09:30:00,118.1,118.34,116.36,116.75,75888.0,90.4711,90.6549,89.1381,89.4369,75888.0
2018-10-22 09:40:00,116.86,116.97,116.62,116.79,18647.0,89.5212,89.6054,89.3373,89.4675,18647.0
2018-10-22 09:50:00,116.78,116.78,115.69,115.9,63164.0,89.4599,89.4599,88.6249,88.7857,63164.0
2018-10-22 10:00:00,115.9,116.09,115.72,116.04,53270.0,88.7857,88.9313,88.6479,88.893,53270.0
2018-10-22 10:10:00,116.04,116.31,115.73,115.98,35286.0,88.893,89.0998,88.6555,88.847,35286.0
2018-10-22 10:20:00,116.02,116.16,115.4,115.56,37399.0,88.8777,88.9849,88.4027,88.5253,37399.0
2018-10-22 10:30:00,115.52,115.91,115.43,115.88,27416.0,88.4946,88.7934,88.4257,88.7704,27416.0
2018-10-22 10:40:00,115.93,116.26,115.78,116.05,38775.0,88.8087,89.0615,88.6938,88.9007,38775.0
2018-10-22 10:50:00,116.03,116.16,115.7,115.77,28337.0,88.8853,88.9849,88.6325,88.6862,28337.0
2018-10-22 11:00:00,115.78,116.03,115.67,115.96,32388.0,88.6938,88.8853,88.6096,88.8317,32388.0
2018-10-22 11:10:00,115.95,116.13,115.73,116.13,22368.0,88.824,88.9619,88.6555,88.9619,22368.0
2018-10-22 11:20:00,116.17,116.61,116.16,116.35,29999.0,88.9926,89.3296,88.9849,89.1305,29999.0
2018-10-22 11:30:00,116.37,116.67,116.3,116.65,26024.0,89.1458,89.3756,89.0922,89.3603,26024.0
2018-10-22 11:40:00,116.61,116.77,116.46,116.68,22293.0,89.3296,89.4522,89.2147,89.3833,22293.0
2018-10-22 11:50:00,116.65,116.65,116.27,116.41,15587.0,89.3603,89.3603,89.0692,89.1764,15587.0
2018-10-22 12:00:00,116.43,116.58,116.37,116.46,31924.0,89.1918,89.3067,89.1458,89.2147,31924.0
2018-10-22 12:10:00,116.46,116.49,116.18,116.21,19888.0,89.2147,89.2377,89.0002,89.0232,19888.0
2018-10-22 12:20:00,116.23,116.31,115.95,116.16,17212.0,89.0385,89.0998,88.824,88.9849,17212.0
2018-10-22 12:30:00,116.21,116.21,115.81,115.95,9118.0,89.0232,89.0232,88.7168,88.824,9118.0
2018-10-22 12:40:00,115.96,116.19,115.96,116.17,19097.0,88.8317,89.0079,88.8317,88.9926,19097.0
2018-10-22 12:50:00,116.12,116.25,116.04,116.15,16149.0,88.9543,89.0539,88.893,88.9773,16149.0
2018-10-22 13:00:00,116.13,116.27,115.96,116.24,10300.0,88.9619,89.0692,88.8317,89.0462,10300.0
2018-10-22 13:10:00,116.17,116.36,116.17,116.24,9489.0,88.9926,89.1381,88.9926,89.0462,9489.0
2018-10-22 13:20:00,116.23,116.29,116.0,116.0,9864.0,89.0385,89.0845,88.8623,88.8623,9864.0
2018-10-22 13:30:00,115.98,116.18,115.96,116.04,9833.0,88.847,89.0002,88.8317,88.893,9833.0
2018-10-22 13:40:00,116.08,116.17,115.96,116.02,42663.0,88.9236,88.9926,88.8317,88.8777,42663.0
2018-10-22 13:50:00,115.99,115.99,115.65,115.66,36259.0,88.8547,88.8547,88.5942,88.6019,36259.0
2018-10-22 14:00:00,115.67,115.93,115.61,115.93,16743.0,88.6096,88.8087,88.5636,88.8087,16743.0
2018-10-22 14:10:00,116.03,116.19,115.88,116.16,14346.0,88.8853,89.0079,88.7704,88.9849,14346.0
2018-10-22 14:20:00,116.18,116.18,115.96,116.09,23097.0,89.0002,89.0002,88.8317,88.9313,23097.0
2018-10-22 14:30:00,116.08,116.22,116.05,116.16,15334.0,88.9236,89.0309,88.9007,88.9849,15334.0
2018-10-22 14:40:00,116.16,116.44,116.05,116.39,25337.0,88.9849,89.1994,88.9007,89.1611,25337.0
2018-10-22 14:50:00,116.38,116.54,116.27,116.5,12681.0,89.1535,89.276,89.0692,89.2454,12681.0
2018-10-22 15:00:00,116.43,116.76,116.42,116.51,16545.0,89.1918,89.4446,89.1841,89.253,16545.0
2018-10-22 15:10:00,116.53,116.75,116.44,116.44,19029.0,89.2684,89.4369,89.1994,89.1994,19029.0
2018-10-22 15:20:00,116.43,116.55,116.33,116.55,31190.0,89.1918,89.2837,89.1151,89.2837,31190.0
2018-10-22 15:30:00,116.53,116.64,116.32,116.37,85947.0,89.2684,89.3526,89.1075,89.1458,85947.0
2018-10-22 15:40:00,116.37,116.54,116.22,116.31,68842.0,89.1458,89.276,89.0309,89.0998,68842.0
2018-10-22 15:50:00,116.31,116.4,116.19,116.25,97619.0,89.0998,89.1688,89.0079,89.0539,97619.0
2018-10-23 09:30:00,114.17,114.38,112.04,112.32,226930.0,87.4605,87.6213,85.8288,86.0433,226930.0
2018-10-23 09:40:00,112.31,112.51,112.02,112.02,141294.0,86.0356,86.1888,85.8135,85.8135,141294.0
2018-10-23 09:50:00,112.0,112.66,111.7,112.36,171113.0,85.7981,86.3037,85.5683,86.0739,171113.0
2018-10-23 10:00:00,112.37,112.68,111.48,111.67,66242.0,86.0816,86.319,85.3998,85.5453,66242.0
2018-10-23 10:10:00,111.61,111.66,110.76,110.91,85108.0,85.4994,85.5377,84.8482,84.9631,85108.0
2018-10-23 10:20:00,110.93,111.48,110.93,111.28,94030.0,84.9785,85.3998,84.9785,85.2466,94030.0
2018-10-23 10:30:00,111.28,111.42,111.13,111.32,56170.0,85.2466,85.3538,85.1317,85.2772,56170.0
2018-10-23 10:40:00,111.36,111.75,110.97,111.69,61780.0,85.3079,85.6066,85.0091,85.5607,61780.0
2018-10-23 10:50:00,111.69,112.0,111.21,111.3,98166.0,85.5607,85.7981,85.1929,85.2619,98166.0
2018-10-23 11:00:00,111.23,111.77,111.06,111.75,64613.0,85.2083,85.6219,85.078,85.6066,64613.0
2018-10-23 11:10:00,111.77,112.02,111.68,111.86,50231.0,85.6219,85.8135,85.553,85.6909,50231.0
2018-10-23 11:20:00,111.85,112.0,111.43,111.43,54448.0,85.6832,85.7981,85.3615,85.3615,54448.0
2018-10-23 11:30:00,111.43,111.7,111.09,111.09,59578.0,85.3615,85.5683,85.101,85.101,59578.0
2018-10-23 11:40:00,111.12,111.2,110.65,110.81,48271.0,85.124,85.1853,84.764,84.8865,48271.0
2018-10-23 11:50:00,110.8,110.83,110.51,110.57,58286.0,84.8789,84.9018,84.6567,84.7027,58286.0
2018-10-23 12:00:00,110.58,111.05,110.29,111.02,99924.0,84.7103,85.0704,84.4882,85.0474,99924.0
2018-10-23 12:10:00,110.99,111.08,110.29,110.6,90704.0,85.0244,85.0934,84.4882,84.7257,90704.0
2018-10-23 12:20:00,110.58,110.69,110.3,110.39,91444.0,84.7103,84.7946,84.4958,84.5648,91444.0
2018-10-23 12:30:00,110.4,110.72,110.33,110.58,87943.0,84.5724,84.8176,84.5188,84.7103,87943.0
2018-10-23 12:40:00,110.58,110.69,110.37,110.53,87792.0,84.7103,84.7946,84.5495,84.672,87792.0
2018-10-23 12:50:00,110.53,110.64,110.06,110.34,105984.0,84.672,84.7563,84.312,84.5265,105984.0
2018-10-23 13:00:00,110.33,110.54,110.23,110.5,157735.0,84.5188,84.6797,84.4422,84.649,157735.0
2018-10-23 13:10:00,110.49,110.77,110.32,110.63,127845.0,84.6414,84.8559,84.5112,84.7486,127845.0
2018-10-23 13:20:00,110.63,110.89,110.52,110.57,71667.0,84.7486,84.9478,84.6644,84.7027,71667.0
2018-10-23 13:30:00,110.57,110.68,110.08,110.13,47487.0,84.7027,84.7869,84.3273,84.3656,47487.0
2018-10-23 13:40:00,110.18,110.26,109.7,109.82,68650.0,84.4039,84.4652,84.0362,84.1281,68650.0
2018-10-23 13:50:00,109.79,109.98,109.53,109.54,41258.0,84.1051,84.2507,83.906,83.9136,41258.0
2018-10-23 14:00:00,109.54,110.1,109.54,109.97,54875.0,83.9136,84.3426,83.9136,84.243,54875.0
2018-10-23 14:10:00,109.97,110.59,109.95,110.54,187696.0,84.243,84.718,84.2277,84.6797,187696.0
2018-10-23 14:20:00,110.53,111.25,110.5,111.17,145070.0,84.672,85.2236,84.649,85.1623,145070.0
2018-10-23 14:30:00,111.19,111.52,111.14,111.5,87234.0,85.1776,85.4304,85.1393,85.4151,87234.0
2018-10-23 14:40:00,111.5,111.74,111.4,111.74,74551.0,85.4151,85.599,85.3385,85.599,74551.0
2018-10-23 14:50:00,111.71,111.95,111.7,111.82,53724.0,85.576,85.7598,85.5683,85.6602,53724.0
2018-10-23 15:00:00,111.82,112.21,111.77,111.94,42270.0,85.6602,85.959,85.6219,85.7522,42270.0
2018-10-23 15:10:00,111.94,111.96,111.47,111.48,95002.0,85.7522,85.7675,85.3921,85.3998,95002.0
2018-10-23 15:20:00,111.51,111.91,111.51,111.6,79562.0,85.4228,85.7292,85.4228,85.4917,79562.0
2018-10-23 15:30:00,111.62,111.9,111.34,111.52,215443.0,85.507,85.7215,85.2925,85.4304,215443.0
2018-10-23 15:40:00,111.52,111.66,111.33,111.51,183537.0,85.4304,85.5377,85.2849,85.4228,183537.0
2018-10-23 15:50:00,111.5,111.57,111.06,111.12,194555.0,85.4151,85.4687,85.078,85.124,194555.0
2018-10-24 09:30:00,111.78,111.95,110.77,111.81,100565.0,85.6296,85.7598,84.8559,85.6526,100565.0
2018-10-24 09:40:00,111.85,111.87,111.06,111.09,55515.0,85.6832,85.6985,85.078,85.101,55515.0
2018-10-24 09:50:00,111.06,111.19,110.52,110.52,141241.0,85.078,85.1776,84.6644,84.6644,141241.0
2018-10-24 10:00:00,110.52,110.58,109.84,110.14,86275.0,84.6644,84.7103,84.1435,84.3733,86275.0
2018-10-24 10:10:00,110.14,110.36,109.6,109.69,132075.0,84.3733,84.5418,83.9596,84.0285,132075.0
2018-10-24 10:20:00,109.68,109.93,109.54,109.88,88486.0,84.0209,84.2124,83.9136,84.1741,88486.0
2018-10-24 10:30:00,109.91,110.25,109.47,109.5,64499.0,84.1971,84.4575,83.86,83.883,64499.0
2018-10-24 10:40:00,109.49,109.79,109.15,109.25,236774.0,83.8753,84.1051,83.6149,83.6915,236774.0
2018-10-24 10:50:00,109.26,109.37,108.82,108.88,84027.0,83.6991,83.7834,83.3621,83.408,84027.0
2018-10-24 11:00:00,108.88,108.92,107.88,108.0,152874.0,83.408,83.4387,82.642,82.7339,152874.0
2018-10-24 11:10:00,108.03,108.67,108.02,108.27,170592.0,82.7569,83.2472,82.7492,82.9407,170592.0
2018-10-24 11:20:00,108.26,108.75,108.24,108.57,118995.0,82.9331,83.3085,82.9178,83.1706,118995.0
2018-10-24 11:30:00,108.56,108.62,108.08,108.59,99439.0,83.1629,83.2089,82.7952,83.1859,99439.0
2018-10-24 11:40:00,108.63,109.33,108.24,109.3,71558.0,83.2165,83.7528,82.9178,83.7298,71558.0
2018-10-24 11:50:00,109.32,110.12,109.04,110.04,124125.0,83.7451,84.3579,83.5306,84.2967,124125.0
2018-10-24 12:00:00,110.01,110.2,109.49,109.66,99837.0,84.2737,84.4192,83.8753,84.0056,99837.0
2018-10-24 12:10:00,109.63,109.94,109.47,109.56,75490.0,83.9826,84.2201,83.86,83.929,75490.0
2018-10-24 12:20:00,109.5,109.57,109.3,109.52,38503.0,83.883,83.9366,83.7298,83.8983,38503.0
2018-10-24 12:30:00,109.53,109.67,109.18,109.23,112865.0,83.906,84.0132,83.6379,83.6762,112865.0
2018-10-24 12:40:00,109.21,109.23,108.96,108.97,24756.0,83.6608,83.6762,83.4693,83.477,24756.0
2018-10-24 12:50:00,108.93,109.28,108.79,109.16,21269.0,83.4463,83.7145,83.3391,83.6225,21269.0
2018-10-24 13:00:00,109.11,109.17,108.79,108.95,40300.0,83.5842,83.6302,83.3391,83.4617,40300.0
2018-10-24 13:10:00,108.91,109.08,108.59,108.99,86870.0,83.431,83.5613,83.1859,83.4923,86870.0
2018-10-24 13:20:00,108.94,108.99,108.59,108.75,25458.0,83.454,83.4923,83.1859,83.3085,25458.0
2018-10-24 13:30:00,108.76,108.96,108.49,108.6,28721.0,83.3161,83.4693,83.1093,83.1935,28721.0
2018-10-24 13:40:00,108.62,108.85,108.34,108.81,49964.0,83.2089,83.3851,82.9944,83.3544,49964.0
2018-10-24 13:50:00,108.79,108.84,108.23,108.39,24426.0,83.3391,83.3774,82.9101,83.0327,24426.0
2018-10-24 14:00:00,108.45,108.5,108.06,108.06,40390.0,83.0786,83.1169,82.7799,82.7799,40390.0
2018-10-24 14:10:00,108.08,108.21,107.7,107.95,56606.0,82.7952,82.8948,82.5041,82.6956,56606.0
2018-10-24 14:20:00,107.96,108.32,107.84,108.21,53026.0,82.7033,82.979,82.6113,82.8948,53026.0
2018-10-24 14:30:00,108.25,108.48,108.17,108.35,39341.0,82.9254,83.1016,82.8641,83.002,39341.0
2018-10-24 14:40:00,108.34,108.34,107.76,107.82,29075.0,82.9944,82.9944,82.5501,82.596,29075.0
2018-10-24 14:50:00,107.78,107.84,107.51,107.53,49397.0,82.5654,82.6113,82.3585,82.3739,49397.0
2018-10-24 15:00:00,107.46,107.46,106.93,106.98,102192.0,82.3202,82.3202,81.9142,81.9525,102192.0
2018-10-24 15:10:00,106.98,107.3,106.92,106.92,69854.0,81.9525,82.1977,81.9066,81.9066,69854.0
2018-10-24 15:20:00,106.91,106.91,106.29,106.35,88278.0,81.8989,81.8989,81.424,81.4699,88278.0
2018-10-24 15:30:00,106.35,106.69,106.23,106.6,110786.0,81.4699,81.7304,81.378,81.6614,110786.0
2018-10-24 15:40:00,106.59,106.99,106.5,106.72,222659.0,81.6538,81.9602,81.5848,81.7534,222659.0
2018-10-24 15:50:00,106.68,106.93,106.0,106.11,449095.0,81.7227,81.9142,81.2018,81.2861,449095.0
2018-10-25 09:30:00,107.87,108.86,107.51,108.03,143516.0,82.6343,83.3927,82.3585,82.7569,143516.0
2018-10-25 09:40:00,108.03,108.03,106.64,106.84,67599.0,82.7569,82.7569,81.6921,81.8453,67599.0
2018-10-25 09:50:00,106.97,107.6,106.66,107.36,62828.0,81.9449,82.4275,81.7074,82.2436,62828.0
2018-10-25 10:00:00,107.26,107.95,107.17,107.8,51387.0,82.167,82.6956,82.0981,82.5807,51387.0
2018-10-25 10:10:00,107.79,108.04,107.45,107.61,29448.0,82.573,82.7646,82.3126,82.4352,29448.0
2018-10-25 10:20:00,107.53,107.58,107.23,107.29,41902.0,82.3739,82.4122,82.144,82.19,41902.0
2018-10-25 10:30:00,107.33,107.87,107.33,107.39,29264.0,82.2207,82.6343,82.2207,82.2666,29264.0
2018-10-25 10:40:00,107.38,107.72,107.33,107.37,30251.0,82.259,82.5194,82.2207,82.2513,30251.0
2018-10-25 10:50:00,107.43,107.57,106.92,106.94,41597.0,82.2973,82.4045,81.9066,81.9219,41597.0
2018-10-25 11:00:00,106.96,107.16,106.43,106.62,42373.0,81.9372,82.0904,81.5312,81.6768,42373.0
2018-10-25 11:10:00,106.58,106.84,106.36,106.84,32584.0,81.6461,81.8453,81.4776,81.8453,32584.0
2018-10-25 11:20:00,106.87,107.66,106.87,107.66,40066.0,81.8683,82.4735,81.8683,82.4735,40066.0
2018-10-25 11:30:00,107.64,107.95,107.63,107.67,65958.0,82.4581,82.6956,82.4505,82.4811,65958.0
2018-10-25 11:40:00,107.65,107.67,107.29,107.45,40624.0,82.4658,82.4811,82.19,82.3126,40624.0
2018-10-25 11:50:00,107.42,107.61,107.33,107.44,29474.0,82.2896,82.4352,82.2207,82.3049,29474.0
2018-10-25 12:00:00,107.47,107.79,107.34,107.51,37405.0,82.3279,82.573,82.2283,82.3585,37405.0
2018-10-25 12:10:00,107.52,107.52,107.05,107.11,39241.0,82.3662,82.3662,82.0062,82.0521,39241.0
2018-10-25 12:20:00,107.13,107.25,106.97,107.04,21443.0,82.0674,82.1594,81.9449,81.9985,21443.0
2018-10-25 12:30:00,107.03,107.28,106.92,106.97,25225.0,81.9908,82.1824,81.9066,81.9449,25225.0
2018-10-25 12:40:00,106.99,107.42,106.96,107.26,28034.0,81.9602,82.2896,81.9372,82.167,28034.0
2018-10-25 12:50:00,107.3,107.38,107.06,107.1,35084.0,82.1977,82.259,82.0138,82.0445,35084.0
2018-10-25 13:00:00,107.07,107.11,106.45,106.47,22629.0,82.0215,82.0521,81.5465,81.5618,22629.0
2018-10-25 13:10:00,106.48,106.69,106.44,106.65,44546.0,81.5695,81.7304,81.5389,81.6997,44546.0
2018-10-25 13:20:00,106.62,107.17,106.62,107.11,30164.0,81.6768,82.0981,81.6768,82.0521,30164.0
2018-10-25 13:30:00,107.07,107.47,107.06,107.34,28538.0,82.0215,82.3279,82.0138,82.2283,28538.0
2018-10-25 13:40:00,107.36,107.36,107.2,107.33,16117.0,82.2436,82.2436,82.1211,82.2207,16117.0
2018-10-25 13:50:00,107.29,107.34,107.19,107.23,19838.0,82.19,82.2283,82.1134,82.144,19838.0
2018-10-25 14:00:00,107.21,107.5,107.02,107.48,23800.0,82.1287,82.3509,81.9832,82.3356,23800.0
2018-10-25 14:10:00,107.47,107.59,107.18,107.25,28617.0,82.3279,82.4198,82.1057,82.1594,28617.0
2018-10-25 14:20:00,107.31,107.5,107.24,107.41,40005.0,82.2053,82.3509,82.1517,82.2819,40005.0
2018-10-25 14:30:00,107.39,107.74,107.37,107.63,98473.0,82.2666,82.5347,82.2513,82.4505,98473.0
2018-10-25 14:40:00,107.63,108.21,107.54,108.12,122797.0,82.4505,82.8948,82.3815,82.8258,122797.0
2018-10-25 14:50:00,108.1,108.19,107.8,107.81,102828.0,82.8105,82.8795,82.5807,82.5884,102828.0
2018-10-25 15:00:00,107.84,108.05,107.82,107.85,33498.0,82.6113,82.7722,82.596,82.619,33498.0
2018-10-25 15:10:00,107.85,108.47,107.78,108.34,29672.0,82.619,83.094,82.5654,82.9944,29672.0
2018-10-25 15:20:00,108.34,108.37,107.86,107.94,49265.0,82.9944,83.0174,82.6267,82.6879,49265.0
2018-10-25 15:30:00,107.99,108.11,107.59,107.68,64006.0,82.7263,82.8182,82.4198,82.4888,64006.0
2018-10-25 15:40:00,107.68,107.72,107.19,107.3,138356.0,82.4888,82.5194,82.1134,82.1977,138356.0
2018-10-25 15:50:00,107.29,107.29,106.98,107.12,225230.0,82.19,82.19,81.9525,82.0598,225230.0
2018-10-26 09:30:00,105.59,106.1,104.57,105.41,81586.0,80.8877,81.2784,80.1063,80.7498,81586.0
2018-10-26 09:40:00,105.49,105.93,105.08,105.8,33116.0,80.8111,81.1482,80.497,81.0486,33116.0
2018-10-26 09:50:00,105.87,105.89,105.39,105.57,45705.0,81.1022,81.1175,80.7345,80.8724,45705.0
2018-10-26 10:00:00,105.58,105.58,103.92,104.31,114118.0,80.8801,80.8801,79.6084,79.9072,114118.0
2018-10-26 10:10:00,104.34,104.43,103.88,103.98,51846.0,79.9302,79.9991,79.5778,79.6544,51846.0
2018-10-26 10:20:00,103.95,104.55,103.76,104.11,51053.0,79.6314,80.091,79.4858,79.754,51053.0
2018-10-26 10:30:00,104.11,104.16,103.49,103.69,61770.0,79.754,79.7923,79.279,79.4322,61770.0
2018-10-26 10:40:00,103.68,104.07,103.64,103.77,100718.0,79.4246,79.7233,79.3939,79.4935,100718.0
2018-10-26 10:50:00,103.8,104.12,103.61,103.62,65962.0,79.5165,79.7616,79.3709,79.3786,65962.0
2018-10-26 11:00:00,103.59,104.58,103.55,104.5,48601.0,79.3556,80.114,79.325,80.0527,48601.0
2018-10-26 11:10:00,104.48,104.71,104.39,104.5,57937.0,80.0374,80.2136,79.9685,80.0527,57937.0
2018-10-26 11:20:00,104.54,105.52,104.5,105.31,67048.0,80.0834,80.8341,80.0527,80.6732,67048.0
2018-10-26 11:30:00,105.34,106.14,105.33,105.69,67108.0,80.6962,81.3091,80.6885,80.9643,67108.0
2018-10-26 11:40:00,105.78,106.02,105.67,105.94,93910.0,81.0333,81.2171,80.949,81.1558,93910.0
2018-10-26 11:50:00,105.92,106.14,105.68,105.68,30228.0,81.1405,81.3091,80.9567,80.9567,30228.0
2018-10-26 12:00:00,105.67,106.37,105.66,106.06,49943.0,80.949,81.4852,80.9413,81.2478,49943.0
2018-10-26 12:10:00,106.04,106.63,105.97,106.54,62970.0,81.2324,81.6844,81.1788,81.6155,62970.0
2018-10-26 12:20:00,106.51,106.74,106.04,106.11,34693.0,81.5925,81.7687,81.2324,81.2861,34693.0
2018-10-26 12:30:00,106.08,106.34,105.86,106.07,34846.0,81.2631,81.4623,81.0946,81.2554,34846.0
2018-10-26 12:40:00,106.11,107.01,106.02,107.0,62366.0,81.2861,81.9755,81.2171,81.9679,62366.0
2018-10-26 12:50:00,106.99,107.05,106.31,106.35,54567.0,81.9602,82.0062,81.4393,81.4699,54567.0
2018-10-26 13:00:00,106.31,107.06,106.31,106.93,41531.0,81.4393,82.0138,81.4393,81.9142,41531.0
2018-10-26 13:10:00,106.94,107.23,106.85,107.22,48167.0,81.9219,82.144,81.8529,82.1364,48167.0
2018-10-26 13:20:00,107.22,107.35,107.05,107.11,102462.0,82.1364,82.236,82.0062,82.0521,102462.0
2018-10-26 13:30:00,107.13,107.18,106.66,106.91,134543.0,82.0674,82.1057,81.7074,81.8989,134543.0
2018-10-26 13:40:00,106.91,107.05,106.78,106.93,61084.0,81.8989,82.0062,81.7993,81.9142,61084.0
2018-10-26 13:50:00,106.93,107.37,106.9,107.26,57758.0,81.9142,82.2513,81.8913,82.167,57758.0
2018-10-26 14:00:00,107.25,107.32,106.69,106.73,81977.0,82.1594,82.213,81.7304,81.761,81977.0
2018-10-26 14:10:00,106.71,106.8,106.45,106.65,76157.0,81.7457,81.8146,81.5465,81.6997,76157.0
2018-10-26 14:20:00,106.68,106.84,106.49,106.52,72942.0,81.7227,81.8453,81.5772,81.6002,72942.0
2018-10-26 14:30:00,106.49,106.97,106.45,106.82,43192.0,81.5772,81.9449,81.5465,81.83,43192.0
2018-10-26 14:40:00,106.81,106.89,106.41,106.56,80680.0,81.8223,81.8836,81.5159,81.6308,80680.0
2018-10-26 14:50:00,106.55,106.55,105.59,105.74,85062.0,81.6231,81.6231,80.8877,81.0026,85062.0
2018-10-26 15:00:00,105.68,106.22,105.6,106.16,80356.0,80.9567,81.3703,80.8954,81.3244,80356.0
2018-10-26 15:10:00,106.15,106.34,105.73,106.07,93158.0,81.3167,81.4623,80.995,81.2554,93158.0
2018-10-26 15:20:00,106.07,106.45,106.02,106.17,83724.0,81.2554,81.5465,81.2171,81.332,83724.0
2018-10-26 15:30:00,106.17,106.74,106.03,106.63,165801.0,81.332,81.7687,81.2248,81.6844,165801.0
2018-10-26 15:40:00,106.61,107.09,106.23,106.9,163580.0,81.6691,82.0368,81.378,81.8913,163580.0
2018-10-26 15:50:00,106.91,107.2,106.5,106.55,329109.0,81.8989,82.1211,81.5848,81.6231,329109.0
2018-10-29 09:30:00,106.95,107.0,106.0,106.07,125518.0,81.9296,81.9679,81.2018,81.2554,125518.0
2018-10-29 09:40:00,106.14,106.7,106.08,106.52,100197.0,81.3091,81.738,81.2631,81.6002,100197.0
2018-10-29 09:50:00,106.53,106.61,106.04,106.32,48099.0,81.6078,81.6691,81.2324,81.4469,48099.0
2018-10-29 10:00:00,106.34,106.68,106.1,106.24,62875.0,81.4623,81.7227,81.2784,81.3857,62875.0
2018-10-29 10:10:00,106.26,106.31,105.74,106.08,53210.0,81.401,81.4393,81.0026,81.2631,53210.0
2018-10-29 10:20:00,106.06,106.67,106.06,106.49,104272.0,81.2478,81.7151,81.2478,81.5772,104272.0
2018-10-29 10:30:00,106.5,106.75,106.08,106.12,126982.0,81.5848,81.7763,81.2631,81.2937,126982.0
2018-10-29 10:40:00,106.12,106.16,105.28,105.33,72285.0,81.2937,81.3244,80.6502,80.6885,72285.0
2018-10-29 10:50:00,105.3,106.0,105.28,105.78,57752.0,80.6656,81.2018,80.6502,81.0333,57752.0
2018-10-29 11:00:00,105.79,105.93,105.45,105.46,32681.0,81.0409,81.1482,80.7805,80.7881,32681.0
2018-10-29 11:10:00,105.46,105.49,104.92,105.08,32994.0,80.7881,80.8111,80.3745,80.497,32994.0
2018-10-29 11:20:00,105.08,105.53,105.07,105.51,40727.0,80.497,80.8418,80.4894,80.8264,40727.0
2018-10-29 11:30:00,105.51,105.51,105.29,105.37,45768.0,80.8264,80.8264,80.6579,80.7192,45768.0
2018-10-29 11:40:00,105.35,105.65,105.28,105.65,29581.0,80.7039,80.9337,80.6502,80.9337,29581.0
2018-10-29 11:50:00,105.65,105.65,105.11,105.13,35195.0,80.9337,80.9337,80.52,80.5353,35195.0
2018-10-29 12:00:00,105.11,105.14,104.88,104.9,36651.0,80.52,80.543,80.3438,80.3591,36651.0
2018-10-29 12:10:00,104.93,104.93,104.62,104.72,36930.0,80.3821,80.3821,80.1446,80.2213,36930.0
2018-10-29 12:20:00,104.72,104.79,104.43,104.56,27567.0,80.2213,80.2749,79.9991,80.0987,27567.0
2018-10-29 12:30:00,104.56,104.88,104.47,104.83,43442.0,80.0987,80.3438,80.0297,80.3055,43442.0
2018-10-29 12:40:00,104.83,105.02,104.8,104.85,32172.0,80.3055,80.4511,80.2825,80.3208,32172.0
2018-10-29 12:50:00,104.88,104.91,104.39,104.4,32144.0,80.3438,80.3668,79.9685,79.9761,32144.0
2018-10-29 13:00:00,104.37,104.8,104.29,104.63,68715.0,79.9531,80.2825,79.8918,80.1523,68715.0
2018-10-29 13:10:00,104.65,104.78,104.48,104.66,35666.0,80.1676,80.2672,80.0374,80.1753,35666.0
2018-10-29 13:20:00,104.65,104.73,104.29,104.29,41092.0,80.1676,80.2289,79.8918,79.8918,41092.0
2018-10-29 13:30:00,104.31,104.53,104.08,104.08,69542.0,79.9072,80.0757,79.731,79.731,69542.0
2018-10-29 13:40:00,104.11,104.22,103.9,103.98,54310.0,79.754,79.8382,79.5931,79.6544,54310.0
2018-10-29 13:50:00,103.97,104.23,103.96,104.04,42929.0,79.6467,79.8459,79.6391,79.7003,42929.0
2018-10-29 14:00:00,104.02,104.05,103.68,103.78,35511.0,79.685,79.708,79.4246,79.5012,35511.0
2018-10-29 14:10:00,103.8,103.8,103.26,103.31,92991.0,79.5165,79.5165,79.1028,79.1411,92991.0
2018-10-29 14:20:00,103.3,103.36,103.08,103.1,60666.0,79.1335,79.1794,78.9649,78.9802,60666.0
2018-10-29 14:30:00,103.09,103.34,102.98,103.22,91465.0,78.9726,79.1641,78.8883,79.0722,91465.0
2018-10-29 14:40:00,103.22,103.59,103.02,103.05,56415.0,79.0722,79.3556,78.919,78.9419,56415.0
2018-10-29 14:50:00,103.02,103.07,102.72,102.85,57030.0,78.919,78.9573,78.6891,78.7887,57030.0
2018-10-29 15:00:00,102.79,102.79,102.14,102.2,93902.0,78.7428,78.7428,78.2448,78.2908,93902.0
2018-10-29 15:10:00,102.18,102.28,101.54,101.86,69706.0,78.2755,78.3521,77.7852,78.0303,69706.0
2018-10-29 15:20:00,101.83,102.05,101.48,101.77,68703.0,78.0074,78.1759,77.7392,77.9614,68703.0
2018-10-29 15:30:00,101.76,101.81,101.44,101.59,85792.0,77.9537,77.992,77.7086,77.8235,85792.0
2018-10-29 15:40:00,101.58,101.6,100.63,101.41,225688.0,77.8158,77.8312,77.0881,77.6856,225688.0
2018-10-29 15:50:00,101.42,102.17,101.4,102.08,480496.0,77.6933,78.2678,77.678,78.1989,480496.0
2018-10-30 09:30:00,101.69,102.17,101.03,102.0,124474.0,77.9001,78.2678,77.3945,78.1376,124474.0
2018-10-30 09:40:00,102.06,102.75,101.99,102.47,52667.0,78.1835,78.7121,78.1299,78.4976,52667.0
2018-10-30 09:50:00,102.45,102.94,102.23,102.67,48086.0,78.4823,78.8577,78.3138,78.6508,48086.0
2018-10-30 10:00:00,102.67,102.78,102.37,102.47,51126.0,78.6508,78.7351,78.421,78.4976,51126.0
2018-10-30 10:10:00,102.42,102.73,102.29,102.46,139818.0,78.4593,78.6968,78.3597,78.49,139818.0
2018-10-30 10:20:00,102.46,102.65,101.91,102.1,71292.0,78.49,78.6355,78.0686,78.2142,71292.0
2018-10-30 10:30:00,102.1,102.33,101.74,101.85,103246.0,78.2142,78.3904,77.9384,78.0227,103246.0
2018-10-30 10:40:00,101.81,102.11,101.46,102.0,71576.0,77.992,78.2218,77.7239,78.1376,71576.0
2018-10-30 10:50:00,101.99,102.37,101.98,102.1,44254.0,78.1299,78.421,78.1223,78.2142,44254.0
2018-10-30 11:00:00,102.13,102.47,101.95,102.21,60180.0,78.2372,78.4976,78.0993,78.2985,60180.0
2018-10-30 11:10:00,102.22,102.28,102.07,102.19,53583.0,78.3061,78.3521,78.1912,78.2831,53583.0
2018-10-30 11:20:00,102.19,103.21,102.19,103.2,94392.0,78.2831,79.0645,78.2831,79.0568,94392.0
2018-10-30 11:30:00,103.23,103.38,102.97,103.34,61114.0,79.0798,79.1947,78.8807,79.1641,61114.0
2018-10-30 11:40:00,103.36,103.96,103.3,103.96,57850.0,79.1794,79.6391,79.1335,79.6391,57850.0
2018-10-30 11:50:00,103.92,104.1,103.54,103.54,96876.0,79.6084,79.7463,79.3173,79.3173,96876.0
2018-10-30 12:00:00,103.58,103.99,103.51,103.91,49825.0,79.3479,79.662,79.2943,79.6007,49825.0
2018-10-30 12:10:00,103.91,103.98,103.45,103.54,33462.0,79.6007,79.6544,79.2484,79.3173,33462.0
2018-10-30 12:20:00,103.58,103.6,103.33,103.48,24992.0,79.3479,79.3633,79.1564,79.2713,24992.0
2018-10-30 12:30:00,103.5,103.68,103.31,103.62,56782.0,79.2867,79.4246,79.1411,79.3786,56782.0
2018-10-30 12:40:00,103.61,103.64,103.4,103.52,29577.0,79.3709,79.3939,79.2101,79.302,29577.0
2018-10-30 12:50:00,103.51,103.62,103.28,103.32,37169.0,79.2943,79.3786,79.1181,79.1488,37169.0
2018-10-30 13:00:00,103.3,103.54,103.18,103.51,46784.0,79.1335,79.3173,79.0415,79.2943,46784.0
2018-10-30 13:10:00,103.5,103.5,103.0,103.5,67163.0,79.2867,79.2867,78.9036,79.2867,67163.0
2018-10-30 13:20:00,103.45,103.73,103.17,103.2,24681.0,79.2484,79.4629,79.0339,79.0568,24681.0
2018-10-30 13:30:00,103.19,103.26,102.86,103.1,41400.0,79.0492,79.1028,78.7964,78.9802,41400.0
2018-10-30 13:40:00,103.07,103.61,103.07,103.56,26928.0,78.9573,79.3709,78.9573,79.3326,26928.0
2018-10-30 13:50:00,103.58,103.64,103.27,103.59,80434.0,79.3479,79.3939,79.1105,79.3556,80434.0
2018-10-30 14:00:00,103.6,103.79,103.52,103.55,63688.0,79.3633,79.5088,79.302,79.325,63688.0
2018-10-30 14:10:00,103.52,103.81,103.47,103.62,44045.0,79.302,79.5241,79.2637,79.3786,44045.0
2018-10-30 14:20:00,103.63,103.99,103.6,103.71,42119.0,79.3863,79.662,79.3633,79.4475,42119.0
2018-10-30 14:30:00,103.7,103.96,103.54,103.85,40223.0,79.4399,79.6391,79.3173,79.5548,40223.0
2018-10-30 14:40:00,103.87,104.1,103.83,104.06,30059.0,79.5701,79.7463,79.5395,79.7157,30059.0
2018-10-30 14:50:00,104.1,104.81,104.1,104.64,47745.0,79.7463,80.2902,79.7463,80.16,47745.0
2018-10-30 15:00:00,104.64,104.68,104.18,104.57,46967.0,80.16,80.1906,79.8076,80.1063,46967.0
2018-10-30 15:10:00,104.6,105.18,104.58,104.82,90167.0,80.1293,80.5736,80.114,80.2979,90167.0
2018-10-30 15:20:00,104.84,105.22,104.68,105.0,81409.0,80.3132,80.6043,80.1906,80.4357,81409.0
2018-10-30 15:30:00,105.02,105.2,104.88,104.99,139681.0,80.4511,80.589,80.3438,80.4281,139681.0
2018-10-30 15:40:00,105.0,105.62,104.94,105.55,237191.0,80.4357,80.9107,80.3898,80.8571,237191.0
2018-10-30 15:50:00,105.56,106.16,105.52,105.54,442739.0,80.8647,81.3244,80.8341,80.8494,442739.0
2018-10-31 09:30:00,106.68,108.36,106.68,108.22,176450.0,81.7227,83.0097,81.7227,82.9024,176450.0
2018-10-31 09:40:00,108.22,108.22,106.57,106.57,157282.0,82.9024,82.9024,81.6385,81.6385,157282.0
2018-10-31 09:50:00,106.56,107.39,106.53,107.31,95899.0,81.6308,82.2666,81.6078,82.2053,95899.0
2018-10-31 10:00:00,107.28,107.7,107.09,107.11,57755.0,82.1824,82.5041,82.0368,82.0521,57755.0
2018-10-31 10:10:00,107.07,107.36,106.76,107.36,50284.0,82.0215,82.2436,81.784,82.2436,50284.0
2018-10-31 10:20:00,107.37,107.98,107.33,107.47,33480.0,82.2513,82.7186,82.2207,82.3279,33480.0
2018-10-31 10:30:00,107.54,108.44,107.54,107.98,67206.0,82.3815,83.071,82.3815,82.7186,67206.0
2018-10-31 10:40:00,108.03,108.72,107.85,108.15,110468.0,82.7569,83.2855,82.619,82.8488,110468.0
2018-10-31 10:50:00,108.14,108.2,107.71,107.89,49185.0,82.8412,82.8871,82.5118,82.6496,49185.0
2018-10-31 11:00:00,107.95,108.31,107.8,108.0,37838.0,82.6956,82.9714,82.5807,82.7339,37838.0
2018-10-31 11:10:00,107.96,108.04,107.32,107.42,28288.0,82.7033,82.7646,82.213,82.2896,28288.0
2018-10-31 11:20:00,107.44,108.1,107.37,108.0,66754.0,82.3049,82.8105,82.2513,82.7339,66754.0
2018-10-31 11:30:00,108.02,108.49,107.97,108.46,45882.0,82.7492,83.1093,82.7109,83.0863,45882.0
2018-10-31 11:40:00,108.46,108.52,107.87,107.98,36939.0,83.0863,83.1323,82.6343,82.7186,36939.0
2018-10-31 11:50:00,107.94,108.2,107.94,108.16,21149.0,82.6879,82.8871,82.6879,82.8565,21149.0
2018-10-31 12:00:00,108.17,108.28,107.6,107.7,57461.0,82.8641,82.9484,82.4275,82.5041,57461.0
2018-10-31 12:10:00,107.77,107.8,107.45,107.63,15824.0,82.5577,82.5807,82.3126,82.4505,15824.0
2018-10-31 12:20:00,107.62,107.78,107.4,107.4,24797.0,82.4428,82.5654,82.2743,82.2743,24797.0
2018-10-31 12:30:00,107.37,107.48,107.29,107.41,23298.0,82.2513,82.3356,82.19,82.2819,23298.0
2018-10-31 12:40:00,107.39,107.64,107.19,107.47,35379.0,82.2666,82.4581,82.1134,82.3279,35379.0
2018-10-31 12:50:00,107.46,107.51,107.24,107.26,26141.0,82.3202,82.3585,82.1517,82.167,26141.0
2018-10-31 13:00:00,107.27,107.32,107.1,107.24,14373.0,82.1747,82.213,82.0445,82.1517,14373.0
2018-10-31 13:10:00,107.26,107.57,107.26,107.5,50848.0,82.167,82.4045,82.167,82.3509,50848.0
2018-10-31 13:20:00,107.49,107.57,107.34,107.39,37781.0,82.3432,82.4045,82.2283,82.2666,37781.0
2018-10-31 13:30:00,107.41,107.41,107.11,107.22,18036.0,82.2819,82.2819,82.0521,82.1364,18036.0
2018-10-31 13:40:00,107.17,107.37,106.93,106.98,23604.0,82.0981,82.2513,81.9142,81.9525,23604.0
2018-10-31 13:50:00,106.96,107.04,106.86,106.96,20017.0,81.9372,81.9985,81.8606,81.9372,20017.0
2018-10-31 14:00:00,106.98,106.98,106.55,106.64,30731.0,81.9525,81.9525,81.6231,81.6921,30731.0
2018-10-31 14:10:00,106.64,106.99,106.62,106.62,47284.0,81.6921,81.9602,81.6768,81.6768,47284.0
2018-10-31 14:20:00,106.57,106.65,106.24,106.32,43452.0,81.6385,81.6997,81.3857,81.4469,43452.0
2018-10-31 14:30:00,106.34,106.4,106.18,106.27,31128.0,81.4623,81.5082,81.3397,81.4086,31128.0
2018-10-31 14:40:00,106.27,106.49,106.22,106.25,39813.0,81.4086,81.5772,81.3703,81.3933,39813.0
2018-10-31 14:50:00,106.23,106.61,106.19,106.54,52904.0,81.378,81.6691,81.3474,81.6155,52904.0
2018-10-31 15:00:00,106.55,106.81,106.46,106.46,39713.0,81.6231,81.8223,81.5542,81.5542,39713.0
2018-10-31 15:10:00,106.43,106.71,106.31,106.64,43105.0,81.5312,81.7457,81.4393,81.6921,43105.0
2018-10-31 15:20:00,106.67,106.69,106.11,106.25,53477.0,81.7151,81.7304,81.2861,81.3933,53477.0
2018-10-31 15:30:00,106.24,106.31,105.81,105.81,79687.0,81.3857,81.4393,81.0563,81.0563,79687.0
2018-10-31 15:40:00,105.83,106.0,105.37,105.47,179441.0,81.0716,81.2018,80.7192,80.7958,179441.0
2018-10-31 15:50:00,105.47,105.53,105.07,105.3,335434.0,80.7958,80.8418,80.4894,80.6656,335434.0
2018-11-01 09:30:00,105.98,106.21,105.32,105.91,73291.0,81.1865,81.3627,80.6809,81.1329,73291.0
2018-11-01 09:40:00,105.9,106.37,105.74,105.97,45849.0,81.1252,81.4852,81.0026,81.1788,45849.0
2018-11-01 09:50:00,105.95,106.74,105.95,106.68,35840.0,81.1635,81.7687,81.1635,81.7227,35840.0
2018-11-01 10:00:00,106.59,106.64,105.93,106.16,59967.0,81.6538,81.6921,81.1482,81.3244,59967.0
2018-11-01 10:10:00,106.17,106.51,106.06,106.43,44566.0,81.332,81.5925,81.2478,81.5312,44566.0
2018-11-01 10:20:00,106.45,106.61,106.08,106.61,44631.0,81.5465,81.6691,81.2631,81.6691,44631.0
2018-11-01 10:30:00,106.64,107.17,106.5,107.16,69135.0,81.6921,82.0981,81.5848,82.0904,69135.0
2018-11-01 10:40:00,107.13,107.3,106.85,106.88,36559.0,82.0674,82.1977,81.8529,81.8759,36559.0
2018-11-01 10:50:00,106.91,107.17,106.8,106.92,26259.0,81.8989,82.0981,81.8146,81.9066,26259.0
2018-11-01 11:00:00,106.93,107.02,106.41,106.51,45894.0,81.9142,81.9832,81.5159,81.5925,45894.0
2018-11-01 11:10:00,106.51,106.7,106.37,106.45,96381.0,81.5925,81.738,81.4852,81.5465,96381.0
2018-11-01 11:20:00,106.47,106.57,105.76,105.76,101960.0,81.5618,81.6385,81.0179,81.0179,101960.0
2018-11-01 11:30:00,105.76,105.99,105.34,105.68,146910.0,81.0179,81.1941,80.6962,80.9567,146910.0
2018-11-01 11:40:00,105.68,105.71,104.5,104.57,146826.0,80.9567,80.9796,80.0527,80.1063,146826.0
2018-11-01 11:50:00,104.59,104.64,103.97,104.04,70157.0,80.1217,80.16,79.6467,79.7003,70157.0
2018-11-01 12:00:00,104.03,104.88,103.85,104.87,70926.0,79.6927,80.3438,79.5548,80.3362,70926.0
2018-11-01 12:10:00,104.88,105.11,104.71,105.01,48876.0,80.3438,80.52,80.2136,80.4434,48876.0
2018-11-01 12:20:00,105.02,105.31,104.95,105.31,45258.0,80.4511,80.6732,80.3974,80.6732,45258.0
2018-11-01 12:30:00,105.3,105.44,104.92,105.42,48043.0,80.6656,80.7728,80.3745,80.7575,48043.0
2018-11-01 12:40:00,105.38,105.5,105.2,105.48,37889.0,80.7268,80.8188,80.589,80.8035,37889.0
2018-11-01 12:50:00,105.47,105.57,105.39,105.56,32101.0,80.7958,80.8724,80.7345,80.8647,32101.0
2018-11-01 13:00:00,105.56,105.56,105.18,105.25,39845.0,80.8647,80.8647,80.5736,80.6273,39845.0
2018-11-01 13:10:00,105.22,105.93,105.21,105.72,74581.0,80.6043,81.1482,80.5966,80.9873,74581.0
2018-11-01 13:20:00,105.74,105.99,105.63,105.99,47869.0,81.0026,81.1941,80.9184,81.1941,47869.0
2018-11-01 13:30:00,105.99,106.02,105.61,105.75,41919.0,81.1941,81.2171,80.903,81.0103,41919.0
2018-11-01 13:40:00,105.74,105.76,105.25,105.27,38888.0,81.0026,81.0179,80.6273,80.6426,38888.0
2018-11-01 13:50:00,105.26,105.55,105.17,105.42,52433.0,80.6349,80.8571,80.566,80.7575,52433.0
2018-11-01 14:00:00,105.46,105.72,105.1,105.18,47535.0,80.7881,80.9873,80.5124,80.5736,47535.0
2018-11-01 14:10:00,105.14,105.37,105.12,105.31,35710.0,80.543,80.7192,80.5277,80.6732,35710.0
2018-11-01 14:20:00,105.31,105.48,105.15,105.48,38309.0,80.6732,80.8035,80.5507,80.8035,38309.0
2018-11-01 14:30:00,105.46,105.48,105.11,105.14,61369.0,80.7881,80.8035,80.52,80.543,61369.0
2018-11-01 14:40:00,105.13,105.57,105.13,105.53,50058.0,80.5353,80.8724,80.5353,80.8418,50058.0
2018-11-01 14:50:00,105.48,105.5,105.25,105.5,48032.0,80.8035,80.8188,80.6273,80.8188,48032.0
2018-11-01 15:00:00,105.47,105.75,105.32,105.73,76084.0,80.7958,81.0103,80.6809,80.995,76084.0
2018-11-01 15:10:00,105.74,106.11,105.73,106.08,85869.0,81.0026,81.2861,80.995,81.2631,85869.0
2018-11-01 15:20:00,106.06,106.08,105.75,106.0,94230.0,81.2478,81.2631,81.0103,81.2018,94230.0
2018-11-01 15:30:00,105.97,106.18,105.75,106.14,101816.0,81.1788,81.3397,81.0103,81.3091,101816.0
2018-11-01 15:40:00,106.11,106.66,106.08,106.64,142014.0,81.2861,81.7074,81.2631,81.6921,142014.0
2018-11-01 15:50:00,106.62,106.97,106.39,106.89,315112.0,81.6768,81.9449,81.5006,81.8836,315112.0
2018-11-02 09:30:00,106.15,106.15,103.44,104.36,324372.0,81.3167,81.3167,79.2407,79.9455,324372.0
2018-11-02 09:40:00,104.36,104.98,102.61,102.97,279982.0,79.9455,80.4204,78.6049,78.8807,279982.0
2018-11-02 09:50:00,103.0,105.13,102.99,104.9,123523.0,78.9036,80.5353,78.896,80.3591,123523.0
2018-11-02 10:00:00,104.8,106.24,104.71,105.95,153719.0,80.2825,81.3857,80.2136,81.1635,153719.0
2018-11-02 10:10:00,105.95,106.49,105.28,105.91,84279.0,81.1635,81.5772,80.6502,81.1329,84279.0
2018-11-02 10:20:00,105.91,105.97,104.52,104.56,89219.0,81.1329,81.1788,80.068,80.0987,89219.0
2018-11-02 10:30:00,104.54,105.41,104.49,105.09,123552.0,80.0834,80.7498,80.0451,80.5047,123552.0
2018-11-02 10:40:00,105.09,105.14,103.32,103.37,194220.0,80.5047,80.543,79.1488,79.1871,194220.0
2018-11-02 10:50:00,103.37,104.07,103.11,103.73,179113.0,79.1871,79.7233,78.9879,79.4629,179113.0
2018-11-02 11:00:00,103.79,103.79,102.09,102.49,153575.0,79.5088,79.5088,78.2065,78.513,153575.0
2018-11-02 11:10:00,102.49,102.65,102.05,102.48,150013.0,78.513,78.6355,78.1759,78.5053,150013.0
2018-11-02 11:20:00,102.49,102.56,102.13,102.44,255486.0,78.513,78.5666,78.2372,78.4746,255486.0
2018-11-02 11:30:00,102.39,103.99,102.35,103.87,219456.0,78.4363,79.662,78.4057,79.5701,219456.0
2018-11-02 11:40:00,103.86,103.87,103.04,103.25,109109.0,79.5624,79.5701,78.9343,79.0952,109109.0
2018-11-02 11:50:00,103.25,103.27,102.61,102.9,89648.0,79.0952,79.1105,78.6049,78.827,89648.0
2018-11-02 12:00:00,103.02,103.36,102.57,102.63,70051.0,78.919,79.1794,78.5742,78.6202,70051.0
2018-11-02 12:10:00,102.66,102.9,102.21,102.22,55644.0,78.6432,78.827,78.2985,78.3061,55644.0
2018-11-02 12:20:00,102.21,102.41,101.91,102.37,76548.0,78.2985,78.4517,78.0686,78.421,76548.0
2018-11-02 12:30:00,102.37,102.47,102.07,102.12,71875.0,78.421,78.4976,78.1912,78.2295,71875.0
2018-11-02 12:40:00,102.12,102.29,101.89,101.94,58057.0,78.2295,78.3597,78.0533,78.0916,58057.0
2018-11-02 12:50:00,101.98,101.98,101.08,101.21,108554.0,78.1223,78.1223,77.4328,77.5324,108554.0
2018-11-02 13:00:00,101.14,101.43,100.84,101.31,85030.0,77.4788,77.7009,77.249,77.609,85030.0
2018-11-02 13:10:00,101.3,101.56,101.06,101.47,99414.0,77.6013,77.8005,77.4175,77.7316,99414.0
2018-11-02 13:20:00,101.48,101.66,101.24,101.63,113866.0,77.7392,77.8771,77.5554,77.8541,113866.0
2018-11-02 13:30:00,101.66,101.93,101.54,101.82,85611.0,77.8771,78.084,77.7852,77.9997,85611.0
2018-11-02 13:40:00,101.77,102.48,101.71,102.35,108090.0,77.9614,78.5053,77.9154,78.4057,108090.0
2018-11-02 13:50:00,102.31,102.36,101.96,102.28,71236.0,78.3751,78.4134,78.1069,78.3521,71236.0
2018-11-02 14:00:00,102.28,102.4,101.72,101.96,66280.0,78.3521,78.444,77.9231,78.1069,66280.0
2018-11-02 14:10:00,101.94,102.3,101.85,102.26,49140.0,78.0916,78.3674,78.0227,78.3368,49140.0
2018-11-02 14:20:00,102.23,102.63,101.66,102.6,94179.0,78.3138,78.6202,77.8771,78.5972,94179.0
2018-11-02 14:30:00,102.59,103.19,102.55,102.64,156118.0,78.5896,79.0492,78.5589,78.6279,156118.0
2018-11-02 14:40:00,102.64,102.86,102.46,102.54,104159.0,78.6279,78.7964,78.49,78.5513,104159.0
2018-11-02 14:50:00,102.54,102.92,102.47,102.69,117766.0,78.5513,78.8424,78.4976,78.6662,117766.0
2018-11-02 15:00:00,102.69,102.92,102.3,102.5,75793.0,78.6662,78.8424,78.3674,78.5206,75793.0
2018-11-02 15:10:00,102.49,102.8,102.38,102.45,74523.0,78.513,78.7504,78.4287,78.4823,74523.0
2018-11-02 15:20:00,102.43,102.66,102.1,102.15,84955.0,78.467,78.6432,78.2142,78.2525,84955.0
2018-11-02 15:30:00,102.18,102.42,101.78,102.41,143611.0,78.2755,78.4593,77.9691,78.4517,143611.0
2018-11-02 15:40:00,102.41,102.54,102.19,102.35,250697.0,78.4517,78.5513,78.2831,78.4057,250697.0
2018-11-02 15:50:00,102.34,102.72,102.03,102.33,617335.0,78.398,78.6891,78.1606,78.3904,617335.0
2018-11-05 09:30:00,104.54,106.63,104.54,105.99,216124.0,80.0834,81.6844,80.0834,81.1941,216124.0
2018-11-05 09:40:00,106.03,106.45,105.39,105.4,87551.0,81.2248,81.5465,80.7345,80.7422,87551.0
2018-11-05 09:50:00,105.42,105.6,104.78,105.04,97941.0,80.7575,80.8954,80.2672,80.4664,97941.0
2018-11-05 10:00:00,105.08,105.34,104.79,104.79,127714.0,80.497,80.6962,80.2749,80.2749,127714.0
2018-11-05 10:10:00,104.77,104.77,104.2,104.68,154449.0,80.2596,80.2596,79.8229,80.1906,154449.0
2018-11-05 10:20:00,104.65,104.7,104.04,104.36,95526.0,80.1676,80.2059,79.7003,79.9455,95526.0
2018-11-05 10:30:00,104.4,104.87,104.28,104.58,81945.0,79.9761,80.3362,79.8842,80.114,81945.0
2018-11-05 10:40:00,104.54,104.67,104.37,104.56,37088.0,80.0834,80.1829,79.9531,80.0987,37088.0
2018-11-05 10:50:00,104.53,105.42,104.52,105.35,102411.0,80.0757,80.7575,80.068,80.7039,102411.0
2018-11-05 11:00:00,105.31,105.8,105.09,105.69,62344.0,80.6732,81.0486,80.5047,80.9643,62344.0
2018-11-05 11:10:00,105.68,105.96,105.44,105.93,79397.0,80.9567,81.1712,80.7728,81.1482,79397.0
2018-11-05 11:20:00,105.98,106.15,105.8,105.92,64550.0,81.1865,81.3167,81.0486,81.1405,64550.0
2018-11-05 11:30:00,105.97,106.09,105.76,105.89,129110.0,81.1788,81.2707,81.0179,81.1175,129110.0
2018-11-05 11:40:00,105.9,106.11,105.73,106.09,178191.0,81.1252,81.2861,80.995,81.2707,178191.0
2018-11-05 11:50:00,106.13,106.48,106.01,106.04,53702.0,81.3014,81.5695,81.2095,81.2324,53702.0
2018-11-05 12:00:00,106.05,106.26,105.99,106.04,55073.0,81.2401,81.401,81.1941,81.2324,55073.0
2018-11-05 12:10:00,106.01,106.01,105.46,105.61,90996.0,81.2095,81.2095,80.7881,80.903,90996.0
2018-11-05 12:20:00,105.62,106.06,105.6,105.96,75758.0,80.9107,81.2478,80.8954,81.1712,75758.0
2018-11-05 12:30:00,105.9,106.11,105.67,105.69,95265.0,81.1252,81.2861,80.949,80.9643,95265.0
2018-11-05 12:40:00,105.67,105.94,105.51,105.83,44821.0,80.949,81.1558,80.8264,81.0716,44821.0
2018-11-05 12:50:00,105.82,106.44,105.82,106.4,44613.0,81.0639,81.5389,81.0639,81.5082,44613.0
2018-11-05 13:00:00,106.4,106.75,106.23,106.75,41308.0,81.5082,81.7763,81.378,81.7763,41308.0
2018-11-05 13:10:00,106.76,106.83,106.53,106.61,57917.0,81.784,81.8376,81.6078,81.6691,57917.0
2018-11-05 13:20:00,106.63,106.94,106.55,106.81,71063.0,81.6844,81.9219,81.6231,81.8223,71063.0
2018-11-05 13:30:00,106.79,107.07,106.73,106.93,54845.0,81.807,82.0215,81.761,81.9142,54845.0
2018-11-05 13:40:00,106.93,107.11,106.85,106.98,72430.0,81.9142,82.0521,81.8529,81.9525,72430.0
2018-11-05 13:50:00,106.99,107.1,106.87,106.87,79337.0,81.9602,82.0445,81.8683,81.8683,79337.0
2018-11-05 14:00:00,106.88,106.97,106.6,106.86,86380.0,81.8759,81.9449,81.6614,81.8606,86380.0
2018-11-05 14:10:00,106.88,107.04,106.73,106.98,35071.0,81.8759,81.9985,81.761,81.9525,35071.0
2018-11-05 14:20:00,106.99,107.09,106.63,106.74,57786.0,81.9602,82.0368,81.6844,81.7687,57786.0
2018-11-05 14:30:00,106.74,106.76,106.25,106.26,88940.0,81.7687,81.784,81.3933,81.401,88940.0
2018-11-05 14:40:00,106.26,106.87,106.26,106.68,54164.0,81.401,81.8683,81.401,81.7227,54164.0
2018-11-05 14:50:00,106.67,106.81,106.55,106.61,38699.0,81.7151,81.8223,81.6231,81.6691,38699.0
2018-11-05 15:00:00,106.6,106.93,106.53,106.81,41907.0,81.6614,81.9142,81.6078,81.8223,41907.0
2018-11-05 15:10:00,106.84,106.95,106.65,106.73,40770.0,81.8453,81.9296,81.6997,81.761,40770.0
2018-11-05 15:20:00,106.73,106.81,106.35,106.55,49564.0,81.761,81.8223,81.4699,81.6231,49564.0
2018-11-05 15:30:00,106.62,106.64,106.46,106.62,67166.0,81.6768,81.6921,81.5542,81.6768,67166.0
2018-11-05 15:40:00,106.62,106.66,105.99,106.06,192384.0,81.6768,81.7074,81.1941,81.2478,192384.0
2018-11-05 15:50:00,106.04,106.52,106.0,106.33,350076.0,81.2324,81.6002,81.2018,81.4546,350076.0
2018-11-06 09:30:00,107.06,107.47,106.45,106.6,137544.0,82.0138,82.3279,81.5465,81.6614,137544.0
2018-11-06 09:40:00,106.57,106.74,105.96,106.03,55643.0,81.6385,81.7687,81.1712,81.2248,55643.0
2018-11-06 09:50:00,105.99,106.68,105.92,106.68,60694.0,81.1941,81.7227,81.1405,81.7227,60694.0
2018-11-06 10:00:00,106.68,106.72,106.37,106.57,70978.0,81.7227,81.7534,81.4852,81.6385,70978.0
2018-11-06 10:10:00,106.58,107.07,106.58,106.91,104196.0,81.6461,82.0215,81.6461,81.8989,104196.0
2018-11-06 10:20:00,106.88,106.94,106.55,106.66,41458.0,81.8759,81.9219,81.6231,81.7074,41458.0
2018-11-06 10:30:00,106.64,106.77,105.5,105.68,67542.0,81.6921,81.7917,80.8188,80.9567,67542.0
2018-11-06 10:40:00,105.64,106.36,105.55,106.35,72822.0,80.926,81.4776,80.8571,81.4699,72822.0
2018-11-06 10:50:00,106.35,106.53,106.12,106.37,51724.0,81.4699,81.6078,81.2937,81.4852,51724.0
2018-11-06 11:00:00,106.38,106.5,106.28,106.39,63250.0,81.4929,81.5848,81.4163,81.5006,63250.0
2018-11-06 11:10:00,106.38,106.86,106.26,106.56,99851.0,81.4929,81.8606,81.401,81.6308,99851.0
2018-11-06 11:20:00,106.54,106.55,105.67,105.94,132281.0,81.6155,81.6231,80.949,81.1558,132281.0
2018-11-06 11:30:00,105.93,106.14,105.75,106.11,161451.0,81.1482,81.3091,81.0103,81.2861,161451.0
2018-11-06 11:40:00,106.11,106.16,105.74,105.79,241946.0,81.2861,81.3244,81.0026,81.0409,241946.0
2018-11-06 11:50:00,105.75,105.86,105.43,105.78,57548.0,81.0103,81.0946,80.7652,81.0333,57548.0
2018-11-06 12:00:00,105.78,106.16,105.73,106.01,45914.0,81.0333,81.3244,80.995,81.2095,45914.0
2018-11-06 12:10:00,106.02,106.15,105.93,106.03,81032.0,81.2171,81.3167,81.1482,81.2248,81032.0
2018-11-06 12:20:00,106.04,106.08,105.84,105.94,188860.0,81.2324,81.2631,81.0792,81.1558,188860.0
2018-11-06 12:30:00,105.96,106.13,105.91,106.04,65171.0,81.1712,81.3014,81.1329,81.2324,65171.0
2018-11-06 12:40:00,106.03,106.21,106.02,106.06,26447.0,81.2248,81.3627,81.2171,81.2478,26447.0
2018-11-06 12:50:00,106.08,106.22,105.94,106.17,19918.0,81.2631,81.3703,81.1558,81.332,19918.0
2018-11-06 13:00:00,106.21,106.41,106.02,106.34,42205.0,81.3627,81.5159,81.2171,81.4623,42205.0
2018-11-06 13:10:00,106.35,106.56,106.34,106.56,33332.0,81.4699,81.6308,81.4623,81.6308,33332.0
2018-11-06 13:20:00,106.57,106.69,106.51,106.59,30068.0,81.6385,81.7304,81.5925,81.6538,30068.0
2018-11-06 13:30:00,106.59,106.78,106.52,106.73,36756.0,81.6538,81.7993,81.6002,81.761,36756.0
2018-11-06 13:40:00,106.71,106.81,106.6,106.65,26029.0,81.7457,81.8223,81.6614,81.6997,26029.0
2018-11-06 13:50:00,106.68,107.01,106.63,106.9,25075.0,81.7227,81.9755,81.6844,81.8913,25075.0
2018-11-06 14:00:00,106.91,107.21,106.78,107.19,51112.0,81.8989,82.1287,81.7993,82.1134,51112.0
2018-11-06 14:10:00,107.21,107.42,107.11,107.34,76637.0,82.1287,82.2896,82.0521,82.2283,76637.0
2018-11-06 14:20:00,107.34,107.42,107.11,107.17,73727.0,82.2283,82.2896,82.0521,82.0981,73727.0
2018-11-06 14:30:00,107.16,107.51,107.13,107.27,62461.0,82.0904,82.3585,82.0674,82.1747,62461.0
2018-11-06 14:40:00,107.28,107.31,106.98,107.23,70120.0,82.1824,82.2053,81.9525,82.144,70120.0
2018-11-06 14:50:00,107.24,107.45,107.2,107.3,64469.0,82.1517,82.3126,82.1211,82.1977,64469.0
2018-11-06 15:00:00,107.32,107.47,107.26,107.42,59953.0,82.213,82.3279,82.167,82.2896,59953.0
2018-11-06 15:10:00,107.4,107.5,107.34,107.39,45952.0,82.2743,82.3509,82.2283,82.2666,45952.0
2018-11-06 15:20:00,107.4,107.54,107.31,107.51,86114.0,82.2743,82.3815,82.2053,82.3585,86114.0
2018-11-06 15:30:00,107.52,107.52,107.01,107.02,108199.0,82.3662,82.3662,81.9755,81.9832,108199.0
2018-11-06 15:40:00,107.01,107.09,106.86,106.96,157389.0,81.9755,82.0368,81.8606,81.9372,157389.0
2018-11-06 15:50:00,106.97,107.37,106.93,107.29,246358.0,81.9449,82.2513,81.9142,82.19,246358.0
2018-11-07 09:30:00,109.25,110.2,109.01,109.47,153506.0,83.6915,84.4192,83.5076,83.86,153506.0
2018-11-07 09:40:00,109.42,109.47,108.68,109.03,103356.0,83.8217,83.86,83.2548,83.5229,103356.0
2018-11-07 09:50:00,109.03,109.15,108.57,108.74,80114.0,83.5229,83.6149,83.1706,83.3008,80114.0
2018-11-07 10:00:00,108.78,109.11,108.33,108.83,83695.0,83.3314,83.5842,82.9867,83.3697,83695.0
2018-11-07 10:10:00,108.8,109.38,108.8,109.02,32662.0,83.3468,83.7911,83.3468,83.5153,32662.0
2018-11-07 10:20:00,109.04,109.23,108.74,109.11,90438.0,83.5306,83.6762,83.3008,83.5842,90438.0
2018-11-07 10:30:00,108.98,109.56,108.88,109.43,111373.0,83.4846,83.929,83.408,83.8294,111373.0
2018-11-07 10:40:00,109.46,109.46,108.15,108.32,93141.0,83.8524,83.8524,82.8488,82.979,93141.0
2018-11-07 10:50:00,108.3,108.32,107.66,107.79,111737.0,82.9637,82.979,82.4735,82.573,111737.0
2018-11-07 11:00:00,107.8,108.47,107.65,108.05,95066.0,82.5807,83.094,82.4658,82.7722,95066.0
2018-11-07 11:10:00,108.09,108.29,107.84,108.03,43178.0,82.8029,82.9561,82.6113,82.7569,43178.0
2018-11-07 11:20:00,108.03,108.08,107.36,107.64,47556.0,82.7569,82.7952,82.2436,82.4581,47556.0
2018-11-07 11:30:00,107.66,108.6,107.66,108.59,32087.0,82.4735,83.1935,82.4735,83.1859,32087.0
2018-11-07 11:40:00,108.58,108.63,108.12,108.14,26772.0,83.1782,83.2165,82.8258,82.8412,26772.0
2018-11-07 11:50:00,108.14,108.31,107.92,108.16,82754.0,82.8412,82.9714,82.6726,82.8565,82754.0
2018-11-07 12:00:00,108.14,108.3,107.94,107.94,33226.0,82.8412,82.9637,82.6879,82.6879,33226.0
2018-11-07 12:10:00,107.93,108.03,107.64,107.68,39908.0,82.6803,82.7569,82.4581,82.4888,39908.0
2018-11-07 12:20:00,107.65,107.84,107.55,107.82,54069.0,82.4658,82.6113,82.3892,82.596,54069.0
2018-11-07 12:30:00,107.86,108.12,107.86,108.0,34022.0,82.6267,82.8258,82.6267,82.7339,34022.0
2018-11-07 12:40:00,107.98,108.1,107.73,107.73,21293.0,82.7186,82.8105,82.5271,82.5271,21293.0
2018-11-07 12:50:00,107.76,108.22,107.76,108.22,21727.0,82.5501,82.9024,82.5501,82.9024,21727.0
2018-11-07 13:00:00,108.2,108.38,108.07,108.07,43563.0,82.8871,83.025,82.7875,82.7875,43563.0
2018-11-07 13:10:00,108.01,108.23,107.9,108.22,46881.0,82.7416,82.9101,82.6573,82.9024,46881.0
2018-11-07 13:20:00,108.21,108.21,107.98,108.03,27007.0,82.8948,82.8948,82.7186,82.7569,27007.0
2018-11-07 13:30:00,108.04,108.14,107.69,107.7,22744.0,82.7646,82.8412,82.4964,82.5041,22744.0
2018-11-07 13:40:00,107.71,107.8,107.55,107.71,39721.0,82.5118,82.5807,82.3892,82.5118,39721.0
2018-11-07 13:50:00,107.73,107.74,107.44,107.57,31517.0,82.5271,82.5347,82.3049,82.4045,31517.0
2018-11-07 14:00:00,107.54,107.9,107.47,107.85,34343.0,82.3815,82.6573,82.3279,82.619,34343.0
2018-11-07 14:10:00,107.84,108.13,107.84,108.01,38450.0,82.6113,82.8335,82.6113,82.7416,38450.0
2018-11-07 14:20:00,108.03,108.21,108.0,108.12,35338.0,82.7569,82.8948,82.7339,82.8258,35338.0
2018-11-07 14:30:00,108.1,108.46,108.09,108.37,43566.0,82.8105,83.0863,82.8029,83.0174,43566.0
2018-11-07 14:40:00,108.4,108.41,108.08,108.15,44293.0,83.0403,83.048,82.7952,82.8488,44293.0
2018-11-07 14:50:00,108.15,108.57,108.14,108.55,45744.0,82.8488,83.1706,82.8412,83.1552,45744.0
2018-11-07 15:00:00,108.56,108.83,108.47,108.83,55890.0,83.1629,83.3697,83.094,83.3697,55890.0
2018-11-07 15:10:00,108.82,109.02,108.81,108.94,44651.0,83.3621,83.5153,83.3544,83.454,44651.0
2018-11-07 15:20:00,108.94,109.26,108.92,109.19,64849.0,83.454,83.6991,83.4387,83.6455,64849.0
2018-11-07 15:30:00,109.19,109.27,109.0,109.11,91065.0,83.6455,83.7068,83.5,83.5842,91065.0
2018-11-07 15:40:00,109.1,109.17,108.84,108.94,123387.0,83.5766,83.6302,83.3774,83.454,123387.0
2018-11-07 15:50:00,108.95,109.34,108.93,109.17,276099.0,83.4617,83.7604,83.4463,83.6302,276099.0
2018-11-08 09:30:00,108.73,108.95,108.0,108.35,95295.0,83.2931,83.4617,82.7339,83.002,95295.0
2018-11-08 09:40:00,108.38,108.86,108.13,108.18,80332.0,83.025,83.3927,82.8335,82.8718,80332.0
2018-11-08 09:50:00,108.15,108.17,107.62,107.83,33905.0,82.8488,82.8641,82.4428,82.6037,33905.0
2018-11-08 10:00:00,107.83,108.3,107.65,108.0,46994.0,82.6037,82.9637,82.4658,82.7339,46994.0
2018-11-08 10:10:00,107.99,108.01,107.29,107.56,66680.0,82.7263,82.7416,82.19,82.3968,66680.0
2018-11-08 10:20:00,107.58,107.8,107.29,107.59,61290.0,82.4122,82.5807,82.19,82.4198,61290.0
2018-11-08 10:30:00,107.58,107.81,107.31,107.8,52536.0,82.4122,82.5884,82.2053,82.5807,52536.0
2018-11-08 10:40:00,107.8,107.81,106.87,106.87,60388.0,82.5807,82.5884,81.8683,81.8683,60388.0
2018-11-08 10:50:00,106.86,107.05,106.62,106.69,54762.0,81.8606,82.0062,81.6768,81.7304,54762.0
2018-11-08 11:00:00,106.67,106.85,106.38,106.54,46813.0,81.7151,81.8529,81.4929,81.6155,46813.0
2018-11-08 11:10:00,106.54,106.99,106.44,106.45,105071.0,81.6155,81.9602,81.5389,81.5465,105071.0
2018-11-08 11:20:00,106.47,106.71,106.24,106.53,65443.0,81.5618,81.7457,81.3857,81.6078,65443.0
2018-11-08 11:30:00,106.53,107.15,106.53,107.08,80798.0,81.6078,82.0828,81.6078,82.0291,80798.0
2018-11-08 11:40:00,107.05,107.05,106.34,106.48,34957.0,82.0062,82.0062,81.4623,81.5695,34957.0
2018-11-08 11:50:00,106.5,106.62,106.39,106.49,64728.0,81.5848,81.6768,81.5006,81.5772,64728.0
2018-11-08 12:00:00,106.52,106.69,106.47,106.53,68252.0,81.6002,81.7304,81.5618,81.6078,68252.0
2018-11-08 12:10:00,106.5,106.75,106.32,106.48,59009.0,81.5848,81.7763,81.4469,81.5695,59009.0
2018-11-08 12:20:00,106.47,106.51,105.76,105.79,81192.0,81.5618,81.5925,81.0179,81.0409,81192.0
2018-11-08 12:30:00,105.76,106.02,105.68,105.98,41225.0,81.0179,81.2171,80.9567,81.1865,41225.0
2018-11-08 12:40:00,105.99,106.12,105.85,105.98,37137.0,81.1941,81.2937,81.0869,81.1865,37137.0
2018-11-08 12:50:00,105.98,106.18,105.85,105.85,36009.0,81.1865,81.3397,81.0869,81.0869,36009.0
2018-11-08 13:00:00,105.87,106.08,105.87,105.98,65111.0,81.1022,81.2631,81.1022,81.1865,65111.0
2018-11-08 13:10:00,105.99,106.06,105.93,106.05,45681.0,81.1941,81.2478,81.1482,81.2401,45681.0
2018-11-08 13:20:00,106.04,106.08,105.85,105.99,50696.0,81.2324,81.2631,81.0869,81.1941,50696.0
2018-11-08 13:30:00,106.0,106.05,105.91,106.0,38195.0,81.2018,81.2401,81.1329,81.2018,38195.0
2018-11-08 13:40:00,106.0,106.08,105.86,105.99,59660.0,81.2018,81.2631,81.0946,81.1941,59660.0
2018-11-08 13:50:00,105.99,106.35,105.94,106.33,29925.0,81.1941,81.4699,81.1558,81.4546,29925.0
2018-11-08 14:00:00,106.39,106.42,105.56,105.93,43544.0,81.5006,81.5235,80.8647,81.1482,43544.0
2018-11-08 14:10:00,105.87,105.87,105.49,105.57,42750.0,81.1022,81.1022,80.8111,80.8724,42750.0
2018-11-08 14:20:00,105.57,105.63,105.37,105.48,48107.0,80.8724,80.9184,80.7192,80.8035,48107.0
2018-11-08 14:30:00,105.48,105.59,105.11,105.12,45136.0,80.8035,80.8877,80.52,80.5277,45136.0
2018-11-08 14:40:00,105.11,105.25,104.9,105.17,61655.0,80.52,80.6273,80.3591,80.566,61655.0
2018-11-08 14:50:00,105.17,105.3,105.03,105.12,57613.0,80.566,80.6656,80.4587,80.5277,57613.0
2018-11-08 15:00:00,105.14,105.15,104.72,105.01,74281.0,80.543,80.5507,80.2213,80.4434,74281.0
2018-11-08 15:10:00,105.01,105.19,104.97,105.08,75807.0,80.4434,80.5813,80.4128,80.497,75807.0
2018-11-08 15:20:00,105.08,105.18,104.8,104.87,77156.0,80.497,80.5736,80.2825,80.3362,77156.0
2018-11-08 15:30:00,104.88,105.03,104.78,105.02,190691.0,80.3438,80.4587,80.2672,80.4511,190691.0
2018-11-08 15:40:00,105.0,105.26,104.97,105.13,212740.0,80.4357,80.6349,80.4128,80.5353,212740.0
2018-11-08 15:50:00,105.14,105.23,104.84,104.85,516111.0,80.543,80.6119,80.3132,80.3208,516111.0
2018-11-09 09:30:00,103.09,103.33,102.5,102.87,134709.0,78.9726,79.1564,78.5206,78.8041,134709.0
2018-11-09 09:40:00,102.95,103.63,102.75,103.63,88031.0,78.8653,79.3863,78.7121,79.3863,88031.0
2018-11-09 09:50:00,103.59,103.98,103.02,103.16,290499.0,79.3556,79.6544,78.919,79.0262,290499.0
2018-11-09 10:00:00,103.14,103.49,102.96,102.96,83112.0,79.0109,79.279,78.873,78.873,83112.0
2018-11-09 10:10:00,103.0,103.48,102.96,103.3,70553.0,78.9036,79.2713,78.873,79.1335,70553.0
2018-11-09 10:20:00,103.28,104.28,103.28,104.28,90746.0,79.1181,79.8842,79.1181,79.8842,90746.0
2018-11-09 10:30:00,104.32,104.53,104.01,104.47,56528.0,79.9148,80.0757,79.6774,80.0297,56528.0
2018-11-09 10:40:00,104.54,104.8,104.25,104.52,31563.0,80.0834,80.2825,79.8612,80.068,31563.0
2018-11-09 10:50:00,104.54,104.64,104.14,104.59,114117.0,80.0834,80.16,79.7769,80.1217,114117.0
2018-11-09 11:00:00,104.57,104.71,103.92,104.0,42326.0,80.1063,80.2136,79.6084,79.6697,42326.0
2018-11-09 11:10:00,103.98,104.95,103.98,104.87,39126.0,79.6544,80.3974,79.6544,80.3362,39126.0
2018-11-09 11:20:00,104.95,105.1,104.62,104.98,42876.0,80.3974,80.5124,80.1446,80.4204,42876.0
2018-11-09 11:30:00,104.98,105.07,104.72,104.95,102928.0,80.4204,80.4894,80.2213,80.3974,102928.0
2018-11-09 11:40:00,104.95,104.95,104.38,104.47,29476.0,80.3974,80.3974,79.9608,80.0297,29476.0
2018-11-09 11:50:00,104.48,104.49,104.21,104.28,30384.0,80.0374,80.0451,79.8306,79.8842,30384.0
2018-11-09 12:00:00,104.26,104.64,104.23,104.39,31293.0,79.8689,80.16,79.8459,79.9685,31293.0
2018-11-09 12:10:00,104.37,104.5,104.07,104.4,26035.0,79.9531,80.0527,79.7233,79.9761,26035.0
2018-11-09 12:20:00,104.37,104.66,104.29,104.64,37915.0,79.9531,80.1753,79.8918,80.16,37915.0
2018-11-09 12:30:00,104.64,105.16,104.56,105.12,31456.0,80.16,80.5583,80.0987,80.5277,31456.0
2018-11-09 12:40:00,105.05,105.19,104.83,104.83,23922.0,80.4741,80.5813,80.3055,80.3055,23922.0
2018-11-09 12:50:00,104.82,104.82,104.63,104.71,19587.0,80.2979,80.2979,80.1523,80.2136,19587.0
2018-11-09 13:00:00,104.72,105.05,104.61,104.98,36482.0,80.2213,80.4741,80.137,80.4204,36482.0
2018-11-09 13:10:00,104.96,105.0,104.71,104.71,18595.0,80.4051,80.4357,80.2136,80.2136,18595.0
2018-11-09 13:20:00,104.74,104.82,104.67,104.71,17969.0,80.2366,80.2979,80.1829,80.2136,17969.0
2018-11-09 13:30:00,104.7,104.77,104.6,104.72,25245.0,80.2059,80.2596,80.1293,80.2213,25245.0
2018-11-09 13:40:00,104.74,104.94,104.7,104.81,19081.0,80.2366,80.3898,80.2059,80.2902,19081.0
2018-11-09 13:50:00,104.84,104.96,104.82,104.86,18791.0,80.3132,80.4051,80.2979,80.3285,18791.0
2018-11-09 14:00:00,104.82,105.21,104.81,104.94,31875.0,80.2979,80.5966,80.2902,80.3898,31875.0
2018-11-09 14:10:00,104.94,104.97,104.7,104.8,43107.0,80.3898,80.4128,80.2059,80.2825,43107.0
2018-11-09 14:20:00,104.79,104.93,104.71,104.84,23923.0,80.2749,80.3821,80.2136,80.3132,23923.0
2018-11-09 14:30:00,104.82,105.23,104.82,105.23,30064.0,80.2979,80.6119,80.2979,80.6119,30064.0
2018-11-09 14:40:00,105.29,105.48,105.2,105.26,20461.0,80.6579,80.8035,80.589,80.6349,20461.0
2018-11-09 14:50:00,105.28,105.79,105.27,105.72,80331.0,80.6502,81.0409,80.6426,80.9873,80331.0
2018-11-09 15:00:00,105.72,105.91,105.56,105.74,43316.0,80.9873,81.1329,80.8647,81.0026,43316.0
2018-11-09 15:10:00,105.75,106.04,105.64,105.8,34892.0,81.0103,81.2324,80.926,81.0486,34892.0
2018-11-09 15:20:00,105.81,106.1,105.61,105.81,44270.0,81.0563,81.2784,80.903,81.0563,44270.0
2018-11-09 15:30:00,105.8,105.98,105.76,105.89,116416.0,81.0486,81.1865,81.0179,81.1175,116416.0
2018-11-09 15:40:00,105.88,106.22,105.51,105.52,121316.0,81.1099,81.3703,80.8264,80.8341,121316.0
2018-11-09 15:50:00,105.52,105.9,105.51,105.52,254285.0,80.8341,81.1252,80.8264,80.8341,254285.0
2018-11-12 09:30:00,106.84,106.95,105.35,105.67,85850.0,81.8453,81.9296,80.7039,80.949,85850.0
2018-11-12 09:40:00,105.6,105.6,104.74,104.8,38996.0,80.8954,80.8954,80.2366,80.2825,38996.0
2018-11-12 09:50:00,104.75,104.96,104.45,104.53,67369.0,80.2442,80.4051,80.0144,80.0757,67369.0
2018-11-12 10:00:00,104.52,104.65,104.1,104.58,65566.0,80.068,80.1676,79.7463,80.114,65566.0
2018-11-12 10:10:00,104.53,104.9,104.28,104.62,59659.0,80.0757,80.3591,79.8842,80.1446,59659.0
2018-11-12 10:20:00,104.58,105.02,104.5,104.63,44818.0,80.114,80.4511,80.0527,80.1523,44818.0
2018-11-12 10:30:00,104.61,104.76,104.11,104.23,61418.0,80.137,80.2519,79.754,79.8459,61418.0
2018-11-12 10:40:00,104.23,104.27,103.77,104.15,41455.0,79.8459,79.8765,79.4935,79.7846,41455.0
2018-11-12 10:50:00,104.11,104.14,103.5,103.58,78010.0,79.754,79.7769,79.2867,79.3479,78010.0
2018-11-12 11:00:00,103.62,103.8,103.41,103.63,48254.0,79.3786,79.5165,79.2177,79.3863,48254.0
2018-11-12 11:10:00,103.59,103.65,103.32,103.51,47936.0,79.3556,79.4016,79.1488,79.2943,47936.0
2018-11-12 11:20:00,103.5,103.66,103.12,103.16,27529.0,79.2867,79.4092,78.9956,79.0262,27529.0
2018-11-12 11:30:00,103.2,103.33,102.87,103.12,40923.0,79.0568,79.1564,78.8041,78.9956,40923.0
2018-11-12 11:40:00,103.09,103.46,103.08,103.3,21041.0,78.9726,79.256,78.9649,79.1335,21041.0
2018-11-12 11:50:00,103.25,103.42,102.96,103.19,20234.0,79.0952,79.2254,78.873,79.0492,20234.0
2018-11-12 12:00:00,103.16,103.6,103.04,103.5,17871.0,79.0262,79.3633,78.9343,79.2867,17871.0
2018-11-12 12:10:00,103.48,103.58,103.28,103.41,27943.0,79.2713,79.3479,79.1181,79.2177,27943.0
2018-11-12 12:20:00,103.43,103.54,103.31,103.31,23604.0,79.233,79.3173,79.1411,79.1411,23604.0
2018-11-12 12:30:00,103.28,103.31,103.08,103.14,19851.0,79.1181,79.1411,78.9649,79.0109,19851.0
2018-11-12 12:40:00,103.13,103.28,103.08,103.17,25566.0,79.0032,79.1181,78.9649,79.0339,25566.0
2018-11-12 12:50:00,103.15,103.21,102.85,102.9,23869.0,79.0185,79.0645,78.7887,78.827,23869.0
2018-11-12 13:00:00,102.88,102.95,102.63,102.75,27515.0,78.8117,78.8653,78.6202,78.7121,27515.0
2018-11-12 13:10:00,102.71,102.77,102.5,102.52,39532.0,78.6815,78.7274,78.5206,78.5359,39532.0
2018-11-12 13:20:00,102.55,102.78,102.32,102.62,28877.0,78.5589,78.7351,78.3827,78.6125,28877.0
2018-11-12 13:30:00,102.64,102.68,102.44,102.51,23616.0,78.6279,78.6585,78.4746,78.5283,23616.0
2018-11-12 13:40:00,102.5,102.59,102.21,102.51,37247.0,78.5206,78.5896,78.2985,78.5283,37247.0
2018-11-12 13:50:00,102.54,102.85,102.39,102.43,38679.0,78.5513,78.7887,78.4363,78.467,38679.0
2018-11-12 14:00:00,102.42,102.96,102.42,102.9,46125.0,78.4593,78.873,78.4593,78.827,46125.0
2018-11-12 14:10:00,102.87,103.17,102.87,102.94,38947.0,78.8041,79.0339,78.8041,78.8577,38947.0
2018-11-12 14:20:00,102.94,102.94,102.58,102.6,39384.0,78.8577,78.8577,78.5819,78.5972,39384.0
2018-11-12 14:30:00,102.58,102.95,102.53,102.67,39282.0,78.5819,78.8653,78.5436,78.6508,39282.0
2018-11-12 14:40:00,102.64,103.01,102.56,102.95,71487.0,78.6279,78.9113,78.5666,78.8653,71487.0
2018-11-12 14:50:00,102.94,102.94,102.21,102.25,42605.0,78.8577,78.8577,78.2985,78.3291,42605.0
2018-11-12 15:00:00,102.23,102.4,101.91,101.97,88138.0,78.3138,78.444,78.0686,78.1146,88138.0
2018-11-12 15:10:00,101.96,102.17,101.77,102.0,68187.0,78.1069,78.2678,77.9614,78.1376,68187.0
2018-11-12 15:20:00,102.0,102.06,101.8,101.8,57870.0,78.1376,78.1835,77.9844,77.9844,57870.0
2018-11-12 15:30:00,101.79,101.79,101.32,101.38,189275.0,77.9767,77.9767,77.6167,77.6626,189275.0
2018-11-12 15:40:00,101.38,101.77,101.29,101.4,178186.0,77.6626,77.9614,77.5937,77.678,178186.0
2018-11-12 15:50:00,101.41,101.49,101.03,101.28,331445.0,77.6856,77.7469,77.3945,77.586,331445.0
2018-11-13 09:30:00,101.22,102.41,100.28,102.15,109663.0,77.5401,78.4517,76.82,78.2525,109663.0
2018-11-13 09:40:00,102.26,102.26,101.04,101.84,73507.0,78.3368,78.3368,77.4022,78.015,73507.0
2018-11-13 09:50:00,101.87,101.93,101.05,101.42,57344.0,78.038,78.084,77.4098,77.6933,57344.0
2018-11-13 10:00:00,101.38,101.47,100.66,101.15,63301.0,77.6626,77.7316,77.1111,77.4864,63301.0
2018-11-13 10:10:00,101.11,101.21,100.36,100.44,88889.0,77.4558,77.5324,76.8813,76.9425,88889.0
2018-11-13 10:20:00,100.42,100.42,99.55,99.78,169133.0,76.9272,76.9272,76.2607,76.4369,169133.0
2018-11-13 10:30:00,99.78,100.46,99.65,100.34,104096.0,76.4369,76.9579,76.3374,76.8659,104096.0
2018-11-13 10:40:00,100.34,100.72,99.87,100.58,105934.0,76.8659,77.157,76.5059,77.0498,105934.0
2018-11-13 10:50:00,100.6,101.05,100.25,101.04,77210.0,77.0651,77.4098,76.797,77.4022,77210.0
2018-11-13 11:00:00,101.02,101.27,100.83,100.94,167464.0,77.3868,77.5784,77.2413,77.3256,167464.0
2018-11-13 11:10:00,100.95,101.23,100.75,101.14,111093.0,77.3332,77.5477,77.18,77.4788,111093.0
2018-11-13 11:20:00,101.11,101.13,100.46,100.56,119780.0,77.4558,77.4711,76.9579,77.0345,119780.0
2018-11-13 11:30:00,100.52,100.85,100.36,100.72,67941.0,77.0038,77.2566,76.8813,77.157,67941.0
2018-11-13 11:40:00,100.72,101.06,100.62,100.95,80078.0,77.157,77.4175,77.0804,77.3332,80078.0
2018-11-13 11:50:00,100.95,101.1,100.86,100.92,148284.0,77.3332,77.4481,77.2643,77.3102,148284.0
2018-11-13 12:00:00,100.92,101.0,100.28,100.3,113354.0,77.3102,77.3715,76.82,76.8353,113354.0
2018-11-13 12:10:00,100.29,100.57,100.2,100.28,46869.0,76.8276,77.0421,76.7587,76.82,46869.0
2018-11-13 12:20:00,100.25,100.65,100.21,100.56,105452.0,76.797,77.1034,76.7663,77.0345,105452.0
2018-11-13 12:30:00,100.52,100.71,100.2,100.37,79528.0,77.0038,77.1494,76.7587,76.8889,79528.0
2018-11-13 12:40:00,100.37,100.4,99.94,100.18,42629.0,76.8889,76.9119,76.5595,76.7434,42629.0
2018-11-13 12:50:00,100.2,100.42,100.04,100.09,47283.0,76.7587,76.9272,76.6361,76.6744,47283.0
2018-11-13 13:00:00,100.09,100.23,99.6,99.6,42074.0,76.6744,76.7817,76.2991,76.2991,42074.0
2018-11-13 13:10:00,99.6,99.83,99.33,99.53,34960.0,76.2991,76.4752,76.0922,76.2454,34960.0
2018-11-13 13:20:00,99.54,99.8,99.39,99.44,32111.0,76.2531,76.4523,76.1382,76.1765,32111.0
2018-11-13 13:30:00,99.42,99.85,99.41,99.77,53111.0,76.1612,76.4906,76.1535,76.4293,53111.0
2018-11-13 13:40:00,99.8,99.92,99.35,99.35,64932.0,76.4523,76.5442,76.1075,76.1075,64932.0
2018-11-13 13:50:00,99.38,99.59,99.29,99.35,43795.0,76.1305,76.2914,76.0616,76.1075,43795.0
2018-11-13 14:00:00,99.33,99.44,99.17,99.39,53251.0,76.0922,76.1765,75.9696,76.1382,53251.0
2018-11-13 14:10:00,99.37,99.37,98.89,99.05,61701.0,76.1229,76.1229,75.7552,75.8777,61701.0
2018-11-13 14:20:00,99.05,99.32,98.85,99.0,74905.0,75.8777,76.0846,75.7245,75.8394,74905.0
2018-11-13 14:30:00,99.0,99.18,98.81,98.84,55883.0,75.8394,75.9773,75.6939,75.7169,55883.0
2018-11-13 14:40:00,98.8,99.02,98.57,98.85,71934.0,75.6862,75.8547,75.51,75.7245,71934.0
2018-11-13 14:50:00,98.84,99.05,98.74,98.8,72144.0,75.7169,75.8777,75.6402,75.6862,72144.0
2018-11-13 15:00:00,98.82,99.26,98.73,99.04,123344.0,75.7015,76.0386,75.6326,75.8701,123344.0
2018-11-13 15:10:00,98.98,99.03,98.49,98.59,97789.0,75.8241,75.8624,75.4487,75.5253,97789.0
2018-11-13 15:20:00,98.6,98.65,98.31,98.42,172624.0,75.533,75.5713,75.3108,75.3951,172624.0
2018-11-13 15:30:00,98.39,98.49,98.08,98.42,159832.0,75.3721,75.4487,75.1346,75.3951,159832.0
2018-11-13 15:40:00,98.4,98.79,98.36,98.78,240651.0,75.3798,75.6785,75.3491,75.6709,240651.0
2018-11-13 15:50:00,98.79,98.96,98.44,98.54,449987.0,75.6785,75.8088,75.4104,75.487,449987.0
2018-11-14 09:30:00,100.75,101.04,100.18,100.61,216651.0,77.18,77.4022,76.7434,77.0728,216651.0
2018-11-14 09:40:00,100.63,101.1,100.36,100.42,200849.0,77.0881,77.4481,76.8813,76.9272,200849.0
2018-11-14 09:50:00,100.5,100.89,100.43,100.79,131582.0,76.9885,77.2873,76.9349,77.2107,131582.0
2018-11-14 10:00:00,100.74,100.92,100.22,100.52,113680.0,77.1724,77.3102,76.774,77.0038,113680.0
2018-11-14 10:10:00,100.56,100.57,99.98,100.03,89273.0,77.0345,77.0421,76.5902,76.6285,89273.0
2018-11-14 10:20:00,100.06,100.22,99.91,100.04,69760.0,76.6514,76.774,76.5365,76.6361,69760.0
2018-11-14 10:30:00,100.01,100.27,99.81,99.84,37204.0,76.6131,76.8123,76.4599,76.4829,37204.0
2018-11-14 10:40:00,99.8,99.83,99.25,99.25,43977.0,76.4523,76.4752,76.0309,76.0309,43977.0
2018-11-14 10:50:00,99.26,99.42,98.99,99.38,43674.0,76.0386,76.1612,75.8318,76.1305,43674.0
2018-11-14 11:00:00,99.43,99.55,98.94,98.95,44013.0,76.1688,76.2607,75.7935,75.8011,44013.0
2018-11-14 11:10:00,98.85,98.99,98.63,98.79,37382.0,75.7245,75.8318,75.556,75.6785,37382.0
2018-11-14 11:20:00,98.8,98.96,98.65,98.73,50195.0,75.6862,75.8088,75.5713,75.6326,50195.0
2018-11-14 11:30:00,98.77,98.85,98.15,98.16,146521.0,75.6632,75.7245,75.1883,75.1959,146521.0
2018-11-14 11:40:00,98.19,98.23,97.75,98.05,122747.0,75.2189,75.2496,74.8819,75.1117,122747.0
2018-11-14 11:50:00,98.05,98.31,97.89,98.17,68676.0,75.1117,75.3108,74.9891,75.2036,68676.0
2018-11-14 12:00:00,98.17,98.27,98.05,98.14,38569.0,75.2036,75.2802,75.1117,75.1806,38569.0
2018-11-14 12:10:00,98.11,98.21,97.88,98.17,35568.0,75.1576,75.2342,74.9814,75.2036,35568.0
2018-11-14 12:20:00,98.21,98.49,98.17,98.44,65473.0,75.2342,75.4487,75.2036,75.4104,65473.0
2018-11-14 12:30:00,98.43,98.43,98.0,98.16,39363.0,75.4028,75.4028,75.0734,75.1959,39363.0
2018-11-14 12:40:00,98.16,98.34,98.01,98.31,35117.0,75.1959,75.3338,75.081,75.3108,35117.0
2018-11-14 12:50:00,98.31,98.58,98.17,98.29,57838.0,75.3108,75.5177,75.2036,75.2955,57838.0
2018-11-14 13:00:00,98.35,98.5,98.22,98.25,41921.0,75.3415,75.4564,75.2419,75.2649,41921.0
2018-11-14 13:10:00,98.25,98.52,97.92,98.38,64316.0,75.2649,75.4717,75.0121,75.3645,64316.0
2018-11-14 13:20:00,98.41,98.45,98.1,98.23,38012.0,75.3874,75.4181,75.15,75.2496,38012.0
2018-11-14 13:30:00,98.23,98.39,98.11,98.25,36897.0,75.2496,75.3721,75.1576,75.2649,36897.0
2018-11-14 13:40:00,98.23,98.23,97.68,97.71,57724.0,75.2496,75.2496,74.8282,74.8512,57724.0
2018-11-14 13:50:00,97.71,97.98,97.64,97.89,44603.0,74.8512,75.058,74.7976,74.9891,44603.0
2018-11-14 14:00:00,97.87,97.87,97.24,97.38,92715.0,74.9738,74.9738,74.4912,74.5984,92715.0
2018-11-14 14:10:00,97.38,98.19,97.29,97.98,95668.0,74.5984,75.2189,74.5295,75.058,95668.0
2018-11-14 14:20:00,97.97,98.16,97.53,97.53,127753.0,75.0504,75.1959,74.7133,74.7133,127753.0
2018-11-14 14:30:00,97.51,97.84,97.43,97.64,81728.0,74.698,74.9508,74.6367,74.7976,81728.0
2018-11-14 14:40:00,97.66,97.83,97.45,97.73,68265.0,74.8129,74.9431,74.652,74.8665,68265.0
2018-11-14 14:50:00,97.74,98.4,97.66,98.37,72911.0,74.8742,75.3798,74.8129,75.3568,72911.0
2018-11-14 15:00:00,98.33,98.87,98.33,98.77,118619.0,75.3262,75.7398,75.3262,75.6632,118619.0
2018-11-14 15:10:00,98.75,98.85,98.63,98.76,110533.0,75.6479,75.7245,75.556,75.6556,110533.0
2018-11-14 15:20:00,98.74,98.95,98.63,98.87,129686.0,75.6402,75.8011,75.556,75.7398,129686.0
2018-11-14 15:30:00,98.85,98.88,98.55,98.73,149242.0,75.7245,75.7475,75.4947,75.6326,149242.0
2018-11-14 15:40:00,98.72,98.77,98.4,98.53,177277.0,75.6249,75.6632,75.3798,75.4794,177277.0
2018-11-14 15:50:00,98.53,98.59,97.99,98.14,345868.0,75.4794,75.5253,75.0657,75.1806,345868.0
2018-11-15 09:30:00,97.91,98.64,96.81,98.62,166760.0,75.0044,75.5636,74.1618,75.5483,166760.0
2018-11-15 09:40:00,98.62,99.4,98.43,99.4,56476.0,75.5483,76.1458,75.4028,76.1458,56476.0
2018-11-15 09:50:00,99.3,99.38,98.71,98.94,52433.0,76.0692,76.1305,75.6173,75.7935,52433.0
2018-11-15 10:00:00,98.87,99.2,98.63,98.64,69973.0,75.7398,75.9926,75.556,75.5636,69973.0
2018-11-15 10:10:00,98.6,99.18,98.54,98.86,70685.0,75.533,75.9773,75.487,75.7322,70685.0
2018-11-15 10:20:00,98.88,99.03,98.56,98.95,35799.0,75.7475,75.8624,75.5024,75.8011,35799.0
2018-11-15 10:30:00,98.86,98.88,98.1,98.33,60283.0,75.7322,75.7475,75.15,75.3262,60283.0
2018-11-15 10:40:00,98.36,99.13,98.36,99.12,58214.0,75.3491,75.939,75.3491,75.9313,58214.0
2018-11-15 10:50:00,99.11,99.4,99.03,99.25,35696.0,75.9237,76.1458,75.8624,76.0309,35696.0
2018-11-15 11:00:00,99.32,99.75,98.77,99.49,63537.0,76.0846,76.414,75.6632,76.2148,63537.0
2018-11-15 11:10:00,99.49,99.91,99.49,99.84,110642.0,76.2148,76.5365,76.2148,76.4829,110642.0
2018-11-15 11:20:00,99.88,100.33,99.86,100.19,47697.0,76.5135,76.8583,76.4982,76.751,47697.0
2018-11-15 11:30:00,100.19,100.34,100.07,100.09,41443.0,76.751,76.8659,76.6591,76.6744,41443.0
2018-11-15 11:40:00,100.07,100.77,100.06,100.69,74450.0,76.6591,77.1953,76.6514,77.1341,74450.0
2018-11-15 11:50:00,100.73,101.02,100.64,100.67,105855.0,77.1647,77.3868,77.0957,77.1187,105855.0
2018-11-15 12:00:00,100.71,101.35,100.68,100.95,76644.0,77.1494,77.6396,77.1264,77.3332,76644.0
2018-11-15 12:10:00,100.92,101.24,100.83,100.93,65304.0,77.3102,77.5554,77.2413,77.3179,65304.0
2018-11-15 12:20:00,100.92,101.18,100.83,101.1,54115.0,77.3102,77.5094,77.2413,77.4481,54115.0
2018-11-15 12:30:00,101.1,101.1,100.8,101.03,55695.0,77.4481,77.4481,77.2183,77.3945,55695.0
2018-11-15 12:40:00,101.01,101.01,100.56,100.63,42511.0,77.3792,77.3792,77.0345,77.0881,42511.0
2018-11-15 12:50:00,100.62,100.66,100.4,100.56,48068.0,77.0804,77.1111,76.9119,77.0345,48068.0
2018-11-15 13:00:00,100.57,100.65,100.4,100.53,53767.0,77.0421,77.1034,76.9119,77.0115,53767.0
2018-11-15 13:10:00,100.51,101.3,100.5,101.15,58049.0,76.9962,77.6013,76.9885,77.4864,58049.0
2018-11-15 13:20:00,101.18,101.69,101.15,101.56,43858.0,77.5094,77.9001,77.4864,77.8005,43858.0
2018-11-15 13:30:00,101.61,101.96,101.59,101.76,66422.0,77.8388,78.1069,77.8235,77.9537,66422.0
2018-11-15 13:40:00,101.76,101.83,101.27,101.37,58557.0,77.9537,78.0074,77.5784,77.655,58557.0
2018-11-15 13:50:00,101.37,101.89,101.37,101.78,32753.0,77.655,78.0533,77.655,77.9691,32753.0
2018-11-15 14:00:00,101.75,101.9,101.49,101.57,51114.0,77.9461,78.061,77.7469,77.8082,51114.0
2018-11-15 14:10:00,101.56,101.57,101.13,101.19,47091.0,77.8005,77.8082,77.4711,77.5171,47091.0
2018-11-15 14:20:00,101.16,101.37,100.98,101.27,44881.0,77.4941,77.655,77.3562,77.5784,44881.0
2018-11-15 14:30:00,101.27,101.57,101.25,101.37,50324.0,77.5784,77.8082,77.563,77.655,50324.0
2018-11-15 14:40:00,101.39,101.51,101.3,101.37,35449.0,77.6703,77.7622,77.6013,77.655,35449.0
2018-11-15 14:50:00,101.31,101.34,101.0,101.12,39660.0,77.609,77.632,77.3715,77.4635,39660.0
2018-11-15 15:00:00,101.14,101.14,100.38,101.09,107047.0,77.4788,77.4788,76.8966,77.4405,107047.0
2018-11-15 15:10:00,101.11,101.49,101.05,101.25,162715.0,77.4558,77.7469,77.4098,77.563,162715.0
2018-11-15 15:20:00,101.22,101.42,100.95,101.16,63294.0,77.5401,77.6933,77.3332,77.4941,63294.0
2018-11-15 15:30:00,101.18,101.58,101.15,101.38,119257.0,77.5094,77.8158,77.4864,77.6626,119257.0
2018-11-15 15:40:00,101.38,101.48,101.19,101.44,142252.0,77.6626,77.7392,77.5171,77.7086,142252.0
2018-11-15 15:50:00,101.44,101.71,101.31,101.64,404062.0,77.7086,77.9154,77.609,77.8618,404062.0
2018-11-16 09:30:00,103.0,104.42,103.0,103.58,384254.0,78.9036,79.9914,78.9036,79.3479,384254.0
2018-11-16 09:40:00,103.62,103.86,102.7,103.59,159660.0,79.3786,79.5624,78.6738,79.3556,159660.0
2018-11-16 09:50:00,103.61,104.27,103.1,104.15,105138.0,79.3709,79.8765,78.9802,79.7846,105138.0
2018-11-16 10:00:00,104.15,104.69,103.81,104.52,155093.0,79.7846,80.1983,79.5241,80.068,155093.0
2018-11-16 10:10:00,104.55,104.73,104.33,104.43,98214.0,80.091,80.2289,79.9225,79.9991,98214.0
2018-11-16 10:20:00,104.45,104.62,104.26,104.36,55325.0,80.0144,80.1446,79.8689,79.9455,55325.0
2018-11-16 10:30:00,104.39,104.81,104.24,104.68,64120.0,79.9685,80.2902,79.8535,80.1906,64120.0
2018-11-16 10:40:00,104.66,104.83,104.44,104.65,73083.0,80.1753,80.3055,80.0068,80.1676,73083.0
2018-11-16 10:50:00,104.63,104.83,104.34,104.61,148091.0,80.1523,80.3055,79.9302,80.137,148091.0
2018-11-16 11:00:00,104.62,104.77,104.56,104.63,113926.0,80.1446,80.2596,80.0987,80.1523,113926.0
2018-11-16 11:10:00,104.61,104.7,104.4,104.62,390145.0,80.137,80.2059,79.9761,80.1446,390145.0
2018-11-16 11:20:00,104.62,104.86,104.52,104.7,275483.0,80.1446,80.3285,80.068,80.2059,275483.0
2018-11-16 11:30:00,104.7,104.74,104.28,104.63,179782.0,80.2059,80.2366,79.8842,80.1523,179782.0
2018-11-16 11:40:00,104.64,105.06,104.46,104.58,127085.0,80.16,80.4817,80.0221,80.114,127085.0
2018-11-16 11:50:00,104.61,104.91,104.55,104.66,87496.0,80.137,80.3668,80.091,80.1753,87496.0
2018-11-16 12:00:00,104.64,104.87,104.6,104.74,99617.0,80.16,80.3362,80.1293,80.2366,99617.0
2018-11-16 12:10:00,104.72,104.82,104.61,104.77,76407.0,80.2213,80.2979,80.137,80.2596,76407.0
2018-11-16 12:20:00,104.75,104.75,103.82,103.84,256954.0,80.2442,80.2442,79.5318,79.5471,256954.0
2018-11-16 12:30:00,103.82,104.8,103.77,104.32,118023.0,79.5318,80.2825,79.4935,79.9148,118023.0
2018-11-16 12:40:00,104.4,105.27,104.37,105.11,76511.0,79.9761,80.6426,79.9531,80.52,76511.0
2018-11-16 12:50:00,105.11,105.16,104.58,104.83,32812.0,80.52,80.5583,80.114,80.3055,32812.0
2018-11-16 13:00:00,104.78,105.06,104.76,104.85,56222.0,80.2672,80.4817,80.2519,80.3208,56222.0
2018-11-16 13:10:00,104.86,104.99,104.8,104.92,40495.0,80.3285,80.4281,80.2825,80.3745,40495.0
2018-11-16 13:20:00,104.93,104.95,104.55,104.58,38518.0,80.3821,80.3974,80.091,80.114,38518.0
2018-11-16 13:30:00,104.59,104.69,104.43,104.6,81443.0,80.1217,80.1983,79.9991,80.1293,81443.0
2018-11-16 13:40:00,104.61,104.74,104.37,104.73,85206.0,80.137,80.2366,79.9531,80.2289,85206.0
2018-11-16 13:50:00,104.71,104.81,104.63,104.78,47188.0,80.2136,80.2902,80.1523,80.2672,47188.0
2018-11-16 14:00:00,104.79,104.87,104.63,104.7,122740.0,80.2749,80.3362,80.1523,80.2059,122740.0
2018-11-16 14:10:00,104.7,104.92,104.59,104.84,58834.0,80.2059,80.3745,80.1217,80.3132,58834.0
2018-11-16 14:20:00,104.86,105.04,104.61,104.99,70097.0,80.3285,80.4664,80.137,80.4281,70097.0
2018-11-16 14:30:00,104.98,105.19,104.96,105.12,63230.0,80.4204,80.5813,80.4051,80.5277,63230.0
2018-11-16 14:40:00,105.13,105.42,104.89,105.42,68430.0,80.5353,80.7575,80.3515,80.7575,68430.0
2018-11-16 14:50:00,105.45,105.46,105.09,105.33,62112.0,80.7805,80.7881,80.5047,80.6885,62112.0
2018-11-16 15:00:00,105.34,105.45,105.06,105.16,81951.0,80.6962,80.7805,80.4817,80.5583,81951.0
2018-11-16 15:10:00,105.17,105.5,105.13,105.5,57346.0,80.566,80.8188,80.5353,80.8188,57346.0
2018-11-16 15:20:00,105.5,105.59,105.19,105.19,63071.0,80.8188,80.8877,80.5813,80.5813,63071.0
2018-11-16 15:30:00,105.21,105.29,105.09,105.29,120848.0,80.5966,80.6579,80.5047,80.6579,120848.0
2018-11-16 15:40:00,105.29,105.42,105.14,105.19,212093.0,80.6579,80.7575,80.543,80.5813,212093.0
2018-11-16 15:50:00,105.19,105.25,104.93,105.21,496056.0,80.5813,80.6273,80.3821,80.5966,496056.0
2018-11-19 09:30:00,103.99,104.82,103.81,104.77,136247.0,79.662,80.2979,79.5241,80.2596,136247.0
2018-11-19 09:40:00,104.8,104.97,104.05,104.13,105377.0,80.2825,80.4128,79.708,79.7693,105377.0
2018-11-19 09:50:00,104.09,104.11,103.61,103.95,73816.0,79.7386,79.754,79.3709,79.6314,73816.0
2018-11-19 10:00:00,103.8,104.27,103.78,104.16,81856.0,79.5165,79.8765,79.5012,79.7923,81856.0
2018-11-19 10:10:00,104.2,104.85,104.13,104.85,45113.0,79.8229,80.3208,79.7693,80.3208,45113.0
2018-11-19 10:20:00,104.81,104.87,104.48,104.82,40998.0,80.2902,80.3362,80.0374,80.2979,40998.0
2018-11-19 10:30:00,104.82,105.07,104.45,105.03,54855.0,80.2979,80.4894,80.0144,80.4587,54855.0
2018-11-19 10:40:00,105.07,105.67,105.0,105.64,46892.0,80.4894,80.949,80.4357,80.926,46892.0
2018-11-19 10:50:00,105.6,105.83,105.42,105.58,73373.0,80.8954,81.0716,80.7575,80.8801,73373.0
2018-11-19 11:00:00,105.57,105.74,105.31,105.5,51258.0,80.8724,81.0026,80.6732,80.8188,51258.0
2018-11-19 11:10:00,105.45,105.68,105.23,105.31,72935.0,80.7805,80.9567,80.6119,80.6732,72935.0
2018-11-19 11:20:00,105.28,105.56,105.21,105.49,95659.0,80.6502,80.8647,80.5966,80.8111,95659.0
2018-11-19 11:30:00,105.48,105.58,105.33,105.39,47923.0,80.8035,80.8801,80.6885,80.7345,47923.0
2018-11-19 11:40:00,105.4,105.65,105.32,105.35,65848.0,80.7422,80.9337,80.6809,80.7039,65848.0
2018-11-19 11:50:00,105.35,105.43,104.96,105.12,119255.0,80.7039,80.7652,80.4051,80.5277,119255.0
2018-11-19 12:00:00,105.12,105.27,104.68,104.83,39667.0,80.5277,80.6426,80.1906,80.3055,39667.0
2018-11-19 12:10:00,104.81,105.32,104.81,105.3,48275.0,80.2902,80.6809,80.2902,80.6656,48275.0
2018-11-19 12:20:00,105.28,105.31,104.77,104.83,47356.0,80.6502,80.6732,80.2596,80.3055,47356.0
2018-11-19 12:30:00,104.83,105.37,104.71,105.37,45774.0,80.3055,80.7192,80.2136,80.7192,45774.0
2018-11-19 12:40:00,105.37,105.55,105.33,105.39,62725.0,80.7192,80.8571,80.6885,80.7345,62725.0
2018-11-19 12:50:00,105.39,105.63,105.31,105.45,46424.0,80.7345,80.9184,80.6732,80.7805,46424.0
2018-11-19 13:00:00,105.45,105.59,105.29,105.3,50602.0,80.7805,80.8877,80.6579,80.6656,50602.0
2018-11-19 13:10:00,105.3,105.5,105.28,105.5,51406.0,80.6656,80.8188,80.6502,80.8188,51406.0
2018-11-19 13:20:00,105.47,105.58,105.41,105.48,54265.0,80.7958,80.8801,80.7498,80.8035,54265.0
2018-11-19 13:30:00,105.44,105.83,105.3,105.77,47977.0,80.7728,81.0716,80.6656,81.0256,47977.0
2018-11-19 13:40:00,105.77,105.82,105.26,105.27,33107.0,81.0256,81.0639,80.6349,80.6426,33107.0
2018-11-19 13:50:00,105.28,105.33,105.07,105.2,57064.0,80.6502,80.6885,80.4894,80.589,57064.0
2018-11-19 14:00:00,105.21,105.23,104.93,105.06,62385.0,80.5966,80.6119,80.3821,80.4817,62385.0
2018-11-19 14:10:00,105.06,105.48,105.01,105.41,65713.0,80.4817,80.8035,80.4434,80.7498,65713.0
2018-11-19 14:20:00,105.39,105.83,105.34,105.73,54857.0,80.7345,81.0716,80.6962,80.995,54857.0
2018-11-19 14:30:00,105.78,106.1,105.43,106.1,34341.0,81.0333,81.2784,80.7652,81.2784,34341.0
2018-11-19 14:40:00,106.06,106.13,105.68,105.71,37289.0,81.2478,81.3014,80.9567,80.9796,37289.0
2018-11-19 14:50:00,105.71,105.78,105.51,105.69,35487.0,80.9796,81.0333,80.8264,80.9643,35487.0
2018-11-19 15:00:00,105.68,105.89,105.39,105.8,172296.0,80.9567,81.1175,80.7345,81.0486,172296.0
2018-11-19 15:10:00,105.8,106.09,105.76,105.91,38093.0,81.0486,81.2707,81.0179,81.1329,38093.0
2018-11-19 15:20:00,105.93,106.13,105.84,105.94,61251.0,81.1482,81.3014,81.0792,81.1558,61251.0
2018-11-19 15:30:00,105.97,106.03,105.63,105.71,100405.0,81.1788,81.2248,80.9184,80.9796,100405.0
2018-11-19 15:40:00,105.7,105.71,105.44,105.58,163325.0,80.972,80.9796,80.7728,80.8801,163325.0
2018-11-19 15:50:00,105.56,105.82,105.4,105.77,320875.0,80.8647,81.0639,80.7422,81.0256,320875.0
2018-11-20 09:30:00,103.45,103.97,101.87,102.38,185095.0,79.2484,79.6467,78.038,78.4287,185095.0
2018-11-20 09:40:00,102.36,102.97,102.13,102.86,150101.0,78.4134,78.8807,78.2372,78.7964,150101.0
2018-11-20 09:50:00,102.89,103.12,102.26,102.52,99498.0,78.8194,78.9956,78.3368,78.5359,99498.0
2018-11-20 10:00:00,102.44,102.44,101.56,101.66,155536.0,78.4746,78.4746,77.8005,77.8771,155536.0
2018-11-20 10:10:00,101.63,101.93,101.45,101.93,144411.0,77.8541,78.084,77.7163,78.084,144411.0
2018-11-20 10:20:00,101.88,102.18,101.71,101.98,68397.0,78.0457,78.2755,77.9154,78.1223,68397.0
2018-11-20 10:30:00,101.96,102.87,101.92,102.78,106167.0,78.1069,78.8041,78.0763,78.7351,106167.0
2018-11-20 10:40:00,102.75,102.8,102.25,102.41,56148.0,78.7121,78.7504,78.3291,78.4517,56148.0
2018-11-20 10:50:00,102.45,103.3,102.45,103.3,71048.0,78.4823,79.1335,78.4823,79.1335,71048.0
2018-11-20 11:00:00,103.23,103.39,102.9,103.21,79468.0,79.0798,79.2024,78.827,79.0645,79468.0
2018-11-20 11:10:00,103.19,103.44,102.62,102.73,69083.0,79.0492,79.2407,78.6125,78.6968,69083.0
2018-11-20 11:20:00,102.72,102.96,102.53,102.91,238362.0,78.6891,78.873,78.5436,78.8347,238362.0
2018-11-20 11:30:00,102.94,103.22,102.64,103.22,181510.0,78.8577,79.0722,78.6279,79.0722,181510.0
2018-11-20 11:40:00,103.24,103.41,102.98,103.36,56430.0,79.0875,79.2177,78.8883,79.1794,56430.0
2018-11-20 11:50:00,103.36,103.45,103.05,103.4,172232.0,79.1794,79.2484,78.9419,79.2101,172232.0
2018-11-20 12:00:00,103.31,103.58,103.19,103.33,164630.0,79.1411,79.3479,79.0492,79.1564,164630.0
2018-11-20 12:10:00,103.3,103.3,103.03,103.13,105167.0,79.1335,79.1335,78.9266,79.0032,105167.0
2018-11-20 12:20:00,103.15,103.45,103.02,103.28,81950.0,79.0185,79.2484,78.919,79.1181,81950.0
2018-11-20 12:30:00,103.28,103.4,103.1,103.24,84254.0,79.1181,79.2101,78.9802,79.0875,84254.0
2018-11-20 12:40:00,103.23,103.45,102.94,103.08,79991.0,79.0798,79.2484,78.8577,78.9649,79991.0
2018-11-20 12:50:00,103.07,103.34,102.9,102.95,78562.0,78.9573,79.1641,78.827,78.8653,78562.0
2018-11-20 13:00:00,102.95,103.06,102.81,102.98,137061.0,78.8653,78.9496,78.7581,78.8883,137061.0
2018-11-20 13:10:00,102.97,103.0,102.55,102.58,192742.0,78.8807,78.9036,78.5589,78.5819,192742.0
2018-11-20 13:20:00,102.58,102.78,102.06,102.47,124819.0,78.5819,78.7351,78.1835,78.4976,124819.0
2018-11-20 13:30:00,102.46,102.78,102.33,102.46,77208.0,78.49,78.7351,78.3904,78.49,77208.0
2018-11-20 13:40:00,102.43,102.66,102.27,102.46,130212.0,78.467,78.6432,78.3444,78.49,130212.0
2018-11-20 13:50:00,102.43,102.58,102.27,102.28,45821.0,78.467,78.5819,78.3444,78.3521,45821.0
2018-11-20 14:00:00,102.22,102.22,101.78,101.84,79169.0,78.3061,78.3061,77.9691,78.015,79169.0
2018-11-20 14:10:00,101.85,102.14,101.82,102.0,64538.0,78.0227,78.2448,77.9997,78.1376,64538.0
2018-11-20 14:20:00,102.03,102.27,101.85,102.08,68871.0,78.1606,78.3444,78.0227,78.1989,68871.0
2018-11-20 14:30:00,102.11,102.72,102.07,102.27,62718.0,78.2218,78.6891,78.1912,78.3444,62718.0
2018-11-20 14:40:00,102.27,102.29,101.9,102.02,44680.0,78.3444,78.3597,78.061,78.1529,44680.0
2018-11-20 14:50:00,101.99,102.05,101.86,101.97,78271.0,78.1299,78.1759,78.0303,78.1146,78271.0
2018-11-20 15:00:00,101.96,102.04,101.37,101.77,152949.0,78.1069,78.1682,77.655,77.9614,152949.0
2018-11-20 15:10:00,101.73,101.95,101.56,101.83,85588.0,77.9307,78.0993,77.8005,78.0074,85588.0
2018-11-20 15:20:00,101.84,102.38,101.79,102.29,108348.0,78.015,78.4287,77.9767,78.3597,108348.0
2018-11-20 15:30:00,102.31,102.53,102.24,102.51,129067.0,78.3751,78.5436,78.3214,78.5283,129067.0
2018-11-20 15:40:00,102.49,102.49,102.15,102.2,196197.0,78.513,78.513,78.2525,78.2908,196197.0
2018-11-20 15:50:00,102.2,102.46,102.11,102.36,415923.0,78.2908,78.49,78.2218,78.4134,415923.0
2018-11-21 09:30:00,103.29,104.35,103.23,104.21,85667.0,79.1258,79.9378,79.0798,79.8306,85667.0
2018-11-21 09:40:00,104.18,104.4,103.67,104.36,49428.0,79.8076,79.9761,79.4169,79.9455,49428.0
2018-11-21 09:50:00,104.36,104.57,104.2,104.25,44041.0,79.9455,80.1063,79.8229,79.8612,44041.0
2018-11-21 10:00:00,104.2,104.5,104.2,104.44,95590.0,79.8229,80.0527,79.8229,80.0068,95590.0
2018-11-21 10:10:00,104.42,104.79,104.35,104.64,70226.0,79.9914,80.2749,79.9378,80.16,70226.0
2018-11-21 10:20:00,104.61,105.08,104.6,105.05,64128.0,80.137,80.497,80.1293,80.4741,64128.0
2018-11-21 10:30:00,105.06,105.16,104.63,105.0,246708.0,80.4817,80.5583,80.1523,80.4357,246708.0
2018-11-21 10:40:00,105.03,105.39,105.02,105.2,91739.0,80.4587,80.7345,80.4511,80.589,91739.0
2018-11-21 10:50:00,105.23,105.5,105.06,105.17,165289.0,80.6119,80.8188,80.4817,80.566,165289.0
2018-11-21 11:00:00,105.15,105.56,105.06,105.32,59913.0,80.5507,80.8647,80.4817,80.6809,59913.0
2018-11-21 11:10:00,105.35,105.54,105.3,105.39,95423.0,80.7039,80.8494,80.6656,80.7345,95423.0
2018-11-21 11:20:00,105.39,105.73,105.14,105.71,60810.0,80.7345,80.995,80.543,80.9796,60810.0
2018-11-21 11:30:00,105.71,106.44,105.71,106.42,83569.0,80.9796,81.5389,80.9796,81.5235,83569.0
2018-11-21 11:40:00,106.46,106.7,106.38,106.55,44207.0,81.5542,81.738,81.4929,81.6231,44207.0
2018-11-21 11:50:00,106.56,106.76,106.25,106.72,148947.0,81.6308,81.784,81.3933,81.7534,148947.0
2018-11-21 12:00:00,106.73,107.03,106.73,106.82,65579.0,81.761,81.9908,81.761,81.83,65579.0
2018-11-21 12:10:00,106.86,107.19,106.7,107.01,72369.0,81.8606,82.1134,81.738,81.9755,72369.0
2018-11-21 12:20:00,107.01,107.18,106.66,107.16,112878.0,81.9755,82.1057,81.7074,82.0904,112878.0
2018-11-21 12:30:00,107.2,107.46,107.04,107.07,104052.0,82.1211,82.3202,81.9985,82.0215,104052.0
2018-11-21 12:40:00,107.06,107.33,106.9,107.03,95344.0,82.0138,82.2207,81.8913,81.9908,95344.0
2018-11-21 12:50:00,107.02,107.38,106.98,107.38,149502.0,81.9832,82.259,81.9525,82.259,149502.0
2018-11-21 13:00:00,107.34,107.57,107.3,107.3,84931.0,82.2283,82.4045,82.1977,82.1977,84931.0
2018-11-21 13:10:00,107.31,107.36,107.29,107.31,242883.0,82.2053,82.2436,82.19,82.2053,242883.0
2018-11-21 13:20:00,107.32,107.33,106.97,107.21,97580.0,82.213,82.2207,81.9449,82.1287,97580.0
2018-11-21 13:30:00,107.2,107.31,106.86,107.29,68065.0,82.1211,82.2053,81.8606,82.19,68065.0
2018-11-21 13:40:00,107.32,107.32,107.12,107.14,62485.0,82.213,82.213,82.0598,82.0751,62485.0
2018-11-21 13:50:00,107.16,107.24,106.75,106.79,49861.0,82.0904,82.1517,81.7763,81.807,49861.0
2018-11-21 14:00:00,106.79,106.8,106.55,106.65,45410.0,81.807,81.8146,81.6231,81.6997,45410.0
2018-11-21 14:10:00,106.65,106.8,106.63,106.8,55628.0,81.6997,81.8146,81.6844,81.8146,55628.0
2018-11-21 14:20:00,106.78,106.82,106.45,106.45,95281.0,81.7993,81.83,81.5465,81.5465,95281.0
2018-11-21 14:30:00,106.47,106.63,106.28,106.33,110406.0,81.5618,81.6844,81.4163,81.4546,110406.0
2018-11-21 14:40:00,106.33,106.6,106.3,106.42,63978.0,81.4546,81.6614,81.4316,81.5235,63978.0
2018-11-21 14:50:00,106.39,106.41,106.18,106.31,49673.0,81.5006,81.5159,81.3397,81.4393,49673.0
2018-11-21 15:00:00,106.29,106.61,106.29,106.54,63762.0,81.424,81.6691,81.424,81.6155,63762.0
2018-11-21 15:10:00,106.53,106.58,106.42,106.5,64394.0,81.6078,81.6461,81.5235,81.5848,64394.0
2018-11-21 15:20:00,106.51,106.62,106.38,106.44,80366.0,81.5925,81.6768,81.4929,81.5389,80366.0
2018-11-21 15:30:00,106.41,106.48,106.15,106.17,128619.0,81.5159,81.5695,81.3167,81.332,128619.0
2018-11-21 15:40:00,106.14,106.14,105.68,106.0,221226.0,81.3091,81.3091,80.9567,81.2018,221226.0
2018-11-21 15:50:00,106.0,106.13,105.88,106.0,417185.0,81.2018,81.3014,81.1099,81.2018,417185.0
2018-11-23 09:30:00,101.63,102.21,100.94,101.45,307735.0,77.8541,78.2985,77.3256,77.7163,307735.0
2018-11-23 09:40:00,101.46,101.53,100.83,100.92,141078.0,77.7239,77.7775,77.2413,77.3102,141078.0
2018-11-23 09:50:00,100.92,101.8,100.72,101.1,177094.0,77.3102,77.9844,77.157,77.4481,177094.0
2018-11-23 10:00:00,101.11,101.47,100.85,100.99,127633.0,77.4558,77.7316,77.2566,77.3639,127633.0
2018-11-23 10:10:00,100.97,101.27,100.88,101.08,80320.0,77.3485,77.5784,77.2796,77.4328,80320.0
2018-11-23 10:20:00,101.05,101.05,100.0,100.05,113179.0,77.4098,77.4098,76.6055,76.6438,113179.0
2018-11-23 10:30:00,100.03,100.63,99.99,100.51,96992.0,76.6285,77.0881,76.5978,76.9962,96992.0
2018-11-23 10:40:00,100.51,100.53,99.83,99.91,106855.0,76.9962,77.0115,76.4752,76.5365,106855.0
2018-11-23 10:50:00,99.92,100.06,99.63,99.71,135382.0,76.5442,76.6514,76.322,76.3833,135382.0
2018-11-23 11:00:00,99.73,100.21,99.72,100.1,116404.0,76.3986,76.7663,76.391,76.6821,116404.0
2018-11-23 11:10:00,100.08,100.38,99.75,100.22,117664.0,76.6668,76.8966,76.414,76.774,117664.0
2018-11-23 11:20:00,100.25,100.7,100.18,100.57,106185.0,76.797,77.1417,76.7434,77.0421,106185.0
2018-11-23 11:30:00,100.56,100.65,100.31,100.35,99255.0,77.0345,77.1034,76.843,76.8736,99255.0
2018-11-23 11:40:00,100.33,100.58,100.21,100.3,139568.0,76.8583,77.0498,76.7663,76.8353,139568.0
2018-11-23 11:50:00,100.31,100.32,99.6,99.66,85240.0,76.843,76.8506,76.2991,76.345,85240.0
2018-11-23 12:00:00,99.63,99.83,99.37,99.62,99702.0,76.322,76.4752,76.1229,76.3144,99702.0
2018-11-23 12:10:00,99.63,99.67,99.41,99.45,73264.0,76.322,76.3527,76.1535,76.1841,73264.0
2018-11-23 12:20:00,99.46,99.76,99.4,99.76,83410.0,76.1918,76.4216,76.1458,76.4216,83410.0
2018-11-23 12:30:00,99.76,100.29,99.64,100.22,109018.0,76.4216,76.8276,76.3297,76.774,109018.0
2018-11-23 12:40:00,100.26,100.85,100.18,100.63,135481.0,76.8046,77.2566,76.7434,77.0881,135481.0
2018-11-23 12:50:00,100.61,100.85,100.48,100.7,282247.0,77.0728,77.2566,76.9732,77.1417,282247.0
2018-11-26 09:30:00,101.7,102.55,101.5,102.25,140078.0,77.9078,78.5589,77.7546,78.3291,140078.0
2018-11-26 09:40:00,102.25,102.37,101.54,101.58,120237.0,78.3291,78.421,77.7852,77.8158,120237.0
2018-11-26 09:50:00,101.56,101.89,101.35,101.57,73847.0,77.8005,78.0533,77.6396,77.8082,73847.0
2018-11-26 10:00:00,101.58,101.92,101.41,101.69,165445.0,77.8158,78.0763,77.6856,77.9001,165445.0
2018-11-26 10:10:00,101.67,101.69,101.39,101.51,80640.0,77.8848,77.9001,77.6703,77.7622,80640.0
2018-11-26 10:20:00,101.5,101.62,101.28,101.42,70546.0,77.7546,77.8465,77.586,77.6933,70546.0
2018-11-26 10:30:00,101.43,101.61,101.07,101.09,76302.0,77.7009,77.8388,77.4252,77.4405,76302.0
2018-11-26 10:40:00,101.09,101.46,101.03,101.3,41766.0,77.4405,77.7239,77.3945,77.6013,41766.0
2018-11-26 10:50:00,101.34,102.28,101.3,102.21,60069.0,77.632,78.3521,77.6013,78.2985,60069.0
2018-11-26 11:00:00,102.21,102.24,101.93,102.17,52097.0,78.2985,78.3214,78.084,78.2678,52097.0
2018-11-26 11:10:00,102.17,102.63,101.98,102.45,104827.0,78.2678,78.6202,78.1223,78.4823,104827.0
2018-11-26 11:20:00,102.44,102.56,102.3,102.49,86887.0,78.4746,78.5666,78.3674,78.513,86887.0
2018-11-26 11:30:00,102.48,102.48,101.77,101.81,57440.0,78.5053,78.5053,77.9614,77.992,57440.0
2018-11-26 11:40:00,101.81,102.15,101.73,102.1,18062.0,77.992,78.2525,77.9307,78.2142,18062.0
2018-11-26 11:50:00,102.06,102.24,101.9,102.2,17917.0,78.1835,78.3214,78.061,78.2908,17917.0
2018-11-26 12:00:00,102.22,102.23,101.97,102.11,26867.0,78.3061,78.3138,78.1146,78.2218,26867.0
2018-11-26 12:10:00,102.14,102.14,101.57,101.7,50882.0,78.2448,78.2448,77.8082,77.9078,50882.0
2018-11-26 12:20:00,101.68,101.77,101.61,101.66,27399.0,77.8924,77.9614,77.8388,77.8771,27399.0
2018-11-26 12:30:00,101.63,101.7,101.33,101.46,25333.0,77.8541,77.9078,77.6243,77.7239,25333.0
2018-11-26 12:40:00,101.51,101.68,101.36,101.64,41282.0,77.7622,77.8924,77.6473,77.8618,41282.0
2018-11-26 12:50:00,101.67,102.03,101.61,101.97,35314.0,77.8848,78.1606,77.8388,78.1146,35314.0
2018-11-26 13:00:00,101.94,101.97,101.63,101.92,32105.0,78.0916,78.1146,77.8541,78.0763,32105.0
2018-11-26 13:10:00,101.92,102.08,101.8,101.85,29708.0,78.0763,78.1989,77.9844,78.0227,29708.0
2018-11-26 13:20:00,101.87,101.92,101.7,101.75,15404.0,78.038,78.0763,77.9078,77.9461,15404.0
2018-11-26 13:30:00,101.76,102.07,101.75,102.0,28534.0,77.9537,78.1912,77.9461,78.1376,28534.0
2018-11-26 13:40:00,101.99,102.04,101.81,101.93,28534.0,78.1299,78.1682,77.992,78.084,28534.0
2018-11-26 13:50:00,101.92,102.1,101.88,102.02,38332.0,78.0763,78.2142,78.0457,78.1529,38332.0
2018-11-26 14:00:00,102.04,102.04,101.87,101.96,19009.0,78.1682,78.1682,78.038,78.1069,19009.0
2018-11-26 14:10:00,101.96,102.2,101.92,102.02,32352.0,78.1069,78.2908,78.0763,78.1529,32352.0
2018-11-26 14:20:00,102.04,102.05,101.9,101.98,37018.0,78.1682,78.1759,78.061,78.1223,37018.0
2018-11-26 14:30:00,101.98,102.37,101.96,102.29,47932.0,78.1223,78.421,78.1069,78.3597,47932.0
2018-11-26 14:40:00,102.28,102.29,102.09,102.22,41235.0,78.3521,78.3597,78.2065,78.3061,41235.0
2018-11-26 14:50:00,102.2,102.43,102.17,102.43,29216.0,78.2908,78.467,78.2678,78.467,29216.0
2018-11-26 15:00:00,102.46,102.71,102.41,102.62,71438.0,78.49,78.6815,78.4517,78.6125,71438.0
2018-11-26 15:10:00,102.61,102.66,102.44,102.46,77340.0,78.6049,78.6432,78.4746,78.49,77340.0
2018-11-26 15:20:00,102.45,102.57,102.39,102.53,108229.0,78.4823,78.5742,78.4363,78.5436,108229.0
2018-11-26 15:30:00,102.53,102.73,102.49,102.52,89304.0,78.5436,78.6968,78.513,78.5359,89304.0
2018-11-26 15:40:00,102.5,102.55,102.34,102.44,141228.0,78.5206,78.5589,78.398,78.4746,141228.0
2018-11-26 15:50:00,102.45,102.63,102.36,102.59,251002.0,78.4823,78.6202,78.4134,78.5896,251002.0
2018-11-27 09:30:00,102.26,102.96,101.91,101.98,67969.0,78.3368,78.873,78.0686,78.1223,67969.0
2018-11-27 09:40:00,102.04,102.08,101.3,101.5,72910.0,78.1682,78.1989,77.6013,77.7546,72910.0
2018-11-27 09:50:00,101.46,101.52,101.01,101.35,50560.0,77.7239,77.7699,77.3792,77.6396,50560.0
2018-11-27 10:00:00,101.33,101.71,101.21,101.58,61449.0,77.6243,77.9154,77.5324,77.8158,61449.0
2018-11-27 10:10:00,101.55,101.86,101.48,101.76,71622.0,77.7929,78.0303,77.7392,77.9537,71622.0
2018-11-27 10:20:00,101.75,101.75,101.16,101.16,67353.0,77.9461,77.9461,77.4941,77.4941,67353.0
2018-11-27 10:30:00,101.16,101.33,100.84,100.93,55840.0,77.4941,77.6243,77.249,77.3179,55840.0
2018-11-27 10:40:00,100.94,101.85,100.76,101.65,292509.0,77.3256,78.0227,77.1877,77.8695,292509.0
2018-11-27 10:50:00,101.63,101.98,101.41,101.9,76619.0,77.8541,78.1223,77.6856,78.061,76619.0
2018-11-27 11:00:00,101.89,103.06,101.88,102.8,167405.0,78.0533,78.9496,78.0457,78.7504,167405.0
2018-11-27 11:10:00,102.84,102.88,102.05,102.24,73409.0,78.7811,78.8117,78.1759,78.3214,73409.0
2018-11-27 11:20:00,102.28,102.57,102.11,102.35,164883.0,78.3521,78.5742,78.2218,78.4057,164883.0
2018-11-27 11:30:00,102.32,102.55,102.09,102.19,50072.0,78.3827,78.5589,78.2065,78.2831,50072.0
2018-11-27 11:40:00,102.2,102.54,102.17,102.44,58819.0,78.2908,78.5513,78.2678,78.4746,58819.0
2018-11-27 11:50:00,102.42,102.6,102.38,102.44,49826.0,78.4593,78.5972,78.4287,78.4746,49826.0
2018-11-27 12:00:00,102.42,102.46,102.0,102.05,49940.0,78.4593,78.49,78.1376,78.1759,49940.0
2018-11-27 12:10:00,102.05,102.05,101.72,101.75,70579.0,78.1759,78.1759,77.9231,77.9461,70579.0
2018-11-27 12:20:00,101.7,101.71,100.79,101.09,31785.0,77.9078,77.9154,77.2107,77.4405,31785.0
2018-11-27 12:30:00,101.06,101.47,100.99,101.45,60432.0,77.4175,77.7316,77.3639,77.7163,60432.0
2018-11-27 12:40:00,101.41,101.41,101.01,101.34,32495.0,77.6856,77.6856,77.3792,77.632,32495.0
2018-11-27 12:50:00,101.23,101.27,100.98,101.02,13076.0,77.5477,77.5784,77.3562,77.3868,13076.0
2018-11-27 13:00:00,101.07,101.27,100.94,101.25,22459.0,77.4252,77.5784,77.3256,77.563,22459.0
2018-11-27 13:10:00,101.29,101.55,101.06,101.2,34731.0,77.5937,77.7929,77.4175,77.5247,34731.0
2018-11-27 13:20:00,101.23,101.3,101.06,101.15,21101.0,77.5477,77.6013,77.4175,77.4864,21101.0
2018-11-27 13:30:00,101.13,101.41,101.13,101.4,22550.0,77.4711,77.6856,77.4711,77.678,22550.0
2018-11-27 13:40:00,101.38,101.38,101.18,101.32,46427.0,77.6626,77.6626,77.5094,77.6167,46427.0
2018-11-27 13:50:00,101.34,101.38,101.19,101.38,27731.0,77.632,77.6626,77.5171,77.6626,27731.0
2018-11-27 14:00:00,101.39,101.6,101.35,101.51,41777.0,77.6703,77.8312,77.6396,77.7622,41777.0
2018-11-27 14:10:00,101.52,101.73,101.47,101.66,46831.0,77.7699,77.9307,77.7316,77.8771,46831.0
2018-11-27 14:20:00,101.65,101.77,101.62,101.73,48996.0,77.8695,77.9614,77.8465,77.9307,48996.0
2018-11-27 14:30:00,101.74,101.9,101.74,101.76,58579.0,77.9384,78.061,77.9384,77.9537,58579.0
2018-11-27 14:40:00,101.81,102.14,101.79,102.12,34240.0,77.992,78.2448,77.9767,78.2295,34240.0
2018-11-27 14:50:00,102.11,102.11,101.87,101.87,28819.0,78.2218,78.2218,78.038,78.038,28819.0
2018-11-27 15:00:00,101.88,101.99,101.71,101.96,37131.0,78.0457,78.1299,77.9154,78.1069,37131.0
2018-11-27 15:10:00,101.95,102.05,101.72,101.75,38427.0,78.0993,78.1759,77.9231,77.9461,38427.0
2018-11-27 15:20:00,101.77,101.8,101.66,101.74,38744.0,77.9614,77.9844,77.8771,77.9384,38744.0
2018-11-27 15:30:00,101.72,101.72,101.53,101.6,67232.0,77.9231,77.9231,77.7775,77.8312,67232.0
2018-11-27 15:40:00,101.61,101.83,101.6,101.81,97628.0,77.8388,78.0074,77.8312,77.992,97628.0
2018-11-27 15:50:00,101.81,101.96,101.59,101.93,227045.0,77.992,78.1069,77.8235,78.084,227045.0
2018-11-28 09:30:00,101.99,102.99,101.8,102.61,104670.0,78.1299,78.896,77.9844,78.6049,104670.0
2018-11-28 09:40:00,102.63,102.68,101.93,102.02,20714.0,78.6202,78.6585,78.084,78.1529,20714.0
2018-11-28 09:50:00,102.07,102.34,101.98,102.1,51843.0,78.1912,78.398,78.1223,78.2142,51843.0
2018-11-28 10:00:00,102.12,102.4,102.08,102.13,33271.0,78.2295,78.444,78.1989,78.2372,33271.0
2018-11-28 10:10:00,102.15,102.36,101.94,102.33,27581.0,78.2525,78.4134,78.0916,78.3904,27581.0
2018-11-28 10:20:00,102.33,102.41,101.94,102.07,88349.0,78.3904,78.4517,78.0916,78.1912,88349.0
2018-11-28 10:30:00,102.06,102.24,101.57,102.07,165446.0,78.1835,78.3214,77.8082,78.1912,165446.0
2018-11-28 10:40:00,102.02,102.26,101.88,102.19,72804.0,78.1529,78.3368,78.0457,78.2831,72804.0
2018-11-28 10:50:00,102.15,102.25,101.83,101.9,33090.0,78.2525,78.3291,78.0074,78.061,33090.0
2018-11-28 11:00:00,101.93,102.11,101.75,102.1,90704.0,78.084,78.2218,77.9461,78.2142,90704.0
2018-11-28 11:10:00,102.17,102.68,102.17,102.37,29232.0,78.2678,78.6585,78.2678,78.421,29232.0
2018-11-28 11:20:00,102.4,102.58,102.12,102.56,30560.0,78.444,78.5819,78.2295,78.5666,30560.0
2018-11-28 11:30:00,102.54,102.92,102.43,102.85,42214.0,78.5513,78.8424,78.467,78.7887,42214.0
2018-11-28 11:40:00,102.83,102.83,102.5,102.65,37335.0,78.7734,78.7734,78.5206,78.6355,37335.0
2018-11-28 11:50:00,102.67,102.68,102.19,102.25,107790.0,78.6508,78.6585,78.2831,78.3291,107790.0
2018-11-28 12:00:00,102.28,103.52,102.25,103.44,101876.0,78.3521,79.302,78.3291,79.2407,101876.0
2018-11-28 12:10:00,103.44,103.6,103.11,103.31,107801.0,79.2407,79.3633,78.9879,79.1411,107801.0
2018-11-28 12:20:00,103.3,103.43,102.71,103.05,85616.0,79.1335,79.233,78.6815,78.9419,85616.0
2018-11-28 12:30:00,103.0,103.31,102.95,103.29,88221.0,78.9036,79.1411,78.8653,79.1258,88221.0
2018-11-28 12:40:00,103.34,103.42,103.05,103.31,42132.0,79.1641,79.2254,78.9419,79.1411,42132.0
2018-11-28 12:50:00,103.34,103.56,103.14,103.17,37443.0,79.1641,79.3326,79.0109,79.0339,37443.0
2018-11-28 13:00:00,103.18,103.2,102.87,103.16,47349.0,79.0415,79.0568,78.8041,79.0262,47349.0
2018-11-28 13:10:00,103.17,103.52,103.12,103.43,23537.0,79.0339,79.302,78.9956,79.233,23537.0
2018-11-28 13:20:00,103.41,103.52,103.3,103.37,14570.0,79.2177,79.302,79.1335,79.1871,14570.0
2018-11-28 13:30:00,103.37,103.55,103.23,103.34,28129.0,79.1871,79.325,79.0798,79.1641,28129.0
2018-11-28 13:40:00,103.34,103.58,103.21,103.54,23674.0,79.1641,79.3479,79.0645,79.3173,23674.0
2018-11-28 13:50:00,103.57,103.88,103.48,103.73,19880.0,79.3403,79.5778,79.2713,79.4629,19880.0
2018-11-28 14:00:00,103.72,103.93,103.61,103.89,19727.0,79.4552,79.6161,79.3709,79.5854,19727.0
2018-11-28 14:10:00,103.89,104.02,103.57,103.76,35838.0,79.5854,79.685,79.3403,79.4858,35838.0
2018-11-28 14:20:00,103.72,103.73,102.87,103.0,95596.0,79.4552,79.4629,78.8041,78.9036,95596.0
2018-11-28 14:30:00,103.0,103.31,102.97,103.08,45441.0,78.9036,79.1411,78.8807,78.9649,45441.0
2018-11-28 14:40:00,103.09,103.34,103.08,103.29,52572.0,78.9726,79.1641,78.9649,79.1258,52572.0
2018-11-28 14:50:00,103.3,103.33,103.09,103.18,46845.0,79.1335,79.1564,78.9726,79.0415,46845.0
2018-11-28 15:00:00,103.2,103.49,103.17,103.41,41965.0,79.0568,79.279,79.0339,79.2177,41965.0
2018-11-28 15:10:00,103.41,103.66,103.37,103.61,53009.0,79.2177,79.4092,79.1871,79.3709,53009.0
2018-11-28 15:20:00,103.61,103.9,103.5,103.62,65950.0,79.3709,79.5931,79.2867,79.3786,65950.0
2018-11-28 15:30:00,103.58,103.97,103.49,103.83,99939.0,79.3479,79.6467,79.279,79.5395,99939.0
2018-11-28 15:40:00,103.83,104.02,103.66,104.02,78539.0,79.5395,79.685,79.4092,79.685,78539.0
2018-11-28 15:50:00,104.05,104.06,103.75,103.77,474706.0,79.708,79.7157,79.4782,79.4935,474706.0
2018-11-29 09:30:00,103.97,105.0,103.97,104.95,65469.0,79.6467,80.4357,79.6467,80.3974,65469.0
2018-11-29 09:40:00,104.9,105.09,104.69,104.85,43444.0,80.3591,80.5047,80.1983,80.3208,43444.0
2018-11-29 09:50:00,104.76,104.98,104.38,104.38,33414.0,80.2519,80.4204,79.9608,79.9608,33414.0
2018-11-29 10:00:00,104.35,104.44,104.05,104.08,63883.0,79.9378,80.0068,79.708,79.731,63883.0
2018-11-29 10:10:00,103.97,104.11,103.59,103.6,78915.0,79.6467,79.754,79.3556,79.3633,78915.0
2018-11-29 10:20:00,103.63,104.15,103.63,104.08,47085.0,79.3863,79.7846,79.3863,79.731,47085.0
2018-11-29 10:30:00,104.05,104.51,103.91,104.16,55294.0,79.708,80.0604,79.6007,79.7923,55294.0
2018-11-29 10:40:00,104.13,104.18,103.95,103.98,63170.0,79.7693,79.8076,79.6314,79.6544,63170.0
2018-11-29 10:50:00,103.95,104.27,103.94,104.27,44773.0,79.6314,79.8765,79.6237,79.8765,44773.0
2018-11-29 11:00:00,104.25,104.55,104.13,104.32,72752.0,79.8612,80.091,79.7693,79.9148,72752.0
2018-11-29 11:10:00,104.28,104.51,104.03,104.38,36785.0,79.8842,80.0604,79.6927,79.9608,36785.0
2018-11-29 11:20:00,104.4,104.97,104.25,104.93,40394.0,79.9761,80.4128,79.8612,80.3821,40394.0
2018-11-29 11:30:00,104.96,105.37,104.89,105.3,35953.0,80.4051,80.7192,80.3515,80.6656,35953.0
2018-11-29 11:40:00,105.28,105.35,105.08,105.19,29348.0,80.6502,80.7039,80.497,80.5813,29348.0
2018-11-29 11:50:00,105.18,105.51,105.09,105.25,26633.0,80.5736,80.8264,80.5047,80.6273,26633.0
2018-11-29 12:00:00,105.22,105.27,104.98,105.05,30594.0,80.6043,80.6426,80.4204,80.4741,30594.0
2018-11-29 12:10:00,105.08,105.25,105.0,105.18,57603.0,80.497,80.6273,80.4357,80.5736,57603.0
2018-11-29 12:20:00,105.11,105.27,105.02,105.17,50896.0,80.52,80.6426,80.4511,80.566,50896.0
2018-11-29 12:30:00,105.17,105.43,105.17,105.24,24260.0,80.566,80.7652,80.566,80.6196,24260.0
2018-11-29 12:40:00,105.24,105.4,105.2,105.21,16588.0,80.6196,80.7422,80.589,80.5966,16588.0
2018-11-29 12:50:00,105.23,105.58,105.22,105.55,12739.0,80.6119,80.8801,80.6043,80.8571,12739.0
2018-11-29 13:00:00,105.55,105.73,105.48,105.6,17240.0,80.8571,80.995,80.8035,80.8954,17240.0
2018-11-29 13:10:00,105.59,105.75,105.5,105.75,16346.0,80.8877,81.0103,80.8188,81.0103,16346.0
2018-11-29 13:20:00,105.75,106.01,105.65,105.69,26460.0,81.0103,81.2095,80.9337,80.9643,26460.0
2018-11-29 13:30:00,105.69,105.88,105.67,105.72,15469.0,80.9643,81.1099,80.949,80.9873,15469.0
2018-11-29 13:40:00,105.71,105.84,105.59,105.79,29368.0,80.9796,81.0792,80.8877,81.0409,29368.0
2018-11-29 13:50:00,105.83,105.84,105.6,105.72,19883.0,81.0716,81.0792,80.8954,80.9873,19883.0
2018-11-29 14:00:00,105.7,105.94,105.66,105.78,22862.0,80.972,81.1558,80.9413,81.0333,22862.0
2018-11-29 14:10:00,105.82,106.05,105.75,106.01,30989.0,81.0639,81.2401,81.0103,81.2095,30989.0
2018-11-29 14:20:00,106.04,106.19,105.88,106.05,36406.0,81.2324,81.3474,81.1099,81.2401,36406.0
2018-11-29 14:30:00,105.99,106.18,105.96,106.14,38965.0,81.1941,81.3397,81.1712,81.3091,38965.0
2018-11-29 14:40:00,106.14,106.3,106.09,106.17,33974.0,81.3091,81.4316,81.2707,81.332,33974.0
2018-11-29 14:50:00,106.17,106.43,106.17,106.37,33918.0,81.332,81.5312,81.332,81.4852,33918.0
2018-11-29 15:00:00,106.41,106.54,106.35,106.54,41083.0,81.5159,81.6155,81.4699,81.6155,41083.0
2018-11-29 15:10:00,106.54,106.59,106.28,106.3,82138.0,81.6155,81.6538,81.4163,81.4316,82138.0
2018-11-29 15:20:00,106.33,106.35,105.82,105.87,30851.0,81.4546,81.4699,81.0639,81.1022,30851.0
2018-11-29 15:30:00,105.87,106.05,105.84,106.04,139408.0,81.1022,81.2401,81.0792,81.2324,139408.0
2018-11-29 15:40:00,106.03,106.11,105.91,105.96,128113.0,81.2248,81.2861,81.1329,81.1712,128113.0
2018-11-29 15:50:00,105.94,105.94,105.46,105.49,273494.0,81.1558,81.1558,80.7881,80.8111,273494.0
2018-11-30 09:30:00,104.39,104.68,103.89,104.43,70826.0,79.9685,80.1906,79.5854,79.9991,70826.0
2018-11-30 09:40:00,104.43,104.43,103.35,103.39,76616.0,79.9991,79.9991,79.1718,79.2024,76616.0
2018-11-30 09:50:00,103.39,104.02,103.2,103.99,98182.0,79.2024,79.685,79.0568,79.662,98182.0
2018-11-30 10:00:00,103.97,104.12,103.75,103.86,77884.0,79.6467,79.7616,79.4782,79.5624,77884.0
2018-11-30 10:10:00,103.89,103.98,103.64,103.79,41551.0,79.5854,79.6544,79.3939,79.5088,41551.0
2018-11-30 10:20:00,103.79,103.85,103.37,103.41,136603.0,79.5088,79.5548,79.1871,79.2177,136603.0
2018-11-30 10:30:00,103.41,103.89,103.33,103.57,111309.0,79.2177,79.5854,79.1564,79.3403,111309.0
2018-11-30 10:40:00,103.61,103.8,103.52,103.59,68186.0,79.3709,79.5165,79.302,79.3556,68186.0
2018-11-30 10:50:00,103.61,103.68,103.07,103.3,122700.0,79.3709,79.4246,78.9573,79.1335,122700.0
2018-11-30 11:00:00,103.32,103.53,103.2,103.34,152990.0,79.1488,79.3096,79.0568,79.1641,152990.0
2018-11-30 11:10:00,103.32,103.48,103.21,103.39,126941.0,79.1488,79.2713,79.0645,79.2024,126941.0
2018-11-30 11:20:00,103.4,103.59,102.89,103.31,259022.0,79.2101,79.3556,78.8194,79.1411,259022.0
2018-11-30 11:30:00,103.29,104.55,102.96,103.85,322915.0,79.1258,80.091,78.873,79.5548,322915.0
2018-11-30 11:40:00,103.86,104.06,103.52,103.97,181126.0,79.5624,79.7157,79.302,79.6467,181126.0
2018-11-30 11:50:00,103.98,104.21,103.61,103.96,93231.0,79.6544,79.8306,79.3709,79.6391,93231.0
2018-11-30 12:00:00,103.98,104.25,103.83,104.09,131817.0,79.6544,79.8612,79.5395,79.7386,131817.0
2018-11-30 12:10:00,104.09,104.15,103.61,103.66,71879.0,79.7386,79.7846,79.3709,79.4092,71879.0
2018-11-30 12:20:00,103.62,103.96,103.6,103.78,64277.0,79.3786,79.6391,79.3633,79.5012,64277.0
2018-11-30 12:30:00,103.81,103.93,103.42,103.49,38338.0,79.5241,79.6161,79.2254,79.279,38338.0
2018-11-30 12:40:00,103.54,103.66,103.41,103.43,25123.0,79.3173,79.4092,79.2177,79.233,25123.0
2018-11-30 12:50:00,103.45,103.51,103.11,103.13,41691.0,79.2484,79.2943,78.9879,79.0032,41691.0
2018-11-30 13:00:00,103.14,103.31,102.9,103.23,93706.0,79.0109,79.1411,78.827,79.0798,93706.0
2018-11-30 13:10:00,103.24,103.29,103.08,103.13,29137.0,79.0875,79.1258,78.9649,79.0032,29137.0
2018-11-30 13:20:00,103.13,103.53,103.11,103.53,51081.0,79.0032,79.3096,78.9879,79.3096,51081.0
2018-11-30 13:30:00,103.54,104.05,103.51,103.88,113767.0,79.3173,79.708,79.2943,79.5778,113767.0
2018-11-30 13:40:00,103.87,103.9,103.72,103.86,69493.0,79.5701,79.5931,79.4552,79.5624,69493.0
2018-11-30 13:50:00,103.89,104.23,103.89,103.91,35195.0,79.5854,79.8459,79.5854,79.6007,35195.0
2018-11-30 14:00:00,103.92,103.96,103.57,103.75,56781.0,79.6084,79.6391,79.3403,79.4782,56781.0
2018-11-30 14:10:00,103.74,103.9,103.71,103.83,38637.0,79.4705,79.5931,79.4475,79.5395,38637.0
2018-11-30 14:20:00,103.83,104.0,103.54,103.63,53453.0,79.5395,79.6697,79.3173,79.3863,53453.0
2018-11-30 14:30:00,103.65,103.78,103.39,103.39,38628.0,79.4016,79.5012,79.2024,79.2024,38628.0
2018-11-30 14:40:00,103.42,103.61,103.31,103.33,47897.0,79.2254,79.3709,79.1411,79.1564,47897.0
2018-11-30 14:50:00,103.33,103.44,103.24,103.28,61270.0,79.1564,79.2407,79.0875,79.1181,61270.0
2018-11-30 15:00:00,103.28,103.32,103.16,103.28,84028.0,79.1181,79.1488,79.0262,79.1181,84028.0
2018-11-30 15:10:00,103.27,103.42,103.17,103.4,56028.0,79.1105,79.2254,79.0339,79.2101,56028.0
2018-11-30 15:20:00,103.39,103.54,103.31,103.4,61255.0,79.2024,79.3173,79.1411,79.2101,61255.0
2018-11-30 15:30:00,103.42,103.68,103.4,103.65,94724.0,79.2254,79.4246,79.2101,79.4016,94724.0
2018-11-30 15:40:00,103.65,103.73,103.5,103.55,139843.0,79.4016,79.4629,79.2867,79.325,139843.0
2018-11-30 15:50:00,103.54,103.58,103.21,103.33,411551.0,79.3173,79.3479,79.0645,79.1564,411551.0
2018-12-03 09:30:00,107.11,107.97,106.88,107.21,213248.0,82.0521,82.7109,81.8759,82.1287,213248.0
2018-12-03 09:40:00,107.21,107.94,106.87,107.59,149375.0,82.1287,82.6879,81.8683,82.4198,149375.0
2018-12-03 09:50:00,107.54,107.54,107.09,107.33,110666.0,82.3815,82.3815,82.0368,82.2207,110666.0
2018-12-03 10:00:00,107.35,107.78,107.11,107.71,82110.0,82.236,82.5654,82.0521,82.5118,82110.0
2018-12-03 10:10:00,107.62,107.62,106.98,107.29,202168.0,82.4428,82.4428,81.9525,82.19,202168.0
2018-12-03 10:20:00,107.3,107.33,106.96,107.0,63155.0,82.1977,82.2207,81.9372,81.9679,63155.0
2018-12-03 10:30:00,107.01,107.31,106.91,107.0,99518.0,81.9755,82.2053,81.8989,81.9679,99518.0
2018-12-03 10:40:00,107.0,107.21,106.67,106.73,191203.0,81.9679,82.1287,81.7151,81.761,191203.0
2018-12-03 10:50:00,106.73,107.19,106.54,106.58,99152.0,81.761,82.1134,81.6155,81.6461,99152.0
2018-12-03 11:00:00,106.54,106.68,106.3,106.43,80460.0,81.6155,81.7227,81.4316,81.5312,80460.0
2018-12-03 11:10:00,106.43,106.94,106.2,106.62,98582.0,81.5312,81.9219,81.355,81.6768,98582.0
2018-12-03 11:20:00,106.59,107.01,106.58,106.78,46853.0,81.6538,81.9755,81.6461,81.7993,46853.0
2018-12-03 11:30:00,106.82,106.98,106.62,106.67,46930.0,81.83,81.9525,81.6768,81.7151,46930.0
2018-12-03 11:40:00,106.69,106.85,106.23,106.31,41600.0,81.7304,81.8529,81.378,81.4393,41600.0
2018-12-03 11:50:00,106.34,106.45,106.16,106.42,56321.0,81.4623,81.5465,81.3244,81.5235,56321.0
2018-12-03 12:00:00,106.43,106.94,106.38,106.87,54441.0,81.5312,81.9219,81.4929,81.8683,54441.0
2018-12-03 12:10:00,106.87,107.1,106.85,107.05,36668.0,81.8683,82.0445,81.8529,82.0062,36668.0
2018-12-03 12:20:00,107.08,107.47,107.02,107.47,40025.0,82.0291,82.3279,81.9832,82.3279,40025.0
2018-12-03 12:30:00,107.42,107.65,107.4,107.4,34185.0,82.2896,82.4658,82.2743,82.2743,34185.0
2018-12-03 12:40:00,107.43,107.53,107.28,107.33,37939.0,82.2973,82.3739,82.1824,82.2207,37939.0
2018-12-03 12:50:00,107.33,107.46,107.26,107.3,29904.0,82.2207,82.3202,82.167,82.1977,29904.0
2018-12-03 13:00:00,107.31,107.33,107.17,107.31,53241.0,82.2053,82.2207,82.0981,82.2053,53241.0
2018-12-03 13:10:00,107.3,107.91,107.26,107.84,40405.0,82.1977,82.665,82.167,82.6113,40405.0
2018-12-03 13:20:00,107.8,108.02,107.78,107.99,43864.0,82.5807,82.7492,82.5654,82.7263,43864.0
2018-12-03 13:30:00,107.99,108.04,107.48,107.57,65938.0,82.7263,82.7646,82.3356,82.4045,65938.0
2018-12-03 13:40:00,107.56,107.63,107.35,107.35,44466.0,82.3968,82.4505,82.236,82.236,44466.0
2018-12-03 13:50:00,107.3,107.45,107.22,107.23,32794.0,82.1977,82.3126,82.1364,82.144,32794.0
2018-12-03 14:00:00,107.24,107.35,106.75,106.84,48919.0,82.1517,82.236,81.7763,81.8453,48919.0
2018-12-03 14:10:00,106.8,107.17,106.75,107.08,40814.0,81.8146,82.0981,81.7763,82.0291,40814.0
2018-12-03 14:20:00,107.07,107.36,107.07,107.31,35796.0,82.0215,82.2436,82.0215,82.2053,35796.0
2018-12-03 14:30:00,107.32,107.5,107.25,107.48,30235.0,82.213,82.3509,82.1594,82.3356,30235.0
2018-12-03 14:40:00,107.48,107.57,107.3,107.41,44092.0,82.3356,82.4045,82.1977,82.2819,44092.0
2018-12-03 14:50:00,107.43,107.61,107.42,107.61,31734.0,82.2973,82.4352,82.2896,82.4352,31734.0
2018-12-03 15:00:00,107.59,107.95,107.55,107.87,88111.0,82.4198,82.6956,82.3892,82.6343,88111.0
2018-12-03 15:10:00,107.88,108.27,107.87,108.11,61791.0,82.642,82.9407,82.6343,82.8182,61791.0
2018-12-03 15:20:00,108.12,108.36,108.12,108.32,71882.0,82.8258,83.0097,82.8258,82.979,71882.0
2018-12-03 15:30:00,108.33,108.38,107.98,108.01,112377.0,82.9867,83.025,82.7186,82.7416,112377.0
2018-12-03 15:40:00,108.01,108.1,107.81,108.07,171084.0,82.7416,82.8105,82.5884,82.7875,171084.0
2018-12-03 15:50:00,108.06,108.2,107.95,108.14,236940.0,82.7799,82.8871,82.6956,82.8412,236940.0
2018-12-04 09:30:00,108.32,108.78,108.23,108.3,77757.0,82.979,83.3314,82.9101,82.9637,77757.0
2018-12-04 09:40:00,108.31,108.32,107.5,107.78,48929.0,82.9714,82.979,82.3509,82.5654,48929.0
2018-12-04 09:50:00,107.76,107.86,107.44,107.71,23110.0,82.5501,82.6267,82.3049,82.5118,23110.0
2018-12-04 10:00:00,107.73,108.15,107.68,107.82,48708.0,82.5271,82.8488,82.4888,82.596,48708.0
2018-12-04 10:10:00,107.77,107.84,107.56,107.6,43947.0,82.5577,82.6113,82.3968,82.4275,43947.0
2018-12-04 10:20:00,107.62,107.86,107.52,107.84,46198.0,82.4428,82.6267,82.3662,82.6113,46198.0
2018-12-04 10:30:00,107.79,108.05,107.67,108.02,47035.0,82.573,82.7722,82.4811,82.7492,47035.0
2018-12-04 10:40:00,108.01,108.14,107.82,108.04,30697.0,82.7416,82.8412,82.596,82.7646,30697.0
2018-12-04 10:50:00,108.02,108.06,107.27,107.27,26402.0,82.7492,82.7799,82.1747,82.1747,26402.0
2018-12-04 11:00:00,107.25,107.31,106.74,106.93,57609.0,82.1594,82.2053,81.7687,81.9142,57609.0
2018-12-04 11:10:00,106.9,106.93,106.58,106.84,41886.0,81.8913,81.9142,81.6461,81.8453,41886.0
2018-12-04 11:20:00,106.77,107.26,106.74,107.13,30501.0,81.7917,82.167,81.7687,82.0674,30501.0
2018-12-04 11:30:00,107.13,107.13,106.76,107.08,33571.0,82.0674,82.0674,81.784,82.0291,33571.0
2018-12-04 11:40:00,107.14,107.27,106.88,107.03,33990.0,82.0751,82.1747,81.8759,81.9908,33990.0
2018-12-04 11:50:00,107.02,107.18,106.61,106.66,20699.0,81.9832,82.1057,81.6691,81.7074,20699.0
2018-12-04 12:00:00,106.6,106.62,105.92,106.03,53228.0,81.6614,81.6768,81.1405,81.2248,53228.0
2018-12-04 12:10:00,106.03,106.15,105.24,105.71,46631.0,81.2248,81.3167,80.6196,80.9796,46631.0
2018-12-04 12:20:00,105.73,105.75,105.29,105.29,25280.0,80.995,81.0103,80.6579,80.6579,25280.0
2018-12-04 12:30:00,105.22,105.37,104.93,105.2,28021.0,80.6043,80.7192,80.3821,80.589,28021.0
2018-12-04 12:40:00,105.22,105.6,105.18,105.5,22812.0,80.6043,80.8954,80.5736,80.8188,22812.0
2018-12-04 12:50:00,105.47,105.56,105.28,105.33,26978.0,80.7958,80.8647,80.6502,80.6885,26978.0
2018-12-04 13:00:00,105.29,105.32,105.02,105.24,44839.0,80.6579,80.6809,80.4511,80.6196,44839.0
2018-12-04 13:10:00,105.26,105.89,105.23,105.67,93269.0,80.6349,81.1175,80.6119,80.949,93269.0
2018-12-04 13:20:00,105.65,105.67,104.89,105.02,73623.0,80.9337,80.949,80.3515,80.4511,73623.0
2018-12-04 13:30:00,105.03,105.17,104.44,104.56,38984.0,80.4587,80.566,80.0068,80.0987,38984.0
2018-12-04 13:40:00,104.57,105.33,104.47,105.29,36236.0,80.1063,80.6885,80.0297,80.6579,36236.0
2018-12-04 13:50:00,105.31,105.75,105.22,105.57,39664.0,80.6732,81.0103,80.6043,80.8724,39664.0
2018-12-04 14:00:00,105.5,105.56,105.0,105.42,24909.0,80.8188,80.8647,80.4357,80.7575,24909.0
2018-12-04 14:10:00,105.45,105.72,105.38,105.48,24789.0,80.7805,80.9873,80.7268,80.8035,24789.0
2018-12-04 14:20:00,105.49,105.51,105.01,105.01,23198.0,80.8111,80.8264,80.4434,80.4434,23198.0
2018-12-04 14:30:00,105.03,105.27,104.89,105.04,37111.0,80.4587,80.6426,80.3515,80.4664,37111.0
2018-12-04 14:40:00,105.01,105.66,105.0,105.64,21444.0,80.4434,80.9413,80.4357,80.926,21444.0
2018-12-04 14:50:00,105.63,105.77,105.12,105.15,20540.0,80.9184,81.0256,80.5277,80.5507,20540.0
2018-12-04 15:00:00,105.1,105.1,104.7,104.77,44566.0,80.5124,80.5124,80.2059,80.2596,44566.0
2018-12-04 15:10:00,104.78,104.83,104.4,104.48,42246.0,80.2672,80.3055,79.9761,80.0374,42246.0
2018-12-04 15:20:00,104.49,104.69,104.17,104.33,61940.0,80.0451,80.1983,79.7999,79.9225,61940.0
2018-12-04 15:30:00,104.34,104.5,104.01,104.1,101248.0,79.9302,80.0527,79.6774,79.7463,101248.0
2018-12-04 15:40:00,104.08,104.1,103.73,103.82,103879.0,79.731,79.7463,79.4629,79.5318,103879.0
2018-12-04 15:50:00,103.82,104.06,103.65,104.03,277472.0,79.5318,79.7157,79.4016,79.6927,277472.0
2018-12-06 09:30:00,101.45,101.8,99.77,101.22,166010.0,77.7163,77.9844,76.4293,77.5401,166010.0
2018-12-06 09:40:00,101.32,101.41,100.77,100.79,109159.0,77.6167,77.6856,77.1953,77.2107,109159.0
2018-12-06 09:50:00,100.76,100.93,100.17,100.86,71946.0,77.1877,77.3179,76.7357,77.2643,71946.0
2018-12-06 10:00:00,100.85,101.11,100.44,101.09,125137.0,77.2566,77.4558,76.9425,77.4405,125137.0
2018-12-06 10:10:00,101.05,101.31,100.72,101.21,110821.0,77.4098,77.609,77.157,77.5324,110821.0
2018-12-06 10:20:00,101.18,101.25,100.75,100.92,151602.0,77.5094,77.563,77.18,77.3102,151602.0
2018-12-06 10:30:00,100.92,100.95,100.33,100.73,138100.0,77.3102,77.3332,76.8583,77.1647,138100.0
2018-12-06 10:40:00,100.77,101.51,100.66,101.08,70851.0,77.1953,77.7622,77.1111,77.4328,70851.0
2018-12-06 10:50:00,101.07,101.16,100.4,100.47,116165.0,77.4252,77.4941,76.9119,76.9655,116165.0
2018-12-06 11:00:00,100.51,101.32,100.48,100.6,64237.0,76.9962,77.6167,76.9732,77.0651,64237.0
2018-12-06 11:10:00,100.57,100.58,100.04,100.18,67556.0,77.0421,77.0498,76.6361,76.7434,67556.0
2018-12-06 11:20:00,100.2,100.2,99.6,99.68,84137.0,76.7587,76.7587,76.2991,76.3603,84137.0
2018-12-06 11:30:00,99.68,99.99,99.58,99.88,119053.0,76.3603,76.5978,76.2837,76.5135,119053.0
2018-12-06 11:40:00,99.88,100.48,99.56,100.48,220140.0,76.5135,76.9732,76.2684,76.9732,220140.0
2018-12-06 11:50:00,100.48,101.08,99.91,100.0,121690.0,76.9732,77.4328,76.5365,76.6055,121690.0
2018-12-06 12:00:00,99.97,100.34,99.88,99.97,67661.0,76.5825,76.8659,76.5135,76.5825,67661.0
2018-12-06 12:10:00,99.98,100.51,99.98,100.46,100433.0,76.5902,76.9962,76.5902,76.9579,100433.0
2018-12-06 12:20:00,100.43,100.69,100.33,100.66,43362.0,76.9349,77.1341,76.8583,77.1111,43362.0
2018-12-06 12:30:00,100.63,100.89,100.4,100.54,34634.0,77.0881,77.2873,76.9119,77.0191,34634.0
2018-12-06 12:40:00,100.54,100.8,100.38,100.71,28125.0,77.0191,77.2183,76.8966,77.1494,28125.0
2018-12-06 12:50:00,100.71,100.89,100.33,100.37,47792.0,77.1494,77.2873,76.8583,76.8889,47792.0
2018-12-06 13:00:00,100.38,100.47,99.98,99.99,57042.0,76.8966,76.9655,76.5902,76.5978,57042.0
2018-12-06 13:10:00,99.99,100.25,99.99,100.11,35536.0,76.5978,76.797,76.5978,76.6897,35536.0
2018-12-06 13:20:00,100.1,100.27,99.88,99.9,36781.0,76.6821,76.8123,76.5135,76.5289,36781.0
2018-12-06 13:30:00,99.86,99.97,99.61,99.93,44583.0,76.4982,76.5825,76.3067,76.5519,44583.0
2018-12-06 13:40:00,99.94,100.58,99.92,100.5,104986.0,76.5595,77.0498,76.5442,76.9885,104986.0
2018-12-06 13:50:00,100.55,101.17,100.55,101.17,52519.0,77.0268,77.5018,77.0268,77.5018,52519.0
2018-12-06 14:00:00,101.15,101.37,100.81,100.9,40592.0,77.4864,77.655,77.226,77.2949,40592.0
2018-12-06 14:10:00,100.88,100.88,100.28,100.37,51972.0,77.2796,77.2796,76.82,76.8889,51972.0
2018-12-06 14:20:00,100.36,100.8,100.13,100.8,36085.0,76.8813,77.2183,76.7051,77.2183,36085.0
2018-12-06 14:30:00,100.72,100.78,100.45,100.54,30450.0,77.157,77.203,76.9502,77.0191,30450.0
2018-12-06 14:40:00,100.56,100.89,100.04,100.11,33487.0,77.0345,77.2873,76.6361,76.6897,33487.0
2018-12-06 14:50:00,100.11,100.92,100.1,100.82,31719.0,76.6897,77.3102,76.6821,77.2336,31719.0
2018-12-06 15:00:00,100.87,101.3,100.8,100.94,37959.0,77.2719,77.6013,77.2183,77.3256,37959.0
2018-12-06 15:10:00,100.96,101.09,100.68,101.02,38372.0,77.3409,77.4405,77.1264,77.3868,38372.0
2018-12-06 15:20:00,100.99,101.02,100.64,100.86,47585.0,77.3639,77.3868,77.0957,77.2643,47585.0
2018-12-06 15:30:00,100.84,101.44,100.81,101.23,92193.0,77.249,77.7086,77.226,77.5477,92193.0
2018-12-06 15:40:00,101.22,101.91,101.06,101.86,133237.0,77.5401,78.0686,77.4175,78.0303,133237.0
2018-12-06 15:50:00,101.86,102.29,101.77,102.12,350799.0,78.0303,78.3597,77.9614,78.2295,350799.0
2018-12-07 09:30:00,104.76,106.39,104.04,106.26,163452.0,80.2519,81.5006,79.7003,81.401,163452.0
2018-12-07 09:40:00,106.24,107.64,106.22,106.86,234405.0,81.3857,82.4581,81.3703,81.8606,234405.0
2018-12-07 09:50:00,106.83,107.49,106.62,107.05,161115.0,81.8376,82.3432,81.6768,82.0062,161115.0
2018-12-07 10:00:00,106.98,107.21,106.63,106.85,151023.0,81.9525,82.1287,81.6844,81.8529,151023.0
2018-12-07 10:10:00,106.8,106.8,105.82,106.0,95736.0,81.8146,81.8146,81.0639,81.2018,95736.0
2018-12-07 10:20:00,105.93,106.41,105.84,106.3,73355.0,81.1482,81.5159,81.0792,81.4316,73355.0
2018-12-07 10:30:00,106.31,106.47,105.6,105.97,78886.0,81.4393,81.5618,80.8954,81.1788,78886.0
2018-12-07 10:40:00,105.92,106.92,105.81,106.77,52940.0,81.1405,81.9066,81.0563,81.7917,52940.0
2018-12-07 10:50:00,106.68,107.08,106.53,106.78,51140.0,81.7227,82.0291,81.6078,81.7993,51140.0
2018-12-07 11:00:00,106.78,106.9,105.99,106.35,108394.0,81.7993,81.8913,81.1941,81.4699,108394.0
2018-12-07 11:10:00,106.35,106.42,105.72,105.83,105339.0,81.4699,81.5235,80.9873,81.0716,105339.0
2018-12-07 11:20:00,105.81,106.1,105.61,106.06,137390.0,81.0563,81.2784,80.903,81.2478,137390.0
2018-12-07 11:30:00,106.0,106.26,105.77,106.01,76763.0,81.2018,81.401,81.0256,81.2095,76763.0
2018-12-07 11:40:00,105.98,106.31,105.78,106.08,66906.0,81.1865,81.4393,81.0333,81.2631,66906.0
2018-12-07 11:50:00,106.07,106.1,105.75,105.85,80845.0,81.2554,81.2784,81.0103,81.0869,80845.0
2018-12-07 12:00:00,105.84,106.21,105.63,105.68,73357.0,81.0792,81.3627,80.9184,80.9567,73357.0
2018-12-07 12:10:00,105.67,105.9,105.3,105.46,45834.0,80.949,81.1252,80.6656,80.7881,45834.0
2018-12-07 12:20:00,105.44,106.03,105.44,105.85,115438.0,80.7728,81.2248,80.7728,81.0869,115438.0
2018-12-07 12:30:00,105.83,105.92,105.44,105.46,37482.0,81.0716,81.1405,80.7728,80.7881,37482.0
2018-12-07 12:40:00,105.48,105.53,105.11,105.13,66385.0,80.8035,80.8418,80.52,80.5353,66385.0
2018-12-07 12:50:00,105.12,105.8,105.12,105.67,78530.0,80.5277,81.0486,80.5277,80.949,78530.0
2018-12-07 13:00:00,105.66,106.01,105.52,105.92,98601.0,80.9413,81.2095,80.8341,81.1405,98601.0
2018-12-07 13:10:00,105.93,106.04,105.69,105.73,116851.0,81.1482,81.2324,80.9643,80.995,116851.0
2018-12-07 13:20:00,105.73,106.06,105.72,105.93,65495.0,80.995,81.2478,80.9873,81.1482,65495.0
2018-12-07 13:30:00,105.91,106.04,105.67,105.89,138540.0,81.1329,81.2324,80.949,81.1175,138540.0
2018-12-07 13:40:00,105.87,105.87,105.25,105.32,142107.0,81.1022,81.1022,80.6273,80.6809,142107.0
2018-12-07 13:50:00,105.3,105.3,104.89,104.89,43826.0,80.6656,80.6656,80.3515,80.3515,43826.0
2018-12-07 14:00:00,104.85,105.13,104.58,105.05,128175.0,80.3208,80.5353,80.114,80.4741,128175.0
2018-12-07 14:10:00,105.06,105.1,104.69,105.08,103894.0,80.4817,80.5124,80.1983,80.497,103894.0
2018-12-07 14:20:00,105.11,105.33,104.91,105.14,51608.0,80.52,80.6885,80.3668,80.543,51608.0
2018-12-07 14:30:00,105.18,105.25,104.61,104.62,92385.0,80.5736,80.6273,80.137,80.1446,92385.0
2018-12-07 14:40:00,104.62,104.72,104.14,104.5,82568.0,80.1446,80.2213,79.7769,80.0527,82568.0
2018-12-07 14:50:00,104.52,104.69,104.14,104.27,56126.0,80.068,80.1983,79.7769,79.8765,56126.0
2018-12-07 15:00:00,104.32,104.62,104.1,104.51,64293.0,79.9148,80.1446,79.7463,80.0604,64293.0
2018-12-07 15:10:00,104.51,104.7,103.91,104.04,111411.0,80.0604,80.2059,79.6007,79.7003,111411.0
2018-12-07 15:20:00,104.05,104.37,103.86,104.21,115624.0,79.708,79.9531,79.5624,79.8306,115624.0
2018-12-07 15:30:00,104.21,104.6,104.02,104.02,150628.0,79.8306,80.1293,79.685,79.685,150628.0
2018-12-07 15:40:00,104.0,104.07,103.46,103.46,147842.0,79.6697,79.7233,79.256,79.256,147842.0
2018-12-07 15:50:00,103.45,103.71,103.41,103.6,346245.0,79.2484,79.4475,79.2177,79.3633,346245.0
2018-12-10 09:30:00,102.05,103.26,101.05,102.32,116563.0,78.1759,79.1028,77.4098,78.3827,116563.0
2018-12-10 09:40:00,102.46,102.68,102.0,102.0,86878.0,78.49,78.6585,78.1376,78.1376,86878.0
2018-12-10 09:50:00,102.0,102.13,101.58,101.95,113998.0,78.1376,78.2372,77.8158,78.0993,113998.0
2018-12-10 10:00:00,101.89,102.12,101.57,101.59,72190.0,78.0533,78.2295,77.8082,77.8235,72190.0
2018-12-10 10:10:00,101.59,102.14,101.18,102.13,34309.0,77.8235,78.2448,77.5094,78.2372,34309.0
2018-12-10 10:20:00,102.16,102.38,101.82,102.03,57701.0,78.2602,78.4287,77.9997,78.1606,57701.0
2018-12-10 10:30:00,101.99,102.22,101.65,101.66,75542.0,78.1299,78.3061,77.8695,77.8771,75542.0
2018-12-10 10:40:00,101.63,102.03,101.53,101.86,77008.0,77.8541,78.1606,77.7775,78.0303,77008.0
2018-12-10 10:50:00,101.83,101.95,100.74,100.86,118290.0,78.0074,78.0993,77.1724,77.2643,118290.0
2018-12-10 11:00:00,100.85,100.92,99.79,99.79,49917.0,77.2566,77.3102,76.4446,76.4446,49917.0
2018-12-10 11:10:00,99.79,100.09,99.6,99.86,41416.0,76.4446,76.6744,76.2991,76.4982,41416.0
2018-12-10 11:20:00,99.85,99.86,99.44,99.79,52362.0,76.4906,76.4982,76.1765,76.4446,52362.0
2018-12-10 11:30:00,99.78,100.29,99.53,99.96,93271.0,76.4369,76.8276,76.2454,76.5748,93271.0
2018-12-10 11:40:00,100.0,100.64,99.82,100.41,61746.0,76.6055,77.0957,76.4676,76.9196,61746.0
2018-12-10 11:50:00,100.33,100.41,99.97,100.05,46117.0,76.8583,76.9196,76.5825,76.6438,46117.0
2018-12-10 12:00:00,100.03,100.05,99.53,99.68,85671.0,76.6285,76.6438,76.2454,76.3603,85671.0
2018-12-10 12:10:00,99.7,99.94,99.32,99.36,65977.0,76.3757,76.5595,76.0846,76.1152,65977.0
2018-12-10 12:20:00,99.39,99.77,99.21,99.53,91159.0,76.1382,76.4293,76.0003,76.2454,91159.0
2018-12-10 12:30:00,99.52,100.54,99.51,100.33,53830.0,76.2378,77.0191,76.2301,76.8583,53830.0
2018-12-10 12:40:00,100.37,100.82,100.3,100.81,46740.0,76.8889,77.2336,76.8353,77.226,46740.0
2018-12-10 12:50:00,100.79,101.02,100.52,100.57,37192.0,77.2107,77.3868,77.0038,77.0421,37192.0
2018-12-10 13:00:00,100.6,100.93,100.6,100.78,23219.0,77.0651,77.3179,77.0651,77.203,23219.0
2018-12-10 13:10:00,100.81,101.14,100.63,101.0,28833.0,77.226,77.4788,77.0881,77.3715,28833.0
2018-12-10 13:20:00,101.01,101.03,100.37,100.46,21722.0,77.3792,77.3945,76.8889,76.9579,21722.0
2018-12-10 13:30:00,100.45,101.15,100.39,100.99,19228.0,76.9502,77.4864,76.9042,77.3639,19228.0
2018-12-10 13:40:00,100.99,101.07,100.7,100.72,49064.0,77.3639,77.4252,77.1417,77.157,49064.0
2018-12-10 13:50:00,100.75,101.18,100.68,100.94,124945.0,77.18,77.5094,77.1264,77.3256,124945.0
2018-12-10 14:00:00,100.95,101.0,100.67,100.74,23561.0,77.3332,77.3715,77.1187,77.1724,23561.0
2018-12-10 14:10:00,100.71,100.76,100.28,100.4,26136.0,77.1494,77.1877,76.82,76.9119,26136.0
2018-12-10 14:20:00,100.44,100.6,100.28,100.48,19322.0,76.9425,77.0651,76.82,76.9732,19322.0
2018-12-10 14:30:00,100.52,101.22,100.5,101.1,27235.0,77.0038,77.5401,76.9885,77.4481,27235.0
2018-12-10 14:40:00,101.13,101.24,100.97,101.06,25428.0,77.4711,77.5554,77.3485,77.4175,25428.0
2018-12-10 14:50:00,101.07,101.29,100.75,100.87,28110.0,77.4252,77.5937,77.18,77.2719,28110.0
2018-12-10 15:00:00,100.86,101.02,100.76,100.96,39021.0,77.2643,77.3868,77.1877,77.3409,39021.0
2018-12-10 15:10:00,100.96,100.99,100.75,100.96,44107.0,77.3409,77.3639,77.18,77.3409,44107.0
2018-12-10 15:20:00,101.0,101.37,100.94,101.3,71637.0,77.3715,77.655,77.3256,77.6013,71637.0
2018-12-10 15:30:00,101.34,102.15,101.33,102.0,108792.0,77.632,78.2525,77.6243,78.1376,108792.0
2018-12-10 15:40:00,102.0,102.14,101.63,101.69,122177.0,78.1376,78.2448,77.8541,77.9001,122177.0
2018-12-10 15:50:00,101.69,101.9,101.63,101.68,200415.0,77.9001,78.061,77.8541,77.8924,200415.0
2018-12-11 09:30:00,103.57,104.35,103.14,103.9,97218.0,79.3403,79.9378,79.0109,79.5931,97218.0
2018-12-11 09:40:00,103.96,104.29,103.5,103.95,35165.0,79.6391,79.8918,79.2867,79.6314,35165.0
2018-12-11 09:50:00,104.0,104.06,103.52,103.54,61899.0,79.6697,79.7157,79.302,79.3173,61899.0
2018-12-11 10:00:00,103.54,104.25,103.54,104.1,49113.0,79.3173,79.8612,79.3173,79.7463,49113.0
2018-12-11 10:10:00,104.12,104.12,103.08,103.19,57392.0,79.7616,79.7616,78.9649,79.0492,57392.0
2018-12-11 10:20:00,103.2,103.52,102.98,103.39,112544.0,79.0568,79.302,78.8883,79.2024,112544.0
2018-12-11 10:30:00,103.42,103.5,102.73,103.34,53591.0,79.2254,79.2867,78.6968,79.1641,53591.0
2018-12-11 10:40:00,103.38,103.55,102.88,102.97,28879.0,79.1947,79.325,78.8117,78.8807,28879.0
2018-12-11 10:50:00,102.98,103.23,102.75,103.23,48152.0,78.8883,79.0798,78.7121,79.0798,48152.0
2018-12-11 11:00:00,103.18,103.3,102.65,103.3,36059.0,79.0415,79.1335,78.6355,79.1335,36059.0
2018-12-11 11:10:00,103.29,103.41,102.86,103.19,58059.0,79.1258,79.2177,78.7964,79.0492,58059.0
2018-12-11 11:20:00,103.19,103.27,102.59,102.76,60578.0,79.0492,79.1105,78.5896,78.7198,60578.0
2018-12-11 11:30:00,102.76,102.85,102.32,102.69,42227.0,78.7198,78.7887,78.3827,78.6662,42227.0
2018-12-11 11:40:00,102.67,102.67,102.25,102.38,39624.0,78.6508,78.6508,78.3291,78.4287,39624.0
2018-12-11 11:50:00,102.39,103.13,102.39,103.0,84667.0,78.4363,79.0032,78.4363,78.9036,84667.0
2018-12-11 12:00:00,102.97,102.97,102.11,102.38,51349.0,78.8807,78.8807,78.2218,78.4287,51349.0
2018-12-11 12:10:00,102.28,102.32,101.82,102.03,32628.0,78.3521,78.3827,77.9997,78.1606,32628.0
2018-12-11 12:20:00,101.96,102.29,101.94,102.0,17060.0,78.1069,78.3597,78.0916,78.1376,17060.0
2018-12-11 12:30:00,101.99,102.32,101.95,102.13,34633.0,78.1299,78.3827,78.0993,78.2372,34633.0
2018-12-11 12:40:00,102.16,102.42,101.99,102.28,38043.0,78.2602,78.4593,78.1299,78.3521,38043.0
2018-12-11 12:50:00,102.23,102.32,102.12,102.26,44260.0,78.3138,78.3827,78.2295,78.3368,44260.0
2018-12-11 13:00:00,102.22,102.49,102.2,102.32,21045.0,78.3061,78.513,78.2908,78.3827,21045.0
2018-12-11 13:10:00,102.3,102.64,102.14,102.59,19013.0,78.3674,78.6279,78.2448,78.5896,19013.0
2018-12-11 13:20:00,102.6,102.76,102.26,102.27,39759.0,78.5972,78.7198,78.3368,78.3444,39759.0
2018-12-11 13:30:00,102.21,102.27,102.01,102.19,31909.0,78.2985,78.3444,78.1452,78.2831,31909.0
2018-12-11 13:40:00,102.19,102.19,101.71,101.82,29078.0,78.2831,78.2831,77.9154,77.9997,29078.0
2018-12-11 13:50:00,101.84,102.01,101.69,101.95,14549.0,78.015,78.1452,77.9001,78.0993,14549.0
2018-12-11 14:00:00,101.9,102.15,101.84,101.92,46308.0,78.061,78.2525,78.015,78.0763,46308.0
2018-12-11 14:10:00,101.92,102.48,101.88,102.36,32337.0,78.0763,78.5053,78.0457,78.4134,32337.0
2018-12-11 14:20:00,102.38,103.13,102.3,102.89,52595.0,78.4287,79.0032,78.3674,78.8194,52595.0
2018-12-11 14:30:00,102.89,103.08,102.75,102.9,38797.0,78.8194,78.9649,78.7121,78.827,38797.0
2018-12-11 14:40:00,102.9,103.41,102.88,103.25,52644.0,78.827,79.2177,78.8117,79.0952,52644.0
2018-12-11 14:50:00,103.26,103.27,102.8,102.82,104687.0,79.1028,79.1105,78.7504,78.7657,104687.0
2018-12-11 15:00:00,102.86,103.0,102.75,102.92,120789.0,78.7964,78.9036,78.7121,78.8424,120789.0
2018-12-11 15:10:00,102.9,103.22,102.85,102.87,104393.0,78.827,79.0722,78.7887,78.8041,104393.0
2018-12-11 15:20:00,102.88,103.02,102.45,102.45,125750.0,78.8117,78.919,78.4823,78.4823,125750.0
2018-12-11 15:30:00,102.47,102.67,102.19,102.27,140084.0,78.4976,78.6508,78.2831,78.3444,140084.0
2018-12-11 15:40:00,102.26,102.4,101.87,101.87,116304.0,78.3368,78.444,78.038,78.038,116304.0
2018-12-11 15:50:00,101.88,102.08,101.76,102.06,242193.0,78.0457,78.1989,77.9537,78.1835,242193.0
2018-12-12 09:30:00,104.24,105.06,104.14,104.81,143843.0,79.8535,80.4817,79.7769,80.2902,143843.0
2018-12-12 09:40:00,104.9,105.05,104.38,104.43,54798.0,80.3591,80.4741,79.9608,79.9991,54798.0
2018-12-12 09:50:00,104.5,105.01,104.48,104.96,51287.0,80.0527,80.4434,80.0374,80.4051,51287.0
2018-12-12 10:00:00,104.92,105.06,104.62,104.83,107712.0,80.3745,80.4817,80.1446,80.3055,107712.0
2018-12-12 10:10:00,104.83,105.27,104.63,105.1,126198.0,80.3055,80.6426,80.1523,80.5124,126198.0
2018-12-12 10:20:00,105.1,105.4,104.87,104.87,29442.0,80.5124,80.7422,80.3362,80.3362,29442.0
2018-12-12 10:30:00,104.88,105.01,104.29,104.5,85506.0,80.3438,80.4434,79.8918,80.0527,85506.0
2018-12-12 10:40:00,104.46,105.03,104.26,105.0,37534.0,80.0221,80.4587,79.8689,80.4357,37534.0
2018-12-12 10:50:00,105.06,105.61,105.06,105.49,29489.0,80.4817,80.903,80.4817,80.8111,29489.0
2018-12-12 11:00:00,105.49,106.12,105.49,106.07,26609.0,80.8111,81.2937,80.8111,81.2554,26609.0
2018-12-12 11:10:00,106.11,106.2,105.69,105.91,36852.0,81.2861,81.355,80.9643,81.1329,36852.0
2018-12-12 11:20:00,105.87,106.23,105.75,106.12,59981.0,81.1022,81.378,81.0103,81.2937,59981.0
2018-12-12 11:30:00,106.13,106.19,105.6,105.82,66488.0,81.3014,81.3474,80.8954,81.0639,66488.0
2018-12-12 11:40:00,105.81,106.13,105.73,106.05,40191.0,81.0563,81.3014,80.995,81.2401,40191.0
2018-12-12 11:50:00,106.04,106.4,105.93,106.07,51909.0,81.2324,81.5082,81.1482,81.2554,51909.0
2018-12-12 12:00:00,106.18,106.24,105.84,105.99,27396.0,81.3397,81.3857,81.0792,81.1941,27396.0
2018-12-12 12:10:00,105.99,106.07,105.62,105.64,55264.0,81.1941,81.2554,80.9107,80.926,55264.0
2018-12-12 12:20:00,105.65,105.76,105.44,105.76,21739.0,80.9337,81.0179,80.7728,81.0179,21739.0
2018-12-12 12:30:00,105.79,105.97,105.45,105.56,25442.0,81.0409,81.1788,80.7805,80.8647,25442.0
2018-12-12 12:40:00,105.62,106.0,105.59,105.89,29139.0,80.9107,81.2018,80.8877,81.1175,29139.0
2018-12-12 12:50:00,105.91,106.29,105.81,106.28,31296.0,81.1329,81.424,81.0563,81.4163,31296.0
2018-12-12 13:00:00,106.3,106.31,106.09,106.2,21033.0,81.4316,81.4393,81.2707,81.355,21033.0
2018-12-12 13:10:00,106.24,106.47,106.22,106.25,11878.0,81.3857,81.5618,81.3703,81.3933,11878.0
2018-12-12 13:20:00,106.31,106.6,106.26,106.54,28922.0,81.4393,81.6614,81.401,81.6155,28922.0
2018-12-12 13:30:00,106.54,106.6,106.46,106.47,51689.0,81.6155,81.6614,81.5542,81.5618,51689.0
2018-12-12 13:40:00,106.45,106.45,106.19,106.32,17285.0,81.5465,81.5465,81.3474,81.4469,17285.0
2018-12-12 13:50:00,106.33,106.39,106.05,106.28,36558.0,81.4546,81.5006,81.2401,81.4163,36558.0
2018-12-12 14:00:00,106.28,106.3,106.01,106.11,42673.0,81.4163,81.4316,81.2095,81.2861,42673.0
2018-12-12 14:10:00,106.12,106.28,105.86,106.1,62122.0,81.2937,81.4163,81.0946,81.2784,62122.0
2018-12-12 14:20:00,106.13,106.27,105.36,105.46,107669.0,81.3014,81.4086,80.7115,80.7881,107669.0
2018-12-12 14:30:00,105.42,105.61,105.21,105.47,65269.0,80.7575,80.903,80.5966,80.7958,65269.0
2018-12-12 14:40:00,105.49,105.53,105.0,105.04,70244.0,80.8111,80.8418,80.4357,80.4664,70244.0
2018-12-12 14:50:00,105.04,105.33,104.92,105.23,58033.0,80.4664,80.6885,80.3745,80.6119,58033.0
2018-12-12 15:00:00,105.23,105.34,104.85,105.28,71775.0,80.6119,80.6962,80.3208,80.6502,71775.0
2018-12-12 15:10:00,105.28,105.37,104.82,104.92,55269.0,80.6502,80.7192,80.2979,80.3745,55269.0
2018-12-12 15:20:00,104.97,105.1,104.72,104.75,65666.0,80.4128,80.5124,80.2213,80.2442,65666.0
2018-12-12 15:30:00,104.76,105.05,104.59,105.0,106464.0,80.2519,80.4741,80.1217,80.4357,106464.0
2018-12-12 15:40:00,105.01,105.05,104.31,104.38,131370.0,80.4434,80.4741,79.9072,79.9608,131370.0
2018-12-12 15:50:00,104.38,104.45,103.83,103.94,298189.0,79.9608,80.0144,79.5395,79.6237,298189.0
2018-12-13 09:30:00,103.22,104.09,102.94,103.7,76825.0,79.0722,79.7386,78.8577,79.4399,76825.0
2018-12-13 09:40:00,103.64,103.71,102.75,102.91,53012.0,79.3939,79.4475,78.7121,78.8347,53012.0
2018-12-13 09:50:00,102.87,103.16,102.52,102.65,48842.0,78.8041,79.0262,78.5359,78.6355,48842.0
2018-12-13 10:00:00,102.72,103.71,102.72,103.54,40631.0,78.6891,79.4475,78.6891,79.3173,40631.0
2018-12-13 10:10:00,103.57,104.3,103.57,103.85,47142.0,79.3403,79.8995,79.3403,79.5548,47142.0
2018-12-13 10:20:00,103.84,104.06,103.63,103.64,20141.0,79.5471,79.7157,79.3863,79.3939,20141.0
2018-12-13 10:30:00,103.69,104.16,103.54,103.73,29139.0,79.4322,79.7923,79.3173,79.4629,29139.0
2018-12-13 10:40:00,103.65,103.73,103.13,103.38,25113.0,79.4016,79.4629,79.0032,79.1947,25113.0
2018-12-13 10:50:00,103.38,103.57,102.99,103.47,24009.0,79.1947,79.3403,78.896,79.2637,24009.0
2018-12-13 11:00:00,103.5,103.64,103.19,103.52,23683.0,79.2867,79.3939,79.0492,79.302,23683.0
2018-12-13 11:10:00,103.5,103.54,103.0,103.11,59768.0,79.2867,79.3173,78.9036,78.9879,59768.0
2018-12-13 11:20:00,103.11,103.45,102.98,103.26,51126.0,78.9879,79.2484,78.8883,79.1028,51126.0
2018-12-13 11:30:00,103.32,103.51,103.02,103.25,58097.0,79.1488,79.2943,78.919,79.0952,58097.0
2018-12-13 11:40:00,103.25,103.93,103.14,103.45,63021.0,79.0952,79.6161,79.0109,79.2484,63021.0
2018-12-13 11:50:00,103.35,103.57,103.24,103.24,73198.0,79.1718,79.3403,79.0875,79.0875,73198.0
2018-12-13 12:00:00,103.2,103.22,102.75,103.0,31387.0,79.0568,79.0722,78.7121,78.9036,31387.0
2018-12-13 12:10:00,102.97,103.56,102.8,102.97,63257.0,78.8807,79.3326,78.7504,78.8807,63257.0
2018-12-13 12:20:00,103.01,103.06,102.74,102.82,32660.0,78.9113,78.9496,78.7045,78.7657,32660.0
2018-12-13 12:30:00,102.82,103.07,102.65,102.99,54040.0,78.7657,78.9573,78.6355,78.896,54040.0
2018-12-13 12:40:00,103.0,103.1,102.91,102.99,39535.0,78.9036,78.9802,78.8347,78.896,39535.0
2018-12-13 12:50:00,102.96,103.05,102.78,102.8,37427.0,78.873,78.9419,78.7351,78.7504,37427.0
2018-12-13 13:00:00,102.77,102.87,102.51,102.72,33625.0,78.7274,78.8041,78.5283,78.6891,33625.0
2018-12-13 13:10:00,102.72,102.84,102.56,102.59,13612.0,78.6891,78.7811,78.5666,78.5896,13612.0
2018-12-13 13:20:00,102.57,102.71,102.32,102.48,27663.0,78.5742,78.6815,78.3827,78.5053,27663.0
2018-12-13 13:30:00,102.52,102.74,102.47,102.59,53898.0,78.5359,78.7045,78.4976,78.5896,53898.0
2018-12-13 13:40:00,102.6,102.63,102.17,102.19,25140.0,78.5972,78.6202,78.2678,78.2831,25140.0
2018-12-13 13:50:00,102.16,102.21,101.72,101.84,27160.0,78.2602,78.2985,77.9231,78.015,27160.0
2018-12-13 14:00:00,101.92,102.0,101.52,101.67,49810.0,78.0763,78.1376,77.7699,77.8848,49810.0
2018-12-13 14:10:00,101.66,101.69,101.46,101.49,44336.0,77.8771,77.9001,77.7239,77.7469,44336.0
2018-12-13 14:20:00,101.53,102.15,101.52,102.08,52830.0,77.7775,78.2525,77.7699,78.1989,52830.0
2018-12-13 14:30:00,102.1,102.17,101.77,101.88,27991.0,78.2142,78.2678,77.9614,78.0457,27991.0
2018-12-13 14:40:00,101.89,102.06,101.83,101.93,34939.0,78.0533,78.1835,78.0074,78.084,34939.0
2018-12-13 14:50:00,101.91,102.21,101.91,102.0,32002.0,78.0686,78.2985,78.0686,78.1376,32002.0
2018-12-13 15:00:00,102.02,102.09,101.83,101.83,28353.0,78.1529,78.2065,78.0074,78.0074,28353.0
2018-12-13 15:10:00,101.81,102.26,101.77,102.22,39638.0,77.992,78.3368,77.9614,78.3061,39638.0
2018-12-13 15:20:00,102.2,102.51,102.1,102.46,69149.0,78.2908,78.5283,78.2142,78.49,69149.0
2018-12-13 15:30:00,102.45,102.83,102.36,102.55,63354.0,78.4823,78.7734,78.4134,78.5589,63354.0
2018-12-13 15:40:00,102.54,103.09,102.53,102.91,109612.0,78.5513,78.9726,78.5436,78.8347,109612.0
2018-12-13 15:50:00,102.91,102.94,102.71,102.81,195149.0,78.8347,78.8577,78.6815,78.7581,195149.0
2018-12-14 09:30:00,102.28,102.73,101.49,102.66,101561.0,78.3521,78.6968,77.7469,78.6432,101561.0
2018-12-14 09:40:00,102.78,102.95,102.27,102.27,38755.0,78.7351,78.8653,78.3444,78.3444,38755.0
2018-12-14 09:50:00,102.29,102.6,102.1,102.53,52849.0,78.3597,78.5972,78.2142,78.5436,52849.0
2018-12-14 10:00:00,102.47,102.65,102.32,102.47,27176.0,78.4976,78.6355,78.3827,78.4976,27176.0
2018-12-14 10:10:00,102.48,102.51,102.01,102.42,31533.0,78.5053,78.5283,78.1452,78.4593,31533.0
2018-12-14 10:20:00,102.41,102.66,102.25,102.32,25757.0,78.4517,78.6432,78.3291,78.3827,25757.0
2018-12-14 10:30:00,102.28,102.31,102.05,102.25,18601.0,78.3521,78.3751,78.1759,78.3291,18601.0
2018-12-14 10:40:00,102.26,102.27,101.92,102.21,19738.0,78.3368,78.3444,78.0763,78.2985,19738.0
2018-12-14 10:50:00,102.21,102.41,101.88,101.9,24086.0,78.2985,78.4517,78.0457,78.061,24086.0
2018-12-14 11:00:00,101.91,102.07,101.77,101.99,21211.0,78.0686,78.1912,77.9614,78.1299,21211.0
2018-12-14 11:10:00,101.94,102.01,101.81,101.89,24347.0,78.0916,78.1452,77.992,78.0533,24347.0
2018-12-14 11:20:00,101.94,101.94,101.36,101.47,29732.0,78.0916,78.0916,77.6473,77.7316,29732.0
2018-12-14 11:30:00,101.5,101.56,101.32,101.38,41109.0,77.7546,77.8005,77.6167,77.6626,41109.0
2018-12-14 11:40:00,101.39,101.47,100.98,100.98,42610.0,77.6703,77.7316,77.3562,77.3562,42610.0
2018-12-14 11:50:00,100.95,101.14,100.7,100.77,49896.0,77.3332,77.4788,77.1417,77.1953,49896.0
2018-12-14 12:00:00,100.76,100.9,100.46,100.5,42943.0,77.1877,77.2949,76.9579,76.9885,42943.0
2018-12-14 12:10:00,100.48,100.69,100.4,100.67,30627.0,76.9732,77.1341,76.9119,77.1187,30627.0
2018-12-14 12:20:00,100.68,100.74,100.49,100.68,42455.0,77.1264,77.1724,76.9808,77.1264,42455.0
2018-12-14 12:30:00,100.68,100.8,100.49,100.49,68633.0,77.1264,77.2183,76.9808,76.9808,68633.0
2018-12-14 12:40:00,100.49,100.57,100.39,100.47,32254.0,76.9808,77.0421,76.9042,76.9655,32254.0
2018-12-14 12:50:00,100.44,100.47,100.16,100.25,36808.0,76.9425,76.9655,76.728,76.797,36808.0
2018-12-14 13:00:00,100.23,100.38,100.11,100.38,39515.0,76.7817,76.8966,76.6897,76.8966,39515.0
2018-12-14 13:10:00,100.36,100.48,100.29,100.43,27164.0,76.8813,76.9732,76.8276,76.9349,27164.0
2018-12-14 13:20:00,100.39,100.49,100.21,100.29,24963.0,76.9042,76.9808,76.7663,76.8276,24963.0
2018-12-14 13:30:00,100.27,100.36,100.03,100.12,38881.0,76.8123,76.8813,76.6285,76.6974,38881.0
2018-12-14 13:40:00,100.11,100.2,99.77,99.82,72688.0,76.6897,76.7587,76.4293,76.4676,72688.0
2018-12-14 13:50:00,99.81,99.97,99.53,99.59,46082.0,76.4599,76.5825,76.2454,76.2914,46082.0
2018-12-14 14:00:00,99.59,99.71,99.33,99.59,100492.0,76.2914,76.3833,76.0922,76.2914,100492.0
2018-12-14 14:10:00,99.59,100.01,99.5,99.93,34387.0,76.2914,76.6131,76.2224,76.5519,34387.0
2018-12-14 14:20:00,99.92,100.14,99.71,99.87,55205.0,76.5442,76.7127,76.3833,76.5059,55205.0
2018-12-14 14:30:00,99.87,99.87,99.37,99.39,81191.0,76.5059,76.5059,76.1229,76.1382,81191.0
2018-12-14 14:40:00,99.39,99.61,99.09,99.24,71986.0,76.1382,76.3067,75.9084,76.0233,71986.0
2018-12-14 14:50:00,99.23,99.52,99.06,99.46,83093.0,76.0156,76.2378,75.8854,76.1918,83093.0
2018-12-14 15:00:00,99.47,99.67,99.37,99.6,59788.0,76.1995,76.3527,76.1229,76.2991,59788.0
2018-12-14 15:10:00,99.58,99.99,99.46,99.56,111867.0,76.2837,76.5978,76.1918,76.2684,111867.0
2018-12-14 15:20:00,99.58,99.75,99.42,99.71,72052.0,76.2837,76.414,76.1612,76.3833,72052.0
2018-12-14 15:30:00,99.7,99.7,99.43,99.51,72103.0,76.3757,76.3757,76.1688,76.2301,72103.0
2018-12-14 15:40:00,99.51,99.79,99.49,99.73,157803.0,76.2301,76.4446,76.2148,76.3986,157803.0
2018-12-14 15:50:00,99.72,100.2,99.67,100.08,304816.0,76.391,76.7587,76.3527,76.6668,304816.0
2018-12-17 09:30:00,99.54,99.54,98.33,98.93,183088.0,76.2531,76.2531,75.3262,75.7858,183088.0
2018-12-17 09:40:00,98.91,99.27,98.49,98.89,122505.0,75.7705,76.0463,75.4487,75.7552,122505.0
2018-12-17 09:50:00,98.87,99.8,98.78,99.8,61938.0,75.7398,76.4523,75.6709,76.4523,61938.0
2018-12-17 10:00:00,99.66,99.66,99.0,99.04,57510.0,76.345,76.345,75.8394,75.8701,57510.0
2018-12-17 10:10:00,99.1,99.62,99.04,99.25,25456.0,75.916,76.3144,75.8701,76.0309,25456.0
2018-12-17 10:20:00,99.26,99.55,99.11,99.32,40014.0,76.0386,76.2607,75.9237,76.0846,40014.0
2018-12-17 10:30:00,99.42,99.61,99.09,99.61,36564.0,76.1612,76.3067,75.9084,76.3067,36564.0
2018-12-17 10:40:00,99.61,99.97,99.36,99.46,64323.0,76.3067,76.5825,76.1152,76.1918,64323.0
2018-12-17 10:50:00,99.43,99.97,99.35,99.86,88282.0,76.1688,76.5825,76.1075,76.4982,88282.0
2018-12-17 11:00:00,99.89,100.2,99.7,100.16,51163.0,76.5212,76.7587,76.3757,76.728,51163.0
2018-12-17 11:10:00,100.16,100.27,99.85,99.86,50904.0,76.728,76.8123,76.4906,76.4982,50904.0
2018-12-17 11:20:00,99.89,100.04,99.48,99.69,79160.0,76.5212,76.6361,76.2071,76.368,79160.0
2018-12-17 11:30:00,99.72,99.85,99.34,99.51,47617.0,76.391,76.4906,76.0999,76.2301,47617.0
2018-12-17 11:40:00,99.5,99.6,99.16,99.45,31535.0,76.2224,76.2991,75.962,76.1841,31535.0
2018-12-17 11:50:00,99.49,99.56,99.22,99.47,29486.0,76.2148,76.2684,76.008,76.1995,29486.0
2018-12-17 12:00:00,99.44,99.71,99.4,99.42,29353.0,76.1765,76.3833,76.1458,76.1612,29353.0
2018-12-17 12:10:00,99.4,99.41,98.73,98.82,92127.0,76.1458,76.1535,75.6326,75.7015,92127.0
2018-12-17 12:20:00,98.85,98.85,98.45,98.75,146180.0,75.7245,75.7245,75.4181,75.6479,146180.0
2018-12-17 12:30:00,98.73,98.78,98.32,98.35,78498.0,75.6326,75.6709,75.3185,75.3415,78498.0
2018-12-17 12:40:00,98.36,98.61,98.03,98.61,75114.0,75.3491,75.5407,75.0963,75.5407,75114.0
2018-12-17 12:50:00,98.6,98.7,98.02,98.02,111207.0,75.533,75.6096,75.0887,75.0887,111207.0
2018-12-17 13:00:00,98.03,98.13,97.79,97.79,89692.0,75.0963,75.173,74.9125,74.9125,89692.0
2018-12-17 13:10:00,97.76,97.82,97.52,97.53,108384.0,74.8895,74.9355,74.7057,74.7133,108384.0
2018-12-17 13:20:00,97.53,97.58,97.27,97.27,82212.0,74.7133,74.7516,74.5141,74.5141,82212.0
2018-12-17 13:30:00,97.27,97.45,96.93,97.45,114573.0,74.5141,74.652,74.2537,74.652,114573.0
2018-12-17 13:40:00,97.42,97.58,97.19,97.4,52168.0,74.6291,74.7516,74.4529,74.6137,52168.0
2018-12-17 13:50:00,97.4,97.76,97.28,97.45,87976.0,74.6137,74.8895,74.5218,74.652,87976.0
2018-12-17 14:00:00,97.43,97.56,97.17,97.31,60158.0,74.6367,74.7363,74.4375,74.5448,60158.0
2018-12-17 14:10:00,97.29,97.29,97.0,97.05,59312.0,74.5295,74.5295,74.3073,74.3456,59312.0
2018-12-17 14:20:00,97.05,97.36,96.87,96.95,66181.0,74.3456,74.5831,74.2077,74.269,66181.0
2018-12-17 14:30:00,96.97,96.98,96.44,96.44,87074.0,74.2843,74.292,73.8783,73.8783,87074.0
2018-12-17 14:40:00,96.45,96.67,96.34,96.53,100650.0,73.886,74.0545,73.8017,73.9473,100650.0
2018-12-17 14:50:00,96.53,96.59,96.28,96.49,74493.0,73.9473,73.9932,73.7558,73.9166,74493.0
2018-12-17 15:00:00,96.5,96.74,96.32,96.35,65068.0,73.9243,74.1081,73.7864,73.8094,65068.0
2018-12-17 15:10:00,96.32,96.81,96.32,96.53,79447.0,73.7864,74.1618,73.7864,73.9473,79447.0
2018-12-17 15:20:00,96.53,96.53,96.11,96.33,127689.0,73.9473,73.9473,73.6255,73.7941,127689.0
2018-12-17 15:30:00,96.34,96.37,96.01,96.13,185074.0,73.8017,73.8247,73.5489,73.6408,185074.0
2018-12-17 15:40:00,96.12,96.13,95.46,95.69,232287.0,73.6332,73.6408,73.1276,73.3038,232287.0
2018-12-17 15:50:00,95.66,96.28,95.61,96.2,358164.0,73.2808,73.7558,73.2425,73.6945,358164.0
2018-12-18 09:30:00,96.37,96.73,95.65,95.87,92388.0,73.8247,74.1005,73.2731,73.4417,92388.0
2018-12-18 09:40:00,95.91,96.43,95.8,96.04,83809.0,73.4723,73.8707,73.388,73.5719,83809.0
2018-12-18 09:50:00,96.04,96.23,95.63,95.93,83329.0,73.5719,73.7174,73.2578,73.4876,83329.0
2018-12-18 10:00:00,95.94,96.3,95.66,96.2,90651.0,73.4953,73.7711,73.2808,73.6945,90651.0
2018-12-18 10:10:00,96.22,96.33,95.98,96.29,62060.0,73.7098,73.7941,73.5259,73.7634,62060.0
2018-12-18 10:20:00,96.32,96.7,96.29,96.64,55311.0,73.7864,74.0775,73.7634,74.0315,55311.0
2018-12-18 10:30:00,96.65,96.96,96.1,96.14,81025.0,74.0392,74.2767,73.6179,73.6485,81025.0
2018-12-18 10:40:00,96.11,96.36,95.68,95.7,114986.0,73.6255,73.817,73.2961,73.3114,114986.0
2018-12-18 10:50:00,95.7,95.84,95.52,95.58,78409.0,73.3114,73.4187,73.1735,73.2195,78409.0
2018-12-18 11:00:00,95.58,95.88,95.46,95.87,148070.0,73.2195,73.4493,73.1276,73.4417,148070.0
2018-12-18 11:10:00,95.88,96.13,95.6,95.76,66851.0,73.4493,73.6408,73.2348,73.3574,66851.0
2018-12-18 11:20:00,95.78,95.78,95.27,95.48,81018.0,73.3727,73.3727,72.982,73.1429,81018.0
2018-12-18 11:30:00,95.51,95.83,95.4,95.74,72585.0,73.1659,73.411,73.0816,73.3421,72585.0
2018-12-18 11:40:00,95.71,95.74,95.38,95.61,38139.0,73.3191,73.3421,73.0663,73.2425,38139.0
2018-12-18 11:50:00,95.66,95.7,95.22,95.27,46015.0,73.2808,73.3114,72.9437,72.982,46015.0
2018-12-18 12:00:00,95.27,95.89,95.24,95.84,40637.0,72.982,73.457,72.9591,73.4187,40637.0
2018-12-18 12:10:00,95.9,96.0,95.72,95.94,36704.0,73.4646,73.5413,73.3268,73.4953,36704.0
2018-12-18 12:20:00,95.9,96.06,95.66,95.74,35270.0,73.4646,73.5872,73.2808,73.3421,35270.0
2018-12-18 12:30:00,95.76,95.89,95.67,95.8,36398.0,73.3574,73.457,73.2885,73.388,36398.0
2018-12-18 12:40:00,95.77,95.82,95.42,95.59,36612.0,73.3651,73.4034,73.0969,73.2272,36612.0
2018-12-18 12:50:00,95.57,95.62,95.31,95.31,27084.0,73.2119,73.2502,73.0127,73.0127,27084.0
2018-12-18 13:00:00,95.34,95.41,95.21,95.25,26831.0,73.0357,73.0893,72.9361,72.9667,26831.0
2018-12-18 13:10:00,95.25,95.43,95.16,95.24,24473.0,72.9667,73.1046,72.8978,72.9591,24473.0
2018-12-18 13:20:00,95.25,95.34,95.15,95.33,29609.0,72.9667,73.0357,72.8901,73.028,29609.0
2018-12-18 13:30:00,95.34,95.36,95.22,95.34,37486.0,73.0357,73.051,72.9437,73.0357,37486.0
2018-12-18 13:40:00,95.32,95.36,95.15,95.19,48455.0,73.0203,73.051,72.8901,72.9208,48455.0
2018-12-18 13:50:00,95.19,95.19,94.72,94.96,92280.0,72.9208,72.9208,72.5607,72.7446,92280.0
2018-12-18 14:00:00,94.98,95.2,94.95,95.11,61573.0,72.7599,72.9284,72.7369,72.8595,61573.0
2018-12-18 14:10:00,95.12,95.13,94.56,94.72,76102.0,72.8671,72.8748,72.4381,72.5607,76102.0
2018-12-18 14:20:00,94.75,94.94,94.6,94.83,120189.0,72.5837,72.7292,72.4688,72.645,120189.0
2018-12-18 14:30:00,94.84,94.99,94.48,94.66,184631.0,72.6526,72.7675,72.3769,72.5147,184631.0
2018-12-18 14:40:00,94.65,94.69,93.98,94.39,119153.0,72.5071,72.5377,71.9938,72.3079,119153.0
2018-12-18 14:50:00,94.4,94.43,93.72,93.72,115147.0,72.3156,72.3385,71.7947,71.7947,115147.0
2018-12-18 15:00:00,93.77,94.09,93.71,93.91,141009.0,71.833,72.0781,71.787,71.9402,141009.0
2018-12-18 15:10:00,93.91,94.37,93.86,94.37,109301.0,71.9402,72.2926,71.9019,72.2926,109301.0
2018-12-18 15:20:00,94.34,94.34,94.06,94.21,154173.0,72.2696,72.2696,72.0551,72.17,154173.0
2018-12-18 15:30:00,94.2,94.55,94.2,94.42,222682.0,72.1624,72.4305,72.1624,72.3309,222682.0
2018-12-18 15:40:00,94.4,94.94,94.36,94.86,203899.0,72.3156,72.7292,72.2849,72.668,203899.0
2018-12-18 15:50:00,94.84,94.89,93.96,94.01,386080.0,72.6526,72.6909,71.9785,72.0168,386080.0
2018-12-19 09:30:00,94.96,96.0,94.75,95.21,131136.0,72.7446,73.5413,72.5837,72.9361,131136.0
2018-12-19 09:40:00,95.33,95.75,95.23,95.68,68262.0,73.028,73.3497,72.9514,73.2961,68262.0
2018-12-19 09:50:00,95.66,96.2,95.39,95.5,39184.0,73.2808,73.6945,73.074,73.1582,39184.0
2018-12-19 10:00:00,95.51,95.99,95.5,95.8,37380.0,73.1659,73.5336,73.1582,73.388,37380.0
2018-12-19 10:10:00,95.76,96.13,95.71,95.87,56125.0,73.3574,73.6408,73.3191,73.4417,56125.0
2018-12-19 10:20:00,95.93,96.25,95.86,96.2,71505.0,73.4876,73.7328,73.434,73.6945,71505.0
2018-12-19 10:30:00,96.23,96.71,96.23,96.65,41199.0,73.7174,74.0852,73.7174,74.0392,41199.0
2018-12-19 10:40:00,96.64,96.77,96.39,96.47,49295.0,74.0315,74.1311,73.84,73.9013,49295.0
2018-12-19 10:50:00,96.5,96.81,96.44,96.68,39675.0,73.9243,74.1618,73.8783,74.0622,39675.0
2018-12-19 11:00:00,96.73,96.96,96.47,96.84,43313.0,74.1005,74.2767,73.9013,74.1847,43313.0
2018-12-19 11:10:00,96.85,97.14,96.4,96.53,57166.0,74.1924,74.4146,73.8477,73.9473,57166.0
2018-12-19 11:20:00,96.5,96.63,96.32,96.43,67730.0,73.9243,74.0239,73.7864,73.8707,67730.0
2018-12-19 11:30:00,96.4,96.44,96.24,96.3,66358.0,73.8477,73.8783,73.7251,73.7711,66358.0
2018-12-19 11:40:00,96.31,96.39,96.03,96.06,29673.0,73.7787,73.84,73.5642,73.5872,29673.0
2018-12-19 11:50:00,96.09,96.62,96.09,96.62,32081.0,73.6102,74.0162,73.6102,74.0162,32081.0
2018-12-19 12:00:00,96.61,96.74,96.48,96.72,38434.0,74.0085,74.1081,73.909,74.0928,38434.0
2018-12-19 12:10:00,96.71,96.82,96.62,96.82,20490.0,74.0852,74.1694,74.0162,74.1694,20490.0
2018-12-19 12:20:00,96.78,96.78,96.47,96.59,30535.0,74.1388,74.1388,73.9013,73.9932,30535.0
2018-12-19 12:30:00,96.59,96.7,96.46,96.67,26563.0,73.9932,74.0775,73.8936,74.0545,26563.0
2018-12-19 12:40:00,96.65,96.72,96.53,96.57,121854.0,74.0392,74.0928,73.9473,73.9779,121854.0
2018-12-19 12:50:00,96.62,96.67,95.95,96.03,50602.0,74.0162,74.0545,73.503,73.5642,50602.0
2018-12-19 13:00:00,96.03,96.28,96.02,96.07,25110.0,73.5642,73.7558,73.5566,73.5949,25110.0
2018-12-19 13:10:00,96.07,96.13,95.96,96.06,25495.0,73.5949,73.6408,73.5106,73.5872,25495.0
2018-12-19 13:20:00,96.05,96.09,95.8,95.9,20669.0,73.5796,73.6102,73.388,73.4646,20669.0
2018-12-19 13:30:00,95.93,96.06,95.83,95.93,27305.0,73.4876,73.5872,73.411,73.4876,27305.0
2018-12-19 13:40:00,95.93,96.17,95.91,96.15,26241.0,73.4876,73.6715,73.4723,73.6562,26241.0
2018-12-19 13:50:00,96.16,96.9,96.15,96.9,25732.0,73.6638,74.2307,73.6562,74.2307,25732.0
2018-12-19 14:00:00,97.11,97.11,94.96,95.21,116330.0,74.3916,74.3916,72.7446,72.9361,116330.0
2018-12-19 14:10:00,95.23,95.54,94.57,95.3,84674.0,72.9514,73.1889,72.4458,73.005,84674.0
2018-12-19 14:20:00,95.29,95.56,94.91,95.15,148583.0,72.9974,73.2042,72.7063,72.8901,148583.0
2018-12-19 14:30:00,95.17,95.53,94.62,94.78,68426.0,72.9054,73.1812,72.4841,72.6067,68426.0
2018-12-19 14:40:00,94.81,94.81,93.59,94.2,105504.0,72.6296,72.6296,71.6951,72.1624,105504.0
2018-12-19 14:50:00,94.15,94.25,92.83,93.2,112695.0,72.1241,72.2007,71.1129,71.3963,112695.0
2018-12-19 15:00:00,93.17,93.17,92.3,92.74,94284.0,71.3733,71.3733,70.7069,71.0439,94284.0
2018-12-19 15:10:00,92.7,93.36,92.56,92.96,114666.0,71.0133,71.5189,70.906,71.2124,114666.0
2018-12-19 15:20:00,92.97,93.49,92.66,92.66,160310.0,71.2201,71.6185,70.9826,70.9826,160310.0
2018-12-19 15:30:00,92.69,93.2,92.53,92.97,121180.0,71.0056,71.3963,70.883,71.2201,121180.0
2018-12-19 15:40:00,92.9,93.11,92.56,93.05,150091.0,71.1665,71.3274,70.906,71.2814,150091.0
2018-12-19 15:50:00,93.06,93.24,92.83,92.94,317002.0,71.2891,71.4269,71.1129,71.1971,317002.0
2018-12-20 09:30:00,91.53,92.16,91.09,91.72,117019.0,70.117,70.5996,69.7799,70.2625,117019.0
2018-12-20 09:40:00,91.72,91.72,90.87,91.56,126895.0,70.2625,70.2625,69.6114,70.14,126895.0
2018-12-20 09:50:00,91.58,92.08,91.49,92.03,106242.0,70.1553,70.5383,70.0863,70.5,106242.0
2018-12-20 10:00:00,92.01,92.92,91.91,92.8,108135.0,70.4847,71.1818,70.4081,71.0899,108135.0
2018-12-20 10:10:00,92.76,93.15,92.36,92.38,131677.0,71.0592,71.358,70.7528,70.7681,131677.0
2018-12-20 10:20:00,92.37,93.08,92.34,92.99,101191.0,70.7605,71.3044,70.7375,71.2354,101191.0
2018-12-20 10:30:00,92.96,93.35,92.77,92.88,56327.0,71.2124,71.5112,71.0669,71.1512,56327.0
2018-12-20 10:40:00,92.87,93.21,92.7,93.15,66098.0,71.1435,71.404,71.0133,71.358,66098.0
2018-12-20 10:50:00,93.08,93.15,92.42,92.57,60462.0,71.3044,71.358,70.7988,70.9137,60462.0
2018-12-20 11:00:00,92.54,92.69,92.15,92.38,107691.0,70.8907,71.0056,70.5919,70.7681,107691.0
2018-12-20 11:10:00,92.38,92.46,91.71,91.75,68907.0,70.7681,70.8294,70.2549,70.2855,68907.0
2018-12-20 11:20:00,91.77,91.8,91.23,91.58,105563.0,70.3008,70.3238,69.8872,70.1553,105563.0
2018-12-20 11:30:00,91.57,91.65,91.08,91.14,69986.0,70.1476,70.2089,69.7723,69.8182,69986.0
2018-12-20 11:40:00,91.14,91.37,90.96,91.0,61940.0,69.8182,69.9944,69.6803,69.711,61940.0
2018-12-20 11:50:00,90.99,91.08,90.26,90.4,148610.0,69.7033,69.7723,69.1441,69.2513,148610.0
2018-12-20 12:00:00,90.43,90.75,90.23,90.44,61963.0,69.2743,69.5195,69.1211,69.282,61963.0
2018-12-20 12:10:00,90.4,90.66,90.14,90.64,61070.0,69.2513,69.4505,69.0522,69.4352,61070.0
2018-12-20 12:20:00,90.63,91.1,90.58,91.0,51930.0,69.4275,69.7876,69.3892,69.711,51930.0
2018-12-20 12:30:00,91.0,91.04,90.36,90.6,94686.0,69.711,69.7416,69.2207,69.4046,94686.0
2018-12-20 12:40:00,90.58,90.66,90.35,90.54,55575.0,69.3892,69.4505,69.213,69.3586,55575.0
2018-12-20 12:50:00,90.53,90.67,90.24,90.57,55854.0,69.3509,69.4582,69.1288,69.3816,55854.0
2018-12-20 13:00:00,90.58,90.59,89.84,89.84,105985.0,69.3892,69.3969,68.8224,68.8224,105985.0
2018-12-20 13:10:00,89.82,90.16,89.8,90.02,55665.0,68.807,69.0675,68.7917,68.9602,55665.0
2018-12-20 13:20:00,90.0,90.22,89.74,90.03,66253.0,68.9449,69.1135,68.7458,68.9679,66253.0
2018-12-20 13:30:00,89.98,90.07,89.74,89.97,76291.0,68.9296,68.9986,68.7458,68.9219,76291.0
2018-12-20 13:40:00,89.91,90.23,89.65,90.09,111857.0,68.876,69.1211,68.6768,69.0139,111857.0
2018-12-20 13:50:00,90.08,90.09,89.73,89.73,60940.0,69.0062,69.0139,68.7381,68.7381,60940.0
2018-12-20 14:00:00,89.74,89.82,89.4,89.72,116023.0,68.7458,68.807,68.4853,68.7304,116023.0
2018-12-20 14:10:00,89.71,89.71,89.33,89.44,74580.0,68.7228,68.7228,68.4317,68.5159,74580.0
2018-12-20 14:20:00,89.45,90.21,89.44,90.18,64532.0,68.5236,69.1058,68.5159,69.0828,64532.0
2018-12-20 14:30:00,90.14,90.67,90.01,90.28,60370.0,69.0522,69.4582,68.9526,69.1594,60370.0
2018-12-20 14:40:00,90.24,91.01,90.16,91.01,76363.0,69.1288,69.7186,69.0675,69.7186,76363.0
2018-12-20 14:50:00,90.97,91.0,90.23,90.39,52076.0,69.688,69.711,69.1211,69.2437,52076.0
2018-12-20 15:00:00,90.36,90.36,89.53,90.06,131870.0,69.2207,69.2207,68.5849,68.9909,131870.0
2018-12-20 15:10:00,90.05,90.37,89.91,89.93,96468.0,68.9832,69.2284,68.876,68.8913,96468.0
2018-12-20 15:20:00,89.92,90.44,89.83,90.03,148146.0,68.8836,69.282,68.8147,68.9679,148146.0
2018-12-20 15:30:00,90.04,90.44,90.04,90.18,203690.0,68.9756,69.282,68.9756,69.0828,203690.0
2018-12-20 15:40:00,90.15,90.17,89.3,89.35,235219.0,69.0598,69.0752,68.4087,68.447,235219.0
2018-12-20 15:50:00,89.35,89.78,89.02,89.74,495233.0,68.447,68.7764,68.1942,68.7458,495233.0
2018-12-21 09:30:00,89.44,90.49,89.3,89.86,940983.0,68.5159,69.3203,68.4087,68.8377,940983.0
2018-12-21 09:40:00,89.78,90.12,89.32,89.33,73632.0,68.7764,69.0369,68.424,68.4317,73632.0
2018-12-21 09:50:00,89.3,89.38,88.95,89.06,72534.0,68.4087,68.47,68.1406,68.2248,72534.0
2018-12-21 10:00:00,89.08,89.36,88.69,88.9,68015.0,68.2402,68.4547,67.9414,68.1023,68015.0
2018-12-21 10:10:00,88.94,90.08,88.87,89.98,134957.0,68.1329,69.0062,68.0793,68.9296,134957.0
2018-12-21 10:20:00,89.97,90.44,89.95,90.06,107501.0,68.9219,69.282,68.9066,68.9909,107501.0
2018-12-21 10:30:00,90.04,90.49,89.79,89.86,77110.0,68.9756,69.3203,68.7841,68.8377,77110.0
2018-12-21 10:40:00,89.84,90.27,89.65,89.95,71755.0,68.8224,69.1518,68.6768,68.9066,71755.0
2018-12-21 10:50:00,89.97,90.28,89.81,90.22,99675.0,68.9219,69.1594,68.7994,69.1135,99675.0
2018-12-21 11:00:00,90.18,90.37,89.58,89.58,89228.0,69.0828,69.2284,68.6232,68.6232,89228.0
2018-12-21 11:10:00,89.56,89.86,89.08,89.38,77263.0,68.6079,68.8377,68.2402,68.47,77263.0
2018-12-21 11:20:00,89.42,89.96,89.24,89.96,118080.0,68.5006,68.9143,68.3627,68.9143,118080.0
2018-12-21 11:30:00,89.94,90.07,89.76,89.78,51411.0,68.899,68.9986,68.7611,68.7764,51411.0
2018-12-21 11:40:00,89.73,90.01,89.59,89.64,56308.0,68.7381,68.9526,68.6308,68.6691,56308.0
2018-12-21 11:50:00,89.68,89.99,89.1,89.1,67187.0,68.6998,68.9373,68.2555,68.2555,67187.0
2018-12-21 12:00:00,89.15,89.23,88.65,88.83,93216.0,68.2938,68.3551,67.9108,68.0486,93216.0
2018-12-21 12:10:00,88.8,88.8,88.03,88.26,170007.0,68.0257,68.0257,67.4358,67.612,170007.0
2018-12-21 12:20:00,88.27,88.3,87.54,87.61,84108.0,67.6197,67.6426,67.0604,67.1141,84108.0
2018-12-21 12:30:00,87.57,88.1,87.23,88.07,108062.0,67.0834,67.4894,66.823,67.4664,108062.0
2018-12-21 12:40:00,88.01,88.3,87.85,87.98,68659.0,67.4205,67.6426,67.2979,67.3975,68659.0
2018-12-21 12:50:00,87.99,88.02,87.55,87.85,135990.0,67.4052,67.4281,67.0681,67.2979,135990.0
2018-12-21 13:00:00,87.9,88.13,87.67,87.79,48292.0,67.3362,67.5124,67.16,67.2519,48292.0
2018-12-21 13:10:00,87.76,87.89,87.33,87.46,40403.0,67.229,67.3286,66.8996,66.9991,40403.0
2018-12-21 13:20:00,87.47,88.06,87.45,87.97,65219.0,67.0068,67.4588,66.9915,67.3898,65219.0
2018-12-21 13:30:00,87.94,88.37,87.85,88.16,50366.0,67.3669,67.6963,67.2979,67.5354,50366.0
2018-12-21 13:40:00,88.23,88.43,88.03,88.1,62309.0,67.589,67.7422,67.4358,67.4894,62309.0
2018-12-21 13:50:00,88.11,88.2,87.8,88.1,83848.0,67.4971,67.566,67.2596,67.4894,83848.0
2018-12-21 14:00:00,88.1,88.3,87.96,88.11,75094.0,67.4894,67.6426,67.3822,67.4971,75094.0
2018-12-21 14:10:00,88.06,88.21,87.76,88.2,80788.0,67.4588,67.5737,67.229,67.566,80788.0
2018-12-21 14:20:00,88.21,88.41,87.76,87.94,74495.0,67.5737,67.7269,67.229,67.3669,74495.0
2018-12-21 14:30:00,87.97,87.99,87.71,87.78,30303.0,67.3898,67.4052,67.1907,67.2443,30303.0
2018-12-21 14:40:00,87.73,87.8,87.36,87.79,76146.0,67.206,67.2596,66.9225,67.2519,76146.0
2018-12-21 14:50:00,87.84,88.11,87.62,87.97,67805.0,67.2902,67.4971,67.1217,67.3898,67805.0
2018-12-21 15:00:00,87.95,88.52,87.95,88.52,72915.0,67.3745,67.8112,67.3745,67.8112,72915.0
2018-12-21 15:10:00,88.52,88.53,87.69,87.79,84096.0,67.8112,67.8188,67.1753,67.2519,84096.0
2018-12-21 15:20:00,87.77,87.88,87.28,87.3,97764.0,67.2366,67.3209,66.8613,66.8766,97764.0
2018-12-21 15:30:00,87.27,87.65,86.82,86.82,144967.0,66.8536,67.1447,66.5089,66.5089,144967.0
2018-12-21 15:40:00,86.84,87.55,86.82,87.02,260490.0,66.5242,67.0681,66.5089,66.6621,260490.0
2018-12-21 15:50:00,87.03,87.42,86.84,87.26,443138.0,66.6697,66.9685,66.5242,66.8459,443138.0
2018-12-24 09:30:00,86.23,86.73,85.69,86.0,157971.0,66.0569,66.4399,65.6432,65.8807,157971.0
2018-12-24 09:40:00,86.04,86.18,85.06,85.19,100927.0,65.9113,66.0186,65.1606,65.2602,100927.0
2018-12-24 09:50:00,85.17,85.25,84.67,85.17,84448.0,65.2449,65.3062,64.8619,65.2449,84448.0
2018-12-24 10:00:00,85.19,85.58,84.76,84.85,76752.0,65.2602,65.559,64.9308,64.9997,76752.0
2018-12-24 10:10:00,84.8,85.6,84.8,85.11,310472.0,64.9614,65.5743,64.9614,65.1989,310472.0
2018-12-24 10:20:00,85.11,85.66,84.95,85.27,56975.0,65.1989,65.6202,65.0764,65.3215,56975.0
2018-12-24 10:30:00,85.3,85.62,85.17,85.48,82030.0,65.3445,65.5896,65.2449,65.4824,82030.0
2018-12-24 10:40:00,85.51,85.92,85.3,85.37,103981.0,65.5053,65.8194,65.3445,65.3981,103981.0
2018-12-24 10:50:00,85.28,85.35,84.78,85.18,86496.0,65.3291,65.3828,64.9461,65.2525,86496.0
2018-12-24 11:00:00,85.19,85.76,85.06,85.36,76852.0,65.2602,65.6969,65.1606,65.3904,76852.0
2018-12-24 11:10:00,85.23,85.5,84.43,84.48,59030.0,65.2908,65.4977,64.678,64.7163,59030.0
2018-12-24 11:20:00,84.47,84.6,83.81,84.06,59522.0,64.7086,64.8082,64.203,64.3946,59522.0
2018-12-24 11:30:00,84.08,84.56,84.07,84.5,73251.0,64.4099,64.7776,64.4022,64.7316,73251.0
2018-12-24 11:40:00,84.53,84.71,83.95,83.98,130907.0,64.7546,64.8925,64.3103,64.3333,130907.0
2018-12-24 11:50:00,83.96,84.46,83.82,84.07,104408.0,64.318,64.701,64.2107,64.4022,104408.0
2018-12-24 12:00:00,84.07,84.42,83.94,83.95,59068.0,64.4022,64.6703,64.3026,64.3103,59068.0
2018-12-24 12:10:00,83.95,84.23,83.86,84.0,51259.0,64.3103,64.5248,64.2414,64.3486,51259.0
2018-12-24 12:20:00,83.98,84.42,83.76,84.25,65925.0,64.3333,64.6703,64.1647,64.5401,65925.0
2018-12-24 12:30:00,84.24,84.36,83.73,83.73,66665.0,64.5325,64.6244,64.1418,64.1418,66665.0
2018-12-24 12:40:00,83.72,83.83,83.37,83.4,154196.0,64.1341,64.2184,63.866,63.889,154196.0
2018-12-24 12:50:00,83.38,83.43,82.78,82.89,223484.0,63.8736,63.9119,63.414,63.4983,223484.0
2018-12-26 09:30:00,83.83,83.99,82.92,83.19,189780.0,64.2184,64.3409,63.5213,63.7281,189780.0
2018-12-26 09:40:00,83.15,83.21,82.45,82.7,92797.0,63.6975,63.7434,63.1612,63.3527,92797.0
2018-12-26 09:50:00,82.74,82.82,82.15,82.2,94672.0,63.3834,63.4447,62.9314,62.9697,94672.0
2018-12-26 10:00:00,82.2,82.85,82.04,82.8,112918.0,62.9697,63.4676,62.8471,63.4293,112918.0
2018-12-26 10:10:00,82.82,82.82,82.04,82.04,86077.0,63.4447,63.4447,62.8471,62.8471,86077.0
2018-12-26 10:20:00,82.07,83.04,82.07,82.81,63446.0,62.8701,63.6132,62.8701,63.437,63446.0
2018-12-26 10:30:00,82.84,83.05,82.65,82.75,103910.0,63.46,63.6208,63.3144,63.391,103910.0
2018-12-26 10:40:00,82.73,83.14,82.71,83.08,105600.0,63.3757,63.6898,63.3604,63.6438,105600.0
2018-12-26 10:50:00,83.08,83.55,83.0,83.25,104613.0,63.6438,64.0039,63.5825,63.7741,104613.0
2018-12-26 11:00:00,83.3,83.59,83.07,83.57,119387.0,63.8124,64.0345,63.6362,64.0192,119387.0
2018-12-26 11:10:00,83.62,84.06,83.62,83.87,110902.0,64.0575,64.3946,64.0575,64.249,110902.0
2018-12-26 11:20:00,83.9,84.38,83.73,84.33,104625.0,64.272,64.6397,64.1418,64.6014,104625.0
2018-12-26 11:30:00,84.34,84.67,84.27,84.58,56445.0,64.6091,64.8619,64.5554,64.7929,56445.0
2018-12-26 11:40:00,84.6,84.62,84.37,84.6,62506.0,64.8082,64.8236,64.632,64.8082,62506.0
2018-12-26 11:50:00,84.59,84.91,84.35,84.8,79100.0,64.8006,65.0457,64.6167,64.9614,79100.0
2018-12-26 12:00:00,84.8,85.29,84.68,85.29,58164.0,64.9614,65.3368,64.8695,65.3368,58164.0
2018-12-26 12:10:00,85.2,85.77,85.18,85.2,74317.0,65.2679,65.7045,65.2525,65.2679,74317.0
2018-12-26 12:20:00,85.23,85.73,85.23,85.54,96523.0,65.2908,65.6739,65.2908,65.5283,96523.0
2018-12-26 12:30:00,85.52,86.03,85.42,85.83,76788.0,65.513,65.9037,65.4364,65.7505,76788.0
2018-12-26 12:40:00,85.81,86.26,85.75,85.8,78449.0,65.7352,66.0799,65.6892,65.7275,78449.0
2018-12-26 12:50:00,85.78,86.45,85.78,86.36,55472.0,65.7122,66.2254,65.7122,66.1565,55472.0
2018-12-26 13:00:00,86.39,86.45,86.01,86.15,63154.0,66.1795,66.2254,65.8884,65.9956,63154.0
2018-12-26 13:10:00,86.1,86.2,85.59,85.64,77615.0,65.9573,66.0339,65.5666,65.6049,77615.0
2018-12-26 13:20:00,85.66,85.86,85.46,85.65,39155.0,65.6202,65.7735,65.467,65.6126,39155.0
2018-12-26 13:30:00,85.67,85.86,85.57,85.78,49902.0,65.6279,65.7735,65.5513,65.7122,49902.0
2018-12-26 13:40:00,85.82,86.06,85.71,85.95,39154.0,65.7428,65.9267,65.6586,65.8424,39154.0
2018-12-26 13:50:00,86.0,86.6,85.93,86.55,41711.0,65.8807,66.3403,65.8271,66.302,41711.0
2018-12-26 14:00:00,86.59,86.8,86.44,86.75,63057.0,66.3327,66.4936,66.2178,66.4552,63057.0
2018-12-26 14:10:00,86.72,86.99,86.46,86.52,99548.0,66.4323,66.6391,66.2331,66.2791,99548.0
2018-12-26 14:20:00,86.55,87.0,86.48,86.84,73616.0,66.302,66.6468,66.2484,66.5242,73616.0
2018-12-26 14:30:00,86.84,86.97,86.67,86.74,36759.0,66.5242,66.6238,66.394,66.4476,36759.0
2018-12-26 14:40:00,86.76,86.8,86.48,86.56,62490.0,66.4629,66.4936,66.2484,66.3097,62490.0
2018-12-26 14:50:00,86.58,87.2,86.57,87.2,42924.0,66.325,66.8,66.3174,66.8,42924.0
2018-12-26 15:00:00,87.19,87.59,87.1,87.29,92781.0,66.7923,67.0987,66.7234,66.8689,92781.0
2018-12-26 15:10:00,87.27,87.39,87.1,87.1,58707.0,66.8536,66.9455,66.7234,66.7234,58707.0
2018-12-26 15:20:00,87.11,87.79,87.1,87.69,90654.0,66.731,67.2519,66.7234,67.1753,90654.0
2018-12-26 15:30:00,87.69,88.2,87.61,88.17,128009.0,67.1753,67.566,67.1141,67.543,128009.0
2018-12-26 15:40:00,88.17,88.5,88.02,88.38,134908.0,67.543,67.7958,67.4281,67.7039,134908.0
2018-12-26 15:50:00,88.38,89.03,88.34,88.98,315576.0,67.7039,68.2019,67.6733,68.1636,315576.0
2018-12-27 09:30:00,87.1,87.18,85.33,86.54,178934.0,66.7234,66.7847,65.3675,66.2944,178934.0
2018-12-27 09:40:00,86.58,86.85,85.68,85.8,62885.0,66.325,66.5319,65.6356,65.7275,62885.0
2018-12-27 09:50:00,85.76,86.39,85.55,86.39,62095.0,65.6969,66.1795,65.536,66.1795,62095.0
2018-12-27 10:00:00,86.34,86.92,85.69,85.71,99749.0,66.1412,66.5855,65.6432,65.6586,99749.0
2018-12-27 10:10:00,85.69,86.08,85.49,85.54,83810.0,65.6432,65.942,65.49,65.5283,83810.0
2018-12-27 10:20:00,85.51,85.85,85.35,85.45,64598.0,65.5053,65.7658,65.3828,65.4594,64598.0
2018-12-27 10:30:00,85.46,86.16,85.25,86.02,82609.0,65.467,66.0033,65.3062,65.896,82609.0
2018-12-27 10:40:00,86.06,86.57,85.96,86.2,68868.0,65.9267,66.3174,65.8501,66.0339,68868.0
2018-12-27 10:50:00,86.21,86.22,85.73,85.85,47816.0,66.0416,66.0492,65.6739,65.7658,47816.0
2018-12-27 11:00:00,85.82,85.84,85.3,85.52,58774.0,65.7428,65.7581,65.3445,65.513,58774.0
2018-12-27 11:10:00,85.53,85.99,85.42,85.98,105316.0,65.5207,65.873,65.4364,65.8654,105316.0
2018-12-27 11:20:00,85.99,86.42,85.95,86.15,58334.0,65.873,66.2025,65.8424,65.9956,58334.0
2018-12-27 11:30:00,86.18,86.61,86.08,86.39,41584.0,66.0186,66.348,65.942,66.1795,41584.0
2018-12-27 11:40:00,86.33,86.33,85.7,85.77,81157.0,66.1335,66.1335,65.6509,65.7045,81157.0
2018-12-27 11:50:00,85.76,86.42,85.76,86.26,37318.0,65.6969,66.2025,65.6969,66.0799,37318.0
2018-12-27 12:00:00,86.23,86.26,85.7,85.91,56270.0,66.0569,66.0799,65.6509,65.8118,56270.0
2018-12-27 12:10:00,85.93,85.98,85.78,85.91,38556.0,65.8271,65.8654,65.7122,65.8118,38556.0
2018-12-27 12:20:00,85.86,85.86,85.05,85.22,60282.0,65.7735,65.7735,65.153,65.2832,60282.0
2018-12-27 12:30:00,85.17,85.59,85.1,85.49,80573.0,65.2449,65.5666,65.1913,65.49,80573.0
2018-12-27 12:40:00,85.49,85.92,85.43,85.81,44450.0,65.49,65.8194,65.4441,65.7352,44450.0
2018-12-27 12:50:00,85.82,85.99,85.68,85.82,40692.0,65.7428,65.873,65.6356,65.7428,40692.0
2018-12-27 13:00:00,85.8,86.13,85.74,86.08,27267.0,65.7275,65.9803,65.6815,65.942,27267.0
2018-12-27 13:10:00,86.04,86.16,85.85,85.97,32889.0,65.9113,66.0033,65.7658,65.8577,32889.0
2018-12-27 13:20:00,85.96,86.03,85.64,85.65,61996.0,65.8501,65.9037,65.6049,65.6126,61996.0
2018-12-27 13:30:00,85.63,85.78,85.43,85.55,91707.0,65.5973,65.7122,65.4441,65.536,91707.0
2018-12-27 13:40:00,85.55,85.73,85.24,85.31,29270.0,65.536,65.6739,65.2985,65.3521,29270.0
2018-12-27 13:50:00,85.31,85.38,85.13,85.29,47372.0,65.3521,65.4058,65.2142,65.3368,47372.0
2018-12-27 14:00:00,85.27,85.66,85.1,85.37,79281.0,65.3215,65.6202,65.1913,65.3981,79281.0
2018-12-27 14:10:00,85.35,85.47,85.23,85.38,79641.0,65.3828,65.4747,65.2908,65.4058,79641.0
2018-12-27 14:20:00,85.37,85.39,85.05,85.36,52610.0,65.3981,65.4134,65.153,65.3904,52610.0
2018-12-27 14:30:00,85.38,85.44,85.09,85.13,50176.0,65.4058,65.4517,65.1836,65.2142,50176.0
2018-12-27 14:40:00,85.13,85.77,85.12,85.62,42563.0,65.2142,65.7045,65.2066,65.5896,42563.0
2018-12-27 14:50:00,85.62,86.12,85.53,86.03,40349.0,65.5896,65.9726,65.5207,65.9037,40349.0
2018-12-27 15:00:00,86.07,86.17,85.72,86.08,68557.0,65.9343,66.0109,65.6662,65.942,68557.0
2018-12-27 15:10:00,86.07,86.64,85.96,86.19,102296.0,65.9343,66.371,65.8501,66.0263,102296.0
2018-12-27 15:20:00,86.23,87.15,86.23,87.04,87025.0,66.0569,66.7617,66.0569,66.6774,87025.0
2018-12-27 15:30:00,87.06,87.67,86.69,87.58,113014.0,66.6927,67.16,66.4093,67.0911,113014.0
2018-12-27 15:40:00,87.66,88.39,87.6,88.08,172188.0,67.1524,67.7116,67.1064,67.4741,172188.0
2018-12-27 15:50:00,88.08,88.79,87.92,88.76,401336.0,67.4741,68.018,67.3515,67.995,401336.0
2018-12-28 09:30:00,89.24,89.27,87.76,88.24,100888.0,68.3627,68.3857,67.229,67.5967,100888.0
2018-12-28 09:40:00,88.34,88.96,88.2,88.39,50296.0,67.6733,68.1482,67.566,67.7116,50296.0
2018-12-28 09:50:00,88.3,88.38,87.48,88.0,79809.0,67.6426,67.7039,67.0145,67.4128,79809.0
2018-12-28 10:00:00,87.98,88.1,87.19,87.3,102806.0,67.3975,67.4894,66.7923,66.8766,102806.0
2018-12-28 10:10:00,87.3,87.48,87.01,87.18,66152.0,66.8766,67.0145,66.6544,66.7847,66152.0
2018-12-28 10:20:00,87.14,87.29,86.36,86.47,67073.0,66.754,66.8689,66.1565,66.2408,67073.0
2018-12-28 10:30:00,86.47,86.73,86.15,86.41,50876.0,66.2408,66.4399,65.9956,66.1948,50876.0
2018-12-28 10:40:00,86.43,87.04,86.35,86.95,55975.0,66.2101,66.6774,66.1488,66.6085,55975.0
2018-12-28 10:50:00,86.95,87.27,86.63,86.97,79326.0,66.6085,66.8536,66.3633,66.6238,79326.0
2018-12-28 11:00:00,86.97,87.25,86.54,86.85,79749.0,66.6238,66.8383,66.2944,66.5319,79749.0
2018-12-28 11:10:00,86.9,87.49,86.87,87.1,81442.0,66.5702,67.0221,66.5472,66.7234,81442.0
2018-12-28 11:20:00,87.09,87.58,86.96,87.53,64139.0,66.7157,67.0911,66.6161,67.0528,64139.0
2018-12-28 11:30:00,87.52,88.27,87.46,88.2,114938.0,67.0451,67.6197,66.9991,67.566,114938.0
2018-12-28 11:40:00,88.17,88.21,87.57,87.69,68730.0,67.543,67.5737,67.0834,67.1753,68730.0
2018-12-28 11:50:00,87.71,87.96,87.6,87.61,76052.0,67.1907,67.3822,67.1064,67.1141,76052.0
2018-12-28 12:00:00,87.59,87.97,87.49,87.89,50218.0,67.0987,67.3898,67.0221,67.3286,50218.0
2018-12-28 12:10:00,87.88,87.88,87.38,87.44,18867.0,67.3209,67.3209,66.9379,66.9838,18867.0
2018-12-28 12:20:00,87.45,87.95,87.32,87.85,40023.0,66.9915,67.3745,66.8919,67.2979,40023.0
2018-12-28 12:30:00,87.86,88.0,87.74,87.97,45821.0,67.3056,67.4128,67.2136,67.3898,45821.0
2018-12-28 12:40:00,87.99,88.15,87.87,87.94,25908.0,67.4052,67.5277,67.3132,67.3669,25908.0
2018-12-28 12:50:00,87.96,88.08,87.51,87.57,40313.0,67.3822,67.4741,67.0375,67.0834,40313.0
2018-12-28 13:00:00,87.57,87.7,87.44,87.69,30234.0,67.0834,67.183,66.9838,67.1753,30234.0
2018-12-28 13:10:00,87.7,87.89,87.61,87.62,38370.0,67.183,67.3286,67.1141,67.1217,38370.0
2018-12-28 13:20:00,87.58,87.59,87.32,87.45,34739.0,67.0911,67.0987,66.8919,66.9915,34739.0
2018-12-28 13:30:00,87.46,87.49,87.28,87.43,24094.0,66.9991,67.0221,66.8613,66.9762,24094.0
2018-12-28 13:40:00,87.42,87.85,87.41,87.81,31210.0,66.9685,67.2979,66.9608,67.2673,31210.0
2018-12-28 13:50:00,87.84,87.96,87.57,87.72,39145.0,67.2902,67.3822,67.0834,67.1983,39145.0
2018-12-28 14:00:00,87.75,88.15,87.73,88.13,26184.0,67.2213,67.5277,67.206,67.5124,26184.0
2018-12-28 14:10:00,88.08,88.7,88.08,88.47,47394.0,67.4741,67.9491,67.4741,67.7729,47394.0
2018-12-28 14:20:00,88.5,88.69,88.31,88.56,47195.0,67.7958,67.9414,67.6503,67.8418,47195.0
2018-12-28 14:30:00,88.57,89.14,88.55,89.14,88168.0,67.8495,68.2861,67.8341,68.2861,88168.0
2018-12-28 14:40:00,89.13,89.24,88.99,89.15,60511.0,68.2785,68.3627,68.1712,68.2938,60511.0
2018-12-28 14:50:00,89.15,89.33,88.85,89.02,80231.0,68.2938,68.4317,68.064,68.1942,80231.0
2018-12-28 15:00:00,88.99,89.09,88.11,88.2,65064.0,68.1712,68.2478,67.4971,67.566,65064.0
2018-12-28 15:10:00,88.14,88.42,87.97,88.02,47355.0,67.5201,67.7346,67.3898,67.4281,47355.0
2018-12-28 15:20:00,88.0,88.09,87.28,87.53,72557.0,67.4128,67.4818,66.8613,67.0528,72557.0
2018-12-28 15:30:00,87.49,87.75,87.22,87.49,88023.0,67.0221,67.2213,66.8153,67.0221,88023.0
2018-12-28 15:40:00,87.48,87.64,87.12,87.37,99808.0,67.0145,67.137,66.7387,66.9302,99808.0
2018-12-28 15:50:00,87.35,87.61,87.18,87.48,190034.0,66.9149,67.1141,66.7847,67.0145,190034.0
2018-12-31 09:30:00,88.21,88.9,87.76,88.5,97143.0,67.5737,68.1023,67.229,67.7958,97143.0
2018-12-31 09:40:00,88.46,88.47,87.79,87.84,88722.0,67.7652,67.7729,67.2519,67.2902,88722.0
2018-12-31 09:50:00,87.8,88.09,87.4,88.02,99468.0,67.2596,67.4818,66.9532,67.4281,99468.0
2018-12-31 10:00:00,88.0,88.11,87.6,87.73,50897.0,67.4128,67.4971,67.1064,67.206,50897.0
2018-12-31 10:10:00,87.68,87.7,87.24,87.3,46831.0,67.1677,67.183,66.8306,66.8766,46831.0
2018-12-31 10:20:00,87.29,87.41,87.0,87.23,146348.0,66.8689,66.9608,66.6468,66.823,146348.0
2018-12-31 10:30:00,87.24,87.25,86.78,87.03,111031.0,66.8306,66.8383,66.4782,66.6697,111031.0
2018-12-31 10:40:00,87.0,87.21,86.86,87.02,113690.0,66.6468,66.8076,66.5395,66.6621,113690.0
2018-12-31 10:50:00,87.01,87.16,86.88,87.04,91532.0,66.6544,66.7693,66.5548,66.6774,91532.0
2018-12-31 11:00:00,87.04,87.12,86.7,87.01,110880.0,66.6774,66.7387,66.4169,66.6544,110880.0
2018-12-31 11:10:00,86.98,86.99,86.61,86.67,30781.0,66.6314,66.6391,66.348,66.394,30781.0
2018-12-31 11:20:00,86.66,87.42,86.58,87.35,47385.0,66.3863,66.9685,66.325,66.9149,47385.0
2018-12-31 11:30:00,87.32,87.63,87.01,87.45,43615.0,66.8919,67.1294,66.6544,66.9915,43615.0
2018-12-31 11:40:00,87.46,87.6,87.19,87.6,29662.0,66.9991,67.1064,66.7923,67.1064,29662.0
2018-12-31 11:50:00,87.57,87.88,87.45,87.84,51516.0,67.0834,67.3209,66.9915,67.2902,51516.0
2018-12-31 12:00:00,87.87,87.87,87.59,87.69,42510.0,67.3132,67.3132,67.0987,67.1753,42510.0
2018-12-31 12:10:00,87.7,87.84,87.51,87.66,32435.0,67.183,67.2902,67.0375,67.1524,32435.0
2018-12-31 12:20:00,87.66,87.75,87.36,87.46,30000.0,67.1524,67.2213,66.9225,66.9991,30000.0
2018-12-31 12:30:00,87.46,87.65,87.3,87.35,35702.0,66.9991,67.1447,66.8766,66.9149,35702.0
2018-12-31 12:40:00,87.35,87.53,87.24,87.37,27046.0,66.9149,67.0528,66.8306,66.9302,27046.0
2018-12-31 12:50:00,87.35,87.38,87.02,87.13,27367.0,66.9149,66.9379,66.6621,66.7463,27367.0
2018-12-31 13:00:00,87.15,87.26,87.03,87.24,39225.0,66.7617,66.8459,66.6697,66.8306,39225.0
2018-12-31 13:10:00,87.2,87.38,87.12,87.3,31144.0,66.8,66.9379,66.7387,66.8766,31144.0
2018-12-31 13:20:00,87.31,87.53,87.27,87.46,27402.0,66.8842,67.0528,66.8536,66.9991,27402.0
2018-12-31 13:30:00,87.45,87.45,87.07,87.08,48045.0,66.9915,66.9915,66.7004,66.708,48045.0
2018-12-31 13:40:00,87.08,87.12,86.81,86.99,27679.0,66.708,66.7387,66.5012,66.6391,27679.0
2018-12-31 13:50:00,86.95,87.06,86.71,86.87,24329.0,66.6085,66.6927,66.4246,66.5472,24329.0
2018-12-31 14:00:00,86.88,87.02,86.69,86.95,32470.0,66.5548,66.6621,66.4093,66.6085,32470.0
2018-12-31 14:10:00,86.93,87.03,86.73,86.99,39955.0,66.5931,66.6697,66.4399,66.6391,39955.0
2018-12-31 14:20:00,86.96,86.96,86.44,86.79,58277.0,66.6161,66.6161,66.2178,66.4859,58277.0
2018-12-31 14:30:00,86.76,86.86,86.6,86.83,39492.0,66.4629,66.5395,66.3403,66.5165,39492.0
2018-12-31 14:40:00,86.81,87.21,86.78,87.18,40857.0,66.5012,66.8076,66.4782,66.7847,40857.0
2018-12-31 14:50:00,87.18,87.44,87.16,87.17,41596.0,66.7847,66.9838,66.7693,66.777,41596.0
2018-12-31 15:00:00,87.14,87.45,87.14,87.27,59628.0,66.754,66.9915,66.754,66.8536,59628.0
2018-12-31 15:10:00,87.24,87.26,86.93,87.09,60480.0,66.8306,66.8459,66.5931,66.7157,60480.0
2018-12-31 15:20:00,87.11,87.18,86.73,87.04,75606.0,66.731,66.7847,66.4399,66.6774,75606.0
2018-12-31 15:30:00,87.03,87.32,87.03,87.16,92703.0,66.6697,66.8919,66.6697,66.7693,92703.0
2018-12-31 15:40:00,87.15,87.51,86.83,86.84,154729.0,66.7617,67.0375,66.5165,66.5242,154729.0
2018-12-31 15:50:00,86.84,87.22,86.37,87.22,391189.0,66.5242,66.8153,66.1641,66.8153,391189.0
2019-01-02 09:30:00,85.66,86.04,85.25,85.36,90547.0,65.6202,65.9113,65.3062,65.3904,90547.0
2019-01-02 09:40:00,85.29,86.07,85.21,85.78,48288.0,65.3368,65.9343,65.2755,65.7122,48288.0
2019-01-02 09:50:00,85.8,85.87,85.2,85.61,79610.0,65.7275,65.7811,65.2679,65.5819,79610.0
2019-01-02 10:00:00,85.67,86.53,85.29,86.38,148883.0,65.6279,66.2867,65.3368,66.1718,148883.0
2019-01-02 10:10:00,86.37,87.28,86.3,87.02,76659.0,66.1641,66.8613,66.1105,66.6621,76659.0
2019-01-02 10:20:00,87.01,88.08,86.93,87.84,96751.0,66.6544,67.4741,66.5931,67.2902,96751.0
2019-01-02 10:30:00,87.84,88.11,87.6,88.01,50747.0,67.2902,67.4971,67.1064,67.4205,50747.0
2019-01-02 10:40:00,88.03,89.13,88.03,88.96,125764.0,67.4358,68.2785,67.4358,68.1482,125764.0
2019-01-02 10:50:00,88.94,89.44,88.89,89.27,141642.0,68.1329,68.5159,68.0946,68.3857,141642.0
2019-01-02 11:00:00,89.29,89.75,89.11,89.75,74210.0,68.401,68.7534,68.2631,68.7534,74210.0
2019-01-02 11:10:00,89.74,90.73,89.71,90.72,113027.0,68.7458,69.5041,68.7228,69.4965,113027.0
2019-01-02 11:20:00,90.72,90.98,90.3,90.36,108468.0,69.4965,69.6957,69.1747,69.2207,108468.0
2019-01-02 11:30:00,90.37,90.65,90.14,90.23,90487.0,69.2284,69.4429,69.0522,69.1211,90487.0
2019-01-02 11:40:00,90.23,90.75,90.16,90.72,32884.0,69.1211,69.5195,69.0675,69.4965,32884.0
2019-01-02 11:50:00,90.7,90.95,90.41,90.78,56956.0,69.4812,69.6727,69.259,69.5424,56956.0
2019-01-02 12:00:00,90.78,91.09,90.63,91.09,65501.0,69.5424,69.7799,69.4275,69.7799,65501.0
2019-01-02 12:10:00,91.07,91.14,90.64,90.65,63023.0,69.7646,69.8182,69.4352,69.4429,63023.0
2019-01-02 12:20:00,90.64,90.89,90.59,90.8,32846.0,69.4352,69.6267,69.3969,69.5578,32846.0
2019-01-02 12:30:00,90.81,90.92,90.48,90.78,45221.0,69.5654,69.6497,69.3126,69.5424,45221.0
2019-01-02 12:40:00,90.81,91.22,90.74,90.97,47265.0,69.5654,69.8795,69.5118,69.688,47265.0
2019-01-02 12:50:00,90.97,91.09,90.86,90.94,24916.0,69.688,69.7799,69.6037,69.665,24916.0
2019-01-02 13:00:00,90.98,91.26,90.93,91.17,39084.0,69.6957,69.9102,69.6574,69.8412,39084.0
2019-01-02 13:10:00,91.23,91.23,90.87,91.09,29723.0,69.8872,69.8872,69.6114,69.7799,29723.0
2019-01-02 13:20:00,91.08,91.2,90.93,91.09,35036.0,69.7723,69.8642,69.6574,69.7799,35036.0
2019-01-02 13:30:00,91.11,91.14,90.63,90.63,77878.0,69.7952,69.8182,69.4275,69.4275,77878.0
2019-01-02 13:40:00,90.62,90.69,90.48,90.62,41860.0,69.4199,69.4735,69.3126,69.4199,41860.0
2019-01-02 13:50:00,90.61,90.62,90.28,90.54,37547.0,69.4122,69.4199,69.1594,69.3586,37547.0
2019-01-02 14:00:00,90.54,90.55,90.15,90.39,51677.0,69.3586,69.3663,69.0598,69.2437,51677.0
2019-01-02 14:10:00,90.42,90.42,90.04,90.37,62015.0,69.2667,69.2667,68.9756,69.2284,62015.0
2019-01-02 14:20:00,90.34,90.57,90.24,90.37,58241.0,69.2054,69.3816,69.1288,69.2284,58241.0
2019-01-02 14:30:00,90.35,90.63,90.29,90.48,38541.0,69.213,69.4275,69.1671,69.3126,38541.0
2019-01-02 14:40:00,90.49,90.59,90.23,90.57,40984.0,69.3203,69.3969,69.1211,69.3816,40984.0
2019-01-02 14:50:00,90.54,90.76,90.46,90.62,48837.0,69.3586,69.5271,69.2973,69.4199,48837.0
2019-01-02 15:00:00,90.61,90.79,90.25,90.34,44864.0,69.4122,69.5501,69.1364,69.2054,44864.0
2019-01-02 15:10:00,90.37,90.48,90.07,90.16,57845.0,69.2284,69.3126,68.9986,69.0675,57845.0
2019-01-02 15:20:00,90.15,90.45,90.09,90.28,103318.0,69.0598,69.2897,69.0139,69.1594,103318.0
2019-01-02 15:30:00,90.29,90.29,89.81,89.91,83377.0,69.1671,69.1671,68.7994,68.876,83377.0
2019-01-02 15:40:00,89.89,90.03,89.78,89.97,103534.0,68.8607,68.9679,68.7764,68.9219,103534.0
2019-01-02 15:50:00,89.97,90.76,89.93,90.63,248289.0,68.9219,69.5271,68.8913,69.4275,248289.0
2019-01-03 09:30:00,90.6,91.22,89.38,89.65,84433.0,69.4046,69.8795,68.47,68.6768,84433.0
2019-01-03 09:40:00,89.69,90.56,89.45,89.65,38551.0,68.7074,69.3739,68.5236,68.6768,38551.0
2019-01-03 09:50:00,89.64,89.94,89.4,89.62,27534.0,68.6691,68.899,68.4853,68.6538,27534.0
2019-01-03 10:00:00,89.6,89.65,88.7,88.7,83376.0,68.6385,68.6768,67.9491,67.9491,83376.0
2019-01-03 10:10:00,88.73,89.5,88.64,89.44,58967.0,67.972,68.5619,67.9031,68.5159,58967.0
2019-01-03 10:20:00,89.44,89.65,89.24,89.33,49303.0,68.5159,68.6768,68.3627,68.4317,49303.0
2019-01-03 10:30:00,89.3,89.3,88.26,88.43,62757.0,68.4087,68.4087,67.612,67.7422,62757.0
2019-01-03 10:40:00,88.42,88.81,88.27,88.5,33259.0,67.7346,68.0333,67.6197,67.7958,33259.0
2019-01-03 10:50:00,88.37,89.17,88.33,89.11,38482.0,67.6963,68.3091,67.6656,68.2631,38482.0
2019-01-03 11:00:00,89.13,89.45,89.03,89.05,31278.0,68.2785,68.5236,68.2019,68.2172,31278.0
2019-01-03 11:10:00,89.03,89.76,89.02,89.55,31726.0,68.2019,68.7611,68.1942,68.6002,31726.0
2019-01-03 11:20:00,89.52,90.17,89.51,89.58,42689.0,68.5772,69.0752,68.5696,68.6232,42689.0
2019-01-03 11:30:00,89.54,90.21,89.46,90.11,50686.0,68.5925,69.1058,68.5313,69.0292,50686.0
2019-01-03 11:40:00,90.21,90.58,90.05,90.44,29819.0,69.1058,69.3892,68.9832,69.282,29819.0
2019-01-03 11:50:00,90.49,90.66,90.21,90.36,45115.0,69.3203,69.4505,69.1058,69.2207,45115.0
2019-01-03 12:00:00,90.31,90.71,90.3,90.51,53880.0,69.1824,69.4888,69.1747,69.3356,53880.0
2019-01-03 12:10:00,90.5,90.82,90.2,90.23,26823.0,69.328,69.5731,69.0981,69.1211,26823.0
2019-01-03 12:20:00,90.28,90.6,90.17,90.37,22930.0,69.1594,69.4046,69.0752,69.2284,22930.0
2019-01-03 12:30:00,90.41,90.59,89.8,89.84,37687.0,69.259,69.3969,68.7917,68.8224,37687.0
2019-01-03 12:40:00,89.86,90.24,89.78,90.14,33173.0,68.8377,69.1288,68.7764,69.0522,33173.0
2019-01-03 12:50:00,90.12,90.48,90.07,90.31,24015.0,69.0369,69.3126,68.9986,69.1824,24015.0
2019-01-03 13:00:00,90.31,90.59,90.18,90.25,65001.0,69.1824,69.3969,69.0828,69.1364,65001.0
2019-01-03 13:10:00,90.21,90.45,89.66,89.9,43887.0,69.1058,69.2897,68.6845,68.8683,43887.0
2019-01-03 13:20:00,89.89,90.17,89.85,89.97,23574.0,68.8607,69.0752,68.83,68.9219,23574.0
2019-01-03 13:30:00,89.94,90.17,89.75,90.14,21890.0,68.899,69.0752,68.7534,69.0522,21890.0
2019-01-03 13:40:00,90.1,90.26,89.9,89.94,16262.0,69.0215,69.1441,68.8683,68.899,16262.0
2019-01-03 13:50:00,89.95,90.03,89.55,89.64,24180.0,68.9066,68.9679,68.6002,68.6691,24180.0
2019-01-03 14:00:00,89.62,89.87,89.47,89.78,22639.0,68.6538,68.8453,68.5389,68.7764,22639.0
2019-01-03 14:10:00,89.74,90.05,89.56,90.03,37255.0,68.7458,68.9832,68.6079,68.9679,37255.0
2019-01-03 14:20:00,90.01,90.46,89.94,90.45,49169.0,68.9526,69.2973,68.899,69.2897,49169.0
2019-01-03 14:30:00,90.49,90.78,90.29,90.47,66879.0,69.3203,69.5424,69.1671,69.305,66879.0
2019-01-03 14:40:00,90.49,90.61,90.15,90.27,59651.0,69.3203,69.4122,69.0598,69.1518,59651.0
2019-01-03 14:50:00,90.27,90.42,89.82,90.17,67300.0,69.1518,69.2667,68.807,69.0752,67300.0
2019-01-03 15:00:00,90.2,90.4,89.99,90.11,46764.0,69.0981,69.2513,68.9373,69.0292,46764.0
2019-01-03 15:10:00,90.08,90.21,89.71,89.92,70632.0,69.0062,69.1058,68.7228,68.8836,70632.0
2019-01-03 15:20:00,89.94,90.13,89.88,89.97,53096.0,68.899,69.0445,68.853,68.9219,53096.0
2019-01-03 15:30:00,89.95,90.29,89.74,89.75,71334.0,68.9066,69.1671,68.7458,68.7534,71334.0
2019-01-03 15:40:00,89.78,89.92,89.65,89.78,80413.0,68.7764,68.8836,68.6768,68.7764,80413.0
2019-01-03 15:50:00,89.78,90.2,89.78,89.98,248482.0,68.7764,69.0981,68.7764,68.9296,248482.0
2019-01-04 09:30:00,91.7,93.54,91.07,92.1,124971.0,70.2472,71.6568,69.7646,70.5536,124971.0
2019-01-04 09:40:00,92.12,92.79,92.01,92.48,88701.0,70.569,71.0822,70.4847,70.8447,88701.0
2019-01-04 09:50:00,92.48,92.67,92.19,92.36,113323.0,70.8447,70.9903,70.6226,70.7528,113323.0
2019-01-04 10:00:00,92.43,92.64,92.16,92.16,87332.0,70.8064,70.9673,70.5996,70.5996,87332.0
2019-01-04 10:10:00,92.16,92.35,91.78,92.12,63156.0,70.5996,70.7452,70.3085,70.569,63156.0
2019-01-04 10:20:00,92.11,93.01,91.64,93.01,58279.0,70.5613,71.2508,70.2013,71.2508,58279.0
2019-01-04 10:30:00,92.98,93.21,92.61,92.85,101880.0,71.2278,71.404,70.9443,71.1282,101880.0
2019-01-04 10:40:00,92.86,92.9,92.29,92.53,45148.0,71.1358,71.1665,70.6992,70.883,45148.0
2019-01-04 10:50:00,92.55,92.76,92.4,92.65,49184.0,70.8984,71.0592,70.7835,70.975,49184.0
2019-01-04 11:00:00,92.64,92.79,92.08,92.34,64782.0,70.9673,71.0822,70.5383,70.7375,64782.0
2019-01-04 11:10:00,92.35,92.5,91.64,91.67,69261.0,70.7452,70.8601,70.2013,70.2242,69261.0
2019-01-04 11:20:00,91.72,92.09,91.47,91.64,99587.0,70.2625,70.546,70.071,70.2013,99587.0
2019-01-04 11:30:00,91.67,92.16,91.57,91.89,58835.0,70.2242,70.5996,70.1476,70.3928,58835.0
2019-01-04 11:40:00,91.83,92.16,91.69,91.89,42387.0,70.3468,70.5996,70.2396,70.3928,42387.0
2019-01-04 11:50:00,91.87,92.41,91.87,92.37,30143.0,70.3774,70.7911,70.3774,70.7605,30143.0
2019-01-04 12:00:00,92.37,92.52,92.01,92.49,32217.0,70.7605,70.8754,70.4847,70.8524,32217.0
2019-01-04 12:10:00,92.48,92.76,92.23,92.74,49256.0,70.8447,71.0592,70.6532,71.0439,49256.0
2019-01-04 12:20:00,92.74,92.76,92.35,92.63,25263.0,71.0439,71.0592,70.7452,70.9597,25263.0
2019-01-04 12:30:00,92.65,92.73,92.48,92.63,22268.0,70.975,71.0363,70.8447,70.9597,22268.0
2019-01-04 12:40:00,92.72,92.91,92.62,92.91,22083.0,71.0286,71.1741,70.952,71.1741,22083.0
2019-01-04 12:50:00,92.87,92.87,92.64,92.73,27233.0,71.1435,71.1435,70.9673,71.0363,27233.0
2019-01-04 13:00:00,92.75,93.13,92.73,92.99,34221.0,71.0516,71.3427,71.0363,71.2354,34221.0
2019-01-04 13:10:00,92.97,93.12,92.93,92.97,41989.0,71.2201,71.335,71.1895,71.2201,41989.0
2019-01-04 13:20:00,92.97,93.03,92.84,92.96,35088.0,71.2201,71.2661,71.1205,71.2124,35088.0
2019-01-04 13:30:00,92.99,93.03,92.47,92.49,34952.0,71.2354,71.2661,70.8371,70.8524,34952.0
2019-01-04 13:40:00,92.5,92.51,92.32,92.44,31227.0,70.8601,70.8677,70.7222,70.8141,31227.0
2019-01-04 13:50:00,92.45,92.58,92.35,92.58,32569.0,70.8218,70.9213,70.7452,70.9213,32569.0
2019-01-04 14:00:00,92.59,92.64,92.31,92.42,35235.0,70.929,70.9673,70.7145,70.7988,35235.0
2019-01-04 14:10:00,92.45,92.72,92.43,92.7,30731.0,70.8218,71.0286,70.8064,71.0133,30731.0
2019-01-04 14:20:00,92.7,92.92,92.68,92.92,54420.0,71.0133,71.1818,70.998,71.1818,54420.0
2019-01-04 14:30:00,92.95,93.14,92.91,93.1,71242.0,71.2048,71.3503,71.1741,71.3197,71242.0
2019-01-04 14:40:00,93.12,93.24,93.06,93.18,114385.0,71.335,71.4269,71.2891,71.381,114385.0
2019-01-04 14:50:00,93.18,93.21,92.99,93.1,82122.0,71.381,71.404,71.2354,71.3197,82122.0
2019-01-04 15:00:00,93.1,93.62,93.1,93.36,80415.0,71.3197,71.718,71.3197,71.5189,80415.0
2019-01-04 15:10:00,93.37,93.89,93.27,93.89,76892.0,71.5265,71.9249,71.4499,71.9249,76892.0
2019-01-04 15:20:00,93.89,93.92,93.33,93.59,132460.0,71.9249,71.9479,71.4959,71.6951,132460.0
2019-01-04 15:30:00,93.58,94.02,93.52,93.79,149334.0,71.6874,72.0245,71.6414,71.8483,149334.0
2019-01-04 15:40:00,93.8,94.3,93.79,94.0,196164.0,71.8559,72.239,71.8483,72.0091,196164.0
2019-01-04 15:50:00,93.99,94.21,93.85,93.92,294713.0,72.0015,72.17,71.8942,71.9479,294713.0
2019-01-07 09:30:00,94.49,95.3,92.22,92.79,135229.0,72.3845,73.005,70.6456,71.0822,135229.0
2019-01-07 09:40:00,92.74,93.42,92.67,93.18,141369.0,71.0439,71.5648,70.9903,71.381,141369.0
2019-01-07 09:50:00,93.12,93.43,92.73,93.36,114626.0,71.335,71.5725,71.0363,71.5189,114626.0
2019-01-07 10:00:00,93.31,94.17,93.19,94.13,149625.0,71.4806,72.1394,71.3886,72.1087,149625.0
2019-01-07 10:10:00,94.15,94.29,93.6,93.84,91476.0,72.1241,72.2313,71.7027,71.8866,91476.0
2019-01-07 10:20:00,93.89,94.41,93.76,94.31,95535.0,71.9249,72.3232,71.8253,72.2466,95535.0
2019-01-07 10:30:00,94.27,94.78,94.23,94.26,94314.0,72.216,72.6067,72.1853,72.2083,94314.0
2019-01-07 10:40:00,94.26,95.33,94.18,95.09,140836.0,72.2083,73.028,72.147,72.8441,140836.0
2019-01-07 10:50:00,95.15,95.37,94.92,95.28,76022.0,72.8901,73.0586,72.7139,72.9897,76022.0
2019-01-07 11:00:00,95.26,95.5,95.1,95.26,75410.0,72.9744,73.1582,72.8518,72.9744,75410.0
2019-01-07 11:10:00,95.27,95.48,95.16,95.37,100107.0,72.982,73.1429,72.8978,73.0586,100107.0
2019-01-07 11:20:00,95.4,95.51,95.03,95.09,96966.0,73.0816,73.1659,72.7982,72.8441,96966.0
2019-01-07 11:30:00,95.1,95.6,94.88,95.46,79755.0,72.8518,73.2348,72.6833,73.1276,79755.0
2019-01-07 11:40:00,95.47,95.65,95.34,95.52,55418.0,73.1352,73.2731,73.0357,73.1735,55418.0
2019-01-07 11:50:00,95.52,95.73,95.45,95.72,51849.0,73.1735,73.3344,73.1199,73.3268,51849.0
2019-01-07 12:00:00,95.74,95.94,95.61,95.7,96931.0,73.3421,73.4953,73.2425,73.3114,96931.0
2019-01-07 12:10:00,95.71,95.91,95.57,95.72,56859.0,73.3191,73.4723,73.2119,73.3268,56859.0
2019-01-07 12:20:00,95.73,95.94,95.53,95.93,71435.0,73.3344,73.4953,73.1812,73.4876,71435.0
2019-01-07 12:30:00,95.93,96.41,95.92,96.3,106954.0,73.4876,73.8553,73.48,73.7711,106954.0
2019-01-07 12:40:00,96.32,96.38,96.1,96.18,57817.0,73.7864,73.8324,73.6179,73.6791,57817.0
2019-01-07 12:50:00,96.2,96.34,96.02,96.29,57906.0,73.6945,73.8017,73.5566,73.7634,57906.0
2019-01-07 13:00:00,96.3,96.37,96.0,96.03,59612.0,73.7711,73.8247,73.5413,73.5642,59612.0
2019-01-07 13:10:00,96.06,96.22,96.01,96.18,51154.0,73.5872,73.7098,73.5489,73.6791,51154.0
2019-01-07 13:20:00,96.19,96.24,95.8,95.82,52618.0,73.6868,73.7251,73.388,73.4034,52618.0
2019-01-07 13:30:00,95.81,95.94,95.63,95.85,58309.0,73.3957,73.4953,73.2578,73.4263,58309.0
2019-01-07 13:40:00,95.83,95.83,95.48,95.55,56493.0,73.411,73.411,73.1429,73.1965,56493.0
2019-01-07 13:50:00,95.51,95.57,95.22,95.24,35290.0,73.1659,73.2119,72.9437,72.9591,35290.0
2019-01-07 14:00:00,95.23,95.32,95.07,95.08,55938.0,72.9514,73.0203,72.8288,72.8365,55938.0
2019-01-07 14:10:00,95.09,95.23,94.79,94.86,58105.0,72.8441,72.9514,72.6143,72.668,58105.0
2019-01-07 14:20:00,94.87,95.01,94.79,94.89,61861.0,72.6756,72.7829,72.6143,72.6909,61861.0
2019-01-07 14:30:00,94.84,94.87,94.64,94.64,34923.0,72.6526,72.6756,72.4994,72.4994,34923.0
2019-01-07 14:40:00,94.65,94.81,94.55,94.81,44677.0,72.5071,72.6296,72.4305,72.6296,44677.0
2019-01-07 14:50:00,94.8,94.8,94.38,94.56,46877.0,72.622,72.622,72.3002,72.4381,46877.0
2019-01-07 15:00:00,94.57,94.95,94.57,94.89,53629.0,72.4458,72.7369,72.4458,72.6909,53629.0
2019-01-07 15:10:00,94.89,95.2,94.85,95.08,73581.0,72.6909,72.9284,72.6603,72.8365,73581.0
2019-01-07 15:20:00,95.09,95.09,94.9,94.9,77399.0,72.8441,72.8441,72.6986,72.6986,77399.0
2019-01-07 15:30:00,94.91,94.93,94.44,94.5,103190.0,72.7063,72.7216,72.3462,72.3922,103190.0
2019-01-07 15:40:00,94.49,94.73,94.33,94.63,124324.0,72.3845,72.5684,72.2619,72.4918,124324.0
2019-01-07 15:50:00,94.63,94.8,94.47,94.54,276604.0,72.4918,72.622,72.3692,72.4228,276604.0
2019-01-08 09:30:00,95.66,96.0,94.34,94.59,111432.0,73.2808,73.5413,72.2696,72.4611,111432.0
2019-01-08 09:40:00,94.7,95.51,94.6,95.18,61397.0,72.5454,73.1659,72.4688,72.9131,61397.0
2019-01-08 09:50:00,95.19,95.55,95.19,95.5,88275.0,72.9208,73.1965,72.9208,73.1582,88275.0
2019-01-08 10:00:00,95.49,96.05,95.34,95.71,57823.0,73.1506,73.5796,73.0357,73.3191,57823.0
2019-01-08 10:10:00,95.71,95.86,95.18,95.47,146078.0,73.3191,73.434,72.9131,73.1352,146078.0
2019-01-08 10:20:00,95.45,96.02,95.42,95.84,64721.0,73.1199,73.5566,73.0969,73.4187,64721.0
2019-01-08 10:30:00,95.86,96.06,95.23,95.31,205909.0,73.434,73.5872,72.9514,73.0127,205909.0
2019-01-08 10:40:00,95.24,95.27,94.8,94.94,28184.0,72.9591,72.982,72.622,72.7292,28184.0
2019-01-08 10:50:00,94.95,95.04,94.54,94.95,29245.0,72.7369,72.8058,72.4228,72.7369,29245.0
2019-01-08 11:00:00,94.95,95.21,94.75,94.99,46111.0,72.7369,72.9361,72.5837,72.7675,46111.0
2019-01-08 11:10:00,95.01,95.61,95.0,95.58,34101.0,72.7829,73.2425,72.7752,73.2195,34101.0
2019-01-08 11:20:00,95.58,95.69,95.36,95.54,29586.0,73.2195,73.3038,73.051,73.1889,29586.0
2019-01-08 11:30:00,95.53,95.53,94.92,95.02,42047.0,73.1812,73.1812,72.7139,72.7905,42047.0
2019-01-08 11:40:00,94.98,95.35,94.94,95.33,26306.0,72.7599,73.0433,72.7292,73.028,26306.0
2019-01-08 11:50:00,95.32,95.8,95.11,95.77,24005.0,73.0203,73.388,72.8595,73.3651,24005.0
2019-01-08 12:00:00,95.75,96.11,95.75,95.93,25242.0,73.3497,73.6255,73.3497,73.4876,25242.0
2019-01-08 12:10:00,95.96,96.11,95.72,95.96,42238.0,73.5106,73.6255,73.3268,73.5106,42238.0
2019-01-08 12:20:00,95.98,96.1,95.79,95.84,33734.0,73.5259,73.6179,73.3804,73.4187,33734.0
2019-01-08 12:30:00,95.84,95.92,95.58,95.66,32370.0,73.4187,73.48,73.2195,73.2808,32370.0
2019-01-08 12:40:00,95.66,95.75,95.1,95.17,42821.0,73.2808,73.3497,72.8518,72.9054,42821.0
2019-01-08 12:50:00,95.08,95.27,95.0,95.06,50539.0,72.8365,72.982,72.7752,72.8212,50539.0
2019-01-08 13:00:00,95.08,95.15,94.77,94.93,27320.0,72.8365,72.8901,72.599,72.7216,27320.0
2019-01-08 13:10:00,94.94,95.14,94.82,95.0,25495.0,72.7292,72.8824,72.6373,72.7752,25495.0
2019-01-08 13:20:00,95.04,95.46,95.02,95.41,80130.0,72.8058,73.1276,72.7905,73.0893,80130.0
2019-01-08 13:30:00,95.46,95.65,95.32,95.35,52500.0,73.1276,73.2731,73.0203,73.0433,52500.0
2019-01-08 13:40:00,95.33,95.52,95.18,95.52,21783.0,73.028,73.1735,72.9131,73.1735,21783.0
2019-01-08 13:50:00,95.52,95.82,95.52,95.59,25180.0,73.1735,73.4034,73.1735,73.2272,25180.0
2019-01-08 14:00:00,95.56,95.63,95.38,95.47,26582.0,73.2042,73.2578,73.0663,73.1352,26582.0
2019-01-08 14:10:00,95.47,95.74,95.47,95.56,21943.0,73.1352,73.3421,73.1352,73.2042,21943.0
2019-01-08 14:20:00,95.58,95.69,95.4,95.65,31039.0,73.2195,73.3038,73.0816,73.2731,31039.0
2019-01-08 14:30:00,95.63,95.76,95.59,95.68,30061.0,73.2578,73.3574,73.2272,73.2961,30061.0
2019-01-08 14:40:00,95.69,95.72,95.39,95.53,25419.0,73.3038,73.3268,73.074,73.1812,25419.0
2019-01-08 14:50:00,95.52,95.53,95.25,95.4,33872.0,73.1735,73.1812,72.9667,73.0816,33872.0
2019-01-08 15:00:00,95.38,95.56,95.24,95.39,52290.0,73.0663,73.2042,72.9591,73.074,52290.0
2019-01-08 15:10:00,95.39,95.94,95.32,95.92,97766.0,73.074,73.4953,73.0203,73.48,97766.0
2019-01-08 15:20:00,95.93,95.99,95.7,95.9,49158.0,73.4876,73.5336,73.3114,73.4646,49158.0
2019-01-08 15:30:00,95.9,96.11,95.82,96.08,74087.0,73.4646,73.6255,73.4034,73.6025,74087.0
2019-01-08 15:40:00,96.08,96.08,95.56,95.58,103154.0,73.6025,73.6025,73.2042,73.2195,103154.0
2019-01-08 15:50:00,95.58,95.77,95.52,95.52,270335.0,73.2195,73.3651,73.1735,73.1735,270335.0
2019-01-09 09:30:00,96.78,97.1,96.11,96.51,132263.0,74.1388,74.3839,73.6255,73.9319,132263.0
2019-01-09 09:40:00,96.47,96.96,96.42,96.87,91511.0,73.9013,74.2767,73.863,74.2077,91511.0
2019-01-09 09:50:00,96.87,97.42,96.87,97.32,60401.0,74.2077,74.6291,74.2077,74.5524,60401.0
2019-01-09 10:00:00,97.33,97.75,97.1,97.14,67643.0,74.5601,74.8819,74.3839,74.4146,67643.0
2019-01-09 10:10:00,97.16,97.71,97.16,97.6,57883.0,74.4299,74.8512,74.4299,74.7669,57883.0
2019-01-09 10:20:00,97.63,97.66,97.19,97.31,45509.0,74.7899,74.8129,74.4529,74.5448,45509.0
2019-01-09 10:30:00,97.27,97.29,96.52,96.88,86760.0,74.5141,74.5295,73.9396,74.2154,86760.0
2019-01-09 10:40:00,96.84,96.98,96.74,96.9,134174.0,74.1847,74.292,74.1081,74.2307,134174.0
2019-01-09 10:50:00,96.88,97.15,96.75,96.85,59061.0,74.2154,74.4222,74.1158,74.1924,59061.0
2019-01-09 11:00:00,96.82,97.36,96.79,97.15,59678.0,74.1694,74.5831,74.1464,74.4222,59678.0
2019-01-09 11:10:00,97.16,97.53,97.15,97.4,42970.0,74.4299,74.7133,74.4222,74.6137,42970.0
2019-01-09 11:20:00,97.33,98.1,97.15,98.1,48460.0,74.5601,75.15,74.4222,75.15,48460.0
2019-01-09 11:30:00,98.1,98.65,98.01,98.59,84809.0,75.15,75.5713,75.081,75.5253,84809.0
2019-01-09 11:40:00,98.64,99.04,98.27,98.71,80986.0,75.5636,75.8701,75.2802,75.6173,80986.0
2019-01-09 11:50:00,98.73,98.85,98.43,98.66,106816.0,75.6326,75.7245,75.4028,75.579,106816.0
2019-01-09 12:00:00,98.65,98.93,98.47,98.57,126673.0,75.5713,75.7858,75.4334,75.51,126673.0
2019-01-09 12:10:00,98.59,98.74,98.42,98.62,45945.0,75.5253,75.6402,75.3951,75.5483,45945.0
2019-01-09 12:20:00,98.61,98.79,98.48,98.59,56642.0,75.5407,75.6785,75.4411,75.5253,56642.0
2019-01-09 12:30:00,98.6,98.69,98.46,98.58,48074.0,75.533,75.6019,75.4257,75.5177,48074.0
2019-01-09 12:40:00,98.59,98.71,98.41,98.62,76425.0,75.5253,75.6173,75.3874,75.5483,76425.0
2019-01-09 12:50:00,98.61,98.96,98.43,98.96,48517.0,75.5407,75.8088,75.4028,75.8088,48517.0
2019-01-09 13:00:00,98.97,99.01,98.52,98.66,76190.0,75.8164,75.8471,75.4717,75.579,76190.0
2019-01-09 13:10:00,98.65,98.95,98.52,98.91,65587.0,75.5713,75.8011,75.4717,75.7705,65587.0
2019-01-09 13:20:00,98.88,98.88,98.59,98.71,45999.0,75.7475,75.7475,75.5253,75.6173,45999.0
2019-01-09 13:30:00,98.73,98.94,98.46,98.94,84840.0,75.6326,75.7935,75.4257,75.7935,84840.0
2019-01-09 13:40:00,98.96,99.19,98.78,99.19,69288.0,75.8088,75.985,75.6709,75.985,69288.0
2019-01-09 13:50:00,99.17,99.36,98.97,99.23,68827.0,75.9696,76.1152,75.8164,76.0156,68827.0
2019-01-09 14:00:00,99.2,99.36,98.97,99.19,67531.0,75.9926,76.1152,75.8164,75.985,67531.0
2019-01-09 14:10:00,99.17,99.37,98.96,99.11,93645.0,75.9696,76.1229,75.8088,75.9237,93645.0
2019-01-09 14:20:00,99.1,99.32,98.97,99.19,86730.0,75.916,76.0846,75.8164,75.985,86730.0
2019-01-09 14:30:00,99.18,99.23,99.01,99.14,69765.0,75.9773,76.0156,75.8471,75.9467,69765.0
2019-01-09 14:40:00,99.13,99.38,99.12,99.38,75631.0,75.939,76.1305,75.9313,76.1305,75631.0
2019-01-09 14:50:00,99.39,99.39,99.11,99.11,70017.0,76.1382,76.1382,75.9237,75.9237,70017.0
2019-01-09 15:00:00,99.08,99.21,98.97,99.14,74606.0,75.9007,76.0003,75.8164,75.9467,74606.0
2019-01-09 15:10:00,99.12,99.18,98.95,99.09,54231.0,75.9313,75.9773,75.8011,75.9084,54231.0
2019-01-09 15:20:00,99.08,99.51,99.08,99.35,75285.0,75.9007,76.2301,75.9007,76.1075,75285.0
2019-01-09 15:30:00,99.37,99.48,99.21,99.34,111916.0,76.1229,76.2071,76.0003,76.0999,111916.0
2019-01-09 15:40:00,99.34,99.35,98.94,98.96,151003.0,76.0999,76.1075,75.7935,75.8088,151003.0
2019-01-09 15:50:00,98.96,99.42,98.94,99.26,477593.0,75.8088,76.1612,75.7935,76.0386,477593.0
2019-01-10 09:30:00,98.02,98.46,97.28,98.45,90434.0,75.0887,75.4257,74.5218,75.4181,90434.0
2019-01-10 09:40:00,98.36,98.4,97.89,98.16,148699.0,75.3491,75.3798,74.9891,75.1959,148699.0
2019-01-10 09:50:00,98.12,98.42,97.94,98.28,118559.0,75.1653,75.3951,75.0274,75.2879,118559.0
2019-01-10 10:00:00,98.27,98.76,98.06,98.31,59567.0,75.2802,75.6556,75.1193,75.3108,59567.0
2019-01-10 10:10:00,98.31,98.74,98.2,98.47,101116.0,75.3108,75.6402,75.2266,75.4334,101116.0
2019-01-10 10:20:00,98.44,98.44,98.15,98.42,89109.0,75.4104,75.4104,75.1883,75.3951,89109.0
2019-01-10 10:30:00,98.41,98.78,98.4,98.54,70746.0,75.3874,75.6709,75.3798,75.487,70746.0
2019-01-10 10:40:00,98.48,98.56,98.22,98.3,73381.0,75.4411,75.5024,75.2419,75.3032,73381.0
2019-01-10 10:50:00,98.3,99.04,98.23,98.97,86583.0,75.3032,75.8701,75.2496,75.8164,86583.0
2019-01-10 11:00:00,98.94,99.11,98.63,98.92,58303.0,75.7935,75.9237,75.556,75.7781,58303.0
2019-01-10 11:10:00,98.93,99.28,98.89,99.01,82651.0,75.7858,76.0539,75.7552,75.8471,82651.0
2019-01-10 11:20:00,99.0,99.01,98.67,98.7,41615.0,75.8394,75.8471,75.5866,75.6096,41615.0
2019-01-10 11:30:00,98.68,99.1,98.59,98.97,45946.0,75.5943,75.916,75.5253,75.8164,45946.0
2019-01-10 11:40:00,98.95,99.11,98.87,98.99,33258.0,75.8011,75.9237,75.7398,75.8318,33258.0
2019-01-10 11:50:00,98.99,99.02,98.63,98.81,34247.0,75.8318,75.8547,75.556,75.6939,34247.0
2019-01-10 12:00:00,98.79,99.1,98.21,98.24,63249.0,75.6785,75.916,75.2342,75.2572,63249.0
2019-01-10 12:10:00,98.27,98.42,98.22,98.27,76301.0,75.2802,75.3951,75.2419,75.2802,76301.0
2019-01-10 12:20:00,98.26,98.41,98.21,98.23,49588.0,75.2725,75.3874,75.2342,75.2496,49588.0
2019-01-10 12:30:00,98.26,98.48,98.06,98.11,37154.0,75.2725,75.4411,75.1193,75.1576,37154.0
2019-01-10 12:40:00,98.09,98.23,97.68,98.0,53871.0,75.1423,75.2496,74.8282,75.0734,53871.0
2019-01-10 12:50:00,98.01,98.22,97.95,98.06,57861.0,75.081,75.2419,75.0351,75.1193,57861.0
2019-01-10 13:00:00,98.0,98.03,97.63,97.63,71301.0,75.0734,75.0963,74.7899,74.7899,71301.0
2019-01-10 13:10:00,97.66,97.9,97.6,97.76,32543.0,74.8129,74.9968,74.7669,74.8895,32543.0
2019-01-10 13:20:00,97.72,98.0,97.72,97.95,41691.0,74.8589,75.0734,74.8589,75.0351,41691.0
2019-01-10 13:30:00,97.96,98.0,97.65,97.65,25901.0,75.0427,75.0734,74.8052,74.8052,25901.0
2019-01-10 13:40:00,97.65,97.87,97.46,97.75,31766.0,74.8052,74.9738,74.6597,74.8819,31766.0
2019-01-10 13:50:00,97.76,98.07,97.71,98.05,30800.0,74.8895,75.127,74.8512,75.1117,30800.0
2019-01-10 14:00:00,98.07,98.34,98.01,98.3,67331.0,75.127,75.3338,75.081,75.3032,67331.0
2019-01-10 14:10:00,98.32,98.91,98.3,98.84,61742.0,75.3185,75.7705,75.3032,75.7169,61742.0
2019-01-10 14:20:00,98.86,98.92,98.54,98.68,36654.0,75.7322,75.7781,75.487,75.5943,36654.0
2019-01-10 14:30:00,98.72,98.79,98.48,98.52,37223.0,75.6249,75.6785,75.4411,75.4717,37223.0
2019-01-10 14:40:00,98.49,98.7,98.4,98.44,37105.0,75.4487,75.6096,75.3798,75.4104,37105.0
2019-01-10 14:50:00,98.44,98.46,98.3,98.44,41062.0,75.4104,75.4257,75.3032,75.4104,41062.0
2019-01-10 15:00:00,98.45,98.77,98.44,98.63,34948.0,75.4181,75.6632,75.4104,75.556,34948.0
2019-01-10 15:10:00,98.62,98.62,98.43,98.45,35530.0,75.5483,75.5483,75.4028,75.4181,35530.0
2019-01-10 15:20:00,98.47,98.56,98.34,98.4,43557.0,75.4334,75.5024,75.3338,75.3798,43557.0
2019-01-10 15:30:00,98.35,98.83,98.3,98.78,98291.0,75.3415,75.7092,75.3032,75.6709,98291.0
2019-01-10 15:40:00,98.78,99.32,98.78,98.99,124721.0,75.6709,76.0846,75.6709,75.8318,124721.0
2019-01-10 15:50:00,98.99,99.19,98.85,99.11,257157.0,75.8318,75.985,75.7245,75.9237,257157.0
2019-01-11 09:30:00,97.86,98.01,96.58,96.62,101719.0,74.9661,75.081,73.9856,74.0162,101719.0
2019-01-11 09:40:00,96.57,97.36,96.55,97.05,65216.0,73.9779,74.5831,73.9626,74.3456,65216.0
2019-01-11 09:50:00,97.1,97.13,96.54,96.9,133893.0,74.3839,74.4069,73.9549,74.2307,133893.0
2019-01-11 10:00:00,96.9,97.05,96.7,96.93,82938.0,74.2307,74.3456,74.0775,74.2537,82938.0
2019-01-11 10:10:00,96.94,96.94,96.54,96.55,92225.0,74.2613,74.2613,73.9549,73.9626,92225.0
2019-01-11 10:20:00,96.58,96.58,96.21,96.25,100732.0,73.9856,73.9856,73.7021,73.7328,100732.0
2019-01-11 10:30:00,96.18,96.76,96.14,96.7,48843.0,73.6791,74.1235,73.6485,74.0775,48843.0
2019-01-11 10:40:00,96.68,96.77,96.39,96.45,43638.0,74.0622,74.1311,73.84,73.886,43638.0
2019-01-11 10:50:00,96.47,96.76,96.38,96.63,43537.0,73.9013,74.1235,73.8324,74.0239,43537.0
2019-01-11 11:00:00,96.66,97.01,96.65,97.01,52306.0,74.0469,74.315,74.0392,74.315,52306.0
2019-01-11 11:10:00,97.04,97.05,96.66,96.83,40195.0,74.338,74.3456,74.0469,74.1771,40195.0
2019-01-11 11:20:00,96.87,96.99,96.72,96.98,41172.0,74.2077,74.2996,74.0928,74.292,41172.0
2019-01-11 11:30:00,96.94,96.97,96.71,96.82,77952.0,74.2613,74.2843,74.0852,74.1694,77952.0
2019-01-11 11:40:00,96.84,97.34,96.82,97.3,74532.0,74.1847,74.5678,74.1694,74.5371,74532.0
2019-01-11 11:50:00,97.3,97.31,97.06,97.17,53509.0,74.5371,74.5448,74.3533,74.4375,53509.0
2019-01-11 12:00:00,97.17,97.24,97.09,97.24,36637.0,74.4375,74.4912,74.3763,74.4912,36637.0
2019-01-11 12:10:00,97.24,97.27,96.96,96.96,34179.0,74.4912,74.5141,74.2767,74.2767,34179.0
2019-01-11 12:20:00,96.95,97.02,96.78,96.86,22191.0,74.269,74.3226,74.1388,74.2001,22191.0
2019-01-11 12:30:00,96.88,97.08,96.77,97.01,34671.0,74.2154,74.3686,74.1311,74.315,34671.0
2019-01-11 12:40:00,97.03,97.09,96.78,96.85,45229.0,74.3303,74.3763,74.1388,74.1924,45229.0
2019-01-11 12:50:00,96.83,97.14,96.82,96.91,35934.0,74.1771,74.4146,74.1694,74.2384,35934.0
2019-01-11 13:00:00,96.93,96.95,96.37,96.38,42655.0,74.2537,74.269,73.8247,73.8324,42655.0
2019-01-11 13:10:00,96.39,96.39,95.96,96.15,49181.0,73.84,73.84,73.5106,73.6562,49181.0
2019-01-11 13:20:00,96.15,96.25,95.99,96.2,43291.0,73.6562,73.7328,73.5336,73.6945,43291.0
2019-01-11 13:30:00,96.21,96.35,96.12,96.2,38303.0,73.7021,73.8094,73.6332,73.6945,38303.0
2019-01-11 13:40:00,96.18,96.34,96.11,96.17,24387.0,73.6791,73.8017,73.6255,73.6715,24387.0
2019-01-11 13:50:00,96.18,96.43,96.11,96.38,39423.0,73.6791,73.8707,73.6255,73.8324,39423.0
2019-01-11 14:00:00,96.37,96.47,96.27,96.39,53380.0,73.8247,73.9013,73.7481,73.84,53380.0
2019-01-11 14:10:00,96.37,96.43,96.17,96.18,35019.0,73.8247,73.8707,73.6715,73.6791,35019.0
2019-01-11 14:20:00,96.19,96.35,96.06,96.26,43935.0,73.6868,73.8094,73.5872,73.7404,43935.0
2019-01-11 14:30:00,96.28,96.49,96.25,96.44,31897.0,73.7558,73.9166,73.7328,73.8783,31897.0
2019-01-11 14:40:00,96.45,96.55,96.36,96.55,50282.0,73.886,73.9626,73.817,73.9626,50282.0
2019-01-11 14:50:00,96.56,96.66,96.42,96.45,49903.0,73.9702,74.0469,73.863,73.886,49903.0
2019-01-11 15:00:00,96.44,96.77,96.42,96.75,38329.0,73.8783,74.1311,73.863,74.1158,38329.0
2019-01-11 15:10:00,96.75,96.83,96.52,96.61,41959.0,74.1158,74.1771,73.9396,74.0085,41959.0
2019-01-11 15:20:00,96.6,96.7,96.49,96.51,49867.0,74.0009,74.0775,73.9166,73.9319,49867.0
2019-01-11 15:30:00,96.52,96.99,96.51,96.84,91856.0,73.9396,74.2996,73.9319,74.1847,91856.0
2019-01-11 15:40:00,96.84,97.01,96.81,96.96,135518.0,74.1847,74.315,74.1618,74.2767,135518.0
2019-01-11 15:50:00,96.96,96.99,96.69,96.85,256957.0,74.2767,74.2996,74.0698,74.1924,256957.0
2019-01-14 09:30:00,95.72,96.67,95.28,96.32,134332.0,73.3268,74.0545,72.9897,73.7864,134332.0
2019-01-14 09:40:00,96.31,96.87,96.14,96.31,62888.0,73.7787,74.2077,73.6485,73.7787,62888.0
2019-01-14 09:50:00,96.2,96.89,96.2,96.79,38712.0,73.6945,74.223,73.6945,74.1464,38712.0
2019-01-14 10:00:00,96.75,97.12,96.69,97.0,36046.0,74.1158,74.3992,74.0698,74.3073,36046.0
2019-01-14 10:10:00,96.94,97.33,96.91,97.06,36752.0,74.2613,74.5601,74.2384,74.3533,36752.0
2019-01-14 10:20:00,97.1,97.12,96.73,96.96,24421.0,74.3839,74.3992,74.1005,74.2767,24421.0
2019-01-14 10:30:00,96.93,97.01,96.78,96.84,26460.0,74.2537,74.315,74.1388,74.1847,26460.0
2019-01-14 10:40:00,96.81,97.06,96.7,96.76,36768.0,74.1618,74.3533,74.0775,74.1235,36768.0
2019-01-14 10:50:00,96.78,97.13,96.63,97.13,22180.0,74.1388,74.4069,74.0239,74.4069,22180.0
2019-01-14 11:00:00,97.1,97.23,96.84,97.1,29402.0,74.3839,74.4835,74.1847,74.3839,29402.0
2019-01-14 11:10:00,97.08,97.42,96.93,96.93,37662.0,74.3686,74.6291,74.2537,74.2537,37662.0
2019-01-14 11:20:00,96.9,97.55,96.84,97.52,45301.0,74.2307,74.7286,74.1847,74.7057,45301.0
2019-01-14 11:30:00,97.48,97.69,97.38,97.69,82379.0,74.675,74.8359,74.5984,74.8359,82379.0
2019-01-14 11:40:00,97.69,97.98,97.58,97.87,76075.0,74.8359,75.058,74.7516,74.9738,76075.0
2019-01-14 11:50:00,97.91,98.03,97.69,97.86,62061.0,75.0044,75.0963,74.8359,74.9661,62061.0
2019-01-14 12:00:00,97.87,98.04,97.83,97.95,38417.0,74.9738,75.104,74.9431,75.0351,38417.0
2019-01-14 12:10:00,97.96,98.35,97.95,98.32,44842.0,75.0427,75.3415,75.0351,75.3185,44842.0
2019-01-14 12:20:00,98.31,98.52,98.21,98.51,46602.0,75.3108,75.4717,75.2342,75.4641,46602.0
2019-01-14 12:30:00,98.52,98.6,98.29,98.33,72293.0,75.4717,75.533,75.2955,75.3262,72293.0
2019-01-14 12:40:00,98.33,98.51,98.17,98.42,47883.0,75.3262,75.4641,75.2036,75.3951,47883.0
2019-01-14 12:50:00,98.46,98.59,98.41,98.45,37002.0,75.4257,75.5253,75.3874,75.4181,37002.0
2019-01-14 13:00:00,98.46,98.47,98.23,98.36,25454.0,75.4257,75.4334,75.2496,75.3491,25454.0
2019-01-14 13:10:00,98.37,98.64,98.31,98.59,52270.0,75.3568,75.5636,75.3108,75.5253,52270.0
2019-01-14 13:20:00,98.59,98.79,98.58,98.62,30952.0,75.5253,75.6785,75.5177,75.5483,30952.0
2019-01-14 13:30:00,98.65,98.73,98.61,98.69,30368.0,75.5713,75.6326,75.5407,75.6019,30368.0
2019-01-14 13:40:00,98.68,98.75,98.57,98.75,37438.0,75.5943,75.6479,75.51,75.6479,37438.0
2019-01-14 13:50:00,98.75,98.87,98.69,98.81,39205.0,75.6479,75.7398,75.6019,75.6939,39205.0
2019-01-14 14:00:00,98.81,99.01,98.6,98.8,121101.0,75.6939,75.8471,75.533,75.6862,121101.0
2019-01-14 14:10:00,98.8,98.87,98.38,98.44,126229.0,75.6862,75.7398,75.3645,75.4104,126229.0
2019-01-14 14:20:00,98.47,98.56,97.95,98.15,110892.0,75.4334,75.5024,75.0351,75.1883,110892.0
2019-01-14 14:30:00,98.2,98.43,98.16,98.23,54309.0,75.2266,75.4028,75.1959,75.2496,54309.0
2019-01-14 14:40:00,98.23,98.43,98.23,98.41,58628.0,75.2496,75.4028,75.2496,75.3874,58628.0
2019-01-14 14:50:00,98.42,98.68,98.39,98.56,42943.0,75.3951,75.5943,75.3721,75.5024,42943.0
2019-01-14 15:00:00,98.58,98.63,98.44,98.61,42588.0,75.5177,75.556,75.4104,75.5407,42588.0
2019-01-14 15:10:00,98.6,98.72,98.39,98.46,66334.0,75.533,75.6249,75.3721,75.4257,66334.0
2019-01-14 15:20:00,98.47,98.58,98.37,98.37,61323.0,75.4334,75.5177,75.3568,75.3568,61323.0
2019-01-14 15:30:00,98.37,98.65,98.3,98.58,86844.0,75.3568,75.5713,75.3032,75.5177,86844.0
2019-01-14 15:40:00,98.59,98.59,98.35,98.54,165253.0,75.5253,75.5253,75.3415,75.487,165253.0
2019-01-14 15:50:00,98.54,98.64,98.4,98.48,397729.0,75.487,75.5636,75.3798,75.4411,397729.0
2019-01-15 09:30:00,98.97,99.61,98.48,99.16,77318.0,75.8164,76.3067,75.4411,75.962,77318.0
2019-01-15 09:40:00,99.23,99.94,99.21,99.22,55269.0,76.0156,76.5595,76.0003,76.008,55269.0
2019-01-15 09:50:00,99.26,99.29,98.98,99.22,26087.0,76.0386,76.0616,75.8241,76.008,26087.0
2019-01-15 10:00:00,99.25,99.64,99.25,99.5,31781.0,76.0309,76.3297,76.0309,76.2224,31781.0
2019-01-15 10:10:00,99.47,99.74,99.2,99.37,58882.0,76.1995,76.4063,75.9926,76.1229,58882.0
2019-01-15 10:20:00,99.42,99.46,99.02,99.15,29157.0,76.1612,76.1918,75.8547,75.9543,29157.0
2019-01-15 10:30:00,99.18,99.3,98.86,99.19,28288.0,75.9773,76.0692,75.7322,75.985,28288.0
2019-01-15 10:40:00,99.21,99.4,98.96,99.11,33787.0,76.0003,76.1458,75.8088,75.9237,33787.0
2019-01-15 10:50:00,99.12,99.31,99.02,99.22,25894.0,75.9313,76.0769,75.8547,76.008,25894.0
2019-01-15 11:00:00,99.27,99.4,99.13,99.34,32927.0,76.0463,76.1458,75.939,76.0999,32927.0
2019-01-15 11:10:00,99.3,99.64,99.18,99.55,107889.0,76.0692,76.3297,75.9773,76.2607,107889.0
2019-01-15 11:20:00,99.57,99.6,98.96,98.97,112920.0,76.2761,76.2991,75.8088,75.8164,112920.0
2019-01-15 11:30:00,99.01,99.02,98.75,98.92,27326.0,75.8471,75.8547,75.6479,75.7781,27326.0
2019-01-15 11:40:00,98.9,99.13,98.83,98.83,41823.0,75.7628,75.939,75.7092,75.7092,41823.0
2019-01-15 11:50:00,98.84,98.91,98.73,98.8,35151.0,75.7169,75.7705,75.6326,75.6862,35151.0
2019-01-15 12:00:00,98.78,98.86,98.57,98.6,24591.0,75.6709,75.7322,75.51,75.533,24591.0
2019-01-15 12:10:00,98.63,98.71,98.56,98.65,20914.0,75.556,75.6173,75.5024,75.5713,20914.0
2019-01-15 12:20:00,98.65,98.77,98.64,98.7,31930.0,75.5713,75.6632,75.5636,75.6096,31930.0
2019-01-15 12:30:00,98.72,98.72,98.4,98.44,21413.0,75.6249,75.6249,75.3798,75.4104,21413.0
2019-01-15 12:40:00,98.44,98.5,98.3,98.3,18575.0,75.4104,75.4564,75.3032,75.3032,18575.0
2019-01-15 12:50:00,98.28,98.33,98.13,98.14,24223.0,75.2879,75.3262,75.173,75.1806,24223.0
2019-01-15 13:00:00,98.16,98.26,98.0,98.26,24554.0,75.1959,75.2725,75.0734,75.2725,24554.0
2019-01-15 13:10:00,98.3,98.51,98.28,98.48,49013.0,75.3032,75.4641,75.2879,75.4411,49013.0
2019-01-15 13:20:00,98.49,98.57,98.42,98.42,46701.0,75.4487,75.51,75.3951,75.3951,46701.0
2019-01-15 13:30:00,98.39,98.61,98.36,98.61,80317.0,75.3721,75.5407,75.3491,75.5407,80317.0
2019-01-15 13:40:00,98.61,98.75,98.42,98.49,110722.0,75.5407,75.6479,75.3951,75.4487,110722.0
2019-01-15 13:50:00,98.46,98.67,98.39,98.64,23457.0,75.4257,75.5866,75.3721,75.5636,23457.0
2019-01-15 14:00:00,98.64,98.77,98.55,98.68,67071.0,75.5636,75.6632,75.4947,75.5943,67071.0
2019-01-15 14:10:00,98.68,98.69,98.43,98.57,20348.0,75.5943,75.6019,75.4028,75.51,20348.0
2019-01-15 14:20:00,98.57,98.57,98.19,98.32,27693.0,75.51,75.51,75.2189,75.3185,27693.0
2019-01-15 14:30:00,98.28,98.58,98.2,98.5,73271.0,75.2879,75.5177,75.2266,75.4564,73271.0
2019-01-15 14:40:00,98.5,98.53,98.39,98.45,27077.0,75.4564,75.4794,75.3721,75.4181,27077.0
2019-01-15 14:50:00,98.45,98.61,98.44,98.58,25935.0,75.4181,75.5407,75.4104,75.5177,25935.0
2019-01-15 15:00:00,98.57,98.85,98.51,98.77,41004.0,75.51,75.7245,75.4641,75.6632,41004.0
2019-01-15 15:10:00,98.79,98.86,98.66,98.69,34079.0,75.6785,75.7322,75.579,75.6019,34079.0
2019-01-15 15:20:00,98.68,98.7,98.53,98.59,36733.0,75.5943,75.6096,75.4794,75.5253,36733.0
2019-01-15 15:30:00,98.6,98.64,98.4,98.53,51729.0,75.533,75.5636,75.3798,75.4794,51729.0
2019-01-15 15:40:00,98.52,98.83,98.48,98.65,107374.0,75.4717,75.7092,75.4411,75.5713,107374.0
2019-01-15 15:50:00,98.67,98.67,98.44,98.58,213336.0,75.5866,75.5866,75.4104,75.5177,213336.0
2019-01-16 09:30:00,98.55,98.66,97.76,98.47,120408.0,75.663,75.7475,75.0565,75.6016,120408.0
2019-01-16 09:40:00,98.5,98.57,98.1,98.1,30772.0,75.6246,75.6784,75.3175,75.3175,30772.0
2019-01-16 09:50:00,98.07,98.55,98.03,98.38,41244.0,75.2945,75.663,75.2638,75.5325,41244.0
2019-01-16 10:00:00,98.38,98.9,98.37,98.53,49336.0,75.5325,75.9317,75.5248,75.6477,49336.0
2019-01-16 10:10:00,98.56,98.63,98.32,98.44,27124.0,75.6707,75.7244,75.4864,75.5786,27124.0
2019-01-16 10:20:00,98.43,98.52,98.18,98.35,20766.0,75.5709,75.64,75.3789,75.5095,20766.0
2019-01-16 10:30:00,98.35,98.38,97.83,97.87,25304.0,75.5095,75.5325,75.1102,75.1409,25304.0
2019-01-16 10:40:00,97.88,98.06,97.44,97.94,27144.0,75.1486,75.2868,74.8108,75.1947,27144.0
2019-01-16 10:50:00,98.0,98.41,97.97,98.33,19976.0,75.2408,75.5555,75.2177,75.4941,19976.0
2019-01-16 11:00:00,98.36,98.36,97.61,97.92,30502.0,75.5171,75.5171,74.9413,75.1793,30502.0
2019-01-16 11:10:00,97.96,98.19,97.84,98.09,35065.0,75.21,75.3866,75.1179,75.3099,35065.0
2019-01-16 11:20:00,98.12,98.17,97.64,97.9,26720.0,75.3329,75.3713,74.9644,75.164,26720.0
2019-01-16 11:30:00,97.88,98.05,97.68,97.76,22428.0,75.1486,75.2791,74.9951,75.0565,22428.0
2019-01-16 11:40:00,97.74,97.93,97.65,97.65,19632.0,75.0411,75.187,74.972,74.972,19632.0
2019-01-16 11:50:00,97.65,97.73,97.51,97.63,18298.0,74.972,75.0335,74.8645,74.9567,18298.0
2019-01-16 12:00:00,97.67,97.92,97.63,97.92,36532.0,74.9874,75.1793,74.9567,75.1793,36532.0
2019-01-16 12:10:00,97.94,98.06,97.7,97.95,43185.0,75.1947,75.2868,75.0104,75.2024,43185.0
2019-01-16 12:20:00,97.96,97.96,97.61,97.7,7950.0,75.21,75.21,74.9413,75.0104,7950.0
2019-01-16 12:30:00,97.72,97.76,97.55,97.67,15201.0,75.0258,75.0565,74.8953,74.9874,15201.0
2019-01-16 12:40:00,97.66,98.13,97.66,98.12,49662.0,74.9797,75.3406,74.9797,75.3329,49662.0
2019-01-16 12:50:00,98.11,98.35,98.11,98.23,41112.0,75.3252,75.5095,75.3252,75.4173,41112.0
2019-01-16 13:00:00,98.23,98.42,98.21,98.35,31189.0,75.4173,75.5632,75.402,75.5095,31189.0
2019-01-16 13:10:00,98.38,98.41,98.25,98.37,14070.0,75.5325,75.5555,75.4327,75.5248,14070.0
2019-01-16 13:20:00,98.4,98.62,98.33,98.57,17936.0,75.5479,75.7168,75.4941,75.6784,17936.0
2019-01-16 13:30:00,98.55,98.75,98.54,98.67,26172.0,75.663,75.8166,75.6553,75.7552,26172.0
2019-01-16 13:40:00,98.68,98.75,98.64,98.75,23454.0,75.7628,75.8166,75.7321,75.8166,23454.0
2019-01-16 13:50:00,98.72,98.76,98.52,98.76,17943.0,75.7935,75.8243,75.64,75.8243,17943.0
2019-01-16 14:00:00,98.76,99.18,98.75,99.07,38562.0,75.8243,76.1467,75.8166,76.0623,38562.0
2019-01-16 14:10:00,99.08,99.22,98.99,99.21,34575.0,76.0699,76.1774,76.0008,76.1697,34575.0
2019-01-16 14:20:00,99.24,99.31,99.13,99.23,19704.0,76.1928,76.2465,76.1083,76.1851,19704.0
2019-01-16 14:30:00,99.25,99.42,99.14,99.25,32630.0,76.2005,76.331,76.116,76.2005,32630.0
2019-01-16 14:40:00,99.22,99.29,98.97,99.09,63683.0,76.1774,76.2312,75.9855,76.0776,63683.0
2019-01-16 14:50:00,99.1,99.11,98.85,99.03,34312.0,76.0853,76.093,75.8934,76.0315,34312.0
2019-01-16 15:00:00,99.04,99.35,99.04,99.15,50581.0,76.0392,76.2772,76.0392,76.1237,50581.0
2019-01-16 15:10:00,99.15,99.29,99.14,99.24,37151.0,76.1237,76.2312,76.116,76.1928,37151.0
2019-01-16 15:20:00,99.25,99.35,99.07,99.13,45996.0,76.2005,76.2772,76.0623,76.1083,45996.0
2019-01-16 15:30:00,99.14,99.18,98.98,99.06,79331.0,76.116,76.1467,75.9932,76.0546,79331.0
2019-01-16 15:40:00,99.08,99.09,98.69,98.88,91078.0,76.0699,76.0776,75.7705,75.9164,91078.0
2019-01-16 15:50:00,98.88,99.01,98.69,98.73,355031.0,75.9164,76.0162,75.7705,75.8012,355031.0
2019-01-17 09:30:00,98.36,98.36,97.75,97.82,93102.0,75.5171,75.5171,75.0488,75.1026,93102.0
2019-01-17 09:40:00,97.88,97.89,97.39,97.87,46831.0,75.1486,75.1563,74.7724,75.1409,46831.0
2019-01-17 09:50:00,97.89,98.11,97.6,97.95,30275.0,75.1563,75.3252,74.9336,75.2024,30275.0
2019-01-17 10:00:00,97.92,98.0,97.69,97.71,41888.0,75.1793,75.2408,75.0027,75.0181,41888.0
2019-01-17 10:10:00,97.69,97.88,97.43,97.54,45053.0,75.0027,75.1486,74.8031,74.8876,45053.0
2019-01-17 10:20:00,97.59,97.61,97.32,97.41,24049.0,74.926,74.9413,74.7187,74.7878,24049.0
2019-01-17 10:30:00,97.42,97.61,97.19,97.26,28715.0,74.7954,74.9413,74.6189,74.6726,28715.0
2019-01-17 10:40:00,97.24,97.51,97.11,97.5,30181.0,74.6573,74.8645,74.5574,74.8569,30181.0
2019-01-17 10:50:00,97.5,97.57,97.42,97.54,29825.0,74.8569,74.9106,74.7954,74.8876,29825.0
2019-01-17 11:00:00,97.54,97.96,97.54,97.86,30183.0,74.8876,75.21,74.8876,75.1333,30183.0
2019-01-17 11:10:00,97.94,98.16,97.8,98.16,46063.0,75.1947,75.3636,75.0872,75.3636,46063.0
2019-01-17 11:20:00,98.18,98.29,98.05,98.07,27139.0,75.3789,75.4634,75.2791,75.2945,27139.0
2019-01-17 11:30:00,98.06,98.12,97.9,98.07,60868.0,75.2868,75.3329,75.164,75.2945,60868.0
2019-01-17 11:40:00,98.07,98.38,97.98,98.34,31959.0,75.2945,75.5325,75.2254,75.5018,31959.0
2019-01-17 11:50:00,98.31,98.61,98.26,98.38,37700.0,75.4788,75.7091,75.4404,75.5325,37700.0
2019-01-17 12:00:00,98.39,98.65,98.36,98.39,23820.0,75.5402,75.7398,75.5171,75.5402,23820.0
2019-01-17 12:10:00,98.4,98.56,98.35,98.48,28402.0,75.5479,75.6707,75.5095,75.6093,28402.0
2019-01-17 12:20:00,98.46,98.46,98.21,98.29,24381.0,75.5939,75.5939,75.402,75.4634,24381.0
2019-01-17 12:30:00,98.3,98.34,98.13,98.26,18028.0,75.4711,75.5018,75.3406,75.4404,18028.0
2019-01-17 12:40:00,98.27,98.33,98.04,98.14,43809.0,75.448,75.4941,75.2715,75.3482,43809.0
2019-01-17 12:50:00,98.04,98.12,97.97,98.03,17913.0,75.2715,75.3329,75.2177,75.2638,17913.0
2019-01-17 13:00:00,98.03,98.19,98.03,98.1,17685.0,75.2638,75.3866,75.2638,75.3175,17685.0
2019-01-17 13:10:00,98.1,98.21,98.05,98.08,23638.0,75.3175,75.402,75.2791,75.3022,23638.0
2019-01-17 13:20:00,98.07,98.29,98.06,98.2,117904.0,75.2945,75.4634,75.2868,75.3943,117904.0
2019-01-17 13:30:00,98.21,98.23,98.1,98.17,18804.0,75.402,75.4173,75.3175,75.3713,18804.0
2019-01-17 13:40:00,98.18,98.3,98.01,98.19,48102.0,75.3789,75.4711,75.2484,75.3866,48102.0
2019-01-17 13:50:00,98.2,98.22,98.03,98.18,18385.0,75.3943,75.4097,75.2638,75.3789,18385.0
2019-01-17 14:00:00,98.15,98.19,98.1,98.15,14432.0,75.3559,75.3866,75.3175,75.3559,14432.0
2019-01-17 14:10:00,98.13,98.21,98.04,98.21,49843.0,75.3406,75.402,75.2715,75.402,49843.0
2019-01-17 14:20:00,98.22,98.23,98.05,98.17,31484.0,75.4097,75.4173,75.2791,75.3713,31484.0
2019-01-17 14:30:00,98.17,98.57,98.17,98.54,26119.0,75.3713,75.6784,75.3713,75.6553,26119.0
2019-01-17 14:40:00,98.53,99.31,98.53,99.25,81213.0,75.6477,76.2465,75.6477,76.2005,81213.0
2019-01-17 14:50:00,99.27,99.35,98.57,98.74,71207.0,76.2158,76.2772,75.6784,75.8089,71207.0
2019-01-17 15:00:00,98.79,98.79,98.46,98.51,28159.0,75.8473,75.8473,75.5939,75.6323,28159.0
2019-01-17 15:10:00,98.53,98.71,98.45,98.71,37445.0,75.6477,75.7859,75.5862,75.7859,37445.0
2019-01-17 15:20:00,98.73,98.95,98.63,98.95,39940.0,75.8012,75.9701,75.7244,75.9701,39940.0
2019-01-17 15:30:00,98.94,99.13,98.92,99.07,86903.0,75.9624,76.1083,75.9471,76.0623,86903.0
2019-01-17 15:40:00,99.1,99.16,98.95,99.0,98988.0,76.0853,76.1314,75.9701,76.0085,98988.0
2019-01-17 15:50:00,99.0,99.11,98.78,99.08,186943.0,76.0085,76.093,75.8396,76.0699,186943.0
2019-01-18 09:30:00,100.3,100.36,99.47,99.75,342069.0,77.0066,77.0527,76.3694,76.5843,342069.0
2019-01-18 09:40:00,99.8,100.01,99.36,99.36,69468.0,76.6227,76.784,76.2849,76.2849,69468.0
2019-01-18 09:50:00,99.38,99.85,99.1,99.85,35869.0,76.3003,76.6611,76.0853,76.6611,35869.0
2019-01-18 10:00:00,99.81,100.35,99.8,100.0,68995.0,76.6304,77.045,76.6227,76.7763,68995.0
2019-01-18 10:10:00,100.05,100.95,100.04,100.92,43438.0,76.8147,77.5057,76.807,77.4826,43438.0
2019-01-18 10:20:00,100.96,101.05,100.45,100.47,79305.0,77.5133,77.5824,77.1218,77.1371,79305.0
2019-01-18 10:30:00,100.46,100.54,100.2,100.39,53589.0,77.1294,77.1909,76.9298,77.0757,53589.0
2019-01-18 10:40:00,100.4,100.85,100.36,100.78,32266.0,77.0834,77.4289,77.0527,77.3751,32266.0
2019-01-18 10:50:00,100.74,100.95,100.53,100.63,30827.0,77.3444,77.5057,77.1832,77.26,30827.0
2019-01-18 11:00:00,100.7,101.03,100.66,100.81,25869.0,77.3137,77.5671,77.283,77.3982,25869.0
2019-01-18 11:10:00,100.78,100.78,100.42,100.42,32087.0,77.3751,77.3751,77.0987,77.0987,32087.0
2019-01-18 11:20:00,100.43,100.7,100.29,100.64,44252.0,77.1064,77.3137,76.9989,77.2676,44252.0
2019-01-18 11:30:00,100.64,100.83,100.52,100.83,40312.0,77.2676,77.4135,77.1755,77.4135,40312.0
2019-01-18 11:40:00,100.83,100.86,100.55,100.68,83226.0,77.4135,77.4366,77.1985,77.2984,83226.0
2019-01-18 11:50:00,100.69,101.11,100.64,101.03,48632.0,77.306,77.6285,77.2676,77.5671,48632.0
2019-01-18 12:00:00,101.1,101.21,100.5,100.57,42432.0,77.6208,77.7053,77.1602,77.2139,42432.0
2019-01-18 12:10:00,100.57,100.82,100.42,100.62,61363.0,77.2139,77.4058,77.0987,77.2523,61363.0
2019-01-18 12:20:00,100.65,100.65,100.36,100.4,20815.0,77.2753,77.2753,77.0527,77.0834,20815.0
2019-01-18 12:30:00,100.4,100.4,100.16,100.23,21816.0,77.0834,77.0834,76.8991,76.9529,21816.0
2019-01-18 12:40:00,100.25,100.4,100.11,100.18,16918.0,76.9682,77.0834,76.8607,76.9145,16918.0
2019-01-18 12:50:00,100.2,100.44,100.14,100.37,24330.0,76.9298,77.1141,76.8838,77.0603,24330.0
2019-01-18 13:00:00,100.39,100.55,100.34,100.45,30802.0,77.0757,77.1985,77.0373,77.1218,30802.0
2019-01-18 13:10:00,100.47,100.47,100.0,100.1,19636.0,77.1371,77.1371,76.7763,76.8531,19636.0
2019-01-18 13:20:00,100.14,100.41,100.13,100.27,33561.0,76.8838,77.0911,76.8761,76.9836,33561.0
2019-01-18 13:30:00,100.24,100.27,100.03,100.2,14020.0,76.9605,76.9836,76.7993,76.9298,14020.0
2019-01-18 13:40:00,100.22,100.4,100.17,100.4,16175.0,76.9452,77.0834,76.9068,77.0834,16175.0
2019-01-18 13:50:00,100.4,100.43,100.2,100.31,20323.0,77.0834,77.1064,76.9298,77.0143,20323.0
2019-01-18 14:00:00,100.33,100.59,100.28,100.58,24686.0,77.0296,77.2293,76.9913,77.2216,24686.0
2019-01-18 14:10:00,100.6,100.61,100.35,100.36,14400.0,77.2369,77.2446,77.045,77.0527,14400.0
2019-01-18 14:20:00,100.34,100.52,100.34,100.38,17401.0,77.0373,77.1755,77.0373,77.068,17401.0
2019-01-18 14:30:00,100.36,100.38,100.24,100.33,16081.0,77.0527,77.068,76.9605,77.0296,16081.0
2019-01-18 14:40:00,100.32,100.61,100.18,100.57,73975.0,77.022,77.2446,76.9145,77.2139,73975.0
2019-01-18 14:50:00,100.58,100.69,100.54,100.62,43309.0,77.2216,77.306,77.1909,77.2523,43309.0
2019-01-18 15:00:00,100.59,100.62,100.44,100.48,33875.0,77.2293,77.2523,77.1141,77.1448,33875.0
2019-01-18 15:10:00,100.47,100.76,100.44,100.73,43450.0,77.1371,77.3598,77.1141,77.3367,43450.0
2019-01-18 15:20:00,100.74,100.75,100.55,100.61,54794.0,77.3444,77.3521,77.1985,77.2446,54794.0
2019-01-18 15:30:00,100.61,100.68,100.46,100.64,94196.0,77.2446,77.2984,77.1294,77.2676,94196.0
2019-01-18 15:40:00,100.65,100.89,100.59,100.65,205165.0,77.2753,77.4596,77.2293,77.2753,205165.0
2019-01-18 15:50:00,100.65,101.17,100.56,101.05,406325.0,77.2753,77.6746,77.2062,77.5824,406325.0
2019-01-22 09:30:00,99.76,100.06,99.41,99.62,89221.0,76.592,76.8223,76.3233,76.4845,89221.0
2019-01-22 09:40:00,99.65,99.82,99.34,99.34,50248.0,76.5076,76.6381,76.2696,76.2696,50248.0
2019-01-22 09:50:00,99.33,99.63,99.09,99.54,54678.0,76.2619,76.4922,76.0776,76.4231,54678.0
2019-01-22 10:00:00,99.58,99.58,98.98,99.08,53674.0,76.4538,76.4538,75.9932,76.0699,53674.0
2019-01-22 10:10:00,99.06,99.14,98.62,98.7,23717.0,76.0546,76.116,75.7168,75.7782,23717.0
2019-01-22 10:20:00,98.66,99.18,98.57,98.68,42872.0,75.7475,76.1467,75.6784,75.7628,42872.0
2019-01-22 10:30:00,98.73,99.18,98.59,99.06,26172.0,75.8012,76.1467,75.6937,76.0546,26172.0
2019-01-22 10:40:00,99.06,99.32,98.8,98.83,92622.0,76.0546,76.2542,75.855,75.878,92622.0
2019-01-22 10:50:00,98.84,99.3,98.84,98.98,37595.0,75.8857,76.2388,75.8857,75.9932,37595.0
2019-01-22 11:00:00,98.9,99.04,98.81,98.98,19816.0,75.9317,76.0392,75.8626,75.9932,19816.0
2019-01-22 11:10:00,98.98,99.54,98.9,99.5,58548.0,75.9932,76.4231,75.9317,76.3924,58548.0
2019-01-22 11:20:00,99.52,99.8,99.31,99.42,43364.0,76.4078,76.6227,76.2465,76.331,43364.0
2019-01-22 11:30:00,99.45,99.46,99.06,99.21,19475.0,76.354,76.3617,76.0546,76.1697,19475.0
2019-01-22 11:40:00,99.13,99.13,98.77,98.95,29189.0,76.1083,76.1083,75.8319,75.9701,29189.0
2019-01-22 11:50:00,98.95,98.95,98.59,98.6,13224.0,75.9701,75.9701,75.6937,75.7014,13224.0
2019-01-22 12:00:00,98.58,98.97,98.58,98.73,77995.0,75.6861,75.9855,75.6861,75.8012,77995.0
2019-01-22 12:10:00,98.78,99.08,98.75,98.95,37243.0,75.8396,76.0699,75.8166,75.9701,37243.0
2019-01-22 12:20:00,98.97,99.1,98.74,98.81,50367.0,75.9855,76.0853,75.8089,75.8626,50367.0
2019-01-22 12:30:00,98.78,98.86,98.65,98.66,15861.0,75.8396,75.901,75.7398,75.7475,15861.0
2019-01-22 12:40:00,98.68,98.9,98.59,98.88,23608.0,75.7628,75.9317,75.6937,75.9164,23608.0
2019-01-22 12:50:00,98.91,99.0,98.64,98.67,22922.0,75.9394,76.0085,75.7321,75.7552,22922.0
2019-01-22 13:00:00,98.65,98.65,98.2,98.22,34492.0,75.7398,75.7398,75.3943,75.4097,34492.0
2019-01-22 13:10:00,98.18,98.2,97.94,97.95,42201.0,75.3789,75.3943,75.1947,75.2024,42201.0
2019-01-22 13:20:00,97.96,98.36,97.95,98.26,47180.0,75.21,75.5171,75.2024,75.4404,47180.0
2019-01-22 13:30:00,98.26,98.43,98.16,98.21,36049.0,75.4404,75.5709,75.3636,75.402,36049.0
2019-01-22 13:40:00,98.18,98.22,97.94,98.19,23230.0,75.3789,75.4097,75.1947,75.3866,23230.0
2019-01-22 13:50:00,98.18,98.35,98.07,98.17,23176.0,75.3789,75.5095,75.2945,75.3713,23176.0
2019-01-22 14:00:00,98.14,98.47,98.14,98.27,42214.0,75.3482,75.6016,75.3482,75.448,42214.0
2019-01-22 14:10:00,98.28,98.58,98.28,98.47,35341.0,75.4557,75.6861,75.4557,75.6016,35341.0
2019-01-22 14:20:00,98.5,98.5,98.21,98.29,34321.0,75.6246,75.6246,75.402,75.4634,34321.0
2019-01-22 14:30:00,98.26,98.38,98.13,98.14,34864.0,75.4404,75.5325,75.3406,75.3482,34864.0
2019-01-22 14:40:00,98.15,98.16,97.67,97.7,85209.0,75.3559,75.3636,74.9874,75.0104,85209.0
2019-01-22 14:50:00,97.71,97.87,97.6,97.76,93982.0,75.0181,75.1409,74.9336,75.0565,93982.0
2019-01-22 15:00:00,97.75,97.93,97.65,97.73,65712.0,75.0488,75.187,74.972,75.0335,65712.0
2019-01-22 15:10:00,97.73,97.97,97.66,97.94,67234.0,75.0335,75.2177,74.9797,75.1947,67234.0
2019-01-22 15:20:00,97.94,98.09,97.86,97.86,54422.0,75.1947,75.3099,75.1333,75.1333,54422.0
2019-01-22 15:30:00,97.86,97.89,97.11,97.57,181737.0,75.1333,75.1563,74.5574,74.9106,181737.0
2019-01-22 15:40:00,97.59,97.69,96.97,97.0,223992.0,74.926,75.0027,74.45,74.473,223992.0
2019-01-22 15:50:00,97.0,97.1,96.63,96.91,489665.0,74.473,74.5498,74.1889,74.4039,489665.0
2019-01-23 09:30:00,97.65,98.42,97.51,97.77,63182.0,74.972,75.5632,74.8645,75.0642,63182.0
2019-01-23 09:40:00,97.76,98.01,97.38,97.42,30923.0,75.0565,75.2484,74.7647,74.7954,30923.0
2019-01-23 09:50:00,97.4,97.42,96.94,97.16,47349.0,74.7801,74.7954,74.4269,74.5958,47349.0
2019-01-23 10:00:00,97.08,97.53,96.84,97.48,38267.0,74.5344,74.8799,74.3501,74.8415,38267.0
2019-01-23 10:10:00,97.51,97.82,97.51,97.62,31441.0,74.8645,75.1026,74.8645,74.949,31441.0
2019-01-23 10:20:00,97.64,97.8,97.49,97.65,42357.0,74.9644,75.0872,74.8492,74.972,42357.0
2019-01-23 10:30:00,97.63,97.85,97.39,97.57,34320.0,74.9567,75.1256,74.7724,74.9106,34320.0
2019-01-23 10:40:00,97.53,97.61,97.22,97.25,25464.0,74.8799,74.9413,74.6419,74.6649,25464.0
2019-01-23 10:50:00,97.28,97.39,96.94,97.0,35445.0,74.688,74.7724,74.4269,74.473,35445.0
2019-01-23 11:00:00,97.0,97.15,96.91,97.15,46251.0,74.473,74.5882,74.4039,74.5882,46251.0
2019-01-23 11:10:00,97.23,97.38,96.82,96.94,31030.0,74.6496,74.7647,74.3348,74.4269,31030.0
2019-01-23 11:20:00,96.98,97.05,96.53,96.81,74855.0,74.4576,74.5114,74.1121,74.3271,74855.0
2019-01-23 11:30:00,96.8,96.89,96.62,96.85,31348.0,74.3194,74.3885,74.1812,74.3578,31348.0
2019-01-23 11:40:00,96.81,96.81,96.3,96.32,26337.0,74.3271,74.3271,73.9356,73.9509,26337.0
2019-01-23 11:50:00,96.4,96.54,96.18,96.29,139332.0,74.0123,74.1198,73.8434,73.9279,139332.0
2019-01-23 12:00:00,96.32,96.69,96.18,96.34,64778.0,73.9509,74.235,73.8434,73.9663,64778.0
2019-01-23 12:10:00,96.33,96.45,96.13,96.36,30688.0,73.9586,74.0507,73.805,73.9816,30688.0
2019-01-23 12:20:00,96.33,96.58,96.28,96.49,102967.0,73.9586,74.1505,73.9202,74.0814,102967.0
2019-01-23 12:30:00,96.48,96.69,96.39,96.67,51718.0,74.0738,74.235,74.0047,74.2196,51718.0
2019-01-23 12:40:00,96.68,96.81,96.44,96.79,54338.0,74.2273,74.3271,74.043,74.3118,54338.0
2019-01-23 12:50:00,96.76,96.87,96.63,96.87,50610.0,74.2887,74.3732,74.1889,74.3732,50610.0
2019-01-23 13:00:00,96.83,96.83,96.42,96.7,27605.0,74.3425,74.3425,74.0277,74.2427,27605.0
2019-01-23 13:10:00,96.69,96.86,96.49,96.82,89487.0,74.235,74.3655,74.0814,74.3348,89487.0
2019-01-23 13:20:00,96.85,96.95,96.67,96.73,19094.0,74.3578,74.4346,74.2196,74.2657,19094.0
2019-01-23 13:30:00,96.71,97.03,96.71,96.94,21683.0,74.2503,74.496,74.2503,74.4269,21683.0
2019-01-23 13:40:00,96.95,96.97,96.78,96.89,25807.0,74.4346,74.45,74.3041,74.3885,25807.0
2019-01-23 13:50:00,96.89,96.89,96.69,96.77,22069.0,74.3885,74.3885,74.235,74.2964,22069.0
2019-01-23 14:00:00,96.81,96.91,96.71,96.83,62116.0,74.3271,74.4039,74.2503,74.3425,62116.0
2019-01-23 14:10:00,96.88,96.94,96.54,96.61,27340.0,74.3809,74.4269,74.1198,74.1736,27340.0
2019-01-23 14:20:00,96.6,96.82,96.59,96.81,29915.0,74.1659,74.3348,74.1582,74.3271,29915.0
2019-01-23 14:30:00,96.78,96.91,96.66,96.74,43626.0,74.3041,74.4039,74.212,74.2734,43626.0
2019-01-23 14:40:00,96.72,96.72,96.26,96.36,29003.0,74.258,74.258,73.9048,73.9816,29003.0
2019-01-23 14:50:00,96.37,96.56,96.31,96.48,47537.0,73.9893,74.1352,73.9432,74.0738,47537.0
2019-01-23 15:00:00,96.48,96.76,96.47,96.57,62463.0,74.0738,74.2887,74.0661,74.1429,62463.0
2019-01-23 15:10:00,96.55,97.0,96.54,96.89,43349.0,74.1275,74.473,74.1198,74.3885,43349.0
2019-01-23 15:20:00,96.9,97.02,96.71,96.79,44593.0,74.3962,74.4883,74.2503,74.3118,44593.0
2019-01-23 15:30:00,96.77,96.77,96.51,96.59,42581.0,74.2964,74.2964,74.0968,74.1582,42581.0
2019-01-23 15:40:00,96.59,96.75,96.53,96.58,73108.0,74.1582,74.281,74.1121,74.1505,73108.0
2019-01-23 15:50:00,96.59,96.69,96.42,96.58,163858.0,74.1582,74.235,74.0277,74.1505,163858.0
2019-01-24 09:30:00,96.52,96.97,96.2,96.36,64446.0,74.1045,74.45,73.8588,73.9816,64446.0
2019-01-24 09:40:00,96.42,96.42,95.81,95.92,123582.0,74.0277,74.0277,73.5594,73.6438,123582.0
2019-01-24 09:50:00,95.9,96.15,95.79,95.98,191189.0,73.6285,73.8204,73.544,73.6899,191189.0
2019-01-24 10:00:00,95.97,96.36,95.85,96.32,125609.0,73.6822,73.9816,73.5901,73.9509,125609.0
2019-01-24 10:10:00,96.34,96.5,96.2,96.31,36706.0,73.9663,74.0891,73.8588,73.9432,36706.0
2019-01-24 10:20:00,96.29,96.5,96.12,96.48,100746.0,73.9279,74.0891,73.7974,74.0738,100746.0
2019-01-24 10:30:00,96.51,96.86,96.5,96.81,54242.0,74.0968,74.3655,74.0891,74.3271,54242.0
2019-01-24 10:40:00,96.84,96.88,96.53,96.57,63865.0,74.3501,74.3809,74.1121,74.1429,63865.0
2019-01-24 10:50:00,96.57,96.96,96.39,96.84,49521.0,74.1429,74.4423,74.0047,74.3501,49521.0
2019-01-24 11:00:00,96.75,97.21,96.61,96.98,51028.0,74.281,74.6342,74.1736,74.4576,51028.0
2019-01-24 11:10:00,97.0,97.17,96.68,97.02,22358.0,74.473,74.6035,74.2273,74.4883,22358.0
2019-01-24 11:20:00,97.01,97.5,96.92,97.33,57846.0,74.4807,74.8569,74.4116,74.7264,57846.0
2019-01-24 11:30:00,97.32,97.41,97.03,97.36,101269.0,74.7187,74.7878,74.496,74.7494,101269.0
2019-01-24 11:40:00,97.4,97.78,97.36,97.69,30081.0,74.7801,75.0718,74.7494,75.0027,30081.0
2019-01-24 11:50:00,97.67,97.95,97.67,97.73,44821.0,74.9874,75.2024,74.9874,75.0335,44821.0
2019-01-24 12:00:00,97.71,97.81,97.62,97.73,41010.0,75.0181,75.0949,74.949,75.0335,41010.0
2019-01-24 12:10:00,97.74,98.05,97.64,97.64,36826.0,75.0411,75.2791,74.9644,74.9644,36826.0
2019-01-24 12:20:00,97.64,97.67,97.21,97.31,22383.0,74.9644,74.9874,74.6342,74.711,22383.0
2019-01-24 12:30:00,97.34,97.5,97.07,97.27,21155.0,74.734,74.8569,74.5267,74.6803,21155.0
2019-01-24 12:40:00,97.26,97.45,97.16,97.26,19225.0,74.6726,74.8185,74.5958,74.6726,19225.0
2019-01-24 12:50:00,97.23,97.28,97.08,97.25,25680.0,74.6496,74.688,74.5344,74.6649,25680.0
2019-01-24 13:00:00,97.25,97.48,97.16,97.45,21585.0,74.6649,74.8415,74.5958,74.8185,21585.0
2019-01-24 13:10:00,97.43,97.43,97.08,97.2,22092.0,74.8031,74.8031,74.5344,74.6265,22092.0
2019-01-24 13:20:00,97.19,97.28,97.09,97.11,14276.0,74.6189,74.688,74.5421,74.5574,14276.0
2019-01-24 13:30:00,97.09,97.39,97.08,97.3,26410.0,74.5421,74.7724,74.5344,74.7033,26410.0
2019-01-24 13:40:00,97.33,97.58,97.22,97.56,35561.0,74.7264,74.9183,74.6419,74.9029,35561.0
2019-01-24 13:50:00,97.55,97.71,97.47,97.51,36108.0,74.8953,75.0181,74.8338,74.8645,36108.0
2019-01-24 14:00:00,97.49,97.51,97.19,97.2,49798.0,74.8492,74.8645,74.6189,74.6265,49798.0
2019-01-24 14:10:00,97.21,97.22,96.81,97.03,47456.0,74.6342,74.6419,74.3271,74.496,47456.0
2019-01-24 14:20:00,97.03,97.07,96.74,97.0,77909.0,74.496,74.5267,74.2734,74.473,77909.0
2019-01-24 14:30:00,96.98,97.07,96.92,97.03,30473.0,74.4576,74.5267,74.4116,74.496,30473.0
2019-01-24 14:40:00,97.02,97.07,96.86,96.88,59529.0,74.4883,74.5267,74.3655,74.3809,59529.0
2019-01-24 14:50:00,96.88,97.05,96.83,96.96,24535.0,74.3809,74.5114,74.3425,74.4423,24535.0
2019-01-24 15:00:00,96.96,97.07,96.87,97.05,35584.0,74.4423,74.5267,74.3732,74.5114,35584.0
2019-01-24 15:10:00,97.06,97.29,97.02,97.13,71860.0,74.5191,74.6956,74.4883,74.5728,71860.0
2019-01-24 15:20:00,97.15,97.36,97.05,97.35,66623.0,74.5882,74.7494,74.5114,74.7417,66623.0
2019-01-24 15:30:00,97.38,97.39,97.16,97.17,48382.0,74.7647,74.7724,74.5958,74.6035,48382.0
2019-01-24 15:40:00,97.18,97.33,97.11,97.25,72776.0,74.6112,74.7264,74.5574,74.6649,72776.0
2019-01-24 15:50:00,97.23,97.31,97.08,97.23,171992.0,74.6496,74.711,74.5344,74.6496,171992.0
2019-01-25 09:30:00,98.19,98.81,98.05,98.18,73904.0,75.3866,75.8626,75.2791,75.3789,73904.0
2019-01-25 09:40:00,98.23,98.6,98.07,98.56,42090.0,75.4173,75.7014,75.2945,75.6707,42090.0
2019-01-25 09:50:00,98.63,98.85,98.44,98.6,62040.0,75.7244,75.8934,75.5786,75.7014,62040.0
2019-01-25 10:00:00,98.57,98.99,98.57,98.8,81990.0,75.6784,76.0008,75.6784,75.855,81990.0
2019-01-25 10:10:00,98.81,99.14,98.72,99.06,31847.0,75.8626,76.116,75.7935,76.0546,31847.0
2019-01-25 10:20:00,99.02,99.06,98.77,99.05,30001.0,76.0239,76.0546,75.8319,76.0469,30001.0
2019-01-25 10:30:00,99.03,99.32,98.76,99.13,45949.0,76.0315,76.2542,75.8243,76.1083,45949.0
2019-01-25 10:40:00,99.17,99.59,99.16,99.31,38511.0,76.139,76.4615,76.1314,76.2465,38511.0
2019-01-25 10:50:00,99.31,99.53,99.25,99.33,23584.0,76.2465,76.4154,76.2005,76.2619,23584.0
2019-01-25 11:00:00,99.29,99.32,99.11,99.14,23726.0,76.2312,76.2542,76.093,76.116,23726.0
2019-01-25 11:10:00,99.14,99.16,98.95,98.96,25858.0,76.116,76.1314,75.9701,75.9778,25858.0
2019-01-25 11:20:00,98.97,99.35,98.81,99.35,85377.0,75.9855,76.2772,75.8626,76.2772,85377.0
2019-01-25 11:30:00,99.33,99.69,99.3,99.64,60328.0,76.2619,76.5383,76.2388,76.4999,60328.0
2019-01-25 11:40:00,99.66,99.86,99.6,99.67,52594.0,76.5152,76.6688,76.4692,76.5229,52594.0
2019-01-25 11:50:00,99.65,99.98,99.63,99.9,63325.0,76.5076,76.7609,76.4922,76.6995,63325.0
2019-01-25 12:00:00,99.88,100.25,99.82,100.11,30916.0,76.6841,76.9682,76.6381,76.8607,30916.0
2019-01-25 12:10:00,100.11,100.3,100.01,100.2,45611.0,76.8607,77.0066,76.784,76.9298,45611.0
2019-01-25 12:20:00,100.22,100.25,99.94,100.24,46708.0,76.9452,76.9682,76.7302,76.9605,46708.0
2019-01-25 12:30:00,100.21,100.21,99.9,100.14,17699.0,76.9375,76.9375,76.6995,76.8838,17699.0
2019-01-25 12:40:00,100.15,100.15,99.44,99.44,46676.0,76.8914,76.8914,76.3463,76.3463,46676.0
2019-01-25 12:50:00,99.45,99.67,99.3,99.67,23019.0,76.354,76.5229,76.2388,76.5229,23019.0
2019-01-25 13:00:00,99.7,99.87,99.6,99.79,18338.0,76.5459,76.6765,76.4692,76.615,18338.0
2019-01-25 13:10:00,99.77,99.85,99.67,99.78,22725.0,76.5997,76.6611,76.5229,76.6074,22725.0
2019-01-25 13:20:00,99.78,99.89,99.69,99.82,56970.0,76.6074,76.6918,76.5383,76.6381,56970.0
2019-01-25 13:30:00,99.8,99.99,99.77,99.84,29474.0,76.6227,76.7686,76.5997,76.6534,29474.0
2019-01-25 13:40:00,99.86,99.91,99.7,99.7,41288.0,76.6688,76.7072,76.5459,76.5459,41288.0
2019-01-25 13:50:00,99.71,100.05,99.67,99.95,49573.0,76.5536,76.8147,76.5229,76.7379,49573.0
2019-01-25 14:00:00,99.93,99.94,99.55,99.58,31063.0,76.7225,76.7302,76.4308,76.4538,31063.0
2019-01-25 14:10:00,99.57,99.57,99.15,99.26,47277.0,76.4461,76.4461,76.1237,76.2081,47277.0
2019-01-25 14:20:00,99.26,99.3,99.05,99.13,28660.0,76.2081,76.2388,76.0469,76.1083,28660.0
2019-01-25 14:30:00,99.16,99.46,99.15,99.46,26498.0,76.1314,76.3617,76.1237,76.3617,26498.0
2019-01-25 14:40:00,99.47,99.59,99.42,99.46,24088.0,76.3694,76.4615,76.331,76.3617,24088.0
2019-01-25 14:50:00,99.47,99.53,99.28,99.45,20033.0,76.3694,76.4154,76.2235,76.354,20033.0
2019-01-25 15:00:00,99.45,99.52,99.32,99.32,25192.0,76.354,76.4078,76.2542,76.2542,25192.0
2019-01-25 15:10:00,99.34,99.49,99.27,99.44,29643.0,76.2696,76.3847,76.2158,76.3463,29643.0
2019-01-25 15:20:00,99.45,99.52,99.32,99.35,23251.0,76.354,76.4078,76.2542,76.2772,23251.0
2019-01-25 15:30:00,99.34,99.35,99.06,99.13,49034.0,76.2696,76.2772,76.0546,76.1083,49034.0
2019-01-25 15:40:00,99.12,99.24,99.06,99.21,79505.0,76.1006,76.1928,76.0546,76.1697,79505.0
2019-01-25 15:50:00,99.2,99.22,98.94,99.11,152865.0,76.1621,76.1774,75.9624,76.093,152865.0
2019-01-28 09:30:00,97.43,97.93,97.08,97.14,88468.0,74.8031,75.187,74.5344,74.5805,88468.0
2019-01-28 09:40:00,97.11,97.17,96.9,97.07,39722.0,74.5574,74.6035,74.3962,74.5267,39722.0
2019-01-28 09:50:00,97.01,97.31,96.86,97.0,40142.0,74.4807,74.711,74.3655,74.473,40142.0
2019-01-28 10:00:00,96.97,97.2,96.75,97.16,160542.0,74.45,74.6265,74.281,74.5958,160542.0
2019-01-28 10:10:00,97.18,97.32,97.0,97.25,40840.0,74.6112,74.7187,74.473,74.6649,40840.0
2019-01-28 10:20:00,97.32,97.78,97.24,97.5,62288.0,74.7187,75.0718,74.6573,74.8569,62288.0
2019-01-28 10:30:00,97.5,97.6,97.34,97.41,38324.0,74.8569,74.9336,74.734,74.7878,38324.0
2019-01-28 10:40:00,97.45,97.53,96.99,97.06,87489.0,74.8185,74.8799,74.4653,74.5191,87489.0
2019-01-28 10:50:00,97.06,97.39,96.98,97.23,30108.0,74.5191,74.7724,74.4576,74.6496,30108.0
2019-01-28 11:00:00,97.15,97.41,97.06,97.35,37085.0,74.5882,74.7878,74.5191,74.7417,37085.0
2019-01-28 11:10:00,97.33,97.56,97.26,97.56,36949.0,74.7264,74.9029,74.6726,74.9029,36949.0
2019-01-28 11:20:00,97.55,97.64,97.25,97.26,43084.0,74.8953,74.9644,74.6649,74.6726,43084.0
2019-01-28 11:30:00,97.28,97.34,96.75,96.77,37257.0,74.688,74.734,74.281,74.2964,37257.0
2019-01-28 11:40:00,96.78,96.78,96.51,96.64,37944.0,74.3041,74.3041,74.0968,74.1966,37944.0
2019-01-28 11:50:00,96.6,96.89,96.56,96.74,35680.0,74.1659,74.3885,74.1352,74.2734,35680.0
2019-01-28 12:00:00,96.8,96.8,96.49,96.79,16874.0,74.3194,74.3194,74.0814,74.3118,16874.0
2019-01-28 12:10:00,96.86,97.11,96.86,97.04,15270.0,74.3655,74.5574,74.3655,74.5037,15270.0
2019-01-28 12:20:00,97.05,97.33,97.03,97.28,13253.0,74.5114,74.7264,74.496,74.688,13253.0
2019-01-28 12:30:00,97.29,97.43,97.23,97.37,17825.0,74.6956,74.8031,74.6496,74.7571,17825.0
2019-01-28 12:40:00,97.36,97.48,97.31,97.38,12218.0,74.7494,74.8415,74.711,74.7647,12218.0
2019-01-28 12:50:00,97.41,97.44,97.13,97.18,51292.0,74.7878,74.8108,74.5728,74.6112,51292.0
2019-01-28 13:00:00,97.17,97.52,97.14,97.48,128593.0,74.6035,74.8722,74.5805,74.8415,128593.0
2019-01-28 13:10:00,97.51,97.68,97.44,97.65,46964.0,74.8645,74.9951,74.8108,74.972,46964.0
2019-01-28 13:20:00,97.64,97.87,97.58,97.64,21886.0,74.9644,75.1409,74.9183,74.9644,21886.0
2019-01-28 13:30:00,97.63,97.91,97.62,97.72,26815.0,74.9567,75.1717,74.949,75.0258,26815.0
2019-01-28 13:40:00,97.7,97.94,97.69,97.83,20462.0,75.0104,75.1947,75.0027,75.1102,20462.0
2019-01-28 13:50:00,97.84,97.94,97.75,97.75,31558.0,75.1179,75.1947,75.0488,75.0488,31558.0
2019-01-28 14:00:00,97.74,97.85,97.37,97.46,297935.0,75.0411,75.1256,74.7571,74.8262,297935.0
2019-01-28 14:10:00,97.44,97.48,97.27,97.43,46114.0,74.8108,74.8415,74.6803,74.8031,46114.0
2019-01-28 14:20:00,97.44,97.5,97.36,97.44,26439.0,74.8108,74.8569,74.7494,74.8108,26439.0
2019-01-28 14:30:00,97.46,97.57,97.38,97.55,93091.0,74.8262,74.9106,74.7647,74.8953,93091.0
2019-01-28 14:40:00,97.52,97.79,97.52,97.78,45646.0,74.8722,75.0795,74.8722,75.0718,45646.0
2019-01-28 14:50:00,97.79,97.91,97.67,97.74,17329.0,75.0795,75.1717,74.9874,75.0411,17329.0
2019-01-28 15:00:00,97.77,97.77,97.5,97.57,28797.0,75.0642,75.0642,74.8569,74.9106,28797.0
2019-01-28 15:10:00,97.54,97.84,97.52,97.77,27462.0,74.8876,75.1179,74.8722,75.0642,27462.0
2019-01-28 15:20:00,97.77,97.86,97.6,97.68,27256.0,75.0642,75.1333,74.9336,74.9951,27256.0
2019-01-28 15:30:00,97.68,97.82,97.66,97.78,72322.0,74.9951,75.1026,74.9797,75.0718,72322.0
2019-01-28 15:40:00,97.79,97.9,97.75,97.77,48728.0,75.0795,75.164,75.0488,75.0642,48728.0
2019-01-28 15:50:00,97.74,98.25,97.68,98.08,257632.0,75.0411,75.4327,74.9951,75.3022,257632.0
2019-01-29 09:30:00,98.6,98.95,98.09,98.78,122490.0,75.7014,75.9701,75.3099,75.8396,122490.0
2019-01-29 09:40:00,98.77,99.33,98.67,99.14,47283.0,75.8319,76.2619,75.7552,76.116,47283.0
2019-01-29 09:50:00,99.15,99.28,98.84,98.84,48604.0,76.1237,76.2235,75.8857,75.8857,48604.0
2019-01-29 10:00:00,98.84,99.57,98.73,99.54,40100.0,75.8857,76.4461,75.8012,76.4231,40100.0
2019-01-29 10:10:00,99.52,99.52,98.97,99.37,35730.0,76.4078,76.4078,75.9855,76.2926,35730.0
2019-01-29 10:20:00,99.33,99.55,99.11,99.55,28117.0,76.2619,76.4308,76.093,76.4308,28117.0
2019-01-29 10:30:00,99.56,99.61,99.3,99.38,48695.0,76.4385,76.4769,76.2388,76.3003,48695.0
2019-01-29 10:40:00,99.37,99.65,99.36,99.42,20059.0,76.2926,76.5076,76.2849,76.331,20059.0
2019-01-29 10:50:00,99.39,99.41,98.83,98.98,47695.0,76.3079,76.3233,75.878,75.9932,47695.0
2019-01-29 11:00:00,98.98,99.06,98.74,98.96,28912.0,75.9932,76.0546,75.8089,75.9778,28912.0
2019-01-29 11:10:00,98.95,99.05,98.79,98.88,32453.0,75.9701,76.0469,75.8473,75.9164,32453.0
2019-01-29 11:20:00,98.91,99.11,98.66,99.05,42437.0,75.9394,76.093,75.7475,76.0469,42437.0
2019-01-29 11:30:00,99.07,99.27,99.07,99.23,23523.0,76.0623,76.2158,76.0623,76.1851,23523.0
2019-01-29 11:40:00,99.2,99.24,98.89,98.91,31350.0,76.1621,76.1928,75.9241,75.9394,31350.0
2019-01-29 11:50:00,98.92,99.05,98.67,98.93,105650.0,75.9471,76.0469,75.7552,75.9548,105650.0
2019-01-29 12:00:00,98.92,99.04,98.68,98.84,88559.0,75.9471,76.0392,75.7628,75.8857,88559.0
2019-01-29 12:10:00,98.84,98.95,98.77,98.85,67337.0,75.8857,75.9701,75.8319,75.8934,67337.0
2019-01-29 12:20:00,98.82,98.83,98.44,98.7,170933.0,75.8703,75.878,75.5786,75.7782,170933.0
2019-01-29 12:30:00,98.72,98.87,98.6,98.82,82590.0,75.7935,75.9087,75.7014,75.8703,82590.0
2019-01-29 12:40:00,98.83,98.97,98.76,98.89,43382.0,75.878,75.9855,75.8243,75.9241,43382.0
2019-01-29 12:50:00,98.9,99.01,98.87,98.88,42309.0,75.9317,76.0162,75.9087,75.9164,42309.0
2019-01-29 13:00:00,98.86,98.96,98.77,98.78,18921.0,75.901,75.9778,75.8319,75.8396,18921.0
2019-01-29 13:10:00,98.79,98.99,98.77,98.97,23615.0,75.8473,76.0008,75.8319,75.9855,23615.0
2019-01-29 13:20:00,98.98,99.19,98.95,99.18,26482.0,75.9932,76.1544,75.9701,76.1467,26482.0
2019-01-29 13:30:00,99.2,99.35,99.15,99.19,48121.0,76.1621,76.2772,76.1237,76.1544,48121.0
2019-01-29 13:40:00,99.19,99.65,99.17,99.63,50444.0,76.1544,76.5076,76.139,76.4922,50444.0
2019-01-29 13:50:00,99.64,99.75,99.19,99.19,71155.0,76.4999,76.5843,76.1544,76.1544,71155.0
2019-01-29 14:00:00,99.18,99.23,99.02,99.17,70605.0,76.1467,76.1851,76.0239,76.139,70605.0
2019-01-29 14:10:00,99.18,99.27,99.06,99.18,45383.0,76.1467,76.2158,76.0546,76.1467,45383.0
2019-01-29 14:20:00,99.19,99.43,99.15,99.31,28553.0,76.1544,76.3387,76.1237,76.2465,28553.0
2019-01-29 14:30:00,99.29,99.42,99.23,99.34,21349.0,76.2312,76.331,76.1851,76.2696,21349.0
2019-01-29 14:40:00,99.3,99.32,99.07,99.09,46678.0,76.2388,76.2542,76.0623,76.0776,46678.0
2019-01-29 14:50:00,99.11,99.18,99.07,99.09,57335.0,76.093,76.1467,76.0623,76.0776,57335.0
2019-01-29 15:00:00,99.1,99.24,99.04,99.17,46533.0,76.0853,76.1928,76.0392,76.139,46533.0
2019-01-29 15:10:00,99.17,99.27,99.13,99.19,31726.0,76.139,76.2158,76.1083,76.1544,31726.0
2019-01-29 15:20:00,99.2,99.27,99.12,99.22,40343.0,76.1621,76.2158,76.1006,76.1774,40343.0
2019-01-29 15:30:00,99.24,99.36,99.04,99.13,57555.0,76.1928,76.2849,76.0392,76.1083,57555.0
2019-01-29 15:40:00,99.14,99.16,98.85,98.9,81699.0,76.116,76.1314,75.8934,75.9317,81699.0
2019-01-29 15:50:00,98.9,99.0,98.83,98.91,227282.0,75.9317,76.0085,75.878,75.9394,227282.0
2019-01-30 09:30:00,99.69,99.82,98.77,99.43,68193.0,76.5383,76.6381,75.8319,76.3387,68193.0
2019-01-30 09:40:00,99.43,99.82,99.37,99.75,61848.0,76.3387,76.6381,76.2926,76.5843,61848.0
2019-01-30 09:50:00,99.78,99.9,99.64,99.72,56998.0,76.6074,76.6995,76.4999,76.5613,56998.0
2019-01-30 10:00:00,99.72,99.72,99.27,99.44,51756.0,76.5613,76.5613,76.2158,76.3463,51756.0
2019-01-30 10:10:00,99.43,99.65,99.13,99.18,21869.0,76.3387,76.5076,76.1083,76.1467,21869.0
2019-01-30 10:20:00,99.19,99.44,98.93,98.93,20423.0,76.1544,76.3463,75.9548,75.9548,20423.0
2019-01-30 10:30:00,99.05,99.65,98.98,99.03,58560.0,76.0469,76.5076,75.9932,76.0315,58560.0
2019-01-30 10:40:00,99.03,99.06,98.68,98.68,46460.0,76.0315,76.0546,75.7628,75.7628,46460.0
2019-01-30 10:50:00,98.66,98.69,98.37,98.69,60465.0,75.7475,75.7705,75.5248,75.7705,60465.0
2019-01-30 11:00:00,98.72,99.37,98.72,99.2,99501.0,75.7935,76.2926,75.7935,76.1621,99501.0
2019-01-30 11:10:00,99.2,99.43,99.1,99.38,146201.0,76.1621,76.3387,76.0853,76.3003,146201.0
2019-01-30 11:20:00,99.37,99.44,99.17,99.23,132843.0,76.2926,76.3463,76.139,76.1851,132843.0
2019-01-30 11:30:00,99.27,99.4,99.13,99.13,19217.0,76.2158,76.3156,76.1083,76.1083,19217.0
2019-01-30 11:40:00,99.12,99.44,99.12,99.34,26873.0,76.1006,76.3463,76.1006,76.2696,26873.0
2019-01-30 11:50:00,99.31,99.31,99.15,99.23,19500.0,76.2465,76.2465,76.1237,76.1851,19500.0
2019-01-30 12:00:00,99.23,99.32,99.11,99.28,42843.0,76.1851,76.2542,76.093,76.2235,42843.0
2019-01-30 12:10:00,99.28,99.34,99.14,99.16,13800.0,76.2235,76.2696,76.116,76.1314,13800.0
2019-01-30 12:20:00,99.17,99.18,99.03,99.15,22078.0,76.139,76.1467,76.0315,76.1237,22078.0
2019-01-30 12:30:00,99.14,99.2,98.99,99.17,13348.0,76.116,76.1621,76.0008,76.139,13348.0
2019-01-30 12:40:00,99.18,99.29,99.07,99.27,19345.0,76.1467,76.2312,76.0623,76.2158,19345.0
2019-01-30 12:50:00,99.27,99.29,98.94,99.05,43749.0,76.2158,76.2312,75.9624,76.0469,43749.0
2019-01-30 13:00:00,99.0,99.04,98.87,99.04,13037.0,76.0085,76.0392,75.9087,76.0392,13037.0
2019-01-30 13:10:00,99.04,99.11,98.99,99.07,11022.0,76.0392,76.093,76.0008,76.0623,11022.0
2019-01-30 13:20:00,99.1,99.1,98.94,99.02,14965.0,76.0853,76.0853,75.9624,76.0239,14965.0
2019-01-30 13:30:00,99.08,99.11,98.98,98.99,12252.0,76.0699,76.093,75.9932,76.0008,12252.0
2019-01-30 13:40:00,98.98,99.0,98.81,98.85,21619.0,75.9932,76.0085,75.8626,75.8934,21619.0
2019-01-30 13:50:00,98.87,98.87,98.63,98.64,35196.0,75.9087,75.9087,75.7244,75.7321,35196.0
2019-01-30 14:00:00,98.68,99.25,98.61,98.96,145560.0,75.7628,76.2005,75.7091,75.9778,145560.0
2019-01-30 14:10:00,99.03,99.3,99.01,99.17,76236.0,76.0315,76.2388,76.0162,76.139,76236.0
2019-01-30 14:20:00,99.17,99.5,99.11,99.27,75843.0,76.139,76.3924,76.093,76.2158,75843.0
2019-01-30 14:30:00,99.25,99.25,99.04,99.14,57994.0,76.2005,76.2005,76.0392,76.116,57994.0
2019-01-30 14:40:00,99.15,99.52,99.1,99.52,59272.0,76.1237,76.4078,76.0853,76.4078,59272.0
2019-01-30 14:50:00,99.51,99.63,99.35,99.61,45974.0,76.4001,76.4922,76.2772,76.4769,45974.0
2019-01-30 15:00:00,99.59,99.64,99.18,99.18,51066.0,76.4615,76.4999,76.1467,76.1467,51066.0
2019-01-30 15:10:00,99.15,99.37,99.07,99.37,43873.0,76.1237,76.2926,76.0623,76.2926,43873.0
2019-01-30 15:20:00,99.38,99.43,99.22,99.32,91402.0,76.3003,76.3387,76.1774,76.2542,91402.0
2019-01-30 15:30:00,99.31,99.72,99.21,99.67,119042.0,76.2465,76.5613,76.1697,76.5229,119042.0
2019-01-30 15:40:00,99.66,99.79,99.45,99.77,73051.0,76.5152,76.615,76.354,76.5997,73051.0
2019-01-30 15:50:00,99.77,99.81,99.42,99.45,257328.0,76.5997,76.6304,76.331,76.354,257328.0
2019-01-31 09:30:00,99.94,100.17,99.39,99.64,77526.0,76.7302,76.9068,76.3079,76.4999,77526.0
2019-01-31 09:40:00,99.65,99.72,99.26,99.44,38223.0,76.5076,76.5613,76.2081,76.3463,38223.0
2019-01-31 09:50:00,99.41,99.82,99.34,99.56,40155.0,76.3233,76.6381,76.2696,76.4385,40155.0
2019-01-31 10:00:00,99.56,100.36,99.56,100.09,96589.0,76.4385,77.0527,76.4385,76.8454,96589.0
2019-01-31 10:10:00,100.12,100.49,100.06,100.46,61766.0,76.8684,77.1525,76.8223,77.1294,61766.0
2019-01-31 10:20:00,100.39,100.59,100.27,100.48,60046.0,77.0757,77.2293,76.9836,77.1448,60046.0
2019-01-31 10:30:00,100.45,100.73,100.34,100.45,44293.0,77.1218,77.3367,77.0373,77.1218,44293.0
2019-01-31 10:40:00,100.48,100.85,100.44,100.45,29500.0,77.1448,77.4289,77.1141,77.1218,29500.0
2019-01-31 10:50:00,100.42,100.69,100.32,100.52,26405.0,77.0987,77.306,77.022,77.1755,26405.0
2019-01-31 11:00:00,100.5,100.63,99.9,100.05,37978.0,77.1602,77.26,76.6995,76.8147,37978.0
2019-01-31 11:10:00,100.07,100.23,99.86,99.91,23647.0,76.83,76.9529,76.6688,76.7072,23647.0
2019-01-31 11:20:00,99.92,100.11,99.77,99.98,25933.0,76.7149,76.8607,76.5997,76.7609,25933.0
2019-01-31 11:30:00,99.99,100.08,99.82,100.01,33236.0,76.7686,76.8377,76.6381,76.784,33236.0
2019-01-31 11:40:00,100.04,100.05,99.79,99.96,35912.0,76.807,76.8147,76.615,76.7456,35912.0
2019-01-31 11:50:00,99.89,100.14,99.82,100.06,24071.0,76.6918,76.8838,76.6381,76.8223,24071.0
2019-01-31 12:00:00,100.05,100.15,99.91,99.97,33526.0,76.8147,76.8914,76.7072,76.7532,33526.0
2019-01-31 12:10:00,99.98,100.04,99.67,99.82,39333.0,76.7609,76.807,76.5229,76.6381,39333.0
2019-01-31 12:20:00,99.85,100.0,99.69,99.69,23070.0,76.6611,76.7763,76.5383,76.5383,23070.0
2019-01-31 12:30:00,99.7,99.71,99.41,99.45,26798.0,76.5459,76.5536,76.3233,76.354,26798.0
2019-01-31 12:40:00,99.48,99.61,99.15,99.32,24614.0,76.377,76.4769,76.1237,76.2542,24614.0
2019-01-31 12:50:00,99.3,99.3,99.07,99.11,19341.0,76.2388,76.2388,76.0623,76.093,19341.0
2019-01-31 13:00:00,99.14,99.55,99.05,99.47,42294.0,76.116,76.4308,76.0469,76.3694,42294.0
2019-01-31 13:10:00,99.46,99.61,99.4,99.48,17196.0,76.3617,76.4769,76.3156,76.377,17196.0
2019-01-31 13:20:00,99.48,99.58,99.17,99.19,48033.0,76.377,76.4538,76.139,76.1544,48033.0
2019-01-31 13:30:00,99.23,99.23,98.97,99.05,22501.0,76.1851,76.1851,75.9855,76.0469,22501.0
2019-01-31 13:40:00,99.04,99.45,99.0,99.32,30321.0,76.0392,76.354,76.0085,76.2542,30321.0
2019-01-31 13:50:00,99.31,99.4,99.25,99.37,16125.0,76.2465,76.3156,76.2005,76.2926,16125.0
2019-01-31 14:00:00,99.33,99.5,99.27,99.45,24127.0,76.2619,76.3924,76.2158,76.354,24127.0
2019-01-31 14:10:00,99.45,99.58,99.38,99.52,22764.0,76.354,76.4538,76.3003,76.4078,22764.0
2019-01-31 14:20:00,99.5,99.59,99.33,99.34,19781.0,76.3924,76.4615,76.2619,76.2696,19781.0
2019-01-31 14:30:00,99.37,99.38,99.13,99.16,20963.0,76.2926,76.3003,76.1083,76.1314,20963.0
2019-01-31 14:40:00,99.13,99.2,98.99,99.19,39266.0,76.1083,76.1621,76.0008,76.1544,39266.0
2019-01-31 14:50:00,99.17,99.19,99.05,99.08,22141.0,76.139,76.1544,76.0469,76.0699,22141.0
2019-01-31 15:00:00,99.06,99.13,98.99,99.05,65350.0,76.0546,76.1083,76.0008,76.0469,65350.0
2019-01-31 15:10:00,99.03,99.04,98.87,98.94,32233.0,76.0315,76.0392,75.9087,75.9624,32233.0
2019-01-31 15:20:00,98.94,99.08,98.93,99.0,54981.0,75.9624,76.0699,75.9548,76.0085,54981.0
2019-01-31 15:30:00,99.0,99.13,98.7,98.71,74255.0,76.0085,76.1083,75.7782,75.7859,74255.0
2019-01-31 15:40:00,98.71,98.8,98.59,98.76,102557.0,75.7859,75.855,75.6937,75.8243,102557.0
2019-01-31 15:50:00,98.76,99.34,98.74,99.18,232675.0,75.8243,76.2696,75.8089,76.1467,232675.0
2019-02-01 09:30:00,99.87,100.36,99.59,100.23,83689.0,76.6765,77.0527,76.4615,76.9529,83689.0
2019-02-01 09:40:00,100.23,100.3,99.62,99.65,36052.0,76.9529,77.0066,76.4845,76.5076,36052.0
2019-02-01 09:50:00,99.69,99.91,99.25,99.25,27235.0,76.5383,76.7072,76.2005,76.2005,27235.0
2019-02-01 10:00:00,99.38,99.56,99.04,99.45,32215.0,76.3003,76.4385,76.0392,76.354,32215.0
2019-02-01 10:10:00,99.43,99.51,99.14,99.18,27129.0,76.3387,76.4001,76.116,76.1467,27129.0
2019-02-01 10:20:00,99.2,99.74,99.18,99.64,20454.0,76.1621,76.5767,76.1467,76.4999,20454.0
2019-02-01 10:30:00,99.63,99.76,99.49,99.75,51808.0,76.4922,76.592,76.3847,76.5843,51808.0
2019-02-01 10:40:00,99.73,99.92,99.72,99.8,27837.0,76.569,76.7149,76.5613,76.6227,27837.0
2019-02-01 10:50:00,99.81,99.81,99.34,99.45,45693.0,76.6304,76.6304,76.2696,76.354,45693.0
2019-02-01 11:00:00,99.45,99.81,99.26,99.77,39679.0,76.354,76.6304,76.2081,76.5997,39679.0
2019-02-01 11:10:00,99.81,99.96,99.61,99.8,28176.0,76.6304,76.7456,76.4769,76.6227,28176.0
2019-02-01 11:20:00,99.77,100.13,99.77,99.92,34813.0,76.5997,76.8761,76.5997,76.7149,34813.0
2019-02-01 11:30:00,99.91,99.99,99.78,99.94,23751.0,76.7072,76.7686,76.6074,76.7302,23751.0
2019-02-01 11:40:00,99.96,99.96,99.65,99.75,43520.0,76.7456,76.7456,76.5076,76.5843,43520.0
2019-02-01 11:50:00,99.75,99.89,99.71,99.85,20470.0,76.5843,76.6918,76.5536,76.6611,20470.0
2019-02-01 12:00:00,99.89,99.93,99.78,99.89,24734.0,76.6918,76.7225,76.6074,76.6918,24734.0
2019-02-01 12:10:00,99.9,99.96,99.83,99.86,16550.0,76.6995,76.7456,76.6458,76.6688,16550.0
2019-02-01 12:20:00,99.86,99.96,99.78,99.95,39768.0,76.6688,76.7456,76.6074,76.7379,39768.0
2019-02-01 12:30:00,99.95,100.14,99.89,99.98,26583.0,76.7379,76.8838,76.6918,76.7609,26583.0
2019-02-01 12:40:00,99.96,100.07,99.86,99.95,23788.0,76.7456,76.83,76.6688,76.7379,23788.0
2019-02-01 12:50:00,99.95,100.09,99.92,100.09,10630.0,76.7379,76.8454,76.7149,76.8454,10630.0
2019-02-01 13:00:00,100.08,100.41,100.04,100.4,21914.0,76.8377,77.0911,76.807,77.0834,21914.0
2019-02-01 13:10:00,100.37,100.49,99.97,100.09,48235.0,77.0603,77.1525,76.7532,76.8454,48235.0
2019-02-01 13:20:00,100.09,100.12,100.0,100.02,18599.0,76.8454,76.8684,76.7763,76.7916,18599.0
2019-02-01 13:30:00,100.01,100.23,99.94,100.17,92208.0,76.784,76.9529,76.7302,76.9068,92208.0
2019-02-01 13:40:00,100.23,100.3,100.03,100.07,28853.0,76.9529,77.0066,76.7993,76.83,28853.0
2019-02-01 13:50:00,100.07,100.09,99.83,99.83,24159.0,76.83,76.8454,76.6458,76.6458,24159.0
2019-02-01 14:00:00,99.85,99.88,99.61,99.65,54105.0,76.6611,76.6841,76.4769,76.5076,54105.0
2019-02-01 14:10:00,99.67,99.68,99.44,99.45,30089.0,76.5229,76.5306,76.3463,76.354,30089.0
2019-02-01 14:20:00,99.48,99.58,99.41,99.55,21977.0,76.377,76.4538,76.3233,76.4308,21977.0
2019-02-01 14:30:00,99.55,99.58,99.42,99.45,47313.0,76.4308,76.4538,76.331,76.354,47313.0
2019-02-01 14:40:00,99.45,99.65,99.44,99.51,27165.0,76.354,76.5076,76.3463,76.4001,27165.0
2019-02-01 14:50:00,99.51,99.57,99.18,99.21,26641.0,76.4001,76.4461,76.1467,76.1697,26641.0
2019-02-01 15:00:00,99.19,99.22,98.91,98.91,38965.0,76.1544,76.1774,75.9394,75.9394,38965.0
2019-02-01 15:10:00,98.93,98.96,98.6,98.66,67631.0,75.9548,75.9778,75.7014,75.7475,67631.0
2019-02-01 15:20:00,98.65,98.73,98.55,98.73,58888.0,75.7398,75.8012,75.663,75.8012,58888.0
2019-02-01 15:30:00,98.74,98.89,98.55,98.64,85367.0,75.8089,75.9241,75.663,75.7321,85367.0
2019-02-01 15:40:00,98.63,99.06,98.59,98.97,181109.0,75.7244,76.0546,75.6937,75.9855,181109.0
2019-02-01 15:50:00,98.95,99.02,98.78,98.84,289903.0,75.9701,76.0239,75.8396,75.8857,289903.0
2019-02-04 09:30:00,97.75,98.26,97.75,98.05,44474.0,75.0488,75.4404,75.0488,75.2791,44474.0
2019-02-04 09:40:00,98.12,98.14,97.75,97.84,22826.0,75.3329,75.3482,75.0488,75.1179,22826.0
2019-02-04 09:50:00,97.84,97.86,97.45,97.47,35440.0,75.1179,75.1333,74.8185,74.8338,35440.0
2019-02-04 10:00:00,97.45,97.45,96.79,96.89,64707.0,74.8185,74.8185,74.3118,74.3885,64707.0
2019-02-04 10:10:00,96.87,97.33,96.71,97.26,44899.0,74.3732,74.7264,74.2503,74.6726,44899.0
2019-02-04 10:20:00,97.26,97.53,97.14,97.48,26434.0,74.6726,74.8799,74.5805,74.8415,26434.0
2019-02-04 10:30:00,97.48,97.77,97.42,97.73,30510.0,74.8415,75.0642,74.7954,75.0335,30510.0
2019-02-04 10:40:00,97.72,97.83,97.55,97.82,43232.0,75.0258,75.1102,74.8953,75.1026,43232.0
2019-02-04 10:50:00,97.84,97.91,97.73,97.82,21953.0,75.1179,75.1717,75.0335,75.1026,21953.0
2019-02-04 11:00:00,97.83,97.95,97.79,97.94,37382.0,75.1102,75.2024,75.0795,75.1947,37382.0
2019-02-04 11:10:00,97.9,98.37,97.82,98.2,26283.0,75.164,75.5248,75.1026,75.3943,26283.0
2019-02-04 11:20:00,98.18,98.31,97.97,98.07,22861.0,75.3789,75.4788,75.2177,75.2945,22861.0
2019-02-04 11:30:00,98.08,98.21,98.05,98.1,14020.0,75.3022,75.402,75.2791,75.3175,14020.0
2019-02-04 11:40:00,98.11,98.33,98.08,98.18,12836.0,75.3252,75.4941,75.3022,75.3789,12836.0
2019-02-04 11:50:00,98.23,98.36,98.16,98.36,19192.0,75.4173,75.5171,75.3636,75.5171,19192.0
2019-02-04 12:00:00,98.37,98.38,98.23,98.28,40541.0,75.5248,75.5325,75.4173,75.4557,40541.0
2019-02-04 12:10:00,98.27,98.37,98.22,98.35,21329.0,75.448,75.5248,75.4097,75.5095,21329.0
2019-02-04 12:20:00,98.33,98.38,98.25,98.36,17892.0,75.4941,75.5325,75.4327,75.5171,17892.0
2019-02-04 12:30:00,98.34,98.39,98.22,98.35,16475.0,75.5018,75.5402,75.4097,75.5095,16475.0
2019-02-04 12:40:00,98.36,98.5,98.34,98.42,18146.0,75.5171,75.6246,75.5018,75.5632,18146.0
2019-02-04 12:50:00,98.42,98.53,98.39,98.41,16078.0,75.5632,75.6477,75.5402,75.5555,16078.0
2019-02-04 13:00:00,98.44,98.54,98.37,98.49,26419.0,75.5786,75.6553,75.5248,75.617,26419.0
2019-02-04 13:10:00,98.47,98.48,98.28,98.33,24626.0,75.6016,75.6093,75.4557,75.4941,24626.0
2019-02-04 13:20:00,98.32,98.48,98.31,98.4,19227.0,75.4864,75.6093,75.4788,75.5479,19227.0
2019-02-04 13:30:00,98.42,98.45,98.28,98.41,18634.0,75.5632,75.5862,75.4557,75.5555,18634.0
2019-02-04 13:40:00,98.43,98.52,98.38,98.52,15036.0,75.5709,75.64,75.5325,75.64,15036.0
2019-02-04 13:50:00,98.51,98.59,98.45,98.59,20452.0,75.6323,75.6937,75.5862,75.6937,20452.0
2019-02-04 14:00:00,98.61,98.73,98.59,98.72,22214.0,75.7091,75.8012,75.6937,75.7935,22214.0
2019-02-04 14:10:00,98.72,98.85,98.7,98.8,25113.0,75.7935,75.8934,75.7782,75.855,25113.0
2019-02-04 14:20:00,98.78,98.89,98.72,98.79,24189.0,75.8396,75.9241,75.7935,75.8473,24189.0
2019-02-04 14:30:00,98.8,98.83,98.73,98.78,21921.0,75.855,75.878,75.8012,75.8396,21921.0
2019-02-04 14:40:00,98.77,98.88,98.77,98.83,27231.0,75.8319,75.9164,75.8319,75.878,27231.0
2019-02-04 14:50:00,98.82,98.99,98.82,98.98,25272.0,75.8703,76.0008,75.8703,75.9932,25272.0
2019-02-04 15:00:00,98.97,99.06,98.89,99.04,32065.0,75.9855,76.0546,75.9241,76.0392,32065.0
2019-02-04 15:10:00,99.06,99.06,98.93,98.96,24686.0,76.0546,76.0546,75.9548,75.9778,24686.0
2019-02-04 15:20:00,98.96,99.08,98.93,99.04,35682.0,75.9778,76.0699,75.9548,76.0392,35682.0
2019-02-04 15:30:00,99.03,99.2,98.97,99.16,40702.0,76.0315,76.1621,75.9855,76.1314,40702.0
2019-02-04 15:40:00,99.16,99.3,99.16,99.27,83915.0,76.1314,76.2388,76.1314,76.2158,83915.0
2019-02-04 15:50:00,99.27,99.4,99.24,99.38,157378.0,76.2158,76.3156,76.1928,76.3003,157378.0
2019-02-05 09:30:00,99.23,99.35,98.79,98.86,35125.0,76.1851,76.2772,75.8473,75.901,35125.0
2019-02-05 09:40:00,98.87,98.91,98.51,98.57,37986.0,75.9087,75.9394,75.6323,75.6784,37986.0
2019-02-05 09:50:00,98.58,98.61,98.31,98.52,24131.0,75.6861,75.7091,75.4788,75.64,24131.0
2019-02-05 10:00:00,98.52,98.85,98.52,98.8,57192.0,75.64,75.8934,75.64,75.855,57192.0
2019-02-05 10:10:00,98.85,98.97,98.62,98.96,34443.0,75.8934,75.9855,75.7168,75.9778,34443.0
2019-02-05 10:20:00,98.99,99.08,98.68,98.82,19793.0,76.0008,76.0699,75.7628,75.8703,19793.0
2019-02-05 10:30:00,98.79,99.31,98.77,99.13,33821.0,75.8473,76.2465,75.8319,76.1083,33821.0
2019-02-05 10:40:00,99.15,99.36,99.15,99.3,52170.0,76.1237,76.2849,76.1237,76.2388,52170.0
2019-02-05 10:50:00,99.33,99.57,99.28,99.56,47573.0,76.2619,76.4461,76.2235,76.4385,47573.0
2019-02-05 11:00:00,99.6,99.65,99.24,99.24,33365.0,76.4692,76.5076,76.1928,76.1928,33365.0
2019-02-05 11:10:00,99.28,99.29,98.73,98.79,30971.0,76.2235,76.2312,75.8012,75.8473,30971.0
2019-02-05 11:20:00,98.77,98.77,98.42,98.47,36026.0,75.8319,75.8319,75.5632,75.6016,36026.0
2019-02-05 11:30:00,98.45,98.78,98.44,98.68,45110.0,75.5862,75.8396,75.5786,75.7628,45110.0
2019-02-05 11:40:00,98.69,98.78,98.61,98.68,14453.0,75.7705,75.8396,75.7091,75.7628,14453.0
2019-02-05 11:50:00,98.68,98.87,98.66,98.77,47745.0,75.7628,75.9087,75.7475,75.8319,47745.0
2019-02-05 12:00:00,98.75,98.76,98.49,98.5,13724.0,75.8166,75.8243,75.617,75.6246,13724.0
2019-02-05 12:10:00,98.48,98.48,98.32,98.32,15884.0,75.6093,75.6093,75.4864,75.4864,15884.0
2019-02-05 12:20:00,98.31,98.34,98.21,98.3,42739.0,75.4788,75.5018,75.402,75.4711,42739.0
2019-02-05 12:30:00,98.32,98.32,98.15,98.24,18426.0,75.4864,75.4864,75.3559,75.425,18426.0
2019-02-05 12:40:00,98.24,98.43,98.19,98.36,13582.0,75.425,75.5709,75.3866,75.5171,13582.0
2019-02-05 12:50:00,98.36,98.41,98.14,98.18,16943.0,75.5171,75.5555,75.3482,75.3789,16943.0
2019-02-05 13:00:00,98.17,98.3,98.04,98.04,19687.0,75.3713,75.4711,75.2715,75.2715,19687.0
2019-02-05 13:10:00,98.06,98.16,98.0,98.05,25349.0,75.2868,75.3636,75.2408,75.2791,25349.0
2019-02-05 13:20:00,98.07,98.33,98.07,98.3,18470.0,75.2945,75.4941,75.2945,75.4711,18470.0
2019-02-05 13:30:00,98.32,98.32,98.18,98.21,12003.0,75.4864,75.4864,75.3789,75.402,12003.0
2019-02-05 13:40:00,98.22,98.29,98.18,98.27,11064.0,75.4097,75.4634,75.3789,75.448,11064.0
2019-02-05 13:50:00,98.3,98.3,98.13,98.15,15254.0,75.4711,75.4711,75.3406,75.3559,15254.0
2019-02-05 14:00:00,98.16,98.47,98.16,98.46,15905.0,75.3636,75.6016,75.3636,75.5939,15905.0
2019-02-05 14:10:00,98.46,98.57,98.35,98.35,13331.0,75.5939,75.6784,75.5095,75.5095,13331.0
2019-02-05 14:20:00,98.39,98.43,98.2,98.24,15347.0,75.5402,75.5709,75.3943,75.425,15347.0
2019-02-05 14:30:00,98.24,98.29,98.06,98.13,21889.0,75.425,75.4634,75.2868,75.3406,21889.0
2019-02-05 14:40:00,98.13,98.27,97.99,98.25,16769.0,75.3406,75.448,75.2331,75.4327,16769.0
2019-02-05 14:50:00,98.25,98.26,97.93,97.97,15697.0,75.4327,75.4404,75.187,75.2177,15697.0
2019-02-05 15:00:00,97.98,98.06,97.89,97.92,39260.0,75.2254,75.2868,75.1563,75.1793,39260.0
2019-02-05 15:10:00,97.92,98.14,97.87,98.12,21024.0,75.1793,75.3482,75.1409,75.3329,21024.0
2019-02-05 15:20:00,98.1,98.33,98.05,98.32,22520.0,75.3175,75.4941,75.2791,75.4864,22520.0
2019-02-05 15:30:00,98.31,98.32,98.12,98.13,43117.0,75.4788,75.4864,75.3329,75.3406,43117.0
2019-02-05 15:40:00,98.12,98.19,98.06,98.19,76978.0,75.3329,75.3866,75.2868,75.3866,76978.0
2019-02-05 15:50:00,98.17,98.36,98.11,98.34,222317.0,75.3713,75.5171,75.3252,75.5018,222317.0
2019-02-06 09:30:00,97.56,97.62,96.99,97.0,51921.0,74.9029,74.949,74.4653,74.473,51921.0
2019-02-06 09:40:00,96.95,97.42,96.86,97.42,22610.0,74.4346,74.7954,74.3655,74.7954,22610.0
2019-02-06 09:50:00,97.42,97.58,97.1,97.14,22889.0,74.7954,74.9183,74.5498,74.5805,22889.0
2019-02-06 10:00:00,97.12,97.13,96.81,97.07,120372.0,74.5651,74.5728,74.3271,74.5267,120372.0
2019-02-06 10:10:00,97.06,97.13,96.85,96.85,45033.0,74.5191,74.5728,74.3578,74.3578,45033.0
2019-02-06 10:20:00,96.85,97.03,96.78,96.86,40973.0,74.3578,74.496,74.3041,74.3655,40973.0
2019-02-06 10:30:00,96.91,97.16,96.91,97.11,70113.0,74.4039,74.5958,74.4039,74.5574,70113.0
2019-02-06 10:40:00,97.06,97.13,96.88,97.04,72235.0,74.5191,74.5728,74.3809,74.5037,72235.0
2019-02-06 10:50:00,97.05,97.42,96.99,97.35,112098.0,74.5114,74.7954,74.4653,74.7417,112098.0
2019-02-06 11:00:00,97.37,97.59,97.26,97.35,104850.0,74.7571,74.926,74.6726,74.7417,104850.0
2019-02-06 11:10:00,97.33,97.34,97.09,97.11,42466.0,74.7264,74.734,74.5421,74.5574,42466.0
2019-02-06 11:20:00,97.12,97.28,96.84,97.02,29321.0,74.5651,74.688,74.3501,74.4883,29321.0
2019-02-06 11:30:00,97.02,97.15,96.95,97.05,52988.0,74.4883,74.5882,74.4346,74.5114,52988.0
2019-02-06 11:40:00,97.06,97.24,96.94,97.0,42639.0,74.5191,74.6573,74.4269,74.473,42639.0
2019-02-06 11:50:00,96.94,97.04,96.83,97.0,29735.0,74.4269,74.5037,74.3425,74.473,29735.0
2019-02-06 12:00:00,96.99,97.1,96.9,97.05,36456.0,74.4653,74.5498,74.3962,74.5114,36456.0
2019-02-06 12:10:00,97.02,97.28,96.93,97.17,35050.0,74.4883,74.688,74.4192,74.6035,35050.0
2019-02-06 12:20:00,97.16,97.24,97.13,97.13,19900.0,74.5958,74.6573,74.5728,74.5728,19900.0
2019-02-06 12:30:00,97.14,97.38,97.1,97.38,27975.0,74.5805,74.7647,74.5498,74.7647,27975.0
2019-02-06 12:40:00,97.35,97.39,97.13,97.21,24144.0,74.7417,74.7724,74.5728,74.6342,24144.0
2019-02-06 12:50:00,97.21,97.23,97.08,97.09,25065.0,74.6342,74.6496,74.5344,74.5421,25065.0
2019-02-06 13:00:00,97.1,97.18,97.06,97.06,25337.0,74.5498,74.6112,74.5191,74.5191,25337.0
2019-02-06 13:10:00,97.07,97.09,96.95,97.03,29970.0,74.5267,74.5421,74.4346,74.496,29970.0
2019-02-06 13:20:00,97.06,97.06,96.81,96.85,39435.0,74.5191,74.5191,74.3271,74.3578,39435.0
2019-02-06 13:30:00,96.84,96.85,96.73,96.81,22967.0,74.3501,74.3578,74.2657,74.3271,22967.0
2019-02-06 13:40:00,96.81,96.85,96.75,96.75,19738.0,74.3271,74.3578,74.281,74.281,19738.0
2019-02-06 13:50:00,96.74,96.75,96.61,96.71,23638.0,74.2734,74.281,74.1736,74.2503,23638.0
2019-02-06 14:00:00,96.69,96.69,96.46,96.58,42509.0,74.235,74.235,74.0584,74.1505,42509.0
2019-02-06 14:10:00,96.58,96.58,96.41,96.45,32726.0,74.1505,74.1505,74.02,74.0507,32726.0
2019-02-06 14:20:00,96.46,96.61,96.45,96.48,29992.0,74.0584,74.1736,74.0507,74.0738,29992.0
2019-02-06 14:30:00,96.48,96.5,96.41,96.42,26929.0,74.0738,74.0891,74.02,74.0277,26929.0
2019-02-06 14:40:00,96.42,96.68,96.42,96.59,27605.0,74.0277,74.2273,74.0277,74.1582,27605.0
2019-02-06 14:50:00,96.6,96.64,96.43,96.61,29340.0,74.1659,74.1966,74.0354,74.1736,29340.0
2019-02-06 15:00:00,96.6,96.63,96.52,96.56,27451.0,74.1659,74.1889,74.1045,74.1352,27451.0
2019-02-06 15:10:00,96.58,96.63,96.51,96.54,34017.0,74.1505,74.1889,74.0968,74.1198,34017.0
2019-02-06 15:20:00,96.55,96.58,96.46,96.56,30560.0,74.1275,74.1505,74.0584,74.1352,30560.0
2019-02-06 15:30:00,96.55,96.56,96.38,96.38,83034.0,74.1275,74.1352,73.997,73.997,83034.0
2019-02-06 15:40:00,96.37,96.37,96.22,96.26,191324.0,73.9893,73.9893,73.8741,73.9048,191324.0
2019-02-06 15:50:00,96.26,96.37,96.06,96.2,266233.0,73.9048,73.9893,73.7513,73.8588,266233.0
2019-02-07 09:30:00,95.46,95.77,95.09,95.47,73497.0,73.2906,73.5286,73.0066,73.2983,73497.0
2019-02-07 09:40:00,95.42,95.51,94.52,94.55,41359.0,73.2599,73.329,72.5689,72.592,41359.0
2019-02-07 09:50:00,94.58,94.74,94.04,94.2,146844.0,72.615,72.7378,72.2004,72.3233,146844.0
2019-02-07 10:00:00,94.22,94.29,93.68,93.77,78318.0,72.3386,72.3924,71.924,71.9931,78318.0
2019-02-07 10:10:00,93.77,94.14,93.72,94.05,47499.0,71.9931,72.2772,71.9547,72.2081,47499.0
2019-02-07 10:20:00,94.03,94.32,93.98,94.11,34994.0,72.1927,72.4154,72.1543,72.2542,34994.0
2019-02-07 10:30:00,94.12,94.33,94.12,94.29,124056.0,72.2618,72.4231,72.2618,72.3924,124056.0
2019-02-07 10:40:00,94.3,94.33,93.93,93.93,53329.0,72.4,72.4231,72.116,72.116,53329.0
2019-02-07 10:50:00,93.92,93.93,92.86,92.93,69608.0,72.1083,72.116,71.2945,71.3482,69608.0
2019-02-07 11:00:00,92.91,92.95,92.51,92.6,88794.0,71.3328,71.3636,71.0257,71.0948,88794.0
2019-02-07 11:10:00,92.57,92.75,92.44,92.53,78514.0,71.0718,71.21,70.972,71.0411,78514.0
2019-02-07 11:20:00,92.53,92.53,92.24,92.44,72190.0,71.0411,71.0411,70.8184,70.972,72190.0
2019-02-07 11:30:00,92.45,92.45,91.91,92.36,74955.0,70.9797,70.9797,70.5651,70.9106,74955.0
2019-02-07 11:40:00,92.34,92.6,92.24,92.3,40163.0,70.8952,71.0948,70.8184,70.8645,40163.0
2019-02-07 11:50:00,92.27,92.51,91.84,91.87,76266.0,70.8415,71.0257,70.5113,70.5344,76266.0
2019-02-07 12:00:00,91.84,92.05,91.73,92.0,40898.0,70.5113,70.6726,70.4269,70.6342,40898.0
2019-02-07 12:10:00,92.05,92.31,91.99,92.31,44159.0,70.6726,70.8722,70.6265,70.8722,44159.0
2019-02-07 12:20:00,92.31,92.56,92.29,92.36,46430.0,70.8722,71.0641,70.8568,70.9106,46430.0
2019-02-07 12:30:00,92.35,92.5,92.32,92.48,46506.0,70.9029,71.0181,70.8799,71.0027,46506.0
2019-02-07 12:40:00,92.49,92.51,91.98,92.02,37646.0,71.0104,71.0257,70.6188,70.6495,37646.0
2019-02-07 12:50:00,92.03,92.03,91.81,91.96,31713.0,70.6572,70.6572,70.4883,70.6035,31713.0
2019-02-07 13:00:00,91.95,92.46,91.95,92.25,35544.0,70.5958,70.9873,70.5958,70.8261,35544.0
2019-02-07 13:10:00,92.27,92.33,92.05,92.1,32222.0,70.8415,70.8875,70.6726,70.711,32222.0
2019-02-07 13:20:00,92.08,92.25,91.97,92.13,51813.0,70.6956,70.8261,70.6111,70.734,51813.0
2019-02-07 13:30:00,92.16,92.36,92.12,92.22,41088.0,70.757,70.9106,70.7263,70.8031,41088.0
2019-02-07 13:40:00,92.25,92.26,92.05,92.15,41799.0,70.8261,70.8338,70.6726,70.7493,41799.0
2019-02-07 13:50:00,92.15,92.37,92.13,92.31,44160.0,70.7493,70.9182,70.734,70.8722,44160.0
2019-02-07 14:00:00,92.3,92.31,92.16,92.22,43952.0,70.8645,70.8722,70.757,70.8031,43952.0
2019-02-07 14:10:00,92.22,92.22,91.87,91.99,51983.0,70.8031,70.8031,70.5344,70.6265,51983.0
2019-02-07 14:20:00,91.99,92.33,91.96,92.33,39259.0,70.6265,70.8875,70.6035,70.8875,39259.0
2019-02-07 14:30:00,92.34,92.64,92.34,92.62,117511.0,70.8952,71.1255,70.8952,71.1102,117511.0
2019-02-07 14:40:00,92.62,92.79,92.52,92.63,100938.0,71.1102,71.2407,71.0334,71.1179,100938.0
2019-02-07 14:50:00,92.62,92.85,92.55,92.82,47185.0,71.1102,71.2868,71.0564,71.2637,47185.0
2019-02-07 15:00:00,92.83,92.93,92.58,92.59,45987.0,71.2714,71.3482,71.0795,71.0872,45987.0
2019-02-07 15:10:00,92.59,92.7,92.52,92.55,38946.0,71.0872,71.1716,71.0334,71.0564,38946.0
2019-02-07 15:20:00,92.56,92.62,92.43,92.49,60500.0,71.0641,71.1102,70.9643,71.0104,60500.0
2019-02-07 15:30:00,92.49,92.56,92.36,92.56,80124.0,71.0104,71.0641,70.9106,71.0641,80124.0
2019-02-07 15:40:00,92.55,92.95,92.54,92.83,119228.0,71.0564,71.3636,71.0488,71.2714,119228.0
2019-02-07 15:50:00,92.83,93.19,92.83,92.99,236371.0,71.2714,71.5478,71.2714,71.3943,236371.0
2019-02-08 09:30:00,92.67,93.27,92.26,92.3,70664.0,71.1486,71.6092,70.8338,70.8645,70664.0
2019-02-08 09:40:00,92.26,92.59,92.23,92.42,54246.0,70.8338,71.0872,70.8108,70.9566,54246.0
2019-02-08 09:50:00,92.43,92.46,92.21,92.29,36116.0,70.9643,70.9873,70.7954,70.8568,36116.0
2019-02-08 10:00:00,92.27,92.32,92.06,92.08,29615.0,70.8415,70.8799,70.6802,70.6956,29615.0
2019-02-08 10:10:00,92.08,92.15,91.54,91.54,42093.0,70.6956,70.7493,70.281,70.281,42093.0
2019-02-08 10:20:00,91.56,91.84,91.5,91.72,30340.0,70.2964,70.5113,70.2503,70.4192,30340.0
2019-02-08 10:30:00,91.67,91.85,91.46,91.66,47039.0,70.3808,70.519,70.2196,70.3731,47039.0
2019-02-08 10:40:00,91.68,91.83,91.33,91.39,27715.0,70.3885,70.5037,70.1198,70.1658,27715.0
2019-02-08 10:50:00,91.38,91.39,91.0,91.02,42382.0,70.1582,70.1658,69.8664,69.8818,42382.0
2019-02-08 11:00:00,91.0,91.16,90.64,90.68,64107.0,69.8664,69.9893,69.59,69.6207,64107.0
2019-02-08 11:10:00,90.68,90.73,90.49,90.53,86634.0,69.6207,69.6591,69.4749,69.5056,86634.0
2019-02-08 11:20:00,90.55,90.98,90.52,90.85,37877.0,69.5209,69.8511,69.4979,69.7512,37877.0
2019-02-08 11:30:00,90.84,90.96,90.39,90.39,38906.0,69.7436,69.8357,69.3981,69.3981,38906.0
2019-02-08 11:40:00,90.36,90.43,89.94,90.22,131851.0,69.375,69.4288,69.0526,69.2676,131851.0
2019-02-08 11:50:00,90.23,90.39,90.0,90.35,68257.0,69.2752,69.3981,69.0986,69.3674,68257.0
2019-02-08 12:00:00,90.34,90.62,90.32,90.49,47650.0,69.3597,69.5747,69.3443,69.4749,47650.0
2019-02-08 12:10:00,90.46,90.62,90.4,90.58,27098.0,69.4518,69.5747,69.4058,69.544,27098.0
2019-02-08 12:20:00,90.55,90.7,90.42,90.69,64360.0,69.5209,69.6361,69.4211,69.6284,64360.0
2019-02-08 12:30:00,90.69,91.0,90.68,90.91,69317.0,69.6284,69.8664,69.6207,69.7973,69317.0
2019-02-08 12:40:00,90.92,91.16,90.91,91.14,43025.0,69.805,69.9893,69.7973,69.9739,43025.0
2019-02-08 12:50:00,91.15,91.24,91.06,91.18,45505.0,69.9816,70.0507,69.9125,70.0046,45505.0
2019-02-08 13:00:00,91.18,91.34,91.07,91.17,55062.0,70.0046,70.1275,69.9202,69.9969,55062.0
2019-02-08 13:10:00,91.21,91.41,91.17,91.27,26921.0,70.0276,70.1812,69.9969,70.0737,26921.0
2019-02-08 13:20:00,91.25,91.39,91.24,91.38,40423.0,70.0584,70.1658,70.0507,70.1582,40423.0
2019-02-08 13:30:00,91.38,91.58,91.31,91.5,50252.0,70.1582,70.3117,70.1044,70.2503,50252.0
2019-02-08 13:40:00,91.53,91.57,91.38,91.47,31898.0,70.2733,70.304,70.1582,70.2273,31898.0
2019-02-08 13:50:00,91.48,91.63,91.41,91.63,28120.0,70.2349,70.3501,70.1812,70.3501,28120.0
2019-02-08 14:00:00,91.61,91.61,91.45,91.58,22935.0,70.3347,70.3347,70.2119,70.3117,22935.0
2019-02-08 14:10:00,91.56,91.68,91.54,91.62,31492.0,70.2964,70.3885,70.281,70.3424,31492.0
2019-02-08 14:20:00,91.64,91.71,91.61,91.67,30657.0,70.3578,70.4115,70.3347,70.3808,30657.0
2019-02-08 14:30:00,91.67,91.71,91.59,91.62,24535.0,70.3808,70.4115,70.3194,70.3424,24535.0
2019-02-08 14:40:00,91.59,91.92,91.56,91.86,60808.0,70.3194,70.5728,70.2964,70.5267,60808.0
2019-02-08 14:50:00,91.85,91.86,91.67,91.67,36136.0,70.519,70.5267,70.3808,70.3808,36136.0
2019-02-08 15:00:00,91.69,91.71,91.51,91.64,29716.0,70.3962,70.4115,70.258,70.3578,29716.0
2019-02-08 15:10:00,91.65,91.99,91.65,91.95,39841.0,70.3655,70.6265,70.3655,70.5958,39841.0
2019-02-08 15:20:00,91.96,92.09,91.92,92.0,38098.0,70.6035,70.7033,70.5728,70.6342,38098.0
2019-02-08 15:30:00,92.0,92.02,91.83,91.88,66706.0,70.6342,70.6495,70.5037,70.542,66706.0
2019-02-08 15:40:00,91.88,92.04,91.81,92.03,117845.0,70.542,70.6649,70.4883,70.6572,117845.0
2019-02-08 15:50:00,92.03,92.51,91.99,92.5,345000.0,70.6572,71.0257,70.6265,71.0181,345000.0
2019-02-11 09:30:00,91.63,92.35,91.61,92.01,81349.0,70.3501,70.9029,70.3347,70.6419,81349.0
2019-02-11 09:40:00,92.01,92.09,91.69,92.04,90439.0,70.6419,70.7033,70.3962,70.6649,90439.0
2019-02-11 09:50:00,91.98,92.24,91.73,92.18,24482.0,70.6188,70.8184,70.4269,70.7724,24482.0
2019-02-11 10:00:00,92.18,92.55,92.05,92.42,48450.0,70.7724,71.0564,70.6726,70.9566,48450.0
2019-02-11 10:10:00,92.4,92.58,92.31,92.54,51385.0,70.9413,71.0795,70.8722,71.0488,51385.0
2019-02-11 10:20:00,92.57,92.68,92.28,92.28,50987.0,71.0718,71.1563,70.8491,70.8491,50987.0
2019-02-11 10:30:00,92.29,92.32,92.06,92.21,43703.0,70.8568,70.8799,70.6802,70.7954,43703.0
2019-02-11 10:40:00,92.23,92.4,92.09,92.35,30731.0,70.8108,70.9413,70.7033,70.9029,30731.0
2019-02-11 10:50:00,92.33,92.46,92.22,92.44,29608.0,70.8875,70.9873,70.8031,70.972,29608.0
2019-02-11 11:00:00,92.45,92.71,92.32,92.39,29257.0,70.9797,71.1793,70.8799,70.9336,29257.0
2019-02-11 11:10:00,92.4,93.02,92.4,92.74,57658.0,70.9413,71.4173,70.9413,71.2023,57658.0
2019-02-11 11:20:00,92.72,93.13,92.67,92.99,67346.0,71.187,71.5017,71.1486,71.3943,67346.0
2019-02-11 11:30:00,92.99,93.2,92.84,93.07,65368.0,71.3943,71.5555,71.2791,71.4557,65368.0
2019-02-11 11:40:00,93.04,93.35,93.04,93.3,84973.0,71.4326,71.6707,71.4326,71.6323,84973.0
2019-02-11 11:50:00,93.29,93.51,93.19,93.51,29627.0,71.6246,71.7935,71.5478,71.7935,29627.0
2019-02-11 12:00:00,93.52,93.71,93.43,93.63,33965.0,71.8012,71.947,71.7321,71.8856,33965.0
2019-02-11 12:10:00,93.65,93.81,93.6,93.75,37871.0,71.901,72.0238,71.8626,71.9778,37871.0
2019-02-11 12:20:00,93.72,93.82,93.61,93.74,35143.0,71.9547,72.0315,71.8703,71.9701,35143.0
2019-02-11 12:30:00,93.76,93.9,93.72,93.77,38658.0,71.9854,72.0929,71.9547,71.9931,38658.0
2019-02-11 12:40:00,93.72,93.94,93.69,93.86,42770.0,71.9547,72.1236,71.9317,72.0622,42770.0
2019-02-11 12:50:00,93.83,93.93,93.64,93.84,21296.0,72.0392,72.116,71.8933,72.0469,21296.0
2019-02-11 13:00:00,93.82,93.94,93.75,93.89,47273.0,72.0315,72.1236,71.9778,72.0852,47273.0
2019-02-11 13:10:00,93.87,93.93,93.78,93.86,25869.0,72.0699,72.116,72.0008,72.0622,25869.0
2019-02-11 13:20:00,93.88,94.02,93.87,93.89,22077.0,72.0776,72.1851,72.0699,72.0852,22077.0
2019-02-11 13:30:00,93.88,93.92,93.71,93.85,17074.0,72.0776,72.1083,71.947,72.0545,17074.0
2019-02-11 13:40:00,93.84,93.92,93.77,93.83,33644.0,72.0469,72.1083,71.9931,72.0392,33644.0
2019-02-11 13:50:00,93.82,93.95,93.81,93.93,12790.0,72.0315,72.1313,72.0238,72.116,12790.0
2019-02-11 14:00:00,93.91,94.08,93.88,94.04,42221.0,72.1006,72.2311,72.0776,72.2004,42221.0
2019-02-11 14:10:00,94.01,94.14,94.0,94.0,38551.0,72.1774,72.2772,72.1697,72.1697,38551.0
2019-02-11 14:20:00,94.0,94.22,93.99,94.09,61927.0,72.1697,72.3386,72.162,72.2388,61927.0
2019-02-11 14:30:00,94.09,94.09,93.75,93.79,21070.0,72.2388,72.2388,71.9778,72.0085,21070.0
2019-02-11 14:40:00,93.77,93.9,93.5,93.51,34932.0,71.9931,72.0929,71.7858,71.7935,34932.0
2019-02-11 14:50:00,93.53,93.7,93.53,93.67,25241.0,71.8089,71.9394,71.8089,71.9163,25241.0
2019-02-11 15:00:00,93.65,93.83,93.61,93.82,26974.0,71.901,72.0392,71.8703,72.0315,26974.0
2019-02-11 15:10:00,93.84,93.98,93.78,93.93,32941.0,72.0469,72.1543,72.0008,72.116,32941.0
2019-02-11 15:20:00,93.97,94.08,93.89,94.06,32288.0,72.1467,72.2311,72.0852,72.2158,32288.0
2019-02-11 15:30:00,94.06,94.09,93.91,94.05,59172.0,72.2158,72.2388,72.1006,72.2081,59172.0
2019-02-11 15:40:00,94.05,94.17,94.0,94.06,86579.0,72.2081,72.3002,72.1697,72.2158,86579.0
2019-02-11 15:50:00,94.06,94.35,94.04,94.21,236533.0,72.2158,72.4384,72.2004,72.3309,236533.0
2019-02-12 09:30:00,95.78,96.69,95.7,96.69,108657.0,73.5363,74.235,73.4749,74.235,108657.0
2019-02-12 09:40:00,96.67,96.92,96.55,96.67,53973.0,74.2196,74.4116,74.1275,74.2196,53973.0
2019-02-12 09:50:00,96.65,97.12,96.46,96.95,117119.0,74.2043,74.5651,74.0584,74.4346,117119.0
2019-02-12 10:00:00,96.95,96.99,96.38,96.43,67014.0,74.4346,74.4653,73.997,74.0354,67014.0
2019-02-12 10:10:00,96.41,96.64,96.16,96.22,46544.0,74.02,74.1966,73.8281,73.8741,46544.0
2019-02-12 10:20:00,96.24,96.34,95.69,95.82,81850.0,73.8895,73.9663,73.4672,73.567,81850.0
2019-02-12 10:30:00,95.84,96.02,95.64,96.0,72615.0,73.5824,73.7206,73.4288,73.7052,72615.0
2019-02-12 10:40:00,95.95,95.97,95.53,95.55,42429.0,73.6668,73.6822,73.3444,73.3597,42429.0
2019-02-12 10:50:00,95.54,95.89,95.53,95.77,50091.0,73.3521,73.6208,73.3444,73.5286,50091.0
2019-02-12 11:00:00,95.77,95.94,95.66,95.77,27355.0,73.5286,73.6592,73.4442,73.5286,27355.0
2019-02-12 11:10:00,95.79,96.01,95.75,95.88,70447.0,73.544,73.7129,73.5133,73.6131,70447.0
2019-02-12 11:20:00,95.9,95.95,95.51,95.55,36464.0,73.6285,73.6668,73.329,73.3597,36464.0
2019-02-12 11:30:00,95.53,95.53,95.36,95.45,21905.0,73.3444,73.3444,73.2139,73.283,21905.0
2019-02-12 11:40:00,95.47,95.79,95.47,95.66,41454.0,73.2983,73.544,73.2983,73.4442,41454.0
2019-02-12 11:50:00,95.64,95.89,95.46,95.79,107572.0,73.4288,73.6208,73.2906,73.544,107572.0
2019-02-12 12:00:00,95.81,95.83,95.48,95.49,37183.0,73.5594,73.5747,73.306,73.3137,37183.0
2019-02-12 12:10:00,95.48,95.56,95.35,95.43,52914.0,73.306,73.3674,73.2062,73.2676,52914.0
2019-02-12 12:20:00,95.41,95.65,95.39,95.51,25188.0,73.2522,73.4365,73.2369,73.329,25188.0
2019-02-12 12:30:00,95.52,95.59,95.48,95.49,32200.0,73.3367,73.3904,73.306,73.3137,32200.0
2019-02-12 12:40:00,95.49,95.55,95.38,95.4,24280.0,73.3137,73.3597,73.2292,73.2446,24280.0
2019-02-12 12:50:00,95.41,95.6,95.3,95.5,41892.0,73.2522,73.3981,73.1678,73.3213,41892.0
2019-02-12 13:00:00,95.51,95.6,95.44,95.49,34650.0,73.329,73.3981,73.2753,73.3137,34650.0
2019-02-12 13:10:00,95.5,95.76,95.47,95.66,21914.0,73.3213,73.521,73.2983,73.4442,21914.0
2019-02-12 13:20:00,95.65,95.78,95.64,95.68,19106.0,73.4365,73.5363,73.4288,73.4595,19106.0
2019-02-12 13:30:00,95.69,95.9,95.68,95.84,56563.0,73.4672,73.6285,73.4595,73.5824,56563.0
2019-02-12 13:40:00,95.83,95.86,95.66,95.66,16368.0,73.5747,73.5977,73.4442,73.4442,16368.0
2019-02-12 13:50:00,95.66,95.67,95.43,95.43,40031.0,73.4442,73.4519,73.2676,73.2676,40031.0
2019-02-12 14:00:00,95.43,95.49,95.26,95.38,14282.0,73.2676,73.3137,73.1371,73.2292,14282.0
2019-02-12 14:10:00,95.39,95.57,95.35,95.41,26558.0,73.2369,73.3751,73.2062,73.2522,26558.0
2019-02-12 14:20:00,95.42,95.5,95.29,95.29,49276.0,73.2599,73.3213,73.1601,73.1601,49276.0
2019-02-12 14:30:00,95.31,95.38,95.2,95.31,38253.0,73.1755,73.2292,73.091,73.1755,38253.0
2019-02-12 14:40:00,95.3,95.41,95.24,95.34,35838.0,73.1678,73.2522,73.1217,73.1985,35838.0
2019-02-12 14:50:00,95.34,95.49,95.32,95.42,51395.0,73.1985,73.3137,73.1831,73.2599,51395.0
2019-02-12 15:00:00,95.43,95.55,95.4,95.48,54386.0,73.2676,73.3597,73.2446,73.306,54386.0
2019-02-12 15:10:00,95.5,95.62,95.41,95.58,77400.0,73.3213,73.4135,73.2522,73.3828,77400.0
2019-02-12 15:20:00,95.59,95.61,95.45,95.6,53998.0,73.3904,73.4058,73.283,73.3981,53998.0
2019-02-12 15:30:00,95.6,95.65,95.46,95.65,60560.0,73.3981,73.4365,73.2906,73.4365,60560.0
2019-02-12 15:40:00,95.65,95.66,95.36,95.45,112776.0,73.4365,73.4442,73.2139,73.283,112776.0
2019-02-12 15:50:00,95.45,95.73,95.45,95.62,275638.0,73.283,73.4979,73.283,73.4135,275638.0
2019-02-13 09:30:00,96.15,97.15,95.88,97.0,155254.0,73.8204,74.5882,73.6131,74.473,155254.0
2019-02-13 09:40:00,97.0,97.5,96.78,97.18,111970.0,74.473,74.8569,74.3041,74.6112,111970.0
2019-02-13 09:50:00,97.18,97.25,96.97,97.12,206590.0,74.6112,74.6649,74.45,74.5651,206590.0
2019-02-13 10:00:00,97.12,97.25,96.94,96.99,124122.0,74.5651,74.6649,74.4269,74.4653,124122.0
2019-02-13 10:10:00,96.99,97.23,96.95,97.17,140426.0,74.4653,74.6496,74.4346,74.6035,140426.0
2019-02-13 10:20:00,97.17,97.57,97.07,97.43,104323.0,74.6035,74.9106,74.5267,74.8031,104323.0
2019-02-13 10:30:00,97.37,97.43,96.83,97.4,194617.0,74.7571,74.8031,74.3425,74.7801,194617.0
2019-02-13 10:40:00,97.38,97.44,97.17,97.2,53525.0,74.7647,74.8108,74.6035,74.6265,53525.0
2019-02-13 10:50:00,97.2,97.35,97.18,97.35,77702.0,74.6265,74.7417,74.6112,74.7417,77702.0
2019-02-13 11:00:00,97.39,97.79,97.36,97.52,116888.0,74.7724,75.0795,74.7494,74.8722,116888.0
2019-02-13 11:10:00,97.52,97.54,97.15,97.27,57658.0,74.8722,74.8876,74.5882,74.6803,57658.0
2019-02-13 11:20:00,97.25,97.5,97.2,97.35,58103.0,74.6649,74.8569,74.6265,74.7417,58103.0
2019-02-13 11:30:00,97.32,97.34,97.11,97.29,47255.0,74.7187,74.734,74.5574,74.6956,47255.0
2019-02-13 11:40:00,97.3,97.31,96.84,97.04,26830.0,74.7033,74.711,74.3501,74.5037,26830.0
2019-02-13 11:50:00,97.07,97.32,97.05,97.23,27228.0,74.5267,74.7187,74.5114,74.6496,27228.0
2019-02-13 12:00:00,97.26,97.36,96.91,96.91,21810.0,74.6726,74.7494,74.4039,74.4039,21810.0
2019-02-13 12:10:00,96.91,96.94,96.63,96.66,36058.0,74.4039,74.4269,74.1889,74.212,36058.0
2019-02-13 12:20:00,96.65,96.7,96.44,96.67,30549.0,74.2043,74.2427,74.043,74.2196,30549.0
2019-02-13 12:30:00,96.68,96.72,96.47,96.5,17884.0,74.2273,74.258,74.0661,74.0891,17884.0
2019-02-13 12:40:00,96.49,96.57,96.27,96.31,41450.0,74.0814,74.1429,73.9125,73.9432,41450.0
2019-02-13 12:50:00,96.31,96.34,96.2,96.23,19828.0,73.9432,73.9663,73.8588,73.8818,19828.0
2019-02-13 13:00:00,96.2,96.45,96.16,96.41,21133.0,73.8588,74.0507,73.8281,74.02,21133.0
2019-02-13 13:10:00,96.37,96.4,96.24,96.27,13508.0,73.9893,74.0123,73.8895,73.9125,13508.0
2019-02-13 13:20:00,96.28,96.32,96.21,96.27,17166.0,73.9202,73.9509,73.8665,73.9125,17166.0
2019-02-13 13:30:00,96.27,96.36,96.17,96.34,16079.0,73.9125,73.9816,73.8357,73.9663,16079.0
2019-02-13 13:40:00,96.31,96.33,96.24,96.27,14353.0,73.9432,73.9586,73.8895,73.9125,14353.0
2019-02-13 13:50:00,96.24,96.24,96.07,96.13,19389.0,73.8895,73.8895,73.759,73.805,19389.0
2019-02-13 14:00:00,96.13,96.2,95.95,95.96,18004.0,73.805,73.8588,73.6668,73.6745,18004.0
2019-02-13 14:10:00,95.92,96.0,95.82,95.94,17126.0,73.6438,73.7052,73.567,73.6592,17126.0
2019-02-13 14:20:00,95.94,95.95,95.74,95.84,14244.0,73.6592,73.6668,73.5056,73.5824,14244.0
2019-02-13 14:30:00,95.83,96.03,95.8,96.03,20693.0,73.5747,73.7283,73.5517,73.7283,20693.0
2019-02-13 14:40:00,96.03,96.27,96.0,96.2,21785.0,73.7283,73.9125,73.7052,73.8588,21785.0
2019-02-13 14:50:00,96.22,96.39,96.15,96.39,27868.0,73.8741,74.0047,73.8204,74.0047,27868.0
2019-02-13 15:00:00,96.39,96.59,96.39,96.46,62103.0,74.0047,74.1582,74.0047,74.0584,62103.0
2019-02-13 15:10:00,96.45,96.77,96.45,96.7,43539.0,74.0507,74.2964,74.0507,74.2427,43539.0
2019-02-13 15:20:00,96.71,96.75,96.57,96.7,30139.0,74.2503,74.281,74.1429,74.2427,30139.0
2019-02-13 15:30:00,96.72,96.85,96.72,96.8,53167.0,74.258,74.3578,74.258,74.3194,53167.0
2019-02-13 15:40:00,96.8,97.02,96.74,96.84,77152.0,74.3194,74.4883,74.2734,74.3501,77152.0
2019-02-13 15:50:00,96.81,97.0,96.67,96.77,329809.0,74.3271,74.473,74.2196,74.2964,329809.0
2019-02-14 09:30:00,96.33,97.14,96.24,97.03,113324.0,73.9586,74.5805,73.8895,74.496,113324.0
2019-02-14 09:40:00,97.02,97.05,96.54,96.73,49057.0,74.4883,74.5114,74.1198,74.2657,49057.0
2019-02-14 09:50:00,96.72,97.0,96.61,97.0,45397.0,74.258,74.473,74.1736,74.473,45397.0
2019-02-14 10:00:00,97.0,97.01,96.44,96.76,48402.0,74.473,74.4807,74.043,74.2887,48402.0
2019-02-14 10:10:00,96.76,96.95,96.6,96.88,45801.0,74.2887,74.4346,74.1659,74.3809,45801.0
2019-02-14 10:20:00,96.87,97.04,96.67,97.01,55769.0,74.3732,74.5037,74.2196,74.4807,55769.0
2019-02-14 10:30:00,97.01,97.53,96.88,97.03,48278.0,74.4807,74.8799,74.3809,74.496,48278.0
2019-02-14 10:40:00,97.05,97.45,97.03,97.39,40574.0,74.5114,74.8185,74.496,74.7724,40574.0
2019-02-14 10:50:00,97.4,97.58,97.18,97.55,38651.0,74.7801,74.9183,74.6112,74.8953,38651.0
2019-02-14 11:00:00,97.54,97.61,97.21,97.59,44517.0,74.8876,74.9413,74.6342,74.926,44517.0
2019-02-14 11:10:00,97.59,97.64,97.08,97.1,45836.0,74.926,74.9644,74.5344,74.5498,45836.0
2019-02-14 11:20:00,97.11,97.16,96.88,96.98,33228.0,74.5574,74.5958,74.3809,74.4576,33228.0
2019-02-14 11:30:00,97.0,97.0,96.6,96.71,43515.0,74.473,74.473,74.1659,74.2503,43515.0
2019-02-14 11:40:00,96.7,96.88,96.51,96.7,21089.0,74.2427,74.3809,74.0968,74.2427,21089.0
2019-02-14 11:50:00,96.72,97.06,96.61,97.02,45981.0,74.258,74.5191,74.1736,74.4883,45981.0
2019-02-14 12:00:00,97.01,97.44,96.98,97.36,28223.0,74.4807,74.8108,74.4576,74.7494,28223.0
2019-02-14 12:10:00,97.33,97.36,97.16,97.33,27167.0,74.7264,74.7494,74.5958,74.7264,27167.0
2019-02-14 12:20:00,97.32,97.47,97.27,97.32,56131.0,74.7187,74.8338,74.6803,74.7187,56131.0
2019-02-14 12:30:00,97.33,97.34,97.1,97.17,17021.0,74.7264,74.734,74.5498,74.6035,17021.0
2019-02-14 12:40:00,97.18,97.23,97.03,97.05,34233.0,74.6112,74.6496,74.496,74.5114,34233.0
2019-02-14 12:50:00,97.03,97.2,96.98,97.2,22283.0,74.496,74.6265,74.4576,74.6265,22283.0
2019-02-14 13:00:00,97.23,97.23,96.95,97.13,23094.0,74.6496,74.6496,74.4346,74.5728,23094.0
2019-02-14 13:10:00,97.12,97.18,96.98,97.16,26570.0,74.5651,74.6112,74.4576,74.5958,26570.0
2019-02-14 13:20:00,97.14,97.28,97.1,97.27,26860.0,74.5805,74.688,74.5498,74.6803,26860.0
2019-02-14 13:30:00,97.26,97.47,97.26,97.41,34864.0,74.6726,74.8338,74.6726,74.7878,34864.0
2019-02-14 13:40:00,97.41,97.45,97.13,97.27,62712.0,74.7878,74.8185,74.5728,74.6803,62712.0
2019-02-14 13:50:00,97.28,97.28,97.11,97.18,20097.0,74.688,74.688,74.5574,74.6112,20097.0
2019-02-14 14:00:00,97.2,97.23,96.96,97.14,29424.0,74.6265,74.6496,74.4423,74.5805,29424.0
2019-02-14 14:10:00,97.16,97.2,97.07,97.07,32368.0,74.5958,74.6265,74.5267,74.5267,32368.0
2019-02-14 14:20:00,97.04,97.27,97.03,97.2,34910.0,74.5037,74.6803,74.496,74.6265,34910.0
2019-02-14 14:30:00,97.2,97.44,97.08,97.43,38550.0,74.6265,74.8108,74.5344,74.8031,38550.0
2019-02-14 14:40:00,97.43,97.78,97.39,97.52,57618.0,74.8031,75.0718,74.7724,74.8722,57618.0
2019-02-14 14:50:00,97.48,97.56,97.37,97.5,44860.0,74.8415,74.9029,74.7571,74.8569,44860.0
2019-02-14 15:00:00,97.49,97.83,97.49,97.6,65270.0,74.8492,75.1102,74.8492,74.9336,65270.0
2019-02-14 15:10:00,97.61,97.61,97.3,97.37,50884.0,74.9413,74.9413,74.7033,74.7571,50884.0
2019-02-14 15:20:00,97.39,97.44,97.3,97.34,46041.0,74.7724,74.8108,74.7033,74.734,46041.0
2019-02-14 15:30:00,97.34,97.58,97.33,97.51,118698.0,74.734,74.9183,74.7264,74.8645,118698.0
2019-02-14 15:40:00,97.5,97.51,97.3,97.3,124851.0,74.8569,74.8645,74.7033,74.7033,124851.0
2019-02-14 15:50:00,97.3,97.31,96.93,96.96,251629.0,74.7033,74.711,74.4192,74.4423,251629.0
2019-02-15 09:30:00,98.22,98.76,97.91,98.65,244402.0,75.4097,75.8243,75.1717,75.7398,244402.0
2019-02-15 09:40:00,98.71,99.2,98.71,98.83,65752.0,75.7859,76.1621,75.7859,75.878,65752.0
2019-02-15 09:50:00,98.85,99.13,98.67,98.68,21638.0,75.8934,76.1083,75.7552,75.7628,21638.0
2019-02-15 10:00:00,98.65,98.68,98.33,98.44,22636.0,75.7398,75.7628,75.4941,75.5786,22636.0
2019-02-15 10:10:00,98.48,98.65,98.47,98.62,20998.0,75.6093,75.7398,75.6016,75.7168,20998.0
2019-02-15 10:20:00,98.62,98.69,98.4,98.41,37936.0,75.7168,75.7705,75.5479,75.5555,37936.0
2019-02-15 10:30:00,98.42,98.56,98.31,98.41,65983.0,75.5632,75.6707,75.4788,75.5555,65983.0
2019-02-15 10:40:00,98.38,98.51,98.32,98.47,21404.0,75.5325,75.6323,75.4864,75.6016,21404.0
2019-02-15 10:50:00,98.47,98.69,98.32,98.65,27074.0,75.6016,75.7705,75.4864,75.7398,27074.0
2019-02-15 11:00:00,98.68,98.85,98.66,98.8,40541.0,75.7628,75.8934,75.7475,75.855,40541.0
2019-02-15 11:10:00,98.72,98.91,98.53,98.88,31162.0,75.7935,75.9394,75.6477,75.9164,31162.0
2019-02-15 11:20:00,98.88,99.05,98.75,99.0,41947.0,75.9164,76.0469,75.8166,76.0085,41947.0
2019-02-15 11:30:00,99.0,99.17,98.96,99.03,36862.0,76.0085,76.139,75.9778,76.0315,36862.0
2019-02-15 11:40:00,99.06,99.32,99.0,99.26,30210.0,76.0546,76.2542,76.0085,76.2081,30210.0
2019-02-15 11:50:00,99.26,99.36,99.16,99.35,37591.0,76.2081,76.2849,76.1314,76.2772,37591.0
2019-02-15 12:00:00,99.35,99.39,99.21,99.28,31009.0,76.2772,76.3079,76.1697,76.2235,31009.0
2019-02-15 12:10:00,99.29,99.33,98.95,98.95,21833.0,76.2312,76.2619,75.9701,75.9701,21833.0
2019-02-15 12:20:00,98.96,98.99,98.91,98.95,25705.0,75.9778,76.0008,75.9394,75.9701,25705.0
2019-02-15 12:30:00,98.96,99.26,98.95,99.26,23171.0,75.9778,76.2081,75.9701,76.2081,23171.0
2019-02-15 12:40:00,99.26,99.27,99.03,99.03,21043.0,76.2081,76.2158,76.0315,76.0315,21043.0
2019-02-15 12:50:00,99.02,99.09,98.94,99.03,17121.0,76.0239,76.0776,75.9624,76.0315,17121.0
2019-02-15 13:00:00,99.02,99.03,98.86,98.89,41388.0,76.0239,76.0315,75.901,75.9241,41388.0
2019-02-15 13:10:00,98.87,98.9,98.79,98.86,32740.0,75.9087,75.9317,75.8473,75.901,32740.0
2019-02-15 13:20:00,98.86,98.87,98.58,98.63,42315.0,75.901,75.9087,75.6861,75.7244,42315.0
2019-02-15 13:30:00,98.63,98.74,98.62,98.73,23010.0,75.7244,75.8089,75.7168,75.8012,23010.0
2019-02-15 13:40:00,98.72,98.8,98.65,98.76,25363.0,75.7935,75.855,75.7398,75.8243,25363.0
2019-02-15 13:50:00,98.76,98.86,98.76,98.86,24047.0,75.8243,75.901,75.8243,75.901,24047.0
2019-02-15 14:00:00,98.86,98.98,98.77,98.95,24277.0,75.901,75.9932,75.8319,75.9701,24277.0
2019-02-15 14:10:00,98.95,99.08,98.89,99.01,30342.0,75.9701,76.0699,75.9241,76.0162,30342.0
2019-02-15 14:20:00,99.02,99.35,98.99,99.3,57492.0,76.0239,76.2772,76.0008,76.2388,57492.0
2019-02-15 14:30:00,99.27,99.31,99.21,99.26,21002.0,76.2158,76.2465,76.1697,76.2081,21002.0
2019-02-15 14:40:00,99.28,99.4,99.25,99.35,36608.0,76.2235,76.3156,76.2005,76.2772,36608.0
2019-02-15 14:50:00,99.35,99.52,99.34,99.5,42341.0,76.2772,76.4078,76.2696,76.3924,42341.0
2019-02-15 15:00:00,99.5,99.53,99.4,99.52,64494.0,76.3924,76.4154,76.3156,76.4078,64494.0
2019-02-15 15:10:00,99.52,99.59,99.47,99.49,88864.0,76.4078,76.4615,76.3694,76.3847,88864.0
2019-02-15 15:20:00,99.49,99.68,99.46,99.68,66862.0,76.3847,76.5306,76.3617,76.5306,66862.0
2019-02-15 15:30:00,99.67,99.67,99.52,99.65,61347.0,76.5229,76.5229,76.4078,76.5076,61347.0
2019-02-15 15:40:00,99.64,100.08,99.61,100.02,176331.0,76.4999,76.8377,76.4769,76.7916,176331.0
2019-02-15 15:50:00,100.01,100.26,99.88,100.26,361642.0,76.784,76.9759,76.6841,76.9759,361642.0
2019-02-19 09:30:00,99.0,99.42,98.71,99.18,103191.0,76.0085,76.331,75.7859,76.1467,103191.0
2019-02-19 09:40:00,99.23,99.87,99.23,99.68,41140.0,76.1851,76.6765,76.1851,76.5306,41140.0
2019-02-19 09:50:00,99.63,99.75,99.31,99.55,66246.0,76.4922,76.5843,76.2465,76.4308,66246.0
2019-02-19 10:00:00,99.56,99.69,99.4,99.45,59781.0,76.4385,76.5383,76.3156,76.354,59781.0
2019-02-19 10:10:00,99.43,99.72,99.34,99.61,74139.0,76.3387,76.5613,76.2696,76.4769,74139.0
2019-02-19 10:20:00,99.6,99.72,99.44,99.6,34069.0,76.4692,76.5613,76.3463,76.4692,34069.0
2019-02-19 10:30:00,99.6,99.65,98.84,98.88,38426.0,76.4692,76.5076,75.8857,75.9164,38426.0
2019-02-19 10:40:00,98.87,98.9,98.62,98.65,34423.0,75.9087,75.9317,75.7168,75.7398,34423.0
2019-02-19 10:50:00,98.63,98.69,98.4,98.56,45539.0,75.7244,75.7705,75.5479,75.6707,45539.0
2019-02-19 11:00:00,98.59,98.66,98.44,98.54,66912.0,75.6937,75.7475,75.5786,75.6553,66912.0
2019-02-19 11:10:00,98.55,98.85,98.52,98.67,39676.0,75.663,75.8934,75.64,75.7552,39676.0
2019-02-19 11:20:00,98.65,98.82,98.55,98.64,48222.0,75.7398,75.8703,75.663,75.7321,48222.0
2019-02-19 11:30:00,98.66,99.0,98.51,98.95,41522.0,75.7475,76.0085,75.6323,75.9701,41522.0
2019-02-19 11:40:00,98.96,99.29,98.96,99.18,31555.0,75.9778,76.2312,75.9778,76.1467,31555.0
2019-02-19 11:50:00,99.19,99.31,99.03,99.24,22264.0,76.1544,76.2465,76.0315,76.1928,22264.0
2019-02-19 12:00:00,99.23,99.23,98.97,99.11,45249.0,76.1851,76.1851,75.9855,76.093,45249.0
2019-02-19 12:10:00,99.09,99.21,98.99,99.09,29315.0,76.0776,76.1697,76.0008,76.0776,29315.0
2019-02-19 12:20:00,99.08,99.51,99.08,99.47,19719.0,76.0699,76.4001,76.0699,76.3694,19719.0
2019-02-19 12:30:00,99.43,99.44,99.22,99.22,40993.0,76.3387,76.3463,76.1774,76.1774,40993.0
2019-02-19 12:40:00,99.23,99.36,99.13,99.34,62219.0,76.1851,76.2849,76.1083,76.2696,62219.0
2019-02-19 12:50:00,99.33,99.34,99.2,99.27,60125.0,76.2619,76.2696,76.1621,76.2158,60125.0
2019-02-19 13:00:00,99.24,99.24,99.08,99.18,22667.0,76.1928,76.1928,76.0699,76.1467,22667.0
2019-02-19 13:10:00,99.21,99.31,99.17,99.26,19396.0,76.1697,76.2465,76.139,76.2081,19396.0
2019-02-19 13:20:00,99.25,99.29,99.1,99.1,19223.0,76.2005,76.2312,76.0853,76.0853,19223.0
2019-02-19 13:30:00,99.09,99.19,99.07,99.18,21100.0,76.0776,76.1544,76.0623,76.1467,21100.0
2019-02-19 13:40:00,99.17,99.32,99.16,99.32,18787.0,76.139,76.2542,76.1314,76.2542,18787.0
2019-02-19 13:50:00,99.31,99.53,99.31,99.48,39413.0,76.2465,76.4154,76.2465,76.377,39413.0
2019-02-19 14:00:00,99.47,99.64,99.43,99.62,54379.0,76.3694,76.4999,76.3387,76.4845,54379.0
2019-02-19 14:10:00,99.6,99.84,99.57,99.84,46784.0,76.4692,76.6534,76.4461,76.6534,46784.0
2019-02-19 14:20:00,99.84,100.03,99.79,99.92,90875.0,76.6534,76.7993,76.615,76.7149,90875.0
2019-02-19 14:30:00,99.93,99.94,99.7,99.72,34103.0,76.7225,76.7302,76.5459,76.5613,34103.0
2019-02-19 14:40:00,99.73,99.78,99.64,99.71,50811.0,76.569,76.6074,76.4999,76.5536,50811.0
2019-02-19 14:50:00,99.71,99.88,99.61,99.83,86897.0,76.5536,76.6841,76.4769,76.6458,86897.0
2019-02-19 15:00:00,99.84,100.12,99.81,100.12,61147.0,76.6534,76.8684,76.6304,76.8684,61147.0
2019-02-19 15:10:00,100.12,100.23,100.09,100.16,49260.0,76.8684,76.9529,76.8454,76.8991,49260.0
2019-02-19 15:20:00,100.16,100.22,100.1,100.22,53239.0,76.8991,76.9452,76.8531,76.9452,53239.0
2019-02-19 15:30:00,100.22,100.28,100.05,100.09,74249.0,76.9452,76.9913,76.8147,76.8454,74249.0
2019-02-19 15:40:00,100.09,100.13,99.8,99.8,107707.0,76.8454,76.8761,76.6227,76.6227,107707.0
2019-02-19 15:50:00,99.81,99.81,99.64,99.73,216638.0,76.6304,76.6304,76.4999,76.569,216638.0
2019-02-20 09:30:00,99.58,99.81,99.14,99.64,46666.0,76.4538,76.6304,76.116,76.4999,46666.0
2019-02-20 09:40:00,99.66,99.75,98.97,99.08,67150.0,76.5152,76.5843,75.9855,76.0699,67150.0
2019-02-20 09:50:00,99.11,99.18,98.41,98.79,120601.0,76.093,76.1467,75.5555,75.8473,120601.0
2019-02-20 10:00:00,98.77,98.99,98.68,98.76,34405.0,75.8319,76.0008,75.7628,75.8243,34405.0
2019-02-20 10:10:00,98.76,98.99,98.66,98.98,19721.0,75.8243,76.0008,75.7475,75.9932,19721.0
2019-02-20 10:20:00,98.99,99.15,98.93,99.07,111340.0,76.0008,76.1237,75.9548,76.0623,111340.0
2019-02-20 10:30:00,99.08,99.18,99.03,99.09,89232.0,76.0699,76.1467,76.0315,76.0776,89232.0
2019-02-20 10:40:00,99.07,99.2,99.05,99.15,40963.0,76.0623,76.1621,76.0469,76.1237,40963.0
2019-02-20 10:50:00,99.15,99.21,99.01,99.05,68955.0,76.1237,76.1697,76.0162,76.0469,68955.0
2019-02-20 11:00:00,99.06,99.15,98.94,99.13,63392.0,76.0546,76.1237,75.9624,76.1083,63392.0
2019-02-20 11:10:00,99.12,99.31,99.04,99.3,134841.0,76.1006,76.2465,76.0392,76.2388,134841.0
2019-02-20 11:20:00,99.33,99.39,99.06,99.24,46234.0,76.2619,76.3079,76.0546,76.1928,46234.0
2019-02-20 11:30:00,99.23,99.43,99.13,99.38,77824.0,76.1851,76.3387,76.1083,76.3003,77824.0
2019-02-20 11:40:00,99.36,99.49,99.28,99.32,57600.0,76.2849,76.3847,76.2235,76.2542,57600.0
2019-02-20 11:50:00,99.29,99.36,99.25,99.29,30903.0,76.2312,76.2849,76.2005,76.2312,30903.0
2019-02-20 12:00:00,99.28,99.3,99.05,99.13,72452.0,76.2235,76.2388,76.0469,76.1083,72452.0
2019-02-20 12:10:00,99.15,99.26,99.15,99.16,24168.0,76.1237,76.2081,76.1237,76.1314,24168.0
2019-02-20 12:20:00,99.16,99.19,98.88,98.92,36300.0,76.1314,76.1544,75.9164,75.9471,36300.0
2019-02-20 12:30:00,98.89,98.91,98.75,98.88,37293.0,75.9241,75.9394,75.8166,75.9164,37293.0
2019-02-20 12:40:00,98.89,99.0,98.85,98.94,25193.0,75.9241,76.0085,75.8934,75.9624,25193.0
2019-02-20 12:50:00,98.94,99.05,98.88,98.89,35500.0,75.9624,76.0469,75.9164,75.9241,35500.0
2019-02-20 13:00:00,98.89,99.01,98.86,98.94,48300.0,75.9241,76.0162,75.901,75.9624,48300.0
2019-02-20 13:10:00,98.92,99.23,98.9,99.18,86331.0,75.9471,76.1851,75.9317,76.1467,86331.0
2019-02-20 13:20:00,99.19,99.24,99.06,99.24,25862.0,76.1544,76.1928,76.0546,76.1928,25862.0
2019-02-20 13:30:00,99.23,99.24,99.09,99.11,21707.0,76.1851,76.1928,76.0776,76.093,21707.0
2019-02-20 13:40:00,99.11,99.14,99.04,99.1,25450.0,76.093,76.116,76.0392,76.0853,25450.0
2019-02-20 13:50:00,99.09,99.11,98.93,98.93,16090.0,76.0776,76.093,75.9548,75.9548,16090.0
2019-02-20 14:00:00,98.91,99.0,98.69,98.79,32894.0,75.9394,76.0085,75.7705,75.8473,32894.0
2019-02-20 14:10:00,98.85,98.93,98.68,98.73,27348.0,75.8934,75.9548,75.7628,75.8012,27348.0
2019-02-20 14:20:00,98.71,98.75,98.55,98.72,30685.0,75.7859,75.8166,75.663,75.7935,30685.0
2019-02-20 14:30:00,98.73,99.05,98.71,99.01,43484.0,75.8012,76.0469,75.7859,76.0162,43484.0
2019-02-20 14:40:00,99.0,99.1,98.96,99.04,33226.0,76.0085,76.0853,75.9778,76.0392,33226.0
2019-02-20 14:50:00,99.05,99.08,98.92,98.92,27764.0,76.0469,76.0699,75.9471,75.9471,27764.0
2019-02-20 15:00:00,98.93,99.06,98.92,99.0,43353.0,75.9548,76.0546,75.9471,76.0085,43353.0
2019-02-20 15:10:00,98.99,99.02,98.85,98.94,31576.0,76.0008,76.0239,75.8934,75.9624,31576.0
2019-02-20 15:20:00,98.94,99.05,98.83,98.96,39258.0,75.9624,76.0469,75.878,75.9778,39258.0
2019-02-20 15:30:00,98.97,98.99,98.85,98.94,96297.0,75.9855,76.0008,75.8934,75.9624,96297.0
2019-02-20 15:40:00,98.94,99.03,98.77,98.98,155226.0,75.9624,76.0315,75.8319,75.9932,155226.0
2019-02-20 15:50:00,98.98,98.99,98.54,98.8,364678.0,75.9932,76.0008,75.6553,75.855,364678.0
2019-02-21 09:30:00,98.34,98.67,98.05,98.05,56915.0,75.5018,75.7552,75.2791,75.2791,56915.0
2019-02-21 09:40:00,98.06,98.1,97.57,97.57,64027.0,75.2868,75.3175,74.9106,74.9106,64027.0
2019-02-21 09:50:00,97.62,98.19,97.58,98.14,94722.0,74.949,75.3866,74.9183,75.3482,94722.0
2019-02-21 10:00:00,98.16,98.16,97.76,97.86,105524.0,75.3636,75.3636,75.0565,75.1333,105524.0
2019-02-21 10:10:00,97.88,97.88,97.52,97.56,37382.0,75.1486,75.1486,74.8722,74.9029,37382.0
2019-02-21 10:20:00,97.56,97.57,97.1,97.13,38194.0,74.9029,74.9106,74.5498,74.5728,38194.0
2019-02-21 10:30:00,97.16,97.41,97.14,97.25,43592.0,74.5958,74.7878,74.5805,74.6649,43592.0
2019-02-21 10:40:00,97.26,97.29,96.82,96.86,68542.0,74.6726,74.6956,74.3348,74.3655,68542.0
2019-02-21 10:50:00,96.86,97.15,96.8,97.08,58117.0,74.3655,74.5882,74.3194,74.5344,58117.0
2019-02-21 11:00:00,97.02,97.32,96.92,96.93,66949.0,74.4883,74.7187,74.4116,74.4192,66949.0
2019-02-21 11:10:00,96.92,97.19,96.92,97.17,49082.0,74.4116,74.6189,74.4116,74.6035,49082.0
2019-02-21 11:20:00,97.19,97.26,96.97,96.97,39426.0,74.6189,74.6726,74.45,74.45,39426.0
2019-02-21 11:30:00,96.98,97.04,96.74,96.75,40217.0,74.4576,74.5037,74.2734,74.281,40217.0
2019-02-21 11:40:00,96.75,96.82,96.38,96.52,32452.0,74.281,74.3348,73.997,74.1045,32452.0
2019-02-21 11:50:00,96.54,96.55,96.25,96.3,29552.0,74.1198,74.1275,73.8972,73.9356,29552.0
2019-02-21 12:00:00,96.25,96.26,95.97,96.03,52746.0,73.8972,73.9048,73.6822,73.7283,52746.0
2019-02-21 12:10:00,96.0,96.02,95.75,95.86,25044.0,73.7052,73.7206,73.5133,73.5977,25044.0
2019-02-21 12:20:00,95.91,95.92,95.55,95.56,39912.0,73.6361,73.6438,73.3597,73.3674,39912.0
2019-02-21 12:30:00,95.57,95.58,95.3,95.38,108627.0,73.3751,73.3828,73.1678,73.2292,108627.0
2019-02-21 12:40:00,95.4,95.62,95.4,95.52,43563.0,73.2446,73.4135,73.2446,73.3367,43563.0
2019-02-21 12:50:00,95.54,95.68,95.53,95.67,46311.0,73.3521,73.4595,73.3444,73.4519,46311.0
2019-02-21 13:00:00,95.68,95.87,95.62,95.76,45261.0,73.4595,73.6054,73.4135,73.521,45261.0
2019-02-21 13:10:00,95.76,95.83,95.69,95.7,48309.0,73.521,73.5747,73.4672,73.4749,48309.0
2019-02-21 13:20:00,95.71,95.95,95.7,95.81,49790.0,73.4826,73.6668,73.4749,73.5594,49790.0
2019-02-21 13:30:00,95.81,96.0,95.81,95.97,44458.0,73.5594,73.7052,73.5594,73.6822,44458.0
2019-02-21 13:40:00,95.99,96.1,95.96,96.0,43276.0,73.6975,73.782,73.6745,73.7052,43276.0
2019-02-21 13:50:00,95.97,96.0,95.9,95.95,39597.0,73.6822,73.7052,73.6285,73.6668,39597.0
2019-02-21 14:00:00,95.93,95.93,95.69,95.7,49616.0,73.6515,73.6515,73.4672,73.4749,49616.0
2019-02-21 14:10:00,95.69,95.71,95.4,95.43,47173.0,73.4672,73.4826,73.2446,73.2676,47173.0
2019-02-21 14:20:00,95.42,95.52,95.36,95.38,42042.0,73.2599,73.3367,73.2139,73.2292,42042.0
2019-02-21 14:30:00,95.37,95.5,95.21,95.23,47383.0,73.2215,73.3213,73.0987,73.114,47383.0
2019-02-21 14:40:00,95.22,95.31,94.89,94.94,85779.0,73.1064,73.1755,72.853,72.8914,85779.0
2019-02-21 14:50:00,94.93,94.93,94.74,94.76,68632.0,72.8837,72.8837,72.7378,72.7532,68632.0
2019-02-21 15:00:00,94.75,94.82,94.57,94.71,81243.0,72.7455,72.7993,72.6073,72.7148,81243.0
2019-02-21 15:10:00,94.7,94.79,94.58,94.6,79676.0,72.7071,72.7762,72.615,72.6304,79676.0
2019-02-21 15:20:00,94.61,94.72,94.59,94.63,112245.0,72.638,72.7225,72.6227,72.6534,112245.0
2019-02-21 15:30:00,94.63,95.06,94.6,95.06,161862.0,72.6534,72.9835,72.6304,72.9835,161862.0
2019-02-21 15:40:00,95.06,95.25,94.84,95.24,232305.0,72.9835,73.1294,72.8146,73.1217,232305.0
2019-02-21 15:50:00,95.24,95.47,95.2,95.34,412805.0,73.1217,73.2983,73.091,73.1985,412805.0
2019-02-22 09:30:00,96.43,96.92,96.01,96.54,87924.0,74.0354,74.4116,73.7129,74.1198,87924.0
2019-02-22 09:40:00,96.6,97.01,96.58,96.8,51053.0,74.1659,74.4807,74.1505,74.3194,51053.0
2019-02-22 09:50:00,96.88,97.12,96.7,96.7,55179.0,74.3809,74.5651,74.2427,74.2427,55179.0
2019-02-22 10:00:00,96.73,96.85,96.33,96.37,36164.0,74.2657,74.3578,73.9586,73.9893,36164.0
2019-02-22 10:10:00,96.35,96.67,96.32,96.51,41629.0,73.9739,74.2196,73.9509,74.0968,41629.0
2019-02-22 10:20:00,96.52,96.55,96.11,96.18,68411.0,74.1045,74.1275,73.7897,73.8434,68411.0
2019-02-22 10:30:00,96.25,96.28,95.73,95.81,53106.0,73.8972,73.9202,73.4979,73.5594,53106.0
2019-02-22 10:40:00,95.83,95.9,95.71,95.83,27425.0,73.5747,73.6285,73.4826,73.5747,27425.0
2019-02-22 10:50:00,95.81,96.32,95.75,96.27,32576.0,73.5594,73.9509,73.5133,73.9125,32576.0
2019-02-22 11:00:00,96.34,96.34,95.81,95.89,65807.0,73.9663,73.9663,73.5594,73.6208,65807.0
2019-02-22 11:10:00,95.88,96.09,95.74,96.02,54701.0,73.6131,73.7743,73.5056,73.7206,54701.0
2019-02-22 11:20:00,96.04,96.11,95.63,95.85,133580.0,73.7359,73.7897,73.4212,73.5901,133580.0
2019-02-22 11:30:00,95.88,96.17,95.7,96.17,128873.0,73.6131,73.8357,73.4749,73.8357,128873.0
2019-02-22 11:40:00,96.14,96.15,95.87,96.0,40938.0,73.8127,73.8204,73.6054,73.7052,40938.0
2019-02-22 11:50:00,96.02,96.06,95.89,95.97,19646.0,73.7206,73.7513,73.6208,73.6822,19646.0
2019-02-22 12:00:00,95.98,95.99,95.85,95.87,30663.0,73.6899,73.6975,73.5901,73.6054,30663.0
2019-02-22 12:10:00,95.87,95.92,95.7,95.7,43059.0,73.6054,73.6438,73.4749,73.4749,43059.0
2019-02-22 12:20:00,95.7,95.85,95.66,95.73,68068.0,73.4749,73.5901,73.4442,73.4979,68068.0
2019-02-22 12:30:00,95.74,95.9,95.69,95.79,119748.0,73.5056,73.6285,73.4672,73.544,119748.0
2019-02-22 12:40:00,95.8,95.8,95.63,95.63,73292.0,73.5517,73.5517,73.4212,73.4212,73292.0
2019-02-22 12:50:00,95.62,95.62,95.37,95.37,51259.0,73.4135,73.4135,73.2215,73.2215,51259.0
2019-02-22 13:00:00,95.39,95.67,95.39,95.65,58786.0,73.2369,73.4519,73.2369,73.4365,58786.0
2019-02-22 13:10:00,95.64,95.77,95.63,95.76,32349.0,73.4288,73.5286,73.4212,73.521,32349.0
2019-02-22 13:20:00,95.77,95.78,95.66,95.72,40294.0,73.5286,73.5363,73.4442,73.4903,40294.0
2019-02-22 13:30:00,95.72,95.87,95.66,95.7,141890.0,73.4903,73.6054,73.4442,73.4749,141890.0
2019-02-22 13:40:00,95.71,95.82,95.62,95.67,128529.0,73.4826,73.567,73.4135,73.4519,128529.0
2019-02-22 13:50:00,95.67,95.75,95.55,95.7,137187.0,73.4519,73.5133,73.3597,73.4749,137187.0
2019-02-22 14:00:00,95.71,95.86,95.7,95.82,115567.0,73.4826,73.5977,73.4749,73.567,115567.0
2019-02-22 14:10:00,95.82,95.89,95.61,95.65,85608.0,73.567,73.6208,73.4058,73.4365,85608.0
2019-02-22 14:20:00,95.64,95.66,95.4,95.57,137348.0,73.4288,73.4442,73.2446,73.3751,137348.0
2019-02-22 14:30:00,95.56,95.74,95.42,95.42,35109.0,73.3674,73.5056,73.2599,73.2599,35109.0
2019-02-22 14:40:00,95.41,95.41,95.24,95.27,94913.0,73.2522,73.2522,73.1217,73.1448,94913.0
2019-02-22 14:50:00,95.28,95.39,95.17,95.2,205522.0,73.1524,73.2369,73.068,73.091,205522.0
2019-02-22 15:00:00,95.19,95.32,95.12,95.26,111014.0,73.0833,73.1831,73.0296,73.1371,111014.0
2019-02-22 15:10:00,95.28,95.48,95.28,95.45,103456.0,73.1524,73.306,73.1524,73.283,103456.0
2019-02-22 15:20:00,95.45,95.84,95.35,95.78,37516.0,73.283,73.5824,73.2062,73.5363,37516.0
2019-02-22 15:30:00,95.79,95.82,95.49,95.52,63519.0,73.544,73.567,73.3137,73.3367,63519.0
2019-02-22 15:40:00,95.51,95.68,95.5,95.58,85220.0,73.329,73.4595,73.3213,73.3828,85220.0
2019-02-22 15:50:00,95.58,95.58,95.35,95.53,328525.0,73.3828,73.3828,73.2062,73.3444,328525.0
2019-02-25 09:30:00,95.23,95.71,94.95,95.38,169305.0,73.114,73.4826,72.8991,73.2292,169305.0
2019-02-25 09:40:00,95.4,95.43,94.95,95.18,100838.0,73.2446,73.2676,72.8991,73.0757,100838.0
2019-02-25 09:50:00,95.21,95.54,95.17,95.46,87781.0,73.0987,73.3521,73.068,73.2906,87781.0
2019-02-25 10:00:00,95.48,95.49,95.28,95.38,62519.0,73.306,73.3137,73.1524,73.2292,62519.0
2019-02-25 10:10:00,95.35,95.36,95.06,95.11,56816.0,73.2062,73.2139,72.9835,73.0219,56816.0
2019-02-25 10:20:00,95.09,95.1,94.77,94.81,32402.0,73.0066,73.0142,72.7609,72.7916,32402.0
2019-02-25 10:30:00,94.8,94.83,94.62,94.64,66250.0,72.7839,72.8069,72.6457,72.6611,66250.0
2019-02-25 10:40:00,94.63,94.75,94.63,94.67,58050.0,72.6534,72.7455,72.6534,72.6841,58050.0
2019-02-25 10:50:00,94.64,95.32,94.63,95.17,111947.0,72.6611,73.1831,72.6534,73.068,111947.0
2019-02-25 11:00:00,95.18,95.35,95.1,95.12,57216.0,73.0757,73.2062,73.0142,73.0296,57216.0
2019-02-25 11:10:00,95.11,95.21,94.76,94.86,79849.0,73.0219,73.0987,72.7532,72.83,79849.0
2019-02-25 11:20:00,94.86,94.9,94.6,94.64,37873.0,72.83,72.8607,72.6304,72.6611,37873.0
2019-02-25 11:30:00,94.62,94.79,94.57,94.77,41532.0,72.6457,72.7762,72.6073,72.7609,41532.0
2019-02-25 11:40:00,94.76,94.89,94.65,94.88,81773.0,72.7532,72.853,72.6687,72.8453,81773.0
2019-02-25 11:50:00,94.85,94.99,94.76,94.86,91816.0,72.8223,72.9298,72.7532,72.83,91816.0
2019-02-25 12:00:00,94.86,95.03,94.86,94.94,76275.0,72.83,72.9605,72.83,72.8914,76275.0
2019-02-25 12:10:00,94.96,94.98,94.88,94.95,85719.0,72.9068,72.9221,72.8453,72.8991,85719.0
2019-02-25 12:20:00,94.96,94.96,94.79,94.84,65244.0,72.9068,72.9068,72.7762,72.8146,65244.0
2019-02-25 12:30:00,94.83,94.84,94.52,94.53,77266.0,72.8069,72.8146,72.5689,72.5766,77266.0
2019-02-25 12:40:00,94.54,94.64,94.49,94.51,67401.0,72.5843,72.6611,72.5459,72.5613,67401.0
2019-02-25 12:50:00,94.54,94.56,94.38,94.41,60969.0,72.5843,72.5996,72.4615,72.4845,60969.0
2019-02-25 13:00:00,94.41,94.49,94.36,94.43,73188.0,72.4845,72.5459,72.4461,72.4998,73188.0
2019-02-25 13:10:00,94.44,94.47,94.31,94.34,125705.0,72.5075,72.5305,72.4077,72.4307,125705.0
2019-02-25 13:20:00,94.34,94.55,94.17,94.53,75198.0,72.4307,72.592,72.3002,72.5766,75198.0
2019-02-25 13:30:00,94.54,94.61,94.32,94.4,99732.0,72.5843,72.638,72.4154,72.4768,99732.0
2019-02-25 13:40:00,94.47,94.6,94.44,94.58,218120.0,72.5305,72.6304,72.5075,72.615,218120.0
2019-02-25 13:50:00,94.58,94.76,94.53,94.62,154233.0,72.615,72.7532,72.5766,72.6457,154233.0
2019-02-25 14:00:00,94.62,94.97,94.61,94.9,261274.0,72.6457,72.9144,72.638,72.8607,261274.0
2019-02-25 14:10:00,94.91,95.09,94.78,94.84,184158.0,72.8684,73.0066,72.7686,72.8146,184158.0
2019-02-25 14:20:00,94.86,94.87,94.73,94.77,106227.0,72.83,72.8377,72.7302,72.7609,106227.0
2019-02-25 14:30:00,94.77,94.82,94.7,94.79,158616.0,72.7609,72.7993,72.7071,72.7762,158616.0
2019-02-25 14:40:00,94.79,94.81,94.7,94.75,108771.0,72.7762,72.7916,72.7071,72.7455,108771.0
2019-02-25 14:50:00,94.75,94.81,94.59,94.61,189078.0,72.7455,72.7916,72.6227,72.638,189078.0
2019-02-25 15:00:00,94.6,94.72,94.57,94.58,165995.0,72.6304,72.7225,72.6073,72.615,165995.0
2019-02-25 15:10:00,94.59,94.81,94.58,94.8,328977.0,72.6227,72.7916,72.615,72.7839,328977.0
2019-02-25 15:20:00,94.8,95.05,94.78,94.79,135970.0,72.7839,72.9759,72.7686,72.7762,135970.0
2019-02-25 15:30:00,94.8,94.98,94.63,94.81,175052.0,72.7839,72.9221,72.6534,72.7916,175052.0
2019-02-25 15:40:00,94.8,95.11,94.76,94.97,175358.0,72.7839,73.0219,72.7532,72.9144,175358.0
2019-02-25 15:50:00,94.96,95.04,94.68,94.74,488290.0,72.9068,72.9682,72.6918,72.7378,488290.0
2019-02-26 09:30:00,94.99,95.17,94.29,94.87,191516.0,72.9298,73.068,72.3924,72.8377,191516.0
2019-02-26 09:40:00,94.84,94.99,94.19,94.21,157593.0,72.8146,72.9298,72.3156,72.3309,157593.0
2019-02-26 09:50:00,94.23,94.64,94.2,94.3,76539.0,72.3463,72.6611,72.3233,72.4,76539.0
2019-02-26 10:00:00,94.28,94.6,94.11,94.12,91420.0,72.3847,72.6304,72.2542,72.2618,91420.0
2019-02-26 10:10:00,94.13,94.38,94.02,94.16,70947.0,72.2695,72.4615,72.1851,72.2925,70947.0
2019-02-26 10:20:00,94.18,94.26,93.97,94.23,66636.0,72.3079,72.3693,72.1467,72.3463,66636.0
2019-02-26 10:30:00,94.23,94.26,94.11,94.16,93069.0,72.3463,72.3693,72.2542,72.2925,93069.0
2019-02-26 10:40:00,94.17,94.22,94.01,94.15,107914.0,72.3002,72.3386,72.1774,72.2849,107914.0
2019-02-26 10:50:00,94.14,94.23,94.05,94.06,132624.0,72.2772,72.3463,72.2081,72.2158,132624.0
2019-02-26 11:00:00,94.04,94.42,93.95,94.42,132064.0,72.2004,72.4922,72.1313,72.4922,132064.0
2019-02-26 11:10:00,94.42,94.74,94.25,94.63,115512.0,72.4922,72.7378,72.3616,72.6534,115512.0
2019-02-26 11:20:00,94.63,94.73,94.43,94.47,69143.0,72.6534,72.7302,72.4998,72.5305,69143.0
2019-02-26 11:30:00,94.49,94.8,94.47,94.67,88050.0,72.5459,72.7839,72.5305,72.6841,88050.0
2019-02-26 11:40:00,94.65,94.68,94.46,94.51,120080.0,72.6687,72.6918,72.5229,72.5613,120080.0
2019-02-26 11:50:00,94.51,94.55,94.31,94.38,46561.0,72.5613,72.592,72.4077,72.4615,46561.0
2019-02-26 12:00:00,94.4,94.41,94.18,94.23,43886.0,72.4768,72.4845,72.3079,72.3463,43886.0
2019-02-26 12:10:00,94.21,94.26,94.01,94.04,32757.0,72.3309,72.3693,72.1774,72.2004,32757.0
2019-02-26 12:20:00,94.04,94.12,93.91,93.92,71876.0,72.2004,72.2618,72.1006,72.1083,71876.0
2019-02-26 12:30:00,93.91,93.93,93.63,93.66,65064.0,72.1006,72.116,71.8856,71.9087,65064.0
2019-02-26 12:40:00,93.63,93.7,93.49,93.52,70334.0,71.8856,71.9394,71.7781,71.8012,70334.0
2019-02-26 12:50:00,93.52,93.61,93.44,93.52,80175.0,71.8012,71.8703,71.7398,71.8012,80175.0
2019-02-26 13:00:00,93.52,93.55,93.35,93.42,146995.0,71.8012,71.8242,71.6707,71.7244,146995.0
2019-02-26 13:10:00,93.43,93.61,93.42,93.43,105252.0,71.7321,71.8703,71.7244,71.7321,105252.0
2019-02-26 13:20:00,93.43,93.52,93.4,93.41,168819.0,71.7321,71.8012,71.709,71.7167,168819.0
2019-02-26 13:30:00,93.41,93.42,93.13,93.24,88100.0,71.7167,71.7244,71.5017,71.5862,88100.0
2019-02-26 13:40:00,93.25,93.29,93.07,93.17,83459.0,71.5939,71.6246,71.4557,71.5325,83459.0
2019-02-26 13:50:00,93.17,93.17,92.97,93.11,117809.0,71.5325,71.5325,71.3789,71.4864,117809.0
2019-02-26 14:00:00,93.12,93.6,93.12,93.56,120742.0,71.4941,71.8626,71.4941,71.8319,120742.0
2019-02-26 14:10:00,93.56,93.56,93.28,93.41,163536.0,71.8319,71.8319,71.6169,71.7167,163536.0
2019-02-26 14:20:00,93.4,93.62,93.29,93.59,87092.0,71.709,71.878,71.6246,71.8549,87092.0
2019-02-26 14:30:00,93.59,94.12,93.58,94.12,82325.0,71.8549,72.2618,71.8472,72.2618,82325.0
2019-02-26 14:40:00,94.12,94.2,93.98,94.04,164716.0,72.2618,72.3233,72.1543,72.2004,164716.0
2019-02-26 14:50:00,94.04,94.04,93.87,93.89,80486.0,72.2004,72.2004,72.0699,72.0852,80486.0
2019-02-26 15:00:00,93.89,94.25,93.82,94.12,243121.0,72.0852,72.3616,72.0315,72.2618,243121.0
2019-02-26 15:10:00,94.13,94.14,93.97,94.04,90163.0,72.2695,72.2772,72.1467,72.2004,90163.0
2019-02-26 15:20:00,94.05,94.06,93.73,93.73,106208.0,72.2081,72.2158,71.9624,71.9624,106208.0
2019-02-26 15:30:00,93.72,93.95,93.68,93.73,166142.0,71.9547,72.1313,71.924,71.9624,166142.0
2019-02-26 15:40:00,93.74,93.9,93.7,93.8,242735.0,71.9701,72.0929,71.9394,72.0161,242735.0
2019-02-26 15:50:00,93.8,94.0,93.73,93.96,419147.0,72.0161,72.1697,71.9624,72.139,419147.0
2019-02-27 09:30:00,95.54,96.47,94.19,94.77,448092.0,73.3521,74.0661,72.3156,72.7609,448092.0
2019-02-27 09:40:00,94.88,95.79,94.46,94.63,293436.0,72.8453,73.544,72.5229,72.6534,293436.0
2019-02-27 09:50:00,94.62,94.99,94.39,94.71,227532.0,72.6457,72.9298,72.4691,72.7148,227532.0
2019-02-27 10:00:00,94.7,95.41,94.7,95.37,137520.0,72.7071,73.2522,72.7071,73.2215,137520.0
2019-02-27 10:10:00,95.44,95.44,94.57,94.87,128534.0,73.2753,73.2753,72.6073,72.8377,128534.0
2019-02-27 10:20:00,94.88,94.88,93.99,94.13,98602.0,72.8453,72.8453,72.162,72.2695,98602.0
2019-02-27 10:30:00,94.25,96.16,94.19,96.08,288936.0,72.3616,73.8281,72.3156,73.7666,288936.0
2019-02-27 10:40:00,96.04,96.88,95.95,96.83,212384.0,73.7359,74.3809,73.6668,74.3425,212384.0
2019-02-27 10:50:00,96.77,98.11,96.66,97.97,156428.0,74.2964,75.3252,74.212,75.2177,156428.0
2019-02-27 11:00:00,97.98,98.39,97.71,98.38,196868.0,75.2254,75.5402,75.0181,75.5325,196868.0
2019-02-27 11:10:00,98.37,98.4,97.41,97.43,125863.0,75.5248,75.5479,74.7878,74.8031,125863.0
2019-02-27 11:20:00,97.42,97.97,97.02,97.04,112653.0,74.7954,75.2177,74.4883,74.5037,112653.0
2019-02-27 11:30:00,97.02,97.05,96.11,96.27,190578.0,74.4883,74.5114,73.7897,73.9125,190578.0
2019-02-27 11:40:00,96.27,96.44,96.03,96.44,122916.0,73.9125,74.043,73.7283,74.043,122916.0
2019-02-27 11:50:00,96.41,96.71,96.25,96.68,105142.0,74.02,74.2503,73.8972,74.2273,105142.0
2019-02-27 12:00:00,96.7,96.87,96.47,96.49,71550.0,74.2427,74.3732,74.0661,74.0814,71550.0
2019-02-27 12:10:00,96.5,96.86,96.4,96.85,84082.0,74.0891,74.3655,74.0123,74.3578,84082.0
2019-02-27 12:20:00,96.85,96.88,96.54,96.73,62959.0,74.3578,74.3809,74.1198,74.2657,62959.0
2019-02-27 12:30:00,96.73,96.94,96.52,96.56,74046.0,74.2657,74.4269,74.1045,74.1352,74046.0
2019-02-27 12:40:00,96.55,96.6,96.28,96.3,76683.0,74.1275,74.1659,73.9202,73.9356,76683.0
2019-02-27 12:50:00,96.27,96.44,96.07,96.24,75770.0,73.9125,74.043,73.759,73.8895,75770.0
2019-02-27 13:00:00,96.24,96.45,96.24,96.29,57853.0,73.8895,74.0507,73.8895,73.9279,57853.0
2019-02-27 13:10:00,96.3,96.77,96.29,96.67,81666.0,73.9356,74.2964,73.9279,74.2196,81666.0
2019-02-27 13:20:00,96.65,97.08,96.59,96.96,97969.0,74.2043,74.5344,74.1582,74.4423,97969.0
2019-02-27 13:30:00,96.98,97.43,96.92,97.3,234346.0,74.4576,74.8031,74.4116,74.7033,234346.0
2019-02-27 13:40:00,97.3,97.31,96.89,97.01,80251.0,74.7033,74.711,74.3885,74.4807,80251.0
2019-02-27 13:50:00,97.0,97.3,96.93,97.26,52775.0,74.473,74.7033,74.4192,74.6726,52775.0
2019-02-27 14:00:00,97.26,97.38,97.09,97.17,53936.0,74.6726,74.7647,74.5421,74.6035,53936.0
2019-02-27 14:10:00,97.17,97.27,96.83,96.83,61897.0,74.6035,74.6803,74.3425,74.3425,61897.0
2019-02-27 14:20:00,96.84,96.91,96.7,96.74,61238.0,74.3501,74.4039,74.2427,74.2734,61238.0
2019-02-27 14:30:00,96.72,96.74,96.43,96.43,65385.0,74.258,74.2734,74.0354,74.0354,65385.0
2019-02-27 14:40:00,96.44,96.44,96.08,96.09,75389.0,74.043,74.043,73.7666,73.7743,75389.0
2019-02-27 14:50:00,96.07,96.34,95.97,96.11,86047.0,73.759,73.9663,73.6822,73.7897,86047.0
2019-02-27 15:00:00,96.09,96.41,96.06,96.29,64873.0,73.7743,74.02,73.7513,73.9279,64873.0
2019-02-27 15:10:00,96.29,96.29,95.77,95.8,77183.0,73.9279,73.9279,73.5286,73.5517,77183.0
2019-02-27 15:20:00,95.79,95.79,95.33,95.33,86673.0,73.544,73.544,73.1908,73.1908,86673.0
2019-02-27 15:30:00,95.32,95.58,95.29,95.3,157776.0,73.1831,73.3828,73.1601,73.1678,157776.0
2019-02-27 15:40:00,95.3,95.44,95.19,95.2,180532.0,73.1678,73.2753,73.0833,73.091,180532.0
2019-02-27 15:50:00,95.2,95.42,94.96,95.03,471169.0,73.091,73.2599,72.9068,72.9605,471169.0
2019-02-28 09:30:00,95.37,96.23,94.93,95.01,93518.0,73.2215,73.8818,72.8837,72.9451,93518.0
2019-02-28 09:40:00,95.11,95.72,94.94,94.94,52262.0,73.0219,73.4903,72.8914,72.8914,52262.0
2019-02-28 09:50:00,95.02,95.09,94.67,95.0,47461.0,72.9528,73.0066,72.6841,72.9375,47461.0
2019-02-28 10:00:00,95.02,95.09,93.76,93.86,83934.0,72.9528,73.0066,71.9854,72.0622,83934.0
2019-02-28 10:10:00,93.81,94.49,93.75,94.17,125643.0,72.0238,72.5459,71.9778,72.3002,125643.0
2019-02-28 10:20:00,94.2,94.31,93.89,94.17,60935.0,72.3233,72.4077,72.0852,72.3002,60935.0
2019-02-28 10:30:00,94.18,94.45,93.58,93.73,109581.0,72.3079,72.5152,71.8472,71.9624,109581.0
2019-02-28 10:40:00,93.68,93.68,93.37,93.46,58129.0,71.924,71.924,71.686,71.7551,58129.0
2019-02-28 10:50:00,93.46,93.7,93.35,93.41,66784.0,71.7551,71.9394,71.6707,71.7167,66784.0
2019-02-28 11:00:00,93.41,93.44,92.97,93.02,73654.0,71.7167,71.7398,71.3789,71.4173,73654.0
2019-02-28 11:10:00,93.04,93.59,93.04,93.59,125662.0,71.4326,71.8549,71.4326,71.8549,125662.0
2019-02-28 11:20:00,93.61,93.98,93.61,93.69,121219.0,71.8703,72.1543,71.8703,71.9317,121219.0
2019-02-28 11:30:00,93.69,94.16,93.68,94.11,92089.0,71.9317,72.2925,71.924,72.2542,92089.0
2019-02-28 11:40:00,94.11,94.14,93.93,94.04,77179.0,72.2542,72.2772,72.116,72.2004,77179.0
2019-02-28 11:50:00,94.04,94.24,93.9,94.02,86540.0,72.2004,72.354,72.0929,72.1851,86540.0
2019-02-28 12:00:00,94.01,94.47,93.94,94.47,57777.0,72.1774,72.5305,72.1236,72.5305,57777.0
2019-02-28 12:10:00,94.47,94.63,94.4,94.51,98982.0,72.5305,72.6534,72.4768,72.5613,98982.0
2019-02-28 12:20:00,94.51,94.78,94.48,94.76,60706.0,72.5613,72.7686,72.5382,72.7532,60706.0
2019-02-28 12:30:00,94.76,94.81,94.53,94.55,52685.0,72.7532,72.7916,72.5766,72.592,52685.0
2019-02-28 12:40:00,94.54,94.65,94.4,94.56,49937.0,72.5843,72.6687,72.4768,72.5996,49937.0
2019-02-28 12:50:00,94.55,94.68,94.39,94.41,54077.0,72.592,72.6918,72.4691,72.4845,54077.0
2019-02-28 13:00:00,94.4,94.58,94.38,94.56,112875.0,72.4768,72.615,72.4615,72.5996,112875.0
2019-02-28 13:10:00,94.57,94.59,94.46,94.53,47142.0,72.6073,72.6227,72.5229,72.5766,47142.0
2019-02-28 13:20:00,94.54,94.6,94.48,94.51,58400.0,72.5843,72.6304,72.5382,72.5613,58400.0
2019-02-28 13:30:00,94.51,94.62,94.5,94.61,94273.0,72.5613,72.6457,72.5536,72.638,94273.0
2019-02-28 13:40:00,94.61,94.62,94.36,94.38,80281.0,72.638,72.6457,72.4461,72.4615,80281.0
2019-02-28 13:50:00,94.39,94.44,94.31,94.37,72241.0,72.4691,72.5075,72.4077,72.4538,72241.0
2019-02-28 14:00:00,94.34,94.41,94.21,94.27,62870.0,72.4307,72.4845,72.3309,72.377,62870.0
2019-02-28 14:10:00,94.27,94.37,94.19,94.37,63809.0,72.377,72.4538,72.3156,72.4538,63809.0
2019-02-28 14:20:00,94.38,94.47,94.28,94.28,50115.0,72.4615,72.5305,72.3847,72.3847,50115.0
2019-02-28 14:30:00,94.28,94.31,94.02,94.11,60150.0,72.3847,72.4077,72.1851,72.2542,60150.0
2019-02-28 14:40:00,94.1,94.12,93.97,93.98,42223.0,72.2465,72.2618,72.1467,72.1543,42223.0
2019-02-28 14:50:00,93.98,94.19,93.97,94.16,68460.0,72.1543,72.3156,72.1467,72.2925,68460.0
2019-02-28 15:00:00,94.16,94.25,94.08,94.17,120746.0,72.2925,72.3616,72.2311,72.3002,120746.0
2019-02-28 15:10:00,94.16,94.25,94.0,94.11,88820.0,72.2925,72.3616,72.1697,72.2542,88820.0
2019-02-28 15:20:00,94.12,94.21,94.08,94.1,123508.0,72.2618,72.3309,72.2311,72.2465,123508.0
2019-02-28 15:30:00,94.13,94.51,94.06,94.23,200218.0,72.2695,72.5613,72.2158,72.3463,200218.0
2019-02-28 15:40:00,94.24,94.25,93.87,93.98,216078.0,72.354,72.3616,72.0699,72.1543,216078.0
2019-02-28 15:50:00,93.98,94.13,93.84,94.01,534889.0,72.1543,72.2695,72.0469,72.1774,534889.0
2019-03-01 09:30:00,94.64,95.22,94.39,94.86,120367.0,72.6611,73.1064,72.4691,72.83,120367.0
2019-03-01 09:40:00,94.83,95.18,94.7,94.87,118752.0,72.8069,73.0757,72.7071,72.8377,118752.0
2019-03-01 09:50:00,94.88,95.68,94.87,95.61,126979.0,72.8453,73.4595,72.8377,73.4058,126979.0
2019-03-01 10:00:00,95.57,95.99,95.4,95.94,66199.0,73.3751,73.6975,73.2446,73.6592,66199.0
2019-03-01 10:10:00,95.96,96.64,95.8,96.64,102505.0,73.6745,74.1966,73.5517,74.1966,102505.0
2019-03-01 10:20:00,96.64,96.72,96.1,96.33,64828.0,74.1966,74.258,73.782,73.9586,64828.0
2019-03-01 10:30:00,96.32,96.32,95.81,95.91,68176.0,73.9509,73.9509,73.5594,73.6361,68176.0
2019-03-01 10:40:00,95.9,96.71,95.84,96.49,94271.0,73.6285,74.2503,73.5824,74.0814,94271.0
2019-03-01 10:50:00,96.5,96.88,96.37,96.88,98816.0,74.0891,74.3809,73.9893,74.3809,98816.0
2019-03-01 11:00:00,96.88,97.01,96.55,96.65,91278.0,74.3809,74.4807,74.1275,74.2043,91278.0
2019-03-01 11:10:00,96.63,96.68,96.09,96.45,128793.0,74.1889,74.2273,73.7743,74.0507,128793.0
2019-03-01 11:20:00,96.47,96.5,96.21,96.21,96867.0,74.0661,74.0891,73.8665,73.8665,96867.0
2019-03-01 11:30:00,96.24,96.35,96.03,96.29,88270.0,73.8895,73.9739,73.7283,73.9279,88270.0
2019-03-01 11:40:00,96.29,96.45,96.17,96.37,108007.0,73.9279,74.0507,73.8357,73.9893,108007.0
2019-03-01 11:50:00,96.35,96.52,95.76,95.83,98924.0,73.9739,74.1045,73.521,73.5747,98924.0
2019-03-01 12:00:00,95.86,96.04,95.84,95.96,54099.0,73.5977,73.7359,73.5824,73.6745,54099.0
2019-03-01 12:10:00,95.98,96.02,95.77,95.88,54729.0,73.6899,73.7206,73.5286,73.6131,54729.0
2019-03-01 12:20:00,95.89,96.04,95.79,96.01,52512.0,73.6208,73.7359,73.544,73.7129,52512.0
2019-03-01 12:30:00,96.01,96.12,95.84,95.93,60102.0,73.7129,73.7974,73.5824,73.6515,60102.0
2019-03-01 12:40:00,95.9,96.0,95.86,95.96,45112.0,73.6285,73.7052,73.5977,73.6745,45112.0
2019-03-01 12:50:00,95.95,95.95,95.7,95.76,291253.0,73.6668,73.6668,73.4749,73.521,291253.0
2019-03-01 13:00:00,95.76,95.82,95.64,95.72,29120.0,73.521,73.567,73.4288,73.4903,29120.0
2019-03-01 13:10:00,95.71,96.08,95.7,95.85,83190.0,73.4826,73.7666,73.4749,73.5901,83190.0
2019-03-01 13:20:00,95.84,95.85,95.52,95.55,52692.0,73.5824,73.5901,73.3367,73.3597,52692.0
2019-03-01 13:30:00,95.57,95.69,95.53,95.53,25508.0,73.3751,73.4672,73.3444,73.3444,25508.0
2019-03-01 13:40:00,95.56,95.81,95.56,95.79,48108.0,73.3674,73.5594,73.3674,73.544,48108.0
2019-03-01 13:50:00,95.79,95.81,95.68,95.75,67665.0,73.544,73.5594,73.4595,73.5133,67665.0
2019-03-01 14:00:00,95.78,95.83,95.63,95.78,60389.0,73.5363,73.5747,73.4212,73.5363,60389.0
2019-03-01 14:10:00,95.81,96.05,95.8,95.85,70433.0,73.5594,73.7436,73.5517,73.5901,70433.0
2019-03-01 14:20:00,95.85,96.19,95.82,96.1,66824.0,73.5901,73.8511,73.567,73.782,66824.0
2019-03-01 14:30:00,96.12,96.15,95.85,95.88,48904.0,73.7974,73.8204,73.5901,73.6131,48904.0
2019-03-01 14:40:00,95.85,95.86,95.66,95.67,129678.0,73.5901,73.5977,73.4442,73.4519,129678.0
2019-03-01 14:50:00,95.67,95.96,95.67,95.9,108913.0,73.4519,73.6745,73.4519,73.6285,108913.0
2019-03-01 15:00:00,95.92,95.93,95.56,95.56,67493.0,73.6438,73.6515,73.3674,73.3674,67493.0
2019-03-01 15:10:00,95.56,95.64,95.38,95.41,99607.0,73.3674,73.4288,73.2292,73.2522,99607.0
2019-03-01 15:20:00,95.4,95.64,95.39,95.58,92549.0,73.2446,73.4288,73.2369,73.3828,92549.0
2019-03-01 15:30:00,95.58,95.61,95.37,95.49,123343.0,73.3828,73.4058,73.2215,73.3137,123343.0
2019-03-01 15:40:00,95.49,95.86,95.48,95.84,148920.0,73.3137,73.5977,73.306,73.5824,148920.0
2019-03-01 15:50:00,95.84,96.5,95.66,96.43,412978.0,73.5824,74.0891,73.4442,74.0354,412978.0
2019-03-04 09:30:00,96.71,97.59,96.5,97.19,58316.0,74.2503,74.926,74.0891,74.6189,58316.0
2019-03-04 09:40:00,97.29,97.63,97.13,97.15,38575.0,74.6956,74.9567,74.5728,74.5882,38575.0
2019-03-04 09:50:00,97.12,97.27,96.83,97.08,72933.0,74.5651,74.6803,74.3425,74.5344,72933.0
2019-03-04 10:00:00,97.08,97.08,96.56,96.89,64912.0,74.5344,74.5344,74.1352,74.3885,64912.0
2019-03-04 10:10:00,96.91,97.26,96.84,97.19,62818.0,74.4039,74.6726,74.3501,74.6189,62818.0
2019-03-04 10:20:00,97.18,97.42,97.07,97.38,51837.0,74.6112,74.7954,74.5267,74.7647,51837.0
2019-03-04 10:30:00,97.37,97.43,97.06,97.29,47849.0,74.7571,74.8031,74.5191,74.6956,47849.0
2019-03-04 10:40:00,97.29,97.36,97.05,97.31,44208.0,74.6956,74.7494,74.5114,74.711,44208.0
2019-03-04 10:50:00,97.27,97.27,96.81,97.0,44739.0,74.6803,74.6803,74.3271,74.473,44739.0
2019-03-04 11:00:00,97.0,97.0,96.53,96.53,48139.0,74.473,74.473,74.1121,74.1121,48139.0
2019-03-04 11:10:00,96.52,96.88,96.49,96.78,52069.0,74.1045,74.3809,74.0814,74.3041,52069.0
2019-03-04 11:20:00,96.82,96.86,96.39,96.55,40890.0,74.3348,74.3655,74.0047,74.1275,40890.0
2019-03-04 11:30:00,96.56,96.83,96.43,96.7,54798.0,74.1352,74.3425,74.0354,74.2427,54798.0
2019-03-04 11:40:00,96.68,96.69,96.22,96.35,51372.0,74.2273,74.235,73.8741,73.9739,51372.0
2019-03-04 11:50:00,96.42,96.49,96.03,96.22,55260.0,74.0277,74.0814,73.7283,73.8741,55260.0
2019-03-04 12:00:00,96.2,96.45,96.06,96.11,44348.0,73.8588,74.0507,73.7513,73.7897,44348.0
2019-03-04 12:10:00,96.11,96.16,95.5,95.54,71634.0,73.7897,73.8281,73.3213,73.3521,71634.0
2019-03-04 12:20:00,95.55,95.79,95.46,95.75,75840.0,73.3597,73.544,73.2906,73.5133,75840.0
2019-03-04 12:30:00,95.75,95.95,95.61,95.63,65384.0,73.5133,73.6668,73.4058,73.4212,65384.0
2019-03-04 12:40:00,95.61,95.69,95.39,95.5,70361.0,73.4058,73.4672,73.2369,73.3213,70361.0
2019-03-04 12:50:00,95.51,95.58,95.27,95.44,25919.0,73.329,73.3828,73.1448,73.2753,25919.0
2019-03-04 13:00:00,95.4,95.4,95.12,95.16,24267.0,73.2446,73.2446,73.0296,73.0603,24267.0
2019-03-04 13:10:00,95.13,95.41,95.13,95.38,37586.0,73.0373,73.2522,73.0373,73.2292,37586.0
2019-03-04 13:20:00,95.41,95.63,95.4,95.6,26215.0,73.2522,73.4212,73.2446,73.3981,26215.0
2019-03-04 13:30:00,95.6,95.64,95.47,95.49,46413.0,73.3981,73.4288,73.2983,73.3137,46413.0
2019-03-04 13:40:00,95.48,95.59,95.41,95.55,29442.0,73.306,73.3904,73.2522,73.3597,29442.0
2019-03-04 13:50:00,95.59,96.0,95.57,95.93,60466.0,73.3904,73.7052,73.3751,73.6515,60466.0
2019-03-04 14:00:00,95.97,96.02,95.81,95.84,36583.0,73.6822,73.7206,73.5594,73.5824,36583.0
2019-03-04 14:10:00,95.82,96.07,95.72,96.07,78851.0,73.567,73.759,73.4903,73.759,78851.0
2019-03-04 14:20:00,96.06,96.22,96.03,96.11,50262.0,73.7513,73.8741,73.7283,73.7897,50262.0
2019-03-04 14:30:00,96.09,96.1,95.88,95.95,60808.0,73.7743,73.782,73.6131,73.6668,60808.0
2019-03-04 14:40:00,95.96,96.0,95.68,95.78,64128.0,73.6745,73.7052,73.4595,73.5363,64128.0
2019-03-04 14:50:00,95.78,95.98,95.62,95.64,55150.0,73.5363,73.6899,73.4135,73.4288,55150.0
2019-03-04 15:00:00,95.65,95.69,95.52,95.58,37048.0,73.4365,73.4672,73.3367,73.3828,37048.0
2019-03-04 15:10:00,95.58,95.9,95.58,95.84,30233.0,73.3828,73.6285,73.3828,73.5824,30233.0
2019-03-04 15:20:00,95.82,96.12,95.79,96.04,50842.0,73.567,73.7974,73.544,73.7359,50842.0
2019-03-04 15:30:00,96.04,96.38,96.02,96.25,97735.0,73.7359,73.997,73.7206,73.8972,97735.0
2019-03-04 15:40:00,96.25,96.48,96.2,96.33,109024.0,73.8972,74.0738,73.8588,73.9586,109024.0
2019-03-04 15:50:00,96.34,96.81,96.33,96.8,320228.0,73.9663,74.3271,73.9586,74.3194,320228.0
2019-03-05 09:30:00,97.04,97.3,96.57,97.16,51903.0,74.5037,74.7033,74.1429,74.5958,51903.0
2019-03-05 09:40:00,97.28,97.3,96.47,96.51,57324.0,74.688,74.7033,74.0661,74.0968,57324.0
2019-03-05 09:50:00,96.51,96.61,96.21,96.23,29047.0,74.0968,74.1736,73.8665,73.8818,29047.0
2019-03-05 10:00:00,96.3,96.6,95.88,96.37,56274.0,73.9356,74.1659,73.6131,73.9893,56274.0
2019-03-05 10:10:00,96.39,96.47,95.97,96.23,41150.0,74.0047,74.0661,73.6822,73.8818,41150.0
2019-03-05 10:20:00,96.18,96.3,95.92,95.96,22529.0,73.8434,73.9356,73.6438,73.6745,22529.0
2019-03-05 10:30:00,95.93,96.02,95.68,95.77,44470.0,73.6515,73.7206,73.4595,73.5286,44470.0
2019-03-05 10:40:00,95.81,95.83,95.31,95.39,46482.0,73.5594,73.5747,73.1755,73.2369,46482.0
2019-03-05 10:50:00,95.38,95.73,95.27,95.73,32407.0,73.2292,73.4979,73.1448,73.4979,32407.0
2019-03-05 11:00:00,95.75,96.08,95.65,96.08,38886.0,73.5133,73.7666,73.4365,73.7666,38886.0
2019-03-05 11:10:00,96.1,96.4,96.09,96.09,38275.0,73.782,74.0123,73.7743,73.7743,38275.0
2019-03-05 11:20:00,96.1,96.15,95.78,95.78,50794.0,73.782,73.8204,73.5363,73.5363,50794.0
2019-03-05 11:30:00,95.8,96.0,95.74,95.89,33672.0,73.5517,73.7052,73.5056,73.6208,33672.0
2019-03-05 11:40:00,95.9,96.17,95.84,96.05,28877.0,73.6285,73.8357,73.5824,73.7436,28877.0
2019-03-05 11:50:00,96.01,96.04,95.71,95.92,31574.0,73.7129,73.7359,73.4826,73.6438,31574.0
2019-03-05 12:00:00,95.89,96.09,95.86,96.02,19257.0,73.6208,73.7743,73.5977,73.7206,19257.0
2019-03-05 12:10:00,96.03,96.16,96.03,96.08,18411.0,73.7283,73.8281,73.7283,73.7666,18411.0
2019-03-05 12:20:00,96.08,96.23,96.08,96.15,33024.0,73.7666,73.8818,73.7666,73.8204,33024.0
2019-03-05 12:30:00,96.16,96.23,96.04,96.13,39656.0,73.8281,73.8818,73.7359,73.805,39656.0
2019-03-05 12:40:00,96.13,96.15,96.04,96.08,38695.0,73.805,73.8204,73.7359,73.7666,38695.0
2019-03-05 12:50:00,96.09,96.36,96.06,96.28,19813.0,73.7743,73.9816,73.7513,73.9202,19813.0
2019-03-05 13:00:00,96.26,96.29,96.18,96.25,19859.0,73.9048,73.9279,73.8434,73.8972,19859.0
2019-03-05 13:10:00,96.27,96.3,96.21,96.23,35706.0,73.9125,73.9356,73.8665,73.8818,35706.0
2019-03-05 13:20:00,96.23,96.25,95.86,95.88,23096.0,73.8818,73.8972,73.5977,73.6131,23096.0
2019-03-05 13:30:00,95.88,96.1,95.88,96.05,18221.0,73.6131,73.782,73.6131,73.7436,18221.0
2019-03-05 13:40:00,96.05,96.05,95.87,95.89,15420.0,73.7436,73.7436,73.6054,73.6208,15420.0
2019-03-05 13:50:00,95.9,95.95,95.76,95.89,27468.0,73.6285,73.6668,73.521,73.6208,27468.0
2019-03-05 14:00:00,95.88,96.06,95.86,96.01,24201.0,73.6131,73.7513,73.5977,73.7129,24201.0
2019-03-05 14:10:00,96.01,96.02,95.89,96.01,23892.0,73.7129,73.7206,73.6208,73.7129,23892.0
2019-03-05 14:20:00,96.03,96.05,95.81,95.87,23242.0,73.7283,73.7436,73.5594,73.6054,23242.0
2019-03-05 14:30:00,95.88,95.99,95.81,95.81,23411.0,73.6131,73.6975,73.5594,73.5594,23411.0
2019-03-05 14:40:00,95.8,95.96,95.8,95.9,37321.0,73.5517,73.6745,73.5517,73.6285,37321.0
2019-03-05 14:50:00,95.9,95.95,95.81,95.93,25330.0,73.6285,73.6668,73.5594,73.6515,25330.0
2019-03-05 15:00:00,95.91,95.91,95.72,95.73,36836.0,73.6361,73.6361,73.4903,73.4979,36836.0
2019-03-05 15:10:00,95.72,95.79,95.64,95.75,38884.0,73.4903,73.544,73.4288,73.5133,38884.0
2019-03-05 15:20:00,95.75,95.76,95.54,95.71,49871.0,73.5133,73.521,73.3521,73.4826,49871.0
2019-03-05 15:30:00,95.71,95.71,95.45,95.45,153289.0,73.4826,73.4826,73.283,73.283,153289.0
2019-03-05 15:40:00,95.45,95.91,95.41,95.73,183092.0,73.283,73.6361,73.2522,73.4979,183092.0
2019-03-05 15:50:00,95.72,95.73,95.42,95.54,429928.0,73.4903,73.4979,73.2599,73.3521,429928.0
2019-03-06 09:30:00,94.92,94.98,94.34,94.38,106481.0,72.876,72.9221,72.4307,72.4615,106481.0
2019-03-06 09:40:00,94.36,94.42,93.75,93.75,75502.0,72.4461,72.4922,71.9778,71.9778,75502.0
2019-03-06 09:50:00,93.8,93.87,93.45,93.59,57928.0,72.0161,72.0699,71.7474,71.8549,57928.0
2019-03-06 10:00:00,93.52,93.78,93.15,93.78,92084.0,71.8012,72.0008,71.5171,72.0008,92084.0
2019-03-06 10:10:00,93.78,93.95,93.55,93.55,74134.0,72.0008,72.1313,71.8242,71.8242,74134.0
2019-03-06 10:20:00,93.51,93.94,93.38,93.38,63261.0,71.7935,72.1236,71.6937,71.6937,63261.0
2019-03-06 10:30:00,93.37,93.65,92.97,93.42,115987.0,71.686,71.901,71.3789,71.7244,115987.0
2019-03-06 10:40:00,93.4,94.01,93.3,93.55,82761.0,71.709,72.1774,71.6323,71.8242,82761.0
2019-03-06 10:50:00,93.52,93.76,93.51,93.66,29325.0,71.8012,71.9854,71.7935,71.9087,29325.0
2019-03-06 11:00:00,93.65,93.94,93.41,93.6,160784.0,71.901,72.1236,71.7167,71.8626,160784.0
2019-03-06 11:10:00,93.6,93.91,93.52,93.63,84148.0,71.8626,72.1006,71.8012,71.8856,84148.0
2019-03-06 11:20:00,93.64,93.7,93.29,93.41,58320.0,71.8933,71.9394,71.6246,71.7167,58320.0
2019-03-06 11:30:00,93.42,93.63,93.1,93.16,49218.0,71.7244,71.8856,71.4787,71.5248,49218.0
2019-03-06 11:40:00,93.12,93.21,92.71,92.71,56686.0,71.4941,71.5632,71.1793,71.1793,56686.0
2019-03-06 11:50:00,92.74,92.8,92.42,92.57,63149.0,71.2023,71.2484,70.9566,71.0718,63149.0
2019-03-06 12:00:00,92.56,92.83,92.51,92.81,42158.0,71.0641,71.2714,71.0257,71.2561,42158.0
2019-03-06 12:10:00,92.81,92.87,92.52,92.53,39989.0,71.2561,71.3021,71.0334,71.0411,39989.0
2019-03-06 12:20:00,92.54,92.62,92.37,92.41,42013.0,71.0488,71.1102,70.9182,70.949,42013.0
2019-03-06 12:30:00,92.44,92.61,92.41,92.42,51561.0,70.972,71.1025,70.949,70.9566,51561.0
2019-03-06 12:40:00,92.41,92.55,92.22,92.31,79488.0,70.949,71.0564,70.8031,70.8722,79488.0
2019-03-06 12:50:00,92.31,92.33,92.05,92.12,94915.0,70.8722,70.8875,70.6726,70.7263,94915.0
2019-03-06 13:00:00,92.13,92.21,92.06,92.18,80280.0,70.734,70.7954,70.6802,70.7724,80280.0
2019-03-06 13:10:00,92.2,92.76,92.11,92.75,83429.0,70.7877,71.2177,70.7186,71.21,83429.0
2019-03-06 13:20:00,92.75,92.77,92.58,92.6,50093.0,71.21,71.2254,71.0795,71.0948,50093.0
2019-03-06 13:30:00,92.61,92.8,92.61,92.73,27070.0,71.1025,71.2484,71.1025,71.1946,27070.0
2019-03-06 13:40:00,92.72,92.72,92.43,92.48,44883.0,71.187,71.187,70.9643,71.0027,44883.0
2019-03-06 13:50:00,92.46,92.57,92.24,92.34,140924.0,70.9873,71.0718,70.8184,70.8952,140924.0
2019-03-06 14:00:00,92.33,92.53,92.25,92.5,88225.0,70.8875,71.0411,70.8261,71.0181,88225.0
2019-03-06 14:10:00,92.52,92.59,92.43,92.56,45828.0,71.0334,71.0872,70.9643,71.0641,45828.0
2019-03-06 14:20:00,92.55,92.6,92.36,92.37,40536.0,71.0564,71.0948,70.9106,70.9182,40536.0
2019-03-06 14:30:00,92.37,92.4,92.06,92.07,57174.0,70.9182,70.9413,70.6802,70.6879,57174.0
2019-03-06 14:40:00,92.08,92.08,91.86,91.89,67959.0,70.6956,70.6956,70.5267,70.5497,67959.0
2019-03-06 14:50:00,91.9,91.95,91.64,91.65,89895.0,70.5574,70.5958,70.3578,70.3655,89895.0
2019-03-06 15:00:00,91.64,91.89,91.64,91.73,69003.0,70.3578,70.5497,70.3578,70.4269,69003.0
2019-03-06 15:10:00,91.73,91.85,91.68,91.74,64923.0,70.4269,70.519,70.3885,70.4346,64923.0
2019-03-06 15:20:00,91.74,91.84,91.56,91.84,96296.0,70.4346,70.5113,70.2964,70.5113,96296.0
2019-03-06 15:30:00,91.84,92.02,91.72,91.78,115436.0,70.5113,70.6495,70.4192,70.4653,115436.0
2019-03-06 15:40:00,91.78,91.88,91.57,91.64,150829.0,70.4653,70.542,70.304,70.3578,150829.0
2019-03-06 15:50:00,91.64,91.94,91.6,91.93,407874.0,70.3578,70.5881,70.3271,70.5804,407874.0
2019-03-07 09:30:00,92.07,92.13,91.27,91.38,81875.0,70.6879,70.734,70.0737,70.1582,81875.0
2019-03-07 09:40:00,91.25,91.56,91.05,91.13,116298.0,70.0584,70.2964,69.9048,69.9662,116298.0
2019-03-07 09:50:00,91.13,91.24,90.88,91.24,50986.0,69.9662,70.0507,69.7743,70.0507,50986.0
2019-03-07 10:00:00,91.24,91.42,91.05,91.08,48517.0,70.0507,70.1889,69.9048,69.9278,48517.0
2019-03-07 10:10:00,91.1,91.2,90.62,90.67,68525.0,69.9432,70.02,69.5747,69.6131,68525.0
2019-03-07 10:20:00,90.67,91.22,90.58,91.18,78671.0,69.6131,70.0353,69.544,70.0046,78671.0
2019-03-07 10:30:00,91.22,91.63,91.17,91.31,61147.0,70.0353,70.3501,69.9969,70.1044,61147.0
2019-03-07 10:40:00,91.31,91.83,91.02,91.81,48924.0,70.1044,70.5037,69.8818,70.4883,48924.0
2019-03-07 10:50:00,91.75,91.75,91.26,91.27,59431.0,70.4422,70.4422,70.066,70.0737,59431.0
2019-03-07 11:00:00,91.26,91.34,90.93,91.02,50925.0,70.066,70.1275,69.8127,69.8818,50925.0
2019-03-07 11:10:00,91.03,91.1,90.79,90.95,36492.0,69.8894,69.9432,69.7052,69.828,36492.0
2019-03-07 11:20:00,90.93,91.29,90.87,91.23,36986.0,69.8127,70.0891,69.7666,70.043,36986.0
2019-03-07 11:30:00,91.25,91.56,91.25,91.38,51545.0,70.0584,70.2964,70.0584,70.1582,51545.0
2019-03-07 11:40:00,91.37,91.39,91.05,91.05,27832.0,70.1505,70.1658,69.9048,69.9048,27832.0
2019-03-07 11:50:00,91.03,91.28,90.96,91.28,35755.0,69.8894,70.0814,69.8357,70.0814,35755.0
2019-03-07 12:00:00,91.27,91.5,91.2,91.42,29563.0,70.0737,70.2503,70.02,70.1889,29563.0
2019-03-07 12:10:00,91.4,91.43,91.15,91.15,41547.0,70.1735,70.1966,69.9816,69.9816,41547.0
2019-03-07 12:20:00,91.15,91.45,91.11,91.32,36446.0,69.9816,70.2119,69.9509,70.1121,36446.0
2019-03-07 12:30:00,91.29,91.54,91.11,91.48,41643.0,70.0891,70.281,69.9509,70.2349,41643.0
2019-03-07 12:40:00,91.51,91.55,91.4,91.54,14866.0,70.258,70.2887,70.1735,70.281,14866.0
2019-03-07 12:50:00,91.56,91.87,91.49,91.71,32458.0,70.2964,70.5344,70.2426,70.4115,32458.0
2019-03-07 13:00:00,91.69,91.7,91.47,91.55,27469.0,70.3962,70.4038,70.2273,70.2887,27469.0
2019-03-07 13:10:00,91.54,91.81,91.52,91.66,29368.0,70.281,70.4883,70.2656,70.3731,29368.0
2019-03-07 13:20:00,91.65,91.8,91.55,91.72,82940.0,70.3655,70.4806,70.2887,70.4192,82940.0
2019-03-07 13:30:00,91.72,91.8,91.58,91.75,31241.0,70.4192,70.4806,70.3117,70.4422,31241.0
2019-03-07 13:40:00,91.76,91.95,91.7,91.94,20200.0,70.4499,70.5958,70.4038,70.5881,20200.0
2019-03-07 13:50:00,91.96,91.98,91.64,91.67,46232.0,70.6035,70.6188,70.3578,70.3808,46232.0
2019-03-07 14:00:00,91.68,91.77,91.49,91.57,38415.0,70.3885,70.4576,70.2426,70.304,38415.0
2019-03-07 14:10:00,91.57,91.68,91.44,91.67,78568.0,70.304,70.3885,70.2042,70.3808,78568.0
2019-03-07 14:20:00,91.69,91.79,91.66,91.74,33545.0,70.3962,70.4729,70.3731,70.4346,33545.0
2019-03-07 14:30:00,91.77,91.81,91.62,91.69,38204.0,70.4576,70.4883,70.3424,70.3962,38204.0
2019-03-07 14:40:00,91.7,91.74,91.53,91.56,40622.0,70.4038,70.4346,70.2733,70.2964,40622.0
2019-03-07 14:50:00,91.55,91.62,91.26,91.29,69870.0,70.2887,70.3424,70.066,70.0891,69870.0
2019-03-07 15:00:00,91.29,91.42,91.17,91.33,35871.0,70.0891,70.1889,69.9969,70.1198,35871.0
2019-03-07 15:10:00,91.29,91.51,91.15,91.49,81703.0,70.0891,70.258,69.9816,70.2426,81703.0
2019-03-07 15:20:00,91.47,91.62,91.32,91.45,56516.0,70.2273,70.3424,70.1121,70.2119,56516.0
2019-03-07 15:30:00,91.48,91.99,91.47,91.99,95073.0,70.2349,70.6265,70.2273,70.6265,95073.0
2019-03-07 15:40:00,91.98,91.99,91.5,91.5,104099.0,70.6188,70.6265,70.2503,70.2503,104099.0
2019-03-07 15:50:00,91.5,91.54,91.34,91.35,227992.0,70.2503,70.281,70.1275,70.1351,227992.0
2019-03-08 09:30:00,89.32,89.7,86.89,87.34,178074.0,68.5766,68.8683,66.7109,67.0564,178074.0
2019-03-08 09:40:00,87.34,87.95,87.13,87.89,144703.0,67.0564,67.5247,66.8952,67.4787,144703.0
2019-03-08 09:50:00,87.92,88.07,87.53,87.66,86649.0,67.5017,67.6169,67.2023,67.3021,86649.0
2019-03-08 10:00:00,87.67,87.74,87.03,87.23,96343.0,67.3098,67.3635,66.8184,66.9719,96343.0
2019-03-08 10:10:00,87.27,87.47,86.98,87.45,150910.0,67.0027,67.1562,66.78,67.1409,150910.0
2019-03-08 10:20:00,87.48,87.54,87.23,87.48,115203.0,67.1639,67.21,66.9719,67.1639,115203.0
2019-03-08 10:30:00,87.51,87.61,87.32,87.42,149652.0,67.1869,67.2637,67.041,67.1178,149652.0
2019-03-08 10:40:00,87.43,88.04,87.31,88.01,120373.0,67.1255,67.5938,67.0334,67.5708,120373.0
2019-03-08 10:50:00,88.02,88.03,87.53,87.53,108585.0,67.5785,67.5862,67.2023,67.2023,108585.0
2019-03-08 11:00:00,87.55,87.55,87.02,87.09,93652.0,67.2176,67.2176,66.8107,66.8645,93652.0
2019-03-08 11:10:00,87.07,87.53,86.97,87.0,94201.0,66.8491,67.2023,66.7723,66.7954,94201.0
2019-03-08 11:20:00,87.0,87.6,86.98,87.54,110748.0,66.7954,67.256,66.78,67.21,110748.0
2019-03-08 11:30:00,87.56,87.61,87.3,87.38,77545.0,67.2253,67.2637,67.0257,67.0871,77545.0
2019-03-08 11:40:00,87.38,87.5,87.29,87.36,61271.0,67.0871,67.1792,67.018,67.0718,61271.0
2019-03-08 11:50:00,87.37,87.37,86.93,86.94,73181.0,67.0794,67.0794,66.7416,66.7493,73181.0
2019-03-08 12:00:00,86.94,87.13,86.92,86.98,44107.0,66.7493,66.8952,66.7339,66.78,44107.0
2019-03-08 12:10:00,86.99,87.29,86.99,87.16,134202.0,66.7877,67.018,66.7877,66.9182,134202.0
2019-03-08 12:20:00,87.18,87.31,87.01,87.14,44006.0,66.9336,67.0334,66.803,66.9028,44006.0
2019-03-08 12:30:00,87.13,87.15,86.98,86.98,49922.0,66.8952,66.9105,66.78,66.78,49922.0
2019-03-08 12:40:00,86.97,87.08,86.91,87.01,113332.0,66.7723,66.8568,66.7263,66.803,113332.0
2019-03-08 12:50:00,87.03,87.12,86.98,87.03,51605.0,66.8184,66.8875,66.78,66.8184,51605.0
2019-03-08 13:00:00,87.03,87.13,86.99,87.01,49901.0,66.8184,66.8952,66.7877,66.803,49901.0
2019-03-08 13:10:00,87.01,87.12,86.98,87.08,111387.0,66.803,66.8875,66.78,66.8568,111387.0
2019-03-08 13:20:00,87.08,87.25,86.99,87.19,103538.0,66.8568,66.9873,66.7877,66.9412,103538.0
2019-03-08 13:30:00,87.19,87.21,86.95,87.13,82018.0,66.9412,66.9566,66.757,66.8952,82018.0
2019-03-08 13:40:00,87.15,87.19,86.87,86.9,64812.0,66.9105,66.9412,66.6956,66.7186,64812.0
2019-03-08 13:50:00,86.91,87.18,86.89,87.03,93783.0,66.7263,66.9336,66.7109,66.8184,93783.0
2019-03-08 14:00:00,87.04,87.06,86.76,86.77,114395.0,66.8261,66.8414,66.6111,66.6188,114395.0
2019-03-08 14:10:00,86.77,86.96,86.73,86.95,143776.0,66.6188,66.7647,66.5881,66.757,143776.0
2019-03-08 14:20:00,86.95,87.05,86.94,86.99,103436.0,66.757,66.8337,66.7493,66.7877,103436.0
2019-03-08 14:30:00,87.01,87.11,86.98,87.01,99810.0,66.803,66.8798,66.78,66.803,99810.0
2019-03-08 14:40:00,87.01,87.1,86.96,86.98,105809.0,66.803,66.8721,66.7647,66.78,105809.0
2019-03-08 14:50:00,86.98,87.2,86.87,86.91,105600.0,66.78,66.9489,66.6956,66.7263,105600.0
2019-03-08 15:00:00,86.91,87.11,86.77,86.94,102881.0,66.7263,66.8798,66.6188,66.7493,102881.0
2019-03-08 15:10:00,86.93,86.95,86.51,86.58,113787.0,66.7416,66.757,66.4192,66.4729,113787.0
2019-03-08 15:20:00,86.58,86.66,86.51,86.52,104049.0,66.4729,66.5343,66.4192,66.4268,104049.0
2019-03-08 15:30:00,86.52,86.73,86.42,86.47,191908.0,66.4268,66.5881,66.3501,66.3884,191908.0
2019-03-08 15:40:00,86.47,86.56,86.39,86.5,284118.0,66.3884,66.4575,66.327,66.4115,284118.0
2019-03-08 15:50:00,86.51,86.62,86.19,86.41,857947.0,66.4192,66.5036,66.1735,66.3424,857947.0
2019-03-11 09:30:00,86.77,87.26,86.75,87.02,193327.0,66.6188,66.995,66.6034,66.8107,193327.0
2019-03-11 09:40:00,87.06,87.87,86.46,86.64,144173.0,66.8414,67.4633,66.3808,66.519,144173.0
2019-03-11 09:50:00,86.69,87.01,86.52,86.74,73807.0,66.5574,66.803,66.4268,66.5957,73807.0
2019-03-11 10:00:00,86.75,86.99,86.52,86.85,158847.0,66.6034,66.7877,66.4268,66.6802,158847.0
2019-03-11 10:10:00,86.84,87.11,86.75,86.82,53944.0,66.6725,66.8798,66.6034,66.6572,53944.0
2019-03-11 10:20:00,86.77,86.91,86.61,86.85,63655.0,66.6188,66.7263,66.4959,66.6802,63655.0
2019-03-11 10:30:00,86.85,87.0,86.75,86.84,114090.0,66.6802,66.7954,66.6034,66.6725,114090.0
2019-03-11 10:40:00,86.84,87.13,86.64,87.09,318091.0,66.6725,66.8952,66.519,66.8645,318091.0
2019-03-11 10:50:00,87.09,87.13,86.87,87.02,272194.0,66.8645,66.8952,66.6956,66.8107,272194.0
2019-03-11 11:00:00,87.06,87.3,86.98,86.99,219185.0,66.8414,67.0257,66.78,66.7877,219185.0
2019-03-11 11:10:00,86.99,87.55,86.99,87.45,277874.0,66.7877,67.2176,66.7877,67.1409,277874.0
2019-03-11 11:20:00,87.44,87.45,87.04,87.11,134721.0,67.1332,67.1409,66.8261,66.8798,134721.0
2019-03-11 11:30:00,87.11,87.23,86.92,87.12,154099.0,66.8798,66.9719,66.7339,66.8875,154099.0
2019-03-11 11:40:00,87.11,87.19,87.0,87.13,78171.0,66.8798,66.9412,66.7954,66.8952,78171.0
2019-03-11 11:50:00,87.13,87.42,87.1,87.31,166447.0,66.8952,67.1178,66.8721,67.0334,166447.0
2019-03-11 12:00:00,87.31,87.33,87.18,87.3,56723.0,67.0334,67.0487,66.9336,67.0257,56723.0
2019-03-11 12:10:00,87.3,87.3,86.93,87.0,71933.0,67.0257,67.0257,66.7416,66.7954,71933.0
2019-03-11 12:20:00,87.0,87.0,86.7,86.81,63624.0,66.7954,66.7954,66.565,66.6495,63624.0
2019-03-11 12:30:00,86.79,86.86,86.55,86.67,89152.0,66.6341,66.6879,66.4499,66.542,89152.0
2019-03-11 12:40:00,86.67,86.82,86.66,86.71,63148.0,66.542,66.6572,66.5343,66.5727,63148.0
2019-03-11 12:50:00,86.7,86.84,86.56,86.69,90985.0,66.565,66.6725,66.4575,66.5574,90985.0
2019-03-11 13:00:00,86.69,86.9,86.66,86.8,93917.0,66.5574,66.7186,66.5343,66.6418,93917.0
2019-03-11 13:10:00,86.85,87.0,86.81,86.83,74720.0,66.6802,66.7954,66.6495,66.6648,74720.0
2019-03-11 13:20:00,86.82,87.01,86.8,86.83,83483.0,66.6572,66.803,66.6418,66.6648,83483.0
2019-03-11 13:30:00,86.84,86.98,86.71,86.95,64927.0,66.6725,66.78,66.5727,66.757,64927.0
2019-03-11 13:40:00,86.96,87.1,86.88,87.01,117723.0,66.7647,66.8721,66.7032,66.803,117723.0
2019-03-11 13:50:00,87.01,87.17,87.0,87.15,89480.0,66.803,66.9259,66.7954,66.9105,89480.0
2019-03-11 14:00:00,87.15,87.34,87.05,87.21,69536.0,66.9105,67.0564,66.8337,66.9566,69536.0
2019-03-11 14:10:00,87.21,87.27,86.94,87.06,93646.0,66.9566,67.0027,66.7493,66.8414,93646.0
2019-03-11 14:20:00,87.05,87.22,87.04,87.14,103493.0,66.8337,66.9643,66.8261,66.9028,103493.0
2019-03-11 14:30:00,87.15,87.16,86.83,87.05,119567.0,66.9105,66.9182,66.6648,66.8337,119567.0
2019-03-11 14:40:00,87.02,87.04,86.86,86.91,52114.0,66.8107,66.8261,66.6879,66.7263,52114.0
2019-03-11 14:50:00,86.9,86.9,86.68,86.76,92466.0,66.7186,66.7186,66.5497,66.6111,92466.0
2019-03-11 15:00:00,86.75,86.76,86.65,86.73,62383.0,66.6034,66.6111,66.5266,66.5881,62383.0
2019-03-11 15:10:00,86.74,86.74,86.45,86.46,154360.0,66.5957,66.5957,66.3731,66.3808,154360.0
2019-03-11 15:20:00,86.47,86.53,86.3,86.42,134389.0,66.3884,66.4345,66.2579,66.3501,134389.0
2019-03-11 15:30:00,86.41,86.47,86.29,86.42,163657.0,66.3424,66.3884,66.2503,66.3501,163657.0
2019-03-11 15:40:00,86.42,86.42,86.17,86.19,773699.0,66.3501,66.3501,66.1581,66.1735,773699.0
2019-03-11 15:50:00,86.19,86.36,86.14,86.29,841909.0,66.1735,66.304,66.1351,66.2503,841909.0
2019-03-12 09:30:00,86.93,87.46,86.6,86.83,188459.0,66.7416,67.1485,66.4883,66.6648,188459.0
2019-03-12 09:40:00,86.81,87.15,86.7,87.04,304356.0,66.6495,66.9105,66.565,66.8261,304356.0
2019-03-12 09:50:00,87.01,87.3,86.95,87.13,250335.0,66.803,67.0257,66.757,66.8952,250335.0
2019-03-12 10:00:00,87.15,87.22,87.05,87.11,196196.0,66.9105,66.9643,66.8337,66.8798,196196.0
2019-03-12 10:10:00,87.12,87.17,86.89,86.96,210003.0,66.8875,66.9259,66.7109,66.7647,210003.0
2019-03-12 10:20:00,86.98,87.03,86.79,87.01,229295.0,66.78,66.8184,66.6341,66.803,229295.0
2019-03-12 10:30:00,87.01,87.17,86.89,86.98,371072.0,66.803,66.9259,66.7109,66.78,371072.0
2019-03-12 10:40:00,86.98,87.02,86.47,86.85,230934.0,66.78,66.8107,66.3884,66.6802,230934.0
2019-03-12 10:50:00,86.87,87.03,86.84,86.94,217862.0,66.6956,66.8184,66.6725,66.7493,217862.0
2019-03-12 11:00:00,86.92,87.03,86.76,86.87,232418.0,66.7339,66.8184,66.6111,66.6956,232418.0
2019-03-12 11:10:00,86.88,86.89,86.51,86.8,155629.0,66.7032,66.7109,66.4192,66.6418,155629.0
2019-03-12 11:20:00,86.78,87.0,86.76,86.97,148564.0,66.6265,66.7954,66.6111,66.7723,148564.0
2019-03-12 11:30:00,86.98,87.64,86.89,87.42,217857.0,66.78,67.2867,66.7109,67.1178,217857.0
2019-03-12 11:40:00,87.4,87.4,86.98,86.99,249741.0,67.1025,67.1025,66.78,66.7877,249741.0
2019-03-12 11:50:00,86.98,87.25,86.91,87.11,326793.0,66.78,66.9873,66.7263,66.8798,326793.0
2019-03-12 12:00:00,87.11,87.12,86.79,86.86,130153.0,66.8798,66.8875,66.6341,66.6879,130153.0
2019-03-12 12:10:00,86.87,87.01,86.79,86.8,157562.0,66.6956,66.803,66.6341,66.6418,157562.0
2019-03-12 12:20:00,86.79,86.9,86.66,86.81,123022.0,66.6341,66.7186,66.5343,66.6495,123022.0
2019-03-12 12:30:00,86.81,87.03,86.8,86.99,61628.0,66.6495,66.8184,66.6418,66.7877,61628.0
2019-03-12 12:40:00,86.97,87.26,86.95,87.26,57760.0,66.7723,66.995,66.757,66.995,57760.0
2019-03-12 12:50:00,87.26,87.55,87.16,87.4,173685.0,66.995,67.2176,66.9182,67.1025,173685.0
2019-03-12 13:00:00,87.41,87.6,87.32,87.59,83226.0,67.1101,67.256,67.041,67.2483,83226.0
2019-03-12 13:10:00,87.59,87.6,87.44,87.55,48672.0,67.2483,67.256,67.1332,67.2176,48672.0
2019-03-12 13:20:00,87.54,87.59,87.45,87.47,73431.0,67.21,67.2483,67.1409,67.1562,73431.0
2019-03-12 13:30:00,87.46,87.49,87.42,87.45,60715.0,67.1485,67.1716,67.1178,67.1409,60715.0
2019-03-12 13:40:00,87.45,87.59,87.43,87.52,111082.0,67.1409,67.2483,67.1255,67.1946,111082.0
2019-03-12 13:50:00,87.52,87.53,87.35,87.4,59832.0,67.1946,67.2023,67.0641,67.1025,59832.0
2019-03-12 14:00:00,87.39,87.51,87.38,87.5,93531.0,67.0948,67.1869,67.0871,67.1792,93531.0
2019-03-12 14:10:00,87.51,87.55,87.41,87.5,82359.0,67.1869,67.2176,67.1101,67.1792,82359.0
2019-03-12 14:20:00,87.5,87.51,87.35,87.41,97839.0,67.1792,67.1869,67.0641,67.1101,97839.0
2019-03-12 14:30:00,87.42,87.46,87.34,87.41,132941.0,67.1178,67.1485,67.0564,67.1101,132941.0
2019-03-12 14:40:00,87.41,87.49,87.39,87.43,171288.0,67.1101,67.1716,67.0948,67.1255,171288.0
2019-03-12 14:50:00,87.43,87.49,87.37,87.4,183051.0,67.1255,67.1716,67.0794,67.1025,183051.0
2019-03-12 15:00:00,87.39,87.39,87.21,87.23,99740.0,67.0948,67.0948,66.9566,66.9719,99740.0
2019-03-12 15:10:00,87.22,87.22,87.0,87.01,90837.0,66.9643,66.9643,66.7954,66.803,90837.0
2019-03-12 15:20:00,87.01,87.15,86.94,87.14,228752.0,66.803,66.9105,66.7493,66.9028,228752.0
2019-03-12 15:30:00,87.12,87.15,86.88,87.01,227255.0,66.8875,66.9105,66.7032,66.803,227255.0
2019-03-12 15:40:00,87.01,87.27,86.91,87.1,360410.0,66.803,67.0027,66.7263,66.8721,360410.0
2019-03-12 15:50:00,87.09,87.1,86.9,86.99,614395.0,66.8645,66.8721,66.7186,66.7877,614395.0
2019-03-13 09:30:00,88.0,88.36,87.56,87.75,213697.0,67.5631,67.8395,67.2253,67.3712,213697.0
2019-03-13 09:40:00,87.75,87.91,87.39,87.48,169679.0,67.3712,67.494,67.0948,67.1639,169679.0
2019-03-13 09:50:00,87.5,87.6,87.35,87.45,93461.0,67.1792,67.256,67.0641,67.1409,93461.0
2019-03-13 10:00:00,87.43,87.6,87.4,87.48,120681.0,67.1255,67.256,67.1025,67.1639,120681.0
2019-03-13 10:10:00,87.47,87.55,87.35,87.44,125481.0,67.1562,67.2176,67.0641,67.1332,125481.0
2019-03-13 10:20:00,87.46,87.58,87.39,87.5,93126.0,67.1485,67.2407,67.0948,67.1792,93126.0
2019-03-13 10:30:00,87.52,88.03,87.51,87.64,250731.0,67.1946,67.5862,67.1869,67.2867,250731.0
2019-03-13 10:40:00,87.65,87.76,87.5,87.56,183080.0,67.2944,67.3789,67.1792,67.2253,183080.0
2019-03-13 10:50:00,87.56,87.77,87.55,87.69,186245.0,67.2253,67.3865,67.2176,67.3251,186245.0
2019-03-13 11:00:00,87.7,87.77,87.52,87.52,113524.0,67.3328,67.3865,67.1946,67.1946,113524.0
2019-03-13 11:10:00,87.52,87.61,87.35,87.37,76196.0,67.1946,67.2637,67.0641,67.0794,76196.0
2019-03-13 11:20:00,87.37,87.49,87.19,87.44,56350.0,67.0794,67.1716,66.9412,67.1332,56350.0
2019-03-13 11:30:00,87.45,87.47,87.2,87.36,72113.0,67.1409,67.1562,66.9489,67.0718,72113.0
2019-03-13 11:40:00,87.37,87.44,87.29,87.33,138573.0,67.0794,67.1332,67.018,67.0487,138573.0
2019-03-13 11:50:00,87.34,87.37,86.98,87.02,61099.0,67.0564,67.0794,66.78,66.8107,61099.0
2019-03-13 12:00:00,87.01,87.14,86.89,86.92,62828.0,66.803,66.9028,66.7109,66.7339,62828.0
2019-03-13 12:10:00,86.93,87.01,86.81,86.85,54666.0,66.7416,66.803,66.6495,66.6802,54666.0
2019-03-13 12:20:00,86.84,86.98,86.77,86.95,71157.0,66.6725,66.78,66.6188,66.757,71157.0
2019-03-13 12:30:00,86.95,87.16,86.95,87.13,84682.0,66.757,66.9182,66.757,66.8952,84682.0
2019-03-13 12:40:00,87.12,87.46,87.11,87.42,34186.0,66.8875,67.1485,66.8798,67.1178,34186.0
2019-03-13 12:50:00,87.45,87.65,87.44,87.54,61485.0,67.1409,67.2944,67.1332,67.21,61485.0
2019-03-13 13:00:00,87.55,87.71,87.52,87.55,78740.0,67.2176,67.3405,67.1946,67.2176,78740.0
2019-03-13 13:10:00,87.56,87.73,87.51,87.69,45781.0,67.2253,67.3558,67.1869,67.3251,45781.0
2019-03-13 13:20:00,87.68,87.86,87.65,87.85,96812.0,67.3174,67.4556,67.2944,67.448,96812.0
2019-03-13 13:30:00,87.84,87.95,87.7,87.81,50743.0,67.4403,67.5247,67.3328,67.4172,50743.0
2019-03-13 13:40:00,87.81,87.84,87.72,87.81,41836.0,67.4172,67.4403,67.3482,67.4172,41836.0
2019-03-13 13:50:00,87.81,88.01,87.76,87.94,39937.0,67.4172,67.5708,67.3789,67.5171,39937.0
2019-03-13 14:00:00,87.95,88.14,87.92,88.11,42377.0,67.5247,67.6706,67.5017,67.6476,42377.0
2019-03-13 14:10:00,88.13,88.24,88.06,88.17,49947.0,67.6629,67.7474,67.6092,67.6936,49947.0
2019-03-13 14:20:00,88.18,88.33,88.16,88.27,69911.0,67.7013,67.8165,67.686,67.7704,69911.0
2019-03-13 14:30:00,88.23,88.35,88.2,88.22,69057.0,67.7397,67.8318,67.7167,67.732,69057.0
2019-03-13 14:40:00,88.2,88.32,88.0,88.06,90808.0,67.7167,67.8088,67.5631,67.6092,90808.0
2019-03-13 14:50:00,88.06,88.25,87.93,88.22,51071.0,67.6092,67.7551,67.5094,67.732,51071.0
2019-03-13 15:00:00,88.2,88.32,88.15,88.29,75516.0,67.7167,67.8088,67.6783,67.7858,75516.0
2019-03-13 15:10:00,88.32,88.34,88.19,88.29,69608.0,67.8088,67.8242,67.709,67.7858,69608.0
2019-03-13 15:20:00,88.28,88.36,88.11,88.32,81381.0,67.7781,67.8395,67.6476,67.8088,81381.0
2019-03-13 15:30:00,88.32,88.39,88.27,88.39,154995.0,67.8088,67.8626,67.7704,67.8626,154995.0
2019-03-13 15:40:00,88.38,88.67,88.37,88.5,145963.0,67.8549,68.0775,67.8472,67.947,145963.0
2019-03-13 15:50:00,88.5,88.66,88.49,88.62,388941.0,67.947,68.0698,67.9393,68.0391,388941.0
2019-03-14 09:30:00,88.62,88.91,88.34,88.91,61027.0,68.0391,68.2618,67.8242,68.2618,61027.0
2019-03-14 09:40:00,88.87,89.11,88.55,88.88,131611.0,68.2311,68.4153,67.9854,68.2388,131611.0
2019-03-14 09:50:00,88.9,89.14,88.8,89.11,38416.0,68.2541,68.4384,68.1773,68.4153,38416.0
2019-03-14 10:00:00,89.12,89.19,88.96,89.08,30638.0,68.423,68.4768,68.3002,68.3923,30638.0
2019-03-14 10:10:00,89.05,89.09,88.83,89.01,66922.0,68.3693,68.4,68.2004,68.3386,66922.0
2019-03-14 10:20:00,89.01,89.1,88.73,88.75,32378.0,68.3386,68.4077,68.1236,68.1389,32378.0
2019-03-14 10:30:00,88.75,89.27,88.58,89.24,131653.0,68.1389,68.5382,68.0084,68.5152,131653.0
2019-03-14 10:40:00,89.23,89.39,89.21,89.28,69088.0,68.5075,68.6303,68.4921,68.5459,69088.0
2019-03-14 10:50:00,89.29,89.47,89.16,89.2,96665.0,68.5535,68.6917,68.4537,68.4844,96665.0
2019-03-14 11:00:00,89.19,89.68,89.0,89.64,135334.0,68.4768,68.853,68.3309,68.8223,135334.0
2019-03-14 11:10:00,89.63,89.78,89.53,89.55,53860.0,68.8146,68.9297,68.7378,68.7532,53860.0
2019-03-14 11:20:00,89.55,89.72,89.34,89.43,72760.0,68.7532,68.8837,68.5919,68.661,72760.0
2019-03-14 11:30:00,89.41,89.48,89.26,89.43,72846.0,68.6457,68.6994,68.5305,68.661,72846.0
2019-03-14 11:40:00,89.42,89.49,89.25,89.49,43767.0,68.6533,68.7071,68.5228,68.7071,43767.0
2019-03-14 11:50:00,89.49,89.67,89.46,89.58,110630.0,68.7071,68.8453,68.6841,68.7762,110630.0
2019-03-14 12:00:00,89.58,89.75,89.53,89.65,140067.0,68.7762,68.9067,68.7378,68.8299,140067.0
2019-03-14 12:10:00,89.65,89.86,89.59,89.75,69013.0,68.8299,68.9912,68.7839,68.9067,69013.0
2019-03-14 12:20:00,89.75,89.79,89.45,89.45,35560.0,68.9067,68.9374,68.6764,68.6764,35560.0
2019-03-14 12:30:00,89.46,89.53,89.41,89.41,56059.0,68.6841,68.7378,68.6457,68.6457,56059.0
2019-03-14 12:40:00,89.41,89.42,89.3,89.37,30014.0,68.6457,68.6533,68.5612,68.615,30014.0
2019-03-14 12:50:00,89.37,89.5,89.36,89.47,72644.0,68.615,68.7148,68.6073,68.6917,72644.0
2019-03-14 13:00:00,89.47,89.52,89.41,89.47,27622.0,68.6917,68.7301,68.6457,68.6917,27622.0
2019-03-14 13:10:00,89.48,89.51,89.25,89.4,107949.0,68.6994,68.7224,68.5228,68.638,107949.0
2019-03-14 13:20:00,89.4,89.45,89.25,89.45,28426.0,68.638,68.6764,68.5228,68.6764,28426.0
2019-03-14 13:30:00,89.44,89.45,89.33,89.36,35257.0,68.6687,68.6764,68.5842,68.6073,35257.0
2019-03-14 13:40:00,89.36,89.47,89.3,89.45,67184.0,68.6073,68.6917,68.5612,68.6764,67184.0
2019-03-14 13:50:00,89.43,89.57,89.39,89.54,49009.0,68.661,68.7685,68.6303,68.7455,49009.0
2019-03-14 14:00:00,89.55,89.58,89.37,89.58,38183.0,68.7532,68.7762,68.615,68.7762,38183.0
2019-03-14 14:10:00,89.58,89.59,89.4,89.58,59665.0,68.7762,68.7839,68.638,68.7762,59665.0
2019-03-14 14:20:00,89.56,89.82,89.51,89.81,73625.0,68.7608,68.9605,68.7224,68.9528,73625.0
2019-03-14 14:30:00,89.8,89.86,89.57,89.62,90205.0,68.9451,68.9912,68.7685,68.8069,90205.0
2019-03-14 14:40:00,89.62,89.8,89.61,89.71,42528.0,68.8069,68.9451,68.7992,68.876,42528.0
2019-03-14 14:50:00,89.7,89.85,89.55,89.75,82160.0,68.8683,68.9835,68.7532,68.9067,82160.0
2019-03-14 15:00:00,89.75,89.91,89.67,89.85,48957.0,68.9067,69.0296,68.8453,68.9835,48957.0
2019-03-14 15:10:00,89.85,90.05,89.83,90.01,83630.0,68.9835,69.137,68.9681,69.1063,83630.0
2019-03-14 15:20:00,90.0,90.02,89.73,89.8,91734.0,69.0986,69.114,68.8914,68.9451,91734.0
2019-03-14 15:30:00,89.79,89.95,89.75,89.85,140710.0,68.9374,69.0603,68.9067,68.9835,140710.0
2019-03-14 15:40:00,89.86,89.96,89.8,89.95,141313.0,68.9912,69.0679,68.9451,69.0603,141313.0
2019-03-14 15:50:00,89.95,89.96,89.65,89.7,277864.0,69.0603,69.0679,68.8299,68.8683,277864.0
2019-03-15 09:30:00,89.14,89.9,88.76,89.72,727901.0,68.4384,69.0219,68.1466,68.8837,727901.0
2019-03-15 09:40:00,89.71,90.36,89.56,90.28,57805.0,68.876,69.375,68.7608,69.3136,57805.0
2019-03-15 09:50:00,90.26,90.26,89.86,89.87,73080.0,69.2983,69.2983,68.9912,68.9988,73080.0
2019-03-15 10:00:00,89.9,89.91,89.57,89.71,58586.0,69.0219,69.0296,68.7685,68.876,58586.0
2019-03-15 10:10:00,89.68,89.7,89.25,89.53,46559.0,68.853,68.8683,68.5228,68.7378,46559.0
2019-03-15 10:20:00,89.55,89.71,89.47,89.69,43353.0,68.7532,68.876,68.6917,68.8606,43353.0
2019-03-15 10:30:00,89.68,89.74,89.44,89.58,35348.0,68.853,68.899,68.6687,68.7762,35348.0
2019-03-15 10:40:00,89.57,89.66,89.32,89.35,47491.0,68.7685,68.8376,68.5766,68.5996,47491.0
2019-03-15 10:50:00,89.37,89.53,89.35,89.47,37930.0,68.615,68.7378,68.5996,68.6917,37930.0
2019-03-15 11:00:00,89.48,89.58,89.4,89.53,50807.0,68.6994,68.7762,68.638,68.7378,50807.0
2019-03-15 11:10:00,89.52,89.61,89.45,89.6,33520.0,68.7301,68.7992,68.6764,68.7915,33520.0
2019-03-15 11:20:00,89.6,89.65,89.47,89.47,29099.0,68.7915,68.8299,68.6917,68.6917,29099.0
2019-03-15 11:30:00,89.47,89.47,89.12,89.17,39559.0,68.6917,68.6917,68.423,68.4614,39559.0
2019-03-15 11:40:00,89.15,89.21,89.02,89.2,51699.0,68.4461,68.4921,68.3462,68.4844,51699.0
2019-03-15 11:50:00,89.23,89.27,89.0,89.05,41178.0,68.5075,68.5382,68.3309,68.3693,41178.0
2019-03-15 12:00:00,89.07,89.1,88.81,88.81,60059.0,68.3846,68.4077,68.185,68.185,60059.0
2019-03-15 12:10:00,88.8,89.0,88.68,88.97,60423.0,68.1773,68.3309,68.0852,68.3079,60423.0
2019-03-15 12:20:00,88.98,89.02,88.75,88.76,53282.0,68.3155,68.3462,68.1389,68.1466,53282.0
2019-03-15 12:30:00,88.77,88.89,88.63,88.8,88083.0,68.1543,68.2464,68.0468,68.1773,88083.0
2019-03-15 12:40:00,88.8,88.83,88.66,88.74,30371.0,68.1773,68.2004,68.0698,68.1313,30371.0
2019-03-15 12:50:00,88.73,88.91,88.64,88.66,63180.0,68.1236,68.2618,68.0545,68.0698,63180.0
2019-03-15 13:00:00,88.66,88.73,88.55,88.58,31531.0,68.0698,68.1236,67.9854,68.0084,31531.0
2019-03-15 13:10:00,88.6,88.67,88.55,88.56,50469.0,68.0238,68.0775,67.9854,67.9931,50469.0
2019-03-15 13:20:00,88.54,88.58,88.4,88.54,55065.0,67.9777,68.0084,67.8702,67.9777,55065.0
2019-03-15 13:30:00,88.54,88.61,88.46,88.53,74701.0,67.9777,68.0315,67.9163,67.97,74701.0
2019-03-15 13:40:00,88.53,88.53,88.37,88.47,88308.0,67.97,67.97,67.8472,67.924,88308.0
2019-03-15 13:50:00,88.47,88.47,88.31,88.34,79793.0,67.924,67.924,67.8011,67.8242,79793.0
2019-03-15 14:00:00,88.34,88.47,88.31,88.36,62264.0,67.8242,67.924,67.8011,67.8395,62264.0
2019-03-15 14:10:00,88.38,88.38,88.1,88.12,83640.0,67.8549,67.8549,67.6399,67.6553,83640.0
2019-03-15 14:20:00,88.12,88.17,88.0,88.11,111658.0,67.6553,67.6936,67.5631,67.6476,111658.0
2019-03-15 14:30:00,88.1,88.31,88.1,88.26,45508.0,67.6399,67.8011,67.6399,67.7627,45508.0
2019-03-15 14:40:00,88.26,88.36,88.24,88.36,34340.0,67.7627,67.8395,67.7474,67.8395,34340.0
2019-03-15 14:50:00,88.36,88.5,88.3,88.43,100631.0,67.8395,67.947,67.7935,67.8933,100631.0
2019-03-15 15:00:00,88.44,88.48,88.33,88.38,45103.0,67.9009,67.9317,67.8165,67.8549,45103.0
2019-03-15 15:10:00,88.37,88.45,88.3,88.36,70453.0,67.8472,67.9086,67.7935,67.8395,70453.0
2019-03-15 15:20:00,88.33,88.46,88.32,88.38,60812.0,67.8165,67.9163,67.8088,67.8549,60812.0
2019-03-15 15:30:00,88.36,88.39,88.18,88.32,174603.0,67.8395,67.8626,67.7013,67.8088,174603.0
2019-03-15 15:40:00,88.32,88.56,88.28,88.51,166149.0,67.8088,67.9931,67.7781,67.9547,166149.0
2019-03-15 15:50:00,88.5,88.89,88.34,88.74,745982.0,67.947,68.2464,67.8242,68.1313,745982.0
2019-03-18 09:30:00,89.02,89.3,88.81,89.3,62063.0,68.3462,68.5612,68.185,68.5612,62063.0
2019-03-18 09:40:00,89.25,89.73,89.24,89.68,64688.0,68.5228,68.8914,68.5152,68.853,64688.0
2019-03-18 09:50:00,89.66,89.74,89.41,89.5,52974.0,68.8376,68.899,68.6457,68.7148,52974.0
2019-03-18 10:00:00,89.56,89.88,89.55,89.76,72679.0,68.7608,69.0065,68.7532,68.9144,72679.0
2019-03-18 10:10:00,89.78,89.83,89.63,89.82,41045.0,68.9297,68.9681,68.8146,68.9605,41045.0
2019-03-18 10:20:00,89.83,90.1,89.82,90.1,74040.0,68.9681,69.1754,68.9605,69.1754,74040.0
2019-03-18 10:30:00,90.11,90.18,89.88,89.98,59539.0,69.1831,69.2368,69.0065,69.0833,59539.0
2019-03-18 10:40:00,90.0,90.52,89.99,90.48,68911.0,69.0986,69.4979,69.091,69.4672,68911.0
2019-03-18 10:50:00,90.5,90.62,90.3,90.6,136237.0,69.4825,69.5747,69.329,69.5593,136237.0
2019-03-18 11:00:00,90.64,90.76,90.57,90.69,48232.0,69.59,69.6821,69.5363,69.6284,48232.0
2019-03-18 11:10:00,90.72,90.72,90.22,90.31,47509.0,69.6514,69.6514,69.2676,69.3367,47509.0
2019-03-18 11:20:00,90.27,90.28,90.13,90.24,34218.0,69.3059,69.3136,69.1985,69.2829,34218.0
2019-03-18 11:30:00,90.25,90.32,90.12,90.29,37188.0,69.2906,69.3443,69.1908,69.3213,37188.0
2019-03-18 11:40:00,90.27,90.34,90.21,90.3,42925.0,69.3059,69.3597,69.2599,69.329,42925.0
2019-03-18 11:50:00,90.32,90.5,90.31,90.44,33295.0,69.3443,69.4825,69.3367,69.4365,33295.0
2019-03-18 12:00:00,90.42,90.55,90.4,90.51,23102.0,69.4211,69.5209,69.4058,69.4902,23102.0
2019-03-18 12:10:00,90.51,90.59,90.45,90.53,83374.0,69.4902,69.5516,69.4441,69.5056,83374.0
2019-03-18 12:20:00,90.55,90.61,90.45,90.48,170020.0,69.5209,69.567,69.4441,69.4672,170020.0
2019-03-18 12:30:00,90.47,90.52,90.37,90.47,69788.0,69.4595,69.4979,69.3827,69.4595,69788.0
2019-03-18 12:40:00,90.46,90.79,90.45,90.77,196072.0,69.4518,69.7052,69.4441,69.6898,196072.0
2019-03-18 12:50:00,90.78,90.86,90.67,90.68,32165.0,69.6975,69.7589,69.6131,69.6207,32165.0
2019-03-18 13:00:00,90.68,90.93,90.68,90.9,28601.0,69.6207,69.8127,69.6207,69.7896,28601.0
2019-03-18 13:10:00,90.89,91.03,90.89,90.98,30549.0,69.782,69.8894,69.782,69.8511,30549.0
2019-03-18 13:20:00,91.01,91.07,90.86,91.0,32237.0,69.8741,69.9202,69.7589,69.8664,32237.0
2019-03-18 13:30:00,90.97,91.31,90.91,91.23,178812.0,69.8434,70.1044,69.7973,70.043,178812.0
2019-03-18 13:40:00,91.24,91.33,91.13,91.32,32408.0,70.0507,70.1198,69.9662,70.1121,32408.0
2019-03-18 13:50:00,91.34,91.4,91.2,91.23,34853.0,70.1275,70.1735,70.02,70.043,34853.0
2019-03-18 14:00:00,91.24,91.42,91.24,91.42,29262.0,70.0507,70.1889,70.0507,70.1889,29262.0
2019-03-18 14:10:00,91.42,91.42,91.25,91.3,41727.0,70.1889,70.1889,70.0584,70.0967,41727.0
2019-03-18 14:20:00,91.31,91.47,91.29,91.47,38823.0,70.1044,70.2273,70.0891,70.2273,38823.0
2019-03-18 14:30:00,91.45,91.47,91.2,91.43,65252.0,70.2119,70.2273,70.02,70.1966,65252.0
2019-03-18 14:40:00,91.44,91.61,91.42,91.58,50097.0,70.2042,70.3347,70.1889,70.3117,50097.0
2019-03-18 14:50:00,91.59,91.64,91.49,91.52,60487.0,70.3194,70.3578,70.2426,70.2656,60487.0
2019-03-18 15:00:00,91.52,91.54,91.38,91.45,53250.0,70.2656,70.281,70.1582,70.2119,53250.0
2019-03-18 15:10:00,91.45,91.78,91.33,91.69,91064.0,70.2119,70.4653,70.1198,70.3962,91064.0
2019-03-18 15:20:00,91.69,91.9,91.66,91.9,111404.0,70.3962,70.5574,70.3731,70.5574,111404.0
2019-03-18 15:30:00,91.91,91.91,91.71,91.8,133481.0,70.5651,70.5651,70.4115,70.4806,133481.0
2019-03-18 15:40:00,91.8,92.19,91.78,92.01,201512.0,70.4806,70.7801,70.4653,70.6419,201512.0
2019-03-18 15:50:00,92.01,92.05,91.88,91.94,413503.0,70.6419,70.6726,70.542,70.5881,413503.0
2019-03-19 09:30:00,92.82,93.13,92.65,92.72,138678.0,71.2637,71.5017,71.1332,71.187,138678.0
2019-03-19 09:40:00,92.7,92.93,92.5,92.67,57564.0,71.1716,71.3482,71.0181,71.1486,57564.0
2019-03-19 09:50:00,92.64,92.69,92.38,92.65,74382.0,71.1255,71.1639,70.9259,71.1332,74382.0
2019-03-19 10:00:00,92.65,92.66,92.4,92.6,36787.0,71.1332,71.1409,70.9413,71.0948,36787.0
2019-03-19 10:10:00,92.59,92.73,92.44,92.68,41573.0,71.0872,71.1946,70.972,71.1563,41573.0
2019-03-19 10:20:00,92.66,92.7,92.51,92.57,38492.0,71.1409,71.1716,71.0257,71.0718,38492.0
2019-03-19 10:30:00,92.53,92.66,92.46,92.66,39201.0,71.0411,71.1409,70.9873,71.1409,39201.0
2019-03-19 10:40:00,92.64,92.65,92.38,92.5,63927.0,71.1255,71.1332,70.9259,71.0181,63927.0
2019-03-19 10:50:00,92.48,92.67,92.44,92.51,83211.0,71.0027,71.1486,70.972,71.0257,83211.0
2019-03-19 11:00:00,92.5,92.62,92.47,92.52,129355.0,71.0181,71.1102,70.995,71.0334,129355.0
2019-03-19 11:10:00,92.52,92.72,92.49,92.64,97192.0,71.0334,71.187,71.0104,71.1255,97192.0
2019-03-19 11:20:00,92.64,92.78,92.61,92.66,51095.0,71.1255,71.233,71.1025,71.1409,51095.0
2019-03-19 11:30:00,92.64,92.72,92.6,92.68,59680.0,71.1255,71.187,71.0948,71.1563,59680.0
2019-03-19 11:40:00,92.67,92.77,92.6,92.73,57551.0,71.1486,71.2254,71.0948,71.1946,57551.0
2019-03-19 11:50:00,92.77,92.77,92.57,92.71,62154.0,71.2254,71.2254,71.0718,71.1793,62154.0
2019-03-19 12:00:00,92.71,92.79,92.64,92.75,71010.0,71.1793,71.2407,71.1255,71.21,71010.0
2019-03-19 12:10:00,92.75,92.91,92.73,92.89,42302.0,71.21,71.3328,71.1946,71.3175,42302.0
2019-03-19 12:20:00,92.86,92.89,92.78,92.85,45150.0,71.2945,71.3175,71.233,71.2868,45150.0
2019-03-19 12:30:00,92.86,92.94,92.84,92.87,52194.0,71.2945,71.3559,71.2791,71.3021,52194.0
2019-03-19 12:40:00,92.88,92.92,92.63,92.7,96667.0,71.3098,71.3405,71.1179,71.1716,96667.0
2019-03-19 12:50:00,92.7,93.06,92.65,93.06,86623.0,71.1716,71.448,71.1332,71.448,86623.0
2019-03-19 13:00:00,93.04,93.05,92.83,92.87,60110.0,71.4326,71.4403,71.2714,71.3021,60110.0
2019-03-19 13:10:00,92.85,92.98,92.81,92.88,80094.0,71.2868,71.3866,71.2561,71.3098,80094.0
2019-03-19 13:20:00,92.87,92.93,92.83,92.86,162153.0,71.3021,71.3482,71.2714,71.2945,162153.0
2019-03-19 13:30:00,92.87,93.08,92.85,92.96,48720.0,71.3021,71.4634,71.2868,71.3712,48720.0
2019-03-19 13:40:00,92.98,93.0,92.84,92.9,45471.0,71.3866,71.4019,71.2791,71.3252,45471.0
2019-03-19 13:50:00,92.91,92.95,92.7,92.71,64535.0,71.3328,71.3636,71.1716,71.1793,64535.0
2019-03-19 14:00:00,92.7,92.92,92.7,92.89,57985.0,71.1716,71.3405,71.1716,71.3175,57985.0
2019-03-19 14:10:00,92.91,92.94,92.8,92.89,116409.0,71.3328,71.3559,71.2484,71.3175,116409.0
2019-03-19 14:20:00,92.89,92.93,92.77,92.93,229663.0,71.3175,71.3482,71.2254,71.3482,229663.0
2019-03-19 14:30:00,92.93,92.97,92.8,92.85,78918.0,71.3482,71.3789,71.2484,71.2868,78918.0
2019-03-19 14:40:00,92.86,92.9,92.69,92.81,426752.0,71.2945,71.3252,71.1639,71.2561,426752.0
2019-03-19 14:50:00,92.81,92.82,92.54,92.72,154556.0,71.2561,71.2637,71.0488,71.187,154556.0
2019-03-19 15:00:00,92.73,92.8,92.64,92.77,154724.0,71.1946,71.2484,71.1255,71.2254,154724.0
2019-03-19 15:10:00,92.76,92.81,92.57,92.7,353315.0,71.2177,71.2561,71.0718,71.1716,353315.0
2019-03-19 15:20:00,92.7,92.71,92.48,92.52,189266.0,71.1716,71.1793,71.0027,71.0334,189266.0
2019-03-19 15:30:00,92.51,92.56,92.34,92.44,355824.0,71.0257,71.0641,70.8952,70.972,355824.0
2019-03-19 15:40:00,92.45,92.67,92.37,92.64,648972.0,70.9797,71.1486,70.9182,71.1255,648972.0
2019-03-19 15:50:00,92.64,92.96,92.61,92.91,771083.0,71.1255,71.3712,71.1025,71.3328,771083.0
2019-03-20 09:30:00,93.05,93.49,92.82,93.44,213842.0,71.4403,71.7781,71.2637,71.7398,213842.0
2019-03-20 09:40:00,93.41,94.06,93.32,93.98,138073.0,71.7167,72.2158,71.6476,72.1543,138073.0
2019-03-20 09:50:00,93.97,94.45,93.95,94.43,145708.0,72.1467,72.5152,72.1313,72.4998,145708.0
2019-03-20 10:00:00,94.44,94.59,94.31,94.39,161312.0,72.5075,72.6227,72.4077,72.4691,161312.0
2019-03-20 10:10:00,94.39,94.4,94.23,94.24,126727.0,72.4691,72.4768,72.3463,72.354,126727.0
2019-03-20 10:20:00,94.25,94.25,93.89,93.93,96025.0,72.3616,72.3616,72.0852,72.116,96025.0
2019-03-20 10:30:00,93.94,95.32,93.92,94.81,312086.0,72.1236,73.1831,72.1083,72.7916,312086.0
2019-03-20 10:40:00,94.81,95.25,94.76,95.23,139752.0,72.7916,73.1294,72.7532,73.114,139752.0
2019-03-20 10:50:00,95.23,95.27,94.91,95.2,106816.0,73.114,73.1448,72.8684,73.091,106816.0
2019-03-20 11:00:00,95.21,95.25,94.94,95.19,89852.0,73.0987,73.1294,72.8914,73.0833,89852.0
2019-03-20 11:10:00,95.18,95.24,94.96,94.97,105649.0,73.0757,73.1217,72.9068,72.9144,105649.0
2019-03-20 11:20:00,94.97,95.06,94.71,94.84,109095.0,72.9144,72.9835,72.7148,72.8146,109095.0
2019-03-20 11:30:00,94.87,94.95,94.65,94.65,65202.0,72.8377,72.8991,72.6687,72.6687,65202.0
2019-03-20 11:40:00,94.66,94.85,94.58,94.66,57539.0,72.6764,72.8223,72.615,72.6764,57539.0
2019-03-20 11:50:00,94.67,94.72,94.44,94.53,66943.0,72.6841,72.7225,72.5075,72.5766,66943.0
2019-03-20 12:00:00,94.58,94.59,94.34,94.59,48189.0,72.615,72.6227,72.4307,72.6227,48189.0
2019-03-20 12:10:00,94.58,94.67,94.48,94.48,102676.0,72.615,72.6841,72.5382,72.5382,102676.0
2019-03-20 12:20:00,94.49,94.65,94.33,94.64,111463.0,72.5459,72.6687,72.4231,72.6611,111463.0
2019-03-20 12:30:00,94.63,94.71,94.23,94.38,107227.0,72.6534,72.7148,72.3463,72.4615,107227.0
2019-03-20 12:40:00,94.37,94.47,94.32,94.37,53585.0,72.4538,72.5305,72.4154,72.4538,53585.0
2019-03-20 12:50:00,94.38,94.41,94.26,94.35,60506.0,72.4615,72.4845,72.3693,72.4384,60506.0
2019-03-20 13:00:00,94.35,94.43,94.26,94.26,42126.0,72.4384,72.4998,72.3693,72.3693,42126.0
2019-03-20 13:10:00,94.26,94.5,94.25,94.47,65877.0,72.3693,72.5536,72.3616,72.5305,65877.0
2019-03-20 13:20:00,94.49,94.53,94.4,94.41,47212.0,72.5459,72.5766,72.4768,72.4845,47212.0
2019-03-20 13:30:00,94.4,94.59,94.36,94.58,42211.0,72.4768,72.6227,72.4461,72.615,42211.0
2019-03-20 13:40:00,94.58,94.78,94.56,94.71,52554.0,72.615,72.7686,72.5996,72.7148,52554.0
2019-03-20 13:50:00,94.72,94.83,94.59,94.71,58134.0,72.7225,72.8069,72.6227,72.7148,58134.0
2019-03-20 14:00:00,94.74,95.62,94.74,95.39,117745.0,72.7378,73.4135,72.7378,73.2369,117745.0
2019-03-20 14:10:00,95.41,95.7,95.36,95.42,107174.0,73.2522,73.4749,73.2139,73.2599,107174.0
2019-03-20 14:20:00,95.42,95.81,95.38,95.81,76670.0,73.2599,73.5594,73.2292,73.5594,76670.0
2019-03-20 14:30:00,95.79,96.11,95.72,96.1,124563.0,73.544,73.7897,73.4903,73.782,124563.0
2019-03-20 14:40:00,96.09,96.23,95.99,96.12,92581.0,73.7743,73.8818,73.6975,73.7974,92581.0
2019-03-20 14:50:00,96.13,96.41,96.12,96.37,123006.0,73.805,74.02,73.7974,73.9893,123006.0
2019-03-20 15:00:00,96.39,96.55,96.29,96.35,112238.0,74.0047,74.1275,73.9279,73.9739,112238.0
2019-03-20 15:10:00,96.36,96.51,96.3,96.49,86093.0,73.9816,74.0968,73.9356,74.0814,86093.0
2019-03-20 15:20:00,96.5,96.61,96.24,96.26,177241.0,74.0891,74.1736,73.8895,73.9048,177241.0
2019-03-20 15:30:00,96.26,96.28,95.75,95.98,201957.0,73.9048,73.9202,73.5133,73.6899,201957.0
2019-03-20 15:40:00,95.98,96.32,95.97,96.27,365283.0,73.6899,73.9509,73.6822,73.9125,365283.0
2019-03-20 15:50:00,96.28,96.29,95.84,95.89,723013.0,73.9202,73.9279,73.5824,73.6208,723013.0
2019-03-21 09:30:00,95.82,95.98,95.02,95.04,221163.0,73.567,73.6899,72.9528,72.9682,221163.0
2019-03-21 09:40:00,95.07,95.38,94.66,94.66,169246.0,72.9912,73.2292,72.6764,72.6764,169246.0
2019-03-21 09:50:00,94.63,94.9,94.39,94.56,114272.0,72.6534,72.8607,72.4691,72.5996,114272.0
2019-03-21 10:00:00,94.54,94.71,94.41,94.62,75795.0,72.5843,72.7148,72.4845,72.6457,75795.0
2019-03-21 10:10:00,94.61,94.84,94.43,94.55,184673.0,72.638,72.8146,72.4998,72.592,184673.0
2019-03-21 10:20:00,94.57,94.93,94.53,94.89,46219.0,72.6073,72.8837,72.5766,72.853,46219.0
2019-03-21 10:30:00,94.89,95.28,94.86,95.28,65589.0,72.853,73.1524,72.83,73.1524,65589.0
2019-03-21 10:40:00,95.29,95.48,95.24,95.38,60507.0,73.1601,73.306,73.1217,73.2292,60507.0
2019-03-21 10:50:00,95.38,95.5,95.37,95.38,53341.0,73.2292,73.3213,73.2215,73.2292,53341.0
2019-03-21 11:00:00,95.38,95.68,95.38,95.68,87811.0,73.2292,73.4595,73.2292,73.4595,87811.0
2019-03-21 11:10:00,95.69,95.95,95.69,95.92,70130.0,73.4672,73.6668,73.4672,73.6438,70130.0
2019-03-21 11:20:00,95.92,96.22,95.87,96.07,76386.0,73.6438,73.8741,73.6054,73.759,76386.0
2019-03-21 11:30:00,96.05,96.14,95.94,95.94,511984.0,73.7436,73.8127,73.6592,73.6592,511984.0
2019-03-21 11:40:00,95.93,96.02,95.77,95.87,65873.0,73.6515,73.7206,73.5286,73.6054,65873.0
2019-03-21 11:50:00,95.87,96.09,95.8,96.01,40343.0,73.6054,73.7743,73.5517,73.7129,40343.0
2019-03-21 12:00:00,96.01,96.1,95.87,95.92,53188.0,73.7129,73.782,73.6054,73.6438,53188.0
2019-03-21 12:10:00,95.92,95.94,95.71,95.71,43559.0,73.6438,73.6592,73.4826,73.4826,43559.0
2019-03-21 12:20:00,95.71,95.71,95.5,95.6,39187.0,73.4826,73.4826,73.3213,73.3981,39187.0
2019-03-21 12:30:00,95.61,95.68,95.47,95.52,43346.0,73.4058,73.4595,73.2983,73.3367,43346.0
2019-03-21 12:40:00,95.5,95.63,95.5,95.57,63118.0,73.3213,73.4212,73.3213,73.3751,63118.0
2019-03-21 12:50:00,95.57,95.63,95.47,95.62,43396.0,73.3751,73.4212,73.2983,73.4135,43396.0
2019-03-21 13:00:00,95.63,95.98,95.63,95.93,32529.0,73.4212,73.6899,73.4212,73.6515,32529.0
2019-03-21 13:10:00,95.92,96.01,95.9,95.94,48758.0,73.6438,73.7129,73.6285,73.6592,48758.0
2019-03-21 13:20:00,95.93,96.08,95.88,96.08,27941.0,73.6515,73.7666,73.6131,73.7666,27941.0
2019-03-21 13:30:00,96.06,96.22,96.05,96.16,42548.0,73.7513,73.8741,73.7436,73.8281,42548.0
2019-03-21 13:40:00,96.16,96.26,96.11,96.26,32713.0,73.8281,73.9048,73.7897,73.9048,32713.0
2019-03-21 13:50:00,96.27,96.48,96.27,96.46,45226.0,73.9125,74.0738,73.9125,74.0584,45226.0
2019-03-21 14:00:00,96.47,96.69,96.42,96.68,55987.0,74.0661,74.235,74.0277,74.2273,55987.0
2019-03-21 14:10:00,96.65,96.77,96.64,96.68,70703.0,74.2043,74.2964,74.1966,74.2273,70703.0
2019-03-21 14:20:00,96.69,96.82,96.66,96.77,62329.0,74.235,74.3348,74.212,74.2964,62329.0
2019-03-21 14:30:00,96.78,97.02,96.77,97.01,59104.0,74.3041,74.4883,74.2964,74.4807,59104.0
2019-03-21 14:40:00,97.01,97.01,96.94,96.95,58087.0,74.4807,74.4807,74.4269,74.4346,58087.0
2019-03-21 14:50:00,96.95,97.03,96.93,96.96,86807.0,74.4346,74.496,74.4192,74.4423,86807.0
2019-03-21 15:00:00,96.97,97.11,96.79,96.83,70241.0,74.45,74.5574,74.3118,74.3425,70241.0
2019-03-21 15:10:00,96.84,96.87,96.68,96.82,242179.0,74.3501,74.3732,74.2273,74.3348,242179.0
2019-03-21 15:20:00,96.82,97.0,96.74,97.0,85539.0,74.3348,74.473,74.2734,74.473,85539.0
2019-03-21 15:30:00,97.0,97.23,96.92,97.19,213614.0,74.473,74.6496,74.4116,74.6189,213614.0
2019-03-21 15:40:00,97.18,97.2,96.98,97.0,437751.0,74.6112,74.6265,74.4576,74.473,437751.0
2019-03-21 15:50:00,97.01,97.02,96.74,96.87,555345.0,74.4807,74.4883,74.2734,74.3732,555345.0
2019-03-22 09:30:00,95.75,95.95,95.06,95.06,145003.0,73.5133,73.6668,72.9835,72.9835,145003.0
2019-03-22 09:40:00,95.13,95.23,94.32,94.39,150336.0,73.0373,73.114,72.4154,72.4691,150336.0
2019-03-22 09:50:00,94.4,94.71,93.97,93.98,220872.0,72.4768,72.7148,72.1467,72.1543,220872.0
2019-03-22 10:00:00,93.95,94.08,93.6,93.99,105714.0,72.1313,72.2311,71.8626,72.162,105714.0
2019-03-22 10:10:00,93.95,94.19,93.77,94.12,117906.0,72.1313,72.3156,71.9931,72.2618,117906.0
2019-03-22 10:20:00,94.1,94.22,93.97,94.06,359445.0,72.2465,72.3386,72.1467,72.2158,359445.0
2019-03-22 10:30:00,94.06,94.09,93.78,93.87,106988.0,72.2158,72.2388,72.0008,72.0699,106988.0
2019-03-22 10:40:00,93.88,93.95,93.34,93.45,145053.0,72.0776,72.1313,71.663,71.7474,145053.0
2019-03-22 10:50:00,93.45,93.48,93.17,93.2,116315.0,71.7474,71.7705,71.5325,71.5555,116315.0
2019-03-22 11:00:00,93.22,93.34,93.01,93.33,268337.0,71.5708,71.663,71.4096,71.6553,268337.0
2019-03-22 11:10:00,93.34,93.64,93.17,93.6,347688.0,71.663,71.8933,71.5325,71.8626,347688.0
2019-03-22 11:20:00,93.59,93.61,93.38,93.44,278015.0,71.8549,71.8703,71.6937,71.7398,278015.0
2019-03-22 11:30:00,93.38,93.53,93.17,93.23,479239.0,71.6937,71.8089,71.5325,71.5785,479239.0
2019-03-22 11:40:00,93.22,93.27,92.9,93.01,142179.0,71.5708,71.6092,71.3252,71.4096,142179.0
2019-03-22 11:50:00,92.99,93.12,92.83,92.88,258338.0,71.3943,71.4941,71.2714,71.3098,258338.0
2019-03-22 12:00:00,92.9,93.18,92.86,93.16,77393.0,71.3252,71.5401,71.2945,71.5248,77393.0
2019-03-22 12:10:00,93.16,93.29,93.03,93.16,68286.0,71.5248,71.6246,71.425,71.5248,68286.0
2019-03-22 12:20:00,93.19,93.25,92.89,93.02,89799.0,71.5478,71.5939,71.3175,71.4173,89799.0
2019-03-22 12:30:00,93.01,93.28,92.94,93.16,84803.0,71.4096,71.6169,71.3559,71.5248,84803.0
2019-03-22 12:40:00,93.15,93.15,92.78,93.01,348457.0,71.5171,71.5171,71.233,71.4096,348457.0
2019-03-22 12:50:00,92.99,93.29,92.91,93.26,67014.0,71.3943,71.6246,71.3328,71.6016,67014.0
2019-03-22 13:00:00,93.26,93.64,93.26,93.62,47022.0,71.6016,71.8933,71.6016,71.878,47022.0
2019-03-22 13:10:00,93.62,93.68,93.51,93.64,42811.0,71.878,71.924,71.7935,71.8933,42811.0
2019-03-22 13:20:00,93.63,93.74,93.57,93.69,101191.0,71.8856,71.9701,71.8396,71.9317,101191.0
2019-03-22 13:30:00,93.69,94.03,93.69,93.93,138503.0,71.9317,72.1927,71.9317,72.116,138503.0
2019-03-22 13:40:00,93.92,93.99,93.77,93.91,152823.0,72.1083,72.162,71.9931,72.1006,152823.0
2019-03-22 13:50:00,93.91,93.95,93.76,93.78,69825.0,72.1006,72.1313,71.9854,72.0008,69825.0
2019-03-22 14:00:00,93.77,94.01,93.76,93.95,55199.0,71.9931,72.1774,71.9854,72.1313,55199.0
2019-03-22 14:10:00,93.95,94.35,93.95,94.31,59966.0,72.1313,72.4384,72.1313,72.4077,59966.0
2019-03-22 14:20:00,94.31,94.63,94.29,94.55,130767.0,72.4077,72.6534,72.3924,72.592,130767.0
2019-03-22 14:30:00,94.55,94.58,94.23,94.44,59471.0,72.592,72.615,72.3463,72.5075,59471.0
2019-03-22 14:40:00,94.45,94.89,94.45,94.88,74996.0,72.5152,72.853,72.5152,72.8453,74996.0
2019-03-22 14:50:00,94.86,95.06,94.83,95.0,135139.0,72.83,72.9835,72.8069,72.9375,135139.0
2019-03-22 15:00:00,95.0,95.25,94.94,95.22,118196.0,72.9375,73.1294,72.8914,73.1064,118196.0
2019-03-22 15:10:00,95.22,95.35,94.99,95.13,474153.0,73.1064,73.2062,72.9298,73.0373,474153.0
2019-03-22 15:20:00,95.13,95.26,95.12,95.16,170625.0,73.0373,73.1371,73.0296,73.0603,170625.0
2019-03-22 15:30:00,95.16,95.22,94.36,94.45,458310.0,73.0603,73.1064,72.4461,72.5152,458310.0
2019-03-22 15:40:00,94.45,94.49,94.08,94.25,160654.0,72.5152,72.5459,72.2311,72.3616,160654.0
2019-03-22 15:50:00,94.25,94.35,93.6,93.69,301262.0,72.3616,72.4384,71.8626,71.9317,301262.0
2019-03-25 09:30:00,93.55,94.13,92.9,93.95,70202.0,71.8242,72.2695,71.3252,72.1313,70202.0
2019-03-25 09:40:00,93.94,93.99,92.7,92.75,37400.0,72.1236,72.162,71.1716,71.21,37400.0
2019-03-25 09:50:00,92.77,93.03,92.42,92.43,43527.0,71.2254,71.425,70.9566,70.9643,43527.0
2019-03-25 10:00:00,92.42,92.71,92.38,92.61,77263.0,70.9566,71.1793,70.9259,71.1025,77263.0
2019-03-25 10:10:00,92.59,92.59,92.19,92.25,105747.0,71.0872,71.0872,70.7801,70.8261,105747.0
2019-03-25 10:20:00,92.21,92.65,92.19,92.47,41562.0,70.7954,71.1332,70.7801,70.995,41562.0
2019-03-25 10:30:00,92.48,92.6,92.28,92.35,47728.0,71.0027,71.0948,70.8491,70.9029,47728.0
2019-03-25 10:40:00,92.32,92.5,92.21,92.49,33972.0,70.8799,71.0181,70.7954,71.0104,33972.0
2019-03-25 10:50:00,92.49,92.94,92.46,92.63,88165.0,71.0104,71.3559,70.9873,71.1179,88165.0
2019-03-25 11:00:00,92.64,92.72,92.4,92.42,55116.0,71.1255,71.187,70.9413,70.9566,55116.0
2019-03-25 11:10:00,92.44,92.76,92.32,92.53,70687.0,70.972,71.2177,70.8799,71.0411,70687.0
2019-03-25 11:20:00,92.55,92.77,92.54,92.7,123215.0,71.0564,71.2254,71.0488,71.1716,123215.0
2019-03-25 11:30:00,92.67,92.82,92.19,92.29,60800.0,71.1486,71.2637,70.7801,70.8568,60800.0
2019-03-25 11:40:00,92.31,92.36,92.15,92.19,39665.0,70.8722,70.9106,70.7493,70.7801,39665.0
2019-03-25 11:50:00,92.19,92.4,92.04,92.08,43399.0,70.7801,70.9413,70.6649,70.6956,43399.0
2019-03-25 12:00:00,92.06,92.55,91.98,92.55,88789.0,70.6802,71.0564,70.6188,71.0564,88789.0
2019-03-25 12:10:00,92.55,92.7,92.49,92.66,31302.0,71.0564,71.1716,71.0104,71.1409,31302.0
2019-03-25 12:20:00,92.67,92.98,92.67,92.94,46568.0,71.1486,71.3866,71.1486,71.3559,46568.0
2019-03-25 12:30:00,92.94,92.98,92.36,92.38,35795.0,71.3559,71.3866,70.9106,70.9259,35795.0
2019-03-25 12:40:00,92.36,92.62,92.35,92.62,28616.0,70.9106,71.1102,70.9029,71.1102,28616.0
2019-03-25 12:50:00,92.61,92.88,92.59,92.88,25309.0,71.1025,71.3098,71.0872,71.3098,25309.0
2019-03-25 13:00:00,92.88,92.9,92.59,92.74,36253.0,71.3098,71.3252,71.0872,71.2023,36253.0
2019-03-25 13:10:00,92.74,93.06,92.7,93.0,43998.0,71.2023,71.448,71.1716,71.4019,43998.0
2019-03-25 13:20:00,92.98,93.1,92.91,93.09,22423.0,71.3866,71.4787,71.3328,71.471,22423.0
2019-03-25 13:30:00,93.09,93.33,93.04,93.32,33525.0,71.471,71.6553,71.4326,71.6476,33525.0
2019-03-25 13:40:00,93.28,93.32,93.12,93.17,26555.0,71.6169,71.6476,71.4941,71.5325,26555.0
2019-03-25 13:50:00,93.19,93.24,92.97,92.97,25069.0,71.5478,71.5862,71.3789,71.3789,25069.0
2019-03-25 14:00:00,92.96,93.01,92.64,92.66,28319.0,71.3712,71.4096,71.1255,71.1409,28319.0
2019-03-25 14:10:00,92.64,92.77,92.42,92.44,32220.0,71.1255,71.2254,70.9566,70.972,32220.0
2019-03-25 14:20:00,92.44,92.49,92.13,92.31,34621.0,70.972,71.0104,70.734,70.8722,34621.0
2019-03-25 14:30:00,92.34,92.53,92.34,92.41,28981.0,70.8952,71.0411,70.8952,70.949,28981.0
2019-03-25 14:40:00,92.39,92.63,92.38,92.43,26811.0,70.9336,71.1179,70.9259,70.9643,26811.0
2019-03-25 14:50:00,92.45,92.55,92.29,92.41,37090.0,70.9797,71.0564,70.8568,70.949,37090.0
2019-03-25 15:00:00,92.43,92.59,92.43,92.47,91463.0,70.9643,71.0872,70.9643,70.995,91463.0
2019-03-25 15:10:00,92.49,92.69,92.46,92.48,49134.0,71.0104,71.1639,70.9873,71.0027,49134.0
2019-03-25 15:20:00,92.48,92.72,92.48,92.59,54225.0,71.0027,71.187,71.0027,71.0872,54225.0
2019-03-25 15:30:00,92.58,92.77,92.49,92.69,61896.0,71.0795,71.2254,71.0104,71.1639,61896.0
2019-03-25 15:40:00,92.69,92.93,92.65,92.66,106644.0,71.1639,71.3482,71.1332,71.1409,106644.0
2019-03-25 15:50:00,92.67,92.84,92.65,92.78,234841.0,71.1486,71.2791,71.1332,71.233,234841.0
2019-03-26 09:30:00,94.45,95.71,94.42,95.38,134186.0,72.5152,73.4826,72.4922,73.2292,134186.0
2019-03-26 09:40:00,95.43,95.97,95.21,95.29,57392.0,73.2676,73.6822,73.0987,73.1601,57392.0
2019-03-26 09:50:00,95.3,95.63,95.07,95.5,38049.0,73.1678,73.4212,72.9912,73.3213,38049.0
2019-03-26 10:00:00,95.5,95.56,95.32,95.47,97161.0,73.3213,73.3674,73.1831,73.2983,97161.0
2019-03-26 10:10:00,95.47,95.58,95.31,95.52,46311.0,73.2983,73.3828,73.1755,73.3367,46311.0
2019-03-26 10:20:00,95.49,95.62,95.4,95.51,21560.0,73.3137,73.4135,73.2446,73.329,21560.0
2019-03-26 10:30:00,95.53,95.62,95.4,95.56,24187.0,73.3444,73.4135,73.2446,73.3674,24187.0
2019-03-26 10:40:00,95.54,95.92,95.54,95.89,53717.0,73.3521,73.6438,73.3521,73.6208,53717.0
2019-03-26 10:50:00,95.89,95.99,95.84,95.89,31471.0,73.6208,73.6975,73.5824,73.6208,31471.0
2019-03-26 11:00:00,95.92,95.98,95.42,95.44,35472.0,73.6438,73.6899,73.2599,73.2753,35472.0
2019-03-26 11:10:00,95.42,95.42,94.81,94.84,33127.0,73.2599,73.2599,72.7916,72.8146,33127.0
2019-03-26 11:20:00,94.85,95.21,94.85,95.09,34181.0,72.8223,73.0987,72.8223,73.0066,34181.0
2019-03-26 11:30:00,95.09,95.38,94.91,95.35,33379.0,73.0066,73.2292,72.8684,73.2062,33379.0
2019-03-26 11:40:00,95.34,95.48,95.23,95.42,71108.0,73.1985,73.306,73.114,73.2599,71108.0
2019-03-26 11:50:00,95.38,95.38,95.08,95.19,17672.0,73.2292,73.2292,72.9989,73.0833,17672.0
2019-03-26 12:00:00,95.18,95.39,95.06,95.1,20795.0,73.0757,73.2369,72.9835,73.0142,20795.0
2019-03-26 12:10:00,95.1,95.23,95.01,95.2,8593.0,73.0142,73.114,72.9451,73.091,8593.0
2019-03-26 12:20:00,95.21,95.22,95.0,95.07,23987.0,73.0987,73.1064,72.9375,72.9912,23987.0
2019-03-26 12:30:00,95.03,95.15,94.97,94.98,10004.0,72.9605,73.0526,72.9144,72.9221,10004.0
2019-03-26 12:40:00,94.96,95.07,94.84,94.89,12732.0,72.9068,72.9912,72.8146,72.853,12732.0
2019-03-26 12:50:00,94.9,95.04,94.81,94.91,22397.0,72.8607,72.9682,72.7916,72.8684,22397.0
2019-03-26 13:00:00,94.89,94.97,94.74,94.87,27322.0,72.853,72.9144,72.7378,72.8377,27322.0
2019-03-26 13:10:00,94.83,95.03,94.83,95.01,51261.0,72.8069,72.9605,72.8069,72.9451,51261.0
2019-03-26 13:20:00,95.02,95.02,94.79,94.8,22759.0,72.9528,72.9528,72.7762,72.7839,22759.0
2019-03-26 13:30:00,94.78,94.78,94.6,94.66,14905.0,72.7686,72.7686,72.6304,72.6764,14905.0
2019-03-26 13:40:00,94.71,94.83,94.67,94.78,16567.0,72.7148,72.8069,72.6841,72.7686,16567.0
2019-03-26 13:50:00,94.78,94.85,94.57,94.57,16959.0,72.7686,72.8223,72.6073,72.6073,16959.0
2019-03-26 14:00:00,94.57,94.63,94.46,94.59,14183.0,72.6073,72.6534,72.5229,72.6227,14183.0
2019-03-26 14:10:00,94.6,94.75,94.43,94.72,25110.0,72.6304,72.7455,72.4998,72.7225,25110.0
2019-03-26 14:20:00,94.7,94.74,94.41,94.46,26293.0,72.7071,72.7378,72.4845,72.5229,26293.0
2019-03-26 14:30:00,94.44,94.59,94.27,94.54,33876.0,72.5075,72.6227,72.377,72.5843,33876.0
2019-03-26 14:40:00,94.54,94.77,94.48,94.73,16950.0,72.5843,72.7609,72.5382,72.7302,16950.0
2019-03-26 14:50:00,94.72,94.88,94.6,94.87,21641.0,72.7225,72.8453,72.6304,72.8377,21641.0
2019-03-26 15:00:00,94.87,95.03,94.76,94.8,33119.0,72.8377,72.9605,72.7532,72.7839,33119.0
2019-03-26 15:10:00,94.78,94.9,94.68,94.68,24147.0,72.7686,72.8607,72.6918,72.6918,24147.0
2019-03-26 15:20:00,94.67,94.74,94.56,94.56,20199.0,72.6841,72.7378,72.5996,72.5996,20199.0
2019-03-26 15:30:00,94.55,94.85,94.51,94.57,61502.0,72.592,72.8223,72.5613,72.6073,61502.0
2019-03-26 15:40:00,94.56,94.73,94.43,94.64,84679.0,72.5996,72.7302,72.4998,72.6611,84679.0
2019-03-26 15:50:00,94.63,94.83,94.56,94.76,228569.0,72.6534,72.8069,72.5996,72.7532,228569.0
2019-03-27 09:30:00,94.32,95.32,94.28,95.26,49306.0,72.4154,73.1831,72.3847,73.1371,49306.0
2019-03-27 09:40:00,95.27,95.45,94.82,94.99,43113.0,73.1448,73.283,72.7993,72.9298,43113.0
2019-03-27 09:50:00,95.01,95.24,94.7,94.84,44859.0,72.9451,73.1217,72.7071,72.8146,44859.0
2019-03-27 10:00:00,94.84,94.85,94.49,94.53,127146.0,72.8146,72.8223,72.5459,72.5766,127146.0
2019-03-27 10:10:00,94.56,95.02,94.56,95.01,15251.0,72.5996,72.9528,72.5996,72.9451,15251.0
2019-03-27 10:20:00,95.01,95.17,94.87,94.9,11645.0,72.9451,73.068,72.8377,72.8607,11645.0
2019-03-27 10:30:00,94.88,95.07,94.62,94.73,39887.0,72.8453,72.9912,72.6457,72.7302,39887.0
2019-03-27 10:40:00,94.7,94.76,94.38,94.61,59549.0,72.7071,72.7532,72.4615,72.638,59549.0
2019-03-27 10:50:00,94.56,95.1,94.47,95.08,59273.0,72.5996,73.0142,72.5305,72.9989,59273.0
2019-03-27 11:00:00,95.05,95.1,94.73,95.08,42968.0,72.9759,73.0142,72.7302,72.9989,42968.0
2019-03-27 11:10:00,95.09,95.1,94.63,94.64,30109.0,73.0066,73.0142,72.6534,72.6611,30109.0
2019-03-27 11:20:00,94.64,94.72,94.32,94.34,50570.0,72.6611,72.7225,72.4154,72.4307,50570.0
2019-03-27 11:30:00,94.32,94.49,94.14,94.3,44593.0,72.4154,72.5459,72.2772,72.4,44593.0
2019-03-27 11:40:00,94.3,94.33,93.83,93.98,69846.0,72.4,72.4231,72.0392,72.1543,69846.0
2019-03-27 11:50:00,93.97,94.17,93.64,93.94,78201.0,72.1467,72.3002,71.8933,72.1236,78201.0
2019-03-27 12:00:00,93.96,94.2,93.84,93.95,37324.0,72.139,72.3233,72.0469,72.1313,37324.0
2019-03-27 12:10:00,93.94,94.19,93.94,94.1,36275.0,72.1236,72.3156,72.1236,72.2465,36275.0
2019-03-27 12:20:00,94.09,94.35,94.01,94.29,50680.0,72.2388,72.4384,72.1774,72.3924,50680.0
2019-03-27 12:30:00,94.29,94.43,94.19,94.4,31337.0,72.3924,72.4998,72.3156,72.4768,31337.0
2019-03-27 12:40:00,94.37,94.5,94.28,94.48,36990.0,72.4538,72.5536,72.3847,72.5382,36990.0
2019-03-27 12:50:00,94.49,94.53,94.33,94.33,34054.0,72.5459,72.5766,72.4231,72.4231,34054.0
2019-03-27 13:00:00,94.35,94.51,94.27,94.35,31283.0,72.4384,72.5613,72.377,72.4384,31283.0
2019-03-27 13:10:00,94.38,94.83,94.35,94.71,35608.0,72.4615,72.8069,72.4384,72.7148,35608.0
2019-03-27 13:20:00,94.7,94.91,94.66,94.73,27205.0,72.7071,72.8684,72.6764,72.7302,27205.0
2019-03-27 13:30:00,94.73,94.79,94.58,94.63,39666.0,72.7302,72.7762,72.615,72.6534,39666.0
2019-03-27 13:40:00,94.63,94.95,94.61,94.65,34306.0,72.6534,72.8991,72.638,72.6687,34306.0
2019-03-27 13:50:00,94.64,94.64,94.54,94.59,34119.0,72.6611,72.6611,72.5843,72.6227,34119.0
2019-03-27 14:00:00,94.59,94.71,94.54,94.71,28675.0,72.6227,72.7148,72.5843,72.7148,28675.0
2019-03-27 14:10:00,94.69,94.79,94.56,94.58,39720.0,72.6995,72.7762,72.5996,72.615,39720.0
2019-03-27 14:20:00,94.58,94.79,94.55,94.79,24290.0,72.615,72.7762,72.592,72.7762,24290.0
2019-03-27 14:30:00,94.77,94.87,94.56,94.62,52369.0,72.7609,72.8377,72.5996,72.6457,52369.0
2019-03-27 14:40:00,94.62,94.83,94.62,94.8,28035.0,72.6457,72.8069,72.6457,72.7839,28035.0
2019-03-27 14:50:00,94.8,94.89,94.64,94.7,31775.0,72.7839,72.853,72.6611,72.7071,31775.0
2019-03-27 15:00:00,94.71,94.76,94.64,94.67,42484.0,72.7148,72.7532,72.6611,72.6841,42484.0
2019-03-27 15:10:00,94.68,94.73,94.57,94.69,68707.0,72.6918,72.7302,72.6073,72.6995,68707.0
2019-03-27 15:20:00,94.69,94.83,94.63,94.83,61904.0,72.6995,72.8069,72.6534,72.8069,61904.0
2019-03-27 15:30:00,94.84,94.95,94.76,94.84,62684.0,72.8146,72.8991,72.7532,72.8146,62684.0
2019-03-27 15:40:00,94.85,94.86,94.64,94.67,125755.0,72.8223,72.83,72.6611,72.6841,125755.0
2019-03-27 15:50:00,94.67,94.72,94.48,94.59,192090.0,72.6841,72.7225,72.5382,72.6227,192090.0
2019-03-28 09:30:00,93.81,94.58,93.72,94.53,68646.0,72.0238,72.615,71.9547,72.5766,68646.0
2019-03-28 09:40:00,94.51,94.78,94.23,94.44,55337.0,72.5613,72.7686,72.3463,72.5075,55337.0
2019-03-28 09:50:00,94.47,94.79,94.31,94.78,65023.0,72.5305,72.7762,72.4077,72.7686,65023.0
2019-03-28 10:00:00,94.85,95.15,94.73,95.13,74583.0,72.8223,73.0526,72.7302,73.0373,74583.0
2019-03-28 10:10:00,95.13,95.22,94.98,95.19,89878.0,73.0373,73.1064,72.9221,73.0833,89878.0
2019-03-28 10:20:00,95.2,95.26,94.92,95.17,84395.0,73.091,73.1371,72.876,73.068,84395.0
2019-03-28 10:30:00,95.2,95.47,94.92,94.92,40986.0,73.091,73.2983,72.876,72.876,40986.0
2019-03-28 10:40:00,94.95,95.12,94.88,95.11,36031.0,72.8991,73.0296,72.8453,73.0219,36031.0
2019-03-28 10:50:00,95.1,95.21,94.91,94.95,40358.0,73.0142,73.0987,72.8684,72.8991,40358.0
2019-03-28 11:00:00,94.95,94.98,94.53,94.58,37252.0,72.8991,72.9221,72.5766,72.615,37252.0
2019-03-28 11:10:00,94.56,94.75,94.54,94.6,34678.0,72.5996,72.7455,72.5843,72.6304,34678.0
2019-03-28 11:20:00,94.53,94.82,94.41,94.41,29111.0,72.5766,72.7993,72.4845,72.4845,29111.0
2019-03-28 11:30:00,94.41,94.71,94.37,94.39,39757.0,72.4845,72.7148,72.4538,72.4691,39757.0
2019-03-28 11:40:00,94.36,94.53,94.15,94.46,38601.0,72.4461,72.5766,72.2849,72.5229,38601.0
2019-03-28 11:50:00,94.48,94.53,94.24,94.39,24671.0,72.5382,72.5766,72.354,72.4691,24671.0
2019-03-28 12:00:00,94.39,94.43,94.26,94.32,24002.0,72.4691,72.4998,72.3693,72.4154,24002.0
2019-03-28 12:10:00,94.29,94.4,94.23,94.31,35884.0,72.3924,72.4768,72.3463,72.4077,35884.0
2019-03-28 12:20:00,94.34,94.56,94.32,94.46,23511.0,72.4307,72.5996,72.4154,72.5229,23511.0
2019-03-28 12:30:00,94.48,94.6,94.35,94.6,25528.0,72.5382,72.6304,72.4384,72.6304,25528.0
2019-03-28 12:40:00,94.62,94.66,94.36,94.42,25557.0,72.6457,72.6764,72.4461,72.4922,25557.0
2019-03-28 12:50:00,94.39,94.59,94.39,94.55,55529.0,72.4691,72.6227,72.4691,72.592,55529.0
2019-03-28 13:00:00,94.55,94.72,94.55,94.55,48184.0,72.592,72.7225,72.592,72.592,48184.0
2019-03-28 13:10:00,94.55,94.65,94.43,94.65,25624.0,72.592,72.6687,72.4998,72.6687,25624.0
2019-03-28 13:20:00,94.67,94.72,94.56,94.64,26725.0,72.6841,72.7225,72.5996,72.6611,26725.0
2019-03-28 13:30:00,94.64,94.77,94.61,94.63,26272.0,72.6611,72.7609,72.638,72.6534,26272.0
2019-03-28 13:40:00,94.64,94.66,94.49,94.62,52151.0,72.6611,72.6764,72.5459,72.6457,52151.0
2019-03-28 13:50:00,94.61,94.73,94.53,94.62,61443.0,72.638,72.7302,72.5766,72.6457,61443.0
2019-03-28 14:00:00,94.61,94.7,94.51,94.54,51250.0,72.638,72.7071,72.5613,72.5843,51250.0
2019-03-28 14:10:00,94.54,94.66,94.45,94.48,30234.0,72.5843,72.6764,72.5152,72.5382,30234.0
2019-03-28 14:20:00,94.47,94.49,94.32,94.33,58741.0,72.5305,72.5459,72.4154,72.4231,58741.0
2019-03-28 14:30:00,94.33,94.46,94.21,94.27,33948.0,72.4231,72.5229,72.3309,72.377,33948.0
2019-03-28 14:40:00,94.25,94.36,94.21,94.3,33869.0,72.3616,72.4461,72.3309,72.4,33869.0
2019-03-28 14:50:00,94.3,94.72,94.25,94.71,76443.0,72.4,72.7225,72.3616,72.7148,76443.0
2019-03-28 15:00:00,94.71,94.92,94.67,94.8,42428.0,72.7148,72.876,72.6841,72.7839,42428.0
2019-03-28 15:10:00,94.82,94.85,94.61,94.67,45231.0,72.7993,72.8223,72.638,72.6841,45231.0
2019-03-28 15:20:00,94.68,94.88,94.67,94.87,51028.0,72.6918,72.8453,72.6841,72.8377,51028.0
2019-03-28 15:30:00,94.88,95.01,94.88,94.91,94006.0,72.8453,72.9451,72.8453,72.8684,94006.0
2019-03-28 15:40:00,94.91,95.19,94.89,95.11,108143.0,72.8684,73.0833,72.853,73.0219,108143.0
2019-03-28 15:50:00,95.12,95.35,95.08,95.24,244574.0,73.0296,73.2062,72.9989,73.1217,244574.0
2019-03-29 09:30:00,96.38,96.58,95.87,96.04,65369.0,73.997,74.1505,73.6054,73.7359,65369.0
2019-03-29 09:40:00,96.02,96.49,95.93,96.33,55545.0,73.7206,74.0814,73.6515,73.9586,55545.0
2019-03-29 09:50:00,96.27,96.29,95.86,96.05,71890.0,73.9125,73.9279,73.5977,73.7436,71890.0
2019-03-29 10:00:00,96.05,96.26,95.89,96.19,82815.0,73.7436,73.9048,73.6208,73.8511,82815.0
2019-03-29 10:10:00,96.19,96.25,95.79,95.92,77954.0,73.8511,73.8972,73.544,73.6438,77954.0
2019-03-29 10:20:00,95.92,95.98,95.53,95.77,40484.0,73.6438,73.6899,73.3444,73.5286,40484.0
2019-03-29 10:30:00,95.78,95.9,95.53,95.55,23025.0,73.5363,73.6285,73.3444,73.3597,23025.0
2019-03-29 10:40:00,95.55,95.62,95.24,95.45,37770.0,73.3597,73.4135,73.1217,73.283,37770.0
2019-03-29 10:50:00,95.34,95.46,95.1,95.2,30974.0,73.1985,73.2906,73.0142,73.091,30974.0
2019-03-29 11:00:00,95.17,95.35,94.85,94.88,40837.0,73.068,73.2062,72.8223,72.8453,40837.0
2019-03-29 11:10:00,94.9,95.12,94.85,94.96,33258.0,72.8607,73.0296,72.8223,72.9068,33258.0
2019-03-29 11:20:00,94.96,95.24,94.92,95.24,33824.0,72.9068,73.1217,72.876,73.1217,33824.0
2019-03-29 11:30:00,95.24,95.56,95.16,95.52,33091.0,73.1217,73.3674,73.0603,73.3367,33091.0
2019-03-29 11:40:00,95.53,95.56,95.38,95.49,31155.0,73.3444,73.3674,73.2292,73.3137,31155.0
2019-03-29 11:50:00,95.48,95.52,95.18,95.21,32049.0,73.306,73.3367,73.0757,73.0987,32049.0
2019-03-29 12:00:00,95.21,95.28,95.15,95.16,33139.0,73.0987,73.1524,73.0526,73.0603,33139.0
2019-03-29 12:10:00,95.14,95.22,95.02,95.15,36460.0,73.045,73.1064,72.9528,73.0526,36460.0
2019-03-29 12:20:00,95.19,95.49,95.16,95.45,34029.0,73.0833,73.3137,73.0603,73.283,34029.0
2019-03-29 12:30:00,95.48,95.49,95.25,95.26,104651.0,73.306,73.3137,73.1294,73.1371,104651.0
2019-03-29 12:40:00,95.25,95.33,95.11,95.3,39570.0,73.1294,73.1908,73.0219,73.1678,39570.0
2019-03-29 12:50:00,95.32,95.44,95.26,95.44,20285.0,73.1831,73.2753,73.1371,73.2753,20285.0
2019-03-29 13:00:00,95.45,95.56,95.45,95.56,19256.0,73.283,73.3674,73.283,73.3674,19256.0
2019-03-29 13:10:00,95.56,95.57,95.39,95.4,17654.0,73.3674,73.3751,73.2369,73.2446,17654.0
2019-03-29 13:20:00,95.4,95.5,95.35,95.44,20597.0,73.2446,73.3213,73.2062,73.2753,20597.0
2019-03-29 13:30:00,95.43,95.49,95.25,95.29,22849.0,73.2676,73.3137,73.1294,73.1601,22849.0
2019-03-29 13:40:00,95.3,95.43,95.23,95.28,26781.0,73.1678,73.2676,73.114,73.1524,26781.0
2019-03-29 13:50:00,95.31,95.34,95.21,95.21,18892.0,73.1755,73.1985,73.0987,73.0987,18892.0
2019-03-29 14:00:00,95.22,95.4,95.17,95.39,28636.0,73.1064,73.2446,73.068,73.2369,28636.0
2019-03-29 14:10:00,95.39,95.48,95.35,95.47,18805.0,73.2369,73.306,73.2062,73.2983,18805.0
2019-03-29 14:20:00,95.48,95.54,95.43,95.51,42452.0,73.306,73.3521,73.2676,73.329,42452.0
2019-03-29 14:30:00,95.5,95.66,95.5,95.61,43350.0,73.3213,73.4442,73.3213,73.4058,43350.0
2019-03-29 14:40:00,95.61,95.74,95.52,95.73,37762.0,73.4058,73.5056,73.3367,73.4979,37762.0
2019-03-29 14:50:00,95.73,95.93,95.7,95.82,40028.0,73.4979,73.6515,73.4749,73.567,40028.0
2019-03-29 15:00:00,95.84,95.9,95.62,95.66,43064.0,73.5824,73.6285,73.4135,73.4442,43064.0
2019-03-29 15:10:00,95.65,95.66,95.36,95.46,59152.0,73.4365,73.4442,73.2139,73.2906,59152.0
2019-03-29 15:20:00,95.46,95.47,95.13,95.22,53509.0,73.2906,73.2983,73.0373,73.1064,53509.0
2019-03-29 15:30:00,95.23,95.26,95.11,95.25,76490.0,73.114,73.1371,73.0219,73.1294,76490.0
2019-03-29 15:40:00,95.27,95.39,95.12,95.17,118526.0,73.1448,73.2369,73.0296,73.068,118526.0
2019-03-29 15:50:00,95.17,95.29,94.96,95.19,227030.0,73.068,73.1601,72.9068,73.0833,227030.0
2019-04-01 09:30:00,96.19,96.35,95.57,96.28,79028.0,73.8511,73.9739,73.3751,73.9202,79028.0
2019-04-01 09:40:00,96.28,96.32,95.69,95.79,41129.0,73.9202,73.9509,73.4672,73.544,41129.0
2019-04-01 09:50:00,95.79,96.3,95.77,95.81,73816.0,73.544,73.9356,73.5286,73.5594,73816.0
2019-04-01 10:00:00,95.84,96.48,95.84,96.21,57595.0,73.5824,74.0738,73.5824,73.8665,57595.0
2019-04-01 10:10:00,96.22,96.28,96.03,96.11,42608.0,73.8741,73.9202,73.7283,73.7897,42608.0
2019-04-01 10:20:00,96.11,96.17,95.92,96.13,34498.0,73.7897,73.8357,73.6438,73.805,34498.0
2019-04-01 10:30:00,96.16,96.48,96.03,96.37,40740.0,73.8281,74.0738,73.7283,73.9893,40740.0
2019-04-01 10:40:00,96.35,96.5,96.2,96.47,52997.0,73.9739,74.0891,73.8588,74.0661,52997.0
2019-04-01 10:50:00,96.44,96.57,96.31,96.48,44231.0,74.043,74.1429,73.9432,74.0738,44231.0
2019-04-01 11:00:00,96.48,96.89,96.4,96.48,41821.0,74.0738,74.3885,74.0123,74.0738,41821.0
2019-04-01 11:10:00,96.5,96.67,96.46,96.57,38247.0,74.0891,74.2196,74.0584,74.1429,38247.0
2019-04-01 11:20:00,96.56,96.59,96.29,96.41,58226.0,74.1352,74.1582,73.9279,74.02,58226.0
2019-04-01 11:30:00,96.39,96.4,96.09,96.1,29568.0,74.0047,74.0123,73.7743,73.782,29568.0
2019-04-01 11:40:00,96.1,96.15,95.87,96.08,19644.0,73.782,73.8204,73.6054,73.7666,19644.0
2019-04-01 11:50:00,96.07,96.38,96.04,96.32,16484.0,73.759,73.997,73.7359,73.9509,16484.0
2019-04-01 12:00:00,96.36,96.36,96.16,96.19,14197.0,73.9816,73.9816,73.8281,73.8511,14197.0
2019-04-01 12:10:00,96.2,96.33,96.19,96.24,19227.0,73.8588,73.9586,73.8511,73.8895,19227.0
2019-04-01 12:20:00,96.22,96.54,96.22,96.43,16029.0,73.8741,74.1198,73.8741,74.0354,16029.0
2019-04-01 12:30:00,96.45,96.56,96.43,96.56,14028.0,74.0507,74.1352,74.0354,74.1352,14028.0
2019-04-01 12:40:00,96.53,96.67,96.46,96.59,25087.0,74.1121,74.2196,74.0584,74.1582,25087.0
2019-04-01 12:50:00,96.56,96.78,96.53,96.75,18738.0,74.1352,74.3041,74.1121,74.281,18738.0
2019-04-01 13:00:00,96.74,96.83,96.64,96.81,19393.0,74.2734,74.3425,74.1966,74.3271,19393.0
2019-04-01 13:10:00,96.8,96.82,96.68,96.72,24422.0,74.3194,74.3348,74.2273,74.258,24422.0
2019-04-01 13:20:00,96.71,96.79,96.62,96.79,23981.0,74.2503,74.3118,74.1812,74.3118,23981.0
2019-04-01 13:30:00,96.77,96.93,96.73,96.78,27761.0,74.2964,74.4192,74.2657,74.3041,27761.0
2019-04-01 13:40:00,96.77,96.91,96.76,96.88,18391.0,74.2964,74.4039,74.2887,74.3809,18391.0
2019-04-01 13:50:00,96.88,97.0,96.88,96.92,54892.0,74.3809,74.473,74.3809,74.4116,54892.0
2019-04-01 14:00:00,96.93,97.03,96.81,97.0,54573.0,74.4192,74.496,74.3271,74.473,54573.0
2019-04-01 14:10:00,96.99,97.15,96.99,97.15,51119.0,74.4653,74.5882,74.4653,74.5882,51119.0
2019-04-01 14:20:00,97.13,97.13,96.79,96.84,22532.0,74.5728,74.5728,74.3118,74.3501,22532.0
2019-04-01 14:30:00,96.83,97.05,96.83,97.01,40246.0,74.3425,74.5114,74.3425,74.4807,40246.0
2019-04-01 14:40:00,97.01,97.01,96.8,96.92,47608.0,74.4807,74.4807,74.3194,74.4116,47608.0
2019-04-01 14:50:00,96.9,96.97,96.79,96.91,36268.0,74.3962,74.45,74.3118,74.4039,36268.0
2019-04-01 15:00:00,96.9,96.98,96.81,96.84,51736.0,74.3962,74.4576,74.3271,74.3501,51736.0
2019-04-01 15:10:00,96.84,96.9,96.69,96.82,65444.0,74.3501,74.3962,74.235,74.3348,65444.0
2019-04-01 15:20:00,96.83,96.99,96.75,96.8,100120.0,74.3425,74.4653,74.281,74.3194,100120.0
2019-04-01 15:30:00,96.8,96.91,96.72,96.8,100093.0,74.3194,74.4039,74.258,74.3194,100093.0
2019-04-01 15:40:00,96.81,97.03,96.8,96.95,109080.0,74.3271,74.496,74.3194,74.4346,109080.0
2019-04-01 15:50:00,96.93,97.07,96.89,96.95,226356.0,74.4192,74.5267,74.3885,74.4346,226356.0
2019-04-02 09:30:00,97.08,97.6,97.0,97.45,54133.0,74.5344,74.9336,74.473,74.8185,54133.0
2019-04-02 09:40:00,97.45,97.45,96.92,96.96,45917.0,74.8185,74.8185,74.4116,74.4423,45917.0
2019-04-02 09:50:00,96.95,97.47,96.79,97.47,65939.0,74.4346,74.8338,74.3118,74.8338,65939.0
2019-04-02 10:00:00,97.43,97.69,97.36,97.46,40714.0,74.8031,75.0027,74.7494,74.8262,40714.0
2019-04-02 10:10:00,97.5,97.63,97.26,97.6,30056.0,74.8569,74.9567,74.6726,74.9336,30056.0
2019-04-02 10:20:00,97.6,97.77,97.3,97.48,33439.0,74.9336,75.0642,74.7033,74.8415,33439.0
2019-04-02 10:30:00,97.45,97.52,97.12,97.12,28797.0,74.8185,74.8722,74.5651,74.5651,28797.0
2019-04-02 10:40:00,97.13,97.26,96.92,96.92,47370.0,74.5728,74.6726,74.4116,74.4116,47370.0
2019-04-02 10:50:00,96.92,97.02,96.56,96.56,48687.0,74.4116,74.4883,74.1352,74.1352,48687.0
2019-04-02 11:00:00,96.56,96.68,96.31,96.56,37060.0,74.1352,74.2273,73.9432,74.1352,37060.0
2019-04-02 11:10:00,96.57,96.65,96.18,96.51,75151.0,74.1429,74.2043,73.8434,74.0968,75151.0
2019-04-02 11:20:00,96.5,96.74,96.5,96.71,39126.0,74.0891,74.2734,74.0891,74.2503,39126.0
2019-04-02 11:30:00,96.69,96.78,96.46,96.51,31106.0,74.235,74.3041,74.0584,74.0968,31106.0
2019-04-02 11:40:00,96.53,96.75,96.52,96.57,17281.0,74.1121,74.281,74.1045,74.1429,17281.0
2019-04-02 11:50:00,96.61,96.95,96.61,96.85,22410.0,74.1736,74.4346,74.1736,74.3578,22410.0
2019-04-02 12:00:00,96.82,96.94,96.76,96.88,29013.0,74.3348,74.4269,74.2887,74.3809,29013.0
2019-04-02 12:10:00,96.86,96.87,96.62,96.66,26050.0,74.3655,74.3732,74.1812,74.212,26050.0
2019-04-02 12:20:00,96.66,96.71,96.41,96.5,25106.0,74.212,74.2503,74.02,74.0891,25106.0
2019-04-02 12:30:00,96.49,96.6,96.41,96.57,15625.0,74.0814,74.1659,74.02,74.1429,15625.0
2019-04-02 12:40:00,96.55,96.59,96.34,96.41,14767.0,74.1275,74.1582,73.9663,74.02,14767.0
2019-04-02 12:50:00,96.42,96.55,96.37,96.52,15751.0,74.0277,74.1275,73.9893,74.1045,15751.0
2019-04-02 13:00:00,96.5,96.73,96.36,96.67,22569.0,74.0891,74.2657,73.9816,74.2196,22569.0
2019-04-02 13:10:00,96.66,96.68,96.52,96.63,12551.0,74.212,74.2273,74.1045,74.1889,12551.0
2019-04-02 13:20:00,96.61,96.68,96.47,96.49,16668.0,74.1736,74.2273,74.0661,74.0814,16668.0
2019-04-02 13:30:00,96.49,96.56,96.39,96.51,13212.0,74.0814,74.1352,74.0047,74.0968,13212.0
2019-04-02 13:40:00,96.49,96.51,96.24,96.25,15605.0,74.0814,74.0968,73.8895,73.8972,15605.0
2019-04-02 13:50:00,96.23,96.47,96.21,96.35,31570.0,73.8818,74.0661,73.8665,73.9739,31570.0
2019-04-02 14:00:00,96.36,96.55,96.34,96.44,25960.0,73.9816,74.1275,73.9663,74.043,25960.0
2019-04-02 14:10:00,96.45,96.51,96.28,96.29,19059.0,74.0507,74.0968,73.9202,73.9279,19059.0
2019-04-02 14:20:00,96.31,96.31,96.15,96.28,21853.0,73.9432,73.9432,73.8204,73.9202,21853.0
2019-04-02 14:30:00,96.29,96.34,96.25,96.29,25750.0,73.9279,73.9663,73.8972,73.9279,25750.0
2019-04-02 14:40:00,96.3,96.37,96.21,96.22,57010.0,73.9356,73.9893,73.8665,73.8741,57010.0
2019-04-02 14:50:00,96.21,96.27,96.01,96.22,30247.0,73.8665,73.9125,73.7129,73.8741,30247.0
2019-04-02 15:00:00,96.21,96.39,96.17,96.19,46022.0,73.8665,74.0047,73.8357,73.8511,46022.0
2019-04-02 15:10:00,96.21,96.36,96.2,96.28,32808.0,73.8665,73.9816,73.8588,73.9202,32808.0
2019-04-02 15:20:00,96.27,96.28,96.05,96.15,49483.0,73.9125,73.9202,73.7436,73.8204,49483.0
2019-04-02 15:30:00,96.15,96.39,96.15,96.34,38964.0,73.8204,74.0047,73.8204,73.9663,38964.0
2019-04-02 15:40:00,96.33,96.4,96.23,96.3,78785.0,73.9586,74.0123,73.8818,73.9356,78785.0
2019-04-02 15:50:00,96.31,96.32,96.03,96.05,273952.0,73.9432,73.9509,73.7283,73.7436,273952.0
2019-04-03 09:30:00,96.65,96.65,95.83,96.07,49108.0,74.2043,74.2043,73.5747,73.759,49108.0
2019-04-03 09:40:00,96.13,96.32,95.94,96.13,67015.0,73.805,73.9509,73.6592,73.805,67015.0
2019-04-03 09:50:00,96.18,96.24,95.77,95.78,38589.0,73.8434,73.8895,73.5286,73.5363,38589.0
2019-04-03 10:00:00,95.76,95.76,95.39,95.7,33618.0,73.521,73.521,73.2369,73.4749,33618.0
2019-04-03 10:10:00,95.73,96.16,95.73,96.06,19003.0,73.4979,73.8281,73.4979,73.7513,19003.0
2019-04-03 10:20:00,96.09,96.21,95.83,95.84,43786.0,73.7743,73.8665,73.5747,73.5824,43786.0
2019-04-03 10:30:00,95.75,95.79,95.45,95.64,51813.0,73.5133,73.544,73.283,73.4288,51813.0
2019-04-03 10:40:00,95.64,96.08,95.63,95.98,42855.0,73.4288,73.7666,73.4212,73.6899,42855.0
2019-04-03 10:50:00,95.95,96.29,95.91,96.04,55841.0,73.6668,73.9279,73.6361,73.7359,55841.0
2019-04-03 11:00:00,96.02,96.32,95.97,96.0,30817.0,73.7206,73.9509,73.6822,73.7052,30817.0
2019-04-03 11:10:00,95.98,96.09,95.63,95.66,30160.0,73.6899,73.7743,73.4212,73.4442,30160.0
2019-04-03 11:20:00,95.64,95.64,95.27,95.41,37838.0,73.4288,73.4288,73.1448,73.2522,37838.0
2019-04-03 11:30:00,95.41,95.48,95.24,95.29,31058.0,73.2522,73.306,73.1217,73.1601,31058.0
2019-04-03 11:40:00,95.29,95.35,95.07,95.24,27825.0,73.1601,73.2062,72.9912,73.1217,27825.0
2019-04-03 11:50:00,95.24,95.52,95.24,95.35,38620.0,73.1217,73.3367,73.1217,73.2062,38620.0
2019-04-03 12:00:00,95.37,95.67,95.37,95.61,68757.0,73.2215,73.4519,73.2215,73.4058,68757.0
2019-04-03 12:10:00,95.65,95.66,95.28,95.43,40578.0,73.4365,73.4442,73.1524,73.2676,40578.0
2019-04-03 12:20:00,95.43,95.49,95.24,95.28,98027.0,73.2676,73.3137,73.1217,73.1524,98027.0
2019-04-03 12:30:00,95.28,95.37,95.08,95.19,56920.0,73.1524,73.2215,72.9989,73.0833,56920.0
2019-04-03 12:40:00,95.18,95.21,94.82,94.84,50666.0,73.0757,73.0987,72.7993,72.8146,50666.0
2019-04-03 12:50:00,94.83,94.92,94.64,94.64,29947.0,72.8069,72.876,72.6611,72.6611,29947.0
2019-04-03 13:00:00,94.6,94.81,94.58,94.78,21124.0,72.6304,72.7916,72.615,72.7686,21124.0
2019-04-03 13:10:00,94.77,94.81,94.49,94.5,23253.0,72.7609,72.7916,72.5459,72.5536,23253.0
2019-04-03 13:20:00,94.52,94.65,94.52,94.53,52683.0,72.5689,72.6687,72.5689,72.5766,52683.0
2019-04-03 13:30:00,94.53,94.58,94.47,94.51,41835.0,72.5766,72.615,72.5305,72.5613,41835.0
2019-04-03 13:40:00,94.5,94.5,94.29,94.29,29408.0,72.5536,72.5536,72.3924,72.3924,29408.0
2019-04-03 13:50:00,94.27,94.31,94.0,94.12,37576.0,72.377,72.4077,72.1697,72.2618,37576.0
2019-04-03 14:00:00,94.13,94.21,93.85,93.96,62311.0,72.2695,72.3309,72.0545,72.139,62311.0
2019-04-03 14:10:00,93.96,93.96,93.78,93.79,17889.0,72.139,72.139,72.0008,72.0085,17889.0
2019-04-03 14:20:00,93.79,94.25,93.78,94.22,49272.0,72.0085,72.3616,72.0008,72.3386,49272.0
2019-04-03 14:30:00,94.2,94.3,94.14,94.22,35107.0,72.3233,72.4,72.2772,72.3386,35107.0
2019-04-03 14:40:00,94.22,94.3,94.14,94.22,44093.0,72.3386,72.4,72.2772,72.3386,44093.0
2019-04-03 14:50:00,94.2,94.42,94.17,94.32,49878.0,72.3233,72.4922,72.3002,72.4154,49878.0
2019-04-03 15:00:00,94.31,94.39,94.23,94.24,37777.0,72.4077,72.4691,72.3463,72.354,37777.0
2019-04-03 15:10:00,94.23,94.32,94.12,94.24,65413.0,72.3463,72.4154,72.2618,72.354,65413.0
2019-04-03 15:20:00,94.22,94.43,94.09,94.4,82896.0,72.3386,72.4998,72.2388,72.4768,82896.0
2019-04-03 15:30:00,94.39,94.42,94.24,94.3,77039.0,72.4691,72.4922,72.354,72.4,77039.0
2019-04-03 15:40:00,94.3,94.41,94.27,94.33,85039.0,72.4,72.4845,72.377,72.4231,85039.0
2019-04-03 15:50:00,94.33,94.37,93.83,93.96,387710.0,72.4231,72.4538,72.0392,72.139,387710.0
2019-04-04 09:30:00,94.06,94.5,93.63,94.43,90897.0,72.2158,72.5536,71.8856,72.4998,90897.0
2019-04-04 09:40:00,94.36,94.46,93.59,93.64,51079.0,72.4461,72.5229,71.8549,71.8933,51079.0
2019-04-04 09:50:00,93.7,94.06,93.57,93.57,47099.0,71.9394,72.2158,71.8396,71.8396,47099.0
2019-04-04 10:00:00,93.6,93.7,93.46,93.47,37559.0,71.8626,71.9394,71.7551,71.7628,37559.0
2019-04-04 10:10:00,93.45,93.61,93.36,93.5,51633.0,71.7474,71.8703,71.6783,71.7858,51633.0
2019-04-04 10:20:00,93.51,93.68,93.25,93.28,74059.0,71.7935,71.924,71.5939,71.6169,74059.0
2019-04-04 10:30:00,93.31,93.31,92.97,93.01,23118.0,71.6399,71.6399,71.3789,71.4096,23118.0
2019-04-04 10:40:00,93.01,93.36,92.92,93.33,20881.0,71.4096,71.6783,71.3405,71.6553,20881.0
2019-04-04 10:50:00,93.31,93.31,93.02,93.08,32725.0,71.6399,71.6399,71.4173,71.4634,32725.0
2019-04-04 11:00:00,93.01,93.37,92.98,93.22,149064.0,71.4096,71.686,71.3866,71.5708,149064.0
2019-04-04 11:10:00,93.22,93.46,93.13,93.16,44321.0,71.5708,71.7551,71.5017,71.5248,44321.0
2019-04-04 11:20:00,93.13,93.41,92.97,93.34,35050.0,71.5017,71.7167,71.3789,71.663,35050.0
2019-04-04 11:30:00,93.33,93.72,93.18,93.68,100212.0,71.6553,71.9547,71.5401,71.924,100212.0
2019-04-04 11:40:00,93.67,93.82,93.56,93.69,65001.0,71.9163,72.0315,71.8319,71.9317,65001.0
2019-04-04 11:50:00,93.72,93.8,93.6,93.75,92431.0,71.9547,72.0161,71.8626,71.9778,92431.0
2019-04-04 12:00:00,93.75,93.83,93.62,93.63,212085.0,71.9778,72.0392,71.878,71.8856,212085.0
2019-04-04 12:10:00,93.62,93.63,93.19,93.37,24315.0,71.878,71.8856,71.5478,71.686,24315.0
2019-04-04 12:20:00,93.35,93.67,93.35,93.56,19856.0,71.6707,71.9163,71.6707,71.8319,19856.0
2019-04-04 12:30:00,93.53,93.61,93.42,93.49,29103.0,71.8089,71.8703,71.7244,71.7781,29103.0
2019-04-04 12:40:00,93.46,93.64,93.41,93.63,18801.0,71.7551,71.8933,71.7167,71.8856,18801.0
2019-04-04 12:50:00,93.6,93.73,93.56,93.61,37901.0,71.8626,71.9624,71.8319,71.8703,37901.0
2019-04-04 13:00:00,93.61,93.63,93.4,93.48,14646.0,71.8703,71.8856,71.709,71.7705,14646.0
2019-04-04 13:10:00,93.46,93.63,93.44,93.62,21068.0,71.7551,71.8856,71.7398,71.878,21068.0
2019-04-04 13:20:00,93.62,93.63,93.5,93.59,239097.0,71.878,71.8856,71.7858,71.8549,239097.0
2019-04-04 13:30:00,93.59,93.73,93.54,93.66,43278.0,71.8549,71.9624,71.8165,71.9087,43278.0
2019-04-04 13:40:00,93.65,93.69,93.45,93.45,27966.0,71.901,71.9317,71.7474,71.7474,27966.0
2019-04-04 13:50:00,93.45,93.77,93.44,93.63,254910.0,71.7474,71.9931,71.7398,71.8856,254910.0
2019-04-04 14:00:00,93.62,93.81,93.56,93.79,125052.0,71.878,72.0238,71.8319,72.0085,125052.0
2019-04-04 14:10:00,93.79,93.79,93.61,93.69,110509.0,72.0085,72.0085,71.8703,71.9317,110509.0
2019-04-04 14:20:00,93.67,93.72,93.43,93.5,210334.0,71.9163,71.9547,71.7321,71.7858,210334.0
2019-04-04 14:30:00,93.48,93.76,93.44,93.67,29633.0,71.7705,71.9854,71.7398,71.9163,29633.0
2019-04-04 14:40:00,93.67,93.69,93.36,93.38,27644.0,71.9163,71.9317,71.6783,71.6937,27644.0
2019-04-04 14:50:00,93.33,93.46,93.28,93.38,29931.0,71.6553,71.7551,71.6169,71.6937,29931.0
2019-04-04 15:00:00,93.4,93.5,93.31,93.39,109940.0,71.709,71.7858,71.6399,71.7014,109940.0
2019-04-04 15:10:00,93.39,93.55,93.37,93.48,38519.0,71.7014,71.8242,71.686,71.7705,38519.0
2019-04-04 15:20:00,93.51,93.55,93.37,93.42,42306.0,71.7935,71.8242,71.686,71.7244,42306.0
2019-04-04 15:30:00,93.43,93.59,93.4,93.51,57036.0,71.7321,71.8549,71.709,71.7935,57036.0
2019-04-04 15:40:00,93.52,93.66,93.45,93.54,401307.0,71.8012,71.9087,71.7474,71.8165,401307.0
2019-04-04 15:50:00,93.55,93.68,93.54,93.65,322469.0,71.8242,71.924,71.8165,71.901,322469.0
2019-04-05 09:30:00,94.45,94.97,93.94,94.62,70908.0,72.5152,72.9144,72.1236,72.6457,70908.0
2019-04-05 09:40:00,94.66,95.37,94.46,95.37,97999.0,72.6764,73.2215,72.5229,73.2215,97999.0
2019-04-05 09:50:00,95.37,95.55,95.13,95.55,67549.0,73.2215,73.3597,73.0373,73.3597,67549.0
2019-04-05 10:00:00,95.55,96.32,95.48,96.24,117912.0,73.3597,73.9509,73.306,73.8895,117912.0
2019-04-05 10:10:00,96.23,96.53,96.13,96.42,69876.0,73.8818,74.1121,73.805,74.0277,69876.0
2019-04-05 10:20:00,96.41,96.64,96.35,96.45,45018.0,74.02,74.1966,73.9739,74.0507,45018.0
2019-04-05 10:30:00,96.46,96.73,96.36,96.61,57118.0,74.0584,74.2657,73.9816,74.1736,57118.0
2019-04-05 10:40:00,96.61,96.92,96.52,96.83,35091.0,74.1736,74.4116,74.1045,74.3425,35091.0
2019-04-05 10:50:00,96.84,97.2,96.83,97.02,88138.0,74.3501,74.6265,74.3425,74.4883,88138.0
2019-04-05 11:00:00,96.99,97.22,96.9,97.15,33681.0,74.4653,74.6419,74.3962,74.5882,33681.0
2019-04-05 11:10:00,97.15,97.49,97.11,97.45,63535.0,74.5882,74.8492,74.5574,74.8185,63535.0
2019-04-05 11:20:00,97.43,97.72,97.03,97.09,88013.0,74.8031,75.0258,74.496,74.5421,88013.0
2019-04-05 11:30:00,97.09,97.09,96.72,96.88,121333.0,74.5421,74.5421,74.258,74.3809,121333.0
2019-04-05 11:40:00,96.87,97.23,96.86,97.1,43592.0,74.3732,74.6496,74.3655,74.5498,43592.0
2019-04-05 11:50:00,97.1,97.27,97.02,97.09,30254.0,74.5498,74.6803,74.4883,74.5421,30254.0
2019-04-05 12:00:00,97.11,97.19,97.02,97.12,24237.0,74.5574,74.6189,74.4883,74.5651,24237.0
2019-04-05 12:10:00,97.14,97.23,97.13,97.2,18546.0,74.5805,74.6496,74.5728,74.6265,18546.0
2019-04-05 12:20:00,97.23,97.39,97.14,97.39,37585.0,74.6496,74.7724,74.5805,74.7724,37585.0
2019-04-05 12:30:00,97.38,97.45,97.14,97.16,22978.0,74.7647,74.8185,74.5805,74.5958,22978.0
2019-04-05 12:40:00,97.15,97.51,97.14,97.42,41828.0,74.5882,74.8645,74.5805,74.7954,41828.0
2019-04-05 12:50:00,97.46,97.84,97.46,97.84,42974.0,74.8262,75.1179,74.8262,75.1179,42974.0
2019-04-05 13:00:00,97.82,98.07,97.75,98.03,80649.0,75.1026,75.2945,75.0488,75.2638,80649.0
2019-04-05 13:10:00,98.01,98.18,97.96,98.11,108982.0,75.2484,75.3789,75.21,75.3252,108982.0
2019-04-05 13:20:00,98.1,98.3,98.04,98.17,56669.0,75.3175,75.4711,75.2715,75.3713,56669.0
2019-04-05 13:30:00,98.19,98.38,98.03,98.35,49059.0,75.3866,75.5325,75.2638,75.5095,49059.0
2019-04-05 13:40:00,98.35,98.35,98.11,98.23,44437.0,75.5095,75.5095,75.3252,75.4173,44437.0
2019-04-05 13:50:00,98.23,98.42,98.19,98.42,52533.0,75.4173,75.5632,75.3866,75.5632,52533.0
2019-04-05 14:00:00,98.43,98.53,98.23,98.25,70637.0,75.5709,75.6477,75.4173,75.4327,70637.0
2019-04-05 14:10:00,98.26,98.53,98.19,98.38,57153.0,75.4404,75.6477,75.3866,75.5325,57153.0
2019-04-05 14:20:00,98.39,98.43,98.2,98.42,36575.0,75.5402,75.5709,75.3943,75.5632,36575.0
2019-04-05 14:30:00,98.41,98.43,98.24,98.38,50548.0,75.5555,75.5709,75.425,75.5325,50548.0
2019-04-05 14:40:00,98.38,98.44,98.18,98.2,39976.0,75.5325,75.5786,75.3789,75.3943,39976.0
2019-04-05 14:50:00,98.19,98.37,98.12,98.36,66162.0,75.3866,75.5248,75.3329,75.5171,66162.0
2019-04-05 15:00:00,98.39,98.64,98.33,98.38,83794.0,75.5402,75.7321,75.4941,75.5325,83794.0
2019-04-05 15:10:00,98.39,98.48,98.35,98.43,53560.0,75.5402,75.6093,75.5095,75.5709,53560.0
2019-04-05 15:20:00,98.43,98.56,98.38,98.44,54602.0,75.5709,75.6707,75.5325,75.5786,54602.0
2019-04-05 15:30:00,98.42,98.65,98.39,98.48,110499.0,75.5632,75.7398,75.5402,75.6093,110499.0
2019-04-05 15:40:00,98.48,98.55,98.4,98.48,135632.0,75.6093,75.663,75.5479,75.6093,135632.0
2019-04-05 15:50:00,98.47,98.76,98.4,98.64,478134.0,75.6016,75.8243,75.5479,75.7321,478134.0
2019-04-08 09:30:00,99.12,100.09,98.97,99.58,157821.0,76.1006,76.8454,75.9855,76.4538,157821.0
2019-04-08 09:40:00,99.59,100.99,99.59,100.76,166724.0,76.4615,77.5364,76.4615,77.3598,166724.0
2019-04-08 09:50:00,100.77,100.99,100.04,100.1,268426.0,77.3675,77.5364,76.807,76.8531,268426.0
2019-04-08 10:00:00,100.06,100.26,99.88,100.03,146518.0,76.8223,76.9759,76.6841,76.7993,146518.0
2019-04-08 10:10:00,100.06,100.62,99.95,100.56,103249.0,76.8223,77.2523,76.7379,77.2062,103249.0
2019-04-08 10:20:00,100.55,100.55,100.19,100.26,77279.0,77.1985,77.1985,76.9222,76.9759,77279.0
2019-04-08 10:30:00,100.26,100.36,100.02,100.33,107193.0,76.9759,77.0527,76.7916,77.0296,107193.0
2019-04-08 10:40:00,100.33,100.41,100.05,100.11,78157.0,77.0296,77.0911,76.8147,76.8607,78157.0
2019-04-08 10:50:00,100.13,100.32,100.08,100.18,96016.0,76.8761,77.022,76.8377,76.9145,96016.0
2019-04-08 11:00:00,100.18,100.24,99.8,99.98,140185.0,76.9145,76.9605,76.6227,76.7609,140185.0
2019-04-08 11:10:00,99.97,99.99,99.15,99.16,207647.0,76.7532,76.7686,76.1237,76.1314,207647.0
2019-04-08 11:20:00,99.16,99.38,99.06,99.28,48637.0,76.1314,76.3003,76.0546,76.2235,48637.0
2019-04-08 11:30:00,99.29,99.61,99.28,99.41,47992.0,76.2312,76.4769,76.2235,76.3233,47992.0
2019-04-08 11:40:00,99.38,99.59,99.31,99.55,68062.0,76.3003,76.4615,76.2465,76.4308,68062.0
2019-04-08 11:50:00,99.56,99.56,99.35,99.35,43083.0,76.4385,76.4385,76.2772,76.2772,43083.0
2019-04-08 12:00:00,99.37,99.4,99.15,99.22,60906.0,76.2926,76.3156,76.1237,76.1774,60906.0
2019-04-08 12:10:00,99.22,99.41,99.08,99.41,29288.0,76.1774,76.3233,76.0699,76.3233,29288.0
2019-04-08 12:20:00,99.39,99.47,99.27,99.39,78595.0,76.3079,76.3694,76.2158,76.3079,78595.0
2019-04-08 12:30:00,99.37,99.39,99.06,99.32,70695.0,76.2926,76.3079,76.0546,76.2542,70695.0
2019-04-08 12:40:00,99.3,99.6,99.27,99.43,75549.0,76.2388,76.4692,76.2158,76.3387,75549.0
2019-04-08 12:50:00,99.44,99.66,99.4,99.5,23118.0,76.3463,76.5152,76.3156,76.3924,23118.0
2019-04-08 13:00:00,99.51,99.52,99.39,99.46,21410.0,76.4001,76.4078,76.3079,76.3617,21410.0
2019-04-08 13:10:00,99.47,99.55,99.28,99.34,21672.0,76.3694,76.4308,76.2235,76.2696,21672.0
2019-04-08 13:20:00,99.33,99.44,99.3,99.36,25772.0,76.2619,76.3463,76.2388,76.2849,25772.0
2019-04-08 13:30:00,99.36,99.44,99.27,99.42,39114.0,76.2849,76.3463,76.2158,76.331,39114.0
2019-04-08 13:40:00,99.43,99.54,99.37,99.49,78741.0,76.3387,76.4231,76.2926,76.3847,78741.0
2019-04-08 13:50:00,99.49,99.56,99.36,99.52,80023.0,76.3847,76.4385,76.2849,76.4078,80023.0
2019-04-08 14:00:00,99.52,99.53,99.28,99.35,91365.0,76.4078,76.4154,76.2235,76.2772,91365.0
2019-04-08 14:10:00,99.37,99.38,99.28,99.33,29403.0,76.2926,76.3003,76.2235,76.2619,29403.0
2019-04-08 14:20:00,99.32,99.35,99.23,99.27,83349.0,76.2542,76.2772,76.1851,76.2158,83349.0
2019-04-08 14:30:00,99.26,99.43,99.22,99.36,79468.0,76.2081,76.3387,76.1774,76.2849,79468.0
2019-04-08 14:40:00,99.36,99.36,99.2,99.3,49519.0,76.2849,76.2849,76.1621,76.2388,49519.0
2019-04-08 14:50:00,99.29,99.48,99.28,99.42,30274.0,76.2312,76.377,76.2235,76.331,30274.0
2019-04-08 15:00:00,99.44,99.44,99.23,99.32,42556.0,76.3463,76.3463,76.1851,76.2542,42556.0
2019-04-08 15:10:00,99.32,99.43,99.25,99.42,34302.0,76.2542,76.3387,76.2005,76.331,34302.0
2019-04-08 15:20:00,99.44,99.5,99.35,99.39,54882.0,76.3463,76.3924,76.2772,76.3079,54882.0
2019-04-08 15:30:00,99.39,99.51,99.29,99.43,86294.0,76.3079,76.4001,76.2312,76.3387,86294.0
2019-04-08 15:40:00,99.44,99.46,99.29,99.35,90226.0,76.3463,76.3617,76.2312,76.2772,90226.0
2019-04-08 15:50:00,99.33,99.53,99.14,99.43,356175.0,76.2619,76.4154,76.116,76.3387,356175.0
2019-04-09 09:30:00,98.79,99.11,97.5,97.85,90170.0,75.8473,76.093,74.8569,75.1256,90170.0
2019-04-09 09:40:00,97.88,98.16,97.68,98.15,94202.0,75.1486,75.3636,74.9951,75.3559,94202.0
2019-04-09 09:50:00,98.08,98.42,98.08,98.15,52394.0,75.3022,75.5632,75.3022,75.3559,52394.0
2019-04-09 10:00:00,98.12,98.16,97.66,97.69,45461.0,75.3329,75.3636,74.9797,75.0027,45461.0
2019-04-09 10:10:00,97.66,97.84,97.58,97.62,83571.0,74.9797,75.1179,74.9183,74.949,83571.0
2019-04-09 10:20:00,97.56,98.15,97.55,98.0,44451.0,74.9029,75.3559,74.8953,75.2408,44451.0
2019-04-09 10:30:00,98.04,98.1,97.76,97.89,60212.0,75.2715,75.3175,75.0565,75.1563,60212.0
2019-04-09 10:40:00,97.9,97.9,97.46,97.46,31862.0,75.164,75.164,74.8262,74.8262,31862.0
2019-04-09 10:50:00,97.48,97.76,97.39,97.76,38175.0,74.8415,75.0565,74.7724,75.0565,38175.0
2019-04-09 11:00:00,97.77,97.85,97.57,97.64,19893.0,75.0642,75.1256,74.9106,74.9644,19893.0
2019-04-09 11:10:00,97.61,97.8,97.46,97.63,56694.0,74.9413,75.0872,74.8262,74.9567,56694.0
2019-04-09 11:20:00,97.61,97.79,97.56,97.73,56991.0,74.9413,75.0795,74.9029,75.0335,56991.0
2019-04-09 11:30:00,97.71,98.14,97.7,98.12,58169.0,75.0181,75.3482,75.0104,75.3329,58169.0
2019-04-09 11:40:00,98.15,98.43,98.08,98.41,51800.0,75.3559,75.5709,75.3022,75.5555,51800.0
2019-04-09 11:50:00,98.38,98.76,98.38,98.69,97168.0,75.5325,75.8243,75.5325,75.7705,97168.0
2019-04-09 12:00:00,98.7,99.05,98.7,99.02,55233.0,75.7782,76.0469,75.7782,76.0239,55233.0
2019-04-09 12:10:00,99.02,99.28,98.99,99.23,80851.0,76.0239,76.2235,76.0008,76.1851,80851.0
2019-04-09 12:20:00,99.23,99.37,99.19,99.28,44343.0,76.1851,76.2926,76.1544,76.2235,44343.0
2019-04-09 12:30:00,99.28,99.43,99.27,99.4,70968.0,76.2235,76.3387,76.2158,76.3156,70968.0
2019-04-09 12:40:00,99.41,99.59,99.36,99.36,55050.0,76.3233,76.4615,76.2849,76.2849,55050.0
2019-04-09 12:50:00,99.36,99.36,98.95,98.95,45949.0,76.2849,76.2849,75.9701,75.9701,45949.0
2019-04-09 13:00:00,98.95,99.05,98.91,99.03,33660.0,75.9701,76.0469,75.9394,76.0315,33660.0
2019-04-09 13:10:00,99.02,99.09,98.91,98.94,31012.0,76.0239,76.0776,75.9394,75.9624,31012.0
2019-04-09 13:20:00,98.92,98.93,98.81,98.82,33721.0,75.9471,75.9548,75.8626,75.8703,33721.0
2019-04-09 13:30:00,98.8,98.86,98.61,98.85,86350.0,75.855,75.901,75.7091,75.8934,86350.0
2019-04-09 13:40:00,98.86,99.02,98.86,98.89,28703.0,75.901,76.0239,75.901,75.9241,28703.0
2019-04-09 13:50:00,98.89,98.92,98.79,98.91,42437.0,75.9241,75.9471,75.8473,75.9394,42437.0
2019-04-09 14:00:00,98.92,98.92,98.68,98.7,40192.0,75.9471,75.9471,75.7628,75.7782,40192.0
2019-04-09 14:10:00,98.69,98.77,98.55,98.72,35191.0,75.7705,75.8319,75.663,75.7935,35191.0
2019-04-09 14:20:00,98.7,98.81,98.66,98.77,63513.0,75.7782,75.8626,75.7475,75.8319,63513.0
2019-04-09 14:30:00,98.74,98.81,98.64,98.67,37062.0,75.8089,75.8626,75.7321,75.7552,37062.0
2019-04-09 14:40:00,98.68,98.7,98.41,98.51,70415.0,75.7628,75.7782,75.5555,75.6323,70415.0
2019-04-09 14:50:00,98.53,98.6,98.32,98.37,144220.0,75.6477,75.7014,75.4864,75.5248,144220.0
2019-04-09 15:00:00,98.37,98.57,98.36,98.5,73595.0,75.5248,75.6784,75.5171,75.6246,73595.0
2019-04-09 15:10:00,98.5,98.58,98.37,98.38,73004.0,75.6246,75.6861,75.5248,75.5325,73004.0
2019-04-09 15:20:00,98.38,98.43,98.23,98.36,81375.0,75.5325,75.5709,75.4173,75.5171,81375.0
2019-04-09 15:30:00,98.34,98.59,98.34,98.58,75329.0,75.5018,75.6937,75.5018,75.6861,75329.0
2019-04-09 15:40:00,98.58,98.71,98.54,98.67,108353.0,75.6861,75.7859,75.6553,75.7552,108353.0
2019-04-09 15:50:00,98.67,98.71,98.42,98.62,366401.0,75.7552,75.7859,75.5632,75.7168,366401.0
2019-04-10 09:30:00,99.34,100.05,98.93,99.43,77148.0,76.2696,76.8147,75.9548,76.3387,77148.0
2019-04-10 09:40:00,99.43,99.86,99.42,99.8,43303.0,76.3387,76.6688,76.331,76.6227,43303.0
2019-04-10 09:50:00,99.78,99.81,99.32,99.4,110898.0,76.6074,76.6304,76.2542,76.3156,110898.0
2019-04-10 10:00:00,99.41,99.51,99.08,99.15,75956.0,76.3233,76.4001,76.0699,76.1237,75956.0
2019-04-10 10:10:00,99.07,99.34,98.95,99.13,66208.0,76.0623,76.2696,75.9701,76.1083,66208.0
2019-04-10 10:20:00,99.1,99.24,98.87,99.0,61214.0,76.0853,76.1928,75.9087,76.0085,61214.0
2019-04-10 10:30:00,98.95,99.12,98.75,98.87,55264.0,75.9701,76.1006,75.8166,75.9087,55264.0
2019-04-10 10:40:00,98.84,99.11,98.75,98.79,106060.0,75.8857,76.093,75.8166,75.8473,106060.0
2019-04-10 10:50:00,98.82,98.97,98.7,98.85,44765.0,75.8703,75.9855,75.7782,75.8934,44765.0
2019-04-10 11:00:00,98.86,99.05,98.81,98.95,96309.0,75.901,76.0469,75.8626,75.9701,96309.0
2019-04-10 11:10:00,98.95,98.97,98.75,98.78,38298.0,75.9701,75.9855,75.8166,75.8396,38298.0
2019-04-10 11:20:00,98.78,99.01,98.75,98.85,38715.0,75.8396,76.0162,75.8166,75.8934,38715.0
2019-04-10 11:30:00,98.85,99.06,98.78,98.8,32031.0,75.8934,76.0546,75.8396,75.855,32031.0
2019-04-10 11:40:00,98.82,98.98,98.76,98.87,34410.0,75.8703,75.9932,75.8243,75.9087,34410.0
2019-04-10 11:50:00,98.87,99.11,98.82,99.11,29776.0,75.9087,76.093,75.8703,76.093,29776.0
2019-04-10 12:00:00,99.13,99.43,99.12,99.37,84897.0,76.1083,76.3387,76.1006,76.2926,84897.0
2019-04-10 12:10:00,99.37,99.48,99.18,99.43,38226.0,76.2926,76.377,76.1467,76.3387,38226.0
2019-04-10 12:20:00,99.44,99.58,99.33,99.33,87126.0,76.3463,76.4538,76.2619,76.2619,87126.0
2019-04-10 12:30:00,99.33,99.48,99.23,99.41,32751.0,76.2619,76.377,76.1851,76.3233,32751.0
2019-04-10 12:40:00,99.4,99.42,99.2,99.26,39571.0,76.3156,76.331,76.1621,76.2081,39571.0
2019-04-10 12:50:00,99.24,99.32,99.17,99.18,30038.0,76.1928,76.2542,76.139,76.1467,30038.0
2019-04-10 13:00:00,99.19,99.2,99.07,99.18,96376.0,76.1544,76.1621,76.0623,76.1467,96376.0
2019-04-10 13:10:00,99.19,99.26,99.05,99.17,89080.0,76.1544,76.2081,76.0469,76.139,89080.0
2019-04-10 13:20:00,99.17,99.2,98.92,98.98,34208.0,76.139,76.1621,75.9471,75.9932,34208.0
2019-04-10 13:30:00,98.99,99.04,98.84,98.92,26632.0,76.0008,76.0392,75.8857,75.9471,26632.0
2019-04-10 13:40:00,98.91,98.98,98.85,98.89,22133.0,75.9394,75.9932,75.8934,75.9241,22133.0
2019-04-10 13:50:00,98.89,98.96,98.79,98.83,22651.0,75.9241,75.9778,75.8473,75.878,22651.0
2019-04-10 14:00:00,98.84,98.89,98.64,98.72,29779.0,75.8857,75.9241,75.7321,75.7935,29779.0
2019-04-10 14:10:00,98.75,98.75,98.45,98.47,64396.0,75.8166,75.8166,75.5862,75.6016,64396.0
2019-04-10 14:20:00,98.45,98.64,98.44,98.51,45795.0,75.5862,75.7321,75.5786,75.6323,45795.0
2019-04-10 14:30:00,98.5,98.69,98.4,98.68,28466.0,75.6246,75.7705,75.5479,75.7628,28466.0
2019-04-10 14:40:00,98.69,98.79,98.68,98.75,33483.0,75.7705,75.8473,75.7628,75.8166,33483.0
2019-04-10 14:50:00,98.75,98.79,98.66,98.71,27337.0,75.8166,75.8473,75.7475,75.7859,27337.0
2019-04-10 15:00:00,98.71,99.13,98.71,98.97,54426.0,75.7859,76.1083,75.7859,75.9855,54426.0
2019-04-10 15:10:00,98.97,98.97,98.63,98.64,48643.0,75.9855,75.9855,75.7244,75.7321,48643.0
2019-04-10 15:20:00,98.64,98.86,98.61,98.81,64370.0,75.7321,75.901,75.7091,75.8626,64370.0
2019-04-10 15:30:00,98.84,98.9,98.7,98.71,59596.0,75.8857,75.9317,75.7782,75.7859,59596.0
2019-04-10 15:40:00,98.72,98.75,98.55,98.56,118423.0,75.7935,75.8166,75.663,75.6707,118423.0
2019-04-10 15:50:00,98.57,98.78,98.41,98.77,238632.0,75.6784,75.8396,75.5555,75.8319,238632.0
2019-04-11 09:30:00,98.38,98.5,97.84,98.12,56394.0,75.5325,75.6246,75.1179,75.3329,56394.0
2019-04-11 09:40:00,98.13,99.0,97.9,98.97,40806.0,75.3406,76.0085,75.164,75.9855,40806.0
2019-04-11 09:50:00,98.94,99.19,98.84,99.14,53906.0,75.9624,76.1544,75.8857,76.116,53906.0
2019-04-11 10:00:00,99.19,99.46,99.13,99.18,19270.0,76.1544,76.3617,76.1083,76.1467,19270.0
2019-04-11 10:10:00,99.15,99.56,99.14,99.53,23569.0,76.1237,76.4385,76.116,76.4154,23569.0
2019-04-11 10:20:00,99.54,99.76,99.36,99.36,48242.0,76.4231,76.592,76.2849,76.2849,48242.0
2019-04-11 10:30:00,99.36,99.61,99.3,99.54,16508.0,76.2849,76.4769,76.2388,76.4231,16508.0
2019-04-11 10:40:00,99.59,99.6,99.21,99.28,26523.0,76.4615,76.4692,76.1697,76.2235,26523.0
2019-04-11 10:50:00,99.29,99.34,98.93,98.95,29558.0,76.2312,76.2696,75.9548,75.9701,29558.0
2019-04-11 11:00:00,98.94,98.94,98.53,98.89,41694.0,75.9624,75.9624,75.6477,75.9241,41694.0
2019-04-11 11:10:00,98.88,99.17,98.75,98.77,33990.0,75.9164,76.139,75.8166,75.8319,33990.0
2019-04-11 11:20:00,98.77,98.87,98.54,98.64,77793.0,75.8319,75.9087,75.6553,75.7321,77793.0
2019-04-11 11:30:00,98.64,98.65,98.32,98.32,71340.0,75.7321,75.7398,75.4864,75.4864,71340.0
2019-04-11 11:40:00,98.31,98.33,97.92,98.25,61209.0,75.4788,75.4941,75.1793,75.4327,61209.0
2019-04-11 11:50:00,98.25,98.35,97.92,98.04,85411.0,75.4327,75.5095,75.1793,75.2715,85411.0
2019-04-11 12:00:00,98.01,98.18,97.93,97.99,82790.0,75.2484,75.3789,75.187,75.2331,82790.0
2019-04-11 12:10:00,98.0,98.21,97.99,98.04,55005.0,75.2408,75.402,75.2331,75.2715,55005.0
2019-04-11 12:20:00,98.03,98.12,97.69,97.81,88115.0,75.2638,75.3329,75.0027,75.0949,88115.0
2019-04-11 12:30:00,97.79,97.92,97.66,97.87,101283.0,75.0795,75.1793,74.9797,75.1409,101283.0
2019-04-11 12:40:00,97.88,98.15,97.66,98.07,52994.0,75.1486,75.3559,74.9797,75.2945,52994.0
2019-04-11 12:50:00,98.06,98.43,98.06,98.37,55971.0,75.2868,75.5709,75.2868,75.5248,55971.0
2019-04-11 13:00:00,98.39,98.58,98.38,98.58,37978.0,75.5402,75.6861,75.5325,75.6861,37978.0
2019-04-11 13:10:00,98.57,98.64,98.33,98.62,68798.0,75.6784,75.7321,75.4941,75.7168,68798.0
2019-04-11 13:20:00,98.62,98.92,98.52,98.76,116353.0,75.7168,75.9471,75.64,75.8243,116353.0
2019-04-11 13:30:00,98.78,98.84,98.55,98.58,32274.0,75.8396,75.8857,75.663,75.6861,32274.0
2019-04-11 13:40:00,98.56,98.91,98.48,98.91,53984.0,75.6707,75.9394,75.6093,75.9394,53984.0
2019-04-11 13:50:00,98.96,98.96,98.8,98.86,33508.0,75.9778,75.9778,75.855,75.901,33508.0
2019-04-11 14:00:00,98.86,98.94,98.78,98.9,17378.0,75.901,75.9624,75.8396,75.9317,17378.0
2019-04-11 14:10:00,98.9,99.08,98.82,98.98,19729.0,75.9317,76.0699,75.8703,75.9932,19729.0
2019-04-11 14:20:00,98.95,98.95,98.78,98.88,18888.0,75.9701,75.9701,75.8396,75.9164,18888.0
2019-04-11 14:30:00,98.88,98.93,98.72,98.73,12068.0,75.9164,75.9548,75.7935,75.8012,12068.0
2019-04-11 14:40:00,98.75,98.86,98.68,98.85,13298.0,75.8166,75.901,75.7628,75.8934,13298.0
2019-04-11 14:50:00,98.86,98.92,98.69,98.69,17282.0,75.901,75.9471,75.7705,75.7705,17282.0
2019-04-11 15:00:00,98.69,98.93,98.65,98.85,27411.0,75.7705,75.9548,75.7398,75.8934,27411.0
2019-04-11 15:10:00,98.84,98.97,98.79,98.89,19412.0,75.8857,75.9855,75.8473,75.9241,19412.0
2019-04-11 15:20:00,98.9,98.94,98.75,98.76,25057.0,75.9317,75.9624,75.8166,75.8243,25057.0
2019-04-11 15:30:00,98.76,98.88,98.74,98.8,28356.0,75.8243,75.9164,75.8089,75.855,28356.0
2019-04-11 15:40:00,98.8,98.82,98.67,98.8,51845.0,75.855,75.8703,75.7552,75.855,51845.0
2019-04-11 15:50:00,98.79,99.0,98.73,98.75,201288.0,75.8473,76.0085,75.8012,75.8166,201288.0
2019-04-12 09:30:00,102.09,103.38,101.85,103.27,275822.0,78.3809,79.3713,78.1966,79.2869,275822.0
2019-04-12 09:40:00,103.26,103.97,103.17,103.69,180730.0,79.2792,79.8243,79.2101,79.6093,180730.0
2019-04-12 09:50:00,103.72,103.95,103.33,103.33,173412.0,79.6324,79.8089,79.3329,79.3329,173412.0
2019-04-12 10:00:00,103.41,103.41,102.59,102.9,146389.0,79.3943,79.3943,78.7648,79.0028,146389.0
2019-04-12 10:10:00,102.96,103.11,102.7,102.77,77670.0,79.0489,79.164,78.8492,78.903,77670.0
2019-04-12 10:20:00,102.76,103.48,102.74,103.41,86484.0,78.8953,79.4481,78.8799,79.3943,86484.0
2019-04-12 10:30:00,103.39,103.43,102.86,102.86,493674.0,79.379,79.4097,78.9721,78.9721,493674.0
2019-04-12 10:40:00,102.86,102.93,102.61,102.9,77528.0,78.9721,79.0258,78.7801,79.0028,77528.0
2019-04-12 10:50:00,102.89,103.07,102.8,102.88,56910.0,78.9951,79.1333,78.926,78.9874,56910.0
2019-04-12 11:00:00,102.89,103.09,102.72,102.9,47777.0,78.9951,79.1487,78.8646,79.0028,47777.0
2019-04-12 11:10:00,102.92,102.99,102.77,102.8,41923.0,79.0181,79.0719,78.903,78.926,41923.0
2019-04-12 11:20:00,102.79,102.98,102.73,102.95,66615.0,78.9183,79.0642,78.8723,79.0412,66615.0
2019-04-12 11:30:00,102.96,103.03,102.86,102.93,64686.0,79.0489,79.1026,78.9721,79.0258,64686.0
2019-04-12 11:40:00,102.93,103.02,102.84,102.97,37234.0,79.0258,79.0949,78.9567,79.0565,37234.0
2019-04-12 11:50:00,102.97,103.4,102.97,103.37,40968.0,79.0565,79.3867,79.0565,79.3636,40968.0
2019-04-12 12:00:00,103.36,103.45,103.25,103.41,212397.0,79.356,79.4251,79.2715,79.3943,212397.0
2019-04-12 12:10:00,103.4,103.47,103.24,103.42,44957.0,79.3867,79.4404,79.2638,79.402,44957.0
2019-04-12 12:20:00,103.43,103.45,103.21,103.41,39039.0,79.4097,79.4251,79.2408,79.3943,39039.0
2019-04-12 12:30:00,103.42,103.53,103.33,103.51,36577.0,79.402,79.4865,79.3329,79.4711,36577.0
2019-04-12 12:40:00,103.5,104.12,103.49,104.07,150509.0,79.4634,79.9395,79.4558,79.9011,150509.0
2019-04-12 12:50:00,104.09,104.53,103.98,104.53,86891.0,79.9164,80.2542,79.832,80.2542,86891.0
2019-04-12 13:00:00,104.53,104.8,104.52,104.76,155853.0,80.2542,80.4615,80.2466,80.4308,155853.0
2019-04-12 13:10:00,104.75,104.79,104.59,104.75,190290.0,80.4232,80.4539,80.3003,80.4232,190290.0
2019-04-12 13:20:00,104.75,105.07,104.74,105.0,115137.0,80.4232,80.6688,80.4155,80.6151,115137.0
2019-04-12 13:30:00,105.0,105.37,104.97,105.37,97329.0,80.6151,80.8992,80.5921,80.8992,97329.0
2019-04-12 13:40:00,105.38,105.63,105.13,105.29,137629.0,80.9068,81.0988,80.7149,80.8377,137629.0
2019-04-12 13:50:00,105.29,105.61,105.27,105.55,361523.0,80.8377,81.0834,80.8224,81.0374,361523.0
2019-04-12 14:00:00,105.58,105.87,105.53,105.76,79349.0,81.0604,81.283,81.022,81.1986,79349.0
2019-04-12 14:10:00,105.76,106.09,105.65,105.92,116059.0,81.1986,81.452,81.1141,81.3214,116059.0
2019-04-12 14:20:00,105.92,105.96,105.42,105.63,96700.0,81.3214,81.3521,80.9376,81.0988,96700.0
2019-04-12 14:30:00,105.62,106.01,105.54,105.54,192277.0,81.0911,81.3905,81.0297,81.0297,192277.0
2019-04-12 14:40:00,105.55,105.55,105.11,105.12,169946.0,81.0374,81.0374,80.6995,80.7072,169946.0
2019-04-12 14:50:00,105.12,105.38,104.97,105.38,244361.0,80.7072,80.9068,80.5921,80.9068,244361.0
2019-04-12 15:00:00,105.38,106.07,105.22,106.07,119731.0,80.9068,81.4366,80.784,81.4366,119731.0
2019-04-12 15:10:00,106.05,106.48,105.97,106.09,206945.0,81.4212,81.7514,81.3598,81.452,206945.0
2019-04-12 15:20:00,106.09,106.11,105.49,105.79,217096.0,81.452,81.4673,80.9913,81.2216,217096.0
2019-04-12 15:30:00,105.77,105.79,105.39,105.54,169579.0,81.2063,81.2216,80.9145,81.0297,169579.0
2019-04-12 15:40:00,105.55,105.62,105.3,105.38,178791.0,81.0374,81.0911,80.8454,80.9068,178791.0
2019-04-12 15:50:00,105.36,105.46,105.19,105.33,386701.0,80.8915,80.9683,80.761,80.8685,386701.0
2019-04-15 09:30:00,104.43,104.74,103.16,103.83,146484.0,80.3502,80.5887,79.373,79.8885,146484.0
2019-04-15 09:40:00,103.83,103.86,102.7,103.02,73334.0,79.8885,79.9116,79.0191,79.2653,73334.0
2019-04-15 09:50:00,103.01,103.74,102.7,103.46,117595.0,79.2576,79.8193,79.0191,79.6039,117595.0
2019-04-15 10:00:00,103.42,103.91,103.34,103.64,99601.0,79.5731,79.9501,79.5115,79.7424,99601.0
2019-04-15 10:10:00,103.6,103.71,103.27,103.35,54186.0,79.7116,79.7962,79.4577,79.5192,54186.0
2019-04-15 10:20:00,103.35,103.5,103.04,103.05,102657.0,79.5192,79.6346,79.2807,79.2884,102657.0
2019-04-15 10:30:00,103.02,103.05,102.6,102.61,100555.0,79.2653,79.2884,78.9422,78.9499,100555.0
2019-04-15 10:40:00,102.66,102.71,102.34,102.48,48820.0,78.9883,79.0268,78.7421,78.8498,48820.0
2019-04-15 10:50:00,102.52,102.71,102.45,102.6,89080.0,78.8806,79.0268,78.8268,78.9422,89080.0
2019-04-15 11:00:00,102.6,102.69,102.12,102.36,74910.0,78.9422,79.0114,78.5728,78.7575,74910.0
2019-04-15 11:10:00,102.36,102.62,101.98,101.98,81368.0,78.7575,78.9576,78.4651,78.4651,81368.0
2019-04-15 11:20:00,101.99,102.17,101.92,102.08,45274.0,78.4728,78.6113,78.419,78.5421,45274.0
2019-04-15 11:30:00,102.07,102.39,102.07,102.37,35962.0,78.5344,78.7806,78.5344,78.7652,35962.0
2019-04-15 11:40:00,102.38,102.64,102.25,102.35,135435.0,78.7729,78.9729,78.6729,78.7498,135435.0
2019-04-15 11:50:00,102.37,102.4,102.17,102.29,44438.0,78.7652,78.7883,78.6113,78.7036,44438.0
2019-04-15 12:00:00,102.27,102.4,102.05,102.32,62962.0,78.6883,78.7883,78.519,78.7267,62962.0
2019-04-15 12:10:00,102.33,102.34,102.09,102.19,38484.0,78.7344,78.7421,78.5498,78.6267,38484.0
2019-04-15 12:20:00,102.18,102.24,102.03,102.03,20461.0,78.619,78.6652,78.5036,78.5036,20461.0
2019-04-15 12:30:00,102.05,102.17,101.97,102.13,33962.0,78.519,78.6113,78.4574,78.5805,33962.0
2019-04-15 12:40:00,102.12,102.21,102.03,102.16,37600.0,78.5728,78.6421,78.5036,78.6036,37600.0
2019-04-15 12:50:00,102.17,102.24,102.05,102.19,23879.0,78.6113,78.6652,78.519,78.6267,23879.0
2019-04-15 13:00:00,102.19,102.38,102.17,102.2,41261.0,78.6267,78.7729,78.6113,78.6344,41261.0
2019-04-15 13:10:00,102.2,102.22,102.0,102.04,45384.0,78.6344,78.6498,78.4805,78.5113,45384.0
2019-04-15 13:20:00,102.05,102.43,102.05,102.43,47798.0,78.519,78.8114,78.519,78.8114,47798.0
2019-04-15 13:30:00,102.42,102.48,102.28,102.41,35812.0,78.8037,78.8498,78.6959,78.796,35812.0
2019-04-15 13:40:00,102.42,102.5,102.36,102.42,47193.0,78.8037,78.8652,78.7575,78.8037,47193.0
2019-04-15 13:50:00,102.43,102.5,102.33,102.42,35863.0,78.8114,78.8652,78.7344,78.8037,35863.0
2019-04-15 14:00:00,102.46,102.59,102.37,102.37,39969.0,78.8344,78.9345,78.7652,78.7652,39969.0
2019-04-15 14:10:00,102.38,102.55,102.38,102.45,47583.0,78.7729,78.9037,78.7729,78.8268,47583.0
2019-04-15 14:20:00,102.44,102.48,102.14,102.24,71715.0,78.8191,78.8498,78.5882,78.6652,71715.0
2019-04-15 14:30:00,102.24,102.32,101.75,101.77,40904.0,78.6652,78.7267,78.2882,78.3035,40904.0
2019-04-15 14:40:00,101.76,101.76,101.44,101.46,143109.0,78.2959,78.2959,78.0496,78.065,143109.0
2019-04-15 14:50:00,101.45,101.8,101.44,101.74,43653.0,78.0573,78.3266,78.0496,78.2805,43653.0
2019-04-15 15:00:00,101.76,101.85,101.67,101.68,77268.0,78.2959,78.3651,78.2266,78.2343,77268.0
2019-04-15 15:10:00,101.68,101.81,101.56,101.65,41226.0,78.2343,78.3343,78.142,78.2112,41226.0
2019-04-15 15:20:00,101.65,101.74,101.61,101.67,70760.0,78.2112,78.2805,78.1804,78.2266,70760.0
2019-04-15 15:30:00,101.68,101.81,101.67,101.78,111848.0,78.2343,78.3343,78.2266,78.3112,111848.0
2019-04-15 15:40:00,101.78,101.95,101.62,101.95,152490.0,78.3112,78.442,78.1881,78.442,152490.0
2019-04-15 15:50:00,101.93,102.18,101.88,102.02,615572.0,78.4267,78.619,78.3882,78.4959,615572.0
2019-04-16 09:30:00,101.86,102.2,101.31,101.47,140903.0,78.3728,78.6344,77.9496,78.0727,140903.0
2019-04-16 09:40:00,101.48,101.78,101.16,101.23,60892.0,78.0804,78.3112,77.8342,77.8881,60892.0
2019-04-16 09:50:00,101.29,101.44,100.97,101.26,62294.0,77.9342,78.0496,77.688,77.9111,62294.0
2019-04-16 10:00:00,101.26,101.51,101.24,101.47,175323.0,77.9111,78.1035,77.8958,78.0727,175323.0
2019-04-16 10:10:00,101.47,101.82,101.38,101.56,107575.0,78.0727,78.342,78.0035,78.142,107575.0
2019-04-16 10:20:00,101.58,102.09,101.56,102.09,104982.0,78.1574,78.5498,78.142,78.5498,104982.0
2019-04-16 10:30:00,102.1,102.14,101.84,101.95,42421.0,78.5575,78.5882,78.3574,78.442,42421.0
2019-04-16 10:40:00,101.95,102.07,101.82,101.89,53590.0,78.442,78.5344,78.342,78.3959,53590.0
2019-04-16 10:50:00,101.88,101.97,101.57,101.61,65776.0,78.3882,78.4574,78.1497,78.1804,65776.0
2019-04-16 11:00:00,101.6,101.65,101.29,101.45,67839.0,78.1727,78.2112,77.9342,78.0573,67839.0
2019-04-16 11:10:00,101.47,101.93,101.46,101.51,82835.0,78.0727,78.4267,78.065,78.1035,82835.0
2019-04-16 11:20:00,101.48,101.63,101.46,101.58,37098.0,78.0804,78.1958,78.065,78.1574,37098.0
2019-04-16 11:30:00,101.59,101.66,101.46,101.57,45113.0,78.1651,78.2189,78.065,78.1497,45113.0
2019-04-16 11:40:00,101.58,101.83,101.57,101.8,25090.0,78.1574,78.3497,78.1497,78.3266,25090.0
2019-04-16 11:50:00,101.81,102.08,101.81,102.02,58076.0,78.3343,78.5421,78.3343,78.4959,58076.0
2019-04-16 12:00:00,102.05,102.2,101.97,102.1,49504.0,78.519,78.6344,78.4574,78.5575,49504.0
2019-04-16 12:10:00,102.1,102.21,102.03,102.18,32504.0,78.5575,78.6421,78.5036,78.619,32504.0
2019-04-16 12:20:00,102.16,102.17,101.9,102.03,39261.0,78.6036,78.6113,78.4036,78.5036,39261.0
2019-04-16 12:30:00,102.03,102.22,102.0,102.05,34545.0,78.5036,78.6498,78.4805,78.519,34545.0
2019-04-16 12:40:00,102.06,102.17,101.98,102.13,29299.0,78.5267,78.6113,78.4651,78.5805,29299.0
2019-04-16 12:50:00,102.11,102.12,101.92,102.0,52521.0,78.5651,78.5728,78.419,78.4805,52521.0
2019-04-16 13:00:00,102.01,102.12,101.97,102.04,25678.0,78.4882,78.5728,78.4574,78.5113,25678.0
2019-04-16 13:10:00,102.05,102.08,101.96,102.04,33609.0,78.519,78.5421,78.4497,78.5113,33609.0
2019-04-16 13:20:00,102.04,102.09,101.9,101.98,25891.0,78.5113,78.5498,78.4036,78.4651,25891.0
2019-04-16 13:30:00,101.98,102.03,101.86,101.94,30442.0,78.4651,78.5036,78.3728,78.4343,30442.0
2019-04-16 13:40:00,101.94,102.07,101.85,102.02,40845.0,78.4343,78.5344,78.3651,78.4959,40845.0
2019-04-16 13:50:00,102.04,102.07,101.89,101.92,27228.0,78.5113,78.5344,78.3959,78.419,27228.0
2019-04-16 14:00:00,101.92,102.13,101.87,102.07,52559.0,78.419,78.5805,78.3805,78.5344,52559.0
2019-04-16 14:10:00,102.06,102.55,102.06,102.44,76463.0,78.5267,78.9037,78.5267,78.8191,76463.0
2019-04-16 14:20:00,102.44,102.82,102.44,102.73,88702.0,78.8191,79.1114,78.8191,79.0422,88702.0
2019-04-16 14:30:00,102.73,102.81,102.58,102.63,24482.0,79.0422,79.1037,78.9268,78.9652,24482.0
2019-04-16 14:40:00,102.64,102.75,102.51,102.55,28889.0,78.9729,79.0576,78.8729,78.9037,28889.0
2019-04-16 14:50:00,102.58,102.62,102.48,102.48,28464.0,78.9268,78.9576,78.8498,78.8498,28464.0
2019-04-16 15:00:00,102.46,102.55,102.4,102.51,40035.0,78.8344,78.9037,78.7883,78.8729,40035.0
2019-04-16 15:10:00,102.53,102.54,102.34,102.34,32434.0,78.8883,78.896,78.7421,78.7421,32434.0
2019-04-16 15:20:00,102.34,102.56,102.33,102.55,42306.0,78.7421,78.9114,78.7344,78.9037,42306.0
2019-04-16 15:30:00,102.54,102.66,102.3,102.33,67282.0,78.896,78.9883,78.7113,78.7344,67282.0
2019-04-16 15:40:00,102.34,102.41,102.27,102.29,71754.0,78.7421,78.796,78.6883,78.7036,71754.0
2019-04-16 15:50:00,102.28,102.4,102.24,102.36,210480.0,78.6959,78.7883,78.6652,78.7575,210480.0
2019-04-17 09:30:00,103.19,103.84,102.76,103.52,107303.0,79.3961,79.8962,79.0653,79.65,107303.0
2019-04-17 09:40:00,103.6,103.99,103.47,103.7,59427.0,79.7116,80.0117,79.6116,79.7885,59427.0
2019-04-17 09:50:00,103.64,104.03,103.61,103.97,22969.0,79.7424,80.0424,79.7193,79.9963,22969.0
2019-04-17 10:00:00,104.02,104.45,103.76,103.78,42259.0,80.0347,80.3656,79.8347,79.8501,42259.0
2019-04-17 10:10:00,103.85,103.91,103.42,103.51,37201.0,79.9039,79.9501,79.5731,79.6423,37201.0
2019-04-17 10:20:00,103.5,103.87,103.48,103.83,39098.0,79.6346,79.9193,79.6192,79.8885,39098.0
2019-04-17 10:30:00,103.89,104.03,103.73,103.88,39472.0,79.9347,80.0424,79.8116,79.927,39472.0
2019-04-17 10:40:00,103.86,103.95,103.46,103.57,21996.0,79.9116,79.9809,79.6039,79.6885,21996.0
2019-04-17 10:50:00,103.57,103.58,103.15,103.15,32951.0,79.6885,79.6962,79.3653,79.3653,32951.0
2019-04-17 11:00:00,103.19,103.6,103.09,103.57,89312.0,79.3961,79.7116,79.3192,79.6885,89312.0
2019-04-17 11:10:00,103.55,103.55,103.27,103.37,85732.0,79.6731,79.6731,79.4577,79.5346,85732.0
2019-04-17 11:20:00,103.38,103.51,103.34,103.37,47640.0,79.5423,79.6423,79.5115,79.5346,47640.0
2019-04-17 11:30:00,103.36,103.37,103.09,103.19,43628.0,79.5269,79.5346,79.3192,79.3961,43628.0
2019-04-17 11:40:00,103.21,103.24,103.06,103.2,28892.0,79.4115,79.4346,79.2961,79.4038,28892.0
2019-04-17 11:50:00,103.2,103.22,102.82,102.85,40622.0,79.4038,79.4192,79.1114,79.1345,40622.0
2019-04-17 12:00:00,102.84,102.9,102.55,102.75,73101.0,79.1268,79.173,78.9037,79.0576,73101.0
2019-04-17 12:10:00,102.75,102.86,102.56,102.71,50160.0,79.0576,79.1422,78.9114,79.0268,50160.0
2019-04-17 12:20:00,102.73,102.79,102.53,102.68,65235.0,79.0422,79.0884,78.8883,79.0037,65235.0
2019-04-17 12:30:00,102.7,102.75,102.42,102.42,52958.0,79.0191,79.0576,78.8037,78.8037,52958.0
2019-04-17 12:40:00,102.43,102.55,102.26,102.55,46365.0,78.8114,78.9037,78.6806,78.9037,46365.0
2019-04-17 12:50:00,102.55,102.6,102.43,102.48,24002.0,78.9037,78.9422,78.8114,78.8498,24002.0
2019-04-17 13:00:00,102.49,102.51,102.36,102.46,15323.0,78.8575,78.8729,78.7575,78.8344,15323.0
2019-04-17 13:10:00,102.47,102.67,102.35,102.67,42133.0,78.8421,78.996,78.7498,78.996,42133.0
2019-04-17 13:20:00,102.65,102.91,102.57,102.88,118034.0,78.9806,79.1807,78.9191,79.1576,118034.0
2019-04-17 13:30:00,102.85,102.85,102.74,102.79,14648.0,79.1345,79.1345,79.0499,79.0884,14648.0
2019-04-17 13:40:00,102.8,102.86,102.52,102.52,22567.0,79.096,79.1422,78.8806,78.8806,22567.0
2019-04-17 13:50:00,102.51,102.6,102.43,102.58,29490.0,78.8729,78.9422,78.8114,78.9268,29490.0
2019-04-17 14:00:00,102.59,102.59,102.47,102.52,25340.0,78.9345,78.9345,78.8421,78.8806,25340.0
2019-04-17 14:10:00,102.5,102.52,102.24,102.31,26403.0,78.8652,78.8806,78.6652,78.719,26403.0
2019-04-17 14:20:00,102.29,102.29,101.98,102.0,19884.0,78.7036,78.7036,78.4651,78.4805,19884.0
2019-04-17 14:30:00,102.0,102.08,101.78,101.78,17669.0,78.4805,78.5421,78.3112,78.3112,17669.0
2019-04-17 14:40:00,101.78,101.88,101.71,101.75,19877.0,78.3112,78.3882,78.2574,78.2882,19877.0
2019-04-17 14:50:00,101.77,101.85,101.64,101.64,21433.0,78.3035,78.3651,78.2035,78.2035,21433.0
2019-04-17 15:00:00,101.66,101.86,101.66,101.68,23937.0,78.2189,78.3728,78.2189,78.2343,23937.0
2019-04-17 15:10:00,101.66,101.66,101.43,101.55,34510.0,78.2189,78.2189,78.0419,78.1343,34510.0
2019-04-17 15:20:00,101.56,101.75,101.5,101.71,42141.0,78.142,78.2882,78.0958,78.2574,42141.0
2019-04-17 15:30:00,101.73,101.81,101.62,101.79,50057.0,78.2728,78.3343,78.1881,78.3189,50057.0
2019-04-17 15:40:00,101.8,102.0,101.79,101.97,60446.0,78.3266,78.4805,78.3189,78.4574,60446.0
2019-04-17 15:50:00,101.97,102.03,101.74,101.83,193866.0,78.4574,78.5036,78.2805,78.3497,193866.0
2019-04-18 09:30:00,101.95,102.35,101.52,101.73,151778.0,78.442,78.7498,78.1112,78.2728,151778.0
2019-04-18 09:40:00,101.73,102.24,101.72,102.16,22706.0,78.2728,78.6652,78.2651,78.6036,22706.0
2019-04-18 09:50:00,102.21,102.38,102.02,102.34,30810.0,78.6421,78.7729,78.4959,78.7421,30810.0
2019-04-18 10:00:00,102.32,102.43,102.12,102.37,60636.0,78.7267,78.8114,78.5728,78.7652,60636.0
2019-04-18 10:10:00,102.37,102.57,102.36,102.46,32966.0,78.7652,78.9191,78.7575,78.8344,32966.0
2019-04-18 10:20:00,102.45,102.67,102.41,102.62,42466.0,78.8268,78.996,78.796,78.9576,42466.0
2019-04-18 10:30:00,102.63,102.82,102.61,102.79,39354.0,78.9652,79.1114,78.9499,79.0884,39354.0
2019-04-18 10:40:00,102.76,102.99,102.64,102.97,58581.0,79.0653,79.2422,78.9729,79.2268,58581.0
2019-04-18 10:50:00,102.97,103.15,102.87,103.11,104591.0,79.2268,79.3653,79.1499,79.3346,104591.0
2019-04-18 11:00:00,103.1,103.25,103.0,103.24,34574.0,79.3269,79.4423,79.2499,79.4346,34574.0
2019-04-18 11:10:00,103.24,103.29,102.92,103.06,42548.0,79.4346,79.4731,79.1884,79.2961,42548.0
2019-04-18 11:20:00,103.08,103.43,102.98,103.43,51226.0,79.3115,79.5808,79.2345,79.5808,51226.0
2019-04-18 11:30:00,103.43,103.77,103.43,103.73,48818.0,79.5808,79.8424,79.5808,79.8116,48818.0
2019-04-18 11:40:00,103.73,103.82,103.52,103.6,95541.0,79.8116,79.8809,79.65,79.7116,95541.0
2019-04-18 11:50:00,103.57,103.8,103.47,103.73,41089.0,79.6885,79.8655,79.6116,79.8116,41089.0
2019-04-18 12:00:00,103.71,104.14,103.71,103.91,232718.0,79.7962,80.1271,79.7962,79.9501,232718.0
2019-04-18 12:10:00,103.89,103.99,103.72,103.83,33205.0,79.9347,80.0117,79.8039,79.8885,33205.0
2019-04-18 12:20:00,103.83,103.88,103.75,103.76,35424.0,79.8885,79.927,79.827,79.8347,35424.0
2019-04-18 12:30:00,103.77,103.87,103.64,103.73,35745.0,79.8424,79.9193,79.7424,79.8116,35745.0
2019-04-18 12:40:00,103.74,103.99,103.66,103.95,26763.0,79.8193,80.0117,79.7577,79.9809,26763.0
2019-04-18 12:50:00,103.94,104.14,103.93,104.06,24506.0,79.9732,80.1271,79.9655,80.0655,24506.0
2019-04-18 13:00:00,104.08,104.24,104.02,104.11,108836.0,80.0809,80.204,80.0347,80.104,108836.0
2019-04-18 13:10:00,104.13,104.27,104.13,104.18,27073.0,80.1194,80.2271,80.1194,80.1578,27073.0
2019-04-18 13:20:00,104.2,104.24,104.11,104.15,27151.0,80.1732,80.204,80.104,80.1348,27151.0
2019-04-18 13:30:00,104.15,104.27,104.11,104.25,30225.0,80.1348,80.2271,80.104,80.2117,30225.0
2019-04-18 13:40:00,104.26,104.27,104.0,104.06,54041.0,80.2194,80.2271,80.0193,80.0655,54041.0
2019-04-18 13:50:00,104.05,104.17,104.0,104.07,41092.0,80.0578,80.1501,80.0193,80.0732,41092.0
2019-04-18 14:00:00,104.12,104.2,103.87,103.93,40103.0,80.1117,80.1732,79.9193,79.9655,40103.0
2019-04-18 14:10:00,103.92,103.92,103.63,103.77,42081.0,79.9578,79.9578,79.7347,79.8424,42081.0
2019-04-18 14:20:00,103.75,103.89,103.72,103.89,32597.0,79.827,79.9347,79.8039,79.9347,32597.0
2019-04-18 14:30:00,103.89,104.01,103.82,103.89,43538.0,79.9347,80.027,79.8809,79.9347,43538.0
2019-04-18 14:40:00,103.91,104.0,103.84,103.91,90451.0,79.9501,80.0193,79.8962,79.9501,90451.0
2019-04-18 14:50:00,103.9,103.9,103.63,103.71,41170.0,79.9424,79.9424,79.7347,79.7962,41170.0
2019-04-18 15:00:00,103.7,103.72,103.32,103.63,81317.0,79.7885,79.8039,79.4961,79.7347,81317.0
2019-04-18 15:10:00,103.63,103.98,103.63,103.84,45142.0,79.7347,80.004,79.7347,79.8962,45142.0
2019-04-18 15:20:00,103.86,104.25,103.82,104.18,72525.0,79.9116,80.2117,79.8809,80.1578,72525.0
2019-04-18 15:30:00,104.16,104.18,103.99,104.11,61662.0,80.1425,80.1578,80.0117,80.104,61662.0
2019-04-18 15:40:00,104.12,104.29,104.05,104.23,179160.0,80.1117,80.2425,80.0578,80.1963,179160.0
2019-04-18 15:50:00,104.23,104.26,103.8,103.85,267493.0,80.1963,80.2194,79.8655,79.9039,267493.0
2019-04-22 09:30:00,105.25,105.93,105.18,105.82,100943.0,80.9811,81.5043,80.9273,81.4197,100943.0
2019-04-22 09:40:00,105.78,105.79,104.95,104.98,108574.0,81.3889,81.3966,80.7503,80.7734,108574.0
2019-04-22 09:50:00,105.0,105.05,104.64,104.82,25959.0,80.7888,80.8272,80.5118,80.6503,25959.0
2019-04-22 10:00:00,104.83,105.37,104.8,105.26,69113.0,80.658,81.0734,80.6349,80.9888,69113.0
2019-04-22 10:10:00,105.26,105.41,104.98,105.16,38184.0,80.9888,81.1042,80.7734,80.9119,38184.0
2019-04-22 10:20:00,105.22,105.87,105.19,105.82,80341.0,80.958,81.4582,80.935,81.4197,80341.0
2019-04-22 10:30:00,105.83,105.86,105.26,105.27,113637.0,81.4274,81.4505,80.9888,80.9965,113637.0
2019-04-22 10:40:00,105.24,105.57,105.19,105.57,65270.0,80.9734,81.2273,80.935,81.2273,65270.0
2019-04-22 10:50:00,105.58,105.91,105.58,105.72,63506.0,81.235,81.4889,81.235,81.3427,63506.0
2019-04-22 11:00:00,105.74,105.75,105.3,105.59,36942.0,81.3581,81.3658,81.0196,81.2427,36942.0
2019-04-22 11:10:00,105.6,105.79,105.57,105.69,47915.0,81.2504,81.3966,81.2273,81.3197,47915.0
2019-04-22 11:20:00,105.7,105.82,105.6,105.82,36575.0,81.3274,81.4197,81.2504,81.4197,36575.0
2019-04-22 11:30:00,105.79,105.95,105.71,105.92,50253.0,81.3966,81.5197,81.335,81.4966,50253.0
2019-04-22 11:40:00,105.93,106.12,105.91,106.02,57319.0,81.5043,81.6505,81.4889,81.5736,57319.0
2019-04-22 11:50:00,106.03,106.37,105.99,106.32,146699.0,81.5813,81.8429,81.5505,81.8044,146699.0
2019-04-22 12:00:00,106.34,106.66,106.34,106.65,64903.0,81.8198,82.066,81.8198,82.0583,64903.0
2019-04-22 12:10:00,106.67,106.89,106.61,106.84,47598.0,82.0737,82.243,82.0275,82.2045,47598.0
2019-04-22 12:20:00,106.84,106.84,106.59,106.81,40923.0,82.2045,82.2045,82.0121,82.1814,40923.0
2019-04-22 12:30:00,106.8,107.06,106.8,107.01,42839.0,82.1737,82.3738,82.1737,82.3353,42839.0
2019-04-22 12:40:00,107.0,107.15,106.83,107.12,28087.0,82.3276,82.443,82.1968,82.4199,28087.0
2019-04-22 12:50:00,107.12,107.13,106.82,106.91,36819.0,82.4199,82.4276,82.1891,82.2583,36819.0
2019-04-22 13:00:00,106.91,107.25,106.84,107.18,40417.0,82.2583,82.52,82.2045,82.4661,40417.0
2019-04-22 13:10:00,107.19,107.2,106.96,107.03,31909.0,82.4738,82.4815,82.2968,82.3507,31909.0
2019-04-22 13:20:00,107.02,107.15,106.92,107.11,36253.0,82.343,82.443,82.266,82.4122,36253.0
2019-04-22 13:30:00,107.11,107.18,106.97,107.16,27900.0,82.4122,82.4661,82.3045,82.4507,27900.0
2019-04-22 13:40:00,107.15,107.3,107.13,107.24,33117.0,82.443,82.5584,82.4276,82.5123,33117.0
2019-04-22 13:50:00,107.27,107.28,107.0,107.08,76141.0,82.5353,82.543,82.3276,82.3891,76141.0
2019-04-22 14:00:00,107.08,107.11,106.89,106.9,23737.0,82.3891,82.4122,82.243,82.2507,23737.0
2019-04-22 14:10:00,106.89,106.9,106.73,106.73,31965.0,82.243,82.2507,82.1199,82.1199,31965.0
2019-04-22 14:20:00,106.73,106.74,106.57,106.64,39320.0,82.1199,82.1275,81.9967,82.0506,39320.0
2019-04-22 14:30:00,106.65,106.68,106.23,106.25,27290.0,82.0583,82.0814,81.7351,81.7505,27290.0
2019-04-22 14:40:00,106.24,106.67,106.24,106.56,82072.0,81.7428,82.0737,81.7428,81.9891,82072.0
2019-04-22 14:50:00,106.54,106.78,106.52,106.73,47989.0,81.9737,82.1583,81.9583,82.1199,47989.0
2019-04-22 15:00:00,106.73,106.8,106.63,106.71,39735.0,82.1199,82.1737,82.0429,82.1045,39735.0
2019-04-22 15:10:00,106.72,106.72,106.58,106.66,42952.0,82.1122,82.1122,82.0044,82.066,42952.0
2019-04-22 15:20:00,106.66,106.78,106.63,106.77,45869.0,82.066,82.1583,82.0429,82.1506,45869.0
2019-04-22 15:30:00,106.78,106.9,106.76,106.89,120772.0,82.1583,82.2507,82.1429,82.243,120772.0
2019-04-22 15:40:00,106.88,106.94,106.83,106.94,108389.0,82.2353,82.2814,82.1968,82.2814,108389.0
2019-04-22 15:50:00,106.93,107.09,106.73,107.05,325917.0,82.2737,82.3968,82.1199,82.3661,325917.0
2019-04-23 09:30:00,106.97,107.6,106.5,106.8,91250.0,82.3045,82.7892,81.9429,82.1737,91250.0
2019-04-23 09:40:00,106.76,107.09,106.61,106.83,90186.0,82.1429,82.3968,82.0275,82.1968,90186.0
2019-04-23 09:50:00,106.79,106.83,105.77,106.03,161615.0,82.166,82.1968,81.3812,81.5813,161615.0
2019-04-23 10:00:00,106.02,106.38,105.9,105.93,140113.0,81.5736,81.8506,81.4812,81.5043,140113.0
2019-04-23 10:10:00,105.92,106.1,105.4,105.44,103904.0,81.4966,81.6351,81.0965,81.1273,103904.0
2019-04-23 10:20:00,105.44,106.36,105.37,106.13,44224.0,81.1273,81.8352,81.0734,81.6582,44224.0
2019-04-23 10:30:00,106.11,106.47,106.05,106.47,25410.0,81.6428,81.9198,81.5967,81.9198,25410.0
2019-04-23 10:40:00,106.49,106.66,106.44,106.54,30528.0,81.9352,82.066,81.8967,81.9737,30528.0
2019-04-23 10:50:00,106.56,106.95,106.49,106.87,47399.0,81.9891,82.2891,81.9352,82.2276,47399.0
2019-04-23 11:00:00,106.89,107.21,106.88,107.09,53029.0,82.243,82.4892,82.2353,82.3968,53029.0
2019-04-23 11:10:00,107.08,107.4,107.07,107.27,40513.0,82.3891,82.6354,82.3815,82.5353,40513.0
2019-04-23 11:20:00,107.26,107.26,106.78,106.82,66494.0,82.5276,82.5276,82.1583,82.1891,66494.0
2019-04-23 11:30:00,106.82,106.97,106.52,106.83,40862.0,82.1891,82.3045,81.9583,82.1968,40862.0
2019-04-23 11:40:00,106.8,106.8,106.56,106.58,131757.0,82.1737,82.1737,81.9891,82.0044,131757.0
2019-04-23 11:50:00,106.59,107.12,106.56,107.08,54602.0,82.0121,82.4199,81.9891,82.3891,54602.0
2019-04-23 12:00:00,107.08,107.43,107.04,107.33,54783.0,82.3891,82.6584,82.3584,82.5815,54783.0
2019-04-23 12:10:00,107.33,107.6,107.29,107.37,51508.0,82.5815,82.7892,82.5507,82.6123,51508.0
2019-04-23 12:20:00,107.37,107.56,107.25,107.44,40863.0,82.6123,82.7585,82.52,82.6661,40863.0
2019-04-23 12:30:00,107.46,107.63,107.25,107.57,50234.0,82.6815,82.8123,82.52,82.7662,50234.0
2019-04-23 12:40:00,107.56,107.76,107.37,107.56,90017.0,82.7585,82.9124,82.6123,82.7585,90017.0
2019-04-23 12:50:00,107.58,107.83,107.55,107.67,90828.0,82.7739,82.9662,82.7508,82.8431,90828.0
2019-04-23 13:00:00,107.67,107.73,107.5,107.55,81003.0,82.8431,82.8893,82.7123,82.7508,81003.0
2019-04-23 13:10:00,107.55,107.66,107.46,107.65,101129.0,82.7508,82.8354,82.6815,82.8277,101129.0
2019-04-23 13:20:00,107.63,107.64,107.18,107.33,89102.0,82.8123,82.82,82.4661,82.5815,89102.0
2019-04-23 13:30:00,107.33,107.45,107.24,107.45,92216.0,82.5815,82.6738,82.5123,82.6738,92216.0
2019-04-23 13:40:00,107.45,107.47,107.32,107.47,66736.0,82.6738,82.6892,82.5738,82.6892,66736.0
2019-04-23 13:50:00,107.45,107.59,107.44,107.52,33514.0,82.6738,82.7816,82.6661,82.7277,33514.0
2019-04-23 14:00:00,107.53,107.73,107.5,107.72,58722.0,82.7354,82.8893,82.7123,82.8816,58722.0
2019-04-23 14:10:00,107.74,107.89,107.68,107.82,79008.0,82.897,83.0124,82.8508,82.9585,79008.0
2019-04-23 14:20:00,107.84,107.88,107.37,107.48,204782.0,82.9739,83.0047,82.6123,82.6969,204782.0
2019-04-23 14:30:00,107.47,107.47,107.2,107.22,27081.0,82.6892,82.6892,82.4815,82.4969,27081.0
2019-04-23 14:40:00,107.22,107.31,107.16,107.19,56676.0,82.4969,82.5661,82.4507,82.4738,56676.0
2019-04-23 14:50:00,107.17,107.18,107.01,107.13,96494.0,82.4584,82.4661,82.3353,82.4276,96494.0
2019-04-23 15:00:00,107.1,107.16,106.72,106.74,39566.0,82.4045,82.4507,82.1122,82.1275,39566.0
2019-04-23 15:10:00,106.74,107.02,106.73,106.84,75129.0,82.1275,82.343,82.1199,82.2045,75129.0
2019-04-23 15:20:00,106.84,106.98,106.82,106.87,37899.0,82.2045,82.3122,82.1891,82.2276,37899.0
2019-04-23 15:30:00,106.88,107.03,106.88,106.96,66557.0,82.2353,82.3507,82.2353,82.2968,66557.0
2019-04-23 15:40:00,106.97,107.0,106.72,106.87,118738.0,82.3045,82.3276,82.1122,82.2276,118738.0
2019-04-23 15:50:00,106.87,106.94,106.62,106.65,321285.0,82.2276,82.2814,82.0352,82.0583,321285.0
2019-04-24 09:30:00,107.5,107.58,106.34,106.46,599565.0,82.7123,82.7739,81.8198,81.9121,599565.0
2019-04-24 09:40:00,106.41,106.42,105.74,105.94,41736.0,81.8736,81.8813,81.3581,81.512,41736.0
2019-04-24 09:50:00,106.01,106.24,105.75,105.87,144366.0,81.5659,81.7428,81.3658,81.4582,144366.0
2019-04-24 10:00:00,105.84,105.84,104.91,105.13,71244.0,81.4351,81.4351,80.7195,80.8888,71244.0
2019-04-24 10:10:00,105.15,105.49,104.84,105.43,57867.0,80.9042,81.1658,80.6657,81.1196,57867.0
2019-04-24 10:20:00,105.46,106.04,105.46,106.01,57176.0,81.1427,81.589,81.1427,81.5659,57176.0
2019-04-24 10:30:00,106.02,106.08,105.81,105.89,22632.0,81.5736,81.6197,81.412,81.4735,22632.0
2019-04-24 10:40:00,105.87,105.89,105.39,105.73,37086.0,81.4582,81.4735,81.0888,81.3504,37086.0
2019-04-24 10:50:00,105.74,105.79,105.48,105.5,82815.0,81.3581,81.3966,81.1581,81.1735,82815.0
2019-04-24 11:00:00,105.53,105.57,105.47,105.51,96108.0,81.1966,81.2273,81.1504,81.1812,96108.0
2019-04-24 11:10:00,105.53,105.57,105.46,105.54,47540.0,81.1966,81.2273,81.1427,81.2042,47540.0
2019-04-24 11:20:00,105.51,105.69,105.49,105.68,73049.0,81.1812,81.3197,81.1658,81.312,73049.0
2019-04-24 11:30:00,105.7,105.76,105.5,105.59,34925.0,81.3274,81.3735,81.1735,81.2427,34925.0
2019-04-24 11:40:00,105.57,105.77,105.5,105.58,31425.0,81.2273,81.3812,81.1735,81.235,31425.0
2019-04-24 11:50:00,105.59,105.66,105.51,105.62,20632.0,81.2427,81.2966,81.1812,81.2658,20632.0
2019-04-24 12:00:00,105.63,105.71,105.51,105.59,26674.0,81.2735,81.335,81.1812,81.2427,26674.0
2019-04-24 12:10:00,105.55,105.6,105.51,105.52,25251.0,81.2119,81.2504,81.1812,81.1889,25251.0
2019-04-24 12:20:00,105.55,105.7,105.45,105.54,28478.0,81.2119,81.3274,81.135,81.2042,28478.0
2019-04-24 12:30:00,105.52,105.58,105.37,105.51,63781.0,81.1889,81.235,81.0734,81.1812,63781.0
2019-04-24 12:40:00,105.5,105.54,105.45,105.51,16923.0,81.1735,81.2042,81.135,81.1812,16923.0
2019-04-24 12:50:00,105.51,105.82,105.47,105.79,26184.0,81.1812,81.4197,81.1504,81.3966,26184.0
2019-04-24 13:00:00,105.79,105.84,105.49,105.5,30963.0,81.3966,81.4351,81.1658,81.1735,30963.0
2019-04-24 13:10:00,105.46,105.54,105.43,105.48,39645.0,81.1427,81.2042,81.1196,81.1581,39645.0
2019-04-24 13:20:00,105.48,105.55,105.37,105.52,111282.0,81.1581,81.2119,81.0734,81.1889,111282.0
2019-04-24 13:30:00,105.51,105.52,105.01,105.02,30997.0,81.1812,81.1889,80.7965,80.8042,30997.0
2019-04-24 13:40:00,105.04,105.13,105.0,105.1,73905.0,80.8195,80.8888,80.7888,80.8657,73905.0
2019-04-24 13:50:00,105.09,105.1,104.95,104.99,30755.0,80.858,80.8657,80.7503,80.7811,30755.0
2019-04-24 14:00:00,105.0,105.31,104.98,105.27,27587.0,80.7888,81.0273,80.7734,80.9965,27587.0
2019-04-24 14:10:00,105.24,105.34,105.14,105.32,22582.0,80.9734,81.0504,80.8965,81.035,22582.0
2019-04-24 14:20:00,105.31,105.32,105.14,105.23,33472.0,81.0273,81.035,80.8965,80.9657,33472.0
2019-04-24 14:30:00,105.24,105.25,104.99,105.03,28332.0,80.9734,80.9811,80.7811,80.8118,28332.0
2019-04-24 14:40:00,105.01,105.11,104.93,105.08,31078.0,80.7965,80.8734,80.7349,80.8503,31078.0
2019-04-24 14:50:00,105.06,105.17,105.01,105.07,31536.0,80.8349,80.9196,80.7965,80.8426,31536.0
2019-04-24 15:00:00,105.08,105.1,104.82,104.84,56011.0,80.8503,80.8657,80.6503,80.6657,56011.0
2019-04-24 15:10:00,104.85,104.86,104.7,104.74,39639.0,80.6734,80.681,80.5579,80.5887,39639.0
2019-04-24 15:20:00,104.73,104.78,104.7,104.75,35004.0,80.581,80.6195,80.5579,80.5964,35004.0
2019-04-24 15:30:00,104.75,104.79,104.45,104.47,65187.0,80.5964,80.6272,80.3656,80.381,65187.0
2019-04-24 15:40:00,104.47,104.59,104.36,104.41,71058.0,80.381,80.4733,80.2963,80.3348,71058.0
2019-04-24 15:50:00,104.41,104.42,103.83,103.95,331515.0,80.3348,80.3425,79.8885,79.9809,331515.0
2019-04-25 09:30:00,103.98,104.13,103.4,103.92,57966.0,80.004,80.1194,79.5577,79.9578,57966.0
2019-04-25 09:40:00,103.92,103.98,103.58,103.78,56146.0,79.9578,80.004,79.6962,79.8501,56146.0
2019-04-25 09:50:00,103.76,104.11,103.69,103.83,35226.0,79.8347,80.104,79.7808,79.8885,35226.0
2019-04-25 10:00:00,103.77,103.82,103.33,103.37,42898.0,79.8424,79.8809,79.5038,79.5346,42898.0
2019-04-25 10:10:00,103.38,103.41,103.05,103.16,40998.0,79.5423,79.5654,79.2884,79.373,40998.0
2019-04-25 10:20:00,103.18,103.65,103.16,103.59,32832.0,79.3884,79.7501,79.373,79.7039,32832.0
2019-04-25 10:30:00,103.6,103.61,103.11,103.54,61618.0,79.7116,79.7193,79.3346,79.6654,61618.0
2019-04-25 10:40:00,103.55,103.72,103.35,103.71,47606.0,79.6731,79.8039,79.5192,79.7962,47606.0
2019-04-25 10:50:00,103.67,103.77,103.32,103.36,34396.0,79.7654,79.8424,79.4961,79.5269,34396.0
2019-04-25 11:00:00,103.3,103.87,103.23,103.73,61684.0,79.4808,79.9193,79.4269,79.8116,61684.0
2019-04-25 11:10:00,103.75,103.99,103.53,103.8,28158.0,79.827,80.0117,79.6577,79.8655,28158.0
2019-04-25 11:20:00,103.8,104.04,103.75,103.85,38355.0,79.8655,80.0501,79.827,79.9039,38355.0
2019-04-25 11:30:00,103.85,104.03,103.58,103.97,53317.0,79.9039,80.0424,79.6962,79.9963,53317.0
2019-04-25 11:40:00,104.0,104.03,103.81,103.9,29413.0,80.0193,80.0424,79.8732,79.9424,29413.0
2019-04-25 11:50:00,103.88,104.11,103.88,104.0,59355.0,79.927,80.104,79.927,80.0193,59355.0
2019-04-25 12:00:00,103.98,104.12,103.82,103.85,23665.0,80.004,80.1117,79.8809,79.9039,23665.0
2019-04-25 12:10:00,103.87,103.96,103.76,103.81,42865.0,79.9193,79.9886,79.8347,79.8732,42865.0
2019-04-25 12:20:00,103.79,103.82,103.61,103.62,25392.0,79.8578,79.8809,79.7193,79.727,25392.0
2019-04-25 12:30:00,103.63,103.72,103.6,103.68,18930.0,79.7347,79.8039,79.7116,79.7731,18930.0
2019-04-25 12:40:00,103.7,103.77,103.63,103.64,20090.0,79.7885,79.8424,79.7347,79.7424,20090.0
2019-04-25 12:50:00,103.63,103.69,103.53,103.66,24297.0,79.7347,79.7808,79.6577,79.7577,24297.0
2019-04-25 13:00:00,103.65,103.69,103.55,103.6,25756.0,79.7501,79.7808,79.6731,79.7116,25756.0
2019-04-25 13:10:00,103.58,103.68,103.48,103.59,25121.0,79.6962,79.7731,79.6192,79.7039,25121.0
2019-04-25 13:20:00,103.58,103.67,103.51,103.65,23373.0,79.6962,79.7654,79.6423,79.7501,23373.0
2019-04-25 13:30:00,103.64,103.72,103.57,103.67,20550.0,79.7424,79.8039,79.6885,79.7654,20550.0
2019-04-25 13:40:00,103.68,103.68,103.44,103.48,35578.0,79.7731,79.7731,79.5885,79.6192,35578.0
2019-04-25 13:50:00,103.45,103.48,103.21,103.21,27727.0,79.5962,79.6192,79.4115,79.4115,27727.0
2019-04-25 14:00:00,103.21,103.28,103.05,103.1,49279.0,79.4115,79.4654,79.2884,79.3269,49279.0
2019-04-25 14:10:00,103.1,103.13,102.94,103.07,31537.0,79.3269,79.35,79.2038,79.3038,31537.0
2019-04-25 14:20:00,103.01,103.01,102.77,102.9,44799.0,79.2576,79.2576,79.073,79.173,44799.0
2019-04-25 14:30:00,102.95,103.06,102.7,102.72,33150.0,79.2115,79.2961,79.0191,79.0345,33150.0
2019-04-25 14:40:00,102.71,102.88,102.6,102.85,67868.0,79.0268,79.1576,78.9422,79.1345,67868.0
2019-04-25 14:50:00,102.85,102.95,102.79,102.85,31109.0,79.1345,79.2115,79.0884,79.1345,31109.0
2019-04-25 15:00:00,102.84,102.86,102.7,102.71,34631.0,79.1268,79.1422,79.0191,79.0268,34631.0
2019-04-25 15:10:00,102.7,102.71,102.28,102.45,58698.0,79.0191,79.0268,78.6959,78.8268,58698.0
2019-04-25 15:20:00,102.45,103.01,102.44,103.01,51106.0,78.8268,79.2576,78.8191,79.2576,51106.0
2019-04-25 15:30:00,103.01,103.06,102.74,102.8,51636.0,79.2576,79.2961,79.0499,79.096,51636.0
2019-04-25 15:40:00,102.79,102.88,102.55,102.55,91139.0,79.0884,79.1576,78.9037,78.9037,91139.0
2019-04-25 15:50:00,102.56,102.61,102.02,102.09,365406.0,78.9114,78.9499,78.4959,78.5498,365406.0
2019-04-26 09:30:00,101.47,102.14,100.53,100.54,108722.0,78.0727,78.5882,77.3495,77.3572,108722.0
2019-04-26 09:40:00,100.57,100.57,99.7,100.27,137310.0,77.3802,77.3802,76.7109,77.1494,137310.0
2019-04-26 09:50:00,100.31,100.79,100.25,100.34,75445.0,77.1802,77.5495,77.134,77.2033,75445.0
2019-04-26 10:00:00,100.32,100.38,99.52,99.62,80929.0,77.1879,77.2341,76.5724,76.6493,80929.0
2019-04-26 10:10:00,99.59,99.65,99.18,99.19,70722.0,76.6262,76.6724,76.3108,76.3185,70722.0
2019-04-26 10:20:00,99.18,99.22,98.85,98.96,68647.0,76.3108,76.3415,76.0568,76.1415,68647.0
2019-04-26 10:30:00,98.97,98.98,98.55,98.67,93475.0,76.1492,76.1569,75.826,75.9184,93475.0
2019-04-26 10:40:00,98.69,98.75,98.35,98.74,74060.0,75.9337,75.9799,75.6721,75.9722,74060.0
2019-04-26 10:50:00,98.71,98.76,97.76,97.79,89708.0,75.9491,75.9876,75.2182,75.2413,89708.0
2019-04-26 11:00:00,97.76,97.78,97.51,97.61,66338.0,75.2182,75.2336,75.0258,75.1028,66338.0
2019-04-26 11:10:00,97.58,98.04,97.51,97.98,90599.0,75.0797,75.4336,75.0258,75.3875,90599.0
2019-04-26 11:20:00,98.0,98.29,97.97,98.29,135934.0,75.4028,75.626,75.3798,75.626,135934.0
2019-04-26 11:30:00,98.27,98.3,97.84,98.21,85401.0,75.6106,75.6337,75.2797,75.5644,85401.0
2019-04-26 11:40:00,98.2,98.28,98.05,98.25,72263.0,75.5567,75.6183,75.4413,75.5952,72263.0
2019-04-26 11:50:00,98.26,98.27,97.65,97.82,47305.0,75.6029,75.6106,75.1335,75.2644,47305.0
2019-04-26 12:00:00,97.83,98.0,97.81,97.85,80152.0,75.272,75.4028,75.2567,75.2874,80152.0
2019-04-26 12:10:00,97.85,97.89,97.71,97.82,74444.0,75.2874,75.3182,75.1797,75.2644,74444.0
2019-04-26 12:20:00,97.83,97.86,97.4,97.44,52510.0,75.272,75.2951,74.9412,74.972,52510.0
2019-04-26 12:30:00,97.45,97.56,97.39,97.54,37608.0,74.9797,75.0643,74.9335,75.0489,37608.0
2019-04-26 12:40:00,97.54,97.77,97.51,97.6,57507.0,75.0489,75.2259,75.0258,75.0951,57507.0
2019-04-26 12:50:00,97.61,97.67,97.44,97.54,78288.0,75.1028,75.1489,74.972,75.0489,78288.0
2019-04-26 13:00:00,97.55,97.84,97.55,97.72,83464.0,75.0566,75.2797,75.0566,75.1874,83464.0
2019-04-26 13:10:00,97.75,97.76,97.37,97.37,74848.0,75.2105,75.2182,74.9181,74.9181,74848.0
2019-04-26 13:20:00,97.36,97.5,97.33,97.48,34003.0,74.9104,75.0181,74.8873,75.0027,34003.0
2019-04-26 13:30:00,97.48,97.56,97.38,97.43,46697.0,75.0027,75.0643,74.9258,74.9643,46697.0
2019-04-26 13:40:00,97.45,97.58,97.35,97.48,26704.0,74.9797,75.0797,74.9027,75.0027,26704.0
2019-04-26 13:50:00,97.49,97.64,97.38,97.61,26841.0,75.0104,75.1259,74.9258,75.1028,26841.0
2019-04-26 14:00:00,97.63,97.67,97.28,97.33,47608.0,75.1182,75.1489,74.8489,74.8873,47608.0
2019-04-26 14:10:00,97.32,97.39,97.08,97.35,50749.0,74.8796,74.9335,74.695,74.9027,50749.0
2019-04-26 14:20:00,97.35,97.76,97.34,97.52,79014.0,74.9027,75.2182,74.895,75.0335,79014.0
2019-04-26 14:30:00,97.53,97.66,97.33,97.48,89193.0,75.0412,75.1412,74.8873,75.0027,89193.0
2019-04-26 14:40:00,97.47,97.53,97.36,97.41,39813.0,74.9951,75.0412,74.9104,74.9489,39813.0
2019-04-26 14:50:00,97.41,97.59,97.39,97.46,39993.0,74.9489,75.0874,74.9335,74.9874,39993.0
2019-04-26 15:00:00,97.47,97.75,97.43,97.62,51854.0,74.9951,75.2105,74.9643,75.1105,51854.0
2019-04-26 15:10:00,97.62,97.62,97.3,97.53,67371.0,75.1105,75.1105,74.8643,75.0412,67371.0
2019-04-26 15:20:00,97.53,97.54,97.39,97.45,90310.0,75.0412,75.0489,74.9335,74.9797,90310.0
2019-04-26 15:30:00,97.44,97.76,97.44,97.68,150794.0,74.972,75.2182,74.972,75.1566,150794.0
2019-04-26 15:40:00,97.69,97.75,97.53,97.66,141176.0,75.1643,75.2105,75.0412,75.1412,141176.0
2019-04-26 15:50:00,97.65,98.15,97.63,97.88,453487.0,75.1335,75.5183,75.1182,75.3105,453487.0
2019-04-29 09:30:00,98.0,98.47,97.34,97.68,108071.0,75.4028,75.7645,74.895,75.1566,108071.0
2019-04-29 09:40:00,97.73,98.15,97.73,97.93,34309.0,75.1951,75.5183,75.1951,75.349,34309.0
2019-04-29 09:50:00,97.91,97.93,97.17,97.17,41133.0,75.3336,75.349,74.7642,74.7642,41133.0
2019-04-29 10:00:00,97.18,97.88,97.18,97.38,69644.0,74.7719,75.3105,74.7719,74.9258,69644.0
2019-04-29 10:10:00,97.43,97.49,96.84,97.2,99970.0,74.9643,75.0104,74.5103,74.7873,99970.0
2019-04-29 10:20:00,97.16,97.22,96.7,96.85,77109.0,74.7565,74.8027,74.4026,74.518,77109.0
2019-04-29 10:30:00,96.89,97.2,96.83,96.98,82486.0,74.5488,74.7873,74.5026,74.618,82486.0
2019-04-29 10:40:00,96.98,97.14,96.91,97.12,88262.0,74.618,74.7411,74.5642,74.7258,88262.0
2019-04-29 10:50:00,97.12,97.14,96.8,96.94,178715.0,74.7258,74.7411,74.4795,74.5873,178715.0
2019-04-29 11:00:00,96.94,97.0,96.81,96.94,71891.0,74.5873,74.6334,74.4872,74.5873,71891.0
2019-04-29 11:10:00,96.94,96.98,96.75,96.88,125644.0,74.5873,74.618,74.4411,74.5411,125644.0
2019-04-29 11:20:00,96.88,97.32,96.85,97.23,120964.0,74.5411,74.8796,74.518,74.8104,120964.0
2019-04-29 11:30:00,97.24,97.74,97.24,97.63,74505.0,74.8181,75.2028,74.8181,75.1182,74505.0
2019-04-29 11:40:00,97.61,97.61,97.27,97.39,106569.0,75.1028,75.1028,74.8412,74.9335,106569.0
2019-04-29 11:50:00,97.39,97.53,97.25,97.53,195600.0,74.9335,75.0412,74.8258,75.0412,195600.0
2019-04-29 12:00:00,97.51,97.72,97.39,97.72,29107.0,75.0258,75.1874,74.9335,75.1874,29107.0
2019-04-29 12:10:00,97.74,97.79,97.53,97.63,46591.0,75.2028,75.2413,75.0412,75.1182,46591.0
2019-04-29 12:20:00,97.63,97.65,97.5,97.6,56151.0,75.1182,75.1335,75.0181,75.0951,56151.0
2019-04-29 12:30:00,97.6,97.61,97.42,97.55,100532.0,75.0951,75.1028,74.9566,75.0566,100532.0
2019-04-29 12:40:00,97.57,97.88,97.54,97.85,67268.0,75.072,75.3105,75.0489,75.2874,67268.0
2019-04-29 12:50:00,97.83,97.87,97.54,97.62,54893.0,75.272,75.3028,75.0489,75.1105,54893.0
2019-04-29 13:00:00,97.61,97.66,97.49,97.61,32086.0,75.1028,75.1412,75.0104,75.1028,32086.0
2019-04-29 13:10:00,97.6,97.73,97.54,97.59,32219.0,75.0951,75.1951,75.0489,75.0874,32219.0
2019-04-29 13:20:00,97.6,97.66,97.52,97.61,25287.0,75.0951,75.1412,75.0335,75.1028,25287.0
2019-04-29 13:30:00,97.59,97.62,97.46,97.55,21906.0,75.0874,75.1105,74.9874,75.0566,21906.0
2019-04-29 13:40:00,97.53,97.7,97.42,97.7,33871.0,75.0412,75.172,74.9566,75.172,33871.0
2019-04-29 13:50:00,97.69,97.72,97.61,97.65,47480.0,75.1643,75.1874,75.1028,75.1335,47480.0
2019-04-29 14:00:00,97.64,97.7,97.58,97.61,22745.0,75.1259,75.172,75.0797,75.1028,22745.0
2019-04-29 14:10:00,97.6,97.61,97.4,97.47,21459.0,75.0951,75.1028,74.9412,74.9951,21459.0
2019-04-29 14:20:00,97.48,97.56,97.46,97.47,38112.0,75.0027,75.0643,74.9874,74.9951,38112.0
2019-04-29 14:30:00,97.45,97.56,97.32,97.33,19786.0,74.9797,75.0643,74.8796,74.8873,19786.0
2019-04-29 14:40:00,97.32,97.39,97.22,97.24,30080.0,74.8796,74.9335,74.8027,74.8181,30080.0
2019-04-29 14:50:00,97.21,97.24,96.85,96.89,32928.0,74.795,74.8181,74.518,74.5488,32928.0
2019-04-29 15:00:00,96.91,97.09,96.89,97.07,29124.0,74.5642,74.7027,74.5488,74.6873,29124.0
2019-04-29 15:10:00,97.08,97.12,96.96,97.0,34002.0,74.695,74.7258,74.6027,74.6334,34002.0
2019-04-29 15:20:00,96.99,97.05,96.82,96.98,42643.0,74.6257,74.6719,74.4949,74.618,42643.0
2019-04-29 15:30:00,97.01,97.19,96.97,97.17,53124.0,74.6411,74.7796,74.6103,74.7642,53124.0
2019-04-29 15:40:00,97.17,97.25,97.11,97.19,85074.0,74.7642,74.8258,74.7181,74.7796,85074.0
2019-04-29 15:50:00,97.2,97.23,96.96,97.0,249931.0,74.7873,74.8104,74.6027,74.6334,249931.0
2019-04-30 09:30:00,97.87,98.38,97.23,97.23,77132.0,75.3028,75.6952,74.8104,74.8104,77132.0
2019-04-30 09:40:00,97.34,97.38,96.82,96.88,64368.0,74.895,74.9258,74.4949,74.5411,64368.0
2019-04-30 09:50:00,96.89,97.03,96.54,96.56,40009.0,74.5488,74.6565,74.2795,74.2949,40009.0
2019-04-30 10:00:00,96.56,96.63,96.26,96.34,76725.0,74.2949,74.3487,74.0641,74.1256,76725.0
2019-04-30 10:10:00,96.34,96.44,95.37,95.39,158675.0,74.1256,74.2026,73.3793,73.3947,158675.0
2019-04-30 10:20:00,95.38,95.99,95.18,95.92,147569.0,73.387,73.8563,73.2331,73.8025,147569.0
2019-04-30 10:30:00,95.96,96.31,95.89,96.15,47354.0,73.8332,74.1025,73.7794,73.9794,47354.0
2019-04-30 10:40:00,96.17,96.34,95.42,95.58,77804.0,73.9948,74.1256,73.4178,73.5409,77804.0
2019-04-30 10:50:00,95.56,96.18,95.56,96.16,48804.0,73.5255,74.0025,73.5255,73.9871,48804.0
2019-04-30 11:00:00,96.18,96.22,95.31,95.46,75873.0,74.0025,74.0333,73.3331,73.4485,75873.0
2019-04-30 11:10:00,95.48,95.65,95.3,95.58,80637.0,73.4639,73.5947,73.3254,73.5409,80637.0
2019-04-30 11:20:00,95.63,95.95,95.61,95.87,63419.0,73.5793,73.8255,73.5639,73.764,63419.0
2019-04-30 11:30:00,95.85,96.19,95.84,96.18,52718.0,73.7486,74.0102,73.7409,74.0025,52718.0
2019-04-30 11:40:00,96.18,96.18,95.42,95.79,103797.0,74.0025,74.0025,73.4178,73.7024,103797.0
2019-04-30 11:50:00,95.8,95.95,95.7,95.75,71053.0,73.7101,73.8255,73.6332,73.6717,71053.0
2019-04-30 12:00:00,95.76,95.77,95.57,95.65,31522.0,73.6794,73.687,73.5332,73.5947,31522.0
2019-04-30 12:10:00,95.66,95.72,95.46,95.56,40620.0,73.6024,73.6486,73.4485,73.5255,40620.0
2019-04-30 12:20:00,95.54,95.64,95.43,95.64,51940.0,73.5101,73.587,73.4254,73.587,51940.0
2019-04-30 12:30:00,95.65,95.71,95.47,95.47,24255.0,73.5947,73.6409,73.4562,73.4562,24255.0
2019-04-30 12:40:00,95.47,95.53,95.41,95.45,25865.0,73.4562,73.5024,73.4101,73.4408,25865.0
2019-04-30 12:50:00,95.46,95.56,95.3,95.56,33874.0,73.4485,73.5255,73.3254,73.5255,33874.0
2019-04-30 13:00:00,95.56,95.73,95.52,95.68,26419.0,73.5255,73.6563,73.4947,73.6178,26419.0
2019-04-30 13:10:00,95.68,95.72,95.45,95.48,47298.0,73.6178,73.6486,73.4408,73.4639,47298.0
2019-04-30 13:20:00,95.47,95.49,95.28,95.38,31637.0,73.4562,73.4716,73.31,73.387,31637.0
2019-04-30 13:30:00,95.38,95.45,95.27,95.29,41483.0,73.387,73.4408,73.3023,73.3177,41483.0
2019-04-30 13:40:00,95.27,95.27,95.12,95.18,32006.0,73.3023,73.3023,73.1869,73.2331,32006.0
2019-04-30 13:50:00,95.19,95.2,95.05,95.1,24329.0,73.2408,73.2485,73.1331,73.1715,24329.0
2019-04-30 14:00:00,95.12,95.12,94.97,95.06,30958.0,73.1869,73.1869,73.0715,73.1408,30958.0
2019-04-30 14:10:00,95.07,95.16,95.0,95.05,60732.0,73.1485,73.2177,73.0946,73.1331,60732.0
2019-04-30 14:20:00,95.03,95.26,95.0,95.23,58147.0,73.1177,73.2946,73.0946,73.2716,58147.0
2019-04-30 14:30:00,95.24,95.28,95.12,95.18,35280.0,73.2793,73.31,73.1869,73.2331,35280.0
2019-04-30 14:40:00,95.18,95.4,95.0,95.4,79587.0,73.2331,73.4024,73.0946,73.4024,79587.0
2019-04-30 14:50:00,95.42,95.64,95.42,95.58,76488.0,73.4178,73.587,73.4178,73.5409,76488.0
2019-04-30 15:00:00,95.59,95.7,95.52,95.68,60793.0,73.5486,73.6332,73.4947,73.6178,60793.0
2019-04-30 15:10:00,95.67,95.8,95.65,95.74,96219.0,73.6101,73.7101,73.5947,73.664,96219.0
2019-04-30 15:20:00,95.76,95.97,95.74,95.88,80062.0,73.6794,73.8409,73.664,73.7717,80062.0
2019-04-30 15:30:00,95.85,96.0,95.79,95.93,82534.0,73.7486,73.864,73.7024,73.8102,82534.0
2019-04-30 15:40:00,95.92,96.0,95.81,95.86,100435.0,73.8025,73.864,73.7178,73.7563,100435.0
2019-04-30 15:50:00,95.87,96.1,95.81,95.97,281538.0,73.764,73.941,73.7178,73.8409,281538.0
2019-05-01 09:30:00,95.84,96.5,95.55,95.56,100066.0,73.7409,74.2487,73.5178,73.5255,100066.0
2019-05-01 09:40:00,95.57,95.85,95.14,95.59,210809.0,73.5332,73.7486,73.2023,73.5486,210809.0
2019-05-01 09:50:00,95.59,95.76,95.06,95.08,72189.0,73.5486,73.6794,73.1408,73.1561,72189.0
2019-05-01 10:00:00,95.03,95.26,94.74,95.09,90012.0,73.1177,73.2946,72.8945,73.1638,90012.0
2019-05-01 10:10:00,95.14,95.34,95.0,95.23,126354.0,73.2023,73.3562,73.0946,73.2716,126354.0
2019-05-01 10:20:00,95.23,95.36,94.91,94.99,101466.0,73.2716,73.3716,73.0253,73.0869,101466.0
2019-05-01 10:30:00,95.01,95.01,94.59,94.92,47033.0,73.1023,73.1023,72.7791,73.033,47033.0
2019-05-01 10:40:00,94.9,94.93,94.64,94.67,52787.0,73.0177,73.0407,72.8176,72.8407,52787.0
2019-05-01 10:50:00,94.72,94.72,94.17,94.22,77423.0,72.8792,72.8792,72.456,72.4945,77423.0
2019-05-01 11:00:00,94.17,94.22,93.98,94.07,157136.0,72.456,72.4945,72.3098,72.379,157136.0
2019-05-01 11:10:00,94.07,94.17,93.88,93.99,106947.0,72.379,72.456,72.2328,72.3175,106947.0
2019-05-01 11:20:00,94.0,94.06,93.89,93.96,85627.0,72.3252,72.3713,72.2405,72.2944,85627.0
2019-05-01 11:30:00,93.94,94.04,93.91,93.96,116366.0,72.279,72.356,72.2559,72.2944,116366.0
2019-05-01 11:40:00,93.98,94.26,93.96,94.05,240343.0,72.3098,72.5252,72.2944,72.3636,240343.0
2019-05-01 11:50:00,94.05,94.23,93.95,94.06,169403.0,72.3636,72.5021,72.2867,72.3713,169403.0
2019-05-01 12:00:00,94.05,94.05,93.77,93.79,68533.0,72.3636,72.3636,72.1482,72.1636,68533.0
2019-05-01 12:10:00,93.77,93.78,93.44,93.44,58048.0,72.1482,72.1559,71.8943,71.8943,58048.0
2019-05-01 12:20:00,93.46,93.69,93.44,93.63,56722.0,71.9097,72.0867,71.8943,72.0405,56722.0
2019-05-01 12:30:00,93.62,93.62,93.35,93.35,47001.0,72.0328,72.0328,71.8251,71.8251,47001.0
2019-05-01 12:40:00,93.38,93.44,93.18,93.18,86851.0,71.8481,71.8943,71.6943,71.6943,86851.0
2019-05-01 12:50:00,93.2,93.5,93.06,93.44,157025.0,71.7096,71.9405,71.6019,71.8943,157025.0
2019-05-01 13:00:00,93.45,93.59,93.29,93.42,69509.0,71.902,72.0097,71.7789,71.8789,69509.0
2019-05-01 13:10:00,93.4,93.54,93.31,93.48,39152.0,71.8635,71.9712,71.7943,71.9251,39152.0
2019-05-01 13:20:00,93.46,93.46,93.19,93.3,108113.0,71.9097,71.9097,71.702,71.7866,108113.0
2019-05-01 13:30:00,93.26,93.57,93.17,93.53,101634.0,71.7558,71.9943,71.6866,71.9636,101634.0
2019-05-01 13:40:00,93.51,93.6,93.4,93.55,49705.0,71.9482,72.0174,71.8635,71.9789,49705.0
2019-05-01 13:50:00,93.56,93.56,93.42,93.47,28666.0,71.9866,71.9866,71.8789,71.9174,28666.0
2019-05-01 14:00:00,93.47,93.83,93.35,93.62,57179.0,71.9174,72.1944,71.8251,72.0328,57179.0
2019-05-01 14:10:00,93.62,93.87,93.47,93.75,42019.0,72.0328,72.2252,71.9174,72.1328,42019.0
2019-05-01 14:20:00,93.75,93.88,93.59,93.64,89832.0,72.1328,72.2328,72.0097,72.0482,89832.0
2019-05-01 14:30:00,93.64,93.76,93.25,93.28,97057.0,72.0482,72.1405,71.7481,71.7712,97057.0
2019-05-01 14:40:00,93.28,93.28,93.03,93.13,54247.0,71.7712,71.7712,71.5788,71.6558,54247.0
2019-05-01 14:50:00,93.13,93.56,93.09,93.49,52310.0,71.6558,71.9866,71.625,71.9328,52310.0
2019-05-01 15:00:00,93.44,93.59,93.21,93.3,46528.0,71.8943,72.0097,71.7173,71.7866,46528.0
2019-05-01 15:10:00,93.29,93.35,93.22,93.26,45651.0,71.7789,71.8251,71.725,71.7558,45651.0
2019-05-01 15:20:00,93.24,93.24,92.94,92.98,100463.0,71.7404,71.7404,71.5096,71.5404,100463.0
2019-05-01 15:30:00,92.97,92.98,92.65,92.66,90867.0,71.5327,71.5404,71.2865,71.2942,90867.0
2019-05-01 15:40:00,92.66,92.8,92.5,92.55,136059.0,71.2942,71.4019,71.1711,71.2095,136059.0
2019-05-01 15:50:00,92.54,92.62,91.86,91.89,385607.0,71.2018,71.2634,70.6786,70.7017,385607.0
2019-05-02 09:30:00,91.13,92.13,90.9,92.13,118812.0,70.117,70.8864,69.94,70.8864,118812.0
2019-05-02 09:40:00,92.1,92.15,91.55,91.86,69053.0,70.8633,70.9018,70.4401,70.6786,69053.0
2019-05-02 09:50:00,91.9,91.95,91.33,91.59,188942.0,70.7094,70.7479,70.2708,70.4709,188942.0
2019-05-02 10:00:00,91.57,91.82,91.34,91.35,88286.0,70.4555,70.6478,70.2785,70.2862,88286.0
2019-05-02 10:10:00,91.34,91.54,91.16,91.31,79958.0,70.2785,70.4324,70.14,70.2554,79958.0
2019-05-02 10:20:00,91.34,91.72,91.27,91.38,81675.0,70.2785,70.5709,70.2247,70.3093,81675.0
2019-05-02 10:30:00,91.38,91.53,90.77,91.01,99799.0,70.3093,70.4247,69.84,70.0246,99799.0
2019-05-02 10:40:00,90.98,91.02,90.61,90.67,45396.0,70.0015,70.0323,69.7169,69.763,45396.0
2019-05-02 10:50:00,90.65,90.86,90.51,90.51,51149.0,69.7476,69.9092,69.6399,69.6399,51149.0
2019-05-02 11:00:00,90.51,90.58,90.36,90.49,95754.0,69.6399,69.6938,69.5245,69.6245,95754.0
2019-05-02 11:10:00,90.51,90.55,90.04,90.04,77455.0,69.6399,69.6707,69.2783,69.2783,77455.0
2019-05-02 11:20:00,90.03,90.08,89.76,89.76,99217.0,69.2706,69.3091,69.0629,69.0629,99217.0
2019-05-02 11:30:00,89.78,90.06,89.77,89.88,88559.0,69.0782,69.2937,69.0705,69.1552,88559.0
2019-05-02 11:40:00,89.88,89.98,89.43,89.92,83501.0,69.1552,69.2321,68.8089,69.186,83501.0
2019-05-02 11:50:00,89.9,89.9,89.29,89.45,76736.0,69.1706,69.1706,68.7012,68.8243,76736.0
2019-05-02 12:00:00,89.45,89.87,89.45,89.84,44255.0,68.8243,69.1475,68.8243,69.1244,44255.0
2019-05-02 12:10:00,89.82,89.93,89.43,89.56,112982.0,69.109,69.1937,68.8089,68.909,112982.0
2019-05-02 12:20:00,89.53,89.83,89.45,89.83,123028.0,68.8859,69.1167,68.8243,69.1167,123028.0
2019-05-02 12:30:00,89.82,90.07,89.74,89.79,79726.0,69.109,69.3014,69.0475,69.0859,79726.0
2019-05-02 12:40:00,89.79,89.9,89.74,89.77,54527.0,69.0859,69.1706,69.0475,69.0705,54527.0
2019-05-02 12:50:00,89.76,89.8,89.53,89.73,103743.0,69.0629,69.0936,68.8859,69.0398,103743.0
2019-05-02 13:00:00,89.72,89.76,89.38,89.5,42641.0,69.0321,69.0629,68.7705,68.8628,42641.0
2019-05-02 13:10:00,89.5,89.88,89.48,89.88,46075.0,68.8628,69.1552,68.8474,69.1552,46075.0
2019-05-02 13:20:00,89.88,90.01,89.84,89.92,50725.0,69.1552,69.2552,69.1244,69.186,50725.0
2019-05-02 13:30:00,89.92,89.99,89.78,89.79,44309.0,69.186,69.2398,69.0782,69.0859,44309.0
2019-05-02 13:40:00,89.79,89.95,89.69,89.7,42626.0,69.0859,69.209,69.009,69.0167,42626.0
2019-05-02 13:50:00,89.69,89.77,89.57,89.66,45026.0,69.009,69.0705,68.9167,68.9859,45026.0
2019-05-02 14:00:00,89.66,89.73,89.5,89.71,37637.0,68.9859,69.0398,68.8628,69.0244,37637.0
2019-05-02 14:10:00,89.72,89.78,89.54,89.71,91345.0,69.0321,69.0782,68.8936,69.0244,91345.0
2019-05-02 14:20:00,89.7,89.98,89.5,89.66,89498.0,69.0167,69.2321,68.8628,68.9859,89498.0
2019-05-02 14:30:00,89.67,89.79,89.57,89.73,63291.0,68.9936,69.0859,68.9167,69.0398,63291.0
2019-05-02 14:40:00,89.72,89.87,89.57,89.59,106836.0,69.0321,69.1475,68.9167,68.9321,106836.0
2019-05-02 14:50:00,89.58,89.87,89.52,89.73,61502.0,68.9244,69.1475,68.8782,69.0398,61502.0
2019-05-02 15:00:00,89.72,89.83,89.59,89.65,73751.0,69.0321,69.1167,68.9321,68.9782,73751.0
2019-05-02 15:10:00,89.63,89.81,89.51,89.76,71054.0,68.9628,69.1013,68.8705,69.0629,71054.0
2019-05-02 15:20:00,89.75,89.84,89.68,89.84,73732.0,69.0552,69.1244,69.0013,69.1244,73732.0
2019-05-02 15:30:00,89.83,89.83,89.54,89.71,125404.0,69.1167,69.1167,68.8936,69.0244,125404.0
2019-05-02 15:40:00,89.72,89.82,89.53,89.73,168032.0,69.0321,69.109,68.8859,69.0398,168032.0
2019-05-02 15:50:00,89.73,89.76,89.07,89.23,418205.0,69.0398,69.0629,68.532,68.6551,418205.0
2019-05-03 09:30:00,91.75,92.49,90.93,91.02,367211.0,70.594,71.1634,69.9631,70.0323,367211.0
2019-05-03 09:40:00,91.02,91.41,89.72,90.53,175548.0,70.0323,70.3324,69.0321,69.6553,175548.0
2019-05-03 09:50:00,90.5,91.29,90.48,91.25,156959.0,69.6322,70.2401,69.6168,70.2093,156959.0
2019-05-03 10:00:00,91.21,91.96,90.81,91.74,198900.0,70.1785,70.7556,69.8707,70.5863,198900.0
2019-05-03 10:10:00,91.7,92.49,91.63,92.35,172340.0,70.5555,71.1634,70.5017,71.0556,172340.0
2019-05-03 10:20:00,92.3,93.16,92.13,92.88,224097.0,71.0172,71.6789,70.8864,71.4634,224097.0
2019-05-03 10:30:00,92.86,93.1,92.78,93.0,253120.0,71.448,71.6327,71.3865,71.5558,253120.0
2019-05-03 10:40:00,92.98,93.15,92.94,93.0,205899.0,71.5404,71.6712,71.5096,71.5558,205899.0
2019-05-03 10:50:00,93.02,93.07,92.91,92.99,193294.0,71.5711,71.6096,71.4865,71.5481,193294.0
2019-05-03 11:00:00,92.98,93.58,92.95,93.57,128782.0,71.5404,72.002,71.5173,71.9943,128782.0
2019-05-03 11:10:00,93.58,93.62,92.59,92.59,201267.0,72.002,72.0328,71.2403,71.2403,201267.0
2019-05-03 11:20:00,92.56,92.95,92.42,92.86,65311.0,71.2172,71.5173,71.1095,71.448,65311.0
2019-05-03 11:30:00,92.86,92.93,92.67,92.8,57708.0,71.448,71.5019,71.3019,71.4019,57708.0
2019-05-03 11:40:00,92.8,92.88,92.6,92.65,75440.0,71.4019,71.4634,71.248,71.2865,75440.0
2019-05-03 11:50:00,92.65,92.81,92.6,92.62,46058.0,71.2865,71.4096,71.248,71.2634,46058.0
2019-05-03 12:00:00,92.61,92.97,92.6,92.92,45063.0,71.2557,71.5327,71.248,71.4942,45063.0
2019-05-03 12:10:00,92.92,92.93,92.7,92.78,53978.0,71.4942,71.5019,71.3249,71.3865,53978.0
2019-05-03 12:20:00,92.79,92.82,92.73,92.78,45986.0,71.3942,71.4173,71.348,71.3865,45986.0
2019-05-03 12:30:00,92.79,92.9,92.7,92.9,50734.0,71.3942,71.4788,71.3249,71.4788,50734.0
2019-05-03 12:40:00,92.89,93.06,92.84,93.01,37641.0,71.4711,71.6019,71.4327,71.5635,37641.0
2019-05-03 12:50:00,93.02,93.04,92.61,92.77,76701.0,71.5711,71.5865,71.2557,71.3788,76701.0
2019-05-03 13:00:00,92.76,92.83,92.63,92.7,51662.0,71.3711,71.425,71.2711,71.3249,51662.0
2019-05-03 13:10:00,92.68,92.73,92.55,92.66,68929.0,71.3095,71.348,71.2095,71.2942,68929.0
2019-05-03 13:20:00,92.66,92.78,92.55,92.62,83311.0,71.2942,71.3865,71.2095,71.2634,83311.0
2019-05-03 13:30:00,92.63,92.7,92.06,92.11,57038.0,71.2711,71.3249,70.8325,70.871,57038.0
2019-05-03 13:40:00,92.11,92.23,92.0,92.12,73277.0,70.871,70.9633,70.7863,70.8787,73277.0
2019-05-03 13:50:00,92.09,92.26,91.78,91.81,61632.0,70.8556,70.9864,70.6171,70.6402,61632.0
2019-05-03 14:00:00,91.81,91.96,91.68,91.94,51891.0,70.6402,70.7556,70.5401,70.7402,51891.0
2019-05-03 14:10:00,91.92,92.2,91.85,92.14,56850.0,70.7248,70.9402,70.6709,70.8941,56850.0
2019-05-03 14:20:00,92.15,92.31,91.83,91.9,56904.0,70.9018,71.0249,70.6555,70.7094,56904.0
2019-05-03 14:30:00,91.9,91.9,91.62,91.63,38903.0,70.7094,70.7094,70.494,70.5017,38903.0
2019-05-03 14:40:00,91.64,91.82,91.61,91.73,59234.0,70.5094,70.6478,70.4863,70.5786,59234.0
2019-05-03 14:50:00,91.74,92.18,91.74,91.84,58740.0,70.5863,70.9248,70.5863,70.6632,58740.0
2019-05-03 15:00:00,91.85,91.93,91.69,91.93,46577.0,70.6709,70.7325,70.5478,70.7325,46577.0
2019-05-03 15:10:00,91.94,91.94,91.63,91.66,57418.0,70.7402,70.7402,70.5017,70.5247,57418.0
2019-05-03 15:20:00,91.67,91.87,91.62,91.62,70306.0,70.5324,70.6863,70.494,70.494,70306.0
2019-05-03 15:30:00,91.61,91.68,91.49,91.6,119459.0,70.4863,70.5401,70.3939,70.4786,119459.0
2019-05-03 15:40:00,91.59,91.7,91.16,91.28,190813.0,70.4709,70.5555,70.14,70.2324,190813.0
2019-05-03 15:50:00,91.29,91.58,90.81,90.9,538323.0,70.2401,70.4632,69.8707,69.94,538323.0
2019-05-06 09:30:00,89.9,90.8,89.54,90.28,91827.0,69.1706,69.863,68.8936,69.4629,91827.0
2019-05-06 09:40:00,90.18,90.25,89.79,90.06,49568.0,69.386,69.4399,69.0859,69.2937,49568.0
2019-05-06 09:50:00,90.06,90.89,89.88,90.86,74430.0,69.2937,69.9323,69.1552,69.9092,74430.0
2019-05-06 10:00:00,90.84,91.37,90.47,91.37,60781.0,69.8938,70.3016,69.6091,70.3016,60781.0
2019-05-06 10:10:00,91.35,91.69,91.19,91.45,67114.0,70.2862,70.5478,70.1631,70.3632,67114.0
2019-05-06 10:20:00,91.44,91.47,91.05,91.16,40346.0,70.3555,70.3786,70.0554,70.14,40346.0
2019-05-06 10:30:00,91.05,91.08,90.64,90.89,30736.0,70.0554,70.0785,69.7399,69.9323,30736.0
2019-05-06 10:40:00,90.87,91.04,90.4,90.4,36932.0,69.9169,70.0477,69.5553,69.5553,36932.0
2019-05-06 10:50:00,90.38,90.96,90.34,90.95,48343.0,69.5399,69.9862,69.5091,69.9785,48343.0
2019-05-06 11:00:00,90.9,90.95,90.4,90.5,44464.0,69.94,69.9785,69.5553,69.6322,44464.0
2019-05-06 11:10:00,90.51,91.1,90.4,91.1,29464.0,69.6399,70.0939,69.5553,70.0939,29464.0
2019-05-06 11:20:00,91.02,91.16,90.86,90.91,27664.0,70.0323,70.14,69.9092,69.9477,27664.0
2019-05-06 11:30:00,90.89,91.15,90.63,91.13,50588.0,69.9323,70.1323,69.7322,70.117,50588.0
2019-05-06 11:40:00,91.1,91.22,90.92,91.04,30231.0,70.0939,70.1862,69.9554,70.0477,30231.0
2019-05-06 11:50:00,91.0,91.0,90.51,90.54,32853.0,70.0169,70.0169,69.6399,69.663,32853.0
2019-05-06 12:00:00,90.58,90.71,90.44,90.71,32838.0,69.6938,69.7938,69.5861,69.7938,32838.0
2019-05-06 12:10:00,90.72,90.9,90.62,90.9,20285.0,69.8015,69.94,69.7245,69.94,20285.0
2019-05-06 12:20:00,90.88,91.02,90.85,90.87,24763.0,69.9246,70.0323,69.9015,69.9169,24763.0
2019-05-06 12:30:00,90.84,90.86,90.51,90.64,30307.0,69.8938,69.9092,69.6399,69.7399,30307.0
2019-05-06 12:40:00,90.62,90.76,90.6,90.65,19889.0,69.7245,69.8323,69.7092,69.7476,19889.0
2019-05-06 12:50:00,90.65,90.81,90.61,90.71,73391.0,69.7476,69.8707,69.7169,69.7938,73391.0
2019-05-06 13:00:00,90.7,90.8,90.56,90.61,29044.0,69.7861,69.863,69.6784,69.7169,29044.0
2019-05-06 13:10:00,90.6,90.91,90.58,90.88,26799.0,69.7092,69.9477,69.6938,69.9246,26799.0
2019-05-06 13:20:00,90.86,90.98,90.82,90.88,25116.0,69.9092,70.0015,69.8784,69.9246,25116.0
2019-05-06 13:30:00,90.9,90.96,90.84,90.93,28664.0,69.94,69.9862,69.8938,69.9631,28664.0
2019-05-06 13:40:00,90.92,91.33,90.89,91.33,35142.0,69.9554,70.2708,69.9323,70.2708,35142.0
2019-05-06 13:50:00,91.29,91.42,91.21,91.21,36955.0,70.2401,70.3401,70.1785,70.1785,36955.0
2019-05-06 14:00:00,91.21,91.34,91.12,91.33,32933.0,70.1785,70.2785,70.1093,70.2708,32933.0
2019-05-06 14:10:00,91.3,91.33,91.09,91.09,41874.0,70.2478,70.2708,70.0862,70.0862,41874.0
2019-05-06 14:20:00,91.1,91.26,91.07,91.23,34671.0,70.0939,70.217,70.0708,70.1939,34671.0
2019-05-06 14:30:00,91.22,91.32,91.15,91.32,70178.0,70.1862,70.2631,70.1323,70.2631,70178.0
2019-05-06 14:40:00,91.31,91.61,91.3,91.61,37274.0,70.2554,70.4863,70.2478,70.4863,37274.0
2019-05-06 14:50:00,91.59,91.72,91.56,91.59,50849.0,70.4709,70.5709,70.4478,70.4709,50849.0
2019-05-06 15:00:00,91.57,91.84,91.57,91.64,54599.0,70.4555,70.6632,70.4555,70.5094,54599.0
2019-05-06 15:10:00,91.65,91.66,91.46,91.62,59706.0,70.517,70.5247,70.3709,70.494,59706.0
2019-05-06 15:20:00,91.62,91.87,91.62,91.77,65737.0,70.494,70.6863,70.494,70.6094,65737.0
2019-05-06 15:30:00,91.76,91.76,91.38,91.43,119763.0,70.6017,70.6017,70.3093,70.3478,119763.0
2019-05-06 15:40:00,91.43,91.43,91.1,91.23,143417.0,70.3478,70.3478,70.0939,70.1939,143417.0
2019-05-06 15:50:00,91.24,91.54,91.23,91.26,353459.0,70.2016,70.4324,70.1939,70.217,353459.0
2019-05-07 09:30:00,90.15,90.76,89.81,90.71,133822.0,69.3629,69.8323,69.1013,69.7938,133822.0
2019-05-07 09:40:00,90.61,90.77,89.9,89.94,128233.0,69.7169,69.84,69.1706,69.2013,128233.0
2019-05-07 09:50:00,89.91,90.78,89.7,90.71,76272.0,69.1783,69.8477,69.0167,69.7938,76272.0
2019-05-07 10:00:00,90.74,90.91,90.42,90.72,94932.0,69.8169,69.9477,69.5707,69.8015,94932.0
2019-05-07 10:10:00,90.75,91.24,90.7,91.07,90843.0,69.8246,70.2016,69.7861,70.0708,90843.0
2019-05-07 10:20:00,91.08,91.45,91.05,91.32,103156.0,70.0785,70.3632,70.0554,70.2631,103156.0
2019-05-07 10:30:00,91.28,91.35,90.34,90.67,191103.0,70.2324,70.2862,69.5091,69.763,191103.0
2019-05-07 10:40:00,90.64,91.08,90.53,90.53,79688.0,69.7399,70.0785,69.6553,69.6553,79688.0
2019-05-07 10:50:00,90.59,90.72,90.42,90.56,74988.0,69.7015,69.8015,69.5707,69.6784,74988.0
2019-05-07 11:00:00,90.6,90.85,90.37,90.55,109338.0,69.7092,69.9015,69.5322,69.6707,109338.0
2019-05-07 11:10:00,90.54,90.79,90.52,90.72,48052.0,69.663,69.8554,69.6476,69.8015,48052.0
2019-05-07 11:20:00,90.67,91.01,90.55,91.0,95690.0,69.763,70.0246,69.6707,70.0169,95690.0
2019-05-07 11:30:00,91.04,91.16,90.58,90.74,90571.0,70.0477,70.14,69.6938,69.8169,90571.0
2019-05-07 11:40:00,90.76,91.0,90.75,90.84,42944.0,69.8323,70.0169,69.8246,69.8938,42944.0
2019-05-07 11:50:00,90.81,90.84,90.42,90.43,60661.0,69.8707,69.8938,69.5707,69.5784,60661.0
2019-05-07 12:00:00,90.43,90.84,90.4,90.77,86811.0,69.5784,69.8938,69.5553,69.84,86811.0
2019-05-07 12:10:00,90.81,90.87,90.69,90.75,19808.0,69.8707,69.9169,69.7784,69.8246,19808.0
2019-05-07 12:20:00,90.76,90.9,90.7,90.89,19194.0,69.8323,69.94,69.7861,69.9323,19194.0
2019-05-07 12:30:00,90.86,91.03,90.84,90.93,33051.0,69.9092,70.04,69.8938,69.9631,33051.0
2019-05-07 12:40:00,90.93,90.96,90.85,90.92,32498.0,69.9631,69.9862,69.9015,69.9554,32498.0
2019-05-07 12:50:00,90.9,91.01,90.6,90.71,43769.0,69.94,70.0246,69.7092,69.7938,43769.0
2019-05-07 13:00:00,90.73,90.74,90.38,90.42,85318.0,69.8092,69.8169,69.5399,69.5707,85318.0
2019-05-07 13:10:00,90.38,90.6,90.28,90.41,52790.0,69.5399,69.7092,69.4629,69.563,52790.0
2019-05-07 13:20:00,90.4,90.55,90.31,90.38,47514.0,69.5553,69.6707,69.486,69.5399,47514.0
2019-05-07 13:30:00,90.39,90.55,90.18,90.36,103822.0,69.5476,69.6707,69.386,69.5245,103822.0
2019-05-07 13:40:00,90.32,90.5,90.17,90.5,61675.0,69.4937,69.6322,69.3783,69.6322,61675.0
2019-05-07 13:50:00,90.52,90.71,90.49,90.51,32227.0,69.6476,69.7938,69.6245,69.6399,32227.0
2019-05-07 14:00:00,90.5,90.81,90.5,90.79,36061.0,69.6322,69.8707,69.6322,69.8554,36061.0
2019-05-07 14:10:00,90.78,90.89,90.64,90.72,58616.0,69.8477,69.9323,69.7399,69.8015,58616.0
2019-05-07 14:20:00,90.7,90.79,90.5,90.56,90594.0,69.7861,69.8554,69.6322,69.6784,90594.0
2019-05-07 14:30:00,90.57,90.73,90.39,90.69,62954.0,69.6861,69.8092,69.5476,69.7784,62954.0
2019-05-07 14:40:00,90.69,90.82,90.58,90.6,53651.0,69.7784,69.8784,69.6938,69.7092,53651.0
2019-05-07 14:50:00,90.61,91.07,90.61,91.05,31838.0,69.7169,70.0708,69.7169,70.0554,31838.0
2019-05-07 15:00:00,91.04,91.12,90.84,91.12,47575.0,70.0477,70.1093,69.8938,70.1093,47575.0
2019-05-07 15:10:00,91.11,91.34,91.09,91.16,85417.0,70.1016,70.2785,70.0862,70.14,85417.0
2019-05-07 15:20:00,91.18,91.21,91.02,91.05,80264.0,70.1554,70.1785,70.0323,70.0554,80264.0
2019-05-07 15:30:00,91.06,91.11,90.96,91.07,151653.0,70.0631,70.1016,69.9862,70.0708,151653.0
2019-05-07 15:40:00,91.06,91.52,91.06,91.45,117013.0,70.0631,70.417,70.0631,70.3632,117013.0
2019-05-07 15:50:00,91.43,91.89,91.4,91.8,224480.0,70.3478,70.7017,70.3247,70.6325,224480.0
2019-05-08 09:30:00,91.67,92.97,91.52,92.61,85587.0,70.5324,71.5327,70.417,71.2557,85587.0
2019-05-08 09:40:00,92.73,93.62,92.64,93.37,116247.0,71.348,72.0328,71.2788,71.8404,116247.0
2019-05-08 09:50:00,93.39,93.74,93.01,93.33,77744.0,71.8558,72.1251,71.5635,71.8097,77744.0
2019-05-08 10:00:00,93.38,93.68,93.14,93.67,77749.0,71.8481,72.079,71.6635,72.0713,77749.0
2019-05-08 10:10:00,93.67,93.67,93.28,93.36,47779.0,72.0713,72.0713,71.7712,71.8328,47779.0
2019-05-08 10:20:00,93.34,93.8,93.34,93.41,67087.0,71.8174,72.1713,71.8174,71.8712,67087.0
2019-05-08 10:30:00,93.43,93.8,93.33,93.61,95998.0,71.8866,72.1713,71.8097,72.0251,95998.0
2019-05-08 10:40:00,93.63,93.87,93.53,93.78,104281.0,72.0405,72.2252,71.9636,72.1559,104281.0
2019-05-08 10:50:00,93.77,94.0,93.51,93.96,87792.0,72.1482,72.3252,71.9482,72.2944,87792.0
2019-05-08 11:00:00,93.95,94.66,93.9,94.41,79808.0,72.2867,72.833,72.2482,72.6406,79808.0
2019-05-08 11:10:00,94.41,94.53,94.16,94.33,133144.0,72.6406,72.733,72.4483,72.5791,133144.0
2019-05-08 11:20:00,94.35,94.35,93.92,93.93,63299.0,72.5945,72.5945,72.2636,72.2713,63299.0
2019-05-08 11:30:00,93.95,94.06,93.75,93.75,71108.0,72.2867,72.3713,72.1328,72.1328,71108.0
2019-05-08 11:40:00,93.72,94.01,93.68,94.0,64286.0,72.1097,72.3329,72.079,72.3252,64286.0
2019-05-08 11:50:00,94.01,94.22,93.89,94.01,51258.0,72.3329,72.4945,72.2405,72.3329,51258.0
2019-05-08 12:00:00,94.0,94.06,93.73,93.73,63835.0,72.3252,72.3713,72.1174,72.1174,63835.0
2019-05-08 12:10:00,93.72,93.84,93.65,93.72,58279.0,72.1097,72.2021,72.0559,72.1097,58279.0
2019-05-08 12:20:00,93.72,93.95,93.63,93.84,42078.0,72.1097,72.2867,72.0405,72.2021,42078.0
2019-05-08 12:30:00,93.83,93.83,93.52,93.55,33271.0,72.1944,72.1944,71.9559,71.9789,33271.0
2019-05-08 12:40:00,93.56,93.78,93.48,93.78,43175.0,71.9866,72.1559,71.9251,72.1559,43175.0
2019-05-08 12:50:00,93.78,93.83,93.65,93.76,42479.0,72.1559,72.1944,72.0559,72.1405,42479.0
2019-05-08 13:00:00,93.73,93.84,93.71,93.82,27702.0,72.1174,72.2021,72.102,72.1867,27702.0
2019-05-08 13:10:00,93.8,93.82,93.62,93.63,24399.0,72.1713,72.1867,72.0328,72.0405,24399.0
2019-05-08 13:20:00,93.64,93.83,93.64,93.71,23601.0,72.0482,72.1944,72.0482,72.102,23601.0
2019-05-08 13:30:00,93.73,93.83,93.65,93.82,28850.0,72.1174,72.1944,72.0559,72.1867,28850.0
2019-05-08 13:40:00,93.83,93.86,93.7,93.77,25571.0,72.1944,72.2175,72.0944,72.1482,25571.0
2019-05-08 13:50:00,93.76,93.83,93.71,93.82,30493.0,72.1405,72.1944,72.102,72.1867,30493.0
2019-05-08 14:00:00,93.83,93.85,93.68,93.79,45374.0,72.1944,72.2098,72.079,72.1636,45374.0
2019-05-08 14:10:00,93.79,93.8,93.65,93.68,25265.0,72.1636,72.1713,72.0559,72.079,25265.0
2019-05-08 14:20:00,93.68,94.16,93.67,94.16,37862.0,72.079,72.4483,72.0713,72.4483,37862.0
2019-05-08 14:30:00,94.17,94.28,94.1,94.27,49568.0,72.456,72.5406,72.4021,72.5329,49568.0
2019-05-08 14:40:00,94.28,94.32,94.12,94.23,54061.0,72.5406,72.5714,72.4175,72.5021,54061.0
2019-05-08 14:50:00,94.21,94.3,94.12,94.2,44000.0,72.4868,72.556,72.4175,72.4791,44000.0
2019-05-08 15:00:00,94.23,94.27,94.07,94.17,51777.0,72.5021,72.5329,72.379,72.456,51777.0
2019-05-08 15:10:00,94.16,94.36,94.08,94.34,69680.0,72.4483,72.6022,72.3867,72.5868,69680.0
2019-05-08 15:20:00,94.34,94.46,94.25,94.37,49517.0,72.5868,72.6791,72.5175,72.6099,49517.0
2019-05-08 15:30:00,94.41,94.47,94.32,94.38,78029.0,72.6406,72.6868,72.5714,72.6176,78029.0
2019-05-08 15:40:00,94.38,94.43,94.16,94.28,128643.0,72.6176,72.656,72.4483,72.5406,128643.0
2019-05-08 15:50:00,94.28,94.28,94.0,94.05,281982.0,72.5406,72.5406,72.3252,72.3636,281982.0
2019-05-09 09:30:00,92.68,93.29,92.14,93.27,91631.0,71.3095,71.7789,70.8941,71.7635,91631.0
2019-05-09 09:40:00,93.27,93.3,92.47,92.59,71609.0,71.7635,71.7866,71.148,71.2403,71609.0
2019-05-09 09:50:00,92.56,92.9,92.06,92.85,60848.0,71.2172,71.4788,70.8325,71.4403,60848.0
2019-05-09 10:00:00,92.87,93.06,92.57,92.95,90891.0,71.4557,71.6019,71.2249,71.5173,90891.0
2019-05-09 10:10:00,92.95,92.97,92.46,92.48,75057.0,71.5173,71.5327,71.1403,71.1557,75057.0
2019-05-09 10:20:00,92.48,93.16,92.4,93.16,123408.0,71.1557,71.6789,71.0941,71.6789,123408.0
2019-05-09 10:30:00,93.13,93.18,92.7,92.77,81577.0,71.6558,71.6943,71.3249,71.3788,81577.0
2019-05-09 10:40:00,92.79,93.5,92.75,93.39,51966.0,71.3942,71.9405,71.3634,71.8558,51966.0
2019-05-09 10:50:00,93.36,93.53,93.3,93.39,44291.0,71.8328,71.9636,71.7866,71.8558,44291.0
2019-05-09 11:00:00,93.38,93.66,93.37,93.64,30485.0,71.8481,72.0636,71.8404,72.0482,30485.0
2019-05-09 11:10:00,93.65,93.94,93.52,93.6,37099.0,72.0559,72.279,71.9559,72.0174,37099.0
2019-05-09 11:20:00,93.61,93.61,93.1,93.24,59285.0,72.0251,72.0251,71.6327,71.7404,59285.0
2019-05-09 11:30:00,93.25,93.66,93.2,93.66,55769.0,71.7481,72.0636,71.7096,72.0636,55769.0
2019-05-09 11:40:00,93.67,93.91,93.5,93.89,66016.0,72.0713,72.2559,71.9405,72.2405,66016.0
2019-05-09 11:50:00,93.88,93.93,93.66,93.9,49565.0,72.2328,72.2713,72.0636,72.2482,49565.0
2019-05-09 12:00:00,93.91,94.03,93.79,93.97,53780.0,72.2559,72.3483,72.1636,72.3021,53780.0
2019-05-09 12:10:00,93.97,94.2,93.9,94.18,70388.0,72.3021,72.4791,72.2482,72.4637,70388.0
2019-05-09 12:20:00,94.18,94.39,93.95,94.3,72508.0,72.4637,72.6253,72.2867,72.556,72508.0
2019-05-09 12:30:00,94.34,94.83,94.34,94.77,47961.0,72.5868,72.9638,72.5868,72.9176,47961.0
2019-05-09 12:40:00,94.8,94.93,94.52,94.61,42452.0,72.9407,73.0407,72.7253,72.7945,42452.0
2019-05-09 12:50:00,94.59,94.91,94.5,94.86,33786.0,72.7791,73.0253,72.7099,72.9869,33786.0
2019-05-09 13:00:00,94.93,95.13,94.76,94.77,39831.0,73.0407,73.1946,72.9099,72.9176,39831.0
2019-05-09 13:10:00,94.78,94.81,94.49,94.54,27783.0,72.9253,72.9484,72.7022,72.7407,27783.0
2019-05-09 13:20:00,94.57,94.66,94.46,94.66,24442.0,72.7637,72.833,72.6791,72.833,24442.0
2019-05-09 13:30:00,94.67,94.72,94.58,94.65,24924.0,72.8407,72.8792,72.7714,72.8253,24924.0
2019-05-09 13:40:00,94.65,94.79,94.54,94.79,25017.0,72.8253,72.933,72.7407,72.933,25017.0
2019-05-09 13:50:00,94.77,94.78,94.6,94.72,29132.0,72.9176,72.9253,72.7868,72.8792,29132.0
2019-05-09 14:00:00,94.71,94.85,94.51,94.73,65440.0,72.8715,72.9792,72.7176,72.8869,65440.0
2019-05-09 14:10:00,94.73,94.85,94.68,94.68,25220.0,72.8869,72.9792,72.8484,72.8484,25220.0
2019-05-09 14:20:00,94.68,94.79,94.42,94.46,34252.0,72.8484,72.933,72.6483,72.6791,34252.0
2019-05-09 14:30:00,94.43,94.59,94.33,94.44,53956.0,72.656,72.7791,72.5791,72.6637,53956.0
2019-05-09 14:40:00,94.42,94.52,94.24,94.27,34204.0,72.6483,72.7253,72.5098,72.5329,34204.0
2019-05-09 14:50:00,94.27,94.41,94.13,94.22,31864.0,72.5329,72.6406,72.4252,72.4945,31864.0
2019-05-09 15:00:00,94.2,94.23,93.87,93.9,58279.0,72.4791,72.5021,72.2252,72.2482,58279.0
2019-05-09 15:10:00,93.89,94.08,93.85,94.02,65986.0,72.2405,72.3867,72.2098,72.3406,65986.0
2019-05-09 15:20:00,94.04,94.24,94.02,94.23,29959.0,72.356,72.5098,72.3406,72.5021,29959.0
2019-05-09 15:30:00,94.23,94.46,94.22,94.39,46480.0,72.5021,72.6791,72.4945,72.6253,46480.0
2019-05-09 15:40:00,94.38,94.4,94.2,94.21,66069.0,72.6176,72.6329,72.4791,72.4868,66069.0
2019-05-09 15:50:00,94.22,94.4,94.21,94.26,208607.0,72.4945,72.6329,72.4868,72.5252,208607.0
2019-05-10 09:30:00,94.36,94.36,93.6,94.25,47139.0,72.6022,72.6022,72.0174,72.5175,47139.0
2019-05-10 09:40:00,94.31,94.31,93.75,93.78,43151.0,72.5637,72.5637,72.1328,72.1559,43151.0
2019-05-10 09:50:00,93.78,93.85,93.5,93.66,75537.0,72.1559,72.2098,71.9405,72.0636,75537.0
2019-05-10 10:00:00,93.68,93.74,93.28,93.44,81508.0,72.079,72.1251,71.7712,71.8943,81508.0
2019-05-10 10:10:00,93.47,93.53,92.86,92.91,42490.0,71.9174,71.9636,71.448,71.4865,42490.0
2019-05-10 10:20:00,92.92,93.21,92.82,93.11,22298.0,71.4942,71.7173,71.4173,71.6404,22298.0
2019-05-10 10:30:00,93.1,93.15,92.72,92.85,14368.0,71.6327,71.6712,71.3403,71.4403,14368.0
2019-05-10 10:40:00,92.86,93.19,92.5,92.95,37773.0,71.448,71.702,71.1711,71.5173,37773.0
2019-05-10 10:50:00,92.98,93.32,92.98,93.24,90107.0,71.5404,71.802,71.5404,71.7404,90107.0
2019-05-10 11:00:00,93.22,93.33,93.05,93.05,34123.0,71.725,71.8097,71.5942,71.5942,34123.0
2019-05-10 11:10:00,93.05,93.48,93.02,93.48,48712.0,71.5942,71.9251,71.5711,71.9251,48712.0
2019-05-10 11:20:00,93.48,93.73,93.47,93.57,55009.0,71.9251,72.1174,71.9174,71.9943,55009.0
2019-05-10 11:30:00,93.62,93.7,93.39,93.63,35723.0,72.0328,72.0944,71.8558,72.0405,35723.0
2019-05-10 11:40:00,93.61,93.68,93.22,93.31,29301.0,72.0251,72.079,71.725,71.7943,29301.0
2019-05-10 11:50:00,93.27,93.72,93.27,93.61,35714.0,71.7635,72.1097,71.7635,72.0251,35714.0
2019-05-10 12:00:00,93.67,93.79,93.49,93.56,26185.0,72.0713,72.1636,71.9328,71.9866,26185.0
2019-05-10 12:10:00,93.56,93.88,93.53,93.81,21895.0,71.9866,72.2328,71.9636,72.179,21895.0
2019-05-10 12:20:00,93.88,94.14,93.79,94.14,22019.0,72.2328,72.4329,72.1636,72.4329,22019.0
2019-05-10 12:30:00,94.1,94.41,94.09,94.23,21411.0,72.4021,72.6406,72.3944,72.5021,21411.0
2019-05-10 12:40:00,94.19,94.24,94.05,94.05,14985.0,72.4714,72.5098,72.3636,72.3636,14985.0
2019-05-10 12:50:00,94.13,94.37,94.11,94.35,14177.0,72.4252,72.6099,72.4098,72.5945,14177.0
2019-05-10 13:00:00,94.34,94.51,94.26,94.44,17124.0,72.5868,72.7176,72.5252,72.6637,17124.0
2019-05-10 13:10:00,94.45,94.47,94.14,94.39,25822.0,72.6714,72.6868,72.4329,72.6253,25822.0
2019-05-10 13:20:00,94.39,94.56,94.35,94.46,21809.0,72.6253,72.7561,72.5945,72.6791,21809.0
2019-05-10 13:30:00,94.46,94.64,94.46,94.55,19101.0,72.6791,72.8176,72.6791,72.7484,19101.0
2019-05-10 13:40:00,94.56,94.7,94.46,94.65,23644.0,72.7561,72.8638,72.6791,72.8253,23644.0
2019-05-10 13:50:00,94.64,94.64,94.49,94.57,33949.0,72.8176,72.8176,72.7022,72.7637,33949.0
2019-05-10 14:00:00,94.57,94.74,94.52,94.68,36605.0,72.7637,72.8945,72.7253,72.8484,36605.0
2019-05-10 14:10:00,94.7,94.75,94.24,94.24,35904.0,72.8638,72.9022,72.5098,72.5098,35904.0
2019-05-10 14:20:00,94.27,94.32,94.0,94.24,47903.0,72.5329,72.5714,72.3252,72.5098,47903.0
2019-05-10 14:30:00,94.22,94.45,94.15,94.41,28597.0,72.4945,72.6714,72.4406,72.6406,28597.0
2019-05-10 14:40:00,94.42,94.47,94.35,94.41,22798.0,72.6483,72.6868,72.5945,72.6406,22798.0
2019-05-10 14:50:00,94.42,94.71,94.41,94.67,33843.0,72.6483,72.8715,72.6406,72.8407,33843.0
2019-05-10 15:00:00,94.65,94.82,94.58,94.76,33609.0,72.8253,72.9561,72.7714,72.9099,33609.0
2019-05-10 15:10:00,94.74,95.15,94.72,95.11,22495.0,72.8945,73.21,72.8792,73.1792,22495.0
2019-05-10 15:20:00,95.1,95.26,95.0,95.15,39485.0,73.1715,73.2946,73.0946,73.21,39485.0
2019-05-10 15:30:00,95.16,95.18,94.67,94.71,51817.0,73.2177,73.2331,72.8407,72.8715,51817.0
2019-05-10 15:40:00,94.69,94.78,94.57,94.64,83533.0,72.8561,72.9253,72.7637,72.8176,83533.0
2019-05-10 15:50:00,94.64,95.05,94.64,95.03,299987.0,72.8176,73.1331,72.8176,73.1177,299987.0
2019-05-13 09:30:00,93.94,94.69,93.73,94.6,72405.0,72.279,72.8561,72.1174,72.7868,72405.0
2019-05-13 09:40:00,94.59,94.95,94.43,94.7,45530.0,72.7791,73.0561,72.656,72.8638,45530.0
2019-05-13 09:50:00,94.62,94.63,94.22,94.37,81847.0,72.8022,72.8099,72.4945,72.6099,81847.0
2019-05-13 10:00:00,94.36,94.36,93.81,93.81,81462.0,72.6022,72.6022,72.179,72.179,81462.0
2019-05-13 10:10:00,93.78,94.33,93.53,94.14,77101.0,72.1559,72.5791,71.9636,72.4329,77101.0
2019-05-13 10:20:00,94.1,94.33,93.84,94.28,36237.0,72.4021,72.5791,72.2021,72.5406,36237.0
2019-05-13 10:30:00,94.27,94.9,94.19,94.89,118374.0,72.5329,73.0177,72.4714,73.01,118374.0
2019-05-13 10:40:00,94.89,95.3,94.74,94.82,77377.0,73.01,73.3254,72.8945,72.9561,77377.0
2019-05-13 10:50:00,94.77,94.93,94.63,94.93,25788.0,72.9176,73.0407,72.8099,73.0407,25788.0
2019-05-13 11:00:00,94.95,95.0,94.38,94.53,31849.0,73.0561,73.0946,72.6176,72.733,31849.0
2019-05-13 11:10:00,94.51,94.55,93.92,94.05,31932.0,72.7176,72.7484,72.2636,72.3636,31932.0
2019-05-13 11:20:00,94.13,94.34,93.85,94.0,13283.0,72.4252,72.5868,72.2098,72.3252,13283.0
2019-05-13 11:30:00,94.05,94.21,93.76,93.77,21493.0,72.3636,72.4868,72.1405,72.1482,21493.0
2019-05-13 11:40:00,93.74,93.95,93.66,93.87,74208.0,72.1251,72.2867,72.0636,72.2252,74208.0
2019-05-13 11:50:00,93.88,93.92,93.54,93.83,181952.0,72.2328,72.2636,71.9712,72.1944,181952.0
2019-05-13 12:00:00,93.79,93.87,93.62,93.63,74722.0,72.1636,72.2252,72.0328,72.0405,74722.0
2019-05-13 12:10:00,93.63,93.84,93.54,93.81,82092.0,72.0405,72.2021,71.9712,72.179,82092.0
2019-05-13 12:20:00,93.8,93.92,93.69,93.81,122862.0,72.1713,72.2636,72.0867,72.179,122862.0
2019-05-13 12:30:00,93.78,94.04,93.59,94.0,158113.0,72.1559,72.356,72.0097,72.3252,158113.0
2019-05-13 12:40:00,94.02,94.07,93.79,93.97,41563.0,72.3406,72.379,72.1636,72.3021,41563.0
2019-05-13 12:50:00,93.98,94.1,93.73,93.9,121662.0,72.3098,72.4021,72.1174,72.2482,121662.0
2019-05-13 13:00:00,93.91,93.91,93.54,93.57,80067.0,72.2559,72.2559,71.9712,71.9943,80067.0
2019-05-13 13:10:00,93.55,93.88,93.5,93.77,77472.0,71.9789,72.2328,71.9405,72.1482,77472.0
2019-05-13 13:20:00,93.75,93.94,93.63,93.64,72162.0,72.1328,72.279,72.0405,72.0482,72162.0
2019-05-13 13:30:00,93.62,94.01,93.61,93.9,89092.0,72.0328,72.3329,72.0251,72.2482,89092.0
2019-05-13 13:40:00,93.89,93.92,93.54,93.7,31217.0,72.2405,72.2636,71.9712,72.0944,31217.0
2019-05-13 13:50:00,93.69,93.73,93.55,93.65,20429.0,72.0867,72.1174,71.9789,72.0559,20429.0
2019-05-13 14:00:00,93.66,93.94,93.6,93.87,30306.0,72.0636,72.279,72.0174,72.2252,30306.0
2019-05-13 14:10:00,93.85,93.89,93.49,93.56,119929.0,72.2098,72.2405,71.9328,71.9866,119929.0
2019-05-13 14:20:00,93.56,93.99,93.54,93.77,40749.0,71.9866,72.3175,71.9712,72.1482,40749.0
2019-05-13 14:30:00,93.8,93.9,93.6,93.71,18083.0,72.1713,72.2482,72.0174,72.102,18083.0
2019-05-13 14:40:00,93.71,93.86,93.47,93.77,21621.0,72.102,72.2175,71.9174,72.1482,21621.0
2019-05-13 14:50:00,93.79,93.98,93.7,93.83,27533.0,72.1636,72.3098,72.0944,72.1944,27533.0
2019-05-13 15:00:00,93.83,93.91,93.61,93.61,44014.0,72.1944,72.2559,72.0251,72.0251,44014.0
2019-05-13 15:10:00,93.6,93.7,93.34,93.41,47969.0,72.0174,72.0944,71.8174,71.8712,47969.0
2019-05-13 15:20:00,93.4,93.46,93.21,93.3,46195.0,71.8635,71.9097,71.7173,71.7866,46195.0
2019-05-13 15:30:00,93.29,93.43,93.26,93.39,146306.0,71.7789,71.8866,71.7558,71.8558,146306.0
2019-05-13 15:40:00,93.41,93.51,93.28,93.45,60787.0,71.8712,71.9482,71.7712,71.902,60787.0
2019-05-13 15:50:00,93.45,93.63,93.32,93.48,392842.0,71.902,72.0405,71.802,71.9251,392842.0
2019-05-14 09:30:00,93.92,94.68,93.92,94.45,52141.0,72.2636,72.8484,72.2636,72.6714,52141.0
2019-05-14 09:40:00,94.4,94.67,94.24,94.24,38503.0,72.6329,72.8407,72.5098,72.5098,38503.0
2019-05-14 09:50:00,94.18,94.52,94.0,94.44,21866.0,72.4637,72.7253,72.3252,72.6637,21866.0
2019-05-14 10:00:00,94.45,94.79,94.36,94.73,83375.0,72.6714,72.933,72.6022,72.8869,83375.0
2019-05-14 10:10:00,94.75,94.87,94.43,94.86,39350.0,72.9022,72.9946,72.656,72.9869,39350.0
2019-05-14 10:20:00,94.86,95.07,94.79,95.02,30439.0,72.9869,73.1485,72.933,73.11,30439.0
2019-05-14 10:30:00,95.02,95.22,94.92,95.12,31960.0,73.11,73.2639,73.033,73.1869,31960.0
2019-05-14 10:40:00,95.13,95.13,94.97,95.01,12717.0,73.1946,73.1946,73.0715,73.1023,12717.0
2019-05-14 10:50:00,94.98,94.98,94.54,94.62,18713.0,73.0792,73.0792,72.7407,72.8022,18713.0
2019-05-14 11:00:00,94.59,94.9,94.42,94.66,27118.0,72.7791,73.0177,72.6483,72.833,27118.0
2019-05-14 11:10:00,94.62,95.01,94.62,94.96,33837.0,72.8022,73.1023,72.8022,73.0638,33837.0
2019-05-14 11:20:00,94.97,95.01,94.74,94.82,32269.0,73.0715,73.1023,72.8945,72.9561,32269.0
2019-05-14 11:30:00,94.82,95.03,94.76,94.78,26467.0,72.9561,73.1177,72.9099,72.9253,26467.0
2019-05-14 11:40:00,94.81,95.05,94.79,95.01,27262.0,72.9484,73.1331,72.933,73.1023,27262.0
2019-05-14 11:50:00,95.03,95.31,94.92,95.08,31253.0,73.1177,73.3331,73.033,73.1561,31253.0
2019-05-14 12:00:00,95.09,95.33,95.05,95.19,27193.0,73.1638,73.3485,73.1331,73.2408,27193.0
2019-05-14 12:10:00,95.21,95.21,94.9,94.91,29852.0,73.2562,73.2562,73.0177,73.0253,29852.0
2019-05-14 12:20:00,94.9,94.96,94.72,94.81,23897.0,73.0177,73.0638,72.8792,72.9484,23897.0
2019-05-14 12:30:00,94.82,95.07,94.82,95.01,24911.0,72.9561,73.1485,72.9561,73.1023,24911.0
2019-05-14 12:40:00,95.0,95.11,94.94,95.1,20284.0,73.0946,73.1792,73.0484,73.1715,20284.0
2019-05-14 12:50:00,95.08,95.19,95.04,95.07,14337.0,73.1561,73.2408,73.1254,73.1485,14337.0
2019-05-14 13:00:00,95.05,95.14,94.98,95.06,18886.0,73.1331,73.2023,73.0792,73.1408,18886.0
2019-05-14 13:10:00,95.06,95.27,95.06,95.17,31811.0,73.1408,73.3023,73.1408,73.2254,31811.0
2019-05-14 13:20:00,95.18,95.22,95.09,95.18,36027.0,73.2331,73.2639,73.1638,73.2331,36027.0
2019-05-14 13:30:00,95.18,95.19,95.02,95.05,12770.0,73.2331,73.2408,73.11,73.1331,12770.0
2019-05-14 13:40:00,95.06,95.07,94.83,94.87,20259.0,73.1408,73.1485,72.9638,72.9946,20259.0
2019-05-14 13:50:00,94.88,95.0,94.88,94.94,8937.0,73.0023,73.0946,73.0023,73.0484,8937.0
2019-05-14 14:00:00,94.93,94.97,94.68,94.78,32019.0,73.0407,73.0715,72.8484,72.9253,32019.0
2019-05-14 14:10:00,94.79,94.87,94.74,94.78,23673.0,72.933,72.9946,72.8945,72.9253,23673.0
2019-05-14 14:20:00,94.79,94.81,94.65,94.66,31218.0,72.933,72.9484,72.8253,72.833,31218.0
2019-05-14 14:30:00,94.64,94.68,94.56,94.63,31369.0,72.8176,72.8484,72.7561,72.8099,31369.0
2019-05-14 14:40:00,94.63,94.67,94.33,94.36,28761.0,72.8099,72.8407,72.5791,72.6022,28761.0
2019-05-14 14:50:00,94.36,94.37,94.22,94.35,38460.0,72.6022,72.6099,72.4945,72.5945,38460.0
2019-05-14 15:00:00,94.34,94.57,94.32,94.55,26113.0,72.5868,72.7637,72.5714,72.7484,26113.0
2019-05-14 15:10:00,94.54,94.55,94.28,94.36,27975.0,72.7407,72.7484,72.5406,72.6022,27975.0
2019-05-14 15:20:00,94.37,94.5,94.27,94.44,23034.0,72.6099,72.7099,72.5329,72.6637,23034.0
2019-05-14 15:30:00,94.4,94.41,94.12,94.2,55137.0,72.6329,72.6406,72.4175,72.4791,55137.0
2019-05-14 15:40:00,94.19,94.34,94.08,94.34,64444.0,72.4714,72.5868,72.3867,72.5868,64444.0
2019-05-14 15:50:00,94.32,94.42,94.18,94.34,180685.0,72.5714,72.6483,72.4637,72.5868,180685.0
2019-05-15 09:30:00,93.39,93.93,93.19,93.79,46208.0,71.8558,72.2713,71.702,72.1636,46208.0
2019-05-15 09:40:00,93.81,93.99,93.53,93.8,70669.0,72.179,72.3175,71.9636,72.1713,70669.0
2019-05-15 09:50:00,93.85,93.9,93.49,93.55,30041.0,72.2098,72.2482,71.9328,71.9789,30041.0
2019-05-15 10:00:00,93.55,93.68,93.25,93.32,76096.0,71.9789,72.079,71.7481,71.802,76096.0
2019-05-15 10:10:00,93.37,93.9,93.17,93.58,64243.0,71.8404,72.2482,71.6866,72.002,64243.0
2019-05-15 10:20:00,93.55,93.76,93.47,93.68,27344.0,71.9789,72.1405,71.9174,72.079,27344.0
2019-05-15 10:30:00,93.7,93.88,93.44,93.75,33909.0,72.0944,72.2328,71.8943,72.1328,33909.0
2019-05-15 10:40:00,93.8,94.08,93.73,93.99,40509.0,72.1713,72.3867,72.1174,72.3175,40509.0
2019-05-15 10:50:00,94.03,94.17,93.88,93.91,17124.0,72.3483,72.456,72.2328,72.2559,17124.0
2019-05-15 11:00:00,93.91,93.91,93.61,93.79,37965.0,72.2559,72.2559,72.0251,72.1636,37965.0
2019-05-15 11:10:00,93.8,94.14,93.8,94.09,65484.0,72.1713,72.4329,72.1713,72.3944,65484.0
2019-05-15 11:20:00,94.13,94.39,93.97,94.39,35603.0,72.4252,72.6253,72.3021,72.6253,35603.0
2019-05-15 11:30:00,94.4,94.45,94.11,94.18,26849.0,72.6329,72.6714,72.4098,72.4637,26849.0
2019-05-15 11:40:00,94.23,94.4,94.2,94.25,60529.0,72.5021,72.6329,72.4791,72.5175,60529.0
2019-05-15 11:50:00,94.3,94.46,94.2,94.41,37199.0,72.556,72.6791,72.4791,72.6406,37199.0
2019-05-15 12:00:00,94.45,94.6,94.45,94.56,15140.0,72.6714,72.7868,72.6714,72.7561,15140.0
2019-05-15 12:10:00,94.54,94.54,94.35,94.36,11364.0,72.7407,72.7407,72.5945,72.6022,11364.0
2019-05-15 12:20:00,94.36,94.45,94.23,94.39,18342.0,72.6022,72.6714,72.5021,72.6253,18342.0
2019-05-15 12:30:00,94.42,94.5,94.29,94.31,13339.0,72.6483,72.7099,72.5483,72.5637,13339.0
2019-05-15 12:40:00,94.28,94.31,94.14,94.25,22662.0,72.5406,72.5637,72.4329,72.5175,22662.0
2019-05-15 12:50:00,94.25,94.47,94.21,94.26,30675.0,72.5175,72.6868,72.4868,72.5252,30675.0
2019-05-15 13:00:00,94.26,94.38,94.25,94.3,12888.0,72.5252,72.6176,72.5175,72.556,12888.0
2019-05-15 13:10:00,94.32,94.32,94.17,94.18,13757.0,72.5714,72.5714,72.456,72.4637,13757.0
2019-05-15 13:20:00,94.17,94.2,94.03,94.16,12180.0,72.456,72.4791,72.3483,72.4483,12180.0
2019-05-15 13:30:00,94.14,94.39,94.14,94.38,52323.0,72.4329,72.6253,72.4329,72.6176,52323.0
2019-05-15 13:40:00,94.39,94.4,94.16,94.2,9761.0,72.6253,72.6329,72.4483,72.4791,9761.0
2019-05-15 13:50:00,94.19,94.25,94.15,94.19,16399.0,72.4714,72.5175,72.4406,72.4714,16399.0
2019-05-15 14:00:00,94.19,94.28,94.13,94.27,20027.0,72.4714,72.5406,72.4252,72.5329,20027.0
2019-05-15 14:10:00,94.29,94.33,94.11,94.19,19082.0,72.5483,72.5791,72.4098,72.4714,19082.0
2019-05-15 14:20:00,94.2,94.43,94.19,94.29,15617.0,72.4791,72.656,72.4714,72.5483,15617.0
2019-05-15 14:30:00,94.29,94.3,94.12,94.18,12527.0,72.5483,72.556,72.4175,72.4637,12527.0
2019-05-15 14:40:00,94.18,94.41,94.17,94.37,21124.0,72.4637,72.6406,72.456,72.6099,21124.0
2019-05-15 14:50:00,94.38,94.39,94.19,94.19,20634.0,72.6176,72.6253,72.4714,72.4714,20634.0
2019-05-15 15:00:00,94.23,94.29,94.07,94.08,18203.0,72.5021,72.5483,72.379,72.3867,18203.0
2019-05-15 15:10:00,94.08,94.33,94.03,94.33,36508.0,72.3867,72.5791,72.3483,72.5791,36508.0
2019-05-15 15:20:00,94.33,94.45,94.29,94.45,16998.0,72.5791,72.6714,72.5483,72.6714,16998.0
2019-05-15 15:30:00,94.45,94.51,94.36,94.5,32724.0,72.6714,72.7176,72.6022,72.7099,32724.0
2019-05-15 15:40:00,94.48,94.61,94.47,94.55,43877.0,72.6945,72.7945,72.6868,72.7484,43877.0
2019-05-15 15:50:00,94.56,94.63,94.34,94.39,144529.0,72.7561,72.8099,72.5868,72.6253,144529.0
2019-05-16 09:30:00,95.0,95.66,95.0,95.34,47526.0,73.0946,73.6024,73.0946,73.3562,47526.0
2019-05-16 09:40:00,95.41,95.75,94.79,95.08,74988.0,73.4101,73.6717,72.933,73.1561,74988.0
2019-05-16 09:50:00,95.1,95.78,95.0,95.63,47007.0,73.1715,73.6947,73.0946,73.5793,47007.0
2019-05-16 10:00:00,95.63,95.68,95.41,95.6,47596.0,73.5793,73.6178,73.4101,73.5562,47596.0
2019-05-16 10:10:00,95.53,95.56,95.3,95.38,21783.0,73.5024,73.5255,73.3254,73.387,21783.0
2019-05-16 10:20:00,95.38,95.6,95.33,95.59,29945.0,73.387,73.5562,73.3485,73.5486,29945.0
2019-05-16 10:30:00,95.58,95.78,95.44,95.78,19847.0,73.5409,73.6947,73.4331,73.6947,19847.0
2019-05-16 10:40:00,95.73,95.86,95.56,95.73,20892.0,73.6563,73.7563,73.5255,73.6563,20892.0
2019-05-16 10:50:00,95.71,95.75,95.48,95.75,31143.0,73.6409,73.6717,73.4639,73.6717,31143.0
2019-05-16 11:00:00,95.78,96.09,95.71,95.92,74023.0,73.6947,73.9333,73.6409,73.8025,74023.0
2019-05-16 11:10:00,95.86,96.1,95.81,96.03,45370.0,73.7563,73.941,73.7178,73.8871,45370.0
2019-05-16 11:20:00,96.03,96.12,95.92,95.98,39532.0,73.8871,73.9563,73.8025,73.8486,39532.0
2019-05-16 11:30:00,96.02,96.07,95.73,95.93,37074.0,73.8794,73.9179,73.6563,73.8102,37074.0
2019-05-16 11:40:00,95.95,96.05,95.91,95.93,23850.0,73.8255,73.9025,73.7948,73.8102,23850.0
2019-05-16 11:50:00,96.01,96.26,95.95,96.19,44797.0,73.8717,74.0641,73.8255,74.0102,44797.0
2019-05-16 12:00:00,96.16,96.22,95.99,96.07,13052.0,73.9871,74.0333,73.8563,73.9179,13052.0
2019-05-16 12:10:00,96.08,96.12,95.95,96.0,10307.0,73.9256,73.9563,73.8255,73.864,10307.0
2019-05-16 12:20:00,95.96,95.96,95.85,95.88,9713.0,73.8332,73.8332,73.7486,73.7717,9713.0
2019-05-16 12:30:00,95.89,96.05,95.88,95.99,13799.0,73.7794,73.9025,73.7717,73.8563,13799.0
2019-05-16 12:40:00,95.99,95.99,95.81,95.85,35818.0,73.8563,73.8563,73.7178,73.7486,35818.0
2019-05-16 12:50:00,95.85,95.94,95.82,95.82,14462.0,73.7486,73.8178,73.7255,73.7255,14462.0
2019-05-16 13:00:00,95.83,95.86,95.66,95.76,14985.0,73.7332,73.7563,73.6024,73.6794,14985.0
2019-05-16 13:10:00,95.77,95.87,95.74,95.83,15182.0,73.687,73.764,73.664,73.7332,15182.0
2019-05-16 13:20:00,95.8,95.81,95.73,95.76,10300.0,73.7101,73.7178,73.6563,73.6794,10300.0
2019-05-16 13:30:00,95.76,95.82,95.67,95.68,19205.0,73.6794,73.7255,73.6101,73.6178,19205.0
2019-05-16 13:40:00,95.68,95.7,95.45,95.49,23741.0,73.6178,73.6332,73.4408,73.4716,23741.0
2019-05-16 13:50:00,95.49,95.71,95.44,95.64,16455.0,73.4716,73.6409,73.4331,73.587,16455.0
2019-05-16 14:00:00,95.68,95.79,95.58,95.62,28992.0,73.6178,73.7024,73.5409,73.5716,28992.0
2019-05-16 14:10:00,95.59,95.77,95.55,95.73,15895.0,73.5486,73.687,73.5178,73.6563,15895.0
2019-05-16 14:20:00,95.72,95.81,95.67,95.72,18000.0,73.6486,73.7178,73.6101,73.6486,18000.0
2019-05-16 14:30:00,95.73,95.85,95.64,95.84,15551.0,73.6563,73.7486,73.587,73.7409,15551.0
2019-05-16 14:40:00,95.84,95.94,95.81,95.82,15470.0,73.7409,73.8178,73.7178,73.7255,15470.0
2019-05-16 14:50:00,95.81,95.85,95.57,95.62,27279.0,73.7178,73.7486,73.5332,73.5716,27279.0
2019-05-16 15:00:00,95.6,95.77,95.52,95.57,26021.0,73.5562,73.687,73.4947,73.5332,26021.0
2019-05-16 15:10:00,95.56,95.6,95.37,95.39,20050.0,73.5255,73.5562,73.3793,73.3947,20050.0
2019-05-16 15:20:00,95.39,95.64,95.37,95.58,62359.0,73.3947,73.587,73.3793,73.5409,62359.0
2019-05-16 15:30:00,95.56,95.58,95.28,95.3,43240.0,73.5255,73.5409,73.31,73.3254,43240.0
2019-05-16 15:40:00,95.3,95.3,95.03,95.11,63123.0,73.3254,73.3254,73.1177,73.1792,63123.0
2019-05-16 15:50:00,95.13,95.38,95.11,95.18,168580.0,73.1946,73.387,73.1792,73.2331,168580.0
2019-05-17 09:30:00,94.22,94.67,94.22,94.27,111527.0,72.4945,72.8407,72.4945,72.5329,111527.0
2019-05-17 09:40:00,94.25,94.53,94.06,94.24,53153.0,72.5175,72.733,72.3713,72.5098,53153.0
2019-05-17 09:50:00,94.25,94.25,93.89,94.22,13503.0,72.5175,72.5175,72.2405,72.4945,13503.0
2019-05-17 10:00:00,94.22,94.39,93.94,94.04,34662.0,72.4945,72.6253,72.279,72.356,34662.0
2019-05-17 10:10:00,94.02,94.06,93.73,93.97,46321.0,72.3406,72.3713,72.1174,72.3021,46321.0
2019-05-17 10:20:00,93.95,94.21,93.93,93.93,29178.0,72.2867,72.4868,72.2713,72.2713,29178.0
2019-05-17 10:30:00,93.93,94.0,93.39,93.39,46448.0,72.2713,72.3252,71.8558,71.8558,46448.0
2019-05-17 10:40:00,93.37,93.48,93.22,93.48,63526.0,71.8404,71.9251,71.725,71.9251,63526.0
2019-05-17 10:50:00,93.48,94.13,93.47,93.9,48938.0,71.9251,72.4252,71.9174,72.2482,48938.0
2019-05-17 11:00:00,93.9,94.26,93.85,93.97,102346.0,72.2482,72.5252,72.2098,72.3021,102346.0
2019-05-17 11:10:00,93.97,94.24,93.9,94.24,94459.0,72.3021,72.5098,72.2482,72.5098,94459.0
2019-05-17 11:20:00,94.24,94.31,93.75,93.82,92209.0,72.5098,72.5637,72.1328,72.1867,92209.0
2019-05-17 11:30:00,93.87,93.88,93.67,93.73,31536.0,72.2252,72.2328,72.0713,72.1174,31536.0
2019-05-17 11:40:00,93.77,93.77,93.46,93.55,39218.0,72.1482,72.1482,71.9097,71.9789,39218.0
2019-05-17 11:50:00,93.55,93.8,93.49,93.79,70460.0,71.9789,72.1713,71.9328,72.1636,70460.0
2019-05-17 12:00:00,93.77,93.85,93.55,93.57,47445.0,72.1482,72.2098,71.9789,71.9943,47445.0
2019-05-17 12:10:00,93.56,93.56,93.29,93.37,23717.0,71.9866,71.9866,71.7789,71.8404,23717.0
2019-05-17 12:20:00,93.39,93.44,93.17,93.2,29268.0,71.8558,71.8943,71.6866,71.7096,29268.0
2019-05-17 12:30:00,93.2,93.2,92.98,93.11,53973.0,71.7096,71.7096,71.5404,71.6404,53973.0
2019-05-17 12:40:00,93.09,93.17,92.96,93.01,26871.0,71.625,71.6866,71.525,71.5635,26871.0
2019-05-17 12:50:00,92.98,93.05,92.86,92.87,25435.0,71.5404,71.5942,71.448,71.4557,25435.0
2019-05-17 13:00:00,92.88,93.03,92.83,92.99,35071.0,71.4634,71.5788,71.425,71.5481,35071.0
2019-05-17 13:10:00,93.0,93.07,92.89,93.01,14748.0,71.5558,71.6096,71.4711,71.5635,14748.0
2019-05-17 13:20:00,93.0,93.13,93.0,93.02,18320.0,71.5558,71.6558,71.5558,71.5711,18320.0
2019-05-17 13:30:00,92.99,93.36,92.97,93.36,24544.0,71.5481,71.8328,71.5327,71.8328,24544.0
2019-05-17 13:40:00,93.36,93.45,93.19,93.43,10918.0,71.8328,71.902,71.702,71.8866,10918.0
2019-05-17 13:50:00,93.44,93.52,93.33,93.47,18386.0,71.8943,71.9559,71.8097,71.9174,18386.0
2019-05-17 14:00:00,93.44,93.48,93.22,93.22,26210.0,71.8943,71.9251,71.725,71.725,26210.0
2019-05-17 14:10:00,93.23,93.23,92.96,93.0,33919.0,71.7327,71.7327,71.525,71.5558,33919.0
2019-05-17 14:20:00,93.0,93.05,92.87,92.9,32277.0,71.5558,71.5942,71.4557,71.4788,32277.0
2019-05-17 14:30:00,92.89,93.18,92.84,93.09,43983.0,71.4711,71.6943,71.4327,71.625,43983.0
2019-05-17 14:40:00,93.06,93.14,93.01,93.13,21385.0,71.6019,71.6635,71.5635,71.6558,21385.0
2019-05-17 14:50:00,93.12,93.43,93.08,93.36,31258.0,71.6481,71.8866,71.6173,71.8328,31258.0
2019-05-17 15:00:00,93.36,93.38,92.82,92.82,37796.0,71.8328,71.8481,71.4173,71.4173,37796.0
2019-05-17 15:10:00,92.82,92.93,92.71,92.8,34466.0,71.4173,71.5019,71.3326,71.4019,34466.0
2019-05-17 15:20:00,92.79,92.88,92.74,92.85,42942.0,71.3942,71.4634,71.3557,71.4403,42942.0
2019-05-17 15:30:00,92.86,93.0,92.67,92.92,70317.0,71.448,71.5558,71.3019,71.4942,70317.0
2019-05-17 15:40:00,92.9,93.04,92.77,92.96,109224.0,71.4788,71.5865,71.3788,71.525,109224.0
2019-05-17 15:50:00,92.95,93.27,92.88,92.99,276079.0,71.5173,71.7635,71.4634,71.5481,276079.0
2019-05-20 09:30:00,93.21,93.41,92.78,92.99,65332.0,71.7173,71.8712,71.3865,71.5481,65332.0
2019-05-20 09:40:00,93.1,93.81,93.06,93.5,22457.0,71.6327,72.179,71.6019,71.9405,22457.0
2019-05-20 09:50:00,93.44,93.8,93.19,93.51,16726.0,71.8943,72.1713,71.702,71.9482,16726.0
2019-05-20 10:00:00,93.6,93.98,93.6,93.94,21692.0,72.0174,72.3098,72.0174,72.279,21692.0
2019-05-20 10:10:00,93.95,94.29,93.81,94.1,30671.0,72.2867,72.5483,72.179,72.4021,30671.0
2019-05-20 10:20:00,94.03,94.46,94.01,94.32,31819.0,72.3483,72.6791,72.3329,72.5714,31819.0
2019-05-20 10:30:00,94.28,94.38,94.12,94.29,60225.0,72.5406,72.6176,72.4175,72.5483,60225.0
2019-05-20 10:40:00,94.34,94.45,94.17,94.18,24439.0,72.5868,72.6714,72.456,72.4637,24439.0
2019-05-20 10:50:00,94.16,94.52,94.15,94.42,21327.0,72.4483,72.7253,72.4406,72.6483,21327.0
2019-05-20 11:00:00,94.45,94.47,93.95,93.97,26580.0,72.6714,72.6868,72.2867,72.3021,26580.0
2019-05-20 11:10:00,93.99,94.16,93.73,93.73,45772.0,72.3175,72.4483,72.1174,72.1174,45772.0
2019-05-20 11:20:00,93.66,93.84,93.58,93.72,42488.0,72.0636,72.2021,72.002,72.1097,42488.0
2019-05-20 11:30:00,93.74,93.96,93.73,93.79,79531.0,72.1251,72.2944,72.1174,72.1636,79531.0
2019-05-20 11:40:00,93.8,93.96,93.72,93.91,14448.0,72.1713,72.2944,72.1097,72.2559,14448.0
2019-05-20 11:50:00,93.93,94.04,93.88,94.04,8244.0,72.2713,72.356,72.2328,72.356,8244.0
2019-05-20 12:00:00,94.08,94.18,93.96,93.96,9268.0,72.3867,72.4637,72.2944,72.2944,9268.0
2019-05-20 12:10:00,94.0,94.16,94.0,94.03,18202.0,72.3252,72.4483,72.3252,72.3483,18202.0
2019-05-20 12:20:00,94.01,94.09,93.97,93.97,10150.0,72.3329,72.3944,72.3021,72.3021,10150.0
2019-05-20 12:30:00,93.99,94.12,93.87,93.95,18258.0,72.3175,72.4175,72.2252,72.2867,18258.0
2019-05-20 12:40:00,93.93,94.09,93.9,93.97,9559.0,72.2713,72.3944,72.2482,72.3021,9559.0
2019-05-20 12:50:00,93.97,94.0,93.81,93.85,8452.0,72.3021,72.3252,72.179,72.2098,8452.0
2019-05-20 13:00:00,93.81,93.85,93.67,93.74,11872.0,72.179,72.2098,72.0713,72.1251,11872.0
2019-05-20 13:10:00,93.72,93.78,93.62,93.74,15811.0,72.1097,72.1559,72.0328,72.1251,15811.0
2019-05-20 13:20:00,93.73,93.77,93.54,93.57,19783.0,72.1174,72.1482,71.9712,71.9943,19783.0
2019-05-20 13:30:00,93.59,93.62,93.49,93.56,23898.0,72.0097,72.0328,71.9328,71.9866,23898.0
2019-05-20 13:40:00,93.59,93.63,93.47,93.54,25364.0,72.0097,72.0405,71.9174,71.9712,25364.0
2019-05-20 13:50:00,93.53,93.54,93.34,93.46,13463.0,71.9636,71.9712,71.8174,71.9097,13463.0
2019-05-20 14:00:00,93.43,93.46,93.34,93.35,5569.0,71.8866,71.9097,71.8174,71.8251,5569.0
2019-05-20 14:10:00,93.38,93.55,93.38,93.45,8535.0,71.8481,71.9789,71.8481,71.902,8535.0
2019-05-20 14:20:00,93.43,93.61,93.43,93.54,87686.0,71.8866,72.0251,71.8866,71.9712,87686.0
2019-05-20 14:30:00,93.59,93.62,93.51,93.56,20859.0,72.0097,72.0328,71.9482,71.9866,20859.0
2019-05-20 14:40:00,93.57,93.65,93.53,93.59,15036.0,71.9943,72.0559,71.9636,72.0097,15036.0
2019-05-20 14:50:00,93.64,93.64,93.53,93.54,19770.0,72.0482,72.0482,71.9636,71.9712,19770.0
2019-05-20 15:00:00,93.5,93.53,93.33,93.37,20338.0,71.9405,71.9636,71.8097,71.8404,20338.0
2019-05-20 15:10:00,93.38,93.56,93.3,93.5,38213.0,71.8481,71.9866,71.7866,71.9405,38213.0
2019-05-20 15:20:00,93.49,93.57,93.4,93.46,17265.0,71.9328,71.9943,71.8635,71.9097,17265.0
2019-05-20 15:30:00,93.49,93.77,93.46,93.7,63421.0,71.9328,72.1482,71.9097,72.0944,63421.0
2019-05-20 15:40:00,93.72,93.73,93.5,93.52,45231.0,72.1097,72.1174,71.9405,71.9559,45231.0
2019-05-20 15:50:00,93.51,93.78,93.5,93.64,229052.0,71.9482,72.1559,71.9405,72.0482,229052.0
2019-05-21 09:30:00,94.09,94.51,94.09,94.49,38759.0,72.3944,72.7176,72.3944,72.7022,38759.0
2019-05-21 09:40:00,94.55,95.03,94.38,94.95,32342.0,72.7484,73.1177,72.6176,73.0561,32342.0
2019-05-21 09:50:00,94.92,95.18,94.88,95.05,24108.0,73.033,73.2331,73.0023,73.1331,24108.0
2019-05-21 10:00:00,94.99,95.3,94.92,95.03,40683.0,73.0869,73.3254,73.033,73.1177,40683.0
2019-05-21 10:10:00,95.03,95.22,94.97,95.0,32348.0,73.1177,73.2639,73.0715,73.0946,32348.0
2019-05-21 10:20:00,95.05,95.07,94.77,94.89,31812.0,73.1331,73.1485,72.9176,73.01,31812.0
2019-05-21 10:30:00,94.88,95.01,94.69,94.77,27831.0,73.0023,73.1023,72.8561,72.9176,27831.0
2019-05-21 10:40:00,94.8,95.03,94.68,94.92,26014.0,72.9407,73.1177,72.8484,73.033,26014.0
2019-05-21 10:50:00,94.91,95.09,94.86,95.08,21404.0,73.0253,73.1638,72.9869,73.1561,21404.0
2019-05-21 11:00:00,95.1,95.24,94.93,95.0,188451.0,73.1715,73.2793,73.0407,73.0946,188451.0
2019-05-21 11:10:00,94.98,95.12,94.86,95.09,67294.0,73.0792,73.1869,72.9869,73.1638,67294.0
2019-05-21 11:20:00,95.08,95.21,94.95,95.05,27910.0,73.1561,73.2562,73.0561,73.1331,27910.0
2019-05-21 11:30:00,95.09,95.1,94.72,94.8,18788.0,73.1638,73.1715,72.8792,72.9407,18788.0
2019-05-21 11:40:00,94.81,94.93,94.77,94.83,17158.0,72.9484,73.0407,72.9176,72.9638,17158.0
2019-05-21 11:50:00,94.81,94.81,94.56,94.74,31492.0,72.9484,72.9484,72.7561,72.8945,31492.0
2019-05-21 12:00:00,94.78,94.89,94.74,94.85,10789.0,72.9253,73.01,72.8945,72.9792,10789.0
2019-05-21 12:10:00,94.85,95.03,94.78,94.98,15649.0,72.9792,73.1177,72.9253,73.0792,15649.0
2019-05-21 12:20:00,95.01,95.03,94.93,95.01,8563.0,73.1023,73.1177,73.0407,73.1023,8563.0
2019-05-21 12:30:00,95.01,95.09,94.94,94.97,13111.0,73.1023,73.1638,73.0484,73.0715,13111.0
2019-05-21 12:40:00,94.97,95.07,94.97,95.07,8709.0,73.0715,73.1485,73.0715,73.1485,8709.0
2019-05-21 12:50:00,95.07,95.12,94.99,95.03,10223.0,73.1485,73.1869,73.0869,73.1177,10223.0
2019-05-21 13:00:00,95.03,95.09,94.89,94.89,13043.0,73.1177,73.1638,73.01,73.01,13043.0
2019-05-21 13:10:00,94.87,94.97,94.87,94.94,10896.0,72.9946,73.0715,72.9946,73.0484,10896.0
2019-05-21 13:20:00,94.93,94.93,94.83,94.91,10568.0,73.0407,73.0407,72.9638,73.0253,10568.0
2019-05-21 13:30:00,94.9,95.02,94.89,95.02,15684.0,73.0177,73.11,73.01,73.11,15684.0
2019-05-21 13:40:00,95.0,95.06,94.92,95.05,9369.0,73.0946,73.1408,73.033,73.1331,9369.0
2019-05-21 13:50:00,95.02,95.11,94.98,95.01,7770.0,73.11,73.1792,73.0792,73.1023,7770.0
2019-05-21 14:00:00,94.98,95.2,94.98,95.18,12249.0,73.0792,73.2485,73.0792,73.2331,12249.0
2019-05-21 14:10:00,95.17,95.23,95.11,95.2,17702.0,73.2254,73.2716,73.1792,73.2485,17702.0
2019-05-21 14:20:00,95.2,95.26,95.14,95.18,19003.0,73.2485,73.2946,73.2023,73.2331,19003.0
2019-05-21 14:30:00,95.15,95.31,95.13,95.28,12205.0,73.21,73.3331,73.1946,73.31,12205.0
2019-05-21 14:40:00,95.31,95.57,95.31,95.53,45881.0,73.3331,73.5332,73.3331,73.5024,45881.0
2019-05-21 14:50:00,95.52,95.59,95.44,95.46,10969.0,73.4947,73.5486,73.4331,73.4485,10969.0
2019-05-21 15:00:00,95.48,95.53,95.4,95.49,13765.0,73.4639,73.5024,73.4024,73.4716,13765.0
2019-05-21 15:10:00,95.47,95.48,95.36,95.4,15925.0,73.4562,73.4639,73.3716,73.4024,15925.0
2019-05-21 15:20:00,95.41,95.59,95.36,95.57,25034.0,73.4101,73.5486,73.3716,73.5332,25034.0
2019-05-21 15:30:00,95.58,95.9,95.57,95.89,58274.0,73.5409,73.7871,73.5332,73.7794,58274.0
2019-05-21 15:40:00,95.9,95.94,95.82,95.86,63159.0,73.7871,73.8178,73.7255,73.7563,63159.0
2019-05-21 15:50:00,95.88,95.9,95.63,95.7,188044.0,73.7717,73.7871,73.5793,73.6332,188044.0
2019-05-22 09:30:00,95.02,95.38,94.75,94.98,62243.0,73.11,73.387,72.9022,73.0792,62243.0
2019-05-22 09:40:00,95.05,95.1,94.8,94.95,23972.0,73.1331,73.1715,72.9407,73.0561,23972.0
2019-05-22 09:50:00,94.92,95.33,94.86,95.27,32981.0,73.033,73.3485,72.9869,73.3023,32981.0
2019-05-22 10:00:00,95.26,95.3,94.97,94.98,15740.0,73.2946,73.3254,73.0715,73.0792,15740.0
2019-05-22 10:10:00,94.97,94.97,94.61,94.67,63835.0,73.0715,73.0715,72.7945,72.8407,63835.0
2019-05-22 10:20:00,94.67,94.83,94.58,94.73,62309.0,72.8407,72.9638,72.7714,72.8869,62309.0
2019-05-22 10:30:00,94.66,94.75,94.13,94.19,50816.0,72.833,72.9022,72.4252,72.4714,50816.0
2019-05-22 10:40:00,94.19,94.2,93.82,93.83,32231.0,72.4714,72.4791,72.1867,72.1944,32231.0
2019-05-22 10:50:00,93.83,93.95,93.58,93.72,46580.0,72.1944,72.2867,72.002,72.1097,46580.0
2019-05-22 11:00:00,93.72,93.72,93.3,93.55,81293.0,72.1097,72.1097,71.7866,71.9789,81293.0
2019-05-22 11:10:00,93.56,93.72,93.43,93.61,85690.0,71.9866,72.1097,71.8866,72.0251,85690.0
2019-05-22 11:20:00,93.61,93.63,93.21,93.41,31097.0,72.0251,72.0405,71.7173,71.8712,31097.0
2019-05-22 11:30:00,93.41,93.43,93.04,93.16,45128.0,71.8712,71.8866,71.5865,71.6789,45128.0
2019-05-22 11:40:00,93.15,93.35,93.13,93.35,24070.0,71.6712,71.8251,71.6558,71.8251,24070.0
2019-05-22 11:50:00,93.36,93.41,92.91,92.97,76273.0,71.8328,71.8712,71.4865,71.5327,76273.0
2019-05-22 12:00:00,92.94,93.01,92.78,92.81,27778.0,71.5096,71.5635,71.3865,71.4096,27778.0
2019-05-22 12:10:00,92.79,92.88,92.72,92.84,42669.0,71.3942,71.4634,71.3403,71.4327,42669.0
2019-05-22 12:20:00,92.82,93.03,92.81,93.0,18347.0,71.4173,71.5788,71.4096,71.5558,18347.0
2019-05-22 12:30:00,93.02,93.04,92.82,93.01,35485.0,71.5711,71.5865,71.4173,71.5635,35485.0
2019-05-22 12:40:00,93.02,93.03,92.71,92.72,14030.0,71.5711,71.5788,71.3326,71.3403,14030.0
2019-05-22 12:50:00,92.72,92.95,92.6,92.84,58244.0,71.3403,71.5173,71.248,71.4327,58244.0
2019-05-22 13:00:00,92.82,92.89,92.53,92.53,20318.0,71.4173,71.4711,71.1941,71.1941,20318.0
2019-05-22 13:10:00,92.54,92.65,92.51,92.58,9876.0,71.2018,71.2865,71.1787,71.2326,9876.0
2019-05-22 13:20:00,92.6,92.73,92.52,92.73,25310.0,71.248,71.348,71.1864,71.348,25310.0
2019-05-22 13:30:00,92.72,92.72,92.58,92.66,9265.0,71.3403,71.3403,71.2326,71.2942,9265.0
2019-05-22 13:40:00,92.68,92.89,92.63,92.82,33038.0,71.3095,71.4711,71.2711,71.4173,33038.0
2019-05-22 13:50:00,92.84,92.95,92.71,92.82,15184.0,71.4327,71.5173,71.3326,71.4173,15184.0
2019-05-22 14:00:00,92.82,92.82,92.58,92.58,19640.0,71.4173,71.4173,71.2326,71.2326,19640.0
2019-05-22 14:10:00,92.58,92.62,92.49,92.53,19722.0,71.2326,71.2634,71.1634,71.1941,19722.0
2019-05-22 14:20:00,92.55,92.71,92.51,92.53,36967.0,71.2095,71.3326,71.1787,71.1941,36967.0
2019-05-22 14:30:00,92.53,92.73,92.48,92.71,23862.0,71.1941,71.348,71.1557,71.3326,23862.0
2019-05-22 14:40:00,92.7,92.71,92.57,92.69,25545.0,71.3249,71.3326,71.2249,71.3172,25545.0
2019-05-22 14:50:00,92.69,92.74,92.39,92.4,39298.0,71.3172,71.3557,71.0864,71.0941,39298.0
2019-05-22 15:00:00,92.43,92.84,92.43,92.72,39552.0,71.1172,71.4327,71.1172,71.3403,39552.0
2019-05-22 15:10:00,92.73,92.79,92.61,92.7,37422.0,71.348,71.3942,71.2557,71.3249,37422.0
2019-05-22 15:20:00,92.72,93.01,92.69,92.84,57500.0,71.3403,71.5635,71.3172,71.4327,57500.0
2019-05-22 15:30:00,92.84,92.88,92.68,92.74,61087.0,71.4327,71.4634,71.3095,71.3557,61087.0
2019-05-22 15:40:00,92.74,92.84,92.66,92.77,58244.0,71.3557,71.4327,71.2942,71.3788,58244.0
2019-05-22 15:50:00,92.78,93.08,92.78,92.9,251542.0,71.3865,71.6173,71.3865,71.4788,251542.0
2019-05-23 09:30:00,91.05,91.05,88.8,88.8,139881.0,70.0554,70.0554,68.3242,68.3242,139881.0
2019-05-23 09:40:00,88.88,88.88,87.94,88.51,173888.0,68.3858,68.3858,67.6625,68.1011,173888.0
2019-05-23 09:50:00,88.5,88.72,88.15,88.33,133899.0,68.0934,68.2627,67.8241,67.9626,133899.0
2019-05-23 10:00:00,88.34,88.73,88.2,88.23,90029.0,67.9703,68.2704,67.8626,67.8856,90029.0
2019-05-23 10:10:00,88.23,88.27,87.67,87.68,133470.0,67.8856,67.9164,67.4548,67.4625,133470.0
2019-05-23 10:20:00,87.68,87.91,87.25,87.56,118117.0,67.4625,67.6394,67.1316,67.3701,118117.0
2019-05-23 10:30:00,87.53,88.1,87.35,87.98,140955.0,67.3471,67.7856,67.2086,67.6933,140955.0
2019-05-23 10:40:00,88.0,88.1,87.65,88.08,107274.0,67.7087,67.7856,67.4394,67.7702,107274.0
2019-05-23 10:50:00,88.11,88.3,87.92,88.16,164165.0,67.7933,67.9395,67.6471,67.8318,164165.0
2019-05-23 11:00:00,88.16,88.46,87.95,88.41,98331.0,67.8318,68.0626,67.6702,68.0241,98331.0
2019-05-23 11:10:00,88.38,88.76,88.33,88.47,82742.0,68.0011,68.2934,67.9626,68.0703,82742.0
2019-05-23 11:20:00,88.44,88.59,88.14,88.14,78035.0,68.0472,68.1626,67.8164,67.8164,78035.0
2019-05-23 11:30:00,88.14,88.25,88.0,88.17,70996.0,67.8164,67.901,67.7087,67.8395,70996.0
2019-05-23 11:40:00,88.15,88.21,88.0,88.19,47728.0,67.8241,67.8703,67.7087,67.8549,47728.0
2019-05-23 11:50:00,88.16,88.21,87.95,88.07,116425.0,67.8318,67.8703,67.6702,67.7625,116425.0
2019-05-23 12:00:00,88.1,88.36,88.03,88.16,49176.0,67.7856,67.9857,67.7318,67.8318,49176.0
2019-05-23 12:10:00,88.17,88.38,88.12,88.17,31697.0,67.8395,68.0011,67.801,67.8395,31697.0
2019-05-23 12:20:00,88.19,88.22,88.01,88.15,87345.0,67.8549,67.8779,67.7164,67.8241,87345.0
2019-05-23 12:30:00,88.13,88.2,88.06,88.07,57107.0,67.8087,67.8626,67.7548,67.7625,57107.0
2019-05-23 12:40:00,88.09,88.34,88.01,88.33,94356.0,67.7779,67.9703,67.7164,67.9626,94356.0
2019-05-23 12:50:00,88.33,88.39,88.06,88.12,69334.0,67.9626,68.0088,67.7548,67.801,69334.0
2019-05-23 13:00:00,88.11,88.18,87.99,88.08,64651.0,67.7933,67.8472,67.701,67.7702,64651.0
2019-05-23 13:10:00,88.05,88.08,87.78,87.84,55923.0,67.7471,67.7702,67.5394,67.5856,55923.0
2019-05-23 13:20:00,87.84,88.11,87.7,88.04,36522.0,67.5856,67.7933,67.4779,67.7395,36522.0
2019-05-23 13:30:00,88.03,88.3,87.97,88.26,29078.0,67.7318,67.9395,67.6856,67.9087,29078.0
2019-05-23 13:40:00,88.27,88.27,88.02,88.02,85289.0,67.9164,67.9164,67.7241,67.7241,85289.0
2019-05-23 13:50:00,88.03,88.05,87.82,88.03,49890.0,67.7318,67.7471,67.5702,67.7318,49890.0
2019-05-23 14:00:00,88.05,88.11,87.88,87.98,45113.0,67.7471,67.7933,67.6163,67.6933,45113.0
2019-05-23 14:10:00,88.01,88.04,87.87,87.99,32892.0,67.7164,67.7395,67.6087,67.701,32892.0
2019-05-23 14:20:00,88.0,88.21,87.99,88.07,53472.0,67.7087,67.8703,67.701,67.7625,53472.0
2019-05-23 14:30:00,88.11,88.18,88.0,88.08,39700.0,67.7933,67.8472,67.7087,67.7702,39700.0
2019-05-23 14:40:00,88.07,88.13,87.8,87.8,36629.0,67.7625,67.8087,67.5548,67.5548,36629.0
2019-05-23 14:50:00,87.81,88.08,87.8,88.06,47621.0,67.5625,67.7702,67.5548,67.7548,47621.0
2019-05-23 15:00:00,88.04,88.11,87.89,87.92,36721.0,67.7395,67.7933,67.624,67.6471,36721.0
2019-05-23 15:10:00,87.91,88.39,87.88,88.27,41119.0,67.6394,68.0088,67.6163,67.9164,41119.0
2019-05-23 15:20:00,88.27,88.66,88.27,88.61,47395.0,67.9164,68.2165,67.9164,68.178,47395.0
2019-05-23 15:30:00,88.59,89.05,88.5,88.87,104085.0,68.1626,68.5166,68.0934,68.3781,104085.0
2019-05-23 15:40:00,88.85,88.88,88.54,88.65,131009.0,68.3627,68.3858,68.1242,68.2088,131009.0
2019-05-23 15:50:00,88.66,88.88,88.6,88.82,223189.0,68.2165,68.3858,68.1703,68.3396,223189.0
2019-05-24 09:30:00,89.78,90.5,89.23,89.35,62459.0,69.0782,69.6322,68.6551,68.7474,62459.0
2019-05-24 09:40:00,89.45,89.51,88.75,88.93,32582.0,68.8243,68.8705,68.2857,68.4242,32582.0
2019-05-24 09:50:00,88.94,89.2,88.78,89.11,30115.0,68.4319,68.632,68.3088,68.5627,30115.0
2019-05-24 10:00:00,89.17,89.35,88.86,88.86,56104.0,68.6089,68.7474,68.3704,68.3704,56104.0
2019-05-24 10:10:00,88.88,89.18,88.86,89.14,73926.0,68.3858,68.6166,68.3704,68.5858,73926.0
2019-05-24 10:20:00,89.14,89.23,88.93,88.93,59322.0,68.5858,68.6551,68.4242,68.4242,59322.0
2019-05-24 10:30:00,88.92,88.99,88.46,88.5,27226.0,68.4165,68.4704,68.0626,68.0934,27226.0
2019-05-24 10:40:00,88.48,88.51,88.13,88.13,27563.0,68.078,68.1011,67.8087,67.8087,27563.0
2019-05-24 10:50:00,88.16,88.17,87.87,87.96,30171.0,67.8318,67.8395,67.6087,67.6779,30171.0
2019-05-24 11:00:00,87.96,88.02,87.59,87.63,156350.0,67.6779,67.7241,67.3932,67.424,156350.0
2019-05-24 11:10:00,87.66,87.67,87.19,87.44,61747.0,67.4471,67.4548,67.0854,67.2778,61747.0
2019-05-24 11:20:00,87.43,87.55,87.31,87.36,88172.0,67.2701,67.3624,67.1778,67.2163,88172.0
2019-05-24 11:30:00,87.36,87.55,87.29,87.31,58487.0,67.2163,67.3624,67.1624,67.1778,58487.0
2019-05-24 11:40:00,87.32,87.44,87.24,87.26,46934.0,67.1855,67.2778,67.1239,67.1393,46934.0
2019-05-24 11:50:00,87.32,87.39,87.2,87.22,28682.0,67.1855,67.2393,67.0931,67.1085,28682.0
2019-05-24 12:00:00,87.22,87.23,87.07,87.12,45474.0,67.1085,67.1162,66.9931,67.0316,45474.0
2019-05-24 12:10:00,87.14,87.15,86.86,86.98,46272.0,67.047,67.0547,66.8315,66.9239,46272.0
2019-05-24 12:20:00,87.0,87.06,86.95,87.02,102133.0,66.9393,66.9854,66.9008,66.9546,102133.0
2019-05-24 12:30:00,87.02,87.42,86.99,87.36,50515.0,66.9546,67.2624,66.9316,67.2163,50515.0
2019-05-24 12:40:00,87.34,87.37,87.18,87.2,81897.0,67.2009,67.2239,67.0778,67.0931,81897.0
2019-05-24 12:50:00,87.2,87.28,87.14,87.27,45613.0,67.0931,67.1547,67.047,67.147,45613.0
2019-05-24 13:00:00,87.27,87.34,87.1,87.17,54040.0,67.147,67.2009,67.0162,67.0701,54040.0
2019-05-24 13:10:00,87.17,87.28,87.03,87.15,119083.0,67.0701,67.1547,66.9623,67.0547,119083.0
2019-05-24 13:20:00,87.15,87.16,86.98,86.99,94864.0,67.0547,67.0624,66.9239,66.9316,94864.0
2019-05-24 13:30:00,87.01,87.09,86.91,87.01,35307.0,66.947,67.0085,66.87,66.947,35307.0
2019-05-24 13:40:00,87.01,87.01,86.94,87.01,26051.0,66.947,66.947,66.8931,66.947,26051.0
2019-05-24 13:50:00,87.01,87.03,86.87,87.01,42458.0,66.947,66.9623,66.8392,66.947,42458.0
2019-05-24 14:00:00,87.0,87.02,86.89,86.98,30082.0,66.9393,66.9546,66.8546,66.9239,30082.0
2019-05-24 14:10:00,86.96,86.96,86.71,86.74,47347.0,66.9085,66.9085,66.7161,66.7392,47347.0
2019-05-24 14:20:00,86.78,86.99,86.71,86.89,58582.0,66.77,66.9316,66.7161,66.8546,58582.0
2019-05-24 14:30:00,86.9,86.92,86.72,86.73,48914.0,66.8623,66.8777,66.7238,66.7315,48914.0
2019-05-24 14:40:00,86.73,86.94,86.72,86.87,54260.0,66.7315,66.8931,66.7238,66.8392,54260.0
2019-05-24 14:50:00,86.86,86.96,86.83,86.93,54404.0,66.8315,66.9085,66.8085,66.8854,54404.0
2019-05-24 15:00:00,86.92,86.99,86.83,86.9,61282.0,66.8777,66.9316,66.8085,66.8623,61282.0
2019-05-24 15:10:00,86.9,87.12,86.89,86.97,149425.0,66.8623,67.0316,66.8546,66.9162,149425.0
2019-05-24 15:20:00,86.97,87.02,86.84,86.98,79686.0,66.9162,66.9546,66.8162,66.9239,79686.0
2019-05-24 15:30:00,86.98,87.0,86.85,86.9,130884.0,66.9239,66.9393,66.8238,66.8623,130884.0
2019-05-24 15:40:00,86.9,87.32,86.9,87.23,125739.0,66.8623,67.1855,66.8623,67.1162,125739.0
2019-05-24 15:50:00,87.23,87.31,86.99,87.15,304859.0,67.1162,67.1778,66.9316,67.0547,304859.0
2019-05-28 09:30:00,87.69,88.1,87.5,87.65,73270.0,67.4702,67.7856,67.324,67.4394,73270.0
2019-05-28 09:40:00,87.7,88.13,87.58,88.0,34967.0,67.4779,67.8087,67.3855,67.7087,34967.0
2019-05-28 09:50:00,88.0,88.38,87.83,88.09,56277.0,67.7087,68.0011,67.5779,67.7779,56277.0
2019-05-28 10:00:00,88.09,88.25,87.91,87.97,71881.0,67.7779,67.901,67.6394,67.6856,71881.0
2019-05-28 10:10:00,87.94,87.99,87.65,87.74,31312.0,67.6625,67.701,67.4394,67.5086,31312.0
2019-05-28 10:20:00,87.75,87.91,87.54,87.67,36828.0,67.5163,67.6394,67.3547,67.4548,36828.0
2019-05-28 10:30:00,87.67,87.72,87.06,87.09,52549.0,67.4548,67.4932,66.9854,67.0085,52549.0
2019-05-28 10:40:00,87.09,87.48,87.07,87.41,100812.0,67.0085,67.3086,66.9931,67.2547,100812.0
2019-05-28 10:50:00,87.41,87.42,86.96,87.18,32529.0,67.2547,67.2624,66.9085,67.0778,32529.0
2019-05-28 11:00:00,87.17,87.77,87.17,87.74,40492.0,67.0701,67.5317,67.0701,67.5086,40492.0
2019-05-28 11:10:00,87.73,87.81,87.57,87.77,42659.0,67.5009,67.5625,67.3778,67.5317,42659.0
2019-05-28 11:20:00,87.73,87.75,87.39,87.4,34092.0,67.5009,67.5163,67.2393,67.247,34092.0
2019-05-28 11:30:00,87.39,87.54,87.22,87.5,26237.0,67.2393,67.3547,67.1085,67.324,26237.0
2019-05-28 11:40:00,87.54,87.67,87.41,87.41,15204.0,67.3547,67.4548,67.2547,67.2547,15204.0
2019-05-28 11:50:00,87.39,87.47,87.22,87.35,26947.0,67.2393,67.3009,67.1085,67.2086,26947.0
2019-05-28 12:00:00,87.36,87.5,87.33,87.33,17193.0,67.2163,67.324,67.1932,67.1932,17193.0
2019-05-28 12:10:00,87.33,87.65,87.31,87.6,19242.0,67.1932,67.4394,67.1778,67.4009,19242.0
2019-05-28 12:20:00,87.63,87.69,87.56,87.6,16177.0,67.424,67.4702,67.3701,67.4009,16177.0
2019-05-28 12:30:00,87.6,87.65,87.39,87.44,37020.0,67.4009,67.4394,67.2393,67.2778,37020.0
2019-05-28 12:40:00,87.42,87.48,87.3,87.35,21785.0,67.2624,67.3086,67.1701,67.2086,21785.0
2019-05-28 12:50:00,87.34,87.46,87.27,87.28,19010.0,67.2009,67.2932,67.147,67.1547,19010.0
2019-05-28 13:00:00,87.28,87.59,87.27,87.51,25341.0,67.1547,67.3932,67.147,67.3317,25341.0
2019-05-28 13:10:00,87.52,87.7,87.5,87.55,21511.0,67.3394,67.4779,67.324,67.3624,21511.0
2019-05-28 13:20:00,87.56,87.63,87.52,87.56,31954.0,67.3701,67.424,67.3394,67.3701,31954.0
2019-05-28 13:30:00,87.55,87.8,87.54,87.67,26713.0,67.3624,67.5548,67.3547,67.4548,26713.0
2019-05-28 13:40:00,87.7,87.79,87.59,87.73,31115.0,67.4779,67.5471,67.3932,67.5009,31115.0
2019-05-28 13:50:00,87.72,87.78,87.56,87.64,44876.0,67.4932,67.5394,67.3701,67.4317,44876.0
2019-05-28 14:00:00,87.65,87.67,87.43,87.44,27914.0,67.4394,67.4548,67.2701,67.2778,27914.0
2019-05-28 14:10:00,87.44,87.54,87.31,87.49,62376.0,67.2778,67.3547,67.1778,67.3163,62376.0
2019-05-28 14:20:00,87.47,87.5,87.36,87.39,27005.0,67.3009,67.324,67.2163,67.2393,27005.0
2019-05-28 14:30:00,87.4,87.44,87.17,87.22,29231.0,67.247,67.2778,67.0701,67.1085,29231.0
2019-05-28 14:40:00,87.21,87.26,87.03,87.25,30394.0,67.1008,67.1393,66.9623,67.1316,30394.0
2019-05-28 14:50:00,87.25,87.49,87.23,87.48,66422.0,67.1316,67.3163,67.1162,67.3086,66422.0
2019-05-28 15:00:00,87.47,87.61,87.33,87.45,32615.0,67.3009,67.4086,67.1932,67.2855,32615.0
2019-05-28 15:10:00,87.45,87.59,87.38,87.5,26141.0,67.2855,67.3932,67.2316,67.324,26141.0
2019-05-28 15:20:00,87.5,87.56,87.38,87.4,38733.0,67.324,67.3701,67.2316,67.247,38733.0
2019-05-28 15:30:00,87.4,87.4,87.24,87.3,66000.0,67.247,67.247,67.1239,67.1701,66000.0
2019-05-28 15:40:00,87.3,87.37,87.23,87.3,84529.0,67.1701,67.2239,67.1162,67.1701,84529.0
2019-05-28 15:50:00,87.27,87.4,87.12,87.12,229230.0,67.147,67.247,67.0316,67.0316,229230.0
2019-05-29 09:30:00,85.77,86.25,85.54,85.63,109827.0,65.9929,66.3622,65.8159,65.8852,109827.0
2019-05-29 09:40:00,85.62,85.79,85.18,85.37,70736.0,65.8775,66.0083,65.5389,65.6851,70736.0
2019-05-29 09:50:00,85.35,85.53,85.14,85.34,124485.0,65.6697,65.8082,65.5081,65.662,124485.0
2019-05-29 10:00:00,85.35,85.39,85.14,85.28,62077.0,65.6697,65.7005,65.5081,65.6159,62077.0
2019-05-29 10:10:00,85.31,85.85,85.3,85.73,48580.0,65.6389,66.0544,65.6313,65.9621,48580.0
2019-05-29 10:20:00,85.79,85.92,85.64,85.88,111311.0,66.0083,66.1083,65.8929,66.0775,111311.0
2019-05-29 10:30:00,85.88,85.92,85.66,85.87,108426.0,66.0775,66.1083,65.9082,66.0698,108426.0
2019-05-29 10:40:00,85.85,85.89,85.64,85.8,151089.0,66.0544,66.0852,65.8929,66.016,151089.0
2019-05-29 10:50:00,85.8,85.84,85.61,85.7,46014.0,66.016,66.0467,65.8698,65.939,46014.0
2019-05-29 11:00:00,85.7,85.83,85.52,85.58,126238.0,65.939,66.039,65.8005,65.8467,126238.0
2019-05-29 11:10:00,85.59,85.6,85.02,85.06,54574.0,65.8544,65.8621,65.4158,65.4466,54574.0
2019-05-29 11:20:00,85.02,85.09,84.73,84.92,66690.0,65.4158,65.4697,65.1927,65.3389,66690.0
2019-05-29 11:30:00,84.93,85.09,84.77,84.77,81243.0,65.3466,65.4697,65.2235,65.2235,81243.0
2019-05-29 11:40:00,84.75,84.76,84.36,84.55,63387.0,65.2081,65.2158,64.908,65.0542,63387.0
2019-05-29 11:50:00,84.52,84.61,84.28,84.36,42010.0,65.0311,65.1004,64.8464,64.908,42010.0
2019-05-29 12:00:00,84.37,84.64,84.33,84.62,41779.0,64.9157,65.1234,64.8849,65.108,41779.0
2019-05-29 12:10:00,84.6,84.94,84.59,84.85,59888.0,65.0927,65.3543,65.085,65.285,59888.0
2019-05-29 12:20:00,84.86,84.86,84.57,84.68,57745.0,65.2927,65.2927,65.0696,65.1542,57745.0
2019-05-29 12:30:00,84.68,84.99,84.67,84.99,89148.0,65.1542,65.3927,65.1465,65.3927,89148.0
2019-05-29 12:40:00,84.95,85.09,84.85,84.87,54209.0,65.362,65.4697,65.285,65.3004,54209.0
2019-05-29 12:50:00,84.89,85.02,84.84,84.95,59650.0,65.3158,65.4158,65.2773,65.362,59650.0
2019-05-29 13:00:00,84.96,85.62,84.95,85.59,99032.0,65.3697,65.8775,65.362,65.8544,99032.0
2019-05-29 13:10:00,85.55,85.76,85.35,85.5,52868.0,65.8236,65.9852,65.6697,65.7851,52868.0
2019-05-29 13:20:00,85.5,85.74,85.42,85.66,42300.0,65.7851,65.9698,65.7236,65.9082,42300.0
2019-05-29 13:30:00,85.65,86.0,85.65,85.97,29348.0,65.9005,66.1698,65.9005,66.1468,29348.0
2019-05-29 13:40:00,85.91,85.94,85.71,85.82,37232.0,66.1006,66.1237,65.9467,66.0313,37232.0
2019-05-29 13:50:00,85.84,85.92,85.6,85.6,26801.0,66.0467,66.1083,65.8621,65.8621,26801.0
2019-05-29 14:00:00,85.63,85.77,85.61,85.67,20570.0,65.8852,65.9929,65.8698,65.9159,20570.0
2019-05-29 14:10:00,85.67,85.72,85.5,85.62,29208.0,65.9159,65.9544,65.7851,65.8775,29208.0
2019-05-29 14:20:00,85.61,85.92,85.6,85.92,22232.0,65.8698,66.1083,65.8621,66.1083,22232.0
2019-05-29 14:30:00,85.88,85.92,85.74,85.9,44293.0,66.0775,66.1083,65.9698,66.0929,44293.0
2019-05-29 14:40:00,85.9,85.9,85.69,85.77,33753.0,66.0929,66.0929,65.9313,65.9929,33753.0
2019-05-29 14:50:00,85.76,86.0,85.68,86.0,31823.0,65.9852,66.1698,65.9236,66.1698,31823.0
2019-05-29 15:00:00,85.98,85.98,85.81,85.88,60525.0,66.1545,66.1545,66.0237,66.0775,60525.0
2019-05-29 15:10:00,85.87,86.12,85.82,86.08,27941.0,66.0698,66.2622,66.0313,66.2314,27941.0
2019-05-29 15:20:00,86.07,86.28,86.03,86.21,60609.0,66.2237,66.3853,66.1929,66.3314,60609.0
2019-05-29 15:30:00,86.2,86.43,86.06,86.29,61515.0,66.3237,66.5007,66.216,66.393,61515.0
2019-05-29 15:40:00,86.31,86.55,86.3,86.49,77785.0,66.4084,66.593,66.4007,66.5469,77785.0
2019-05-29 15:50:00,86.51,86.64,86.4,86.44,260632.0,66.5622,66.6623,66.4776,66.5084,260632.0
2019-05-30 09:30:00,86.26,86.49,85.64,85.73,64615.0,66.3699,66.5469,65.8929,65.9621,64615.0
2019-05-30 09:40:00,85.77,86.07,85.73,86.01,23213.0,65.9929,66.2237,65.9621,66.1775,23213.0
2019-05-30 09:50:00,85.96,86.22,85.82,85.95,121139.0,66.1391,66.3391,66.0313,66.1314,121139.0
2019-05-30 10:00:00,85.9,85.96,85.55,85.65,23367.0,66.0929,66.1391,65.8236,65.9005,23367.0
2019-05-30 10:10:00,85.66,85.82,85.36,85.37,30193.0,65.9082,66.0313,65.6774,65.6851,30193.0
2019-05-30 10:20:00,85.34,85.44,85.25,85.31,32905.0,65.662,65.739,65.5928,65.6389,32905.0
2019-05-30 10:30:00,85.33,85.4,84.95,85.04,29025.0,65.6543,65.7082,65.362,65.4312,29025.0
2019-05-30 10:40:00,85.04,85.07,84.85,84.88,33533.0,65.4312,65.4543,65.285,65.3081,33533.0
2019-05-30 10:50:00,84.86,85.4,84.68,85.2,120327.0,65.2927,65.7082,65.1542,65.5543,120327.0
2019-05-30 11:00:00,85.17,85.2,84.21,84.46,118245.0,65.5312,65.5543,64.7926,64.9849,118245.0
2019-05-30 11:10:00,84.42,84.78,84.27,84.27,77268.0,64.9542,65.2312,64.8388,64.8388,77268.0
2019-05-30 11:20:00,84.27,84.4,83.82,83.82,91691.0,64.8388,64.9388,64.4925,64.4925,91691.0
2019-05-30 11:30:00,83.83,84.4,83.83,84.33,85054.0,64.5002,64.9388,64.5002,64.8849,85054.0
2019-05-30 11:40:00,84.34,84.41,84.01,84.01,46789.0,64.8926,64.9465,64.6387,64.6387,46789.0
2019-05-30 11:50:00,84.02,84.12,83.81,84.12,43091.0,64.6464,64.7233,64.4848,64.7233,43091.0
2019-05-30 12:00:00,84.12,84.17,83.99,84.02,28331.0,64.7233,64.7618,64.6233,64.6464,28331.0
2019-05-30 12:10:00,84.04,84.39,83.98,84.35,21512.0,64.6618,64.9311,64.6156,64.9003,21512.0
2019-05-30 12:20:00,84.33,84.37,84.16,84.19,30570.0,64.8849,64.9157,64.7541,64.7772,30570.0
2019-05-30 12:30:00,84.18,84.38,84.08,84.3,36540.0,64.7695,64.9234,64.6926,64.8618,36540.0
2019-05-30 12:40:00,84.3,84.47,84.25,84.44,26579.0,64.8618,64.9926,64.8234,64.9696,26579.0
2019-05-30 12:50:00,84.45,84.5,84.41,84.42,35460.0,64.9772,65.0157,64.9465,64.9542,35460.0
2019-05-30 13:00:00,84.45,84.46,84.19,84.21,45227.0,64.9772,64.9849,64.7772,64.7926,45227.0
2019-05-30 13:10:00,84.19,84.31,84.17,84.23,46034.0,64.7772,64.8695,64.7618,64.808,46034.0
2019-05-30 13:20:00,84.27,84.44,84.27,84.43,28760.0,64.8388,64.9696,64.8388,64.9619,28760.0
2019-05-30 13:30:00,84.42,84.43,84.09,84.09,53818.0,64.9542,64.9619,64.7003,64.7003,53818.0
2019-05-30 13:40:00,84.08,84.21,84.06,84.14,38103.0,64.6926,64.7926,64.6772,64.7387,38103.0
2019-05-30 13:50:00,84.14,84.43,84.12,84.34,61497.0,64.7387,64.9619,64.7233,64.8926,61497.0
2019-05-30 14:00:00,84.35,84.45,84.2,84.27,23033.0,64.9003,64.9772,64.7849,64.8388,23033.0
2019-05-30 14:10:00,84.29,84.3,84.09,84.16,27433.0,64.8541,64.8618,64.7003,64.7541,27433.0
2019-05-30 14:20:00,84.16,84.21,83.98,84.07,43240.0,64.7541,64.7926,64.6156,64.6849,43240.0
2019-05-30 14:30:00,84.08,84.09,83.93,83.95,29080.0,64.6926,64.7003,64.5772,64.5925,29080.0
2019-05-30 14:40:00,83.95,84.07,83.9,84.03,27947.0,64.5925,64.6849,64.5541,64.6541,27947.0
2019-05-30 14:50:00,84.05,84.22,84.02,84.17,20857.0,64.6695,64.8003,64.6464,64.7618,20857.0
2019-05-30 15:00:00,84.17,84.2,83.88,84.03,79122.0,64.7618,64.7849,64.5387,64.6541,79122.0
2019-05-30 15:10:00,84.02,84.15,84.0,84.05,69683.0,64.6464,64.7464,64.631,64.6695,69683.0
2019-05-30 15:20:00,84.04,84.06,83.91,83.96,67284.0,64.6618,64.6772,64.5618,64.6002,67284.0
2019-05-30 15:30:00,83.95,84.16,83.91,84.07,89935.0,64.5925,64.7541,64.5618,64.6849,89935.0
2019-05-30 15:40:00,84.07,84.08,83.97,84.0,110359.0,64.6849,64.6926,64.6079,64.631,110359.0
2019-05-30 15:50:00,84.0,84.05,83.85,83.95,279464.0,64.631,64.6695,64.5156,64.5925,279464.0
2019-05-31 09:30:00,82.7,82.94,82.15,82.89,267446.0,63.6308,63.8154,63.2076,63.777,267446.0
2019-05-31 09:40:00,82.88,83.45,82.77,83.26,97139.0,63.7693,64.2078,63.6846,64.0616,97139.0
2019-05-31 09:50:00,83.26,83.26,82.9,83.2,92595.0,64.0616,64.0616,63.7847,64.0155,92595.0
2019-05-31 10:00:00,83.2,83.28,82.91,83.01,62902.0,64.0155,64.077,63.7923,63.8693,62902.0
2019-05-31 10:10:00,83.03,83.26,82.81,83.22,48236.0,63.8847,64.0616,63.7154,64.0309,48236.0
2019-05-31 10:20:00,83.24,83.63,83.22,83.52,69642.0,64.0463,64.3463,64.0309,64.2617,69642.0
2019-05-31 10:30:00,83.52,83.85,83.48,83.75,115261.0,64.2617,64.5156,64.2309,64.4387,115261.0
2019-05-31 10:40:00,83.77,83.8,83.29,83.39,132077.0,64.454,64.4771,64.0847,64.1617,132077.0
2019-05-31 10:50:00,83.37,83.65,83.37,83.38,56709.0,64.1463,64.3617,64.1463,64.154,56709.0
2019-05-31 11:00:00,83.42,83.44,83.02,83.2,61932.0,64.1847,64.2001,63.877,64.0155,61932.0
2019-05-31 11:10:00,83.18,83.25,83.05,83.1,75137.0,64.0001,64.0539,63.9001,63.9385,75137.0
2019-05-31 11:20:00,83.1,83.5,83.09,83.43,78965.0,63.9385,64.2463,63.9308,64.1924,78965.0
2019-05-31 11:30:00,83.43,83.45,83.26,83.34,118123.0,64.1924,64.2078,64.0616,64.1232,118123.0
2019-05-31 11:40:00,83.32,83.36,83.1,83.17,52876.0,64.1078,64.1386,63.9385,63.9924,52876.0
2019-05-31 11:50:00,83.17,83.36,83.04,83.3,33846.0,63.9924,64.1386,63.8924,64.0924,33846.0
2019-05-31 12:00:00,83.31,83.32,83.07,83.09,31553.0,64.1001,64.1078,63.9155,63.9308,31553.0
2019-05-31 12:10:00,83.09,83.25,83.05,83.23,24631.0,63.9308,64.0539,63.9001,64.0386,24631.0
2019-05-31 12:20:00,83.24,83.24,83.02,83.12,37921.0,64.0463,64.0463,63.877,63.9539,37921.0
2019-05-31 12:30:00,83.11,83.13,82.91,82.94,20931.0,63.9462,63.9616,63.7923,63.8154,20931.0
2019-05-31 12:40:00,82.92,82.99,82.87,82.97,27328.0,63.8,63.8539,63.7616,63.8385,27328.0
2019-05-31 12:50:00,82.95,83.0,82.79,82.86,26378.0,63.8231,63.8616,63.7,63.7539,26378.0
2019-05-31 13:00:00,82.86,82.96,82.79,82.86,19393.0,63.7539,63.8308,63.7,63.7539,19393.0
2019-05-31 13:10:00,82.86,82.95,82.79,82.79,30958.0,63.7539,63.8231,63.7,63.7,30958.0
2019-05-31 13:20:00,82.79,82.81,82.63,82.7,19577.0,63.7,63.7154,63.5769,63.6308,19577.0
2019-05-31 13:30:00,82.69,82.76,82.61,82.63,28579.0,63.6231,63.6769,63.5615,63.5769,28579.0
2019-05-31 13:40:00,82.62,82.63,82.5,82.6,19700.0,63.5692,63.5769,63.4769,63.5538,19700.0
2019-05-31 13:50:00,82.59,82.63,82.46,82.54,30773.0,63.5461,63.5769,63.4461,63.5077,30773.0
2019-05-31 14:00:00,82.55,82.56,82.31,82.38,42267.0,63.5154,63.5231,63.3307,63.3846,42267.0
2019-05-31 14:10:00,82.38,82.38,82.19,82.23,86677.0,63.3846,63.3846,63.2384,63.2691,86677.0
2019-05-31 14:20:00,82.23,82.27,82.09,82.13,47915.0,63.2691,63.2999,63.1614,63.1922,47915.0
2019-05-31 14:30:00,82.13,82.16,82.03,82.1,69324.0,63.1922,63.2153,63.1153,63.1691,69324.0
2019-05-31 14:40:00,82.1,82.38,82.09,82.33,52833.0,63.1691,63.3846,63.1614,63.3461,52833.0
2019-05-31 14:50:00,82.33,82.52,82.32,82.41,44011.0,63.3461,63.4923,63.3384,63.4076,44011.0
2019-05-31 15:00:00,82.4,82.41,81.97,82.05,55965.0,63.3999,63.4076,63.0691,63.1306,55965.0
2019-05-31 15:10:00,82.03,82.05,81.95,81.98,46554.0,63.1153,63.1306,63.0537,63.0768,46554.0
2019-05-31 15:20:00,81.98,82.06,81.83,81.96,46210.0,63.0768,63.1383,62.9614,63.0614,46210.0
2019-05-31 15:30:00,81.93,82.01,81.85,81.9,74066.0,63.0383,63.0999,62.9768,63.0152,74066.0
2019-05-31 15:40:00,81.91,82.13,81.88,82.03,146436.0,63.0229,63.1922,62.9998,63.1153,146436.0
2019-05-31 15:50:00,82.02,82.06,81.83,81.87,408217.0,63.1076,63.1383,62.9614,62.9922,408217.0
2019-06-03 09:30:00,82.47,82.85,82.01,82.18,150768.0,63.4538,63.7462,63.0999,63.2307,150768.0
2019-06-03 09:40:00,82.15,82.48,81.82,81.91,59988.0,63.2076,63.4615,62.9537,63.0229,59988.0
2019-06-03 09:50:00,81.91,82.37,81.82,81.91,60284.0,63.0229,63.3769,62.9537,63.0229,60284.0
2019-06-03 10:00:00,81.87,82.02,81.63,81.91,53163.0,62.9922,63.1076,62.8075,63.0229,53163.0
2019-06-03 10:10:00,81.91,82.29,81.75,82.28,50424.0,63.0229,63.3153,62.8998,63.3076,50424.0
2019-06-03 10:20:00,82.26,82.48,82.18,82.41,77299.0,63.2922,63.4615,63.2307,63.4076,77299.0
2019-06-03 10:30:00,82.41,82.62,82.29,82.49,48909.0,63.4076,63.5692,63.3153,63.4692,48909.0
2019-06-03 10:40:00,82.47,82.58,82.41,82.55,87399.0,63.4538,63.5384,63.4076,63.5154,87399.0
2019-06-03 10:50:00,82.54,82.92,82.51,82.9,39802.0,63.5077,63.8,63.4846,63.7847,39802.0
2019-06-03 11:00:00,82.87,82.94,82.67,82.72,87259.0,63.7616,63.8154,63.6077,63.6462,87259.0
2019-06-03 11:10:00,82.7,82.7,81.86,81.9,50518.0,63.6308,63.6308,62.9845,63.0152,50518.0
2019-06-03 11:20:00,81.86,81.9,81.64,81.84,42477.0,62.9845,63.0152,62.8152,62.9691,42477.0
2019-06-03 11:30:00,81.83,82.11,81.72,81.89,50054.0,62.9614,63.1768,62.8767,63.0075,50054.0
2019-06-03 11:40:00,81.87,82.02,81.78,81.92,42481.0,62.9922,63.1076,62.9229,63.0306,42481.0
2019-06-03 11:50:00,81.94,81.95,81.65,81.73,30427.0,63.046,63.0537,62.8229,62.8844,30427.0
2019-06-03 12:00:00,81.7,81.75,81.46,81.56,31052.0,62.8614,62.8998,62.6767,62.7536,31052.0
2019-06-03 12:10:00,81.57,81.58,81.36,81.53,32697.0,62.7613,62.769,62.5998,62.7306,32697.0
2019-06-03 12:20:00,81.52,81.56,81.34,81.42,64504.0,62.7229,62.7536,62.5844,62.6459,64504.0
2019-06-03 12:30:00,81.46,81.73,81.38,81.71,50873.0,62.6767,62.8844,62.6151,62.869,50873.0
2019-06-03 12:40:00,81.7,81.75,81.58,81.66,50510.0,62.8614,62.8998,62.769,62.8306,50510.0
2019-06-03 12:50:00,81.66,81.66,81.49,81.52,22887.0,62.8306,62.8306,62.6998,62.7229,22887.0
2019-06-03 13:00:00,81.54,81.62,81.32,81.59,32010.0,62.7382,62.7998,62.569,62.7767,32010.0
2019-06-03 13:10:00,81.62,81.83,81.59,81.72,35564.0,62.7998,62.9614,62.7767,62.8767,35564.0
2019-06-03 13:20:00,81.68,82.15,81.58,81.81,42303.0,62.846,63.2076,62.769,62.946,42303.0
2019-06-03 13:30:00,81.79,81.81,81.38,81.38,41236.0,62.9306,62.946,62.6151,62.6151,41236.0
2019-06-03 13:40:00,81.37,81.78,81.36,81.7,45580.0,62.6074,62.9229,62.5998,62.8614,45580.0
2019-06-03 13:50:00,81.69,82.07,81.65,81.96,28176.0,62.8537,63.146,62.8229,63.0614,28176.0
2019-06-03 14:00:00,82.0,82.57,81.88,82.56,66509.0,63.0922,63.5307,62.9998,63.5231,66509.0
2019-06-03 14:10:00,82.57,82.65,82.44,82.65,63972.0,63.5307,63.5923,63.4307,63.5923,63972.0
2019-06-03 14:20:00,82.67,82.97,82.67,82.84,56666.0,63.6077,63.8385,63.6077,63.7385,56666.0
2019-06-03 14:30:00,82.83,82.9,82.49,82.57,32672.0,63.7308,63.7847,63.4692,63.5307,32672.0
2019-06-03 14:40:00,82.55,82.63,82.4,82.41,24502.0,63.5154,63.5769,63.3999,63.4076,24502.0
2019-06-03 14:50:00,82.43,82.5,82.29,82.48,49112.0,63.423,63.4769,63.3153,63.4615,49112.0
2019-06-03 15:00:00,82.49,82.5,82.18,82.29,36356.0,63.4692,63.4769,63.2307,63.3153,36356.0
2019-06-03 15:10:00,82.28,82.55,82.17,82.55,35021.0,63.3076,63.5154,63.223,63.5154,35021.0
2019-06-03 15:20:00,82.55,82.77,82.49,82.64,75574.0,63.5154,63.6846,63.4692,63.5846,75574.0
2019-06-03 15:30:00,82.65,82.77,82.45,82.67,115075.0,63.5923,63.6846,63.4384,63.6077,115075.0
2019-06-03 15:40:00,82.69,82.82,82.56,82.6,95360.0,63.6231,63.7231,63.5231,63.5538,95360.0
2019-06-03 15:50:00,82.63,83.05,82.59,82.91,180763.0,63.5769,63.9001,63.5461,63.7923,180763.0
2019-06-04 09:30:00,83.44,84.02,83.3,83.34,106456.0,64.2001,64.6464,64.0924,64.1232,106456.0
2019-06-04 09:40:00,83.33,83.52,83.18,83.26,43260.0,64.1155,64.2617,64.0001,64.0616,43260.0
2019-06-04 09:50:00,83.22,83.37,82.95,82.95,35065.0,64.0309,64.1463,63.8231,63.8231,35065.0
2019-06-04 10:00:00,82.97,83.15,82.82,82.89,65756.0,63.8385,63.977,63.7231,63.777,65756.0
2019-06-04 10:10:00,82.88,82.96,82.58,82.7,40553.0,63.7693,63.8308,63.5384,63.6308,40553.0
2019-06-04 10:20:00,82.67,83.17,82.66,83.14,54033.0,63.6077,63.9924,63.6,63.9693,54033.0
2019-06-04 10:30:00,83.13,83.48,83.11,83.36,74030.0,63.9616,64.2309,63.9462,64.1386,74030.0
2019-06-04 10:40:00,83.38,83.71,83.32,83.55,110510.0,64.154,64.4079,64.1078,64.2848,110510.0
2019-06-04 10:50:00,83.59,84.03,83.55,83.99,75225.0,64.3155,64.6541,64.2848,64.6233,75225.0
2019-06-04 11:00:00,83.98,84.31,83.94,84.2,189783.0,64.6156,64.8695,64.5848,64.7849,189783.0
2019-06-04 11:10:00,84.2,84.22,84.0,84.06,158707.0,64.7849,64.8003,64.631,64.6772,158707.0
2019-06-04 11:20:00,84.05,84.55,84.01,84.44,91301.0,64.6695,65.0542,64.6387,64.9696,91301.0
2019-06-04 11:30:00,84.43,84.77,84.4,84.54,65908.0,64.9619,65.2235,64.9388,65.0465,65908.0
2019-06-04 11:40:00,84.56,84.79,84.5,84.78,61589.0,65.0619,65.2388,65.0157,65.2312,61589.0
2019-06-04 11:50:00,84.79,84.9,84.58,84.62,42747.0,65.2388,65.3235,65.0773,65.108,42747.0
2019-06-04 12:00:00,84.63,84.64,84.42,84.51,44806.0,65.1157,65.1234,64.9542,65.0234,44806.0
2019-06-04 12:10:00,84.5,84.53,84.35,84.48,57745.0,65.0157,65.0388,64.9003,65.0003,57745.0
2019-06-04 12:20:00,84.5,84.5,84.34,84.5,42392.0,65.0157,65.0157,64.8926,65.0157,42392.0
2019-06-04 12:30:00,84.5,84.5,84.19,84.25,25626.0,65.0157,65.0157,64.7772,64.8234,25626.0
2019-06-04 12:40:00,84.26,84.59,84.23,84.46,67674.0,64.8311,65.085,64.808,64.9849,67674.0
2019-06-04 12:50:00,84.48,84.66,84.47,84.51,13862.0,65.0003,65.1388,64.9926,65.0234,13862.0
2019-06-04 13:00:00,84.5,84.51,84.14,84.2,23027.0,65.0157,65.0234,64.7387,64.7849,23027.0
2019-06-04 13:10:00,84.23,84.23,83.92,83.93,26695.0,64.808,64.808,64.5695,64.5772,26695.0
2019-06-04 13:20:00,83.91,84.09,83.87,84.03,35613.0,64.5618,64.7003,64.531,64.6541,35613.0
2019-06-04 13:30:00,84.02,84.02,83.73,83.74,24070.0,64.6464,64.6464,64.4233,64.431,24070.0
2019-06-04 13:40:00,83.73,83.91,83.72,83.86,38547.0,64.4233,64.5618,64.4156,64.5233,38547.0
2019-06-04 13:50:00,83.87,83.9,83.68,83.83,31284.0,64.531,64.5541,64.3848,64.5002,31284.0
2019-06-04 14:00:00,83.83,83.85,83.55,83.63,21262.0,64.5002,64.5156,64.2848,64.3463,21262.0
2019-06-04 14:10:00,83.63,83.72,83.59,83.69,37361.0,64.3463,64.4156,64.3155,64.3925,37361.0
2019-06-04 14:20:00,83.7,83.74,83.61,83.66,43704.0,64.4002,64.431,64.3309,64.3694,43704.0
2019-06-04 14:30:00,83.65,84.0,83.65,83.94,51232.0,64.3617,64.631,64.3617,64.5848,51232.0
2019-06-04 14:40:00,83.94,84.01,83.86,83.87,22476.0,64.5848,64.6387,64.5233,64.531,22476.0
2019-06-04 14:50:00,83.88,83.9,83.71,83.72,32782.0,64.5387,64.5541,64.4079,64.4156,32782.0
2019-06-04 15:00:00,83.73,83.94,83.72,83.94,37260.0,64.4233,64.5848,64.4156,64.5848,37260.0
2019-06-04 15:10:00,83.94,84.16,83.94,84.13,68510.0,64.5848,64.7541,64.5848,64.731,68510.0
2019-06-04 15:20:00,84.13,84.17,84.01,84.07,54395.0,64.731,64.7618,64.6387,64.6849,54395.0
2019-06-04 15:30:00,84.07,84.11,83.96,84.09,116487.0,64.6849,64.7156,64.6002,64.7003,116487.0
2019-06-04 15:40:00,84.09,84.11,83.91,84.08,89447.0,64.7003,64.7156,64.5618,64.6926,89447.0
2019-06-04 15:50:00,84.07,84.39,84.06,84.24,234981.0,64.6849,64.9311,64.6772,64.8157,234981.0
2019-06-05 09:30:00,84.1,84.43,83.11,83.53,81299.0,64.708,64.9619,63.9462,64.2694,81299.0
2019-06-05 09:40:00,83.46,83.46,82.82,82.97,64185.0,64.2155,64.2155,63.7231,63.8385,64185.0
2019-06-05 09:50:00,82.92,83.48,82.88,83.13,46825.0,63.8,64.2309,63.7693,63.9616,46825.0
2019-06-05 10:00:00,83.14,83.4,82.68,82.79,86220.0,63.9693,64.1694,63.6154,63.7,86220.0
2019-06-05 10:10:00,82.73,82.81,82.5,82.73,56862.0,63.6539,63.7154,63.4769,63.6539,56862.0
2019-06-05 10:20:00,82.71,82.84,82.53,82.75,47881.0,63.6385,63.7385,63.5,63.6692,47881.0
2019-06-05 10:30:00,82.76,82.76,81.65,82.05,123197.0,63.6769,63.6769,62.8229,63.1306,123197.0
2019-06-05 10:40:00,82.07,82.09,81.23,81.41,93755.0,63.146,63.1614,62.4997,62.6382,93755.0
2019-06-05 10:50:00,81.42,81.47,81.21,81.4,31606.0,62.6459,62.6844,62.4843,62.6305,31606.0
2019-06-05 11:00:00,81.4,81.43,81.02,81.04,117333.0,62.6305,62.6536,62.3381,62.3535,117333.0
2019-06-05 11:10:00,81.05,81.15,80.8,81.02,161053.0,62.3612,62.4382,62.1689,62.3381,161053.0
2019-06-05 11:20:00,81.01,81.08,80.85,81.01,64489.0,62.3305,62.3843,62.2073,62.3305,64489.0
2019-06-05 11:30:00,81.01,81.28,80.96,81.03,145943.0,62.3305,62.5382,62.292,62.3458,145943.0
2019-06-05 11:40:00,81.0,81.0,80.47,80.47,60758.0,62.3228,62.3228,61.915,61.915,60758.0
2019-06-05 11:50:00,80.47,80.64,80.41,80.5,70344.0,61.915,62.0458,61.8688,61.9381,70344.0
2019-06-05 12:00:00,80.5,81.32,80.46,81.32,105311.0,61.9381,62.569,61.9073,62.569,105311.0
2019-06-05 12:10:00,81.29,81.32,80.69,80.69,128666.0,62.5459,62.569,62.0842,62.0842,128666.0
2019-06-05 12:20:00,80.7,81.21,80.63,81.21,258023.0,62.0919,62.4843,62.0381,62.4843,258023.0
2019-06-05 12:30:00,81.21,81.46,81.03,81.27,55682.0,62.4843,62.6767,62.3458,62.5305,55682.0
2019-06-05 12:40:00,81.26,81.42,81.14,81.18,35384.0,62.5228,62.6459,62.4305,62.4613,35384.0
2019-06-05 12:50:00,81.18,81.18,80.72,80.76,304962.0,62.4613,62.4613,62.1073,62.1381,304962.0
2019-06-05 13:00:00,80.77,81.45,80.76,81.15,150443.0,62.1458,62.669,62.1381,62.4382,150443.0
2019-06-05 13:10:00,81.18,81.21,81.01,81.1,30783.0,62.4613,62.4843,62.3305,62.3997,30783.0
2019-06-05 13:20:00,81.06,81.24,80.99,81.19,164781.0,62.3689,62.5074,62.3151,62.4689,164781.0
2019-06-05 13:30:00,81.22,81.6,81.21,81.53,58219.0,62.492,62.7844,62.4843,62.7306,58219.0
2019-06-05 13:40:00,81.56,81.66,81.48,81.59,15574.0,62.7536,62.8306,62.6921,62.7767,15574.0
2019-06-05 13:50:00,81.58,81.58,81.36,81.5,53723.0,62.769,62.769,62.5998,62.7075,53723.0
2019-06-05 14:00:00,81.5,81.77,81.48,81.71,26088.0,62.7075,62.9152,62.6921,62.869,26088.0
2019-06-05 14:10:00,81.7,81.85,81.66,81.74,32894.0,62.8614,62.9768,62.8306,62.8921,32894.0
2019-06-05 14:20:00,81.73,81.83,81.5,81.6,38394.0,62.8844,62.9614,62.7075,62.7844,38394.0
2019-06-05 14:30:00,81.59,81.67,81.5,81.56,46993.0,62.7767,62.8383,62.7075,62.7536,46993.0
2019-06-05 14:40:00,81.55,81.65,81.52,81.55,61276.0,62.7459,62.8229,62.7229,62.7459,61276.0
2019-06-05 14:50:00,81.55,81.6,81.33,81.44,113040.0,62.7459,62.7844,62.5767,62.6613,113040.0
2019-06-05 15:00:00,81.43,81.58,81.41,81.42,34154.0,62.6536,62.769,62.6382,62.6459,34154.0
2019-06-05 15:10:00,81.46,81.62,81.39,81.59,50278.0,62.6767,62.7998,62.6228,62.7767,50278.0
2019-06-05 15:20:00,81.59,81.66,81.49,81.51,47110.0,62.7767,62.8306,62.6998,62.7152,47110.0
2019-06-05 15:30:00,81.51,81.66,81.42,81.64,73114.0,62.7152,62.8306,62.6459,62.8152,73114.0
2019-06-05 15:40:00,81.64,81.82,81.58,81.78,112136.0,62.8152,62.9537,62.769,62.9229,112136.0
2019-06-05 15:50:00,81.78,82.07,81.77,82.0,286043.0,62.9229,63.146,62.9152,63.0922,286043.0
2019-06-06 09:30:00,82.84,84.2,82.42,83.89,115451.0,63.7385,64.7849,63.4153,64.5464,115451.0
2019-06-06 09:40:00,83.9,84.2,83.51,84.11,84858.0,64.5541,64.7849,64.254,64.7156,84858.0
2019-06-06 09:50:00,84.12,84.22,83.8,83.8,39316.0,64.7233,64.8003,64.4771,64.4771,39316.0
2019-06-06 10:00:00,83.79,83.98,83.72,83.97,59636.0,64.4694,64.6156,64.4156,64.6079,59636.0
2019-06-06 10:10:00,83.98,84.19,83.93,84.05,59279.0,64.6156,64.7772,64.5772,64.6695,59279.0
2019-06-06 10:20:00,84.03,84.43,83.98,84.17,83601.0,64.6541,64.9619,64.6156,64.7618,83601.0
2019-06-06 10:30:00,84.17,84.31,83.78,84.31,66947.0,64.7618,64.8695,64.4617,64.8695,66947.0
2019-06-06 10:40:00,84.31,84.69,84.17,84.29,67905.0,64.8695,65.1619,64.7618,64.8541,67905.0
2019-06-06 10:50:00,84.31,84.36,83.88,83.91,52459.0,64.8695,64.908,64.5387,64.5618,52459.0
2019-06-06 11:00:00,83.89,84.05,83.65,83.97,83915.0,64.5464,64.6695,64.3617,64.6079,83915.0
2019-06-06 11:10:00,83.97,84.18,83.85,84.17,53785.0,64.6079,64.7695,64.5156,64.7618,53785.0
2019-06-06 11:20:00,84.17,84.2,83.75,83.94,46040.0,64.7618,64.7849,64.4387,64.5848,46040.0
2019-06-06 11:30:00,83.94,84.03,83.86,83.87,36640.0,64.5848,64.6541,64.5233,64.531,36640.0
2019-06-06 11:40:00,83.85,83.98,83.75,83.96,65554.0,64.5156,64.6156,64.4387,64.6002,65554.0
2019-06-06 11:50:00,83.98,84.07,83.7,83.72,41096.0,64.6156,64.6849,64.4002,64.4156,41096.0
2019-06-06 12:00:00,83.74,84.15,83.72,84.08,23285.0,64.431,64.7464,64.4156,64.6926,23285.0
2019-06-06 12:10:00,84.05,84.3,84.02,84.21,23885.0,64.6695,64.8618,64.6464,64.7926,23885.0
2019-06-06 12:20:00,84.18,84.27,84.06,84.13,53666.0,64.7695,64.8388,64.6772,64.731,53666.0
2019-06-06 12:30:00,84.12,84.16,83.94,84.01,31468.0,64.7233,64.7541,64.5848,64.6387,31468.0
2019-06-06 12:40:00,83.98,84.07,83.95,83.96,26510.0,64.6156,64.6849,64.5925,64.6002,26510.0
2019-06-06 12:50:00,83.96,84.02,83.84,83.96,45795.0,64.6002,64.6464,64.5079,64.6002,45795.0
2019-06-06 13:00:00,83.96,84.02,83.64,83.73,49709.0,64.6002,64.6464,64.354,64.4233,49709.0
2019-06-06 13:10:00,83.71,83.73,83.48,83.51,24102.0,64.4079,64.4233,64.2309,64.254,24102.0
2019-06-06 13:20:00,83.52,83.7,83.4,83.65,25839.0,64.2617,64.4002,64.1694,64.3617,25839.0
2019-06-06 13:30:00,83.66,83.76,83.63,83.71,32874.0,64.3694,64.4464,64.3463,64.4079,32874.0
2019-06-06 13:40:00,83.7,83.74,83.56,83.59,21585.0,64.4002,64.431,64.2925,64.3155,21585.0
2019-06-06 13:50:00,83.6,83.68,83.52,83.55,19479.0,64.3232,64.3848,64.2617,64.2848,19479.0
2019-06-06 14:00:00,83.52,83.72,83.51,83.62,37697.0,64.2617,64.4156,64.254,64.3386,37697.0
2019-06-06 14:10:00,83.62,84.07,83.62,84.04,63413.0,64.3386,64.6849,64.3386,64.6618,63413.0
2019-06-06 14:20:00,83.99,84.33,83.95,84.32,106774.0,64.6233,64.8849,64.5925,64.8772,106774.0
2019-06-06 14:30:00,84.28,84.78,84.22,84.37,47712.0,64.8464,65.2312,64.8003,64.9157,47712.0
2019-06-06 14:40:00,84.34,84.44,84.07,84.07,38576.0,64.8926,64.9696,64.6849,64.6849,38576.0
2019-06-06 14:50:00,84.06,84.16,83.96,84.02,42563.0,64.6772,64.7541,64.6002,64.6464,42563.0
2019-06-06 15:00:00,84.07,84.16,83.99,84.05,52271.0,64.6849,64.7541,64.6233,64.6695,52271.0
2019-06-06 15:10:00,84.05,84.38,84.04,84.36,51110.0,64.6695,64.9234,64.6618,64.908,51110.0
2019-06-06 15:20:00,84.35,84.45,84.3,84.36,63371.0,64.9003,64.9772,64.8618,64.908,63371.0
2019-06-06 15:30:00,84.36,84.52,84.31,84.4,105043.0,64.908,65.0311,64.8695,64.9388,105043.0
2019-06-06 15:40:00,84.4,84.45,84.09,84.39,98032.0,64.9388,64.9772,64.7003,64.9311,98032.0
2019-06-06 15:50:00,84.39,84.61,84.22,84.28,346433.0,64.9311,65.1004,64.8003,64.8464,346433.0
2019-06-07 09:30:00,84.49,84.58,83.77,84.38,59973.0,65.008,65.0773,64.454,64.9234,59973.0
2019-06-07 09:40:00,84.31,84.8,83.82,83.89,37430.0,64.8695,65.2465,64.4925,64.5464,37430.0
2019-06-07 09:50:00,83.82,84.61,83.82,84.44,51093.0,64.4925,65.1004,64.4925,64.9696,51093.0
2019-06-07 10:00:00,84.38,84.76,84.25,84.34,58194.0,64.9234,65.2158,64.8234,64.8926,58194.0
2019-06-07 10:10:00,84.27,84.43,83.76,83.78,33595.0,64.8388,64.9619,64.4464,64.4617,33595.0
2019-06-07 10:20:00,83.74,83.98,83.5,83.56,40089.0,64.431,64.6156,64.2463,64.2925,40089.0
2019-06-07 10:30:00,83.56,84.05,83.53,84.0,25883.0,64.2925,64.6695,64.2694,64.631,25883.0
2019-06-07 10:40:00,83.96,84.06,83.76,83.94,25583.0,64.6002,64.6772,64.4464,64.5848,25583.0
2019-06-07 10:50:00,83.9,84.31,83.87,84.15,60259.0,64.5541,64.8695,64.531,64.7464,60259.0
2019-06-07 11:00:00,84.15,84.23,83.99,84.17,70917.0,64.7464,64.808,64.6233,64.7618,70917.0
2019-06-07 11:10:00,84.15,84.15,83.81,84.01,45992.0,64.7464,64.7464,64.4848,64.6387,45992.0
2019-06-07 11:20:00,83.96,83.99,83.62,83.67,29222.0,64.6002,64.6233,64.3386,64.3771,29222.0
2019-06-07 11:30:00,83.72,84.11,83.72,84.11,31817.0,64.4156,64.7156,64.4156,64.7156,31817.0
2019-06-07 11:40:00,84.12,84.34,84.11,84.34,23426.0,64.7233,64.8926,64.7156,64.8926,23426.0
2019-06-07 11:50:00,84.37,84.42,84.12,84.18,24614.0,64.9157,64.9542,64.7233,64.7695,24614.0
2019-06-07 12:00:00,84.18,84.22,84.01,84.14,33117.0,64.7695,64.8003,64.6387,64.7387,33117.0
2019-06-07 12:10:00,84.13,84.3,84.09,84.28,19721.0,64.731,64.8618,64.7003,64.8464,19721.0
2019-06-07 12:20:00,84.25,84.42,84.22,84.31,15682.0,64.8234,64.9542,64.8003,64.8695,15682.0
2019-06-07 12:30:00,84.34,84.41,84.17,84.27,32686.0,64.8926,64.9465,64.7618,64.8388,32686.0
2019-06-07 12:40:00,84.29,84.47,84.29,84.39,12609.0,64.8541,64.9926,64.8541,64.9311,12609.0
2019-06-07 12:50:00,84.41,84.5,84.31,84.42,13981.0,64.9465,65.0157,64.8695,64.9542,13981.0
2019-06-07 13:00:00,84.48,84.57,84.4,84.47,12823.0,65.0003,65.0696,64.9388,64.9926,12823.0
2019-06-07 13:10:00,84.44,84.53,84.39,84.45,17170.0,64.9696,65.0388,64.9311,64.9772,17170.0
2019-06-07 13:20:00,84.44,84.53,84.31,84.31,32426.0,64.9696,65.0388,64.8695,64.8695,32426.0
2019-06-07 13:30:00,84.31,84.73,84.3,84.72,16063.0,64.8695,65.1927,64.8618,65.185,16063.0
2019-06-07 13:40:00,84.73,84.83,84.62,84.66,19288.0,65.1927,65.2696,65.108,65.1388,19288.0
2019-06-07 13:50:00,84.72,85.12,84.68,85.12,29388.0,65.185,65.4928,65.1542,65.4928,29388.0
2019-06-07 14:00:00,85.07,85.14,84.76,84.8,20070.0,65.4543,65.5081,65.2158,65.2465,20070.0
2019-06-07 14:10:00,84.81,85.07,84.81,84.87,14600.0,65.2542,65.4543,65.2542,65.3004,14600.0
2019-06-07 14:20:00,84.84,85.02,84.72,84.79,33212.0,65.2773,65.4158,65.185,65.2388,33212.0
2019-06-07 14:30:00,84.78,84.89,84.74,84.81,19208.0,65.2312,65.3158,65.2004,65.2542,19208.0
2019-06-07 14:40:00,84.81,85.0,84.7,84.7,21937.0,65.2542,65.4004,65.1696,65.1696,21937.0
2019-06-07 14:50:00,84.67,84.79,84.61,84.78,33199.0,65.1465,65.2388,65.1004,65.2312,33199.0
2019-06-07 15:00:00,84.8,84.92,84.68,84.73,18120.0,65.2465,65.3389,65.1542,65.1927,18120.0
2019-06-07 15:10:00,84.73,84.84,84.67,84.71,17454.0,65.1927,65.2773,65.1465,65.1773,17454.0
2019-06-07 15:20:00,84.69,84.99,84.68,84.9,30082.0,65.1619,65.3927,65.1542,65.3235,30082.0
2019-06-07 15:30:00,84.89,85.05,84.62,84.66,47818.0,65.3158,65.4389,65.108,65.1388,47818.0
2019-06-07 15:40:00,84.67,84.74,84.43,84.47,63268.0,65.1465,65.2004,64.9619,64.9926,63268.0
2019-06-07 15:50:00,84.49,84.83,84.31,84.58,328647.0,65.008,65.2696,64.8695,65.0773,328647.0
2019-06-10 09:30:00,85.08,85.65,84.82,85.3,85787.0,65.462,65.9005,65.2619,65.6313,85787.0
2019-06-10 09:40:00,85.35,85.48,85.1,85.31,72580.0,65.6697,65.7697,65.4774,65.6389,72580.0
2019-06-10 09:50:00,85.29,85.63,85.25,85.47,69012.0,65.6236,65.8852,65.5928,65.7621,69012.0
2019-06-10 10:00:00,85.47,85.54,85.02,85.14,49738.0,65.7621,65.8159,65.4158,65.5081,49738.0
2019-06-10 10:10:00,85.18,85.62,85.13,85.49,22058.0,65.5389,65.8775,65.5005,65.7774,22058.0
2019-06-10 10:20:00,85.48,85.63,85.3,85.4,22082.0,65.7697,65.8852,65.6313,65.7082,22082.0
2019-06-10 10:30:00,85.38,85.4,85.21,85.22,17395.0,65.6928,65.7082,65.562,65.5697,17395.0
2019-06-10 10:40:00,85.22,85.44,85.2,85.36,43603.0,65.5697,65.739,65.5543,65.6774,43603.0
2019-06-10 10:50:00,85.41,85.73,85.36,85.51,64025.0,65.7159,65.9621,65.6774,65.7928,64025.0
2019-06-10 11:00:00,85.52,85.78,85.48,85.71,29859.0,65.8005,66.0006,65.7697,65.9467,29859.0
2019-06-10 11:10:00,85.71,85.83,85.48,85.53,14751.0,65.9467,66.039,65.7697,65.8082,14751.0
2019-06-10 11:20:00,85.49,85.49,85.17,85.22,31679.0,65.7774,65.7774,65.5312,65.5697,31679.0
2019-06-10 11:30:00,85.22,85.31,85.1,85.22,31692.0,65.5697,65.6389,65.4774,65.5697,31692.0
2019-06-10 11:40:00,85.23,85.48,85.22,85.34,13593.0,65.5774,65.7697,65.5697,65.662,13593.0
2019-06-10 11:50:00,85.39,85.48,85.32,85.38,9657.0,65.7005,65.7697,65.6466,65.6928,9657.0
2019-06-10 12:00:00,85.4,85.47,85.24,85.3,19955.0,65.7082,65.7621,65.5851,65.6313,19955.0
2019-06-10 12:10:00,85.33,85.44,85.28,85.32,17269.0,65.6543,65.739,65.6159,65.6466,17269.0
2019-06-10 12:20:00,85.32,85.33,85.18,85.33,29155.0,65.6466,65.6543,65.5389,65.6543,29155.0
2019-06-10 12:30:00,85.34,85.48,85.28,85.44,16763.0,65.662,65.7697,65.6159,65.739,16763.0
2019-06-10 12:40:00,85.39,85.43,85.23,85.38,38744.0,65.7005,65.7313,65.5774,65.6928,38744.0
2019-06-10 12:50:00,85.37,85.38,85.25,85.32,10726.0,65.6851,65.6928,65.5928,65.6466,10726.0
2019-06-10 13:00:00,85.36,85.54,85.35,85.46,15007.0,65.6774,65.8159,65.6697,65.7544,15007.0
2019-06-10 13:10:00,85.45,85.54,85.35,85.54,12719.0,65.7467,65.8159,65.6697,65.8159,12719.0
2019-06-10 13:20:00,85.53,85.59,85.47,85.58,8369.0,65.8082,65.8544,65.7621,65.8467,8369.0
2019-06-10 13:30:00,85.59,85.75,85.57,85.62,16485.0,65.8544,65.9775,65.839,65.8775,16485.0
2019-06-10 13:40:00,85.62,85.65,85.49,85.54,65574.0,65.8775,65.9005,65.7774,65.8159,65574.0
2019-06-10 13:50:00,85.55,85.6,85.35,85.42,54849.0,65.8236,65.8621,65.6697,65.7236,54849.0
2019-06-10 14:00:00,85.38,85.38,84.97,85.12,26701.0,65.6928,65.6928,65.3773,65.4928,26701.0
2019-06-10 14:10:00,85.09,85.13,84.97,85.08,36495.0,65.4697,65.5005,65.3773,65.462,36495.0
2019-06-10 14:20:00,85.08,85.28,85.04,85.2,27956.0,65.462,65.6159,65.4312,65.5543,27956.0
2019-06-10 14:30:00,85.19,85.22,85.1,85.16,13898.0,65.5466,65.5697,65.4774,65.5235,13898.0
2019-06-10 14:40:00,85.14,85.21,85.11,85.15,19565.0,65.5081,65.562,65.4851,65.5158,19565.0
2019-06-10 14:50:00,85.16,85.21,85.11,85.14,19880.0,65.5235,65.562,65.4851,65.5081,19880.0
2019-06-10 15:00:00,85.17,85.28,85.07,85.25,22620.0,65.5312,65.6159,65.4543,65.5928,22620.0
2019-06-10 15:10:00,85.23,85.25,85.1,85.14,22024.0,65.5774,65.5928,65.4774,65.5081,22024.0
2019-06-10 15:20:00,85.17,85.17,85.05,85.1,41735.0,65.5312,65.5312,65.4389,65.4774,41735.0
2019-06-10 15:30:00,85.11,85.29,85.07,85.2,49688.0,65.4851,65.6236,65.4543,65.5543,49688.0
2019-06-10 15:40:00,85.21,85.21,85.11,85.13,74125.0,65.562,65.562,65.4851,65.5005,74125.0
2019-06-10 15:50:00,85.14,85.28,85.04,85.24,233493.0,65.5081,65.6159,65.4312,65.5851,233493.0
2019-06-11 09:30:00,86.23,87.07,86.16,86.83,99217.0,66.3468,66.9931,66.293,66.8085,99217.0
2019-06-11 09:40:00,86.78,87.01,86.26,86.36,71859.0,66.77,66.947,66.3699,66.4468,71859.0
2019-06-11 09:50:00,86.4,86.83,86.39,86.63,67171.0,66.4776,66.8085,66.4699,66.6546,67171.0
2019-06-11 10:00:00,86.61,86.77,86.43,86.44,220955.0,66.6392,66.7623,66.5007,66.5084,220955.0
2019-06-11 10:10:00,86.43,86.85,86.42,86.58,79867.0,66.5007,66.8238,66.493,66.6161,79867.0
2019-06-11 10:20:00,86.61,86.73,86.4,86.71,49365.0,66.6392,66.7315,66.4776,66.7161,49365.0
2019-06-11 10:30:00,86.71,86.87,86.61,86.73,51320.0,66.7161,66.8392,66.6392,66.7315,51320.0
2019-06-11 10:40:00,86.74,86.84,86.35,86.48,50508.0,66.7392,66.8162,66.4391,66.5392,50508.0
2019-06-11 10:50:00,86.49,86.73,86.41,86.66,23942.0,66.5469,66.7315,66.4853,66.6777,23942.0
2019-06-11 11:00:00,86.62,87.02,86.61,86.96,29644.0,66.6469,66.9546,66.6392,66.9085,29644.0
2019-06-11 11:10:00,86.98,87.4,86.96,87.23,57568.0,66.9239,67.247,66.9085,67.1162,57568.0
2019-06-11 11:20:00,87.26,87.39,87.11,87.26,44655.0,67.1393,67.2393,67.0239,67.1393,44655.0
2019-06-11 11:30:00,87.25,87.28,87.16,87.26,48727.0,67.1316,67.1547,67.0624,67.1393,48727.0
2019-06-11 11:40:00,87.25,87.45,87.07,87.15,96187.0,67.1316,67.2855,66.9931,67.0547,96187.0
2019-06-11 11:50:00,87.15,87.16,86.89,86.99,34200.0,67.0547,67.0624,66.8546,66.9316,34200.0
2019-06-11 12:00:00,86.99,87.08,86.93,86.99,59958.0,66.9316,67.0008,66.8854,66.9316,59958.0
2019-06-11 12:10:00,86.99,87.18,86.96,87.11,45491.0,66.9316,67.0778,66.9085,67.0239,45491.0
2019-06-11 12:20:00,87.1,87.25,87.0,87.11,32904.0,67.0162,67.1316,66.9393,67.0239,32904.0
2019-06-11 12:30:00,87.11,87.23,87.04,87.06,31157.0,67.0239,67.1162,66.97,66.9854,31157.0
2019-06-11 12:40:00,87.06,87.07,86.89,86.92,50362.0,66.9854,66.9931,66.8546,66.8777,50362.0
2019-06-11 12:50:00,86.92,86.95,86.72,86.95,53954.0,66.8777,66.9008,66.7238,66.9008,53954.0
2019-06-11 13:00:00,86.94,87.3,86.88,87.26,63233.0,66.8931,67.1701,66.8469,67.1393,63233.0
2019-06-11 13:10:00,87.26,87.26,87.05,87.08,33979.0,67.1393,67.1393,66.9777,67.0008,33979.0
2019-06-11 13:20:00,87.08,87.18,87.07,87.15,19102.0,67.0008,67.0778,66.9931,67.0547,19102.0
2019-06-11 13:30:00,87.16,87.34,87.11,87.34,22049.0,67.0624,67.2009,67.0239,67.2009,22049.0
2019-06-11 13:40:00,87.3,87.45,87.27,87.33,18037.0,67.1701,67.2855,67.147,67.1932,18037.0
2019-06-11 13:50:00,87.34,87.44,87.25,87.42,51944.0,67.2009,67.2778,67.1316,67.2624,51944.0
2019-06-11 14:00:00,87.42,87.46,87.29,87.34,31514.0,67.2624,67.2932,67.1624,67.2009,31514.0
2019-06-11 14:10:00,87.36,87.39,87.29,87.33,44603.0,67.2163,67.2393,67.1624,67.1932,44603.0
2019-06-11 14:20:00,87.32,87.69,87.28,87.53,134039.0,67.1855,67.4702,67.1547,67.3471,134039.0
2019-06-11 14:30:00,87.52,87.59,87.44,87.48,49025.0,67.3394,67.3932,67.2778,67.3086,49025.0
2019-06-11 14:40:00,87.49,87.57,87.34,87.37,73137.0,67.3163,67.3778,67.2009,67.2239,73137.0
2019-06-11 14:50:00,87.37,87.39,87.26,87.37,42230.0,67.2239,67.2393,67.1393,67.2239,42230.0
2019-06-11 15:00:00,87.36,87.37,87.19,87.28,34268.0,67.2163,67.2239,67.0854,67.1547,34268.0
2019-06-11 15:10:00,87.28,87.4,87.15,87.16,65827.0,67.1547,67.247,67.0547,67.0624,65827.0
2019-06-11 15:20:00,87.16,87.21,87.04,87.07,45869.0,67.0624,67.1008,66.97,66.9931,45869.0
2019-06-11 15:30:00,87.06,87.13,86.81,86.9,110671.0,66.9854,67.0393,66.7931,66.8623,110671.0
2019-06-11 15:40:00,86.9,86.9,86.74,86.82,67199.0,66.8623,66.8623,66.7392,66.8008,67199.0
2019-06-11 15:50:00,86.81,86.82,86.46,86.52,344898.0,66.7931,66.8008,66.5238,66.5699,344898.0
2019-06-12 09:30:00,85.96,86.14,85.2,85.43,102306.0,66.1391,66.2776,65.5543,65.7313,102306.0
2019-06-12 09:40:00,85.31,85.98,85.17,85.98,56341.0,65.6389,66.1545,65.5312,66.1545,56341.0
2019-06-12 09:50:00,85.95,86.06,85.39,85.64,118830.0,66.1314,66.216,65.7005,65.8929,118830.0
2019-06-12 10:00:00,85.67,85.69,85.47,85.52,31147.0,65.9159,65.9313,65.7621,65.8005,31147.0
2019-06-12 10:10:00,85.49,85.54,85.21,85.54,54706.0,65.7774,65.8159,65.562,65.8159,54706.0
2019-06-12 10:20:00,85.54,85.7,85.46,85.51,58748.0,65.8159,65.939,65.7544,65.7928,58748.0
2019-06-12 10:30:00,85.49,85.69,85.12,85.58,73826.0,65.7774,65.9313,65.4928,65.8467,73826.0
2019-06-12 10:40:00,85.62,85.86,85.61,85.74,24805.0,65.8775,66.0621,65.8698,65.9698,24805.0
2019-06-12 10:50:00,85.69,85.75,85.43,85.55,51728.0,65.9313,65.9775,65.7313,65.8236,51728.0
2019-06-12 11:00:00,85.53,85.6,85.12,85.15,59447.0,65.8082,65.8621,65.4928,65.5158,59447.0
2019-06-12 11:10:00,85.14,85.29,85.12,85.26,38725.0,65.5081,65.6236,65.4928,65.6005,38725.0
2019-06-12 11:20:00,85.24,85.27,85.06,85.15,29633.0,65.5851,65.6082,65.4466,65.5158,29633.0
2019-06-12 11:30:00,85.13,85.26,85.06,85.13,44159.0,65.5005,65.6005,65.4466,65.5005,44159.0
2019-06-12 11:40:00,85.1,85.13,84.83,84.89,34255.0,65.4774,65.5005,65.2696,65.3158,34255.0
2019-06-12 11:50:00,84.89,84.93,84.61,84.61,30066.0,65.3158,65.3466,65.1004,65.1004,30066.0
2019-06-12 12:00:00,84.63,84.89,84.63,84.81,33486.0,65.1157,65.3158,65.1157,65.2542,33486.0
2019-06-12 12:10:00,84.8,85.04,84.76,84.77,88607.0,65.2465,65.4312,65.2158,65.2235,88607.0
2019-06-12 12:20:00,84.75,85.0,84.72,84.85,64477.0,65.2081,65.4004,65.185,65.285,64477.0
2019-06-12 12:30:00,84.86,85.1,84.82,85.07,34061.0,65.2927,65.4774,65.2619,65.4543,34061.0
2019-06-12 12:40:00,85.05,85.13,84.91,85.08,15657.0,65.4389,65.5005,65.3312,65.462,15657.0
2019-06-12 12:50:00,85.07,85.21,85.03,85.07,22757.0,65.4543,65.562,65.4235,65.4543,22757.0
2019-06-12 13:00:00,85.1,85.1,84.73,84.73,47572.0,65.4774,65.4774,65.1927,65.1927,47572.0
2019-06-12 13:10:00,84.71,84.74,84.64,84.72,21621.0,65.1773,65.2004,65.1234,65.185,21621.0
2019-06-12 13:20:00,84.73,84.79,84.61,84.71,24473.0,65.1927,65.2388,65.1004,65.1773,24473.0
2019-06-12 13:30:00,84.73,84.74,84.6,84.61,30761.0,65.1927,65.2004,65.0927,65.1004,30761.0
2019-06-12 13:40:00,84.6,84.87,84.6,84.83,26468.0,65.0927,65.3004,65.0927,65.2696,26468.0
2019-06-12 13:50:00,84.85,84.91,84.77,84.9,46372.0,65.285,65.3312,65.2235,65.3235,46372.0
2019-06-12 14:00:00,84.9,84.94,84.65,84.77,31240.0,65.3235,65.3543,65.1311,65.2235,31240.0
2019-06-12 14:10:00,84.77,84.8,84.58,84.59,18431.0,65.2235,65.2465,65.0773,65.085,18431.0
2019-06-12 14:20:00,84.61,84.79,84.6,84.6,67698.0,65.1004,65.2388,65.0927,65.0927,67698.0
2019-06-12 14:30:00,84.6,84.69,84.44,84.6,42604.0,65.0927,65.1619,64.9696,65.0927,42604.0
2019-06-12 14:40:00,84.57,84.79,84.56,84.78,57462.0,65.0696,65.2388,65.0619,65.2312,57462.0
2019-06-12 14:50:00,84.77,84.84,84.72,84.74,21635.0,65.2235,65.2773,65.185,65.2004,21635.0
2019-06-12 15:00:00,84.73,84.81,84.67,84.8,34094.0,65.1927,65.2542,65.1465,65.2465,34094.0
2019-06-12 15:10:00,84.81,84.99,84.79,84.93,37239.0,65.2542,65.3927,65.2388,65.3466,37239.0
2019-06-12 15:20:00,84.93,84.97,84.65,84.67,57867.0,65.3466,65.3773,65.1311,65.1465,57867.0
2019-06-12 15:30:00,84.69,84.76,84.57,84.62,79595.0,65.1619,65.2158,65.0696,65.108,79595.0
2019-06-12 15:40:00,84.62,84.79,84.61,84.79,97739.0,65.108,65.2388,65.1004,65.2388,97739.0
2019-06-12 15:50:00,84.78,85.05,84.68,85.03,290822.0,65.2312,65.4389,65.1542,65.4235,290822.0
2019-06-13 09:30:00,86.33,86.8,86.11,86.25,90515.0,66.4238,66.7854,66.2545,66.3622,90515.0
2019-06-13 09:40:00,86.23,86.87,86.12,86.54,65131.0,66.3468,66.8392,66.2622,66.5853,65131.0
2019-06-13 09:50:00,86.55,86.69,86.16,86.62,34462.0,66.593,66.7007,66.293,66.6469,34462.0
2019-06-13 10:00:00,86.66,86.84,86.33,86.47,62520.0,66.6777,66.8162,66.4238,66.5315,62520.0
2019-06-13 10:10:00,86.5,86.58,86.25,86.37,114493.0,66.5546,66.6161,66.3622,66.4545,114493.0
2019-06-13 10:20:00,86.33,86.55,86.27,86.54,42478.0,66.4238,66.593,66.3776,66.5853,42478.0
2019-06-13 10:30:00,86.55,86.61,86.33,86.52,28247.0,66.593,66.6392,66.4238,66.5699,28247.0
2019-06-13 10:40:00,86.56,86.56,86.25,86.29,22142.0,66.6007,66.6007,66.3622,66.393,22142.0
2019-06-13 10:50:00,86.31,86.55,86.27,86.52,35459.0,66.4084,66.593,66.3776,66.5699,35459.0
2019-06-13 11:00:00,86.56,86.97,86.56,86.84,50752.0,66.6007,66.9162,66.6007,66.8162,50752.0
2019-06-13 11:10:00,86.85,86.95,86.62,86.81,52452.0,66.8238,66.9008,66.6469,66.7931,52452.0
2019-06-13 11:20:00,86.8,86.85,86.62,86.81,37197.0,66.7854,66.8238,66.6469,66.7931,37197.0
2019-06-13 11:30:00,86.76,86.76,86.32,86.42,24605.0,66.7546,66.7546,66.4161,66.493,24605.0
2019-06-13 11:40:00,86.41,86.66,86.4,86.55,42540.0,66.4853,66.6777,66.4776,66.593,42540.0
2019-06-13 11:50:00,86.56,86.66,86.3,86.41,40962.0,66.6007,66.6777,66.4007,66.4853,40962.0
2019-06-13 12:00:00,86.39,86.66,86.29,86.6,38195.0,66.4699,66.6777,66.393,66.6315,38195.0
2019-06-13 12:10:00,86.59,86.66,86.54,86.58,25790.0,66.6238,66.6777,66.5853,66.6161,25790.0
2019-06-13 12:20:00,86.6,86.69,86.46,86.61,19717.0,66.6315,66.7007,66.5238,66.6392,19717.0
2019-06-13 12:30:00,86.6,86.64,86.45,86.55,17948.0,66.6315,66.6623,66.5161,66.593,17948.0
2019-06-13 12:40:00,86.55,86.79,86.55,86.69,24295.0,66.593,66.7777,66.593,66.7007,24295.0
2019-06-13 12:50:00,86.71,86.73,86.55,86.7,26015.0,66.7161,66.7315,66.593,66.7084,26015.0
2019-06-13 13:00:00,86.73,86.79,86.57,86.68,24465.0,66.7315,66.7777,66.6084,66.693,24465.0
2019-06-13 13:10:00,86.67,86.75,86.63,86.73,25781.0,66.6854,66.7469,66.6546,66.7315,25781.0
2019-06-13 13:20:00,86.77,86.9,86.75,86.82,24787.0,66.7623,66.8623,66.7469,66.8008,24787.0
2019-06-13 13:30:00,86.83,86.9,86.78,86.87,17013.0,66.8085,66.8623,66.77,66.8392,17013.0
2019-06-13 13:40:00,86.87,86.87,86.71,86.79,13970.0,66.8392,66.8392,66.7161,66.7777,13970.0
2019-06-13 13:50:00,86.78,86.82,86.74,86.74,14734.0,66.77,66.8008,66.7392,66.7392,14734.0
2019-06-13 14:00:00,86.72,86.8,86.6,86.61,30917.0,66.7238,66.7854,66.6315,66.6392,30917.0
2019-06-13 14:10:00,86.59,86.85,86.49,86.83,35235.0,66.6238,66.8238,66.5469,66.8085,35235.0
2019-06-13 14:20:00,86.83,87.0,86.77,86.95,77570.0,66.8085,66.9393,66.7623,66.9008,77570.0
2019-06-13 14:30:00,86.95,86.98,86.79,86.85,117120.0,66.9008,66.9239,66.7777,66.8238,117120.0
2019-06-13 14:40:00,86.84,86.9,86.71,86.86,30264.0,66.8162,66.8623,66.7161,66.8315,30264.0
2019-06-13 14:50:00,86.85,86.89,86.65,86.69,34064.0,66.8238,66.8546,66.67,66.7007,34064.0
2019-06-13 15:00:00,86.67,86.71,86.36,86.44,41954.0,66.6854,66.7161,66.4468,66.5084,41954.0
2019-06-13 15:10:00,86.46,86.58,86.39,86.54,34494.0,66.5238,66.6161,66.4699,66.5853,34494.0
2019-06-13 15:20:00,86.54,86.6,86.48,86.5,33716.0,66.5853,66.6315,66.5392,66.5546,33716.0
2019-06-13 15:30:00,86.5,86.56,86.22,86.22,297030.0,66.5546,66.6007,66.3391,66.3391,297030.0
2019-06-13 15:40:00,86.21,86.3,86.12,86.25,88748.0,66.3314,66.4007,66.2622,66.3622,88748.0
2019-06-13 15:50:00,86.24,86.56,86.21,86.52,326581.0,66.3545,66.6007,66.3314,66.5699,326581.0
2019-06-14 09:30:00,86.56,87.1,86.23,86.91,78542.0,66.6007,67.0162,66.3468,66.87,78542.0
2019-06-14 09:40:00,86.9,87.33,86.83,87.02,44124.0,66.8623,67.1932,66.8085,66.9546,44124.0
2019-06-14 09:50:00,86.97,87.01,86.09,86.21,40692.0,66.9162,66.947,66.2391,66.3314,40692.0
2019-06-14 10:00:00,86.21,86.31,85.81,86.13,28396.0,66.3314,66.4084,66.0237,66.2699,28396.0
2019-06-14 10:10:00,86.17,86.28,85.88,86.19,28562.0,66.3006,66.3853,66.0775,66.316,28562.0
2019-06-14 10:20:00,86.18,86.46,86.13,86.34,20458.0,66.3083,66.5238,66.2699,66.4314,20458.0
2019-06-14 10:30:00,86.34,86.57,86.27,86.52,20641.0,66.4314,66.6084,66.3776,66.5699,20641.0
2019-06-14 10:40:00,86.53,86.7,86.45,86.63,26490.0,66.5776,66.7084,66.5161,66.6546,26490.0
2019-06-14 10:50:00,86.63,86.69,86.47,86.68,25772.0,66.6546,66.7007,66.5315,66.693,25772.0
2019-06-14 11:00:00,86.68,86.7,86.49,86.51,28216.0,66.693,66.7084,66.5469,66.5622,28216.0
2019-06-14 11:10:00,86.49,86.64,86.39,86.43,72051.0,66.5469,66.6623,66.4699,66.5007,72051.0
2019-06-14 11:20:00,86.45,86.45,85.87,86.09,55238.0,66.5161,66.5161,66.0698,66.2391,55238.0
2019-06-14 11:30:00,86.12,86.18,85.87,85.93,28738.0,66.2622,66.3083,66.0698,66.116,28738.0
2019-06-14 11:40:00,85.95,85.96,85.75,85.83,21820.0,66.1314,66.1391,65.9775,66.039,21820.0
2019-06-14 11:50:00,85.84,86.11,85.84,86.0,32397.0,66.0467,66.2545,66.0467,66.1698,32397.0
2019-06-14 12:00:00,86.02,86.09,85.84,85.97,26342.0,66.1852,66.2391,66.0467,66.1468,26342.0
2019-06-14 12:10:00,85.96,85.99,85.82,85.82,23784.0,66.1391,66.1621,66.0313,66.0313,23784.0
2019-06-14 12:20:00,85.81,85.96,85.75,85.82,18555.0,66.0237,66.1391,65.9775,66.0313,18555.0
2019-06-14 12:30:00,85.82,86.09,85.79,86.02,21717.0,66.0313,66.2391,66.0083,66.1852,21717.0
2019-06-14 12:40:00,86.03,86.12,85.92,86.0,20976.0,66.1929,66.2622,66.1083,66.1698,20976.0
2019-06-14 12:50:00,86.01,86.02,85.91,86.0,27984.0,66.1775,66.1852,66.1006,66.1698,27984.0
2019-06-14 13:00:00,85.98,86.04,85.87,85.88,34699.0,66.1545,66.2006,66.0698,66.0775,34699.0
2019-06-14 13:10:00,85.88,85.89,85.71,85.8,25205.0,66.0775,66.0852,65.9467,66.016,25205.0
2019-06-14 13:20:00,85.81,85.87,85.72,85.74,15604.0,66.0237,66.0698,65.9544,65.9698,15604.0
2019-06-14 13:30:00,85.73,85.74,85.6,85.61,20655.0,65.9621,65.9698,65.8621,65.8698,20655.0
2019-06-14 13:40:00,85.61,85.61,85.4,85.42,39934.0,65.8698,65.8698,65.7082,65.7236,39934.0
2019-06-14 13:50:00,85.44,85.53,85.4,85.51,18595.0,65.739,65.8082,65.7082,65.7928,18595.0
2019-06-14 14:00:00,85.51,85.65,85.45,85.61,24671.0,65.7928,65.9005,65.7467,65.8698,24671.0
2019-06-14 14:10:00,85.64,85.7,85.46,85.46,53742.0,65.8929,65.939,65.7544,65.7544,53742.0
2019-06-14 14:20:00,85.44,85.49,85.29,85.29,16630.0,65.739,65.7774,65.6236,65.6236,16630.0
2019-06-14 14:30:00,85.31,85.34,85.13,85.14,28636.0,65.6389,65.662,65.5005,65.5081,28636.0
2019-06-14 14:40:00,85.12,85.3,85.07,85.24,57718.0,65.4928,65.6313,65.4543,65.5851,57718.0
2019-06-14 14:50:00,85.25,85.28,85.13,85.18,25652.0,65.5928,65.6159,65.5005,65.5389,25652.0
2019-06-14 15:00:00,85.17,85.3,85.16,85.2,30825.0,65.5312,65.6313,65.5235,65.5543,30825.0
2019-06-14 15:10:00,85.19,85.34,85.1,85.29,42018.0,65.5466,65.662,65.4774,65.6236,42018.0
2019-06-14 15:20:00,85.28,85.33,85.21,85.31,39960.0,65.6159,65.6543,65.562,65.6389,39960.0
2019-06-14 15:30:00,85.32,85.33,85.05,85.09,87855.0,65.6466,65.6543,65.4389,65.4697,87855.0
2019-06-14 15:40:00,85.1,85.27,85.08,85.17,141248.0,65.4774,65.6082,65.462,65.5312,141248.0
2019-06-14 15:50:00,85.18,85.3,85.13,85.16,423455.0,65.5389,65.6313,65.5005,65.5235,423455.0
2019-06-17 09:30:00,84.41,85.12,84.37,84.39,44592.0,64.9465,65.4928,64.9157,64.9311,44592.0
2019-06-17 09:40:00,84.37,84.62,84.32,84.5,31624.0,64.9157,65.108,64.8772,65.0157,31624.0
2019-06-17 09:50:00,84.53,84.75,84.44,84.7,99076.0,65.0388,65.2081,64.9696,65.1696,99076.0
2019-06-17 10:00:00,84.73,85.15,84.64,85.0,32786.0,65.1927,65.5158,65.1234,65.4004,32786.0
2019-06-17 10:10:00,84.99,85.01,84.56,84.62,49495.0,65.3927,65.4081,65.0619,65.108,49495.0
2019-06-17 10:20:00,84.65,85.02,84.6,85.02,42609.0,65.1311,65.4158,65.0927,65.4158,42609.0
2019-06-17 10:30:00,85.08,85.37,85.04,85.05,42178.0,65.462,65.6851,65.4312,65.4389,42178.0
2019-06-17 10:40:00,85.09,85.26,85.01,85.18,41587.0,65.4697,65.6005,65.4081,65.5389,41587.0
2019-06-17 10:50:00,85.16,85.22,84.83,84.83,29083.0,65.5235,65.5697,65.2696,65.2696,29083.0
2019-06-17 11:00:00,84.83,85.18,84.81,85.12,26334.0,65.2696,65.5389,65.2542,65.4928,26334.0
2019-06-17 11:10:00,85.14,85.39,85.06,85.36,34963.0,65.5081,65.7005,65.4466,65.6774,34963.0
2019-06-17 11:20:00,85.38,85.47,85.28,85.38,29336.0,65.6928,65.7621,65.6159,65.6928,29336.0
2019-06-17 11:30:00,85.34,85.42,85.23,85.35,24649.0,65.662,65.7236,65.5774,65.6697,24649.0
2019-06-17 11:40:00,85.35,85.45,85.3,85.39,25567.0,65.6697,65.7467,65.6313,65.7005,25567.0
2019-06-17 11:50:00,85.42,85.62,85.38,85.54,49449.0,65.7236,65.8775,65.6928,65.8159,49449.0
2019-06-17 12:00:00,85.56,85.66,85.46,85.46,45364.0,65.8313,65.9082,65.7544,65.7544,45364.0
2019-06-17 12:10:00,85.44,85.63,85.42,85.48,16727.0,65.739,65.8852,65.7236,65.7697,16727.0
2019-06-17 12:20:00,85.47,85.68,85.43,85.68,14226.0,65.7621,65.9236,65.7313,65.9236,14226.0
2019-06-17 12:30:00,85.69,85.86,85.66,85.84,10772.0,65.9313,66.0621,65.9082,66.0467,10772.0
2019-06-17 12:40:00,85.86,85.9,85.8,85.86,12816.0,66.0621,66.0929,66.016,66.0621,12816.0
2019-06-17 12:50:00,85.89,85.89,85.71,85.73,17682.0,66.0852,66.0852,65.9467,65.9621,17682.0
2019-06-17 13:00:00,85.73,85.86,85.69,85.8,24073.0,65.9621,66.0621,65.9313,66.016,24073.0
2019-06-17 13:10:00,85.84,86.02,85.82,85.97,52143.0,66.0467,66.1852,66.0313,66.1468,52143.0
2019-06-17 13:20:00,85.96,85.97,85.75,85.75,13368.0,66.1391,66.1468,65.9775,65.9775,13368.0
2019-06-17 13:30:00,85.76,85.82,85.67,85.69,17250.0,65.9852,66.0313,65.9159,65.9313,17250.0
2019-06-17 13:40:00,85.73,85.77,85.63,85.75,13811.0,65.9621,65.9929,65.8852,65.9775,13811.0
2019-06-17 13:50:00,85.74,85.94,85.74,85.92,15138.0,65.9698,66.1237,65.9698,66.1083,15138.0
2019-06-17 14:00:00,85.92,86.05,85.88,85.95,15384.0,66.1083,66.2083,66.0775,66.1314,15384.0
2019-06-17 14:10:00,85.95,85.96,85.67,85.71,35200.0,66.1314,66.1391,65.9159,65.9467,35200.0
2019-06-17 14:20:00,85.69,85.72,85.51,85.55,19758.0,65.9313,65.9544,65.7928,65.8236,19758.0
2019-06-17 14:30:00,85.56,85.66,85.52,85.56,28418.0,65.8313,65.9082,65.8005,65.8313,28418.0
2019-06-17 14:40:00,85.54,85.54,85.41,85.41,26435.0,65.8159,65.8159,65.7159,65.7159,26435.0
2019-06-17 14:50:00,85.43,85.79,85.38,85.68,40690.0,65.7313,66.0083,65.6928,65.9236,40690.0
2019-06-17 15:00:00,85.67,85.8,85.66,85.67,22144.0,65.9159,66.016,65.9082,65.9159,22144.0
2019-06-17 15:10:00,85.69,85.76,85.56,85.58,47734.0,65.9313,65.9852,65.8313,65.8467,47734.0
2019-06-17 15:20:00,85.59,85.69,85.57,85.6,26134.0,65.8544,65.9313,65.839,65.8621,26134.0
2019-06-17 15:30:00,85.61,85.69,85.53,85.66,43791.0,65.8698,65.9313,65.8082,65.9082,43791.0
2019-06-17 15:40:00,85.66,85.71,85.6,85.7,39097.0,65.9082,65.9467,65.8621,65.939,39097.0
2019-06-17 15:50:00,85.7,85.82,85.42,85.48,322054.0,65.939,66.0313,65.7236,65.7697,322054.0
2019-06-18 09:30:00,86.47,87.44,86.42,87.37,131673.0,66.5315,67.2778,66.493,67.2239,131673.0
2019-06-18 09:40:00,87.33,88.32,87.24,88.32,82849.0,67.1932,67.9549,67.1239,67.9549,82849.0
2019-06-18 09:50:00,88.26,88.61,87.9,88.48,119112.0,67.9087,68.178,67.6317,68.078,119112.0
2019-06-18 10:00:00,88.52,88.78,88.35,88.56,156627.0,68.1088,68.3088,67.978,68.1396,156627.0
2019-06-18 10:10:00,88.56,88.72,88.3,88.56,123754.0,68.1396,68.2627,67.9395,68.1396,123754.0
2019-06-18 10:20:00,88.53,88.61,88.24,88.5,58285.0,68.1165,68.178,67.8933,68.0934,58285.0
2019-06-18 10:30:00,88.55,88.68,88.39,88.55,80260.0,68.1319,68.2319,68.0088,68.1319,80260.0
2019-06-18 10:40:00,88.54,88.66,88.24,88.58,49171.0,68.1242,68.2165,67.8933,68.1549,49171.0
2019-06-18 10:50:00,88.59,89.07,88.48,88.89,108727.0,68.1626,68.532,68.078,68.3935,108727.0
2019-06-18 11:00:00,88.91,89.06,88.71,88.85,59146.0,68.4088,68.5243,68.255,68.3627,59146.0
2019-06-18 11:10:00,88.86,88.87,88.53,88.73,53371.0,68.3704,68.3781,68.1165,68.2704,53371.0
2019-06-18 11:20:00,88.72,88.91,88.59,88.88,84646.0,68.2627,68.4088,68.1626,68.3858,84646.0
2019-06-18 11:30:00,88.88,88.88,88.67,88.74,45387.0,68.3858,68.3858,68.2242,68.278,45387.0
2019-06-18 11:40:00,88.75,88.82,88.51,88.64,77133.0,68.2857,68.3396,68.1011,68.2011,77133.0
2019-06-18 11:50:00,88.65,88.65,88.3,88.51,121039.0,68.2088,68.2088,67.9395,68.1011,121039.0
2019-06-18 12:00:00,88.5,88.54,88.28,88.39,56939.0,68.0934,68.1242,67.9241,68.0088,56939.0
2019-06-18 12:10:00,88.4,88.42,88.09,88.23,34899.0,68.0164,68.0318,67.7779,67.8856,34899.0
2019-06-18 12:20:00,88.23,88.52,88.18,88.5,43210.0,67.8856,68.1088,67.8472,68.0934,43210.0
2019-06-18 12:30:00,88.5,88.6,88.48,88.58,22624.0,68.0934,68.1703,68.078,68.1549,22624.0
2019-06-18 12:40:00,88.6,88.67,88.46,88.66,14983.0,68.1703,68.2242,68.0626,68.2165,14983.0
2019-06-18 12:50:00,88.65,88.69,88.38,88.53,36289.0,68.2088,68.2396,68.0011,68.1165,36289.0
2019-06-18 13:00:00,88.52,88.6,88.34,88.42,46161.0,68.1088,68.1703,67.9703,68.0318,46161.0
2019-06-18 13:10:00,88.4,88.51,88.23,88.24,15957.0,68.0164,68.1011,67.8856,67.8933,15957.0
2019-06-18 13:20:00,88.24,88.39,88.23,88.3,27478.0,67.8933,68.0088,67.8856,67.9395,27478.0
2019-06-18 13:30:00,88.31,88.6,88.28,88.6,22095.0,67.9472,68.1703,67.9241,68.1703,22095.0
2019-06-18 13:40:00,88.59,88.9,88.48,88.79,46641.0,68.1626,68.4012,68.078,68.3165,46641.0
2019-06-18 13:50:00,88.74,88.74,88.37,88.37,19785.0,68.278,68.278,67.9934,67.9934,19785.0
2019-06-18 14:00:00,88.36,88.41,88.07,88.26,17315.0,67.9857,68.0241,67.7625,67.9087,17315.0
2019-06-18 14:10:00,88.28,88.57,88.18,88.54,26392.0,67.9241,68.1472,67.8472,68.1242,26392.0
2019-06-18 14:20:00,88.52,88.64,88.48,88.55,19946.0,68.1088,68.2011,68.078,68.1319,19946.0
2019-06-18 14:30:00,88.54,88.85,88.54,88.83,54942.0,68.1242,68.3627,68.1242,68.3473,54942.0
2019-06-18 14:40:00,88.84,88.89,88.7,88.7,29548.0,68.355,68.3935,68.2473,68.2473,29548.0
2019-06-18 14:50:00,88.69,88.89,88.57,88.88,36044.0,68.2396,68.3935,68.1472,68.3858,36044.0
2019-06-18 15:00:00,88.89,89.08,88.82,88.9,63514.0,68.3935,68.5396,68.3396,68.4012,63514.0
2019-06-18 15:10:00,88.9,89.01,88.73,88.81,43931.0,68.4012,68.4858,68.2704,68.3319,43931.0
2019-06-18 15:20:00,88.82,88.9,88.69,88.79,44501.0,68.3396,68.4012,68.2396,68.3165,44501.0
2019-06-18 15:30:00,88.78,88.8,88.45,88.45,78383.0,68.3088,68.3242,68.0549,68.0549,78383.0
2019-06-18 15:40:00,88.4,88.53,88.33,88.43,100707.0,68.0164,68.1165,67.9626,68.0395,100707.0
2019-06-18 15:50:00,88.42,88.63,88.26,88.31,344534.0,68.0318,68.1934,67.9087,67.9472,344534.0
2019-06-19 09:30:00,87.75,88.0,86.54,86.69,117970.0,67.5163,67.7087,66.5853,66.7007,117970.0
2019-06-19 09:40:00,86.78,87.79,86.78,87.73,54183.0,66.77,67.5471,66.77,67.5009,54183.0
2019-06-19 09:50:00,87.73,88.29,87.61,88.22,45948.0,67.5009,67.9318,67.4086,67.8779,45948.0
2019-06-19 10:00:00,88.23,88.41,87.9,88.1,63106.0,67.8856,68.0241,67.6317,67.7856,63106.0
2019-06-19 10:10:00,88.12,88.38,87.77,88.13,46707.0,67.801,68.0011,67.5317,67.8087,46707.0
2019-06-19 10:20:00,88.11,88.17,87.66,87.9,56503.0,67.7933,67.8395,67.4471,67.6317,56503.0
2019-06-19 10:30:00,87.97,89.11,87.94,88.97,101811.0,67.6856,68.5627,67.6625,68.455,101811.0
2019-06-19 10:40:00,89.02,89.38,88.91,89.21,75594.0,68.4935,68.7705,68.4088,68.6397,75594.0
2019-06-19 10:50:00,89.2,89.3,89.01,89.23,100496.0,68.632,68.7089,68.4858,68.6551,100496.0
2019-06-19 11:00:00,89.24,89.34,88.98,89.0,30234.0,68.6628,68.7397,68.4627,68.4781,30234.0
2019-06-19 11:10:00,88.97,89.05,88.75,88.89,36660.0,68.455,68.5166,68.2857,68.3935,36660.0
2019-06-19 11:20:00,88.91,89.03,88.57,88.64,67691.0,68.4088,68.5012,68.1472,68.2011,67691.0
2019-06-19 11:30:00,88.68,88.78,88.48,88.66,49290.0,68.2319,68.3088,68.078,68.2165,49290.0
2019-06-19 11:40:00,88.65,88.91,88.56,88.67,34474.0,68.2088,68.4088,68.1396,68.2242,34474.0
2019-06-19 11:50:00,88.66,88.71,88.43,88.62,22591.0,68.2165,68.255,68.0395,68.1857,22591.0
2019-06-19 12:00:00,88.59,88.87,88.59,88.78,38821.0,68.1626,68.3781,68.1626,68.3088,38821.0
2019-06-19 12:10:00,88.79,88.9,88.76,88.85,27294.0,68.3165,68.4012,68.2934,68.3627,27294.0
2019-06-19 12:20:00,88.84,88.87,88.43,88.56,34524.0,68.355,68.3781,68.0395,68.1396,34524.0
2019-06-19 12:30:00,88.53,88.56,88.34,88.46,15963.0,68.1165,68.1396,67.9703,68.0626,15963.0
2019-06-19 12:40:00,88.46,88.6,88.44,88.59,44612.0,68.0626,68.1703,68.0472,68.1626,44612.0
2019-06-19 12:50:00,88.6,88.71,88.53,88.71,56054.0,68.1703,68.255,68.1165,68.255,56054.0
2019-06-19 13:00:00,88.68,88.91,88.57,88.85,43371.0,68.2319,68.4088,68.1472,68.3627,43371.0
2019-06-19 13:10:00,88.84,88.86,88.71,88.79,45513.0,68.355,68.3704,68.255,68.3165,45513.0
2019-06-19 13:20:00,88.79,89.03,88.75,88.9,33958.0,68.3165,68.5012,68.2857,68.4012,33958.0
2019-06-19 13:30:00,88.88,88.89,88.73,88.84,32636.0,68.3858,68.3935,68.2704,68.355,32636.0
2019-06-19 13:40:00,88.83,88.83,88.57,88.62,21282.0,68.3473,68.3473,68.1472,68.1857,21282.0
2019-06-19 13:50:00,88.63,88.83,88.62,88.83,21580.0,68.1934,68.3473,68.1857,68.3473,21580.0
2019-06-19 14:00:00,88.87,89.19,88.59,88.77,52765.0,68.3781,68.6243,68.1626,68.3011,52765.0
2019-06-19 14:10:00,88.74,89.1,88.74,88.76,37976.0,68.278,68.555,68.278,68.2934,37976.0
2019-06-19 14:20:00,88.73,88.82,88.59,88.8,46950.0,68.2704,68.3396,68.1626,68.3242,46950.0
2019-06-19 14:30:00,88.78,89.0,88.73,88.73,27582.0,68.3088,68.4781,68.2704,68.2704,27582.0
2019-06-19 14:40:00,88.72,88.97,88.65,88.87,36019.0,68.2627,68.455,68.2088,68.3781,36019.0
2019-06-19 14:50:00,88.88,89.08,88.85,89.05,62548.0,68.3858,68.5396,68.3627,68.5166,62548.0
2019-06-19 15:00:00,89.03,89.1,88.93,88.98,32553.0,68.5012,68.555,68.4242,68.4627,32553.0
2019-06-19 15:10:00,88.98,89.08,88.91,89.0,27437.0,68.4627,68.5396,68.4088,68.4781,27437.0
2019-06-19 15:20:00,88.94,88.94,88.64,88.69,42581.0,68.4319,68.4319,68.2011,68.2396,42581.0
2019-06-19 15:30:00,88.69,88.74,88.57,88.62,78147.0,68.2396,68.278,68.1472,68.1857,78147.0
2019-06-19 15:40:00,88.63,88.9,88.62,88.78,78652.0,68.1934,68.4012,68.1857,68.3088,78652.0
2019-06-19 15:50:00,88.78,88.84,88.5,88.63,289495.0,68.3088,68.355,68.0934,68.1934,289495.0
2019-06-20 09:30:00,90.4,91.59,90.4,90.76,208808.0,69.5553,70.4709,69.5553,69.8323,208808.0
2019-06-20 09:40:00,90.75,91.1,90.65,90.88,89932.0,69.8246,70.0939,69.7476,69.9246,89932.0
2019-06-20 09:50:00,90.9,91.26,90.8,91.03,53236.0,69.94,70.217,69.863,70.04,53236.0
2019-06-20 10:00:00,91.03,91.14,90.78,90.78,63941.0,70.04,70.1246,69.8477,69.8477,63941.0
2019-06-20 10:10:00,90.8,90.82,90.49,90.65,59553.0,69.863,69.8784,69.6245,69.7476,59553.0
2019-06-20 10:20:00,90.64,91.23,90.48,91.05,58654.0,69.7399,70.1939,69.6168,70.0554,58654.0
2019-06-20 10:30:00,91.05,91.28,90.93,91.13,56691.0,70.0554,70.2324,69.9631,70.117,56691.0
2019-06-20 10:40:00,91.14,91.69,91.13,91.64,73221.0,70.1246,70.5478,70.117,70.5094,73221.0
2019-06-20 10:50:00,91.65,91.73,91.19,91.27,175332.0,70.517,70.5786,70.1631,70.2247,175332.0
2019-06-20 11:00:00,91.27,91.55,91.24,91.47,103716.0,70.2247,70.4401,70.2016,70.3786,103716.0
2019-06-20 11:10:00,91.51,91.58,91.42,91.52,67755.0,70.4093,70.4632,70.3401,70.417,67755.0
2019-06-20 11:20:00,91.53,91.78,91.34,91.68,51366.0,70.4247,70.6171,70.2785,70.5401,51366.0
2019-06-20 11:30:00,91.67,91.86,91.6,91.79,37241.0,70.5324,70.6786,70.4786,70.6248,37241.0
2019-06-20 11:40:00,91.79,91.96,91.68,91.95,45508.0,70.6248,70.7556,70.5401,70.7479,45508.0
2019-06-20 11:50:00,91.92,92.1,91.66,91.69,41319.0,70.7248,70.8633,70.5247,70.5478,41319.0
2019-06-20 12:00:00,91.71,91.76,91.62,91.65,29747.0,70.5632,70.6017,70.494,70.517,29747.0
2019-06-20 12:10:00,91.65,91.69,91.52,91.64,68006.0,70.517,70.5478,70.417,70.5094,68006.0
2019-06-20 12:20:00,91.63,91.77,91.54,91.62,33415.0,70.5017,70.6094,70.4324,70.494,33415.0
2019-06-20 12:30:00,91.59,91.65,91.31,91.34,26289.0,70.4709,70.517,70.2554,70.2785,26289.0
2019-06-20 12:40:00,91.32,91.46,91.32,91.43,35953.0,70.2631,70.3709,70.2631,70.3478,35953.0
2019-06-20 12:50:00,91.44,91.77,91.38,91.69,28908.0,70.3555,70.6094,70.3093,70.5478,28908.0
2019-06-20 13:00:00,91.71,91.82,91.69,91.74,29092.0,70.5632,70.6478,70.5478,70.5863,29092.0
2019-06-20 13:10:00,91.74,91.74,91.42,91.45,21611.0,70.5863,70.5863,70.3401,70.3632,21611.0
2019-06-20 13:20:00,91.45,91.57,91.45,91.54,37293.0,70.3632,70.4555,70.3632,70.4324,37293.0
2019-06-20 13:30:00,91.53,91.77,91.4,91.45,56388.0,70.4247,70.6094,70.3247,70.3632,56388.0
2019-06-20 13:40:00,91.43,91.53,91.19,91.25,102976.0,70.3478,70.4247,70.1631,70.2093,102976.0
2019-06-20 13:50:00,91.25,91.32,91.11,91.24,39645.0,70.2093,70.2631,70.1016,70.2016,39645.0
2019-06-20 14:00:00,91.25,91.65,91.24,91.5,49991.0,70.2093,70.517,70.2016,70.4016,49991.0
2019-06-20 14:10:00,91.54,91.54,91.34,91.39,27004.0,70.4324,70.4324,70.2785,70.317,27004.0
2019-06-20 14:20:00,91.41,91.59,91.25,91.5,59475.0,70.3324,70.4709,70.2093,70.4016,59475.0
2019-06-20 14:30:00,91.5,91.63,91.43,91.47,22710.0,70.4016,70.5017,70.3478,70.3786,22710.0
2019-06-20 14:40:00,91.45,91.59,91.35,91.56,40216.0,70.3632,70.4709,70.2862,70.4478,40216.0
2019-06-20 14:50:00,91.52,91.71,91.39,91.71,48286.0,70.417,70.5632,70.317,70.5632,48286.0
2019-06-20 15:00:00,91.69,91.79,91.56,91.64,37453.0,70.5478,70.6248,70.4478,70.5094,37453.0
2019-06-20 15:10:00,91.66,91.9,91.64,91.84,49765.0,70.5247,70.7094,70.5094,70.6632,49765.0
2019-06-20 15:20:00,91.85,91.94,91.76,91.89,42874.0,70.6709,70.7402,70.6017,70.7017,42874.0
2019-06-20 15:30:00,91.89,91.91,91.71,91.73,64288.0,70.7017,70.7171,70.5632,70.5786,64288.0
2019-06-20 15:40:00,91.72,91.74,91.49,91.51,103346.0,70.5709,70.5863,70.3939,70.4093,103346.0
2019-06-20 15:50:00,91.5,91.74,91.43,91.44,332230.0,70.4016,70.5863,70.3478,70.3555,332230.0
2019-06-21 09:30:00,91.37,92.98,91.37,92.87,779613.0,70.3016,71.5404,70.3016,71.4557,779613.0
2019-06-21 09:40:00,92.87,93.1,91.8,91.91,94247.0,71.4557,71.6327,70.6325,70.7171,94247.0
2019-06-21 09:50:00,91.85,92.21,91.74,92.19,32666.0,70.6709,70.9479,70.5863,70.9325,32666.0
2019-06-21 10:00:00,92.25,92.35,92.01,92.29,38816.0,70.9787,71.0556,70.794,71.0095,38816.0
2019-06-21 10:10:00,92.33,92.34,91.86,92.29,35859.0,71.0403,71.0479,70.6786,71.0095,35859.0
2019-06-21 10:20:00,92.32,92.68,92.23,92.57,24834.0,71.0326,71.3095,70.9633,71.2249,24834.0
2019-06-21 10:30:00,92.52,92.79,92.5,92.7,30678.0,71.1864,71.3942,71.1711,71.3249,30678.0
2019-06-21 10:40:00,92.73,92.78,92.51,92.62,29378.0,71.348,71.3865,71.1787,71.2634,29378.0
2019-06-21 10:50:00,92.62,92.78,92.54,92.61,50326.0,71.2634,71.3865,71.2018,71.2557,50326.0
2019-06-21 11:00:00,92.62,92.89,92.59,92.8,80041.0,71.2634,71.4711,71.2403,71.4019,80041.0
2019-06-21 11:10:00,92.74,92.75,92.33,92.55,36871.0,71.3557,71.3634,71.0403,71.2095,36871.0
2019-06-21 11:20:00,92.55,92.9,92.51,92.86,25676.0,71.2095,71.4788,71.1787,71.448,25676.0
2019-06-21 11:30:00,92.89,92.91,92.71,92.73,34566.0,71.4711,71.4865,71.3326,71.348,34566.0
2019-06-21 11:40:00,92.74,92.83,92.46,92.47,34011.0,71.3557,71.425,71.1403,71.148,34011.0
2019-06-21 11:50:00,92.48,92.61,92.42,92.52,21477.0,71.1557,71.2557,71.1095,71.1864,21477.0
2019-06-21 12:00:00,92.49,92.58,92.39,92.47,22241.0,71.1634,71.2326,71.0864,71.148,22241.0
2019-06-21 12:10:00,92.48,92.62,92.37,92.4,39074.0,71.1557,71.2634,71.071,71.0941,39074.0
2019-06-21 12:20:00,92.45,92.47,92.13,92.19,29465.0,71.1326,71.148,70.8864,70.9325,29465.0
2019-06-21 12:30:00,92.2,92.27,91.99,92.15,60071.0,70.9402,70.9941,70.7787,70.9018,60071.0
2019-06-21 12:40:00,92.15,92.23,92.04,92.15,14303.0,70.9018,70.9633,70.8171,70.9018,14303.0
2019-06-21 12:50:00,92.15,92.25,92.07,92.25,18674.0,70.9018,70.9787,70.8402,70.9787,18674.0
2019-06-21 13:00:00,92.23,92.32,92.15,92.15,24240.0,70.9633,71.0326,70.9018,70.9018,24240.0
2019-06-21 13:10:00,92.19,92.34,92.18,92.29,19571.0,70.9325,71.0479,70.9248,71.0095,19571.0
2019-06-21 13:20:00,92.26,92.48,92.23,92.47,29845.0,70.9864,71.1557,70.9633,71.148,29845.0
2019-06-21 13:30:00,92.47,92.49,92.36,92.39,19025.0,71.148,71.1634,71.0633,71.0864,19025.0
2019-06-21 13:40:00,92.43,92.47,92.23,92.27,21516.0,71.1172,71.148,70.9633,70.9941,21516.0
2019-06-21 13:50:00,92.25,92.35,92.22,92.27,19650.0,70.9787,71.0556,70.9556,70.9941,19650.0
2019-06-21 14:00:00,92.24,92.28,92.0,92.05,21925.0,70.971,71.0018,70.7863,70.8248,21925.0
2019-06-21 14:10:00,92.03,92.13,91.97,92.06,19038.0,70.8094,70.8864,70.7633,70.8325,19038.0
2019-06-21 14:20:00,92.06,92.07,91.97,92.04,24296.0,70.8325,70.8402,70.7633,70.8171,24296.0
2019-06-21 14:30:00,92.02,92.26,92.01,92.19,32513.0,70.8017,70.9864,70.794,70.9325,32513.0
2019-06-21 14:40:00,92.19,92.19,92.09,92.1,21883.0,70.9325,70.9325,70.8556,70.8633,21883.0
2019-06-21 14:50:00,92.09,92.18,92.08,92.18,29239.0,70.8556,70.9248,70.8479,70.9248,29239.0
2019-06-21 15:00:00,92.17,92.27,92.13,92.26,31115.0,70.9171,70.9941,70.8864,70.9864,31115.0
2019-06-21 15:10:00,92.27,92.27,92.12,92.17,30480.0,70.9941,70.9941,70.8787,70.9171,30480.0
2019-06-21 15:20:00,92.18,92.18,92.04,92.04,33340.0,70.9248,70.9248,70.8171,70.8171,33340.0
2019-06-21 15:30:00,92.03,92.1,91.99,92.07,48388.0,70.8094,70.8633,70.7787,70.8402,48388.0
2019-06-21 15:40:00,92.08,92.29,92.08,92.25,79370.0,70.8479,71.0095,70.8479,70.9787,79370.0
2019-06-21 15:50:00,92.25,92.52,92.24,92.42,236651.0,70.9787,71.1864,70.971,71.1095,236651.0
2019-06-24 09:30:00,91.84,92.95,91.39,91.52,71425.0,70.6632,71.5173,70.317,70.417,71425.0
2019-06-24 09:40:00,91.51,91.72,91.01,91.01,55819.0,70.4093,70.5709,70.0246,70.0246,55819.0
2019-06-24 09:50:00,91.09,91.33,90.93,91.22,32642.0,70.0862,70.2708,69.9631,70.1862,32642.0
2019-06-24 10:00:00,91.27,91.73,91.17,91.67,28625.0,70.2247,70.5786,70.1477,70.5324,28625.0
2019-06-24 10:10:00,91.67,91.8,91.48,91.69,34611.0,70.5324,70.6325,70.3862,70.5478,34611.0
2019-06-24 10:20:00,91.75,91.83,91.59,91.7,56299.0,70.594,70.6555,70.4709,70.5555,56299.0
2019-06-24 10:30:00,91.7,91.74,91.33,91.33,27665.0,70.5555,70.5863,70.2708,70.2708,27665.0
2019-06-24 10:40:00,91.3,91.35,91.05,91.07,30529.0,70.2478,70.2862,70.0554,70.0708,30529.0
2019-06-24 10:50:00,91.06,91.12,90.89,90.95,35700.0,70.0631,70.1093,69.9323,69.9785,35700.0
2019-06-24 11:00:00,90.97,90.97,90.74,90.79,29293.0,69.9938,69.9938,69.8169,69.8554,29293.0
2019-06-24 11:10:00,90.83,90.9,90.61,90.65,21822.0,69.8861,69.94,69.7169,69.7476,21822.0
2019-06-24 11:20:00,90.67,90.82,90.48,90.48,35137.0,69.763,69.8784,69.6168,69.6168,35137.0
2019-06-24 11:30:00,90.47,90.66,90.37,90.53,44335.0,69.6091,69.7553,69.5322,69.6553,44335.0
2019-06-24 11:40:00,90.53,90.79,90.49,90.72,27901.0,69.6553,69.8554,69.6245,69.8015,27901.0
2019-06-24 11:50:00,90.74,90.88,90.68,90.7,16006.0,69.8169,69.9246,69.7707,69.7861,16006.0
2019-06-24 12:00:00,90.75,90.76,90.47,90.54,29083.0,69.8246,69.8323,69.6091,69.663,29083.0
2019-06-24 12:10:00,90.55,90.68,90.52,90.64,21214.0,69.6707,69.7707,69.6476,69.7399,21214.0
2019-06-24 12:20:00,90.65,90.7,90.53,90.54,22834.0,69.7476,69.7861,69.6553,69.663,22834.0
2019-06-24 12:30:00,90.55,90.7,90.45,90.7,23529.0,69.6707,69.7861,69.5937,69.7861,23529.0
2019-06-24 12:40:00,90.71,90.74,90.6,90.74,13683.0,69.7938,69.8169,69.7092,69.8169,13683.0
2019-06-24 12:50:00,90.76,90.85,90.68,90.7,24994.0,69.8323,69.9015,69.7707,69.7861,24994.0
2019-06-24 13:00:00,90.7,90.72,90.6,90.65,23917.0,69.7861,69.8015,69.7092,69.7476,23917.0
2019-06-24 13:10:00,90.7,90.74,90.62,90.74,18437.0,69.7861,69.8169,69.7245,69.8169,18437.0
2019-06-24 13:20:00,90.73,90.79,90.71,90.72,16380.0,69.8092,69.8554,69.7938,69.8015,16380.0
2019-06-24 13:30:00,90.71,90.77,90.62,90.62,20973.0,69.7938,69.84,69.7245,69.7245,20973.0
2019-06-24 13:40:00,90.62,90.62,90.44,90.56,20794.0,69.7245,69.7245,69.5861,69.6784,20794.0
2019-06-24 13:50:00,90.56,90.56,90.43,90.53,17722.0,69.6784,69.6784,69.5784,69.6553,17722.0
2019-06-24 14:00:00,90.54,90.63,90.5,90.54,41050.0,69.663,69.7322,69.6322,69.663,41050.0
2019-06-24 14:10:00,90.53,90.84,90.52,90.79,53387.0,69.6553,69.8938,69.6476,69.8554,53387.0
2019-06-24 14:20:00,90.83,90.86,90.72,90.75,23620.0,69.8861,69.9092,69.8015,69.8246,23620.0
2019-06-24 14:30:00,90.75,90.82,90.72,90.8,34671.0,69.8246,69.8784,69.8015,69.863,34671.0
2019-06-24 14:40:00,90.8,90.82,90.57,90.64,30388.0,69.863,69.8784,69.6861,69.7399,30388.0
2019-06-24 14:50:00,90.64,90.77,90.64,90.72,29443.0,69.7399,69.84,69.7399,69.8015,29443.0
2019-06-24 15:00:00,90.72,90.81,90.7,90.7,27120.0,69.8015,69.8707,69.7861,69.7861,27120.0
2019-06-24 15:10:00,90.72,90.76,90.57,90.74,27576.0,69.8015,69.8323,69.6861,69.8169,27576.0
2019-06-24 15:20:00,90.73,90.75,90.59,90.63,32884.0,69.8092,69.8246,69.7015,69.7322,32884.0
2019-06-24 15:30:00,90.64,90.69,90.36,90.43,52139.0,69.7399,69.7784,69.5245,69.5784,52139.0
2019-06-24 15:40:00,90.44,90.6,90.41,90.53,89907.0,69.5861,69.7092,69.563,69.6553,89907.0
2019-06-24 15:50:00,90.53,90.65,90.37,90.56,182241.0,69.6553,69.7476,69.5322,69.6784,182241.0
2019-06-25 09:30:00,90.42,90.47,89.88,90.07,66632.0,69.5707,69.6091,69.1552,69.3014,66632.0
2019-06-25 09:40:00,90.0,90.15,89.18,89.27,45503.0,69.2475,69.3629,68.6166,68.6858,45503.0
2019-06-25 09:50:00,89.22,89.7,89.14,89.59,53124.0,68.6474,69.0167,68.5858,68.9321,53124.0
2019-06-25 10:00:00,89.59,90.21,89.52,90.17,27838.0,68.9321,69.4091,68.8782,69.3783,27838.0
2019-06-25 10:10:00,90.18,90.41,90.13,90.4,21095.0,69.386,69.563,69.3475,69.5553,21095.0
2019-06-25 10:20:00,90.35,90.35,90.0,90.15,14717.0,69.5168,69.5168,69.2475,69.3629,14717.0
2019-06-25 10:30:00,90.12,90.15,89.86,90.13,16383.0,69.3398,69.3629,69.1398,69.3475,16383.0
2019-06-25 10:40:00,90.17,90.34,90.11,90.21,25665.0,69.3783,69.5091,69.3321,69.4091,25665.0
2019-06-25 10:50:00,90.25,90.36,90.0,90.26,15894.0,69.4399,69.5245,69.2475,69.4476,15894.0
2019-06-25 11:00:00,90.25,90.43,90.18,90.33,34736.0,69.4399,69.5784,69.386,69.5014,34736.0
2019-06-25 11:10:00,90.33,90.44,90.21,90.27,27616.0,69.5014,69.5861,69.4091,69.4553,27616.0
2019-06-25 11:20:00,90.24,90.33,90.12,90.23,24864.0,69.4322,69.5014,69.3398,69.4245,24864.0
2019-06-25 11:30:00,90.24,90.25,90.1,90.16,11448.0,69.4322,69.4399,69.3245,69.3706,11448.0
2019-06-25 11:40:00,90.24,90.26,90.15,90.23,13539.0,69.4322,69.4476,69.3629,69.4245,13539.0
2019-06-25 11:50:00,90.2,90.32,90.19,90.3,14306.0,69.4014,69.4937,69.3937,69.4783,14306.0
2019-06-25 12:00:00,90.31,90.39,90.24,90.37,21576.0,69.486,69.5476,69.4322,69.5322,21576.0
2019-06-25 12:10:00,90.35,90.46,90.3,90.33,21681.0,69.5168,69.6014,69.4783,69.5014,21681.0
2019-06-25 12:20:00,90.33,90.47,90.3,90.42,49149.0,69.5014,69.6091,69.4783,69.5707,49149.0
2019-06-25 12:30:00,90.42,90.46,90.3,90.32,50164.0,69.5707,69.6014,69.4783,69.4937,50164.0
2019-06-25 12:40:00,90.34,90.48,90.34,90.45,21383.0,69.5091,69.6168,69.5091,69.5937,21383.0
2019-06-25 12:50:00,90.44,90.67,90.4,90.59,13656.0,69.5861,69.763,69.5553,69.7015,13656.0
2019-06-25 13:00:00,90.61,90.71,90.47,90.71,29782.0,69.7169,69.7938,69.6091,69.7938,29782.0
2019-06-25 13:10:00,90.72,90.77,90.57,90.63,18050.0,69.8015,69.84,69.6861,69.7322,18050.0
2019-06-25 13:20:00,90.62,90.65,90.5,90.55,25299.0,69.7245,69.7476,69.6322,69.6707,25299.0
2019-06-25 13:30:00,90.54,90.58,90.45,90.47,17560.0,69.663,69.6938,69.5937,69.6091,17560.0
2019-06-25 13:40:00,90.46,90.49,90.28,90.31,22735.0,69.6014,69.6245,69.4629,69.486,22735.0
2019-06-25 13:50:00,90.33,90.44,90.33,90.4,21578.0,69.5014,69.5861,69.5014,69.5553,21578.0
2019-06-25 14:00:00,90.42,90.51,90.34,90.41,39685.0,69.5707,69.6399,69.5091,69.563,39685.0
2019-06-25 14:10:00,90.4,90.52,90.38,90.42,33513.0,69.5553,69.6476,69.5399,69.5707,33513.0
2019-06-25 14:20:00,90.4,90.46,90.37,90.4,56932.0,69.5553,69.6014,69.5322,69.5553,56932.0
2019-06-25 14:30:00,90.38,90.4,90.1,90.15,80301.0,69.5399,69.5553,69.3245,69.3629,80301.0
2019-06-25 14:40:00,90.16,90.23,90.06,90.21,26139.0,69.3706,69.4245,69.2937,69.4091,26139.0
2019-06-25 14:50:00,90.21,90.42,90.18,90.4,53765.0,69.4091,69.5707,69.386,69.5553,53765.0
2019-06-25 15:00:00,90.42,90.63,90.39,90.5,55979.0,69.5707,69.7322,69.5476,69.6322,55979.0
2019-06-25 15:10:00,90.5,90.53,90.32,90.37,69902.0,69.6322,69.6553,69.4937,69.5322,69902.0
2019-06-25 15:20:00,90.36,90.43,90.21,90.28,74489.0,69.5245,69.5784,69.4091,69.4629,74489.0
2019-06-25 15:30:00,90.26,90.32,90.08,90.18,70192.0,69.4476,69.4937,69.3091,69.386,70192.0
2019-06-25 15:40:00,90.18,90.38,90.18,90.3,102475.0,69.386,69.5399,69.386,69.4783,102475.0
2019-06-25 15:50:00,90.29,90.29,90.04,90.04,205700.0,69.4706,69.4706,69.2783,69.2783,205700.0
2019-06-26 09:30:00,91.5,91.72,90.72,91.67,90015.0,70.4016,70.5709,69.8015,70.5324,90015.0
2019-06-26 09:40:00,91.72,92.29,91.56,92.16,39582.0,70.5709,71.0095,70.4478,70.9095,39582.0
2019-06-26 09:50:00,92.13,92.42,92.07,92.32,32387.0,70.8864,71.1095,70.8402,71.0326,32387.0
2019-06-26 10:00:00,92.3,92.64,92.26,92.6,41102.0,71.0172,71.2788,70.9864,71.248,41102.0
2019-06-26 10:10:00,92.58,92.81,92.53,92.81,32476.0,71.2326,71.4096,71.1941,71.4096,32476.0
2019-06-26 10:20:00,92.83,93.1,92.83,92.95,101890.0,71.425,71.6327,71.425,71.5173,101890.0
2019-06-26 10:30:00,92.96,94.02,92.96,93.86,101294.0,71.525,72.3406,71.525,72.2175,101294.0
2019-06-26 10:40:00,93.86,94.16,93.68,94.09,79044.0,72.2175,72.4483,72.079,72.3944,79044.0
2019-06-26 10:50:00,94.07,94.22,94.03,94.11,71832.0,72.379,72.4945,72.3483,72.4098,71832.0
2019-06-26 11:00:00,94.11,94.38,94.08,94.21,64856.0,72.4098,72.6176,72.3867,72.4868,64856.0
2019-06-26 11:10:00,94.2,94.34,93.77,93.91,129336.0,72.4791,72.5868,72.1482,72.2559,129336.0
2019-06-26 11:20:00,93.88,94.06,93.71,93.95,31510.0,72.2328,72.3713,72.102,72.2867,31510.0
2019-06-26 11:30:00,93.96,94.3,93.96,94.29,30703.0,72.2944,72.556,72.2944,72.5483,30703.0
2019-06-26 11:40:00,94.3,94.33,93.93,94.16,43196.0,72.556,72.5791,72.2713,72.4483,43196.0
2019-06-26 11:50:00,94.2,94.23,93.99,94.15,33787.0,72.4791,72.5021,72.3175,72.4406,33787.0
2019-06-26 12:00:00,94.14,94.16,93.92,94.0,48431.0,72.4329,72.4483,72.2636,72.3252,48431.0
2019-06-26 12:10:00,93.99,94.1,93.9,93.93,45005.0,72.3175,72.4021,72.2482,72.2713,45005.0
2019-06-26 12:20:00,93.93,93.99,93.55,93.98,63957.0,72.2713,72.3175,71.9789,72.3098,63957.0
2019-06-26 12:30:00,93.98,94.05,93.85,93.98,69319.0,72.3098,72.3636,72.2098,72.3098,69319.0
2019-06-26 12:40:00,93.98,94.01,93.84,93.9,41480.0,72.3098,72.3329,72.2021,72.2482,41480.0
2019-06-26 12:50:00,93.91,94.12,93.89,94.04,29308.0,72.2559,72.4175,72.2405,72.356,29308.0
2019-06-26 13:00:00,94.04,94.14,93.94,94.06,46327.0,72.356,72.4329,72.279,72.3713,46327.0
2019-06-26 13:10:00,94.09,94.2,93.97,93.97,24689.0,72.3944,72.4791,72.3021,72.3021,24689.0
2019-06-26 13:20:00,93.97,94.16,93.97,94.03,20945.0,72.3021,72.4483,72.3021,72.3483,20945.0
2019-06-26 13:30:00,94.01,94.09,93.96,93.96,24718.0,72.3329,72.3944,72.2944,72.2944,24718.0
2019-06-26 13:40:00,93.97,94.01,93.89,93.99,46722.0,72.3021,72.3329,72.2405,72.3175,46722.0
2019-06-26 13:50:00,93.97,94.0,93.71,93.79,41261.0,72.3021,72.3252,72.102,72.1636,41261.0
2019-06-26 14:00:00,93.79,93.93,93.74,93.9,30382.0,72.1636,72.2713,72.1251,72.2482,30382.0
2019-06-26 14:10:00,93.91,94.01,93.76,93.77,26541.0,72.2559,72.3329,72.1405,72.1482,26541.0
2019-06-26 14:20:00,93.77,93.86,93.65,93.67,31681.0,72.1482,72.2175,72.0559,72.0713,31681.0
2019-06-26 14:30:00,93.69,93.69,93.53,93.58,43251.0,72.0867,72.0867,71.9636,72.002,43251.0
2019-06-26 14:40:00,93.59,93.73,93.56,93.59,46967.0,72.0097,72.1174,71.9866,72.0097,46967.0
2019-06-26 14:50:00,93.59,93.67,93.53,93.62,46133.0,72.0097,72.0713,71.9636,72.0328,46133.0
2019-06-26 15:00:00,93.61,93.63,93.11,93.21,35462.0,72.0251,72.0405,71.6404,71.7173,35462.0
2019-06-26 15:10:00,93.17,93.28,93.1,93.26,71670.0,71.6866,71.7712,71.6327,71.7558,71670.0
2019-06-26 15:20:00,93.25,93.47,93.23,93.35,44785.0,71.7481,71.9174,71.7327,71.8251,44785.0
2019-06-26 15:30:00,93.35,93.48,93.3,93.3,90429.0,71.8251,71.9251,71.7866,71.7866,90429.0
2019-06-26 15:40:00,93.3,93.3,93.02,93.06,124872.0,71.7866,71.7866,71.5711,71.6019,124872.0
2019-06-26 15:50:00,93.06,93.24,93.04,93.08,251472.0,71.6019,71.7404,71.5865,71.6173,251472.0
2019-06-27 09:30:00,92.91,93.79,92.63,92.82,60878.0,71.4865,72.1636,71.2711,71.4173,60878.0
2019-06-27 09:40:00,92.96,93.14,92.73,93.11,25008.0,71.525,71.6635,71.348,71.6404,25008.0
2019-06-27 09:50:00,93.06,93.72,93.06,93.34,50815.0,71.6019,72.1097,71.6019,71.8174,50815.0
2019-06-27 10:00:00,93.29,93.6,93.16,93.49,28346.0,71.7789,72.0174,71.6789,71.9328,28346.0
2019-06-27 10:10:00,93.41,93.54,93.34,93.42,21201.0,71.8712,71.9712,71.8174,71.8789,21201.0
2019-06-27 10:20:00,93.39,93.49,93.26,93.46,33115.0,71.8558,71.9328,71.7558,71.9097,33115.0
2019-06-27 10:30:00,93.47,93.56,93.25,93.39,33660.0,71.9174,71.9866,71.7481,71.8558,33660.0
2019-06-27 10:40:00,93.39,93.45,93.14,93.34,57032.0,71.8558,71.902,71.6635,71.8174,57032.0
2019-06-27 10:50:00,93.34,93.62,93.34,93.61,20608.0,71.8174,72.0328,71.8174,72.0251,20608.0
2019-06-27 11:00:00,93.65,93.73,93.56,93.56,63627.0,72.0559,72.1174,71.9866,71.9866,63627.0
2019-06-27 11:10:00,93.58,93.6,93.14,93.24,16799.0,72.002,72.0174,71.6635,71.7404,16799.0
2019-06-27 11:20:00,93.24,93.28,92.71,93.01,35999.0,71.7404,71.7712,71.3326,71.5635,35999.0
2019-06-27 11:30:00,92.98,93.13,92.83,92.84,17478.0,71.5404,71.6558,71.425,71.4327,17478.0
2019-06-27 11:40:00,92.88,93.0,92.78,92.88,15777.0,71.4634,71.5558,71.3865,71.4634,15777.0
2019-06-27 11:50:00,92.9,92.9,92.71,92.81,13931.0,71.4788,71.4788,71.3326,71.4096,13931.0
2019-06-27 12:00:00,92.8,93.0,92.77,92.98,12841.0,71.4019,71.5558,71.3788,71.5404,12841.0
2019-06-27 12:10:00,93.04,93.22,92.94,93.16,9293.0,71.5865,71.725,71.5096,71.6789,9293.0
2019-06-27 12:20:00,93.18,93.28,93.14,93.27,15337.0,71.6943,71.7712,71.6635,71.7635,15337.0
2019-06-27 12:30:00,93.3,93.3,93.11,93.13,8261.0,71.7866,71.7866,71.6404,71.6558,8261.0
2019-06-27 12:40:00,93.12,93.18,93.03,93.16,9871.0,71.6481,71.6943,71.5788,71.6789,9871.0
2019-06-27 12:50:00,93.14,93.21,93.09,93.13,12256.0,71.6635,71.7173,71.625,71.6558,12256.0
2019-06-27 13:00:00,93.15,93.3,93.15,93.3,8678.0,71.6712,71.7866,71.6712,71.7866,8678.0
2019-06-27 13:10:00,93.26,93.26,93.13,93.18,10638.0,71.7558,71.7558,71.6558,71.6943,10638.0
2019-06-27 13:20:00,93.19,93.22,93.12,93.14,11752.0,71.702,71.725,71.6481,71.6635,11752.0
2019-06-27 13:30:00,93.15,93.16,92.99,92.99,8486.0,71.6712,71.6789,71.5481,71.5481,8486.0
2019-06-27 13:40:00,93.01,93.05,92.93,93.02,13679.0,71.5635,71.5942,71.5019,71.5711,13679.0
2019-06-27 13:50:00,93.0,93.1,92.89,92.9,10992.0,71.5558,71.6327,71.4711,71.4788,10992.0
2019-06-27 14:00:00,92.93,92.95,92.82,92.91,13537.0,71.5019,71.5173,71.4173,71.4865,13537.0
2019-06-27 14:10:00,92.9,92.96,92.86,92.87,15881.0,71.4788,71.525,71.448,71.4557,15881.0
2019-06-27 14:20:00,92.88,92.89,92.75,92.76,15927.0,71.4634,71.4711,71.3634,71.3711,15927.0
2019-06-27 14:30:00,92.78,92.78,92.46,92.48,26663.0,71.3865,71.3865,71.1403,71.1557,26663.0
2019-06-27 14:40:00,92.48,92.48,92.13,92.19,27409.0,71.1557,71.1557,70.8864,70.9325,27409.0
2019-06-27 14:50:00,92.2,92.2,92.05,92.12,21806.0,70.9402,70.9402,70.8248,70.8787,21806.0
2019-06-27 15:00:00,92.12,92.19,92.04,92.12,14162.0,70.8787,70.9325,70.8171,70.8787,14162.0
2019-06-27 15:10:00,92.12,92.29,92.01,92.01,41993.0,70.8787,71.0095,70.794,70.794,41993.0
2019-06-27 15:20:00,92.01,92.1,91.98,92.04,29556.0,70.794,70.8633,70.771,70.8171,29556.0
2019-06-27 15:30:00,92.04,92.07,91.89,92.05,41387.0,70.8171,70.8402,70.7017,70.8248,41387.0
2019-06-27 15:40:00,92.06,92.32,92.06,92.23,34502.0,70.8325,71.0326,70.8325,70.9633,34502.0
2019-06-27 15:50:00,92.22,92.25,92.03,92.08,178311.0,70.9556,70.9787,70.8094,70.8479,178311.0
2019-06-28 09:30:00,92.22,92.56,91.86,92.45,64422.0,70.9556,71.2172,70.6786,71.1326,64422.0
2019-06-28 09:40:00,92.45,92.55,91.92,92.08,38568.0,71.1326,71.2095,70.7248,70.8479,38568.0
2019-06-28 09:50:00,92.0,92.11,91.66,91.76,32284.0,70.7863,70.871,70.5247,70.6017,32284.0
2019-06-28 10:00:00,91.78,91.89,91.68,91.84,26507.0,70.6171,70.7017,70.5401,70.6632,26507.0
2019-06-28 10:10:00,91.78,92.01,91.71,91.86,22530.0,70.6171,70.794,70.5632,70.6786,22530.0
2019-06-28 10:20:00,91.87,92.05,91.87,91.96,34267.0,70.6863,70.8248,70.6863,70.7556,34267.0
2019-06-28 10:30:00,92.0,92.03,91.69,91.81,26328.0,70.7863,70.8094,70.5478,70.6402,26328.0
2019-06-28 10:40:00,91.79,91.79,91.68,91.77,29625.0,70.6248,70.6248,70.5401,70.6094,29625.0
2019-06-28 10:50:00,91.75,92.0,91.71,91.94,25274.0,70.594,70.7863,70.5632,70.7402,25274.0
2019-06-28 11:00:00,91.93,92.02,91.81,91.9,25140.0,70.7325,70.8017,70.6402,70.7094,25140.0
2019-06-28 11:10:00,91.9,92.05,91.87,91.87,23838.0,70.7094,70.8248,70.6863,70.6863,23838.0
2019-06-28 11:20:00,91.86,92.21,91.85,92.07,64535.0,70.6786,70.9479,70.6709,70.8402,64535.0
2019-06-28 11:30:00,92.07,92.13,92.01,92.06,18056.0,70.8402,70.8864,70.794,70.8325,18056.0
2019-06-28 11:40:00,92.01,92.16,92.0,92.04,17774.0,70.794,70.9095,70.7863,70.8171,17774.0
2019-06-28 11:50:00,92.06,92.28,92.01,92.23,33973.0,70.8325,71.0018,70.794,70.9633,33973.0
2019-06-28 12:00:00,92.23,92.42,92.17,92.19,30216.0,70.9633,71.1095,70.9171,70.9325,30216.0
2019-06-28 12:10:00,92.19,92.34,92.18,92.18,20466.0,70.9325,71.0479,70.9248,70.9248,20466.0
2019-06-28 12:20:00,92.17,92.39,92.16,92.34,25949.0,70.9171,71.0864,70.9095,71.0479,25949.0
2019-06-28 12:30:00,92.34,92.46,92.28,92.35,22126.0,71.0479,71.1403,71.0018,71.0556,22126.0
2019-06-28 12:40:00,92.32,92.38,92.26,92.35,17026.0,71.0326,71.0787,70.9864,71.0556,17026.0
2019-06-28 12:50:00,92.38,92.46,92.28,92.44,8522.0,71.0787,71.1403,71.0018,71.1249,8522.0
2019-06-28 13:00:00,92.46,92.52,92.4,92.41,24623.0,71.1403,71.1864,71.0941,71.1018,24623.0
2019-06-28 13:10:00,92.41,92.47,92.35,92.46,15601.0,71.1018,71.148,71.0556,71.1403,15601.0
2019-06-28 13:20:00,92.44,92.47,92.32,92.38,18375.0,71.1249,71.148,71.0326,71.0787,18375.0
2019-06-28 13:30:00,92.39,92.5,92.38,92.47,14596.0,71.0864,71.1711,71.0787,71.148,14596.0
2019-06-28 13:40:00,92.49,92.63,92.46,92.58,13197.0,71.1634,71.2711,71.1403,71.2326,13197.0
2019-06-28 13:50:00,92.63,92.75,92.53,92.72,15940.0,71.2711,71.3634,71.1941,71.3403,15940.0
2019-06-28 14:00:00,92.68,92.81,92.64,92.8,16323.0,71.3095,71.4096,71.2788,71.4019,16323.0
2019-06-28 14:10:00,92.78,93.03,92.77,93.01,37974.0,71.3865,71.5788,71.3788,71.5635,37974.0
2019-06-28 14:20:00,93.03,93.06,92.84,92.84,43581.0,71.5788,71.6019,71.4327,71.4327,43581.0
2019-06-28 14:30:00,92.84,92.9,92.72,92.81,50887.0,71.4327,71.4788,71.3403,71.4096,50887.0
2019-06-28 14:40:00,92.82,92.9,92.61,92.68,38480.0,71.4173,71.4788,71.2557,71.3095,38480.0
2019-06-28 14:50:00,92.7,92.72,92.43,92.57,60026.0,71.3249,71.3403,71.1172,71.2249,60026.0
2019-06-28 15:00:00,92.58,92.6,92.36,92.39,39937.0,71.2326,71.248,71.0633,71.0864,39937.0
2019-06-28 15:10:00,92.37,92.82,92.33,92.74,45954.0,71.071,71.4173,71.0403,71.3557,45954.0
2019-06-28 15:20:00,92.74,92.87,92.53,92.73,38692.0,71.3557,71.4557,71.1941,71.348,38692.0
2019-06-28 15:30:00,92.74,92.99,92.7,92.95,83329.0,71.3557,71.5481,71.3249,71.5173,83329.0
2019-06-28 15:40:00,92.96,93.31,92.93,93.29,129644.0,71.525,71.7943,71.5019,71.7789,129644.0
2019-06-28 15:50:00,93.31,93.47,93.11,93.18,321161.0,71.7943,71.9174,71.6404,71.6943,321161.0
2019-07-01 09:30:00,95.0,95.29,94.09,94.48,70147.0,73.0946,73.3177,72.3944,72.6945,70147.0
2019-07-01 09:40:00,94.47,94.61,94.01,94.39,48091.0,72.6868,72.7945,72.3329,72.6253,48091.0
2019-07-01 09:50:00,94.33,94.33,93.94,94.08,18473.0,72.5791,72.5791,72.279,72.3867,18473.0
2019-07-01 10:00:00,94.18,94.39,94.02,94.17,60934.0,72.4637,72.6253,72.3406,72.456,60934.0
2019-07-01 10:10:00,94.21,94.49,94.0,94.47,69422.0,72.4868,72.7022,72.3252,72.6868,69422.0
2019-07-01 10:20:00,94.48,94.77,94.27,94.77,34379.0,72.6945,72.9176,72.5329,72.9176,34379.0
2019-07-01 10:30:00,94.77,95.05,94.63,94.9,57571.0,72.9176,73.1331,72.8099,73.0177,57571.0
2019-07-01 10:40:00,94.93,95.0,94.75,94.79,23922.0,73.0407,73.0946,72.9022,72.933,23922.0
2019-07-01 10:50:00,94.81,94.97,94.52,94.61,31909.0,72.9484,73.0715,72.7253,72.7945,31909.0
2019-07-01 11:00:00,94.61,94.75,94.23,94.41,43952.0,72.7945,72.9022,72.5021,72.6406,43952.0
2019-07-01 11:10:00,94.42,94.45,94.08,94.09,62248.0,72.6483,72.6714,72.3867,72.3944,62248.0
2019-07-01 11:20:00,94.11,94.19,93.66,93.77,61813.0,72.4098,72.4714,72.0636,72.1482,61813.0
2019-07-01 11:30:00,93.78,93.82,93.53,93.6,37287.0,72.1559,72.1867,71.9636,72.0174,37287.0
2019-07-01 11:40:00,93.69,93.79,93.53,93.66,12127.0,72.0867,72.1636,71.9636,72.0636,12127.0
2019-07-01 11:50:00,93.68,93.87,93.56,93.59,19056.0,72.079,72.2252,71.9866,72.0097,19056.0
2019-07-01 12:00:00,93.62,93.79,93.56,93.69,26974.0,72.0328,72.1636,71.9866,72.0867,26974.0
2019-07-01 12:10:00,93.73,93.75,93.49,93.53,19903.0,72.1174,72.1328,71.9328,71.9636,19903.0
2019-07-01 12:20:00,93.53,93.54,93.46,93.49,10478.0,71.9636,71.9712,71.9097,71.9328,10478.0
2019-07-01 12:30:00,93.47,93.57,93.34,93.35,20233.0,71.9174,71.9943,71.8174,71.8251,20233.0
2019-07-01 12:40:00,93.37,93.47,93.35,93.39,11935.0,71.8404,71.9174,71.8251,71.8558,11935.0
2019-07-01 12:50:00,93.38,93.4,93.18,93.2,15466.0,71.8481,71.8635,71.6943,71.7096,15466.0
2019-07-01 13:00:00,93.23,93.25,92.91,93.07,27888.0,71.7327,71.7481,71.4865,71.6096,27888.0
2019-07-01 13:10:00,93.04,93.05,92.74,92.8,25113.0,71.5865,71.5942,71.3557,71.4019,25113.0
2019-07-01 13:20:00,92.79,92.9,92.68,92.9,33445.0,71.3942,71.4788,71.3095,71.4788,33445.0
2019-07-01 13:30:00,92.88,93.11,92.82,93.0,28182.0,71.4634,71.6404,71.4173,71.5558,28182.0
2019-07-01 13:40:00,92.98,93.06,92.89,92.96,40381.0,71.5404,71.6019,71.4711,71.525,40381.0
2019-07-01 13:50:00,92.96,92.96,92.82,92.83,12220.0,71.525,71.525,71.4173,71.425,12220.0
2019-07-01 14:00:00,92.82,92.92,92.57,92.76,41209.0,71.4173,71.4942,71.2249,71.3711,41209.0
2019-07-01 14:10:00,92.73,92.78,92.45,92.5,17583.0,71.348,71.3865,71.1326,71.1711,17583.0
2019-07-01 14:20:00,92.51,92.78,92.48,92.72,45479.0,71.1787,71.3865,71.1557,71.3403,45479.0
2019-07-01 14:30:00,92.72,92.88,92.66,92.83,29368.0,71.3403,71.4634,71.2942,71.425,29368.0
2019-07-01 14:40:00,92.83,92.94,92.74,92.94,13279.0,71.425,71.5096,71.3557,71.5096,13279.0
2019-07-01 14:50:00,92.93,93.04,92.87,92.92,10859.0,71.5019,71.5865,71.4557,71.4942,10859.0
2019-07-01 15:00:00,92.89,92.89,92.77,92.8,20076.0,71.4711,71.4711,71.3788,71.4019,20076.0
2019-07-01 15:10:00,92.82,93.14,92.78,93.13,88160.0,71.4173,71.6635,71.3865,71.6558,88160.0
2019-07-01 15:20:00,93.15,93.18,92.99,93.04,32940.0,71.6712,71.6943,71.5481,71.5865,32940.0
2019-07-01 15:30:00,93.06,93.2,92.99,93.01,37945.0,71.6019,71.7096,71.5481,71.5635,37945.0
2019-07-01 15:40:00,93.01,93.06,92.96,92.97,61217.0,71.5635,71.6019,71.525,71.5327,61217.0
2019-07-01 15:50:00,92.97,93.33,92.96,93.09,286341.0,71.5327,71.8097,71.525,71.625,286341.0
2019-07-02 09:30:00,92.67,92.99,90.92,90.92,112412.0,71.3019,71.5481,69.9554,69.9554,112412.0
2019-07-02 09:40:00,91.0,91.04,90.28,90.51,99759.0,70.0169,70.0477,69.4629,69.6399,99759.0
2019-07-02 09:50:00,90.37,90.94,90.04,90.2,52011.0,69.5322,69.9708,69.2783,69.4014,52011.0
2019-07-02 10:00:00,90.14,90.4,89.81,89.81,47871.0,69.3552,69.5553,69.1013,69.1013,47871.0
2019-07-02 10:10:00,89.85,89.85,89.28,89.42,59073.0,69.1321,69.1321,68.6935,68.8012,59073.0
2019-07-02 10:20:00,89.45,89.63,89.23,89.51,52665.0,68.8243,68.9628,68.6551,68.8705,52665.0
2019-07-02 10:30:00,89.45,90.05,89.4,89.78,107265.0,68.8243,69.286,68.7859,69.0782,107265.0
2019-07-02 10:40:00,89.74,89.75,89.1,89.16,67544.0,69.0475,69.0552,68.555,68.6012,67544.0
2019-07-02 10:50:00,89.12,89.39,88.91,89.32,51154.0,68.5704,68.7782,68.4088,68.7243,51154.0
2019-07-02 11:00:00,89.29,89.55,89.19,89.31,53620.0,68.7012,68.9013,68.6243,68.7166,53620.0
2019-07-02 11:10:00,89.29,89.39,88.91,89.19,117035.0,68.7012,68.7782,68.4088,68.6243,117035.0
2019-07-02 11:20:00,89.2,89.25,88.78,88.85,71475.0,68.632,68.6704,68.3088,68.3627,71475.0
2019-07-02 11:30:00,88.84,88.92,88.47,88.57,42768.0,68.355,68.4165,68.0703,68.1472,42768.0
2019-07-02 11:40:00,88.52,88.79,88.52,88.64,29900.0,68.1088,68.3165,68.1088,68.2011,29900.0
2019-07-02 11:50:00,88.63,88.98,88.63,88.93,28503.0,68.1934,68.4627,68.1934,68.4242,28503.0
2019-07-02 12:00:00,88.92,88.96,88.65,88.77,56123.0,68.4165,68.4473,68.2088,68.3011,56123.0
2019-07-02 12:10:00,88.79,89.14,88.77,89.02,98969.0,68.3165,68.5858,68.3011,68.4935,98969.0
2019-07-02 12:20:00,89.02,89.02,88.63,88.65,25046.0,68.4935,68.4935,68.1934,68.2088,25046.0
2019-07-02 12:30:00,88.69,88.73,88.57,88.66,31150.0,68.2396,68.2704,68.1472,68.2165,31150.0
2019-07-02 12:40:00,88.63,88.65,88.51,88.62,22560.0,68.1934,68.2088,68.1011,68.1857,22560.0
2019-07-02 12:50:00,88.61,88.73,88.48,88.7,30867.0,68.178,68.2704,68.078,68.2473,30867.0
2019-07-02 13:00:00,88.69,88.86,88.63,88.8,65631.0,68.2396,68.3704,68.1934,68.3242,65631.0
2019-07-02 13:10:00,88.8,88.88,88.54,88.54,69053.0,68.3242,68.3858,68.1242,68.1242,69053.0
2019-07-02 13:20:00,88.54,88.78,88.53,88.67,33170.0,68.1242,68.3088,68.1165,68.2242,33170.0
2019-07-02 13:30:00,88.67,88.81,88.66,88.72,44604.0,68.2242,68.3319,68.2165,68.2627,44604.0
2019-07-02 13:40:00,88.71,88.75,88.55,88.58,53172.0,68.255,68.2857,68.1319,68.1549,53172.0
2019-07-02 13:50:00,88.58,88.59,88.21,88.46,89959.0,68.1549,68.1626,67.8703,68.0626,89959.0
2019-07-02 14:00:00,88.45,88.51,88.28,88.28,110634.0,68.0549,68.1011,67.9241,67.9241,110634.0
2019-07-02 14:10:00,88.27,88.27,88.03,88.04,34195.0,67.9164,67.9164,67.7318,67.7395,34195.0
2019-07-02 14:20:00,88.05,88.13,87.9,87.92,51688.0,67.7471,67.8087,67.6317,67.6471,51688.0
2019-07-02 14:30:00,87.93,88.01,87.88,87.94,38662.0,67.6548,67.7164,67.6163,67.6625,38662.0
2019-07-02 14:40:00,87.94,88.11,87.94,88.02,38151.0,67.6625,67.7933,67.6625,67.7241,38151.0
2019-07-02 14:50:00,88.01,88.02,87.79,87.91,77842.0,67.7164,67.7241,67.5471,67.6394,77842.0
2019-07-02 15:00:00,87.91,88.17,87.89,88.09,102974.0,67.6394,67.8395,67.624,67.7779,102974.0
2019-07-02 15:10:00,88.1,88.38,88.02,88.23,110072.0,67.7856,68.0011,67.7241,67.8856,110072.0
2019-07-02 15:20:00,88.23,88.23,87.96,87.96,81425.0,67.8856,67.8856,67.6779,67.6779,81425.0
2019-07-02 15:30:00,87.96,88.16,87.92,87.95,124906.0,67.6779,67.8318,67.6471,67.6702,124906.0
2019-07-02 15:40:00,87.95,87.95,87.57,87.61,290846.0,67.6702,67.6702,67.3778,67.4086,290846.0
2019-07-02 15:50:00,87.6,87.67,87.35,87.49,664111.0,67.4009,67.4548,67.2086,67.3163,664111.0
2019-07-03 09:30:00,88.0,88.09,87.05,87.21,134864.0,67.7087,67.7779,66.9777,67.1008,134864.0
2019-07-03 09:40:00,87.2,87.3,86.84,86.95,59810.0,67.0931,67.1701,66.8162,66.9008,59810.0
2019-07-03 09:50:00,86.98,87.32,86.93,87.09,50248.0,66.9239,67.1855,66.8854,67.0085,50248.0
2019-07-03 10:00:00,87.08,87.33,86.77,87.05,128347.0,67.0008,67.1932,66.7623,66.9777,128347.0
2019-07-03 10:10:00,87.04,87.1,86.88,86.96,55303.0,66.97,67.0162,66.8469,66.9085,55303.0
2019-07-03 10:20:00,86.97,87.18,86.91,86.95,85031.0,66.9162,67.0778,66.87,66.9008,85031.0
2019-07-03 10:30:00,86.95,86.95,86.13,86.3,110170.0,66.9008,66.9008,66.2699,66.4007,110170.0
2019-07-03 10:40:00,86.31,86.85,86.17,86.5,180848.0,66.4084,66.8238,66.3006,66.5546,180848.0
2019-07-03 10:50:00,86.51,87.04,86.5,86.78,163864.0,66.5622,66.97,66.5546,66.77,163864.0
2019-07-03 11:00:00,86.81,87.02,86.7,86.95,43037.0,66.7931,66.9546,66.7084,66.9008,43037.0
2019-07-03 11:10:00,87.0,87.09,86.8,87.07,44728.0,66.9393,67.0085,66.7854,66.9931,44728.0
2019-07-03 11:20:00,87.11,87.12,86.93,87.03,71783.0,67.0239,67.0316,66.8854,66.9623,71783.0
2019-07-03 11:30:00,87.04,87.23,86.97,87.06,115457.0,66.97,67.1162,66.9162,66.9854,115457.0
2019-07-03 11:40:00,87.07,87.2,87.04,87.17,47536.0,66.9931,67.0931,66.97,67.0701,47536.0
2019-07-03 11:50:00,87.19,87.41,87.18,87.38,33494.0,67.0854,67.2547,67.0778,67.2316,33494.0
2019-07-03 12:00:00,87.36,87.4,87.23,87.33,40604.0,67.2163,67.247,67.1162,67.1932,40604.0
2019-07-03 12:10:00,87.35,87.57,87.26,87.53,31410.0,67.2086,67.3778,67.1393,67.3471,31410.0
2019-07-03 12:20:00,87.55,87.6,87.47,87.57,20300.0,67.3624,67.4009,67.3009,67.3778,20300.0
2019-07-03 12:30:00,87.57,87.76,87.57,87.72,52310.0,67.3778,67.524,67.3778,67.4932,52310.0
2019-07-03 12:40:00,87.71,87.71,87.5,87.54,50834.0,67.4855,67.4855,67.324,67.3547,50834.0
2019-07-03 12:50:00,87.53,87.65,87.17,87.2,413914.0,67.3471,67.4394,67.0701,67.0931,413914.0
2019-07-05 09:30:00,87.37,88.44,87.2,87.75,100887.0,67.2239,68.0472,67.0931,67.5163,100887.0
2019-07-05 09:40:00,87.69,88.37,87.64,88.34,960031.0,67.4702,67.9934,67.4317,67.9703,960031.0
2019-07-05 09:50:00,88.3,89.0,88.26,88.74,93373.0,67.9395,68.4781,67.9087,68.278,93373.0
2019-07-05 10:00:00,88.78,88.83,88.56,88.59,104916.0,68.3088,68.3473,68.1396,68.1626,104916.0
2019-07-05 10:10:00,88.61,88.76,88.45,88.66,37701.0,68.178,68.2934,68.0549,68.2165,37701.0
2019-07-05 10:20:00,88.68,88.75,88.18,88.21,34954.0,68.2319,68.2857,67.8472,67.8703,34954.0
2019-07-05 10:30:00,88.26,88.31,88.08,88.18,233206.0,67.9087,67.9472,67.7702,67.8472,233206.0
2019-07-05 10:40:00,88.14,88.41,88.11,88.28,28082.0,67.8164,68.0241,67.7933,67.9241,28082.0
2019-07-05 10:50:00,88.25,88.53,88.25,88.41,26877.0,67.901,68.1165,67.901,68.0241,26877.0
2019-07-05 11:00:00,88.36,88.45,88.26,88.31,29881.0,67.9857,68.0549,67.9087,67.9472,29881.0
2019-07-05 11:10:00,88.29,88.4,87.95,87.98,37951.0,67.9318,68.0164,67.6702,67.6933,37951.0
2019-07-05 11:20:00,87.97,88.14,87.76,87.94,909215.0,67.6856,67.8164,67.524,67.6625,909215.0
2019-07-05 11:30:00,87.96,88.04,87.89,88.04,32035.0,67.6779,67.7395,67.624,67.7395,32035.0
2019-07-05 11:40:00,88.04,88.04,87.8,87.87,13529.0,67.7395,67.7395,67.5548,67.6087,13529.0
2019-07-05 11:50:00,87.88,87.88,87.72,87.78,17317.0,67.6163,67.6163,67.4932,67.5394,17317.0
2019-07-05 12:00:00,87.78,87.84,87.69,87.79,15969.0,67.5394,67.5856,67.4702,67.5471,15969.0
2019-07-05 12:10:00,87.8,88.08,87.79,88.08,189641.0,67.5548,67.7702,67.5471,67.7702,189641.0
2019-07-05 12:20:00,88.03,88.26,88.03,88.13,32992.0,67.7318,67.9087,67.7318,67.8087,32992.0
2019-07-05 12:30:00,88.14,88.17,87.98,88.06,34776.0,67.8164,67.8395,67.6933,67.7548,34776.0
2019-07-05 12:40:00,88.05,88.08,87.91,88.0,231622.0,67.7471,67.7702,67.6394,67.7087,231622.0
2019-07-05 12:50:00,88.04,88.04,87.89,87.93,125393.0,67.7395,67.7395,67.624,67.6548,125393.0
2019-07-05 13:00:00,87.95,88.12,87.93,88.02,34919.0,67.6702,67.801,67.6548,67.7241,34919.0
2019-07-05 13:10:00,88.02,88.08,87.98,88.05,22387.0,67.7241,67.7702,67.6933,67.7471,22387.0
2019-07-05 13:20:00,88.05,88.1,87.91,87.97,155004.0,67.7471,67.7856,67.6394,67.6856,155004.0
2019-07-05 13:30:00,88.0,88.08,87.9,87.99,23965.0,67.7087,67.7702,67.6317,67.701,23965.0
2019-07-05 13:40:00,88.0,88.16,87.96,87.99,42476.0,67.7087,67.8318,67.6779,67.701,42476.0
2019-07-05 13:50:00,88.0,88.2,87.95,88.18,166222.0,67.7087,67.8626,67.6702,67.8472,166222.0
2019-07-05 14:00:00,88.18,88.19,87.96,87.99,120447.0,67.8472,67.8549,67.6779,67.701,120447.0
2019-07-05 14:10:00,88.01,88.03,87.94,88.02,195053.0,67.7164,67.7318,67.6625,67.7241,195053.0
2019-07-05 14:20:00,88.02,88.21,87.96,88.05,159481.0,67.7241,67.8703,67.6779,67.7471,159481.0
2019-07-05 14:30:00,88.06,88.06,87.98,87.98,26314.0,67.7548,67.7548,67.6933,67.6933,26314.0
2019-07-05 14:40:00,87.98,88.05,87.97,87.99,17590.0,67.6933,67.7471,67.6856,67.701,17590.0
2019-07-05 14:50:00,88.01,88.02,87.93,87.99,16465.0,67.7164,67.7241,67.6548,67.701,16465.0
2019-07-05 15:00:00,88.0,88.02,87.92,88.0,17168.0,67.7087,67.7241,67.6471,67.7087,17168.0
2019-07-05 15:10:00,88.0,88.01,87.87,87.98,20261.0,67.7087,67.7164,67.6087,67.6933,20261.0
2019-07-05 15:20:00,88.0,88.09,87.96,88.08,27022.0,67.7087,67.7779,67.6779,67.7702,27022.0
2019-07-05 15:30:00,88.08,88.39,88.03,88.39,67451.0,67.7702,68.0088,67.7318,68.0088,67451.0
2019-07-05 15:40:00,88.38,88.51,88.31,88.38,78334.0,68.0011,68.1011,67.9472,68.0011,78334.0
2019-07-05 15:50:00,88.41,88.63,88.36,88.57,228176.0,68.0241,68.1934,67.9857,68.1472,228176.0
2019-07-08 09:30:00,87.95,88.19,87.25,87.84,65676.0,67.6702,67.8549,67.1316,67.5856,65676.0
2019-07-08 09:40:00,87.83,88.88,87.74,88.72,66641.0,67.5779,68.3858,67.5086,68.2627,66641.0
2019-07-08 09:50:00,88.73,89.26,88.57,89.15,390283.0,68.2704,68.6781,68.1472,68.5935,390283.0
2019-07-08 10:00:00,89.2,90.13,89.16,90.12,63398.0,68.632,69.3475,68.6012,69.3398,63398.0
2019-07-08 10:10:00,90.16,90.68,90.11,90.55,76572.0,69.3706,69.7707,69.3321,69.6707,76572.0
2019-07-08 10:20:00,90.55,90.58,90.18,90.33,50047.0,69.6707,69.6938,69.386,69.5014,50047.0
2019-07-08 10:30:00,90.33,90.33,89.58,89.77,72037.0,69.5014,69.5014,68.9244,69.0705,72037.0
2019-07-08 10:40:00,89.81,90.17,89.79,89.89,30958.0,69.1013,69.3783,69.0859,69.1629,30958.0
2019-07-08 10:50:00,89.91,90.25,89.88,90.13,36354.0,69.1783,69.4399,69.1552,69.3475,36354.0
2019-07-08 11:00:00,90.1,90.18,89.84,89.86,39059.0,69.3245,69.386,69.1244,69.1398,39059.0
2019-07-08 11:10:00,89.83,90.03,89.75,90.03,22294.0,69.1167,69.2706,69.0552,69.2706,22294.0
2019-07-08 11:20:00,90.01,90.11,89.95,90.01,36995.0,69.2552,69.3321,69.209,69.2552,36995.0
2019-07-08 11:30:00,89.95,90.03,89.87,90.0,28049.0,69.209,69.2706,69.1475,69.2475,28049.0
2019-07-08 11:40:00,89.99,90.27,89.92,90.27,27697.0,69.2398,69.4553,69.186,69.4553,27697.0
2019-07-08 11:50:00,90.25,90.54,90.24,90.5,49496.0,69.4399,69.663,69.4322,69.6322,49496.0
2019-07-08 12:00:00,90.49,90.57,90.44,90.57,39449.0,69.6245,69.6861,69.5861,69.6861,39449.0
2019-07-08 12:10:00,90.56,90.63,90.3,90.38,53033.0,69.6784,69.7322,69.4783,69.5399,53033.0
2019-07-08 12:20:00,90.35,90.48,90.3,90.48,61682.0,69.5168,69.6168,69.4783,69.6168,61682.0
2019-07-08 12:30:00,90.49,90.59,90.43,90.51,24471.0,69.6245,69.7015,69.5784,69.6399,24471.0
2019-07-08 12:40:00,90.51,90.79,90.48,90.73,66826.0,69.6399,69.8554,69.6168,69.8092,66826.0
2019-07-08 12:50:00,90.69,90.99,90.69,90.96,111179.0,69.7784,70.0092,69.7784,69.9862,111179.0
2019-07-08 13:00:00,90.95,91.04,90.82,90.88,25491.0,69.9785,70.0477,69.8784,69.9246,25491.0
2019-07-08 13:10:00,90.9,90.99,90.81,90.94,18716.0,69.94,70.0092,69.8707,69.9708,18716.0
2019-07-08 13:20:00,90.97,90.98,90.79,90.88,26612.0,69.9938,70.0015,69.8554,69.9246,26612.0
2019-07-08 13:30:00,90.89,90.89,90.8,90.86,27935.0,69.9323,69.9323,69.863,69.9092,27935.0
2019-07-08 13:40:00,90.86,90.93,90.82,90.85,17753.0,69.9092,69.9631,69.8784,69.9015,17753.0
2019-07-08 13:50:00,90.86,90.88,90.59,90.71,32143.0,69.9092,69.9246,69.7015,69.7938,32143.0
2019-07-08 14:00:00,90.72,90.74,90.62,90.73,29052.0,69.8015,69.8169,69.7245,69.8092,29052.0
2019-07-08 14:10:00,90.74,90.77,90.46,90.67,53688.0,69.8169,69.84,69.6014,69.763,53688.0
2019-07-08 14:20:00,90.67,90.68,90.49,90.52,25431.0,69.763,69.7707,69.6245,69.6476,25431.0
2019-07-08 14:30:00,90.48,90.52,90.25,90.35,30877.0,69.6168,69.6476,69.4399,69.5168,30877.0
2019-07-08 14:40:00,90.34,90.37,90.12,90.29,45656.0,69.5091,69.5322,69.3398,69.4706,45656.0
2019-07-08 14:50:00,90.32,90.32,90.15,90.27,26694.0,69.4937,69.4937,69.3629,69.4553,26694.0
2019-07-08 15:00:00,90.26,90.36,90.18,90.19,35524.0,69.4476,69.5245,69.386,69.3937,35524.0
2019-07-08 15:10:00,90.2,90.6,90.2,90.44,66380.0,69.4014,69.7092,69.4014,69.5861,66380.0
2019-07-08 15:20:00,90.47,90.65,90.45,90.63,32131.0,69.6091,69.7476,69.5937,69.7322,32131.0
2019-07-08 15:30:00,90.64,90.74,90.37,90.39,70169.0,69.7399,69.8169,69.5322,69.5476,70169.0
2019-07-08 15:40:00,90.4,90.51,90.32,90.51,56533.0,69.5553,69.6399,69.4937,69.6399,56533.0
2019-07-08 15:50:00,90.5,90.51,90.1,90.14,238678.0,69.6322,69.6399,69.3245,69.3552,238678.0
2019-07-09 09:30:00,89.71,90.23,89.05,89.06,133881.0,69.0244,69.4245,68.5166,68.5243,133881.0
2019-07-09 09:40:00,89.12,89.14,88.67,88.98,38754.0,68.5704,68.5858,68.2242,68.4627,38754.0
2019-07-09 09:50:00,88.87,89.38,88.83,89.32,18872.0,68.3781,68.7705,68.3473,68.7243,18872.0
2019-07-09 10:00:00,89.28,89.54,89.06,89.19,32990.0,68.6935,68.8936,68.5243,68.6243,32990.0
2019-07-09 10:10:00,89.18,89.31,88.95,89.06,25523.0,68.6166,68.7166,68.4396,68.5243,25523.0
2019-07-09 10:20:00,89.1,89.65,89.1,89.51,21956.0,68.555,68.9782,68.555,68.8705,21956.0
2019-07-09 10:30:00,89.55,89.68,89.31,89.38,30660.0,68.9013,69.0013,68.7166,68.7705,30660.0
2019-07-09 10:40:00,89.41,89.49,89.26,89.4,47687.0,68.7936,68.8551,68.6781,68.7859,47687.0
2019-07-09 10:50:00,89.34,89.34,89.0,89.0,16493.0,68.7397,68.7397,68.4781,68.4781,16493.0
2019-07-09 11:00:00,88.98,89.22,88.83,89.15,23897.0,68.4627,68.6474,68.3473,68.5935,23897.0
2019-07-09 11:10:00,89.17,89.21,88.9,89.14,18585.0,68.6089,68.6397,68.4012,68.5858,18585.0
2019-07-09 11:20:00,89.11,89.23,88.89,88.96,35579.0,68.5627,68.6551,68.3935,68.4473,35579.0
2019-07-09 11:30:00,88.95,89.08,88.95,89.03,52005.0,68.4396,68.5396,68.4396,68.5012,52005.0
2019-07-09 11:40:00,89.05,89.09,88.94,89.04,22133.0,68.5166,68.5473,68.4319,68.5089,22133.0
2019-07-09 11:50:00,89.05,89.1,88.68,88.77,32414.0,68.5166,68.555,68.2319,68.3011,32414.0
2019-07-09 12:00:00,88.77,88.94,88.77,88.84,32482.0,68.3011,68.4319,68.3011,68.355,32482.0
2019-07-09 12:10:00,88.89,88.95,88.82,88.88,20974.0,68.3935,68.4396,68.3396,68.3858,20974.0
2019-07-09 12:20:00,88.91,88.97,88.81,88.91,52118.0,68.4088,68.455,68.3319,68.4088,52118.0
2019-07-09 12:30:00,88.9,88.97,88.78,88.79,45866.0,68.4012,68.455,68.3088,68.3165,45866.0
2019-07-09 12:40:00,88.8,88.91,88.67,88.72,42337.0,68.3242,68.4088,68.2242,68.2627,42337.0
2019-07-09 12:50:00,88.73,88.87,88.71,88.79,22932.0,68.2704,68.3781,68.255,68.3165,22932.0
2019-07-09 13:00:00,88.79,88.92,88.66,88.84,34730.0,68.3165,68.4165,68.2165,68.355,34730.0
2019-07-09 13:10:00,88.82,88.87,88.72,88.84,17342.0,68.3396,68.3781,68.2627,68.355,17342.0
2019-07-09 13:20:00,88.84,88.93,88.68,88.75,31554.0,68.355,68.4242,68.2319,68.2857,31554.0
2019-07-09 13:30:00,88.75,88.83,88.69,88.81,21233.0,68.2857,68.3473,68.2396,68.3319,21233.0
2019-07-09 13:40:00,88.8,88.86,88.76,88.77,17129.0,68.3242,68.3704,68.2934,68.3011,17129.0
2019-07-09 13:50:00,88.77,88.94,88.75,88.88,20647.0,68.3011,68.4319,68.2857,68.3858,20647.0
2019-07-09 14:00:00,88.89,88.98,88.84,88.92,38708.0,68.3935,68.4627,68.355,68.4165,38708.0
2019-07-09 14:10:00,88.91,89.02,88.88,88.91,32725.0,68.4088,68.4935,68.3858,68.4088,32725.0
2019-07-09 14:20:00,88.9,88.91,88.73,88.88,37314.0,68.4012,68.4088,68.2704,68.3858,37314.0
2019-07-09 14:30:00,88.88,88.96,88.83,88.89,40137.0,68.3858,68.4473,68.3473,68.3935,40137.0
2019-07-09 14:40:00,88.92,88.97,88.8,88.88,24062.0,68.4165,68.455,68.3242,68.3858,24062.0
2019-07-09 14:50:00,88.87,88.93,88.81,88.89,18816.0,68.3781,68.4242,68.3319,68.3935,18816.0
2019-07-09 15:00:00,88.88,89.0,88.88,88.93,29422.0,68.3858,68.4781,68.3858,68.4242,29422.0
2019-07-09 15:10:00,88.9,88.96,88.84,88.96,42467.0,68.4012,68.4473,68.355,68.4473,42467.0
2019-07-09 15:20:00,88.96,88.96,88.86,88.9,61867.0,68.4473,68.4473,68.3704,68.4012,61867.0
2019-07-09 15:30:00,88.89,88.98,88.86,88.98,104102.0,68.3935,68.4627,68.3704,68.4627,104102.0
2019-07-09 15:40:00,88.98,89.11,88.92,88.97,102621.0,68.4627,68.5627,68.4165,68.455,102621.0
2019-07-09 15:50:00,88.98,89.19,88.93,89.16,264478.0,68.4627,68.6243,68.4242,68.6012,264478.0
2019-07-10 09:30:00,90.05,91.12,90.0,91.12,217707.0,69.286,70.1093,69.2475,70.1093,217707.0
2019-07-10 09:40:00,91.16,91.51,90.91,91.18,60503.0,70.14,70.4093,69.9477,70.1554,60503.0
2019-07-10 09:50:00,91.13,92.04,90.99,92.03,205557.0,70.117,70.8171,70.0092,70.8094,205557.0
2019-07-10 10:00:00,92.0,92.1,91.41,91.6,96106.0,70.7863,70.8633,70.3324,70.4786,96106.0
2019-07-10 10:10:00,91.53,91.53,90.96,91.16,88581.0,70.4247,70.4247,69.9862,70.14,88581.0
2019-07-10 10:20:00,91.16,91.19,90.88,91.06,30557.0,70.14,70.1631,69.9246,70.0631,30557.0
2019-07-10 10:30:00,91.06,91.24,90.34,90.65,197136.0,70.0631,70.2016,69.5091,69.7476,197136.0
2019-07-10 10:40:00,90.71,91.06,90.48,90.88,70627.0,69.7938,70.0631,69.6168,69.9246,70627.0
2019-07-10 10:50:00,90.92,90.92,90.47,90.49,64563.0,69.9554,69.9554,69.6091,69.6245,64563.0
2019-07-10 11:00:00,90.5,90.7,90.38,90.6,39530.0,69.6322,69.7861,69.5399,69.7092,39530.0
2019-07-10 11:10:00,90.58,90.62,90.35,90.5,59107.0,69.6938,69.7245,69.5168,69.6322,59107.0
2019-07-10 11:20:00,90.5,90.54,90.08,90.08,42547.0,69.6322,69.663,69.3091,69.3091,42547.0
2019-07-10 11:30:00,90.09,90.43,90.01,90.26,91303.0,69.3168,69.5784,69.2552,69.4476,91303.0
2019-07-10 11:40:00,90.25,90.48,90.13,90.38,69901.0,69.4399,69.6168,69.3475,69.5399,69901.0
2019-07-10 11:50:00,90.37,90.38,89.9,89.96,62880.0,69.5322,69.5399,69.1706,69.2167,62880.0
2019-07-10 12:00:00,89.98,90.19,89.92,89.97,95936.0,69.2321,69.3937,69.186,69.2244,95936.0
2019-07-10 12:10:00,89.96,90.04,89.91,90.0,23983.0,69.2167,69.2783,69.1783,69.2475,23983.0
2019-07-10 12:20:00,90.0,90.17,89.97,90.12,83486.0,69.2475,69.3783,69.2244,69.3398,83486.0
2019-07-10 12:30:00,90.12,90.54,90.07,90.25,175671.0,69.3398,69.663,69.3014,69.4399,175671.0
2019-07-10 12:40:00,90.25,90.47,90.15,90.31,109322.0,69.4399,69.6091,69.3629,69.486,109322.0
2019-07-10 12:50:00,90.31,90.33,90.2,90.25,51487.0,69.486,69.5014,69.4014,69.4399,51487.0
2019-07-10 13:00:00,90.26,90.44,90.11,90.42,265135.0,69.4476,69.5861,69.3321,69.5707,265135.0
2019-07-10 13:10:00,90.44,90.88,90.39,90.86,20606.0,69.5861,69.9246,69.5476,69.9092,20606.0
2019-07-10 13:20:00,90.86,90.97,90.73,90.77,57731.0,69.9092,69.9938,69.8092,69.84,57731.0
2019-07-10 13:30:00,90.76,90.92,90.65,90.81,68396.0,69.8323,69.9554,69.7476,69.8707,68396.0
2019-07-10 13:40:00,90.81,90.96,90.67,90.73,64925.0,69.8707,69.9862,69.763,69.8092,64925.0
2019-07-10 13:50:00,90.74,90.87,90.7,90.79,22030.0,69.8169,69.9169,69.7861,69.8554,22030.0
2019-07-10 14:00:00,90.82,90.86,90.75,90.83,48270.0,69.8784,69.9092,69.8246,69.8861,48270.0
2019-07-10 14:10:00,90.83,90.9,90.74,90.76,60447.0,69.8861,69.94,69.8169,69.8323,60447.0
2019-07-10 14:20:00,90.78,91.13,90.75,91.02,41365.0,69.8477,70.117,69.8246,70.0323,41365.0
2019-07-10 14:30:00,90.99,91.21,90.9,90.98,55283.0,70.0092,70.1785,69.94,70.0015,55283.0
2019-07-10 14:40:00,90.97,91.0,90.74,90.85,83089.0,69.9938,70.0169,69.8169,69.9015,83089.0
2019-07-10 14:50:00,90.84,90.99,90.76,90.99,28269.0,69.8938,70.0092,69.8323,70.0092,28269.0
2019-07-10 15:00:00,90.98,91.01,90.76,90.83,47650.0,70.0015,70.0246,69.8323,69.8861,47650.0
2019-07-10 15:10:00,90.85,90.87,90.69,90.69,56250.0,69.9015,69.9169,69.7784,69.7784,56250.0
2019-07-10 15:20:00,90.7,90.96,90.5,90.96,75301.0,69.7861,69.9862,69.6322,69.9862,75301.0
2019-07-10 15:30:00,90.93,90.97,90.77,90.8,150964.0,69.9631,69.9938,69.84,69.863,150964.0
2019-07-10 15:40:00,90.8,90.82,90.64,90.76,98970.0,69.863,69.8784,69.7399,69.8323,98970.0
2019-07-10 15:50:00,90.79,90.96,90.6,90.66,337749.0,69.8554,69.9862,69.7092,69.7553,337749.0
2019-07-11 09:30:00,91.15,91.62,90.9,91.37,96527.0,70.1323,70.494,69.94,70.3016,96527.0
2019-07-11 09:40:00,91.38,91.43,90.98,91.01,44577.0,70.3093,70.3478,70.0015,70.0246,44577.0
2019-07-11 09:50:00,91.04,91.08,90.62,90.87,116287.0,70.0477,70.0785,69.7245,69.9169,116287.0
2019-07-11 10:00:00,90.84,90.97,90.4,90.43,109250.0,69.8938,69.9938,69.5553,69.5784,109250.0
2019-07-11 10:10:00,90.43,90.78,90.36,90.57,49232.0,69.5784,69.8477,69.5245,69.6861,49232.0
2019-07-11 10:20:00,90.57,90.9,90.31,90.85,140832.0,69.6861,69.94,69.486,69.9015,140832.0
2019-07-11 10:30:00,90.81,91.05,90.68,91.01,25267.0,69.8707,70.0554,69.7707,70.0246,25267.0
2019-07-11 10:40:00,90.95,91.0,90.77,90.8,63578.0,69.9785,70.0169,69.84,69.863,63578.0
2019-07-11 10:50:00,90.82,91.0,90.75,90.84,28156.0,69.8784,70.0169,69.8246,69.8938,28156.0
2019-07-11 11:00:00,90.83,91.16,90.62,91.0,60262.0,69.8861,70.14,69.7245,70.0169,60262.0
2019-07-11 11:10:00,90.97,90.97,90.82,90.89,62575.0,69.9938,69.9938,69.8784,69.9323,62575.0
2019-07-11 11:20:00,90.88,91.03,90.74,90.78,33006.0,69.9246,70.04,69.8169,69.8477,33006.0
2019-07-11 11:30:00,90.8,90.87,90.63,90.65,47778.0,69.863,69.9169,69.7322,69.7476,47778.0
2019-07-11 11:40:00,90.65,90.77,90.63,90.76,40166.0,69.7476,69.84,69.7322,69.8323,40166.0
2019-07-11 11:50:00,90.77,90.85,90.68,90.73,39605.0,69.84,69.9015,69.7707,69.8092,39605.0
2019-07-11 12:00:00,90.73,90.89,90.69,90.84,69302.0,69.8092,69.9323,69.7784,69.8938,69302.0
2019-07-11 12:10:00,90.84,90.88,90.76,90.81,40714.0,69.8938,69.9246,69.8323,69.8707,40714.0
2019-07-11 12:20:00,90.81,90.89,90.76,90.77,24565.0,69.8707,69.9323,69.8323,69.84,24565.0
2019-07-11 12:30:00,90.78,90.83,90.71,90.72,20348.0,69.8477,69.8861,69.7938,69.8015,20348.0
2019-07-11 12:40:00,90.73,90.81,90.64,90.7,30535.0,69.8092,69.8707,69.7399,69.7861,30535.0
2019-07-11 12:50:00,90.71,90.73,90.48,90.5,89396.0,69.7938,69.8092,69.6168,69.6322,89396.0
2019-07-11 13:00:00,90.5,90.63,90.48,90.6,27274.0,69.6322,69.7322,69.6168,69.7092,27274.0
2019-07-11 13:10:00,90.6,90.66,90.5,90.52,36846.0,69.7092,69.7553,69.6322,69.6476,36846.0
2019-07-11 13:20:00,90.52,90.7,90.51,90.53,27369.0,69.6476,69.7861,69.6399,69.6553,27369.0
2019-07-11 13:30:00,90.53,90.71,90.5,90.55,22861.0,69.6553,69.7938,69.6322,69.6707,22861.0
2019-07-11 13:40:00,90.55,90.6,90.47,90.49,16817.0,69.6707,69.7092,69.6091,69.6245,16817.0
2019-07-11 13:50:00,90.47,90.54,90.2,90.2,35059.0,69.6091,69.663,69.4014,69.4014,35059.0
2019-07-11 14:00:00,90.2,90.4,90.09,90.36,82805.0,69.4014,69.5553,69.3168,69.5245,82805.0
2019-07-11 14:10:00,90.36,90.58,90.31,90.39,31869.0,69.5245,69.6938,69.486,69.5476,31869.0
2019-07-11 14:20:00,90.4,90.47,90.29,90.42,30001.0,69.5553,69.6091,69.4706,69.5707,30001.0
2019-07-11 14:30:00,90.43,90.59,90.42,90.45,50845.0,69.5784,69.7015,69.5707,69.5937,50845.0
2019-07-11 14:40:00,90.44,90.49,90.43,90.44,51940.0,69.5861,69.6245,69.5784,69.5861,51940.0
2019-07-11 14:50:00,90.45,90.47,90.36,90.4,54682.0,69.5937,69.6091,69.5245,69.5553,54682.0
2019-07-11 15:00:00,90.4,90.46,90.32,90.41,29355.0,69.5553,69.6014,69.4937,69.563,29355.0
2019-07-11 15:10:00,90.44,90.48,90.38,90.43,43340.0,69.5861,69.6168,69.5399,69.5784,43340.0
2019-07-11 15:20:00,90.43,90.48,90.32,90.34,37444.0,69.5784,69.6168,69.4937,69.5091,37444.0
2019-07-11 15:30:00,90.34,90.53,90.33,90.47,79852.0,69.5091,69.6553,69.5014,69.6091,79852.0
2019-07-11 15:40:00,90.46,90.68,90.45,90.65,87129.0,69.6014,69.7707,69.5937,69.7476,87129.0
2019-07-11 15:50:00,90.65,90.87,90.6,90.82,492342.0,69.7476,69.9169,69.7092,69.8784,492342.0
2019-07-12 09:30:00,90.84,91.21,90.48,90.58,91556.0,69.8938,70.1785,69.6168,69.6938,91556.0
2019-07-12 09:40:00,90.66,90.66,90.42,90.5,51809.0,69.7553,69.7553,69.5707,69.6322,51809.0
2019-07-12 09:50:00,90.54,90.65,90.44,90.56,31491.0,69.663,69.7476,69.5861,69.6784,31491.0
2019-07-12 10:00:00,90.55,90.74,90.46,90.73,19791.0,69.6707,69.8169,69.6014,69.8092,19791.0
2019-07-12 10:10:00,90.75,90.89,90.66,90.78,48651.0,69.8246,69.9323,69.7553,69.8477,48651.0
2019-07-12 10:20:00,90.77,90.89,90.73,90.89,37660.0,69.84,69.9323,69.8092,69.9323,37660.0
2019-07-12 10:30:00,90.9,91.05,90.74,90.93,70665.0,69.94,70.0554,69.8169,69.9631,70665.0
2019-07-12 10:40:00,90.94,90.94,90.51,90.67,28637.0,69.9708,69.9708,69.6399,69.763,28637.0
2019-07-12 10:50:00,90.67,90.83,90.61,90.8,19213.0,69.763,69.8861,69.7169,69.863,19213.0
2019-07-12 11:00:00,90.8,90.8,90.46,90.53,20903.0,69.863,69.863,69.6014,69.6553,20903.0
2019-07-12 11:10:00,90.54,90.75,90.5,90.66,23611.0,69.663,69.8246,69.6322,69.7553,23611.0
2019-07-12 11:20:00,90.63,90.71,90.57,90.64,38545.0,69.7322,69.7938,69.6861,69.7399,38545.0
2019-07-12 11:30:00,90.65,90.81,90.64,90.67,31411.0,69.7476,69.8707,69.7399,69.763,31411.0
2019-07-12 11:40:00,90.67,90.87,90.58,90.86,31598.0,69.763,69.9169,69.6938,69.9092,31598.0
2019-07-12 11:50:00,90.85,90.87,90.74,90.78,14471.0,69.9015,69.9169,69.8169,69.8477,14471.0
2019-07-12 12:00:00,90.77,90.81,90.67,90.75,18859.0,69.84,69.8707,69.763,69.8246,18859.0
2019-07-12 12:10:00,90.76,91.04,90.76,91.0,22754.0,69.8323,70.0477,69.8323,70.0169,22754.0
2019-07-12 12:20:00,91.0,91.18,90.92,91.12,58402.0,70.0169,70.1554,69.9554,70.1093,58402.0
2019-07-12 12:30:00,91.13,91.23,90.99,90.99,38721.0,70.117,70.1939,70.0092,70.0092,38721.0
2019-07-12 12:40:00,91.0,91.08,90.94,91.08,25812.0,70.0169,70.0785,69.9708,70.0785,25812.0
2019-07-12 12:50:00,91.08,91.2,90.96,90.96,66498.0,70.0785,70.1708,69.9862,69.9862,66498.0
2019-07-12 13:00:00,90.93,91.08,90.93,90.97,26107.0,69.9631,70.0785,69.9631,69.9938,26107.0
2019-07-12 13:10:00,90.99,91.09,90.95,91.01,26245.0,70.0092,70.0862,69.9785,70.0246,26245.0
2019-07-12 13:20:00,91.0,91.09,90.93,91.09,20171.0,70.0169,70.0862,69.9631,70.0862,20171.0
2019-07-12 13:30:00,91.09,91.28,91.08,91.24,18322.0,70.0862,70.2324,70.0785,70.2016,18322.0
2019-07-12 13:40:00,91.26,91.35,91.22,91.25,54513.0,70.217,70.2862,70.1862,70.2093,54513.0
2019-07-12 13:50:00,91.24,91.4,91.23,91.35,11979.0,70.2016,70.3247,70.1939,70.2862,11979.0
2019-07-12 14:00:00,91.35,91.42,91.23,91.25,40763.0,70.2862,70.3401,70.1939,70.2093,40763.0
2019-07-12 14:10:00,91.24,91.29,91.13,91.26,22870.0,70.2016,70.2401,70.117,70.217,22870.0
2019-07-12 14:20:00,91.27,91.33,91.1,91.16,24643.0,70.2247,70.2708,70.0939,70.14,24643.0
2019-07-12 14:30:00,91.16,91.21,91.14,91.17,21263.0,70.14,70.1785,70.1246,70.1477,21263.0
2019-07-12 14:40:00,91.16,91.28,91.1,91.16,41404.0,70.14,70.2324,70.0939,70.14,41404.0
2019-07-12 14:50:00,91.16,91.35,91.16,91.32,21743.0,70.14,70.2862,70.14,70.2631,21743.0
2019-07-12 15:00:00,91.31,91.35,91.25,91.32,33160.0,70.2554,70.2862,70.2093,70.2631,33160.0
2019-07-12 15:10:00,91.32,91.35,91.27,91.31,36982.0,70.2631,70.2862,70.2247,70.2554,36982.0
2019-07-12 15:20:00,91.32,91.46,91.32,91.4,38116.0,70.2631,70.3709,70.2631,70.3247,38116.0
2019-07-12 15:30:00,91.4,91.47,91.36,91.43,51374.0,70.3247,70.3786,70.2939,70.3478,51374.0
2019-07-12 15:40:00,91.43,91.43,91.26,91.28,77469.0,70.3478,70.3478,70.217,70.2324,77469.0
2019-07-12 15:50:00,91.28,91.36,90.86,90.9,324407.0,70.2324,70.2939,69.9092,69.94,324407.0
2019-07-15 09:30:00,91.16,91.36,90.27,90.43,52636.0,70.14,70.2939,69.4553,69.5784,52636.0
2019-07-15 09:40:00,90.46,90.48,89.87,90.01,36689.0,69.6014,69.6168,69.1475,69.2552,36689.0
2019-07-15 09:50:00,90.02,90.02,89.3,89.54,31037.0,69.2629,69.2629,68.7089,68.8936,31037.0
2019-07-15 10:00:00,89.6,89.84,89.45,89.49,18455.0,68.9397,69.1244,68.8243,68.8551,18455.0
2019-07-15 10:10:00,89.53,89.78,89.52,89.65,61517.0,68.8859,69.0782,68.8782,68.9782,61517.0
2019-07-15 10:20:00,89.69,89.91,89.59,89.82,51036.0,69.009,69.1783,68.9321,69.109,51036.0
2019-07-15 10:30:00,89.83,90.07,89.8,89.85,87293.0,69.1167,69.3014,69.0936,69.1321,87293.0
2019-07-15 10:40:00,89.84,89.92,89.72,89.73,32035.0,69.1244,69.186,69.0321,69.0398,32035.0
2019-07-15 10:50:00,89.73,89.96,89.66,89.68,33099.0,69.0398,69.2167,68.9859,69.0013,33099.0
2019-07-15 11:00:00,89.64,90.0,89.59,89.82,67008.0,68.9705,69.2475,68.9321,69.109,67008.0
2019-07-15 11:10:00,89.82,89.86,89.7,89.76,16952.0,69.109,69.1398,69.0167,69.0629,16952.0
2019-07-15 11:20:00,89.74,89.86,89.71,89.79,14377.0,69.0475,69.1398,69.0244,69.0859,14377.0
2019-07-15 11:30:00,89.79,89.81,89.52,89.81,14262.0,69.0859,69.1013,68.8782,69.1013,14262.0
2019-07-15 11:40:00,89.77,89.79,89.58,89.68,19223.0,69.0705,69.0859,68.9244,69.0013,19223.0
2019-07-15 11:50:00,89.67,89.8,89.62,89.8,17641.0,68.9936,69.0936,68.9551,69.0936,17641.0
2019-07-15 12:00:00,89.81,89.82,89.54,89.54,20891.0,69.1013,69.109,68.8936,68.8936,20891.0
2019-07-15 12:10:00,89.54,89.69,89.52,89.64,21619.0,68.8936,69.009,68.8782,68.9705,21619.0
2019-07-15 12:20:00,89.64,89.7,89.58,89.6,15364.0,68.9705,69.0167,68.9244,68.9397,15364.0
2019-07-15 12:30:00,89.59,89.6,89.32,89.33,31463.0,68.9321,68.9397,68.7243,68.732,31463.0
2019-07-15 12:40:00,89.33,89.35,88.93,88.97,97874.0,68.732,68.7474,68.4242,68.455,97874.0
2019-07-15 12:50:00,88.97,89.13,88.86,89.13,51810.0,68.455,68.5781,68.3704,68.5781,51810.0
2019-07-15 13:00:00,89.13,89.19,89.05,89.11,26887.0,68.5781,68.6243,68.5166,68.5627,26887.0
2019-07-15 13:10:00,89.13,89.31,89.07,89.11,72080.0,68.5781,68.7166,68.532,68.5627,72080.0
2019-07-15 13:20:00,89.11,89.19,89.07,89.09,15521.0,68.5627,68.6243,68.532,68.5473,15521.0
2019-07-15 13:30:00,89.08,89.14,89.03,89.04,26138.0,68.5396,68.5858,68.5012,68.5089,26138.0
2019-07-15 13:40:00,89.03,89.1,88.93,89.09,17278.0,68.5012,68.555,68.4242,68.5473,17278.0
2019-07-15 13:50:00,89.1,89.13,88.98,88.98,16579.0,68.555,68.5781,68.4627,68.4627,16579.0
2019-07-15 14:00:00,88.96,89.03,88.83,88.93,27397.0,68.4473,68.5012,68.3473,68.4242,27397.0
2019-07-15 14:10:00,88.93,88.96,88.9,88.96,61304.0,68.4242,68.4473,68.4012,68.4473,61304.0
2019-07-15 14:20:00,88.97,89.06,88.95,89.02,40371.0,68.455,68.5243,68.4396,68.4935,40371.0
2019-07-15 14:30:00,88.98,88.99,88.9,88.93,17222.0,68.4627,68.4704,68.4012,68.4242,17222.0
2019-07-15 14:40:00,88.94,88.94,88.79,88.79,38430.0,68.4319,68.4319,68.3165,68.3165,38430.0
2019-07-15 14:50:00,88.79,88.83,88.67,88.75,20722.0,68.3165,68.3473,68.2242,68.2857,20722.0
2019-07-15 15:00:00,88.77,88.8,88.64,88.67,17152.0,68.3011,68.3242,68.2011,68.2242,17152.0
2019-07-15 15:10:00,88.68,88.7,88.58,88.65,21966.0,68.2319,68.2473,68.1549,68.2088,21966.0
2019-07-15 15:20:00,88.65,88.76,88.58,88.58,431231.0,68.2088,68.2934,68.1549,68.1549,431231.0
2019-07-15 15:30:00,88.58,88.79,88.58,88.64,59636.0,68.1549,68.3165,68.1549,68.2011,59636.0
2019-07-15 15:40:00,88.65,88.8,88.65,88.73,164225.0,68.2088,68.3242,68.2088,68.2704,164225.0
2019-07-15 15:50:00,88.73,88.84,88.59,88.7,194398.0,68.2704,68.355,68.1626,68.2473,194398.0
2019-07-16 09:30:00,88.79,88.79,88.09,88.15,74422.0,68.5423,68.5423,68.0019,68.0482,74422.0
2019-07-16 09:40:00,88.23,88.53,87.97,88.51,34350.0,68.11,68.3416,67.9093,68.3261,34350.0
2019-07-16 09:50:00,88.48,88.52,88.21,88.24,50034.0,68.303,68.3338,68.0945,68.1177,50034.0
2019-07-16 10:00:00,88.22,88.24,87.87,88.08,45510.0,68.1023,68.1177,67.8321,67.9942,45510.0
2019-07-16 10:10:00,88.08,88.22,87.85,88.05,48767.0,67.9942,68.1023,67.8166,67.971,48767.0
2019-07-16 10:20:00,88.04,88.18,87.99,88.05,35756.0,67.9633,68.0714,67.9247,67.971,35756.0
2019-07-16 10:30:00,88.06,88.24,87.84,87.95,53509.0,67.9787,68.1177,67.8089,67.8938,53509.0
2019-07-16 10:40:00,87.98,88.18,87.86,87.98,24171.0,67.917,68.0714,67.8244,67.917,24171.0
2019-07-16 10:50:00,87.95,87.98,87.83,87.88,24690.0,67.8938,67.917,67.8012,67.8398,24690.0
2019-07-16 11:00:00,87.84,88.08,87.84,88.0,42935.0,67.8089,67.9942,67.8089,67.9324,42935.0
2019-07-16 11:10:00,88.0,88.23,87.99,88.17,98430.0,67.9324,68.11,67.9247,68.0637,98430.0
2019-07-16 11:20:00,88.16,88.2,88.0,88.11,28778.0,68.0559,68.0868,67.9324,68.0173,28778.0
2019-07-16 11:30:00,88.11,88.15,88.03,88.08,15103.0,68.0173,68.0482,67.9556,67.9942,15103.0
2019-07-16 11:40:00,88.09,88.21,88.06,88.12,18353.0,68.0019,68.0945,67.9787,68.0251,18353.0
2019-07-16 11:50:00,88.14,88.14,87.94,87.98,19914.0,68.0405,68.0405,67.8861,67.917,19914.0
2019-07-16 12:00:00,87.99,88.07,87.83,87.89,25354.0,67.9247,67.9865,67.8012,67.8475,25354.0
2019-07-16 12:10:00,87.85,87.91,87.65,87.67,18825.0,67.8166,67.863,67.6622,67.6777,18825.0
2019-07-16 12:20:00,87.64,87.7,87.48,87.6,23529.0,67.6545,67.7008,67.531,67.6236,23529.0
2019-07-16 12:30:00,87.62,87.72,87.53,87.55,27105.0,67.6391,67.7163,67.5696,67.585,27105.0
2019-07-16 12:40:00,87.56,87.61,87.33,87.38,21998.0,67.5928,67.6314,67.4152,67.4538,21998.0
2019-07-16 12:50:00,87.38,87.38,86.95,86.97,42822.0,67.4538,67.4538,67.1219,67.1373,42822.0
2019-07-16 13:00:00,86.97,87.27,86.96,87.04,36620.0,67.1373,67.3689,67.1296,67.1913,36620.0
2019-07-16 13:10:00,87.05,87.07,86.82,86.86,24070.0,67.1991,67.2145,67.0215,67.0524,24070.0
2019-07-16 13:20:00,86.86,86.87,86.65,86.78,23777.0,67.0524,67.0601,66.8903,66.9906,23777.0
2019-07-16 13:30:00,86.78,86.95,86.75,86.86,46133.0,66.9906,67.1219,66.9675,67.0524,46133.0
2019-07-16 13:40:00,86.87,86.87,86.53,86.59,77571.0,67.0601,67.0601,66.7976,66.844,77571.0
2019-07-16 13:50:00,86.59,86.59,86.4,86.47,224313.0,66.844,66.844,66.6973,66.7513,224313.0
2019-07-16 14:00:00,86.47,86.48,86.33,86.34,23127.0,66.7513,66.759,66.6433,66.651,23127.0
2019-07-16 14:10:00,86.36,86.39,86.26,86.31,21484.0,66.6664,66.6896,66.5892,66.6278,21484.0
2019-07-16 14:20:00,86.3,86.59,86.28,86.58,27312.0,66.6201,66.844,66.6047,66.8362,27312.0
2019-07-16 14:30:00,86.55,86.96,86.54,86.85,32769.0,66.8131,67.1296,66.8054,67.0447,32769.0
2019-07-16 14:40:00,86.83,87.24,86.81,87.22,31756.0,67.0292,67.3457,67.0138,67.3303,31756.0
2019-07-16 14:50:00,87.21,87.24,87.02,87.1,29164.0,67.3226,67.3457,67.1759,67.2377,29164.0
2019-07-16 15:00:00,87.1,87.17,87.02,87.15,23156.0,67.2377,67.2917,67.1759,67.2763,23156.0
2019-07-16 15:10:00,87.12,87.22,87.09,87.14,48056.0,67.2531,67.3303,67.2299,67.2685,48056.0
2019-07-16 15:20:00,87.12,87.22,87.05,87.07,59957.0,67.2531,67.3303,67.1991,67.2145,59957.0
2019-07-16 15:30:00,87.06,87.18,87.01,87.17,60488.0,67.2068,67.2994,67.1682,67.2917,60488.0
2019-07-16 15:40:00,87.17,87.28,87.15,87.19,57747.0,67.2917,67.3766,67.2763,67.3071,57747.0
2019-07-16 15:50:00,87.17,87.26,86.95,86.96,249288.0,67.2917,67.3612,67.1219,67.1296,249288.0
2019-07-17 09:30:00,87.23,87.73,86.38,87.41,97149.0,67.338,67.724,66.6819,67.477,97149.0
2019-07-17 09:40:00,87.42,87.43,86.74,86.77,59224.0,67.4847,67.4924,66.9598,66.9829,59224.0
2019-07-17 09:50:00,86.86,87.13,86.86,87.06,58271.0,67.0524,67.2608,67.0524,67.2068,58271.0
2019-07-17 10:00:00,87.07,87.15,86.82,86.85,59296.0,67.2145,67.2763,67.0215,67.0447,59296.0
2019-07-17 10:10:00,86.85,87.16,86.85,87.05,40740.0,67.0447,67.284,67.0447,67.1991,40740.0
2019-07-17 10:20:00,87.06,87.18,86.84,86.94,32321.0,67.2068,67.2994,67.037,67.1142,32321.0
2019-07-17 10:30:00,86.84,86.97,86.57,86.58,114876.0,67.037,67.1373,66.8285,66.8362,114876.0
2019-07-17 10:40:00,86.59,86.61,86.25,86.33,125090.0,66.844,66.8594,66.5815,66.6433,125090.0
2019-07-17 10:50:00,86.33,86.41,86.19,86.31,55984.0,66.6433,66.705,66.5352,66.6278,55984.0
2019-07-17 11:00:00,86.29,86.34,86.13,86.16,92947.0,66.6124,66.651,66.4889,66.512,92947.0
2019-07-17 11:10:00,86.2,86.22,86.05,86.09,102215.0,66.5429,66.5583,66.4271,66.458,102215.0
2019-07-17 11:20:00,86.09,86.21,85.97,86.09,87534.0,66.458,66.5506,66.3653,66.458,87534.0
2019-07-17 11:30:00,86.1,86.28,86.05,86.27,91203.0,66.4657,66.6047,66.4271,66.5969,91203.0
2019-07-17 11:40:00,86.27,86.59,86.18,86.43,69262.0,66.5969,66.844,66.5275,66.7205,69262.0
2019-07-17 11:50:00,86.41,86.46,86.3,86.34,45814.0,66.705,66.7436,66.6201,66.651,45814.0
2019-07-17 12:00:00,86.34,86.35,85.95,86.13,25195.0,66.651,66.6587,66.3499,66.4889,25195.0
2019-07-17 12:10:00,86.13,86.2,86.04,86.08,37204.0,66.4889,66.5429,66.4194,66.4503,37204.0
2019-07-17 12:20:00,86.09,86.09,85.94,86.0,20726.0,66.458,66.458,66.3422,66.3885,20726.0
2019-07-17 12:30:00,85.99,86.05,85.96,85.99,30205.0,66.3808,66.4271,66.3576,66.3808,30205.0
2019-07-17 12:40:00,85.98,86.08,85.94,86.07,29139.0,66.3731,66.4503,66.3422,66.4425,29139.0
2019-07-17 12:50:00,86.06,86.1,86.0,86.0,25635.0,66.4348,66.4657,66.3885,66.3885,25635.0
2019-07-17 13:00:00,85.97,86.01,85.83,85.89,16899.0,66.3653,66.3962,66.2573,66.3036,16899.0
2019-07-17 13:10:00,85.88,85.88,85.66,85.66,28126.0,66.2959,66.2959,66.126,66.126,28126.0
2019-07-17 13:20:00,85.65,85.67,85.47,85.48,74557.0,66.1183,66.1338,65.9794,65.9871,74557.0
2019-07-17 13:30:00,85.49,85.51,85.22,85.25,80153.0,65.9948,66.0102,65.7864,65.8095,80153.0
2019-07-17 13:40:00,85.26,85.45,85.21,85.39,65319.0,65.8173,65.9639,65.7787,65.9176,65319.0
2019-07-17 13:50:00,85.4,85.43,85.24,85.42,49803.0,65.9253,65.9485,65.8018,65.9408,49803.0
2019-07-17 14:00:00,85.43,85.51,85.35,85.41,50556.0,65.9485,66.0102,65.8867,65.9331,50556.0
2019-07-17 14:10:00,85.41,85.44,85.27,85.28,44851.0,65.9331,65.9562,65.825,65.8327,44851.0
2019-07-17 14:20:00,85.29,85.37,85.18,85.24,42464.0,65.8404,65.9022,65.7555,65.8018,42464.0
2019-07-17 14:30:00,85.23,85.33,85.2,85.33,26195.0,65.7941,65.8713,65.7709,65.8713,26195.0
2019-07-17 14:40:00,85.33,85.57,85.27,85.55,141311.0,65.8713,66.0566,65.825,66.0411,141311.0
2019-07-17 14:50:00,85.56,85.62,85.41,85.55,98133.0,66.0488,66.0952,65.9331,66.0411,98133.0
2019-07-17 15:00:00,85.54,85.59,85.36,85.52,41476.0,66.0334,66.072,65.8945,66.018,41476.0
2019-07-17 15:10:00,85.52,85.61,85.49,85.54,40631.0,66.018,66.0874,65.9948,66.0334,40631.0
2019-07-17 15:20:00,85.53,85.55,85.29,85.37,52315.0,66.0257,66.0411,65.8404,65.9022,52315.0
2019-07-17 15:30:00,85.35,85.44,85.23,85.39,60248.0,65.8867,65.9562,65.7941,65.9176,60248.0
2019-07-17 15:40:00,85.4,85.43,85.33,85.4,100981.0,65.9253,65.9485,65.8713,65.9253,100981.0
2019-07-17 15:50:00,85.39,85.43,85.11,85.16,358206.0,65.9176,65.9485,65.7015,65.7401,358206.0
2019-07-18 09:30:00,84.95,85.05,84.53,84.77,124453.0,65.578,65.6551,65.2537,65.439,124453.0
2019-07-18 09:40:00,84.76,85.06,84.52,84.69,73837.0,65.4313,65.6629,65.246,65.3772,73837.0
2019-07-18 09:50:00,84.73,84.83,84.59,84.73,33837.0,65.4081,65.4853,65.3,65.4081,33837.0
2019-07-18 10:00:00,84.76,85.03,84.67,85.0,132619.0,65.4313,65.6397,65.3618,65.6165,132619.0
2019-07-18 10:10:00,85.0,85.2,84.97,85.08,81014.0,65.6165,65.7709,65.5934,65.6783,81014.0
2019-07-18 10:20:00,85.08,85.17,84.99,85.15,44547.0,65.6783,65.7478,65.6088,65.7323,44547.0
2019-07-18 10:30:00,85.15,85.47,85.11,85.11,62218.0,65.7323,65.9794,65.7015,65.7015,62218.0
2019-07-18 10:40:00,85.05,85.2,84.94,85.0,28925.0,65.6551,65.7709,65.5702,65.6165,28925.0
2019-07-18 10:50:00,85.0,85.22,84.9,85.18,62613.0,65.6165,65.7864,65.5394,65.7555,62613.0
2019-07-18 11:00:00,85.2,85.2,84.91,85.07,49604.0,65.7709,65.7709,65.5471,65.6706,49604.0
2019-07-18 11:10:00,85.05,85.08,84.85,84.85,38843.0,65.6551,65.6783,65.5008,65.5008,38843.0
2019-07-18 11:20:00,84.83,84.93,84.6,84.9,33660.0,65.4853,65.5625,65.3078,65.5394,33660.0
2019-07-18 11:30:00,84.93,85.1,84.82,84.88,43532.0,65.5625,65.6937,65.4776,65.5239,43532.0
2019-07-18 11:40:00,84.87,84.87,84.54,84.62,23539.0,65.5162,65.5162,65.2614,65.3232,23539.0
2019-07-18 11:50:00,84.63,84.82,84.53,84.78,31107.0,65.3309,65.4776,65.2537,65.4467,31107.0
2019-07-18 12:00:00,84.76,85.07,84.74,85.0,29695.0,65.4313,65.6706,65.4158,65.6165,29695.0
2019-07-18 12:10:00,84.98,85.09,84.95,85.05,27219.0,65.6011,65.686,65.578,65.6551,27219.0
2019-07-18 12:20:00,85.06,85.17,85.03,85.07,70711.0,65.6629,65.7478,65.6397,65.6706,70711.0
2019-07-18 12:30:00,85.07,85.12,85.02,85.11,60618.0,65.6706,65.7092,65.632,65.7015,60618.0
2019-07-18 12:40:00,85.11,85.18,85.02,85.12,66470.0,65.7015,65.7555,65.632,65.7092,66470.0
2019-07-18 12:50:00,85.11,85.11,84.92,84.97,24615.0,65.7015,65.7015,65.5548,65.5934,24615.0
2019-07-18 13:00:00,84.94,84.95,84.74,84.87,25429.0,65.5702,65.578,65.4158,65.5162,25429.0
2019-07-18 13:10:00,84.86,85.03,84.8,85.01,38931.0,65.5085,65.6397,65.4622,65.6243,38931.0
2019-07-18 13:20:00,85.01,85.01,84.92,85.0,34643.0,65.6243,65.6243,65.5548,65.6165,34643.0
2019-07-18 13:30:00,85.0,85.03,84.95,84.99,43782.0,65.6165,65.6397,65.578,65.6088,43782.0
2019-07-18 13:40:00,84.98,85.11,84.94,85.04,49350.0,65.6011,65.7015,65.5702,65.6474,49350.0
2019-07-18 13:50:00,85.05,85.1,84.96,85.09,31632.0,65.6551,65.6937,65.5857,65.686,31632.0
2019-07-18 14:00:00,85.08,85.11,85.01,85.08,42338.0,65.6783,65.7015,65.6243,65.6783,42338.0
2019-07-18 14:10:00,85.09,85.11,84.98,85.06,39081.0,65.686,65.7015,65.6011,65.6629,39081.0
2019-07-18 14:20:00,85.05,85.21,84.99,85.18,47366.0,65.6551,65.7787,65.6088,65.7555,47366.0
2019-07-18 14:30:00,85.18,85.21,85.04,85.11,154687.0,65.7555,65.7787,65.6474,65.7015,154687.0
2019-07-18 14:40:00,85.11,85.12,85.0,85.05,27951.0,65.7015,65.7092,65.6165,65.6551,27951.0
2019-07-18 14:50:00,85.05,85.06,84.95,84.97,27308.0,65.6551,65.6629,65.578,65.5934,27308.0
2019-07-18 15:00:00,84.96,85.19,84.95,85.11,62011.0,65.5857,65.7632,65.578,65.7015,62011.0
2019-07-18 15:10:00,85.1,85.48,85.1,85.48,50218.0,65.6937,65.9871,65.6937,65.9871,50218.0
2019-07-18 15:20:00,85.48,85.51,85.28,85.42,81675.0,65.9871,66.0102,65.8327,65.9408,81675.0
2019-07-18 15:30:00,85.42,85.43,85.27,85.39,96189.0,65.9408,65.9485,65.825,65.9176,96189.0
2019-07-18 15:40:00,85.39,85.45,85.28,85.34,75793.0,65.9176,65.9639,65.8327,65.879,75793.0
2019-07-18 15:50:00,85.34,85.56,85.31,85.45,211834.0,65.879,66.0488,65.8559,65.9639,211834.0
2019-07-19 09:30:00,85.72,86.08,84.9,85.14,118305.0,66.1724,66.4503,65.5394,65.7246,118305.0
2019-07-19 09:40:00,85.12,85.71,85.11,85.62,45403.0,65.7092,66.1646,65.7015,66.0952,45403.0
2019-07-19 09:50:00,85.6,85.8,85.33,85.8,28767.0,66.0797,66.2341,65.8713,66.2341,28767.0
2019-07-19 10:00:00,85.81,85.81,85.54,85.72,20838.0,66.2418,66.2418,66.0334,66.1724,20838.0
2019-07-19 10:10:00,85.72,86.05,85.72,86.04,22128.0,66.1724,66.4271,66.1724,66.4194,22128.0
2019-07-19 10:20:00,86.06,86.15,86.0,86.09,32712.0,66.4348,66.5043,66.3885,66.458,32712.0
2019-07-19 10:30:00,86.09,86.77,86.07,86.7,57127.0,66.458,66.9829,66.4425,66.9289,57127.0
2019-07-19 10:40:00,86.68,86.7,86.53,86.55,35322.0,66.9134,66.9289,66.7976,66.8131,35322.0
2019-07-19 10:50:00,86.55,86.72,86.49,86.66,38532.0,66.8131,66.9443,66.7668,66.898,38532.0
2019-07-19 11:00:00,86.62,86.87,86.59,86.81,22133.0,66.8671,67.0601,66.844,67.0138,22133.0
2019-07-19 11:10:00,86.79,86.84,86.66,86.7,29635.0,66.9984,67.037,66.898,66.9289,29635.0
2019-07-19 11:20:00,86.71,86.72,86.51,86.52,32739.0,66.9366,66.9443,66.7822,66.7899,32739.0
2019-07-19 11:30:00,86.51,86.58,86.4,86.4,45504.0,66.7822,66.8362,66.6973,66.6973,45504.0
2019-07-19 11:40:00,86.4,86.75,86.3,86.73,25817.0,66.6973,66.9675,66.6201,66.952,25817.0
2019-07-19 11:50:00,86.79,86.94,86.76,86.8,44332.0,66.9984,67.1142,66.9752,67.0061,44332.0
2019-07-19 12:00:00,86.82,86.92,86.67,86.69,12553.0,67.0215,67.0987,66.9057,66.9212,12553.0
2019-07-19 12:10:00,86.7,86.98,86.67,86.95,14278.0,66.9289,67.145,66.9057,67.1219,14278.0
2019-07-19 12:20:00,86.95,86.97,86.71,86.78,17262.0,67.1219,67.1373,66.9366,66.9906,17262.0
2019-07-19 12:30:00,86.79,86.81,86.68,86.78,27575.0,66.9984,67.0138,66.9134,66.9906,27575.0
2019-07-19 12:40:00,86.79,86.83,86.54,86.55,25139.0,66.9984,67.0292,66.8054,66.8131,25139.0
2019-07-19 12:50:00,86.55,86.59,86.36,86.37,27317.0,66.8131,66.844,66.6664,66.6741,27317.0
2019-07-19 13:00:00,86.39,86.43,86.28,86.37,15572.0,66.6896,66.7205,66.6047,66.6741,15572.0
2019-07-19 13:10:00,86.36,86.48,86.31,86.39,10231.0,66.6664,66.759,66.6278,66.6896,10231.0
2019-07-19 13:20:00,86.37,86.66,86.36,86.63,13006.0,66.6741,66.898,66.6664,66.8748,13006.0
2019-07-19 13:30:00,86.62,86.63,86.42,86.48,21801.0,66.8671,66.8748,66.7127,66.759,21801.0
2019-07-19 13:40:00,86.5,86.61,86.45,86.53,15908.0,66.7745,66.8594,66.7359,66.7976,15908.0
2019-07-19 13:50:00,86.54,86.88,86.54,86.88,19594.0,66.8054,67.0678,66.8054,67.0678,19594.0
2019-07-19 14:00:00,86.87,86.93,86.67,86.67,36299.0,67.0601,67.1064,66.9057,66.9057,36299.0
2019-07-19 14:10:00,86.66,86.9,86.58,86.88,36014.0,66.898,67.0833,66.8362,67.0678,36014.0
2019-07-19 14:20:00,86.85,87.05,86.74,86.76,48091.0,67.0447,67.1991,66.9598,66.9752,48091.0
2019-07-19 14:30:00,86.76,86.78,86.66,86.78,33854.0,66.9752,66.9906,66.898,66.9906,33854.0
2019-07-19 14:40:00,86.78,87.08,86.77,87.05,29220.0,66.9906,67.2222,66.9829,67.1991,29220.0
2019-07-19 14:50:00,87.09,87.38,87.04,87.31,25112.0,67.2299,67.4538,67.1913,67.3998,25112.0
2019-07-19 15:00:00,87.31,87.32,87.1,87.2,27185.0,67.3998,67.4075,67.2377,67.3149,27185.0
2019-07-19 15:10:00,87.22,87.25,87.09,87.15,32895.0,67.3303,67.3535,67.2299,67.2763,32895.0
2019-07-19 15:20:00,87.13,87.19,87.02,87.12,63042.0,67.2608,67.3071,67.1759,67.2531,63042.0
2019-07-19 15:30:00,87.12,87.26,87.05,87.22,80874.0,67.2531,67.3612,67.1991,67.3303,80874.0
2019-07-19 15:40:00,87.2,87.4,87.1,87.15,90487.0,67.3149,67.4693,67.2377,67.2763,90487.0
2019-07-19 15:50:00,87.16,87.31,87.04,87.05,268290.0,67.284,67.3998,67.1913,67.1991,268290.0
2019-07-22 09:30:00,87.37,88.42,87.05,88.27,90776.0,67.4461,68.2567,67.1991,68.1409,90776.0
2019-07-22 09:40:00,88.22,88.72,88.22,88.67,51623.0,68.1023,68.4882,68.1023,68.4496,51623.0
2019-07-22 09:50:00,88.69,88.77,88.15,88.26,56238.0,68.4651,68.5268,68.0482,68.1331,56238.0
2019-07-22 10:00:00,88.26,88.32,87.84,88.13,41948.0,68.1331,68.1795,67.8089,68.0328,41948.0
2019-07-22 10:10:00,88.11,88.11,87.79,87.88,64774.0,68.0173,68.0173,67.7703,67.8398,64774.0
2019-07-22 10:20:00,87.94,88.06,87.54,87.77,64354.0,67.8861,67.9787,67.5773,67.7549,64354.0
2019-07-22 10:30:00,87.78,87.79,87.29,87.77,85381.0,67.7626,67.7703,67.3843,67.7549,85381.0
2019-07-22 10:40:00,87.75,87.78,87.41,87.46,69250.0,67.7394,67.7626,67.477,67.5156,69250.0
2019-07-22 10:50:00,87.48,87.54,87.26,87.32,29896.0,67.531,67.5773,67.3612,67.4075,29896.0
2019-07-22 11:00:00,87.26,87.26,86.98,86.99,39871.0,67.3612,67.3612,67.145,67.1527,39871.0
2019-07-22 11:10:00,86.99,87.3,86.94,87.3,21444.0,67.1527,67.3921,67.1142,67.3921,21444.0
2019-07-22 11:20:00,87.34,87.63,87.29,87.44,22082.0,67.4229,67.6468,67.3843,67.5001,22082.0
2019-07-22 11:30:00,87.44,87.71,87.34,87.55,33458.0,67.5001,67.7086,67.4229,67.585,33458.0
2019-07-22 11:40:00,87.57,87.63,87.27,87.29,16827.0,67.6005,67.6468,67.3689,67.3843,16827.0
2019-07-22 11:50:00,87.29,87.5,87.24,87.45,10547.0,67.3843,67.5464,67.3457,67.5078,10547.0
2019-07-22 12:00:00,87.46,87.54,87.17,87.17,20389.0,67.5156,67.5773,67.2917,67.2917,20389.0
2019-07-22 12:10:00,87.19,87.2,87.06,87.13,25284.0,67.3071,67.3149,67.2068,67.2608,25284.0
2019-07-22 12:20:00,87.12,87.21,86.96,86.97,45809.0,67.2531,67.3226,67.1296,67.1373,45809.0
2019-07-22 12:30:00,86.98,87.03,86.92,86.96,10823.0,67.145,67.1836,67.0987,67.1296,10823.0
2019-07-22 12:40:00,86.96,87.06,86.9,87.02,20489.0,67.1296,67.2068,67.0833,67.1759,20489.0
2019-07-22 12:50:00,87.01,87.17,86.95,87.16,27542.0,67.1682,67.2917,67.1219,67.284,27542.0
2019-07-22 13:00:00,87.17,87.22,87.07,87.17,37160.0,67.2917,67.3303,67.2145,67.2917,37160.0
2019-07-22 13:10:00,87.12,87.14,87.05,87.09,18475.0,67.2531,67.2685,67.1991,67.2299,18475.0
2019-07-22 13:20:00,87.12,87.14,87.03,87.07,17874.0,67.2531,67.2685,67.1836,67.2145,17874.0
2019-07-22 13:30:00,87.09,87.25,87.04,87.25,16567.0,67.2299,67.3535,67.1913,67.3535,16567.0
2019-07-22 13:40:00,87.24,87.39,87.2,87.29,19202.0,67.3457,67.4615,67.3149,67.3843,19202.0
2019-07-22 13:50:00,87.29,87.4,87.24,87.4,35135.0,67.3843,67.4693,67.3457,67.4693,35135.0
2019-07-22 14:00:00,87.4,87.45,87.34,87.34,20298.0,67.4693,67.5078,67.4229,67.4229,20298.0
2019-07-22 14:10:00,87.35,87.41,87.25,87.27,13403.0,67.4307,67.477,67.3535,67.3689,13403.0
2019-07-22 14:20:00,87.25,87.32,87.13,87.14,12650.0,67.3535,67.4075,67.2608,67.2685,12650.0
2019-07-22 14:30:00,87.15,87.23,87.08,87.23,94139.0,67.2763,67.338,67.2222,67.338,94139.0
2019-07-22 14:40:00,87.22,87.28,87.17,87.21,14245.0,67.3303,67.3766,67.2917,67.3226,14245.0
2019-07-22 14:50:00,87.2,87.21,86.97,87.07,31792.0,67.3149,67.3226,67.1373,67.2145,31792.0
2019-07-22 15:00:00,87.08,87.27,87.06,87.23,27886.0,67.2222,67.3689,67.2068,67.338,27886.0
2019-07-22 15:10:00,87.22,87.49,87.22,87.34,40381.0,67.3303,67.5387,67.3303,67.4229,40381.0
2019-07-22 15:20:00,87.37,87.51,87.35,87.45,22111.0,67.4461,67.5542,67.4307,67.5078,22111.0
2019-07-22 15:30:00,87.45,87.52,87.41,87.42,53765.0,67.5078,67.5619,67.477,67.4847,53765.0
2019-07-22 15:40:00,87.42,87.53,87.37,87.39,52123.0,67.4847,67.5696,67.4461,67.4615,52123.0
2019-07-22 15:50:00,87.4,87.44,87.17,87.22,346563.0,67.4693,67.5001,67.2917,67.3303,346563.0
2019-07-23 09:30:00,87.14,87.83,86.46,87.57,138656.0,67.2685,67.8012,66.7436,67.6005,138656.0
2019-07-23 09:40:00,87.61,88.0,87.56,88.0,57888.0,67.6314,67.9324,67.5928,67.9324,57888.0
2019-07-23 09:50:00,87.99,88.37,87.86,87.86,71576.0,67.9247,68.2181,67.8244,67.8244,71576.0
2019-07-23 10:00:00,87.85,87.99,87.66,87.82,51712.0,67.8166,67.9247,67.67,67.7935,51712.0
2019-07-23 10:10:00,87.78,88.0,87.53,87.7,75655.0,67.7626,67.9324,67.5696,67.7008,75655.0
2019-07-23 10:20:00,87.69,87.73,87.54,87.7,21965.0,67.6931,67.724,67.5773,67.7008,21965.0
2019-07-23 10:30:00,87.69,87.81,87.6,87.64,48264.0,67.6931,67.7858,67.6236,67.6545,48264.0
2019-07-23 10:40:00,87.63,87.72,87.23,87.24,30147.0,67.6468,67.7163,67.338,67.3457,30147.0
2019-07-23 10:50:00,87.23,87.24,86.97,87.1,27513.0,67.338,67.3457,67.1373,67.2377,27513.0
2019-07-23 11:00:00,87.11,87.13,86.8,86.98,23472.0,67.2454,67.2608,67.0061,67.145,23472.0
2019-07-23 11:10:00,86.99,87.03,86.83,86.98,27284.0,67.1527,67.1836,67.0292,67.145,27284.0
2019-07-23 11:20:00,86.97,87.03,86.86,86.93,21546.0,67.1373,67.1836,67.0524,67.1064,21546.0
2019-07-23 11:30:00,86.95,87.05,86.82,87.04,10563.0,67.1219,67.1991,67.0215,67.1913,10563.0
2019-07-23 11:40:00,87.0,87.34,86.98,87.3,20313.0,67.1605,67.4229,67.145,67.3921,20313.0
2019-07-23 11:50:00,87.33,87.43,87.2,87.33,19840.0,67.4152,67.4924,67.3149,67.4152,19840.0
2019-07-23 12:00:00,87.33,87.63,87.28,87.57,19821.0,67.4152,67.6468,67.3766,67.6005,19821.0
2019-07-23 12:10:00,87.61,87.62,87.46,87.51,36004.0,67.6314,67.6391,67.5156,67.5542,36004.0
2019-07-23 12:20:00,87.51,87.51,87.28,87.39,10136.0,67.5542,67.5542,67.3766,67.4615,10136.0
2019-07-23 12:30:00,87.42,87.44,87.25,87.34,16321.0,67.4847,67.5001,67.3535,67.4229,16321.0
2019-07-23 12:40:00,87.35,87.35,87.15,87.21,14208.0,67.4307,67.4307,67.2763,67.3226,14208.0
2019-07-23 12:50:00,87.19,87.46,87.16,87.4,47595.0,67.3071,67.5156,67.284,67.4693,47595.0
2019-07-23 13:00:00,87.41,87.41,87.2,87.25,51441.0,67.477,67.477,67.3149,67.3535,51441.0
2019-07-23 13:10:00,87.23,87.27,86.99,87.11,22939.0,67.338,67.3689,67.1527,67.2454,22939.0
2019-07-23 13:20:00,87.12,87.39,87.11,87.32,31254.0,67.2531,67.4615,67.2454,67.4075,31254.0
2019-07-23 13:30:00,87.33,87.5,87.3,87.34,25642.0,67.4152,67.5464,67.3921,67.4229,25642.0
2019-07-23 13:40:00,87.37,87.47,87.28,87.31,21774.0,67.4461,67.5233,67.3766,67.3998,21774.0
2019-07-23 13:50:00,87.28,87.51,87.27,87.48,17964.0,67.3766,67.5542,67.3689,67.531,17964.0
2019-07-23 14:00:00,87.51,87.59,87.38,87.38,19754.0,67.5542,67.6159,67.4538,67.4538,19754.0
2019-07-23 14:10:00,87.41,87.51,87.4,87.47,14542.0,67.477,67.5542,67.4693,67.5233,14542.0
2019-07-23 14:20:00,87.47,87.55,87.39,87.55,16572.0,67.5233,67.585,67.4615,67.585,16572.0
2019-07-23 14:30:00,87.54,87.66,87.22,87.24,50841.0,67.5773,67.67,67.3303,67.3457,50841.0
2019-07-23 14:40:00,87.25,87.32,87.23,87.29,30857.0,67.3535,67.4075,67.338,67.3843,30857.0
2019-07-23 14:50:00,87.29,87.36,87.17,87.36,18143.0,67.3843,67.4384,67.2917,67.4384,18143.0
2019-07-23 15:00:00,87.32,87.44,87.28,87.3,18869.0,67.4075,67.5001,67.3766,67.3921,18869.0
2019-07-23 15:10:00,87.31,87.4,87.29,87.37,27846.0,67.3998,67.4693,67.3843,67.4461,27846.0
2019-07-23 15:20:00,87.37,87.46,87.31,87.38,20037.0,67.4461,67.5156,67.3998,67.4538,20037.0
2019-07-23 15:30:00,87.37,87.53,87.35,87.41,40419.0,67.4461,67.5696,67.4307,67.477,40419.0
2019-07-23 15:40:00,87.42,87.55,87.41,87.46,185551.0,67.4847,67.585,67.477,67.5156,185551.0
2019-07-23 15:50:00,87.45,87.65,87.44,87.59,145080.0,67.5078,67.6622,67.5001,67.6159,145080.0
2019-07-24 09:30:00,87.46,87.95,87.41,87.87,73450.0,67.5156,67.8938,67.477,67.8321,73450.0
2019-07-24 09:40:00,87.88,88.04,87.53,87.71,16258.0,67.8398,67.9633,67.5696,67.7086,16258.0
2019-07-24 09:50:00,87.7,87.93,87.56,87.77,11096.0,67.7008,67.8784,67.5928,67.7549,11096.0
2019-07-24 10:00:00,87.79,87.93,87.66,87.68,28328.0,67.7703,67.8784,67.67,67.6854,28328.0
2019-07-24 10:10:00,87.69,87.93,87.6,87.88,27814.0,67.6931,67.8784,67.6236,67.8398,27814.0
2019-07-24 10:20:00,87.86,88.18,87.84,88.18,39751.0,67.8244,68.0714,67.8089,68.0714,39751.0
2019-07-24 10:30:00,88.24,88.74,88.2,88.72,30378.0,68.1177,68.5037,68.0868,68.4882,30378.0
2019-07-24 10:40:00,88.72,88.73,88.2,88.24,20499.0,68.4882,68.496,68.0868,68.1177,20499.0
2019-07-24 10:50:00,88.2,88.33,88.17,88.3,24297.0,68.0868,68.1872,68.0637,68.164,24297.0
2019-07-24 11:00:00,88.28,88.3,87.93,88.23,31129.0,68.1486,68.164,67.8784,68.11,31129.0
2019-07-24 11:10:00,88.22,88.27,88.1,88.11,24024.0,68.1023,68.1409,68.0096,68.0173,24024.0
2019-07-24 11:20:00,88.08,88.14,87.84,87.95,15746.0,67.9942,68.0405,67.8089,67.8938,15746.0
2019-07-24 11:30:00,87.96,87.96,87.76,87.79,20106.0,67.9015,67.9015,67.7472,67.7703,20106.0
2019-07-24 11:40:00,87.77,87.77,87.34,87.49,29610.0,67.7549,67.7549,67.4229,67.5387,29610.0
2019-07-24 11:50:00,87.52,87.76,87.49,87.75,33597.0,67.5619,67.7472,67.5387,67.7394,33597.0
2019-07-24 12:00:00,87.75,87.84,87.55,87.6,31142.0,67.7394,67.8089,67.585,67.6236,31142.0
2019-07-24 12:10:00,87.57,87.7,87.46,87.48,24596.0,67.6005,67.7008,67.5156,67.531,24596.0
2019-07-24 12:20:00,87.46,87.75,87.38,87.65,29505.0,67.5156,67.7394,67.4538,67.6622,29505.0
2019-07-24 12:30:00,87.64,87.91,87.64,87.87,16870.0,67.6545,67.863,67.6545,67.8321,16870.0
2019-07-24 12:40:00,87.89,88.03,87.81,87.82,37681.0,67.8475,67.9556,67.7858,67.7935,37681.0
2019-07-24 12:50:00,87.82,87.9,87.8,87.86,35706.0,67.7935,67.8552,67.778,67.8244,35706.0
2019-07-24 13:00:00,87.87,87.9,87.75,87.82,23313.0,67.8321,67.8552,67.7394,67.7935,23313.0
2019-07-24 13:10:00,87.81,87.84,87.71,87.73,16190.0,67.7858,67.8089,67.7086,67.724,16190.0
2019-07-24 13:20:00,87.73,87.89,87.73,87.88,21006.0,67.724,67.8475,67.724,67.8398,21006.0
2019-07-24 13:30:00,87.88,87.9,87.72,87.72,23946.0,67.8398,67.8552,67.7163,67.7163,23946.0
2019-07-24 13:40:00,87.76,87.83,87.69,87.8,16786.0,67.7472,67.8012,67.6931,67.778,16786.0
2019-07-24 13:50:00,87.81,87.91,87.74,87.8,15274.0,67.7858,67.863,67.7317,67.778,15274.0
2019-07-24 14:00:00,87.79,87.79,87.65,87.7,38962.0,67.7703,67.7703,67.6622,67.7008,38962.0
2019-07-24 14:10:00,87.72,87.72,87.4,87.49,19929.0,67.7163,67.7163,67.4693,67.5387,19929.0
2019-07-24 14:20:00,87.49,87.73,87.46,87.7,19423.0,67.5387,67.724,67.5156,67.7008,19423.0
2019-07-24 14:30:00,87.7,87.9,87.69,87.73,22379.0,67.7008,67.8552,67.6931,67.724,22379.0
2019-07-24 14:40:00,87.72,87.72,87.49,87.58,24804.0,67.7163,67.7163,67.5387,67.6082,24804.0
2019-07-24 14:50:00,87.6,87.81,87.58,87.78,16378.0,67.6236,67.7858,67.6082,67.7626,16378.0
2019-07-24 15:00:00,87.78,87.78,87.6,87.61,48047.0,67.7626,67.7626,67.6236,67.6314,48047.0
2019-07-24 15:10:00,87.62,87.79,87.61,87.69,16990.0,67.6391,67.7703,67.6314,67.6931,16990.0
2019-07-24 15:20:00,87.68,87.82,87.68,87.82,25681.0,67.6854,67.7935,67.6854,67.7935,25681.0
2019-07-24 15:30:00,87.83,87.88,87.75,87.82,45678.0,67.8012,67.8398,67.7394,67.7935,45678.0
2019-07-24 15:40:00,87.82,87.83,87.55,87.66,57642.0,67.7935,67.8012,67.585,67.67,57642.0
2019-07-24 15:50:00,87.66,87.78,87.65,87.67,145679.0,67.67,67.7626,67.6622,67.6777,145679.0
2019-07-25 09:30:00,88.02,88.18,87.68,87.8,46894.0,67.9479,68.0714,67.6854,67.778,46894.0
2019-07-25 09:40:00,87.79,87.84,87.19,87.37,128807.0,67.7703,67.8089,67.3071,67.4461,128807.0
2019-07-25 09:50:00,87.43,87.47,86.96,87.04,45302.0,67.4924,67.5233,67.1296,67.1913,45302.0
2019-07-25 10:00:00,87.14,87.41,87.13,87.28,35134.0,67.2685,67.477,67.2608,67.3766,35134.0
2019-07-25 10:10:00,87.29,87.39,87.09,87.24,19431.0,67.3843,67.4615,67.2299,67.3457,19431.0
2019-07-25 10:20:00,87.23,87.31,87.04,87.24,25777.0,67.338,67.3998,67.1913,67.3457,25777.0
2019-07-25 10:30:00,87.25,87.51,87.25,87.37,45450.0,67.3535,67.5542,67.3535,67.4461,45450.0
2019-07-25 10:40:00,87.4,87.4,87.22,87.27,47529.0,67.4693,67.4693,67.3303,67.3689,47529.0
2019-07-25 10:50:00,87.3,87.32,86.87,87.01,79576.0,67.3921,67.4075,67.0601,67.1682,79576.0
2019-07-25 11:00:00,87.01,87.08,86.79,86.95,56075.0,67.1682,67.2222,66.9984,67.1219,56075.0
2019-07-25 11:10:00,86.97,87.07,86.81,86.96,24943.0,67.1373,67.2145,67.0138,67.1296,24943.0
2019-07-25 11:20:00,86.99,87.06,86.77,86.78,35160.0,67.1527,67.2068,66.9829,66.9906,35160.0
2019-07-25 11:30:00,86.75,86.89,86.53,86.61,36685.0,66.9675,67.0756,66.7976,66.8594,36685.0
2019-07-25 11:40:00,86.63,86.71,86.42,86.42,42342.0,66.8748,66.9366,66.7127,66.7127,42342.0
2019-07-25 11:50:00,86.43,86.53,86.3,86.41,20596.0,66.7205,66.7976,66.6201,66.705,20596.0
2019-07-25 12:00:00,86.39,86.5,86.27,86.43,42184.0,66.6896,66.7745,66.5969,66.7205,42184.0
2019-07-25 12:10:00,86.43,86.54,86.32,86.34,43581.0,66.7205,66.8054,66.6355,66.651,43581.0
2019-07-25 12:20:00,86.33,86.43,86.32,86.35,15729.0,66.6433,66.7205,66.6355,66.6587,15729.0
2019-07-25 12:30:00,86.33,86.33,86.04,86.04,23042.0,66.6433,66.6433,66.4194,66.4194,23042.0
2019-07-25 12:40:00,86.04,86.18,85.9,86.16,31396.0,66.4194,66.5275,66.3113,66.512,31396.0
2019-07-25 12:50:00,86.17,86.23,86.06,86.19,12501.0,66.5197,66.5661,66.4348,66.5352,12501.0
2019-07-25 13:00:00,86.18,86.18,85.95,85.95,59278.0,66.5275,66.5275,66.3499,66.3499,59278.0
2019-07-25 13:10:00,85.92,85.97,85.82,85.87,25736.0,66.3268,66.3653,66.2496,66.2882,25736.0
2019-07-25 13:20:00,85.82,85.87,85.71,85.84,21131.0,66.2496,66.2882,66.1646,66.265,21131.0
2019-07-25 13:30:00,85.86,85.91,85.78,85.8,29591.0,66.2804,66.319,66.2187,66.2341,29591.0
2019-07-25 13:40:00,85.8,85.82,85.71,85.77,28811.0,66.2341,66.2496,66.1646,66.211,28811.0
2019-07-25 13:50:00,85.79,85.8,85.68,85.71,30140.0,66.2264,66.2341,66.1415,66.1646,30140.0
2019-07-25 14:00:00,85.72,85.91,85.69,85.78,68303.0,66.1724,66.319,66.1492,66.2187,68303.0
2019-07-25 14:10:00,85.78,85.81,85.47,85.49,24518.0,66.2187,66.2418,65.9794,65.9948,24518.0
2019-07-25 14:20:00,85.48,85.8,85.31,85.32,38652.0,65.9871,66.2341,65.8559,65.8636,38652.0
2019-07-25 14:30:00,85.32,85.39,85.26,85.28,25480.0,65.8636,65.9176,65.8173,65.8327,25480.0
2019-07-25 14:40:00,85.27,85.27,85.09,85.22,33458.0,65.825,65.825,65.686,65.7864,33458.0
2019-07-25 14:50:00,85.21,85.3,85.17,85.2,42488.0,65.7787,65.8481,65.7478,65.7709,42488.0
2019-07-25 15:00:00,85.21,85.24,85.02,85.12,46683.0,65.7787,65.8018,65.632,65.7092,46683.0
2019-07-25 15:10:00,85.1,85.18,85.07,85.17,37048.0,65.6937,65.7555,65.6706,65.7478,37048.0
2019-07-25 15:20:00,85.18,85.43,85.15,85.29,37051.0,65.7555,65.9485,65.7323,65.8404,37051.0
2019-07-25 15:30:00,85.28,85.51,85.26,85.36,61251.0,65.8327,66.0102,65.8173,65.8945,61251.0
2019-07-25 15:40:00,85.36,85.55,85.34,85.51,72130.0,65.8945,66.0411,65.879,66.0102,72130.0
2019-07-25 15:50:00,85.5,85.55,85.28,85.47,156086.0,66.0025,66.0411,65.8327,65.9794,156086.0
2019-07-26 09:30:00,85.02,85.2,84.01,84.28,126844.0,65.632,65.7709,64.8523,65.0607,126844.0
2019-07-26 09:40:00,84.27,84.96,84.27,84.76,65603.0,65.053,65.5857,65.053,65.4313,65603.0
2019-07-26 09:50:00,84.75,85.03,84.47,84.49,75411.0,65.4236,65.6397,65.2074,65.2229,75411.0
2019-07-26 10:00:00,84.5,84.54,84.02,84.06,63372.0,65.2306,65.2614,64.86,64.8909,63372.0
2019-07-26 10:10:00,84.05,84.29,84.03,84.05,46434.0,64.8832,65.0685,64.8677,64.8832,46434.0
2019-07-26 10:20:00,84.05,84.07,83.83,83.85,47301.0,64.8832,64.8986,64.7134,64.7288,47301.0
2019-07-26 10:30:00,83.85,84.01,83.63,83.92,37253.0,64.7288,64.8523,64.559,64.7828,37253.0
2019-07-26 10:40:00,83.95,83.98,83.59,83.64,32829.0,64.806,64.8292,64.5281,64.5667,32829.0
2019-07-26 10:50:00,83.63,83.68,83.47,83.61,53789.0,64.559,64.5976,64.4355,64.5435,53789.0
2019-07-26 11:00:00,83.63,84.05,83.62,83.93,37665.0,64.559,64.8832,64.5512,64.7906,37665.0
2019-07-26 11:10:00,83.93,84.22,83.93,84.12,40555.0,64.7906,65.0144,64.7906,64.9372,40555.0
2019-07-26 11:20:00,84.1,84.24,84.04,84.06,46731.0,64.9218,65.0299,64.8755,64.8909,46731.0
2019-07-26 11:30:00,84.08,84.33,84.08,84.33,40133.0,64.9063,65.0993,64.9063,65.0993,40133.0
2019-07-26 11:40:00,84.34,84.45,84.2,84.32,38125.0,65.1071,65.192,64.999,65.0916,38125.0
2019-07-26 11:50:00,84.31,84.34,84.18,84.24,68334.0,65.0839,65.1071,64.9835,65.0299,68334.0
2019-07-26 12:00:00,84.24,84.42,84.16,84.36,50330.0,65.0299,65.1688,64.9681,65.1225,50330.0
2019-07-26 12:10:00,84.37,84.38,83.86,83.88,28605.0,65.1302,65.1379,64.7365,64.752,28605.0
2019-07-26 12:20:00,83.9,83.97,83.85,83.92,50407.0,64.7674,64.8214,64.7288,64.7828,50407.0
2019-07-26 12:30:00,83.92,84.15,83.9,84.12,22679.0,64.7828,64.9604,64.7674,64.9372,22679.0
2019-07-26 12:40:00,84.12,84.16,84.06,84.13,27425.0,64.9372,64.9681,64.8909,64.9449,27425.0
2019-07-26 12:50:00,84.12,84.22,84.06,84.22,21400.0,64.9372,65.0144,64.8909,65.0144,21400.0
2019-07-26 13:00:00,84.22,84.3,84.14,84.28,43215.0,65.0144,65.0762,64.9527,65.0607,43215.0
2019-07-26 13:10:00,84.28,84.33,84.18,84.2,21191.0,65.0607,65.0993,64.9835,64.999,21191.0
2019-07-26 13:20:00,84.19,84.28,84.15,84.24,27405.0,64.9913,65.0607,64.9604,65.0299,27405.0
2019-07-26 13:30:00,84.23,84.25,84.14,84.18,20813.0,65.0221,65.0376,64.9527,64.9835,20813.0
2019-07-26 13:40:00,84.2,84.22,84.09,84.09,31219.0,64.999,65.0144,64.9141,64.9141,31219.0
2019-07-26 13:50:00,84.1,84.41,84.1,84.39,31866.0,64.9218,65.1611,64.9218,65.1457,31866.0
2019-07-26 14:00:00,84.38,84.61,84.28,84.55,48063.0,65.1379,65.3155,65.0607,65.2692,48063.0
2019-07-26 14:10:00,84.53,84.64,84.42,84.56,48903.0,65.2537,65.3386,65.1688,65.2769,48903.0
2019-07-26 14:20:00,84.57,84.59,84.41,84.58,39190.0,65.2846,65.3,65.1611,65.2923,39190.0
2019-07-26 14:30:00,84.56,84.74,84.56,84.65,32254.0,65.2769,65.4158,65.2769,65.3464,32254.0
2019-07-26 14:40:00,84.65,84.72,84.58,84.72,35275.0,65.3464,65.4004,65.2923,65.4004,35275.0
2019-07-26 14:50:00,84.71,84.75,84.62,84.62,74077.0,65.3927,65.4236,65.3232,65.3232,74077.0
2019-07-26 15:00:00,84.63,84.8,84.57,84.72,34166.0,65.3309,65.4622,65.2846,65.4004,34166.0
2019-07-26 15:10:00,84.72,84.74,84.39,84.41,45904.0,65.4004,65.4158,65.1457,65.1611,45904.0
2019-07-26 15:20:00,84.42,84.56,84.39,84.56,50711.0,65.1688,65.2769,65.1457,65.2769,50711.0
2019-07-26 15:30:00,84.57,84.74,84.54,84.61,75291.0,65.2846,65.4158,65.2614,65.3155,75291.0
2019-07-26 15:40:00,84.6,84.63,84.38,84.38,98244.0,65.3078,65.3309,65.1379,65.1379,98244.0
2019-07-26 15:50:00,84.39,84.46,84.15,84.29,278523.0,65.1457,65.1997,64.9604,65.0685,278523.0
2019-07-29 09:30:00,84.06,84.39,83.5,84.02,59986.0,64.8909,65.1457,64.4586,64.86,59986.0
2019-07-29 09:40:00,84.04,84.04,83.45,83.45,56894.0,64.8755,64.8755,64.42,64.42,56894.0
2019-07-29 09:50:00,83.46,83.77,83.14,83.32,66254.0,64.4277,64.667,64.1807,64.3197,66254.0
2019-07-29 10:00:00,83.3,83.3,82.86,82.9,58387.0,64.3042,64.3042,63.9646,63.9954,58387.0
2019-07-29 10:10:00,82.91,82.94,82.46,82.53,66587.0,64.0032,64.0263,63.6558,63.7098,66587.0
2019-07-29 10:20:00,82.53,82.62,82.31,82.38,79161.0,63.7098,63.7793,63.54,63.594,79161.0
2019-07-29 10:30:00,82.38,82.48,82.01,82.06,63093.0,63.594,63.6712,63.3084,63.347,63093.0
2019-07-29 10:40:00,82.06,82.68,82.04,82.5,52786.0,63.347,63.8256,63.3315,63.6867,52786.0
2019-07-29 10:50:00,82.5,82.81,82.49,82.75,35113.0,63.6867,63.926,63.6789,63.8796,35113.0
2019-07-29 11:00:00,82.78,82.85,82.55,82.85,122268.0,63.9028,63.9568,63.7252,63.9568,122268.0
2019-07-29 11:10:00,82.84,82.92,82.69,82.69,89244.0,63.9491,64.0109,63.8333,63.8333,89244.0
2019-07-29 11:20:00,82.68,82.75,82.57,82.63,28865.0,63.8256,63.8796,63.7407,63.787,28865.0
2019-07-29 11:30:00,82.68,82.69,82.43,82.45,24965.0,63.8256,63.8333,63.6326,63.6481,24965.0
2019-07-29 11:40:00,82.44,82.54,82.39,82.42,36422.0,63.6403,63.7175,63.6017,63.6249,36422.0
2019-07-29 11:50:00,82.43,82.87,82.39,82.85,162215.0,63.6326,63.9723,63.6017,63.9568,162215.0
2019-07-29 12:00:00,82.85,82.89,82.65,82.65,33317.0,63.9568,63.9877,63.8024,63.8024,33317.0
2019-07-29 12:10:00,82.65,82.77,82.4,82.41,27367.0,63.8024,63.8951,63.6095,63.6172,27367.0
2019-07-29 12:20:00,82.42,82.7,82.42,82.7,16523.0,63.6249,63.841,63.6249,63.841,16523.0
2019-07-29 12:30:00,82.72,82.89,82.66,82.86,27802.0,63.8565,63.9877,63.8102,63.9646,27802.0
2019-07-29 12:40:00,82.87,82.91,82.75,82.75,32376.0,63.9723,64.0032,63.8796,63.8796,32376.0
2019-07-29 12:50:00,82.74,82.88,82.66,82.85,20744.0,63.8719,63.98,63.8102,63.9568,20744.0
2019-07-29 13:00:00,82.85,83.11,82.84,83.11,30902.0,63.9568,64.1575,63.9491,64.1575,30902.0
2019-07-29 13:10:00,83.13,83.18,82.98,83.01,87557.0,64.173,64.2116,64.0572,64.0804,87557.0
2019-07-29 13:20:00,83.01,83.17,82.98,83.0,55869.0,64.0804,64.2039,64.0572,64.0726,55869.0
2019-07-29 13:30:00,82.99,83.2,82.97,83.2,53208.0,64.0649,64.227,64.0495,64.227,53208.0
2019-07-29 13:40:00,83.23,83.33,83.16,83.2,26616.0,64.2502,64.3274,64.1961,64.227,26616.0
2019-07-29 13:50:00,83.22,83.59,83.19,83.56,29650.0,64.2425,64.5281,64.2193,64.5049,29650.0
2019-07-29 14:00:00,83.57,83.66,83.41,83.43,66304.0,64.5126,64.5821,64.3891,64.4046,66304.0
2019-07-29 14:10:00,83.47,83.62,83.44,83.57,39331.0,64.4355,64.5512,64.4123,64.5126,39331.0
2019-07-29 14:20:00,83.59,83.76,83.58,83.73,22160.0,64.5281,64.6593,64.5204,64.6362,22160.0
2019-07-29 14:30:00,83.7,83.72,83.57,83.62,18039.0,64.613,64.6284,64.5126,64.5512,18039.0
2019-07-29 14:40:00,83.62,83.84,83.62,83.81,32902.0,64.5512,64.7211,64.5512,64.6979,32902.0
2019-07-29 14:50:00,83.79,83.92,83.76,83.88,41276.0,64.6825,64.7828,64.6593,64.752,41276.0
2019-07-29 15:00:00,83.88,83.93,83.72,83.75,21002.0,64.752,64.7906,64.6284,64.6516,21002.0
2019-07-29 15:10:00,83.69,83.77,83.64,83.74,30260.0,64.6053,64.667,64.5667,64.6439,30260.0
2019-07-29 15:20:00,83.73,83.85,83.69,83.73,36308.0,64.6362,64.7288,64.6053,64.6362,36308.0
2019-07-29 15:30:00,83.71,83.79,83.56,83.75,89111.0,64.6207,64.6825,64.5049,64.6516,89111.0
2019-07-29 15:40:00,83.76,83.97,83.75,83.94,91445.0,64.6593,64.8214,64.6516,64.7983,91445.0
2019-07-29 15:50:00,83.94,84.01,83.76,83.89,201393.0,64.7983,64.8523,64.6593,64.7597,201393.0
2019-07-30 09:30:00,83.6,84.33,83.5,84.2,49136.0,64.5358,65.0993,64.4586,64.999,49136.0
2019-07-30 09:40:00,84.22,84.39,83.67,83.7,81654.0,65.0144,65.1457,64.5898,64.613,81654.0
2019-07-30 09:50:00,83.71,83.88,83.5,83.72,73266.0,64.6207,64.752,64.4586,64.6284,73266.0
2019-07-30 10:00:00,83.73,83.92,83.6,83.7,35341.0,64.6362,64.7828,64.5358,64.613,35341.0
2019-07-30 10:10:00,83.73,83.74,83.56,83.57,26636.0,64.6362,64.6439,64.5049,64.5126,26636.0
2019-07-30 10:20:00,83.57,83.57,83.18,83.18,40264.0,64.5126,64.5126,64.2116,64.2116,40264.0
2019-07-30 10:30:00,83.22,83.44,83.17,83.4,47378.0,64.2425,64.4123,64.2039,64.3814,47378.0
2019-07-30 10:40:00,83.42,83.58,83.2,83.41,50134.0,64.3969,64.5204,64.227,64.3891,50134.0
2019-07-30 10:50:00,83.42,83.43,83.05,83.23,59668.0,64.3969,64.4046,64.1112,64.2502,59668.0
2019-07-30 11:00:00,83.26,83.62,83.25,83.62,28550.0,64.2733,64.5512,64.2656,64.5512,28550.0
2019-07-30 11:10:00,83.64,84.0,83.49,83.97,32242.0,64.5667,64.8446,64.4509,64.8214,32242.0
2019-07-30 11:20:00,83.99,84.5,83.87,84.41,70535.0,64.8369,65.2306,64.7442,65.1611,70535.0
2019-07-30 11:30:00,84.41,84.7,84.22,84.26,86517.0,65.1611,65.385,65.0144,65.0453,86517.0
2019-07-30 11:40:00,84.28,84.46,84.24,84.39,81554.0,65.0607,65.1997,65.0299,65.1457,81554.0
2019-07-30 11:50:00,84.4,84.7,84.37,84.61,46568.0,65.1534,65.385,65.1302,65.3155,46568.0
2019-07-30 12:00:00,84.6,84.62,84.35,84.42,28251.0,65.3078,65.3232,65.1148,65.1688,28251.0
2019-07-30 12:10:00,84.44,84.47,84.23,84.47,54107.0,65.1843,65.2074,65.0221,65.2074,54107.0
2019-07-30 12:20:00,84.49,84.77,84.47,84.72,51532.0,65.2229,65.439,65.2074,65.4004,51532.0
2019-07-30 12:30:00,84.73,84.87,84.6,84.83,29323.0,65.4081,65.5162,65.3078,65.4853,29323.0
2019-07-30 12:40:00,84.82,85.01,84.79,84.9,61740.0,65.4776,65.6243,65.4544,65.5394,61740.0
2019-07-30 12:50:00,84.91,85.01,84.78,84.97,25116.0,65.5471,65.6243,65.4467,65.5934,25116.0
2019-07-30 13:00:00,84.99,85.23,84.98,85.11,30868.0,65.6088,65.7941,65.6011,65.7015,30868.0
2019-07-30 13:10:00,85.13,85.38,85.13,85.27,118693.0,65.7169,65.9099,65.7169,65.825,118693.0
2019-07-30 13:20:00,85.28,85.52,85.21,85.52,36755.0,65.8327,66.018,65.7787,66.018,36755.0
2019-07-30 13:30:00,85.53,85.83,85.52,85.77,36699.0,66.0257,66.2573,66.018,66.211,36699.0
2019-07-30 13:40:00,85.76,85.89,85.65,85.67,91838.0,66.2032,66.3036,66.1183,66.1338,91838.0
2019-07-30 13:50:00,85.64,85.84,85.62,85.74,47161.0,66.1106,66.265,66.0952,66.1878,47161.0
2019-07-30 14:00:00,85.75,86.06,85.71,85.98,105920.0,66.1955,66.4348,66.1646,66.3731,105920.0
2019-07-30 14:10:00,85.98,86.42,85.95,86.33,50618.0,66.3731,66.7127,66.3499,66.6433,50618.0
2019-07-30 14:20:00,86.33,86.61,86.31,86.49,143184.0,66.6433,66.8594,66.6278,66.7668,143184.0
2019-07-30 14:30:00,86.48,86.57,86.39,86.51,39892.0,66.759,66.8285,66.6896,66.7822,39892.0
2019-07-30 14:40:00,86.51,86.73,86.48,86.67,65101.0,66.7822,66.952,66.759,66.9057,65101.0
2019-07-30 14:50:00,86.67,86.67,86.44,86.51,68757.0,66.9057,66.9057,66.7282,66.7822,68757.0
2019-07-30 15:00:00,86.51,86.55,86.41,86.42,113614.0,66.7822,66.8131,66.705,66.7127,113614.0
2019-07-30 15:10:00,86.41,86.57,86.36,86.47,143512.0,66.705,66.8285,66.6664,66.7513,143512.0
2019-07-30 15:20:00,86.47,86.47,86.25,86.25,48024.0,66.7513,66.7513,66.5815,66.5815,48024.0
2019-07-30 15:30:00,86.23,86.43,86.02,86.03,108940.0,66.5661,66.7205,66.4039,66.4117,108940.0
2019-07-30 15:40:00,86.04,86.07,85.83,85.9,155276.0,66.4194,66.4425,66.2573,66.3113,155276.0
2019-07-30 15:50:00,85.9,86.04,85.79,86.01,246858.0,66.3113,66.4194,66.2264,66.3962,246858.0
2019-07-31 09:30:00,85.86,86.46,85.46,85.83,99056.0,66.2804,66.7436,65.9717,66.2573,99056.0
2019-07-31 09:40:00,85.74,86.3,85.42,86.15,35660.0,66.1878,66.6201,65.9408,66.5043,35660.0
2019-07-31 09:50:00,86.17,86.47,85.91,86.31,43101.0,66.5197,66.7513,66.319,66.6278,43101.0
2019-07-31 10:00:00,86.35,86.46,86.15,86.4,31073.0,66.6587,66.7436,66.5043,66.6973,31073.0
2019-07-31 10:10:00,86.4,87.13,86.36,86.93,80742.0,66.6973,67.2608,66.6664,67.1064,80742.0
2019-07-31 10:20:00,86.91,87.0,86.17,86.23,69492.0,67.091,67.1605,66.5197,66.5661,69492.0
2019-07-31 10:30:00,86.3,87.0,86.26,87.0,59961.0,66.6201,67.1605,66.5892,67.1605,59961.0
2019-07-31 10:40:00,87.03,87.32,86.99,87.28,38616.0,67.1836,67.4075,67.1527,67.3766,38616.0
2019-07-31 10:50:00,87.26,87.54,87.22,87.29,55801.0,67.3612,67.5773,67.3303,67.3843,55801.0
2019-07-31 11:00:00,87.32,87.55,87.05,87.52,46680.0,67.4075,67.585,67.1991,67.5619,46680.0
2019-07-31 11:10:00,87.53,87.77,87.43,87.71,43779.0,67.5696,67.7549,67.4924,67.7086,43779.0
2019-07-31 11:20:00,87.69,87.71,87.51,87.53,32482.0,67.6931,67.7086,67.5542,67.5696,32482.0
2019-07-31 11:30:00,87.54,88.08,87.53,88.01,36961.0,67.5773,67.9942,67.5696,67.9401,36961.0
2019-07-31 11:40:00,88.0,88.13,87.85,87.98,48733.0,67.9324,68.0328,67.8166,67.917,48733.0
2019-07-31 11:50:00,87.98,88.03,87.8,87.83,46215.0,67.917,67.9556,67.778,67.8012,46215.0
2019-07-31 12:00:00,87.82,87.89,87.69,87.74,55248.0,67.7935,67.8475,67.6931,67.7317,55248.0
2019-07-31 12:10:00,87.73,87.8,87.57,87.6,47887.0,67.724,67.778,67.6005,67.6236,47887.0
2019-07-31 12:20:00,87.59,87.74,87.57,87.69,30845.0,67.6159,67.7317,67.6005,67.6931,30845.0
2019-07-31 12:30:00,87.71,87.89,87.67,87.73,31573.0,67.7086,67.8475,67.6777,67.724,31573.0
2019-07-31 12:40:00,87.72,87.76,87.44,87.51,15240.0,67.7163,67.7472,67.5001,67.5542,15240.0
2019-07-31 12:50:00,87.5,87.67,87.49,87.65,19032.0,67.5464,67.6777,67.5387,67.6622,19032.0
2019-07-31 13:00:00,87.65,87.67,87.45,87.6,44595.0,67.6622,67.6777,67.5078,67.6236,44595.0
2019-07-31 13:10:00,87.61,87.62,87.43,87.45,67533.0,67.6314,67.6391,67.4924,67.5078,67533.0
2019-07-31 13:20:00,87.43,87.44,87.25,87.34,66582.0,67.4924,67.5001,67.3535,67.4229,66582.0
2019-07-31 13:30:00,87.33,87.34,87.03,87.03,63748.0,67.4152,67.4229,67.1836,67.1836,63748.0
2019-07-31 13:40:00,87.04,87.07,86.9,86.9,52451.0,67.1913,67.2145,67.0833,67.0833,52451.0
2019-07-31 13:50:00,86.92,87.03,86.78,86.99,34271.0,67.0987,67.1836,66.9906,67.1527,34271.0
2019-07-31 14:00:00,86.99,87.22,86.35,86.8,55897.0,67.1527,67.3303,66.6587,67.0061,55897.0
2019-07-31 14:10:00,86.75,86.95,86.71,86.89,29886.0,66.9675,67.1219,66.9366,67.0756,29886.0
2019-07-31 14:20:00,86.87,86.95,86.68,86.82,86014.0,67.0601,67.1219,66.9134,67.0215,86014.0
2019-07-31 14:30:00,86.83,87.0,86.55,86.58,29902.0,67.0292,67.1605,66.8131,66.8362,29902.0
2019-07-31 14:40:00,86.6,86.61,86.29,86.29,25754.0,66.8517,66.8594,66.6124,66.6124,25754.0
2019-07-31 14:50:00,86.28,86.3,85.25,86.04,56753.0,66.6047,66.6201,65.8095,66.4194,56753.0
2019-07-31 15:00:00,86.01,86.04,85.66,85.92,102087.0,66.3962,66.4194,66.126,66.3268,102087.0
2019-07-31 15:10:00,85.9,86.04,85.73,86.01,48420.0,66.3113,66.4194,66.1801,66.3962,48420.0
2019-07-31 15:20:00,86.02,86.16,85.93,86.04,53856.0,66.4039,66.512,66.3345,66.4194,53856.0
2019-07-31 15:30:00,86.06,86.06,85.63,85.9,63332.0,66.4348,66.4348,66.1029,66.3113,63332.0
2019-07-31 15:40:00,85.89,86.31,85.84,86.26,77843.0,66.3036,66.6278,66.265,66.5892,77843.0
2019-07-31 15:50:00,86.23,86.27,85.85,85.85,194216.0,66.5661,66.5969,66.2727,66.2727,194216.0
2019-08-01 09:30:00,84.0,84.3,82.0,82.37,356477.0,64.8446,65.0762,63.3007,63.5863,356477.0
2019-08-01 09:40:00,82.37,82.66,81.82,82.34,212395.0,63.5863,63.8102,63.1617,63.5631,212395.0
2019-08-01 09:50:00,82.38,83.02,82.21,83.02,124423.0,63.594,64.0881,63.4628,64.0881,124423.0
2019-08-01 10:00:00,83.02,83.23,82.7,83.07,86838.0,64.0881,64.2502,63.841,64.1267,86838.0
2019-08-01 10:10:00,83.07,83.19,82.42,82.56,88322.0,64.1267,64.2193,63.6249,63.733,88322.0
2019-08-01 10:20:00,82.61,82.62,82.21,82.34,125278.0,63.7716,63.7793,63.4628,63.5631,125278.0
2019-08-01 10:30:00,82.33,82.51,81.92,81.94,114388.0,63.5554,63.6944,63.2389,63.2544,114388.0
2019-08-01 10:40:00,81.96,82.0,81.62,81.77,136373.0,63.2698,63.3007,63.0073,63.1231,136373.0
2019-08-01 10:50:00,81.76,81.78,81.41,81.43,156538.0,63.1154,63.1308,62.8452,62.8607,156538.0
2019-08-01 11:00:00,81.44,81.58,80.94,81.14,150760.0,62.8684,62.9764,62.4824,62.6368,150760.0
2019-08-01 11:10:00,81.14,81.25,80.82,80.85,66582.0,62.6368,62.7217,62.3898,62.4129,66582.0
2019-08-01 11:20:00,80.86,81.01,80.8,80.95,96876.0,62.4206,62.5364,62.3743,62.4901,96876.0
2019-08-01 11:30:00,80.95,81.17,80.93,80.98,80278.0,62.4901,62.6599,62.4747,62.5133,80278.0
2019-08-01 11:40:00,80.98,81.38,80.97,81.17,132578.0,62.5133,62.8221,62.5056,62.6599,132578.0
2019-08-01 11:50:00,81.19,81.56,81.11,81.35,95288.0,62.6754,62.961,62.6136,62.7989,95288.0
2019-08-01 12:00:00,81.37,81.47,81.24,81.43,76727.0,62.8143,62.8915,62.714,62.8607,76727.0
2019-08-01 12:10:00,81.42,81.87,81.42,81.67,44731.0,62.8529,63.2003,62.8529,63.0459,44731.0
2019-08-01 12:20:00,81.68,81.77,81.47,81.53,73394.0,63.0536,63.1231,62.8915,62.9379,73394.0
2019-08-01 12:30:00,81.55,81.7,81.33,81.34,66735.0,62.9533,63.0691,62.7835,62.7912,66735.0
2019-08-01 12:40:00,81.34,81.51,81.28,81.45,179232.0,62.7912,62.9224,62.7449,62.8761,179232.0
2019-08-01 12:50:00,81.45,81.62,81.3,81.58,119447.0,62.8761,63.0073,62.7603,62.9764,119447.0
2019-08-01 13:00:00,81.6,81.89,81.56,81.85,136574.0,62.9919,63.2158,62.961,63.1849,136574.0
2019-08-01 13:10:00,81.85,82.0,81.62,81.8,116184.0,63.1849,63.3007,63.0073,63.1463,116184.0
2019-08-01 13:20:00,81.82,81.98,81.16,81.17,266848.0,63.1617,63.2852,62.6522,62.6599,266848.0
2019-08-01 13:30:00,81.12,81.43,80.55,80.58,305664.0,62.6213,62.8607,62.1813,62.2045,305664.0
2019-08-01 13:40:00,80.56,80.9,80.35,80.72,140389.0,62.189,62.4515,62.0269,62.3126,140389.0
2019-08-01 13:50:00,80.69,81.01,80.62,80.95,140449.0,62.2894,62.5364,62.2354,62.4901,140449.0
2019-08-01 14:00:00,80.91,80.98,80.09,80.1,95805.0,62.4592,62.5133,61.8262,61.8339,95805.0
2019-08-01 14:10:00,80.08,80.28,79.89,80.17,169286.0,61.8185,61.9729,61.6718,61.888,169286.0
2019-08-01 14:20:00,80.19,80.21,79.67,79.76,239999.0,61.9034,61.9189,61.502,61.5715,239999.0
2019-08-01 14:30:00,79.73,79.75,79.47,79.55,117825.0,61.5483,61.5638,61.3476,61.4094,117825.0
2019-08-01 14:40:00,79.58,79.99,79.45,79.98,113769.0,61.4325,61.749,61.3322,61.7413,113769.0
2019-08-01 14:50:00,80.0,80.2,79.87,80.16,116877.0,61.7568,61.9111,61.6564,61.8803,116877.0
2019-08-01 15:00:00,80.14,80.42,80.03,80.04,197113.0,61.8648,62.081,61.7799,61.7876,197113.0
2019-08-01 15:10:00,80.06,80.78,80.03,80.7,210128.0,61.8031,62.3589,61.7799,62.2971,210128.0
2019-08-01 15:20:00,80.7,81.15,80.65,81.07,234838.0,62.2971,62.6445,62.2585,62.5827,234838.0
2019-08-01 15:30:00,81.08,81.18,80.82,81.1,217915.0,62.5905,62.6677,62.3898,62.6059,217915.0
2019-08-01 15:40:00,81.1,81.52,80.88,81.5,392445.0,62.6059,62.9301,62.4361,62.9147,392445.0
2019-08-01 15:50:00,81.48,81.5,80.91,80.96,572649.0,62.8993,62.9147,62.4592,62.4978,572649.0
2019-08-02 09:30:00,83.05,87.84,82.38,84.31,543371.0,64.1112,67.8089,63.594,65.0839,543371.0
2019-08-02 09:40:00,84.22,84.69,83.4,83.5,291195.0,65.0144,65.3772,64.3814,64.4586,291195.0
2019-08-02 09:50:00,83.42,84.0,82.67,83.08,207289.0,64.3969,64.8446,63.8179,64.1344,207289.0
2019-08-02 10:00:00,83.2,83.57,82.62,83.1,196032.0,64.227,64.5126,63.7793,64.1498,196032.0
2019-08-02 10:10:00,83.13,83.18,81.54,81.74,140988.0,64.173,64.2116,62.9456,63.1,140988.0
2019-08-02 10:20:00,81.71,82.0,81.39,81.63,120132.0,63.0768,63.3007,62.8298,63.015,120132.0
2019-08-02 10:30:00,81.63,81.78,80.88,80.88,132672.0,63.015,63.1308,62.4361,62.4361,132672.0
2019-08-02 10:40:00,80.82,81.14,80.49,80.83,181788.0,62.3898,62.6368,62.135,62.3975,181788.0
2019-08-02 10:50:00,80.87,80.89,80.06,80.39,117204.0,62.4284,62.4438,61.8031,62.0578,117204.0
2019-08-02 11:00:00,80.45,81.66,80.42,81.41,178537.0,62.1041,63.0382,62.081,62.8452,178537.0
2019-08-02 11:10:00,81.41,82.08,81.2,81.95,150748.0,62.8452,63.3624,62.6831,63.2621,150748.0
2019-08-02 11:20:00,81.98,82.68,81.53,82.36,130522.0,63.2852,63.8256,62.9379,63.5786,130522.0
2019-08-02 11:30:00,82.35,82.57,81.9,82.13,243232.0,63.5709,63.7407,63.2235,63.401,243232.0
2019-08-02 11:40:00,82.14,83.12,82.13,82.96,146792.0,63.4087,64.1653,63.401,64.0418,146792.0
2019-08-02 11:50:00,83.0,83.55,82.85,83.54,152737.0,64.0726,64.4972,63.9568,64.4895,152737.0
2019-08-02 12:00:00,83.53,83.59,83.03,83.31,79390.0,64.4818,64.5281,64.0958,64.3119,79390.0
2019-08-02 12:10:00,83.31,83.42,83.12,83.2,129751.0,64.3119,64.3969,64.1653,64.227,129751.0
2019-08-02 12:20:00,83.2,83.37,83.03,83.06,70818.0,64.227,64.3583,64.0958,64.1189,70818.0
2019-08-02 12:30:00,83.07,83.1,82.79,83.01,75320.0,64.1267,64.1498,63.9105,64.0804,75320.0
2019-08-02 12:40:00,83.01,83.28,82.88,82.91,84358.0,64.0804,64.2888,63.98,64.0032,84358.0
2019-08-02 12:50:00,82.87,83.16,82.77,83.11,37873.0,63.9723,64.1961,63.8951,64.1575,37873.0
2019-08-02 13:00:00,83.1,83.34,82.98,83.23,50688.0,64.1498,64.3351,64.0572,64.2502,50688.0
2019-08-02 13:10:00,83.27,83.53,83.21,83.33,42494.0,64.2811,64.4818,64.2347,64.3274,42494.0
2019-08-02 13:20:00,83.3,83.51,83.21,83.25,43557.0,64.3042,64.4663,64.2347,64.2656,43557.0
2019-08-02 13:30:00,83.23,83.3,83.1,83.23,42985.0,64.2502,64.3042,64.1498,64.2502,42985.0
2019-08-02 13:40:00,83.22,83.42,83.19,83.24,39964.0,64.2425,64.3969,64.2193,64.2579,39964.0
2019-08-02 13:50:00,83.25,83.5,83.22,83.29,44721.0,64.2656,64.4586,64.2425,64.2965,44721.0
2019-08-02 14:00:00,83.28,83.7,83.28,83.61,48540.0,64.2888,64.613,64.2888,64.5435,48540.0
2019-08-02 14:10:00,83.62,83.62,82.91,83.19,76256.0,64.5512,64.5512,64.0032,64.2193,76256.0
2019-08-02 14:20:00,83.22,83.39,83.17,83.26,58217.0,64.2425,64.3737,64.2039,64.2733,58217.0
2019-08-02 14:30:00,83.26,83.44,83.24,83.34,49581.0,64.2733,64.4123,64.2579,64.3351,49581.0
2019-08-02 14:40:00,83.29,83.53,83.24,83.38,73607.0,64.2965,64.4818,64.2579,64.366,73607.0
2019-08-02 14:50:00,83.34,83.36,83.16,83.25,66124.0,64.3351,64.3505,64.1961,64.2656,66124.0
2019-08-02 15:00:00,83.25,83.28,83.18,83.18,82635.0,64.2656,64.2888,64.2116,64.2116,82635.0
2019-08-02 15:10:00,83.19,83.19,82.73,82.98,158967.0,64.2193,64.2193,63.8642,64.0572,158967.0
2019-08-02 15:20:00,82.95,83.06,82.87,82.91,100221.0,64.034,64.1189,63.9723,64.0032,100221.0
2019-08-02 15:30:00,82.92,82.99,82.32,82.6,166497.0,64.0109,64.0649,63.5477,63.7638,166497.0
2019-08-02 15:40:00,82.6,82.81,82.6,82.72,137326.0,63.7638,63.926,63.7638,63.8565,137326.0
2019-08-02 15:50:00,82.73,82.82,82.29,82.5,467712.0,63.8642,63.9337,63.5245,63.6867,467712.0
2019-08-05 09:30:00,80.25,81.52,79.81,81.52,219856.0,61.9497,62.9301,61.6101,62.9301,219856.0
2019-08-05 09:40:00,81.51,81.58,80.71,80.77,105550.0,62.9224,62.9764,62.3048,62.3512,105550.0
2019-08-05 09:50:00,80.77,81.48,80.61,81.41,135095.0,62.3512,62.8993,62.2276,62.8452,135095.0
2019-08-05 10:00:00,81.46,81.46,80.71,80.73,84265.0,62.8838,62.8838,62.3048,62.3203,84265.0
2019-08-05 10:10:00,80.75,81.63,80.75,81.32,132847.0,62.3357,63.015,62.3357,62.7757,132847.0
2019-08-05 10:20:00,81.33,81.5,81.19,81.39,87768.0,62.7835,62.9147,62.6754,62.8298,87768.0
2019-08-05 10:30:00,81.39,81.4,80.83,80.89,107852.0,62.8298,62.8375,62.3975,62.4438,107852.0
2019-08-05 10:40:00,80.88,80.88,80.3,80.8,141745.0,62.4361,62.4361,61.9883,62.3743,141745.0
2019-08-05 10:50:00,80.81,80.81,80.41,80.79,88050.0,62.382,62.382,62.0733,62.3666,88050.0
2019-08-05 11:00:00,80.78,81.25,80.67,81.04,84721.0,62.3589,62.7217,62.274,62.5596,84721.0
2019-08-05 11:10:00,81.02,81.25,80.85,80.85,59559.0,62.5442,62.7217,62.4129,62.4129,59559.0
2019-08-05 11:20:00,80.83,81.28,80.78,80.78,91557.0,62.3975,62.7449,62.3589,62.3589,91557.0
2019-08-05 11:30:00,80.81,81.46,80.81,81.33,111351.0,62.382,62.8838,62.382,62.7835,111351.0
2019-08-05 11:40:00,81.33,81.44,80.75,81.01,110207.0,62.7835,62.8684,62.3357,62.5364,110207.0
2019-08-05 11:50:00,81.0,81.09,80.77,80.95,62040.0,62.5287,62.5982,62.3512,62.4901,62040.0
2019-08-05 12:00:00,80.92,81.09,80.36,80.4,50582.0,62.467,62.5982,62.0347,62.0655,50582.0
2019-08-05 12:10:00,80.39,80.9,80.38,80.9,44595.0,62.0578,62.4515,62.0501,62.4515,44595.0
2019-08-05 12:20:00,80.9,81.0,80.27,80.29,47797.0,62.4515,62.5287,61.9652,61.9806,47797.0
2019-08-05 12:30:00,80.24,80.55,80.21,80.51,50298.0,61.942,62.1813,61.9189,62.1505,50298.0
2019-08-05 12:40:00,80.5,80.84,80.33,80.37,47642.0,62.1427,62.4052,62.0115,62.0424,47642.0
2019-08-05 12:50:00,80.36,80.37,79.8,80.0,105114.0,62.0347,62.0424,61.6024,61.7568,105114.0
2019-08-05 13:00:00,80.0,80.14,79.81,79.84,81832.0,61.7568,61.8648,61.6101,61.6332,81832.0
2019-08-05 13:10:00,79.84,80.05,79.79,79.95,53841.0,61.6332,61.7954,61.5946,61.7182,53841.0
2019-08-05 13:20:00,80.01,80.16,79.81,80.16,89895.0,61.7645,61.8803,61.6101,61.8803,89895.0
2019-08-05 13:30:00,80.17,80.25,79.77,79.8,63519.0,61.888,61.9497,61.5792,61.6024,63519.0
2019-08-05 13:40:00,79.8,79.95,79.57,79.66,40211.0,61.6024,61.7182,61.4248,61.4943,40211.0
2019-08-05 13:50:00,79.65,79.76,79.52,79.72,37877.0,61.4866,61.5715,61.3862,61.5406,37877.0
2019-08-05 14:00:00,79.72,79.88,79.66,79.78,39001.0,61.5406,61.6641,61.4943,61.5869,39001.0
2019-08-05 14:10:00,79.77,80.02,79.72,79.9,220446.0,61.5792,61.7722,61.5406,61.6796,220446.0
2019-08-05 14:20:00,79.86,79.96,79.6,79.6,34530.0,61.6487,61.7259,61.448,61.448,34530.0
2019-08-05 14:30:00,79.63,79.7,79.37,79.67,47138.0,61.4711,61.5252,61.2704,61.502,47138.0
2019-08-05 14:40:00,79.66,79.94,79.52,79.77,79330.0,61.4943,61.7104,61.3862,61.5792,79330.0
2019-08-05 14:50:00,79.77,79.97,79.63,79.71,63780.0,61.5792,61.7336,61.4711,61.5329,63780.0
2019-08-05 15:00:00,79.73,79.76,79.26,79.32,75764.0,61.5483,61.5715,61.1855,61.2318,75764.0
2019-08-05 15:10:00,79.34,79.75,79.33,79.6,88545.0,61.2473,61.5638,61.2395,61.448,88545.0
2019-08-05 15:20:00,79.62,79.66,79.14,79.17,132415.0,61.4634,61.4943,61.0929,61.116,132415.0
2019-08-05 15:30:00,79.17,79.39,79.06,79.1,125911.0,61.116,61.2859,61.0311,61.062,125911.0
2019-08-05 15:40:00,79.11,79.13,78.87,78.97,174508.0,61.0697,61.0851,60.8844,60.9616,174508.0
2019-08-05 15:50:00,78.98,79.13,78.8,78.99,307988.0,60.9694,61.0851,60.8304,60.9771,307988.0
2019-08-06 09:30:00,79.53,79.91,77.77,77.87,192621.0,61.3939,61.6873,60.0353,60.1125,192621.0
2019-08-06 09:40:00,77.86,78.23,77.14,77.14,203113.0,60.1048,60.3904,59.5489,59.5489,203113.0
2019-08-06 09:50:00,77.09,77.48,76.87,77.3,133091.0,59.5104,59.8114,59.3405,59.6725,133091.0
2019-08-06 10:00:00,77.3,77.74,77.11,77.31,107219.0,59.6725,60.0121,59.5258,59.6802,107219.0
2019-08-06 10:10:00,77.32,77.56,77.2,77.47,109710.0,59.6879,59.8732,59.5953,59.8037,109710.0
2019-08-06 10:20:00,77.5,78.33,77.39,78.05,95981.0,59.8269,60.4676,59.7419,60.2514,95981.0
2019-08-06 10:30:00,78.04,78.28,77.85,78.15,76648.0,60.2437,60.429,60.097,60.3286,76648.0
2019-08-06 10:40:00,78.14,78.26,77.72,77.75,47708.0,60.3209,60.4135,59.9967,60.0198,47708.0
2019-08-06 10:50:00,77.78,78.02,77.75,77.98,77287.0,60.043,60.2283,60.0198,60.1974,77287.0
2019-08-06 11:00:00,77.98,77.99,77.7,77.8,104058.0,60.1974,60.2051,59.9812,60.0584,104058.0
2019-08-06 11:10:00,77.79,77.91,77.32,77.32,82227.0,60.0507,60.1434,59.6879,59.6879,82227.0
2019-08-06 11:20:00,77.31,77.94,77.23,77.82,61267.0,59.6802,60.1665,59.6184,60.0739,61267.0
2019-08-06 11:30:00,77.82,77.94,77.54,77.84,65571.0,60.0739,60.1665,59.8577,60.0893,65571.0
2019-08-06 11:40:00,77.82,77.96,77.64,77.77,72497.0,60.0739,60.182,59.9349,60.0353,72497.0
2019-08-06 11:50:00,77.79,77.92,77.46,77.57,80569.0,60.0507,60.1511,59.796,59.8809,80569.0
2019-08-06 12:00:00,77.57,77.65,77.39,77.58,68544.0,59.8809,59.9426,59.7419,59.8886,68544.0
2019-08-06 12:10:00,77.56,77.64,77.31,77.36,35326.0,59.8732,59.9349,59.6802,59.7188,35326.0
2019-08-06 12:20:00,77.39,77.97,77.36,77.83,59462.0,59.7419,60.1897,59.7188,60.0816,59462.0
2019-08-06 12:30:00,77.8,77.88,77.63,77.69,43065.0,60.0584,60.1202,59.9272,59.9735,43065.0
2019-08-06 12:40:00,77.66,77.73,77.48,77.57,24974.0,59.9504,60.0044,59.8114,59.8809,24974.0
2019-08-06 12:50:00,77.58,77.67,77.43,77.45,42020.0,59.8886,59.9581,59.7728,59.7883,42020.0
2019-08-06 13:00:00,77.43,77.72,77.41,77.71,31493.0,59.7728,59.9967,59.7574,59.989,31493.0
2019-08-06 13:10:00,77.73,77.88,77.66,77.77,47040.0,60.0044,60.1202,59.9504,60.0353,47040.0
2019-08-06 13:20:00,77.77,77.94,77.76,77.9,54021.0,60.0353,60.1665,60.0276,60.1356,54021.0
2019-08-06 13:30:00,77.9,78.28,77.87,78.28,57747.0,60.1356,60.429,60.1125,60.429,57747.0
2019-08-06 13:40:00,78.26,78.31,78.1,78.14,42939.0,60.4135,60.4521,60.29,60.3209,42939.0
2019-08-06 13:50:00,78.12,78.19,77.98,78.13,80059.0,60.3055,60.3595,60.1974,60.3132,80059.0
2019-08-06 14:00:00,78.14,78.39,78.01,78.3,48665.0,60.3209,60.5139,60.2206,60.4444,48665.0
2019-08-06 14:10:00,78.33,78.5,78.26,78.33,71110.0,60.4676,60.5988,60.4135,60.4676,71110.0
2019-08-06 14:20:00,78.32,78.39,78.18,78.28,47396.0,60.4599,60.5139,60.3518,60.429,47396.0
2019-08-06 14:30:00,78.27,78.35,78.09,78.29,58142.0,60.4213,60.483,60.2823,60.4367,58142.0
2019-08-06 14:40:00,78.33,78.39,78.15,78.29,38579.0,60.4676,60.5139,60.3286,60.4367,38579.0
2019-08-06 14:50:00,78.3,78.37,78.18,78.18,34109.0,60.4444,60.4985,60.3518,60.3518,34109.0
2019-08-06 15:00:00,78.23,78.25,77.81,77.84,76782.0,60.3904,60.4058,60.0662,60.0893,76782.0
2019-08-06 15:10:00,77.82,78.11,77.81,77.98,73816.0,60.0739,60.2977,60.0662,60.1974,73816.0
2019-08-06 15:20:00,78.0,78.07,77.85,77.88,60689.0,60.2128,60.2669,60.097,60.1202,60689.0
2019-08-06 15:30:00,77.85,77.92,77.68,77.92,105884.0,60.097,60.1511,59.9658,60.1511,105884.0
2019-08-06 15:40:00,77.92,78.41,77.87,78.27,114419.0,60.1511,60.5293,60.1125,60.4213,114419.0
2019-08-06 15:50:00,78.28,78.41,78.1,78.27,299005.0,60.429,60.5293,60.29,60.4213,299005.0
2019-08-07 09:30:00,76.65,76.83,75.6,76.82,217338.0,59.1707,59.3096,58.3601,59.3019,217338.0
2019-08-07 09:40:00,76.77,76.93,76.15,76.54,132293.0,59.2633,59.3868,58.7847,59.0858,132293.0
2019-08-07 09:50:00,76.57,76.6,76.09,76.32,153903.0,59.1089,59.1321,58.7384,58.9159,153903.0
2019-08-07 10:00:00,76.29,76.29,75.66,76.2,125254.0,58.8928,58.8928,58.4064,58.8233,125254.0
2019-08-07 10:10:00,76.18,76.3,75.7,75.7,126399.0,58.8079,58.9005,58.4373,58.4373,126399.0
2019-08-07 10:20:00,75.71,75.81,75.21,75.41,125753.0,58.445,58.5222,58.0591,58.2135,125753.0
2019-08-07 10:30:00,75.35,75.45,74.84,75.43,166895.0,58.1671,58.2443,57.7734,58.2289,166895.0
2019-08-07 10:40:00,75.4,75.58,75.1,75.19,140865.0,58.2057,58.3447,57.9742,58.0436,140865.0
2019-08-07 10:50:00,75.18,75.74,75.14,75.54,272098.0,58.0359,58.4682,58.005,58.3138,272098.0
2019-08-07 11:00:00,75.53,76.16,75.3,76.16,106472.0,58.3061,58.7924,58.1285,58.7924,106472.0
2019-08-07 11:10:00,76.14,76.35,75.9,76.15,230283.0,58.777,58.9391,58.5917,58.7847,230283.0
2019-08-07 11:20:00,76.17,76.57,75.97,76.47,105746.0,58.8001,59.1089,58.6458,59.0317,105746.0
2019-08-07 11:30:00,76.5,76.55,76.04,76.11,220908.0,59.0549,59.0935,58.6998,58.7538,220908.0
2019-08-07 11:40:00,76.06,76.46,76.06,76.36,51212.0,58.7152,59.024,58.7152,58.9468,51212.0
2019-08-07 11:50:00,76.36,76.46,76.1,76.31,61358.0,58.9468,59.024,58.7461,58.9082,61358.0
2019-08-07 12:00:00,76.33,76.41,76.09,76.28,83078.0,58.9237,58.9854,58.7384,58.8851,83078.0
2019-08-07 12:10:00,76.3,76.43,76.02,76.05,45222.0,58.9005,59.0009,58.6844,58.7075,45222.0
2019-08-07 12:20:00,76.02,76.08,75.76,75.93,50909.0,58.6844,58.7307,58.4836,58.6149,50909.0
2019-08-07 12:30:00,75.97,76.13,75.93,75.97,61990.0,58.6458,58.7693,58.6149,58.6458,61990.0
2019-08-07 12:40:00,75.97,76.26,75.9,76.12,26905.0,58.6458,58.8696,58.5917,58.7615,26905.0
2019-08-07 12:50:00,76.13,76.19,75.91,75.96,36467.0,58.7693,58.8156,58.5994,58.638,36467.0
2019-08-07 13:00:00,75.96,76.0,75.77,75.98,30941.0,58.638,58.6689,58.4914,58.6535,30941.0
2019-08-07 13:10:00,76.0,76.0,75.73,75.85,22670.0,58.6689,58.6689,58.4605,58.5531,22670.0
2019-08-07 13:20:00,75.85,75.87,75.67,75.67,20648.0,58.5531,58.5686,58.4142,58.4142,20648.0
2019-08-07 13:30:00,75.67,76.05,75.65,75.98,43178.0,58.4142,58.7075,58.3987,58.6535,43178.0
2019-08-07 13:40:00,76.05,76.17,75.98,76.07,38906.0,58.7075,58.8001,58.6535,58.723,38906.0
2019-08-07 13:50:00,76.08,76.25,75.91,76.04,39968.0,58.7307,58.8619,58.5994,58.6998,39968.0
2019-08-07 14:00:00,76.05,76.13,75.98,76.09,33741.0,58.7075,58.7693,58.6535,58.7384,33741.0
2019-08-07 14:10:00,76.11,76.13,75.63,75.71,59823.0,58.7538,58.7693,58.3833,58.445,59823.0
2019-08-07 14:20:00,75.71,75.93,75.56,75.93,58099.0,58.445,58.6149,58.3293,58.6149,58099.0
2019-08-07 14:30:00,75.89,76.18,75.83,75.99,64210.0,58.584,58.8079,58.5377,58.6612,64210.0
2019-08-07 14:40:00,76.0,76.46,76.0,76.45,126615.0,58.6689,59.024,58.6689,59.0163,126615.0
2019-08-07 14:50:00,76.48,76.81,76.48,76.74,51888.0,59.0395,59.2942,59.0395,59.2402,51888.0
2019-08-07 15:00:00,76.73,76.74,76.41,76.46,42570.0,59.2324,59.2402,58.9854,59.024,42570.0
2019-08-07 15:10:00,76.49,76.61,76.28,76.55,55699.0,59.0472,59.1398,58.8851,59.0935,55699.0
2019-08-07 15:20:00,76.59,76.64,76.37,76.58,48226.0,59.1244,59.163,58.9545,59.1167,48226.0
2019-08-07 15:30:00,76.59,77.36,76.44,77.33,150149.0,59.1244,59.7188,59.0086,59.6956,150149.0
2019-08-07 15:40:00,77.33,78.1,77.04,77.76,325070.0,59.6956,60.29,59.4718,60.0276,325070.0
2019-08-07 15:50:00,77.74,77.76,77.2,77.53,276166.0,60.0121,60.0276,59.5953,59.85,276166.0
2019-08-08 09:30:00,78.0,78.54,77.65,77.93,125766.0,60.2128,60.6297,59.9426,60.1588,125766.0
2019-08-08 09:40:00,77.84,78.16,77.62,78.11,90898.0,60.0893,60.3363,59.9195,60.2977,90898.0
2019-08-08 09:50:00,78.1,78.4,77.6,78.3,64530.0,60.29,60.5216,59.904,60.4444,64530.0
2019-08-08 10:00:00,78.22,78.49,78.1,78.16,82247.0,60.3827,60.5911,60.29,60.3363,82247.0
2019-08-08 10:10:00,78.11,79.08,78.05,79.08,116939.0,60.2977,61.0465,60.2514,61.0465,116939.0
2019-08-08 10:20:00,79.05,79.07,78.59,78.89,72575.0,61.0234,61.0388,60.6683,60.8999,72575.0
2019-08-08 10:30:00,78.92,79.55,78.92,79.42,100750.0,60.923,61.4094,60.923,61.309,100750.0
2019-08-08 10:40:00,79.39,79.56,79.37,79.46,56737.0,61.2859,61.4171,61.2704,61.3399,56737.0
2019-08-08 10:50:00,79.49,79.65,79.27,79.46,116187.0,61.3631,61.4866,61.1932,61.3399,116187.0
2019-08-08 11:00:00,79.48,79.66,79.05,79.63,54857.0,61.3553,61.4943,61.0234,61.4711,54857.0
2019-08-08 11:10:00,79.67,79.97,79.56,79.72,41199.0,61.502,61.7336,61.4171,61.5406,41199.0
2019-08-08 11:20:00,79.69,79.89,79.33,79.42,53802.0,61.5174,61.6718,61.2395,61.309,53802.0
2019-08-08 11:30:00,79.37,79.53,79.14,79.31,141563.0,61.2704,61.3939,61.0929,61.2241,141563.0
2019-08-08 11:40:00,79.3,79.42,79.07,79.12,28216.0,61.2164,61.309,61.0388,61.0774,28216.0
2019-08-08 11:50:00,79.12,79.44,79.11,79.28,49154.0,61.0774,61.3245,61.0697,61.2009,49154.0
2019-08-08 12:00:00,79.28,79.41,79.19,79.19,46479.0,61.2009,61.3013,61.1315,61.1315,46479.0
2019-08-08 12:10:00,79.18,79.36,79.06,79.24,31352.0,61.1237,61.2627,61.0311,61.1701,31352.0
2019-08-08 12:20:00,79.23,79.51,79.21,79.44,25376.0,61.1623,61.3785,61.1469,61.3245,25376.0
2019-08-08 12:30:00,79.44,79.55,79.31,79.31,40384.0,61.3245,61.4094,61.2241,61.2241,40384.0
2019-08-08 12:40:00,79.33,79.43,79.17,79.17,35819.0,61.2395,61.3167,61.116,61.116,35819.0
2019-08-08 12:50:00,79.18,79.21,79.04,79.09,31969.0,61.1237,61.1469,61.0157,61.0543,31969.0
2019-08-08 13:00:00,79.06,79.14,78.92,78.92,57894.0,61.0311,61.0929,60.923,60.923,57894.0
2019-08-08 13:10:00,78.89,79.06,78.78,78.85,80565.0,60.8999,61.0311,60.815,60.869,80565.0
2019-08-08 13:20:00,78.83,78.94,78.79,78.82,60444.0,60.8536,60.9385,60.8227,60.8458,60444.0
2019-08-08 13:30:00,78.83,79.07,78.83,78.96,28581.0,60.8536,61.0388,60.8536,60.9539,28581.0
2019-08-08 13:40:00,78.96,79.11,78.93,79.08,24917.0,60.9539,61.0697,60.9308,61.0465,24917.0
2019-08-08 13:50:00,79.09,79.18,79.03,79.06,24049.0,61.0543,61.1237,61.008,61.0311,24049.0
2019-08-08 14:00:00,79.06,79.07,78.65,78.65,37577.0,61.0311,61.0388,60.7146,60.7146,37577.0
2019-08-08 14:10:00,78.65,79.0,78.62,78.97,39481.0,60.7146,60.9848,60.6914,60.9616,39481.0
2019-08-08 14:20:00,78.97,79.13,78.93,79.12,29459.0,60.9616,61.0851,60.9308,61.0774,29459.0
2019-08-08 14:30:00,79.12,79.38,79.11,79.33,27574.0,61.0774,61.2781,61.0697,61.2395,27574.0
2019-08-08 14:40:00,79.33,79.38,79.07,79.1,30680.0,61.2395,61.2781,61.0388,61.062,30680.0
2019-08-08 14:50:00,79.09,79.48,79.07,79.37,35261.0,61.0543,61.3553,61.0388,61.2704,35261.0
2019-08-08 15:00:00,79.37,79.55,79.34,79.54,90093.0,61.2704,61.4094,61.2473,61.4017,90093.0
2019-08-08 15:10:00,79.54,79.55,79.33,79.41,37389.0,61.4017,61.4094,61.2395,61.3013,37389.0
2019-08-08 15:20:00,79.42,79.49,79.36,79.39,55886.0,61.309,61.3631,61.2627,61.2859,55886.0
2019-08-08 15:30:00,79.38,79.79,79.37,79.71,80677.0,61.2781,61.5946,61.2704,61.5329,80677.0
2019-08-08 15:40:00,79.7,79.86,79.67,79.67,77610.0,61.5252,61.6487,61.502,61.502,77610.0
2019-08-08 15:50:00,79.68,80.39,79.68,80.37,374438.0,61.5097,62.0578,61.5097,62.0424,374438.0
2019-08-09 09:30:00,80.8,80.88,79.72,80.52,65381.0,62.3743,62.4361,61.5406,62.1582,65381.0
2019-08-09 09:40:00,80.45,80.7,80.13,80.55,46539.0,62.1041,62.2971,61.8571,62.1813,46539.0
2019-08-09 09:50:00,80.55,80.56,79.82,80.12,46477.0,62.1813,62.189,61.6178,61.8494,46477.0
2019-08-09 10:00:00,79.99,80.31,79.89,79.92,40230.0,61.749,61.9961,61.6718,61.695,40230.0
2019-08-09 10:10:00,79.91,80.42,79.8,80.2,43315.0,61.6873,62.081,61.6024,61.9111,43315.0
2019-08-09 10:20:00,80.15,80.18,79.61,79.61,36771.0,61.8725,61.8957,61.4557,61.4557,36771.0
2019-08-09 10:30:00,79.64,79.81,79.3,79.68,29250.0,61.4788,61.6101,61.2164,61.5097,29250.0
2019-08-09 10:40:00,79.78,80.03,79.7,79.77,29518.0,61.5869,61.7799,61.5252,61.5792,29518.0
2019-08-09 10:50:00,79.8,79.91,79.44,79.44,25289.0,61.6024,61.6873,61.3245,61.3245,25289.0
2019-08-09 11:00:00,79.46,79.65,79.39,79.59,50072.0,61.3399,61.4866,61.2859,61.4402,50072.0
2019-08-09 11:10:00,79.58,80.04,79.55,79.92,28539.0,61.4325,61.7876,61.4094,61.695,28539.0
2019-08-09 11:20:00,79.92,79.97,79.57,79.61,41208.0,61.695,61.7336,61.4248,61.4557,41208.0
2019-08-09 11:30:00,79.66,80.14,79.66,80.06,23726.0,61.4943,61.8648,61.4943,61.8031,23726.0
2019-08-09 11:40:00,80.03,80.27,79.99,80.17,44523.0,61.7799,61.9652,61.749,61.888,44523.0
2019-08-09 11:50:00,80.19,80.35,80.1,80.35,63562.0,61.9034,62.0269,61.8339,62.0269,63562.0
2019-08-09 12:00:00,80.38,80.53,80.24,80.35,27137.0,62.0501,62.1659,61.942,62.0269,27137.0
2019-08-09 12:10:00,80.35,80.55,80.24,80.27,60971.0,62.0269,62.1813,61.942,61.9652,60971.0
2019-08-09 12:20:00,80.27,80.62,80.25,80.5,24351.0,61.9652,62.2354,61.9497,62.1427,24351.0
2019-08-09 12:30:00,80.5,80.51,80.34,80.46,20003.0,62.1427,62.1505,62.0192,62.1119,20003.0
2019-08-09 12:40:00,80.41,80.46,80.13,80.39,19228.0,62.0733,62.1119,61.8571,62.0578,19228.0
2019-08-09 12:50:00,80.39,80.85,80.39,80.55,69719.0,62.0578,62.4129,62.0578,62.1813,69719.0
2019-08-09 13:00:00,80.55,80.62,80.3,80.3,40615.0,62.1813,62.2354,61.9883,61.9883,40615.0
2019-08-09 13:10:00,80.29,80.38,80.12,80.12,16715.0,61.9806,62.0501,61.8494,61.8494,16715.0
2019-08-09 13:20:00,80.17,80.18,79.94,79.95,21151.0,61.888,61.8957,61.7104,61.7182,21151.0
2019-08-09 13:30:00,79.96,80.11,79.94,79.96,23670.0,61.7259,61.8417,61.7104,61.7259,23670.0
2019-08-09 13:40:00,79.96,79.97,79.75,79.88,20383.0,61.7259,61.7336,61.5638,61.6641,20383.0
2019-08-09 13:50:00,79.89,79.95,79.8,79.84,23213.0,61.6718,61.7182,61.6024,61.6332,23213.0
2019-08-09 14:00:00,79.83,80.03,79.83,79.92,25104.0,61.6255,61.7799,61.6255,61.695,25104.0
2019-08-09 14:10:00,79.89,79.92,79.78,79.8,17628.0,61.6718,61.695,61.5869,61.6024,17628.0
2019-08-09 14:20:00,79.79,79.9,79.68,79.71,27612.0,61.5946,61.6796,61.5097,61.5329,27612.0
2019-08-09 14:30:00,79.68,79.71,79.58,79.71,26175.0,61.5097,61.5329,61.4325,61.5329,26175.0
2019-08-09 14:40:00,79.7,79.79,79.62,79.65,26342.0,61.5252,61.5946,61.4634,61.4866,26342.0
2019-08-09 14:50:00,79.64,79.73,79.48,79.71,36533.0,61.4788,61.5483,61.3553,61.5329,36533.0
2019-08-09 15:00:00,79.69,79.9,79.6,79.87,35255.0,61.5174,61.6796,61.448,61.6564,35255.0
2019-08-09 15:10:00,79.89,79.89,79.64,79.67,29176.0,61.6718,61.6718,61.4788,61.502,29176.0
2019-08-09 15:20:00,79.66,79.95,79.59,79.89,40932.0,61.4943,61.7182,61.4402,61.6718,40932.0
2019-08-09 15:30:00,79.88,79.93,79.68,79.83,43116.0,61.6641,61.7027,61.5097,61.6255,43116.0
2019-08-09 15:40:00,79.85,79.89,79.71,79.71,55655.0,61.641,61.6718,61.5329,61.5329,55655.0
2019-08-09 15:50:00,79.71,79.72,79.26,79.33,245336.0,61.5329,61.5406,61.1855,61.2395,245336.0
2019-08-12 09:30:00,78.75,79.14,77.9,78.47,116580.0,60.7918,61.0929,60.1356,60.5757,116580.0
2019-08-12 09:40:00,78.41,78.84,78.15,78.44,37764.0,60.5293,60.8613,60.3286,60.5525,37764.0
2019-08-12 09:50:00,78.5,78.94,78.46,78.69,50718.0,60.5988,60.9385,60.5679,60.7455,50718.0
2019-08-12 10:00:00,78.66,79.17,78.66,78.92,65302.0,60.7223,61.116,60.7223,60.923,65302.0
2019-08-12 10:10:00,78.89,79.0,78.65,78.79,60816.0,60.8999,60.9848,60.7146,60.8227,60816.0
2019-08-12 10:20:00,78.75,79.24,78.72,79.05,52558.0,60.7918,61.1701,60.7686,61.0234,52558.0
2019-08-12 10:30:00,79.09,79.18,78.79,78.85,44401.0,61.0543,61.1237,60.8227,60.869,44401.0
2019-08-12 10:40:00,78.84,79.38,78.84,79.38,94849.0,60.8613,61.2781,60.8613,61.2781,94849.0
2019-08-12 10:50:00,79.37,79.59,79.33,79.38,66790.0,61.2704,61.4402,61.2395,61.2781,66790.0
2019-08-12 11:00:00,79.36,79.63,79.13,79.15,66518.0,61.2627,61.4711,61.0851,61.1006,66518.0
2019-08-12 11:10:00,79.13,79.13,78.55,78.58,73288.0,61.0851,61.0851,60.6374,60.6606,73288.0
2019-08-12 11:20:00,78.55,78.57,78.04,78.18,89260.0,60.6374,60.6529,60.2437,60.3518,89260.0
2019-08-12 11:30:00,78.18,78.25,77.87,77.98,38288.0,60.3518,60.4058,60.1125,60.1974,38288.0
2019-08-12 11:40:00,77.91,78.48,77.89,78.41,32881.0,60.1434,60.5834,60.1279,60.5293,32881.0
2019-08-12 11:50:00,78.4,78.43,78.23,78.42,35728.0,60.5216,60.5448,60.3904,60.5371,35728.0
2019-08-12 12:00:00,78.44,78.49,78.16,78.36,22313.0,60.5525,60.5911,60.3363,60.4907,22313.0
2019-08-12 12:10:00,78.42,78.58,78.32,78.56,47491.0,60.5371,60.6606,60.4599,60.6451,47491.0
2019-08-12 12:20:00,78.58,78.76,78.54,78.7,21905.0,60.6606,60.7995,60.6297,60.7532,21905.0
2019-08-12 12:30:00,78.71,78.74,78.48,78.5,21381.0,60.7609,60.7841,60.5834,60.5988,21381.0
2019-08-12 12:40:00,78.46,78.69,78.32,78.69,32963.0,60.5679,60.7455,60.4599,60.7455,32963.0
2019-08-12 12:50:00,78.69,78.74,78.57,78.63,24824.0,60.7455,60.7841,60.6529,60.6992,24824.0
2019-08-12 13:00:00,78.64,78.9,78.62,78.78,16857.0,60.7069,60.9076,60.6914,60.815,16857.0
2019-08-12 13:10:00,78.79,78.82,78.62,78.62,33981.0,60.8227,60.8458,60.6914,60.6914,33981.0
2019-08-12 13:20:00,78.65,78.65,78.44,78.59,19058.0,60.7146,60.7146,60.5525,60.6683,19058.0
2019-08-12 13:30:00,78.57,78.72,78.52,78.66,14427.0,60.6529,60.7686,60.6143,60.7223,14427.0
2019-08-12 13:40:00,78.64,78.78,78.49,78.76,20103.0,60.7069,60.815,60.5911,60.7995,20103.0
2019-08-12 13:50:00,78.76,78.82,78.59,78.68,24718.0,60.7995,60.8458,60.6683,60.7378,24718.0
2019-08-12 14:00:00,78.7,78.8,78.61,78.73,81246.0,60.7532,60.8304,60.6837,60.7764,81246.0
2019-08-12 14:10:00,78.73,79.08,78.72,78.89,60110.0,60.7764,61.0465,60.7686,60.8999,60110.0
2019-08-12 14:20:00,78.87,78.99,78.79,78.79,73873.0,60.8844,60.9771,60.8227,60.8227,73873.0
2019-08-12 14:30:00,78.8,78.87,78.61,78.67,28117.0,60.8304,60.8844,60.6837,60.73,28117.0
2019-08-12 14:40:00,78.65,78.74,78.29,78.31,56034.0,60.7146,60.7841,60.4367,60.4521,56034.0
2019-08-12 14:50:00,78.33,78.34,78.1,78.19,54268.0,60.4676,60.4753,60.29,60.3595,54268.0
2019-08-12 15:00:00,78.26,78.51,78.26,78.34,42034.0,60.4135,60.6065,60.4135,60.4753,42034.0
2019-08-12 15:10:00,78.33,78.33,78.18,78.21,32227.0,60.4676,60.4676,60.3518,60.3749,32227.0
2019-08-12 15:20:00,78.2,78.32,78.14,78.31,21531.0,60.3672,60.4599,60.3209,60.4521,21531.0
2019-08-12 15:30:00,78.3,78.55,78.26,78.48,32574.0,60.4444,60.6374,60.4135,60.5834,32574.0
2019-08-12 15:40:00,78.47,78.54,77.97,78.0,35868.0,60.5757,60.6297,60.1897,60.2128,35868.0
2019-08-12 15:50:00,78.0,78.11,77.8,77.93,218448.0,60.2128,60.2977,60.0584,60.1588,218448.0
2019-08-13 09:30:00,77.49,77.68,76.99,77.26,108814.0,59.8191,59.9658,59.4332,59.6416,108814.0
2019-08-13 09:40:00,77.22,78.38,76.83,78.22,144748.0,59.6107,60.5062,59.3096,60.3827,144748.0
2019-08-13 09:50:00,78.27,78.69,78.05,78.37,172068.0,60.4213,60.7455,60.2514,60.4985,172068.0
2019-08-13 10:00:00,78.39,78.62,78.03,78.27,102778.0,60.5139,60.6914,60.236,60.4213,102778.0
2019-08-13 10:10:00,78.31,78.9,78.25,78.89,127297.0,60.4521,60.9076,60.4058,60.8999,127297.0
2019-08-13 10:20:00,78.9,79.45,78.79,79.23,103254.0,60.9076,61.3322,60.8227,61.1623,103254.0
2019-08-13 10:30:00,79.25,79.46,78.94,79.0,55860.0,61.1778,61.3399,60.9385,60.9848,55860.0
2019-08-13 10:40:00,79.0,79.01,78.53,78.61,54111.0,60.9848,60.9925,60.622,60.6837,54111.0
2019-08-13 10:50:00,78.61,79.3,78.6,79.04,43443.0,60.6837,61.2164,60.676,61.0157,43443.0
2019-08-13 11:00:00,79.02,79.23,78.9,79.2,56939.0,61.0002,61.1623,60.9076,61.1392,56939.0
2019-08-13 11:10:00,79.22,79.6,79.17,79.4,157055.0,61.1546,61.448,61.116,61.2936,157055.0
2019-08-13 11:20:00,79.39,79.69,79.19,79.59,39299.0,61.2859,61.5174,61.1315,61.4402,39299.0
2019-08-13 11:30:00,79.58,79.79,79.44,79.63,39995.0,61.4325,61.5946,61.3245,61.4711,39995.0
2019-08-13 11:40:00,79.58,79.79,79.48,79.78,22453.0,61.4325,61.5946,61.3553,61.5869,22453.0
2019-08-13 11:50:00,79.8,79.93,79.63,79.71,28492.0,61.6024,61.7027,61.4711,61.5329,28492.0
2019-08-13 12:00:00,79.71,79.76,79.32,79.34,29585.0,61.5329,61.5715,61.2318,61.2473,29585.0
2019-08-13 12:10:00,79.34,79.56,79.28,79.33,50937.0,61.2473,61.4171,61.2009,61.2395,50937.0
2019-08-13 12:20:00,79.33,79.42,79.25,79.32,63543.0,61.2395,61.309,61.1778,61.2318,63543.0
2019-08-13 12:30:00,79.31,79.34,78.94,79.11,23363.0,61.2241,61.2473,60.9385,61.0697,23363.0
2019-08-13 12:40:00,79.14,79.25,79.04,79.09,15481.0,61.0929,61.1778,61.0157,61.0543,15481.0
2019-08-13 12:50:00,79.02,79.07,78.84,79.06,29602.0,61.0002,61.0388,60.8613,61.0311,29602.0
2019-08-13 13:00:00,79.07,79.13,78.97,79.06,15478.0,61.0388,61.0851,60.9616,61.0311,15478.0
2019-08-13 13:10:00,79.12,79.12,78.7,78.9,25846.0,61.0774,61.0774,60.7532,60.9076,25846.0
2019-08-13 13:20:00,78.85,79.02,78.85,78.97,30399.0,60.869,61.0002,60.869,60.9616,30399.0
2019-08-13 13:30:00,78.98,79.07,78.9,78.95,12947.0,60.9694,61.0388,60.9076,60.9462,12947.0
2019-08-13 13:40:00,78.92,78.96,78.76,78.83,17812.0,60.923,60.9539,60.7995,60.8536,17812.0
2019-08-13 13:50:00,78.81,78.91,78.69,78.91,37902.0,60.8381,60.9153,60.7455,60.9153,37902.0
2019-08-13 14:00:00,78.93,79.02,78.7,78.72,25160.0,60.9308,61.0002,60.7532,60.7686,25160.0
2019-08-13 14:10:00,78.72,79.0,78.72,78.89,31276.0,60.7686,60.9848,60.7686,60.8999,31276.0
2019-08-13 14:20:00,78.89,79.08,78.88,79.02,37197.0,60.8999,61.0465,60.8922,61.0002,37197.0
2019-08-13 14:30:00,79.03,79.09,78.87,79.0,39911.0,61.008,61.0543,60.8844,60.9848,39911.0
2019-08-13 14:40:00,79.02,79.07,78.8,78.82,30724.0,61.0002,61.0388,60.8304,60.8458,30724.0
2019-08-13 14:50:00,78.8,78.85,78.6,78.76,53297.0,60.8304,60.869,60.676,60.7995,53297.0
2019-08-13 15:00:00,78.79,78.84,78.67,78.81,29271.0,60.8227,60.8613,60.73,60.8381,29271.0
2019-08-13 15:10:00,78.79,78.82,78.68,78.71,27736.0,60.8227,60.8458,60.7378,60.7609,27736.0
2019-08-13 15:20:00,78.74,78.82,78.55,78.59,29276.0,60.7841,60.8458,60.6374,60.6683,29276.0
2019-08-13 15:30:00,78.58,78.67,78.35,78.61,71705.0,60.6606,60.73,60.483,60.6837,71705.0
2019-08-13 15:40:00,78.62,78.66,78.38,78.39,63474.0,60.6914,60.7223,60.5062,60.5139,63474.0
2019-08-13 15:50:00,78.38,78.55,78.27,78.47,194916.0,60.5062,60.6374,60.4213,60.5757,194916.0
2019-08-14 09:30:00,76.48,76.88,76.0,76.36,138160.0,59.0395,59.3482,58.6689,58.9468,138160.0
2019-08-14 09:40:00,76.47,76.77,75.99,76.04,87909.0,59.0317,59.2633,58.6612,58.6998,87909.0
2019-08-14 09:50:00,76.08,76.73,76.05,76.58,37528.0,58.7307,59.2324,58.7075,59.1167,37528.0
2019-08-14 10:00:00,76.56,76.56,76.1,76.16,38398.0,59.1012,59.1012,58.7461,58.7924,38398.0
2019-08-14 10:10:00,76.14,76.14,75.7,75.86,119071.0,58.777,58.777,58.4373,58.5608,119071.0
2019-08-14 10:20:00,75.92,76.33,75.9,76.33,88740.0,58.6072,58.9237,58.5917,58.9237,88740.0
2019-08-14 10:30:00,76.38,76.53,75.43,75.6,158205.0,58.9623,59.0781,58.2289,58.3601,158205.0
2019-08-14 10:40:00,75.55,75.82,75.49,75.65,99255.0,58.3215,58.53,58.2752,58.3987,99255.0
2019-08-14 10:50:00,75.7,76.11,75.65,75.96,104943.0,58.4373,58.7538,58.3987,58.638,104943.0
2019-08-14 11:00:00,75.98,76.0,75.62,75.83,82201.0,58.6535,58.6689,58.3756,58.5377,82201.0
2019-08-14 11:10:00,75.79,75.79,75.45,75.46,58173.0,58.5068,58.5068,58.2443,58.2521,58173.0
2019-08-14 11:20:00,75.41,76.05,75.28,75.91,89594.0,58.2135,58.7075,58.1131,58.5994,89594.0
2019-08-14 11:30:00,75.9,76.04,75.63,75.93,62553.0,58.5917,58.6998,58.3833,58.6149,62553.0
2019-08-14 11:40:00,75.96,75.96,75.3,75.41,35190.0,58.638,58.638,58.1285,58.2135,35190.0
2019-08-14 11:50:00,75.42,75.52,75.09,75.15,86584.0,58.2212,58.2984,57.9664,58.0127,86584.0
2019-08-14 12:00:00,75.12,75.24,74.98,75.01,68969.0,57.9896,58.0822,57.8815,57.9047,68969.0
2019-08-14 12:10:00,75.04,75.14,74.75,74.81,82942.0,57.9278,58.005,57.704,57.7503,82942.0
2019-08-14 12:20:00,74.8,74.83,74.53,74.63,90329.0,57.7426,57.7657,57.5341,57.6113,90329.0
2019-08-14 12:30:00,74.66,74.88,74.57,74.62,55066.0,57.6345,57.8043,57.565,57.6036,55066.0
2019-08-14 12:40:00,74.63,74.67,74.49,74.49,56034.0,57.6113,57.6422,57.5033,57.5033,56034.0
2019-08-14 12:50:00,74.51,74.54,74.27,74.34,45970.0,57.5187,57.5419,57.3334,57.3875,45970.0
2019-08-14 13:00:00,74.33,74.57,74.26,74.4,48982.0,57.3797,57.565,57.3257,57.4338,48982.0
2019-08-14 13:10:00,74.42,75.09,74.28,74.78,139716.0,57.4492,57.9664,57.3411,57.7271,139716.0
2019-08-14 13:20:00,74.83,75.44,74.78,75.35,131443.0,57.7657,58.2366,57.7271,58.1671,131443.0
2019-08-14 13:30:00,75.33,75.42,75.24,75.28,49384.0,58.1517,58.2212,58.0822,58.1131,49384.0
2019-08-14 13:40:00,75.31,75.35,75.17,75.19,31204.0,58.1363,58.1671,58.0282,58.0436,31204.0
2019-08-14 13:50:00,75.21,75.28,75.11,75.26,29681.0,58.0591,58.1131,57.9819,58.0977,29681.0
2019-08-14 14:00:00,75.28,75.33,75.12,75.24,26389.0,58.1131,58.1517,57.9896,58.0822,26389.0
2019-08-14 14:10:00,75.23,75.44,75.14,75.35,54791.0,58.0745,58.2366,58.005,58.1671,54791.0
2019-08-14 14:20:00,75.36,75.49,75.31,75.4,28070.0,58.1749,58.2752,58.1363,58.2057,28070.0
2019-08-14 14:30:00,75.41,75.47,75.25,75.29,31286.0,58.2135,58.2598,58.0899,58.1208,31286.0
2019-08-14 14:40:00,75.25,75.26,75.01,75.1,34404.0,58.0899,58.0977,57.9047,57.9742,34404.0
2019-08-14 14:50:00,75.11,75.23,75.07,75.15,30691.0,57.9819,58.0745,57.951,58.0127,30691.0
2019-08-14 15:00:00,75.15,75.64,75.09,75.39,64544.0,58.0127,58.391,57.9664,58.198,64544.0
2019-08-14 15:10:00,75.41,75.41,75.07,75.09,56262.0,58.2135,58.2135,57.951,57.9664,56262.0
2019-08-14 15:20:00,75.08,75.49,74.9,75.27,77852.0,57.9587,58.2752,57.8198,58.1054,77852.0
2019-08-14 15:30:00,75.23,75.34,75.07,75.12,103401.0,58.0745,58.1594,57.951,57.9896,103401.0
2019-08-14 15:40:00,75.12,75.12,74.79,74.93,129368.0,57.9896,57.9896,57.7348,57.8429,129368.0
2019-08-14 15:50:00,74.91,75.29,74.9,75.01,214243.0,57.8275,58.1208,57.8198,57.9047,214243.0
2019-08-15 09:30:00,75.05,75.28,74.12,74.23,93521.0,57.9356,58.1131,57.2176,57.3025,93521.0
2019-08-15 09:40:00,74.12,75.06,73.95,74.83,50266.0,57.2176,57.9433,57.0864,57.7657,50266.0
2019-08-15 09:50:00,74.81,75.2,74.59,75.2,58167.0,57.7503,58.0513,57.5805,58.0513,58167.0
2019-08-15 10:00:00,75.15,75.26,74.65,74.7,80041.0,58.0127,58.0977,57.6268,57.6654,80041.0
2019-08-15 10:10:00,74.7,75.06,74.65,74.88,61640.0,57.6654,57.9433,57.6268,57.8043,61640.0
2019-08-15 10:20:00,74.9,75.21,74.76,75.05,70618.0,57.8198,58.0591,57.7117,57.9356,70618.0
2019-08-15 10:30:00,75.05,75.45,74.87,75.26,36316.0,57.9356,58.2443,57.7966,58.0977,36316.0
2019-08-15 10:40:00,75.24,75.38,75.09,75.23,28311.0,58.0822,58.1903,57.9664,58.0745,28311.0
2019-08-15 10:50:00,75.25,75.43,74.93,74.98,28693.0,58.0899,58.2289,57.8429,57.8815,28693.0
2019-08-15 11:00:00,74.95,75.03,74.86,75.03,28631.0,57.8584,57.9201,57.7889,57.9201,28631.0
2019-08-15 11:10:00,75.03,75.21,74.93,74.95,29675.0,57.9201,58.0591,57.8429,57.8584,29675.0
2019-08-15 11:20:00,74.92,75.3,74.74,75.26,41858.0,57.8352,58.1285,57.6962,58.0977,41858.0
2019-08-15 11:30:00,75.23,75.4,75.08,75.4,54666.0,58.0745,58.2057,57.9587,58.2057,54666.0
2019-08-15 11:40:00,75.38,75.43,75.2,75.22,21563.0,58.1903,58.2289,58.0513,58.0668,21563.0
2019-08-15 11:50:00,75.24,75.31,75.09,75.16,25396.0,58.0822,58.1363,57.9664,58.0205,25396.0
2019-08-15 12:00:00,75.13,75.51,74.99,75.49,20006.0,57.9973,58.2907,57.8892,58.2752,20006.0
2019-08-15 12:10:00,75.52,75.52,75.33,75.39,38224.0,58.2984,58.2984,58.1517,58.198,38224.0
2019-08-15 12:20:00,75.39,75.43,75.15,75.2,17164.0,58.198,58.2289,58.0127,58.0513,17164.0
2019-08-15 12:30:00,75.19,75.5,75.19,75.49,16266.0,58.0436,58.2829,58.0436,58.2752,16266.0
2019-08-15 12:40:00,75.47,75.5,75.29,75.34,18348.0,58.2598,58.2829,58.1208,58.1594,18348.0
2019-08-15 12:50:00,75.34,75.43,75.11,75.14,25322.0,58.1594,58.2289,57.9819,58.005,25322.0
2019-08-15 13:00:00,75.13,75.18,74.99,75.01,25333.0,57.9973,58.0359,57.8892,57.9047,25333.0
2019-08-15 13:10:00,75.0,75.0,74.75,74.93,16103.0,57.897,57.897,57.704,57.8429,16103.0
2019-08-15 13:20:00,74.97,75.03,74.78,74.79,15774.0,57.8738,57.9201,57.7271,57.7348,15774.0
2019-08-15 13:30:00,74.78,74.83,74.58,74.63,18864.0,57.7271,57.7657,57.5727,57.6113,18864.0
2019-08-15 13:40:00,74.64,74.66,74.36,74.44,47730.0,57.619,57.6345,57.4029,57.4647,47730.0
2019-08-15 13:50:00,74.45,74.47,74.18,74.35,26406.0,57.4724,57.4878,57.2639,57.3952,26406.0
2019-08-15 14:00:00,74.32,74.46,74.22,74.27,44990.0,57.372,57.4801,57.2948,57.3334,44990.0
2019-08-15 14:10:00,74.26,74.68,74.26,74.37,54784.0,57.3257,57.6499,57.3257,57.4106,54784.0
2019-08-15 14:20:00,74.4,74.74,74.36,74.67,41488.0,57.4338,57.6962,57.4029,57.6422,41488.0
2019-08-15 14:30:00,74.66,74.73,74.58,74.7,23330.0,57.6345,57.6885,57.5727,57.6654,23330.0
2019-08-15 14:40:00,74.7,74.83,74.63,74.69,27281.0,57.6654,57.7657,57.6113,57.6576,27281.0
2019-08-15 14:50:00,74.71,74.76,74.63,74.7,29948.0,57.6731,57.7117,57.6113,57.6654,29948.0
2019-08-15 15:00:00,74.71,74.99,74.71,74.78,38556.0,57.6731,57.8892,57.6731,57.7271,38556.0
2019-08-15 15:10:00,74.81,74.82,74.61,74.74,49768.0,57.7503,57.758,57.5959,57.6962,49768.0
2019-08-15 15:20:00,74.75,74.85,74.66,74.67,32839.0,57.704,57.7812,57.6345,57.6422,32839.0
2019-08-15 15:30:00,74.66,74.85,74.65,74.75,47502.0,57.6345,57.7812,57.6268,57.704,47502.0
2019-08-15 15:40:00,74.77,74.91,74.71,74.81,83464.0,57.7194,57.8275,57.6731,57.7503,83464.0
2019-08-15 15:50:00,74.82,75.19,74.82,74.94,169353.0,57.758,58.0436,57.758,57.8506,169353.0
2019-08-16 09:30:00,75.19,76.05,74.83,75.54,172852.0,58.0436,58.7075,57.7657,58.3138,172852.0
2019-08-16 09:40:00,75.55,75.78,75.31,75.56,41185.0,58.3215,58.4991,58.1363,58.3293,41185.0
2019-08-16 09:50:00,75.56,75.75,75.42,75.62,30646.0,58.3293,58.4759,58.2212,58.3756,30646.0
2019-08-16 10:00:00,75.66,75.73,75.48,75.65,30660.0,58.4064,58.4605,58.2675,58.3987,30660.0
2019-08-16 10:10:00,75.69,76.21,75.66,76.17,36727.0,58.4296,58.831,58.4064,58.8001,36727.0
2019-08-16 10:20:00,76.13,76.51,76.02,76.02,40979.0,58.7693,59.0626,58.6844,58.6844,40979.0
2019-08-16 10:30:00,76.06,76.19,75.91,76.15,17089.0,58.7152,58.8156,58.5994,58.7847,17089.0
2019-08-16 10:40:00,76.13,76.45,76.08,76.36,34476.0,58.7693,59.0163,58.7307,58.9468,34476.0
2019-08-16 10:50:00,76.38,76.39,76.27,76.34,22375.0,58.9623,58.97,58.8773,58.9314,22375.0
2019-08-16 11:00:00,76.35,76.39,75.88,75.88,45689.0,58.9391,58.97,58.5763,58.5763,45689.0
2019-08-16 11:10:00,75.89,76.12,75.67,75.84,42567.0,58.584,58.7615,58.4142,58.5454,42567.0
2019-08-16 11:20:00,75.91,76.23,75.82,76.22,19098.0,58.5994,58.8465,58.53,58.8387,19098.0
2019-08-16 11:30:00,76.23,76.39,76.13,76.21,31132.0,58.8465,58.97,58.7693,58.831,31132.0
2019-08-16 11:40:00,76.16,76.42,76.14,76.41,40262.0,58.7924,58.9931,58.777,58.9854,40262.0
2019-08-16 11:50:00,76.38,76.57,76.36,76.44,40527.0,58.9623,59.1089,58.9468,59.0086,40527.0
2019-08-16 12:00:00,76.44,76.46,76.11,76.11,18883.0,59.0086,59.024,58.7538,58.7538,18883.0
2019-08-16 12:10:00,76.12,76.24,76.04,76.09,22067.0,58.7615,58.8542,58.6998,58.7384,22067.0
2019-08-16 12:20:00,76.03,76.18,76.03,76.16,16933.0,58.6921,58.8079,58.6921,58.7924,16933.0
2019-08-16 12:30:00,76.15,76.35,76.09,76.3,15171.0,58.7847,58.9391,58.7384,58.9005,15171.0
2019-08-16 12:40:00,76.28,76.44,76.26,76.29,27130.0,58.8851,59.0086,58.8696,58.8928,27130.0
2019-08-16 12:50:00,76.32,76.36,76.15,76.25,32069.0,58.9159,58.9468,58.7847,58.8619,32069.0
2019-08-16 13:00:00,76.25,76.28,75.96,76.17,69947.0,58.8619,58.8851,58.638,58.8001,69947.0
2019-08-16 13:10:00,76.15,76.17,76.02,76.07,15233.0,58.7847,58.8001,58.6844,58.723,15233.0
2019-08-16 13:20:00,76.08,76.13,76.03,76.06,13531.0,58.7307,58.7693,58.6921,58.7152,13531.0
2019-08-16 13:30:00,76.04,76.05,75.95,75.99,20435.0,58.6998,58.7075,58.6303,58.6612,20435.0
2019-08-16 13:40:00,75.96,76.05,75.9,76.04,53030.0,58.638,58.7075,58.5917,58.6998,53030.0
2019-08-16 13:50:00,76.03,76.07,75.93,75.97,21545.0,58.6921,58.723,58.6149,58.6458,21545.0
2019-08-16 14:00:00,75.99,75.99,75.75,75.79,26043.0,58.6612,58.6612,58.4759,58.5068,26043.0
2019-08-16 14:10:00,75.79,75.86,75.77,75.79,21974.0,58.5068,58.5608,58.4914,58.5068,21974.0
2019-08-16 14:20:00,75.79,75.91,75.75,75.85,27962.0,58.5068,58.5994,58.4759,58.5531,27962.0
2019-08-16 14:30:00,75.85,75.92,75.69,75.73,23053.0,58.5531,58.6072,58.4296,58.4605,23053.0
2019-08-16 14:40:00,75.73,75.97,75.69,75.9,24867.0,58.4605,58.6458,58.4296,58.5917,24867.0
2019-08-16 14:50:00,75.92,75.99,75.87,75.96,25790.0,58.6072,58.6612,58.5686,58.638,25790.0
2019-08-16 15:00:00,75.96,75.97,75.72,75.76,55517.0,58.638,58.6458,58.4528,58.4836,55517.0
2019-08-16 15:10:00,75.76,75.94,75.7,75.86,51587.0,58.4836,58.6226,58.4373,58.5608,51587.0
2019-08-16 15:20:00,75.87,75.89,75.73,75.83,42285.0,58.5686,58.584,58.4605,58.5377,42285.0
2019-08-16 15:30:00,75.83,75.96,75.75,75.92,84328.0,58.5377,58.638,58.4759,58.6072,84328.0
2019-08-16 15:40:00,75.91,76.1,75.87,76.0,80327.0,58.5994,58.7461,58.5686,58.6689,80327.0
2019-08-16 15:50:00,76.0,76.06,75.84,75.92,250124.0,58.6689,58.7152,58.5454,58.6072,250124.0
2019-08-19 09:30:00,77.42,77.54,76.16,76.61,91344.0,59.7651,59.8577,58.7924,59.1398,91344.0
2019-08-19 09:40:00,76.67,76.94,76.46,76.54,59703.0,59.1861,59.3946,59.024,59.0858,59703.0
2019-08-19 09:50:00,76.5,76.79,76.32,76.61,47677.0,59.0549,59.2788,58.9159,59.1398,47677.0
2019-08-19 10:00:00,76.61,76.84,76.44,76.59,32354.0,59.1398,59.3174,59.0086,59.1244,32354.0
2019-08-19 10:10:00,76.55,76.62,76.34,76.53,29656.0,59.0935,59.1475,58.9314,59.0781,29656.0
2019-08-19 10:20:00,76.51,76.89,76.4,76.81,42415.0,59.0626,59.356,58.9777,59.2942,42415.0
2019-08-19 10:30:00,76.81,76.82,76.56,76.78,58462.0,59.2942,59.3019,59.1012,59.271,58462.0
2019-08-19 10:40:00,76.79,76.9,76.69,76.87,40386.0,59.2788,59.3637,59.2016,59.3405,40386.0
2019-08-19 10:50:00,76.86,76.96,76.83,76.84,35728.0,59.3328,59.41,59.3096,59.3174,35728.0
2019-08-19 11:00:00,76.85,77.09,76.77,76.78,39708.0,59.3251,59.5104,59.2633,59.271,39708.0
2019-08-19 11:10:00,76.79,77.13,76.79,77.11,24725.0,59.2788,59.5412,59.2788,59.5258,24725.0
2019-08-19 11:20:00,77.12,77.25,76.99,77.2,33221.0,59.5335,59.6339,59.4332,59.5953,33221.0
2019-08-19 11:30:00,77.19,77.2,77.05,77.09,31351.0,59.5875,59.5953,59.4795,59.5104,31351.0
2019-08-19 11:40:00,77.08,77.11,76.72,76.76,27755.0,59.5026,59.5258,59.2247,59.2556,27755.0
2019-08-19 11:50:00,76.74,77.15,76.74,76.95,44732.0,59.2402,59.5567,59.2402,59.4023,44732.0
2019-08-19 12:00:00,76.93,77.06,76.83,76.97,29069.0,59.3868,59.4872,59.3096,59.4177,29069.0
2019-08-19 12:10:00,76.98,77.07,76.92,77.0,17849.0,59.4254,59.4949,59.3791,59.4409,17849.0
2019-08-19 12:20:00,77.03,77.19,77.02,77.09,17103.0,59.464,59.5875,59.4563,59.5104,17103.0
2019-08-19 12:30:00,77.11,77.15,77.05,77.14,29749.0,59.5258,59.5567,59.4795,59.5489,29749.0
2019-08-19 12:40:00,77.17,77.4,77.17,77.32,22839.0,59.5721,59.7497,59.5721,59.6879,22839.0
2019-08-19 12:50:00,77.32,77.38,77.2,77.28,14587.0,59.6879,59.7342,59.5953,59.657,14587.0
2019-08-19 13:00:00,77.28,77.66,77.26,77.66,187398.0,59.657,59.9504,59.6416,59.9504,187398.0
2019-08-19 13:10:00,77.66,77.91,77.6,77.89,33184.0,59.9504,60.1434,59.904,60.1279,33184.0
2019-08-19 13:20:00,77.91,78.08,77.88,77.95,39817.0,60.1434,60.2746,60.1202,60.1742,39817.0
2019-08-19 13:30:00,77.95,78.08,77.92,77.95,32372.0,60.1742,60.2746,60.1511,60.1742,32372.0
2019-08-19 13:40:00,77.95,78.1,77.79,78.08,32643.0,60.1742,60.29,60.0507,60.2746,32643.0
2019-08-19 13:50:00,78.07,78.17,78.04,78.14,20642.0,60.2669,60.3441,60.2437,60.3209,20642.0
2019-08-19 14:00:00,78.12,78.14,78.0,78.07,28143.0,60.3055,60.3209,60.2128,60.2669,28143.0
2019-08-19 14:10:00,78.05,78.18,78.04,78.18,24511.0,60.2514,60.3518,60.2437,60.3518,24511.0
2019-08-19 14:20:00,78.17,78.19,77.97,78.06,33741.0,60.3441,60.3595,60.1897,60.2592,33741.0
2019-08-19 14:30:00,78.05,78.1,77.83,77.88,24171.0,60.2514,60.29,60.0816,60.1202,24171.0
2019-08-19 14:40:00,77.89,78.05,77.87,77.97,26494.0,60.1279,60.2514,60.1125,60.1897,26494.0
2019-08-19 14:50:00,77.98,78.11,77.87,77.93,47953.0,60.1974,60.2977,60.1125,60.1588,47953.0
2019-08-19 15:00:00,77.92,78.02,77.86,78.01,24943.0,60.1511,60.2283,60.1048,60.2206,24943.0
2019-08-19 15:10:00,78.02,78.16,77.98,78.05,32203.0,60.2283,60.3363,60.1974,60.2514,32203.0
2019-08-19 15:20:00,78.04,78.13,78.0,78.09,49227.0,60.2437,60.3132,60.2128,60.2823,49227.0
2019-08-19 15:30:00,78.1,78.17,77.98,78.08,67747.0,60.29,60.3441,60.1974,60.2746,67747.0
2019-08-19 15:40:00,78.07,78.09,77.87,77.96,69694.0,60.2669,60.2823,60.1125,60.182,69694.0
2019-08-19 15:50:00,77.98,78.05,77.76,77.81,215059.0,60.1974,60.2514,60.0276,60.0662,215059.0
2019-08-20 09:30:00,77.25,77.39,76.68,76.75,52346.0,59.6339,59.7419,59.1938,59.2479,52346.0
2019-08-20 09:40:00,76.75,76.75,76.31,76.39,44720.0,59.2479,59.2479,58.9082,58.97,44720.0
2019-08-20 09:50:00,76.38,76.73,76.2,76.59,35127.0,58.9623,59.2324,58.8233,59.1244,35127.0
2019-08-20 10:00:00,76.59,76.65,76.31,76.6,56022.0,59.1244,59.1707,58.9082,59.1321,56022.0
2019-08-20 10:10:00,76.65,77.07,76.65,76.86,35669.0,59.1707,59.4949,59.1707,59.3328,35669.0
2019-08-20 10:20:00,76.87,76.91,76.47,76.52,27690.0,59.3405,59.3714,59.0317,59.0703,27690.0
2019-08-20 10:30:00,76.51,76.61,76.27,76.6,33877.0,59.0626,59.1398,58.8773,59.1321,33877.0
2019-08-20 10:40:00,76.58,76.86,76.56,76.72,30155.0,59.1167,59.3328,59.1012,59.2247,30155.0
2019-08-20 10:50:00,76.7,76.97,76.66,76.94,15123.0,59.2093,59.4177,59.1784,59.3946,15123.0
2019-08-20 11:00:00,76.97,77.02,76.74,76.85,36301.0,59.4177,59.4563,59.2402,59.3251,36301.0
2019-08-20 11:10:00,76.88,77.06,76.82,76.98,28080.0,59.3482,59.4872,59.3019,59.4254,28080.0
2019-08-20 11:20:00,76.99,77.08,76.88,77.05,37580.0,59.4332,59.5026,59.3482,59.4795,37580.0
2019-08-20 11:30:00,77.05,77.26,76.94,77.22,50724.0,59.4795,59.6416,59.3946,59.6107,50724.0
2019-08-20 11:40:00,77.19,77.19,76.9,76.99,27757.0,59.5875,59.5875,59.3637,59.4332,27757.0
2019-08-20 11:50:00,77.01,77.23,76.96,77.15,48379.0,59.4486,59.6184,59.41,59.5567,48379.0
2019-08-20 12:00:00,77.15,77.28,77.09,77.09,23976.0,59.5567,59.657,59.5104,59.5104,23976.0
2019-08-20 12:10:00,77.09,77.13,77.02,77.09,12522.0,59.5104,59.5412,59.4563,59.5104,12522.0
2019-08-20 12:20:00,77.12,77.34,77.12,77.25,13344.0,59.5335,59.7033,59.5335,59.6339,13344.0
2019-08-20 12:30:00,77.23,77.23,76.99,77.06,24802.0,59.6184,59.6184,59.4332,59.4872,24802.0
2019-08-20 12:40:00,77.09,77.21,77.03,77.16,14708.0,59.5104,59.603,59.464,59.5644,14708.0
2019-08-20 12:50:00,77.18,77.22,77.09,77.14,14792.0,59.5798,59.6107,59.5104,59.5489,14792.0
2019-08-20 13:00:00,77.13,77.16,77.08,77.14,13698.0,59.5412,59.5644,59.5026,59.5489,13698.0
2019-08-20 13:10:00,77.08,77.13,76.96,76.97,13310.0,59.5026,59.5412,59.41,59.4177,13310.0
2019-08-20 13:20:00,76.94,77.15,76.91,77.08,22902.0,59.3946,59.5567,59.3714,59.5026,22902.0
2019-08-20 13:30:00,77.09,77.11,76.77,76.86,13519.0,59.5104,59.5258,59.2633,59.3328,13519.0
2019-08-20 13:40:00,76.89,77.02,76.89,77.02,11848.0,59.356,59.4563,59.356,59.4563,11848.0
2019-08-20 13:50:00,77.0,77.29,77.0,77.29,25309.0,59.4409,59.6647,59.4409,59.6647,25309.0
2019-08-20 14:00:00,77.3,77.31,77.13,77.17,20124.0,59.6725,59.6802,59.5412,59.5721,20124.0
2019-08-20 14:10:00,77.17,77.3,77.12,77.24,27004.0,59.5721,59.6725,59.5335,59.6261,27004.0
2019-08-20 14:20:00,77.17,77.18,76.96,76.97,30067.0,59.5721,59.5798,59.41,59.4177,30067.0
2019-08-20 14:30:00,76.97,77.03,76.88,76.89,18801.0,59.4177,59.464,59.3482,59.356,18801.0
2019-08-20 14:40:00,76.88,77.12,76.85,77.03,17102.0,59.3482,59.5335,59.3251,59.464,17102.0
2019-08-20 14:50:00,77.02,77.06,76.94,77.01,28266.0,59.4563,59.4872,59.3946,59.4486,28266.0
2019-08-20 15:00:00,77.0,77.0,76.73,76.85,25096.0,59.4409,59.4409,59.2324,59.3251,25096.0
2019-08-20 15:10:00,76.86,76.95,76.72,76.79,25332.0,59.3328,59.4023,59.2247,59.2788,25332.0
2019-08-20 15:20:00,76.81,77.0,76.79,77.0,42833.0,59.2942,59.4409,59.2788,59.4409,42833.0
2019-08-20 15:30:00,77.02,77.02,76.79,76.84,39286.0,59.4563,59.4563,59.2788,59.3174,39286.0
2019-08-20 15:40:00,76.83,76.94,76.78,76.88,56892.0,59.3096,59.3946,59.271,59.3482,56892.0
2019-08-20 15:50:00,76.88,76.91,76.63,76.73,155046.0,59.3482,59.3714,59.1552,59.2324,155046.0
2019-08-21 09:30:00,77.59,77.66,77.09,77.38,83824.0,59.8963,59.9504,59.5104,59.7342,83824.0
2019-08-21 09:40:00,77.32,77.52,76.92,77.5,34718.0,59.6879,59.8423,59.3791,59.8269,34718.0
2019-08-21 09:50:00,77.54,77.73,77.46,77.54,42717.0,59.8577,60.0044,59.796,59.8577,42717.0
2019-08-21 10:00:00,77.5,77.95,77.49,77.94,29028.0,59.8269,60.1742,59.8191,60.1665,29028.0
2019-08-21 10:10:00,77.95,78.08,77.88,77.94,46232.0,60.1742,60.2746,60.1202,60.1665,46232.0
2019-08-21 10:20:00,77.93,78.13,77.89,77.98,47229.0,60.1588,60.3132,60.1279,60.1974,47229.0
2019-08-21 10:30:00,77.94,77.94,76.91,76.94,49380.0,60.1665,60.1665,59.3714,59.3946,49380.0
2019-08-21 10:40:00,76.95,77.0,76.7,76.92,46545.0,59.4023,59.4409,59.2093,59.3791,46545.0
2019-08-21 10:50:00,76.89,77.34,76.84,77.25,24564.0,59.356,59.7033,59.3174,59.6339,24564.0
2019-08-21 11:00:00,77.29,77.54,77.2,77.32,25049.0,59.6647,59.8577,59.5953,59.6879,25049.0
2019-08-21 11:10:00,77.32,77.47,77.08,77.08,41331.0,59.6879,59.8037,59.5026,59.5026,41331.0
2019-08-21 11:20:00,77.1,77.27,76.82,76.88,41529.0,59.5181,59.6493,59.3019,59.3482,41529.0
2019-08-21 11:30:00,76.86,77.1,76.8,76.99,28036.0,59.3328,59.5181,59.2865,59.4332,28036.0
2019-08-21 11:40:00,77.05,77.06,76.66,76.68,31954.0,59.4795,59.4872,59.1784,59.1938,31954.0
2019-08-21 11:50:00,76.64,76.66,76.41,76.55,20163.0,59.163,59.1784,58.9854,59.0935,20163.0
2019-08-21 12:00:00,76.58,76.6,76.4,76.45,13705.0,59.1167,59.1321,58.9777,59.0163,13705.0
2019-08-21 12:10:00,76.44,76.59,76.35,76.54,26965.0,59.0086,59.1244,58.9391,59.0858,26965.0
2019-08-21 12:20:00,76.51,76.61,76.49,76.59,58479.0,59.0626,59.1398,59.0472,59.1244,58479.0
2019-08-21 12:30:00,76.6,76.86,76.59,76.75,23618.0,59.1321,59.3328,59.1244,59.2479,23618.0
2019-08-21 12:40:00,76.76,76.86,76.73,76.81,17937.0,59.2556,59.3328,59.2324,59.2942,17937.0
2019-08-21 12:50:00,76.82,76.99,76.79,76.97,16880.0,59.3019,59.4332,59.2788,59.4177,16880.0
2019-08-21 13:00:00,76.98,77.04,76.94,76.98,24232.0,59.4254,59.4718,59.3946,59.4254,24232.0
2019-08-21 13:10:00,76.96,77.08,76.94,77.05,16502.0,59.41,59.5026,59.3946,59.4795,16502.0
2019-08-21 13:20:00,77.05,77.06,76.9,76.98,18115.0,59.4795,59.4872,59.3637,59.4254,18115.0
2019-08-21 13:30:00,76.97,77.08,76.85,76.88,26132.0,59.4177,59.5026,59.3251,59.3482,26132.0
2019-08-21 13:40:00,76.91,77.02,76.83,76.95,21089.0,59.3714,59.4563,59.3096,59.4023,21089.0
2019-08-21 13:50:00,76.94,77.01,76.86,76.88,27467.0,59.3946,59.4486,59.3328,59.3482,27467.0
2019-08-21 14:00:00,76.85,77.04,76.61,76.97,25121.0,59.3251,59.4718,59.1398,59.4177,25121.0
2019-08-21 14:10:00,76.97,77.35,76.94,77.24,41281.0,59.4177,59.7111,59.3946,59.6261,41281.0
2019-08-21 14:20:00,77.23,77.29,76.97,77.01,36577.0,59.6184,59.6647,59.4177,59.4486,36577.0
2019-08-21 14:30:00,77.01,77.09,76.89,76.95,31242.0,59.4486,59.5104,59.356,59.4023,31242.0
2019-08-21 14:40:00,76.95,77.11,76.95,76.98,16330.0,59.4023,59.5258,59.4023,59.4254,16330.0
2019-08-21 14:50:00,76.98,77.08,76.9,77.05,17566.0,59.4254,59.5026,59.3637,59.4795,17566.0
2019-08-21 15:00:00,77.07,77.11,76.98,77.11,29272.0,59.4949,59.5258,59.4254,59.5258,29272.0
2019-08-21 15:10:00,77.1,77.15,76.97,76.99,31979.0,59.5181,59.5567,59.4177,59.4332,31979.0
2019-08-21 15:20:00,77.0,77.0,76.85,76.88,27361.0,59.4409,59.4409,59.3251,59.3482,27361.0
2019-08-21 15:30:00,76.88,77.15,76.86,77.14,81426.0,59.3482,59.5567,59.3328,59.5489,81426.0
2019-08-21 15:40:00,77.13,77.22,77.08,77.17,68409.0,59.5412,59.6107,59.5026,59.5721,68409.0
2019-08-21 15:50:00,77.18,77.35,77.17,77.19,181554.0,59.5798,59.7111,59.5721,59.5875,181554.0
2019-08-22 09:30:00,77.62,77.71,76.78,77.47,72118.0,59.9195,59.989,59.271,59.8037,72118.0
2019-08-22 09:40:00,77.6,77.74,77.11,77.16,24425.0,59.904,60.0121,59.5258,59.5644,24425.0
2019-08-22 09:50:00,77.17,77.53,77.1,77.35,40520.0,59.5721,59.85,59.5181,59.7111,40520.0
2019-08-22 10:00:00,77.37,77.75,77.36,77.53,20825.0,59.7265,60.0198,59.7188,59.85,20825.0
2019-08-22 10:10:00,77.53,77.64,77.37,77.38,48128.0,59.85,59.9349,59.7265,59.7342,48128.0
2019-08-22 10:20:00,77.34,77.44,77.08,77.08,14182.0,59.7033,59.7805,59.5026,59.5026,14182.0
2019-08-22 10:30:00,77.08,77.09,76.63,76.85,14406.0,59.5026,59.5104,59.1552,59.3251,14406.0
2019-08-22 10:40:00,76.9,77.23,76.89,77.08,21466.0,59.3637,59.6184,59.356,59.5026,21466.0
2019-08-22 10:50:00,77.09,77.19,76.97,77.11,45350.0,59.5104,59.5875,59.4177,59.5258,45350.0
2019-08-22 11:00:00,77.16,77.46,77.05,77.43,92276.0,59.5644,59.796,59.4795,59.7728,92276.0
2019-08-22 11:10:00,77.39,77.53,77.36,77.43,61422.0,59.7419,59.85,59.7188,59.7728,61422.0
2019-08-22 11:20:00,77.45,77.5,77.04,77.04,54238.0,59.7883,59.8269,59.4718,59.4718,54238.0
2019-08-22 11:30:00,77.07,77.2,76.97,77.06,21780.0,59.4949,59.5953,59.4177,59.4872,21780.0
2019-08-22 11:40:00,77.1,77.19,76.98,77.17,23859.0,59.5181,59.5875,59.4254,59.5721,23859.0
2019-08-22 11:50:00,77.19,77.19,76.9,76.98,37125.0,59.5875,59.5875,59.3637,59.4254,37125.0
2019-08-22 12:00:00,76.97,77.22,76.97,77.14,24748.0,59.4177,59.6107,59.4177,59.5489,24748.0
2019-08-22 12:10:00,77.12,77.18,77.03,77.15,27359.0,59.5335,59.5798,59.464,59.5567,27359.0
2019-08-22 12:20:00,77.15,77.16,76.89,76.96,30815.0,59.5567,59.5644,59.356,59.41,30815.0
2019-08-22 12:30:00,76.94,77.11,76.89,76.89,7684.0,59.3946,59.5258,59.356,59.356,7684.0
2019-08-22 12:40:00,76.9,77.1,76.9,76.95,10505.0,59.3637,59.5181,59.3637,59.4023,10505.0
2019-08-22 12:50:00,76.96,76.99,76.76,76.77,14466.0,59.41,59.4332,59.2556,59.2633,14466.0
2019-08-22 13:00:00,76.79,77.01,76.79,76.98,13631.0,59.2788,59.4486,59.2788,59.4254,13631.0
2019-08-22 13:10:00,76.94,76.97,76.84,76.87,51116.0,59.3946,59.4177,59.3174,59.3405,51116.0
2019-08-22 13:20:00,76.87,76.94,76.77,76.77,38397.0,59.3405,59.3946,59.2633,59.2633,38397.0
2019-08-22 13:30:00,76.78,76.81,76.64,76.64,16249.0,59.271,59.2942,59.163,59.163,16249.0
2019-08-22 13:40:00,76.63,76.74,76.45,76.48,28560.0,59.1552,59.2402,59.0163,59.0395,28560.0
2019-08-22 13:50:00,76.48,76.49,76.36,76.41,27388.0,59.0395,59.0472,58.9468,58.9854,27388.0
2019-08-22 14:00:00,76.38,76.41,76.05,76.16,52568.0,58.9623,58.9854,58.7075,58.7924,52568.0
2019-08-22 14:10:00,76.17,76.17,76.06,76.16,29026.0,58.8001,58.8001,58.7152,58.7924,29026.0
2019-08-22 14:20:00,76.18,76.24,76.01,76.03,32773.0,58.8079,58.8542,58.6766,58.6921,32773.0
2019-08-22 14:30:00,76.04,76.17,76.01,76.02,19825.0,58.6998,58.8001,58.6766,58.6844,19825.0
2019-08-22 14:40:00,76.03,76.08,75.95,75.96,39806.0,58.6921,58.7307,58.6303,58.638,39806.0
2019-08-22 14:50:00,75.94,76.0,75.89,75.92,28080.0,58.6226,58.6689,58.584,58.6072,28080.0
2019-08-22 15:00:00,75.95,75.96,75.82,75.92,29552.0,58.6303,58.638,58.53,58.6072,29552.0
2019-08-22 15:10:00,75.93,75.98,75.86,75.91,44193.0,58.6149,58.6535,58.5608,58.5994,44193.0
2019-08-22 15:20:00,75.93,75.97,75.77,75.77,24387.0,58.6149,58.6458,58.4914,58.4914,24387.0
2019-08-22 15:30:00,75.76,75.85,75.66,75.77,47588.0,58.4836,58.5531,58.4064,58.4914,47588.0
2019-08-22 15:40:00,75.76,75.77,75.58,75.61,54737.0,58.4836,58.4914,58.3447,58.3679,54737.0
2019-08-22 15:50:00,75.62,75.81,75.47,75.54,226895.0,58.3756,58.5222,58.2598,58.3138,226895.0
2019-08-23 09:30:00,74.18,74.64,73.71,73.93,104509.0,57.2639,57.619,56.9011,57.071,104509.0
2019-08-23 09:40:00,73.97,74.17,73.72,73.83,78565.0,57.1018,57.2562,56.9088,56.9938,78565.0
2019-08-23 09:50:00,73.83,74.62,73.75,74.52,50473.0,56.9938,57.6036,56.932,57.5264,50473.0
2019-08-23 10:00:00,74.51,74.79,74.33,74.49,36995.0,57.5187,57.7348,57.3797,57.5033,36995.0
2019-08-23 10:10:00,74.31,74.4,74.04,74.38,38743.0,57.3643,57.4338,57.1559,57.4183,38743.0
2019-08-23 10:20:00,74.38,74.5,74.15,74.18,38881.0,57.4183,57.511,57.2408,57.2639,38881.0
2019-08-23 10:30:00,74.23,74.86,74.2,74.65,43887.0,57.3025,57.7889,57.2794,57.6268,43887.0
2019-08-23 10:40:00,74.7,74.78,74.29,74.35,33244.0,57.6654,57.7271,57.3489,57.3952,33244.0
2019-08-23 10:50:00,74.31,74.61,74.22,74.3,34152.0,57.3643,57.5959,57.2948,57.3566,34152.0
2019-08-23 11:00:00,74.39,74.43,72.87,73.03,103899.0,57.4261,57.4569,56.2527,56.3762,103899.0
2019-08-23 11:10:00,72.97,73.22,72.74,72.76,94193.0,56.3299,56.5229,56.1523,56.1678,94193.0
2019-08-23 11:20:00,72.79,72.95,72.45,72.84,93272.0,56.1909,56.3144,55.9285,56.2295,93272.0
2019-08-23 11:30:00,72.86,73.08,72.61,73.05,75379.0,56.245,56.4148,56.052,56.3916,75379.0
2019-08-23 11:40:00,73.05,73.07,72.86,72.88,62962.0,56.3916,56.4071,56.245,56.2604,62962.0
2019-08-23 11:50:00,72.91,72.96,72.62,72.77,23808.0,56.2836,56.3222,56.0597,56.1755,23808.0
2019-08-23 12:00:00,72.78,73.01,72.63,73.01,34205.0,56.1832,56.3608,56.0674,56.3608,34205.0
2019-08-23 12:10:00,73.01,73.24,72.94,73.23,39951.0,56.3608,56.5383,56.3067,56.5306,39951.0
2019-08-23 12:20:00,73.2,73.37,73.08,73.25,134115.0,56.5074,56.6387,56.4148,56.546,134115.0
2019-08-23 12:30:00,73.25,73.4,73.1,73.19,44235.0,56.546,56.6618,56.4302,56.4997,44235.0
2019-08-23 12:40:00,73.17,73.21,72.69,72.7,35603.0,56.4843,56.5151,56.1137,56.1214,35603.0
2019-08-23 12:50:00,72.73,72.97,72.67,72.81,42505.0,56.1446,56.3299,56.0983,56.2064,42505.0
2019-08-23 13:00:00,72.79,72.81,72.61,72.63,49936.0,56.1909,56.2064,56.052,56.0674,49936.0
2019-08-23 13:10:00,72.66,72.85,72.47,72.5,48363.0,56.0906,56.2372,55.9439,55.9671,48363.0
2019-08-23 13:20:00,72.52,72.53,72.27,72.46,39291.0,55.9825,55.9902,55.7895,55.9362,39291.0
2019-08-23 13:30:00,72.49,72.59,72.43,72.52,50809.0,55.9593,56.0365,55.913,55.9825,50809.0
2019-08-23 13:40:00,72.55,72.58,72.35,72.38,30988.0,56.0057,56.0288,55.8513,55.8744,30988.0
2019-08-23 13:50:00,72.39,72.43,72.3,72.37,18650.0,55.8821,55.913,55.8127,55.8667,18650.0
2019-08-23 14:00:00,72.37,72.38,72.1,72.14,37663.0,55.8667,55.8744,55.6583,55.6892,37663.0
2019-08-23 14:10:00,72.16,72.2,72.0,72.14,45972.0,55.7046,55.7355,55.5811,55.6892,45972.0
2019-08-23 14:20:00,72.16,72.25,71.92,71.93,47866.0,55.7046,55.7741,55.5193,55.527,47866.0
2019-08-23 14:30:00,71.95,72.23,71.94,72.23,69026.0,55.5425,55.7586,55.5348,55.7586,69026.0
2019-08-23 14:40:00,72.25,72.29,71.97,72.05,37976.0,55.7741,55.8049,55.5579,55.6197,37976.0
2019-08-23 14:50:00,72.02,72.26,72.01,72.25,34225.0,55.5965,55.7818,55.5888,55.7741,34225.0
2019-08-23 15:00:00,72.25,72.64,72.2,72.41,56309.0,55.7741,56.0751,55.7355,55.8976,56309.0
2019-08-23 15:10:00,72.41,72.44,72.01,72.05,147073.0,55.8976,55.9207,55.5888,55.6197,147073.0
2019-08-23 15:20:00,72.06,72.12,71.91,71.93,100746.0,55.6274,55.6737,55.5116,55.527,100746.0
2019-08-23 15:30:00,71.93,71.97,71.86,71.95,168130.0,55.527,55.5579,55.473,55.5425,168130.0
2019-08-23 15:40:00,71.93,71.96,71.74,71.74,126604.0,55.527,55.5502,55.3804,55.3804,126604.0
2019-08-23 15:50:00,71.72,71.81,71.36,71.78,456247.0,55.3649,55.4344,55.087,55.4112,456247.0
2019-08-26 09:30:00,72.74,73.22,72.16,72.18,70054.0,56.1523,56.5229,55.7046,55.72,70054.0
2019-08-26 09:40:00,72.17,72.25,71.56,71.6,85942.0,55.7123,55.7741,55.2414,55.2723,85942.0
2019-08-26 09:50:00,71.59,71.82,71.41,71.64,77749.0,55.2646,55.4421,55.1256,55.3032,77749.0
2019-08-26 10:00:00,71.6,72.07,71.55,71.92,46892.0,55.2723,55.6351,55.2337,55.5193,46892.0
2019-08-26 10:10:00,71.99,71.99,71.71,71.95,45823.0,55.5734,55.5734,55.3572,55.5425,45823.0
2019-08-26 10:20:00,71.96,72.07,71.85,71.89,34877.0,55.5502,55.6351,55.4653,55.4962,34877.0
2019-08-26 10:30:00,71.85,71.95,71.69,71.84,43129.0,55.4653,55.5425,55.3418,55.4576,43129.0
2019-08-26 10:40:00,71.8,71.84,71.65,71.75,27546.0,55.4267,55.4576,55.3109,55.3881,27546.0
2019-08-26 10:50:00,71.75,71.82,71.45,71.47,64166.0,55.3881,55.4421,55.1565,55.1719,64166.0
2019-08-26 11:00:00,71.44,71.59,71.36,71.44,42376.0,55.1488,55.2646,55.087,55.1488,42376.0
2019-08-26 11:10:00,71.45,71.95,71.45,71.73,49151.0,55.1565,55.5425,55.1565,55.3726,49151.0
2019-08-26 11:20:00,71.76,72.11,71.73,72.02,37813.0,55.3958,55.666,55.3726,55.5965,37813.0
2019-08-26 11:30:00,72.02,72.24,71.95,72.21,29903.0,55.5965,55.7663,55.5425,55.7432,29903.0
2019-08-26 11:40:00,72.23,72.24,72.0,72.08,22644.0,55.7586,55.7663,55.5811,55.6428,22644.0
2019-08-26 11:50:00,72.07,72.28,71.96,72.28,23023.0,55.6351,55.7972,55.5502,55.7972,23023.0
2019-08-26 12:00:00,72.23,72.25,72.13,72.22,9283.0,55.7586,55.7741,55.6814,55.7509,9283.0
2019-08-26 12:10:00,72.22,72.22,72.1,72.13,12767.0,55.7509,55.7509,55.6583,55.6814,12767.0
2019-08-26 12:20:00,72.12,72.25,71.92,72.21,56814.0,55.6737,55.7741,55.5193,55.7432,56814.0
2019-08-26 12:30:00,72.2,72.26,72.05,72.09,22869.0,55.7355,55.7818,55.6197,55.6506,22869.0
2019-08-26 12:40:00,72.1,72.24,72.08,72.09,15567.0,55.6583,55.7663,55.6428,55.6506,15567.0
2019-08-26 12:50:00,72.1,72.21,72.07,72.19,62004.0,55.6583,55.7432,55.6351,55.7277,62004.0
2019-08-26 13:00:00,72.21,72.49,72.2,72.49,19439.0,55.7432,55.9593,55.7355,55.9593,19439.0
2019-08-26 13:10:00,72.48,72.48,72.29,72.32,16600.0,55.9516,55.9516,55.8049,55.8281,16600.0
2019-08-26 13:20:00,72.31,72.44,72.26,72.27,20655.0,55.8204,55.9207,55.7818,55.7895,20655.0
2019-08-26 13:30:00,72.28,72.28,72.14,72.16,16456.0,55.7972,55.7972,55.6892,55.7046,16456.0
2019-08-26 13:40:00,72.18,72.21,72.13,72.14,29486.0,55.72,55.7432,55.6814,55.6892,29486.0
2019-08-26 13:50:00,72.14,72.19,72.07,72.17,21320.0,55.6892,55.7277,55.6351,55.7123,21320.0
2019-08-26 14:00:00,72.19,72.19,72.04,72.07,24726.0,55.7277,55.7277,55.612,55.6351,24726.0
2019-08-26 14:10:00,72.07,72.09,71.89,71.97,27075.0,55.6351,55.6506,55.4962,55.5579,27075.0
2019-08-26 14:20:00,71.97,72.02,71.89,71.99,18572.0,55.5579,55.5965,55.4962,55.5734,18572.0
2019-08-26 14:30:00,72.0,72.18,71.97,72.13,32863.0,55.5811,55.72,55.5579,55.6814,32863.0
2019-08-26 14:40:00,72.14,72.18,72.01,72.09,21031.0,55.6892,55.72,55.5888,55.6506,21031.0
2019-08-26 14:50:00,72.09,72.12,71.92,71.92,53131.0,55.6506,55.6737,55.5193,55.5193,53131.0
2019-08-26 15:00:00,71.93,72.02,71.86,71.89,65340.0,55.527,55.5965,55.473,55.4962,65340.0
2019-08-26 15:10:00,71.9,72.07,71.89,72.04,56921.0,55.5039,55.6351,55.4962,55.612,56921.0
2019-08-26 15:20:00,72.03,72.03,71.83,71.92,41733.0,55.6042,55.6042,55.4498,55.5193,41733.0
2019-08-26 15:30:00,71.94,72.07,71.9,71.93,76016.0,55.5348,55.6351,55.5039,55.527,76016.0
2019-08-26 15:40:00,71.92,71.93,71.79,71.88,97427.0,55.5193,55.527,55.419,55.4884,97427.0
2019-08-26 15:50:00,71.88,72.28,71.83,72.28,240960.0,55.4884,55.7972,55.4498,55.7972,240960.0
2019-08-27 09:30:00,72.93,72.99,72.44,72.67,43123.0,56.299,56.3453,55.9207,56.0983,43123.0
2019-08-27 09:40:00,72.62,72.76,72.4,72.58,26838.0,56.0597,56.1678,55.8899,56.0288,26838.0
2019-08-27 09:50:00,72.57,72.78,72.46,72.55,26316.0,56.0211,56.1832,55.9362,56.0057,26316.0
2019-08-27 10:00:00,72.58,72.62,72.25,72.32,49073.0,56.0288,56.0597,55.7741,55.8281,49073.0
2019-08-27 10:10:00,72.32,72.37,72.03,72.06,35855.0,55.8281,55.8667,55.6042,55.6274,35855.0
2019-08-27 10:20:00,72.13,72.26,72.04,72.17,39313.0,55.6814,55.7818,55.612,55.7123,39313.0
2019-08-27 10:30:00,72.18,72.27,72.04,72.09,37019.0,55.72,55.7895,55.612,55.6506,37019.0
2019-08-27 10:40:00,72.06,72.41,72.04,72.32,31772.0,55.6274,55.8976,55.612,55.8281,31772.0
2019-08-27 10:50:00,72.36,72.41,72.13,72.13,13443.0,55.859,55.8976,55.6814,55.6814,13443.0
2019-08-27 11:00:00,72.15,72.26,72.06,72.11,18740.0,55.6969,55.7818,55.6274,55.666,18740.0
2019-08-27 11:10:00,72.09,72.11,71.62,71.62,43405.0,55.6506,55.666,55.2877,55.2877,43405.0
2019-08-27 11:20:00,71.59,71.68,71.49,71.65,32946.0,55.2646,55.3341,55.1874,55.3109,32946.0
2019-08-27 11:30:00,71.69,71.83,71.64,71.7,26222.0,55.3418,55.4498,55.3032,55.3495,26222.0
2019-08-27 11:40:00,71.71,71.74,71.48,71.56,28236.0,55.3572,55.3804,55.1797,55.2414,28236.0
2019-08-27 11:50:00,71.56,71.6,71.11,71.12,48376.0,55.2414,55.2723,54.894,54.9018,48376.0
2019-08-27 12:00:00,71.09,71.17,70.85,70.9,71447.0,54.8786,54.9404,54.6933,54.7319,71447.0
2019-08-27 12:10:00,70.91,71.01,70.83,71.0,78575.0,54.7396,54.8168,54.6779,54.8091,78575.0
2019-08-27 12:20:00,71.01,71.16,70.92,71.16,55543.0,54.8168,54.9326,54.7474,54.9326,55543.0
2019-08-27 12:30:00,71.16,71.2,70.88,70.94,17378.0,54.9326,54.9635,54.7165,54.7628,17378.0
2019-08-27 12:40:00,70.94,71.13,70.9,71.12,34670.0,54.7628,54.9095,54.7319,54.9018,34670.0
2019-08-27 12:50:00,71.13,71.2,70.94,70.96,19070.0,54.9095,54.9635,54.7628,54.7782,19070.0
2019-08-27 13:00:00,70.91,71.19,70.91,71.15,18426.0,54.7396,54.9558,54.7396,54.9249,18426.0
2019-08-27 13:10:00,71.14,71.14,71.03,71.12,21235.0,54.9172,54.9172,54.8323,54.9018,21235.0
2019-08-27 13:20:00,71.12,71.47,71.11,71.46,18462.0,54.9018,55.1719,54.894,55.1642,18462.0
2019-08-27 13:30:00,71.46,71.78,71.4,71.7,27418.0,55.1642,55.4112,55.1179,55.3495,27418.0
2019-08-27 13:40:00,71.65,71.75,71.61,71.67,19882.0,55.3109,55.3881,55.28,55.3263,19882.0
2019-08-27 13:50:00,71.65,71.72,71.4,71.56,28368.0,55.3109,55.3649,55.1179,55.2414,28368.0
2019-08-27 14:00:00,71.56,71.66,71.36,71.36,25436.0,55.2414,55.3186,55.087,55.087,25436.0
2019-08-27 14:10:00,71.38,71.43,71.19,71.31,24073.0,55.1025,55.1411,54.9558,55.0484,24073.0
2019-08-27 14:20:00,71.31,71.37,71.21,71.28,24146.0,55.0484,55.0947,54.9712,55.0253,24146.0
2019-08-27 14:30:00,71.28,71.36,71.18,71.36,48439.0,55.0253,55.087,54.9481,55.087,48439.0
2019-08-27 14:40:00,71.36,71.48,71.28,71.48,17915.0,55.087,55.1797,55.0253,55.1797,17915.0
2019-08-27 14:50:00,71.47,71.65,71.44,71.54,34741.0,55.1719,55.3109,55.1488,55.226,34741.0
2019-08-27 15:00:00,71.55,71.64,71.48,71.53,42638.0,55.2337,55.3032,55.1797,55.2183,42638.0
2019-08-27 15:10:00,71.51,71.52,71.39,71.49,44145.0,55.2028,55.2105,55.1102,55.1874,44145.0
2019-08-27 15:20:00,71.48,71.48,71.37,71.38,35215.0,55.1797,55.1797,55.0947,55.1025,35215.0
2019-08-27 15:30:00,71.38,71.47,71.32,71.4,77289.0,55.1025,55.1719,55.0561,55.1179,77289.0
2019-08-27 15:40:00,71.4,71.76,71.4,71.75,88105.0,55.1179,55.3958,55.1179,55.3881,88105.0
2019-08-27 15:50:00,71.75,71.8,71.5,71.64,200893.0,55.3881,55.4267,55.1951,55.3032,200893.0
2019-08-28 09:30:00,71.67,72.58,71.62,72.47,171656.0,55.3263,56.0288,55.2877,55.9439,171656.0
2019-08-28 09:40:00,72.42,72.68,72.29,72.5,85822.0,55.9053,56.106,55.8049,55.9671,85822.0
2019-08-28 09:50:00,72.5,72.98,72.48,72.88,63924.0,55.9671,56.3376,55.9516,56.2604,63924.0
2019-08-28 10:00:00,72.9,73.09,72.82,72.93,43691.0,56.2758,56.4225,56.2141,56.299,43691.0
2019-08-28 10:10:00,72.95,73.09,72.61,72.72,50689.0,56.3144,56.4225,56.052,56.1369,50689.0
2019-08-28 10:20:00,72.71,72.88,72.39,72.46,67139.0,56.1292,56.2604,55.8821,55.9362,67139.0
2019-08-28 10:30:00,72.51,73.15,72.51,73.04,111312.0,55.9748,56.4688,55.9748,56.3839,111312.0
2019-08-28 10:40:00,72.99,73.31,72.92,73.03,52454.0,56.3453,56.5923,56.2913,56.3762,52454.0
2019-08-28 10:50:00,73.05,73.47,73.05,73.4,42436.0,56.3916,56.7159,56.3916,56.6618,42436.0
2019-08-28 11:00:00,73.44,73.48,72.97,73.0,54239.0,56.6927,56.7236,56.3299,56.353,54239.0
2019-08-28 11:10:00,73.01,73.27,72.97,73.14,38356.0,56.3608,56.5615,56.3299,56.4611,38356.0
2019-08-28 11:20:00,73.14,73.45,73.01,73.45,49915.0,56.4611,56.7004,56.3608,56.7004,49915.0
2019-08-28 11:30:00,73.43,73.44,73.15,73.24,32599.0,56.685,56.6927,56.4688,56.5383,32599.0
2019-08-28 11:40:00,73.25,73.38,73.17,73.28,20723.0,56.546,56.6464,56.4843,56.5692,20723.0
2019-08-28 11:50:00,73.3,73.31,73.08,73.2,75427.0,56.5846,56.5923,56.4148,56.5074,75427.0
2019-08-28 12:00:00,73.17,73.42,73.17,73.22,41429.0,56.4843,56.6773,56.4843,56.5229,41429.0
2019-08-28 12:10:00,73.21,73.38,73.2,73.31,23909.0,56.5151,56.6464,56.5074,56.5923,23909.0
2019-08-28 12:20:00,73.31,73.35,73.21,73.24,21520.0,56.5923,56.6232,56.5151,56.5383,21520.0
2019-08-28 12:30:00,73.26,73.34,73.11,73.12,37310.0,56.5537,56.6155,56.438,56.4457,37310.0
2019-08-28 12:40:00,73.14,73.17,73.03,73.13,37165.0,56.4611,56.4843,56.3762,56.4534,37165.0
2019-08-28 12:50:00,73.12,73.38,73.08,73.37,62430.0,56.4457,56.6464,56.4148,56.6387,62430.0
2019-08-28 13:00:00,73.39,73.39,73.24,73.26,18862.0,56.6541,56.6541,56.5383,56.5537,18862.0
2019-08-28 13:10:00,73.26,73.26,73.08,73.25,26695.0,56.5537,56.5537,56.4148,56.546,26695.0
2019-08-28 13:20:00,73.26,73.36,73.21,73.24,32061.0,56.5537,56.6309,56.5151,56.5383,32061.0
2019-08-28 13:30:00,73.24,73.31,73.19,73.28,27145.0,56.5383,56.5923,56.4997,56.5692,27145.0
2019-08-28 13:40:00,73.28,73.41,73.22,73.28,138472.0,56.5692,56.6695,56.5229,56.5692,138472.0
2019-08-28 13:50:00,73.28,73.29,73.14,73.18,25448.0,56.5692,56.5769,56.4611,56.492,25448.0
2019-08-28 14:00:00,73.19,73.26,73.16,73.22,27281.0,56.4997,56.5537,56.4765,56.5229,27281.0
2019-08-28 14:10:00,73.23,73.26,73.14,73.19,25327.0,56.5306,56.5537,56.4611,56.4997,25327.0
2019-08-28 14:20:00,73.19,73.25,73.1,73.2,35733.0,56.4997,56.546,56.4302,56.5074,35733.0
2019-08-28 14:30:00,73.18,73.24,73.13,73.19,73696.0,56.492,56.5383,56.4534,56.4997,73696.0
2019-08-28 14:40:00,73.19,73.2,72.86,72.92,58172.0,56.4997,56.5074,56.245,56.2913,58172.0
2019-08-28 14:50:00,72.92,72.97,72.86,72.92,36341.0,56.2913,56.3299,56.245,56.2913,36341.0
2019-08-28 15:00:00,72.92,72.93,72.72,72.74,46849.0,56.2913,56.299,56.1369,56.1523,46849.0
2019-08-28 15:10:00,72.73,72.8,72.47,72.64,54364.0,56.1446,56.1986,55.9439,56.0751,54364.0
2019-08-28 15:20:00,72.63,72.63,72.37,72.5,60344.0,56.0674,56.0674,55.8667,55.9671,60344.0
2019-08-28 15:30:00,72.49,72.65,72.46,72.62,89697.0,55.9593,56.0829,55.9362,56.0597,89697.0
2019-08-28 15:40:00,72.62,72.75,72.58,72.58,80351.0,56.0597,56.16,56.0288,56.0288,80351.0
2019-08-28 15:50:00,72.58,72.63,72.45,72.53,204685.0,56.0288,56.0674,55.9285,55.9902,204685.0
2019-08-29 09:30:00,73.19,73.93,73.04,73.63,161663.0,56.4997,57.071,56.3839,56.8394,161663.0
2019-08-29 09:40:00,73.52,74.36,73.52,74.27,90223.0,56.7545,57.4029,56.7545,57.3334,90223.0
2019-08-29 09:50:00,74.27,74.72,74.11,74.6,73730.0,57.3334,57.6808,57.2099,57.5882,73730.0
2019-08-29 10:00:00,74.58,75.01,74.4,75.01,44497.0,57.5727,57.9047,57.4338,57.9047,44497.0
2019-08-29 10:10:00,75.0,75.08,74.76,74.81,101557.0,57.897,57.9587,57.7117,57.7503,101557.0
2019-08-29 10:20:00,74.8,74.87,74.53,74.86,61856.0,57.7426,57.7966,57.5341,57.7889,61856.0
2019-08-29 10:30:00,74.86,74.91,74.28,74.76,98193.0,57.7889,57.8275,57.3411,57.7117,98193.0
2019-08-29 10:40:00,74.74,74.99,74.72,74.97,57867.0,57.6962,57.8892,57.6808,57.8738,57867.0
2019-08-29 10:50:00,74.94,75.18,74.86,75.16,76307.0,57.8506,58.0359,57.7889,58.0205,76307.0
2019-08-29 11:00:00,75.16,75.4,75.07,75.28,65383.0,58.0205,58.2057,57.951,58.1131,65383.0
2019-08-29 11:10:00,75.3,75.61,75.27,75.48,114341.0,58.1285,58.3679,58.1054,58.2675,114341.0
2019-08-29 11:20:00,75.5,75.84,75.36,75.76,103957.0,58.2829,58.5454,58.1749,58.4836,103957.0
2019-08-29 11:30:00,75.78,75.78,75.53,75.54,42665.0,58.4991,58.4991,58.3061,58.3138,42665.0
2019-08-29 11:40:00,75.54,75.76,75.5,75.7,65324.0,58.3138,58.4836,58.2829,58.4373,65324.0
2019-08-29 11:50:00,75.7,75.81,75.58,75.71,102279.0,58.4373,58.5222,58.3447,58.445,102279.0
2019-08-29 12:00:00,75.71,75.76,75.61,75.65,101397.0,58.445,58.4836,58.3679,58.3987,101397.0
2019-08-29 12:10:00,75.65,75.68,75.36,75.46,95246.0,58.3987,58.4219,58.1749,58.2521,95246.0
2019-08-29 12:20:00,75.48,75.48,75.23,75.28,62387.0,58.2675,58.2675,58.0745,58.1131,62387.0
2019-08-29 12:30:00,75.32,75.42,75.04,75.18,75384.0,58.144,58.2212,57.9278,58.0359,75384.0
2019-08-29 12:40:00,75.19,75.26,75.08,75.09,46301.0,58.0436,58.0977,57.9587,57.9664,46301.0
2019-08-29 12:50:00,75.09,75.26,75.04,75.15,33626.0,57.9664,58.0977,57.9278,58.0127,33626.0
2019-08-29 13:00:00,75.15,75.2,74.3,74.31,84437.0,58.0127,58.0513,57.3566,57.3643,84437.0
2019-08-29 13:10:00,74.29,74.43,74.12,74.31,75811.0,57.3489,57.4569,57.2176,57.3643,75811.0
2019-08-29 13:20:00,74.31,74.31,73.97,73.98,114540.0,57.3643,57.3643,57.1018,57.1096,114540.0
2019-08-29 13:30:00,74.01,74.04,73.85,73.98,40750.0,57.1327,57.1559,57.0092,57.1096,40750.0
2019-08-29 13:40:00,74.0,74.15,73.98,74.14,31929.0,57.125,57.2408,57.1096,57.2331,31929.0
2019-08-29 13:50:00,74.14,74.25,74.08,74.17,70973.0,57.2331,57.318,57.1868,57.2562,70973.0
2019-08-29 14:00:00,74.19,74.34,74.19,74.34,21212.0,57.2717,57.3875,57.2717,57.3875,21212.0
2019-08-29 14:10:00,74.33,74.39,74.17,74.22,27097.0,57.3797,57.4261,57.2562,57.2948,27097.0
2019-08-29 14:20:00,74.23,74.63,74.22,74.58,30117.0,57.3025,57.6113,57.2948,57.5727,30117.0
2019-08-29 14:30:00,74.57,74.76,74.52,74.74,24399.0,57.565,57.7117,57.5264,57.6962,24399.0
2019-08-29 14:40:00,74.73,74.96,74.68,74.87,34266.0,57.6885,57.8661,57.6499,57.7966,34266.0
2019-08-29 14:50:00,74.87,74.94,74.79,74.91,27125.0,57.7966,57.8506,57.7348,57.8275,27125.0
2019-08-29 15:00:00,74.9,74.95,74.74,74.85,32660.0,57.8198,57.8584,57.6962,57.7812,32660.0
2019-08-29 15:10:00,74.86,74.94,74.82,74.86,32757.0,57.7889,57.8506,57.758,57.7889,32757.0
2019-08-29 15:20:00,74.86,74.87,74.6,74.6,39620.0,57.7889,57.7966,57.5882,57.5882,39620.0
2019-08-29 15:30:00,74.61,74.71,74.59,74.67,50266.0,57.5959,57.6731,57.5805,57.6422,50266.0
2019-08-29 15:40:00,74.68,74.83,74.63,74.76,69163.0,57.6499,57.7657,57.6113,57.7117,69163.0
2019-08-29 15:50:00,74.76,74.86,74.43,74.51,236900.0,57.7117,57.7889,57.4569,57.5187,236900.0
2019-08-30 09:30:00,74.59,74.81,74.09,74.48,66796.0,57.5805,57.7503,57.1945,57.4955,66796.0
2019-08-30 09:40:00,74.49,74.9,74.49,74.62,20085.0,57.5033,57.8198,57.5033,57.6036,20085.0
2019-08-30 09:50:00,74.59,74.76,74.49,74.57,19593.0,57.5805,57.7117,57.5033,57.565,19593.0
2019-08-30 10:00:00,74.57,75.14,74.56,75.14,24351.0,57.565,58.005,57.5573,58.005,24351.0
2019-08-30 10:10:00,75.16,75.41,74.67,74.67,54759.0,58.0205,58.2135,57.6422,57.6422,54759.0
2019-08-30 10:20:00,74.61,74.63,74.12,74.18,35057.0,57.5959,57.6113,57.2176,57.2639,35057.0
2019-08-30 10:30:00,74.17,74.21,73.78,74.07,19922.0,57.2562,57.2871,56.9552,57.179,19922.0
2019-08-30 10:40:00,74.05,74.19,73.83,73.95,29340.0,57.1636,57.2717,56.9938,57.0864,29340.0
2019-08-30 10:50:00,73.93,73.93,73.57,73.62,19794.0,57.071,57.071,56.7931,56.8317,19794.0
2019-08-30 11:00:00,73.68,73.68,73.37,73.63,22301.0,56.878,56.878,56.6387,56.8394,22301.0
2019-08-30 11:10:00,73.63,73.63,73.35,73.6,22983.0,56.8394,56.8394,56.6232,56.8162,22983.0
2019-08-30 11:20:00,73.58,73.97,73.53,73.96,24775.0,56.8008,57.1018,56.7622,57.0941,24775.0
2019-08-30 11:30:00,73.99,74.08,73.74,73.74,24702.0,57.1173,57.1868,56.9243,56.9243,24702.0
2019-08-30 11:40:00,73.8,73.93,73.74,73.84,9800.0,56.9706,57.071,56.9243,57.0015,9800.0
2019-08-30 11:50:00,73.77,73.94,73.73,73.94,11048.0,56.9474,57.0787,56.9166,57.0787,11048.0
2019-08-30 12:00:00,73.94,73.98,73.77,73.82,10045.0,57.0787,57.1096,56.9474,56.986,10045.0
2019-08-30 12:10:00,73.8,74.02,73.8,73.93,11630.0,56.9706,57.1404,56.9706,57.071,11630.0
2019-08-30 12:20:00,73.94,73.95,73.74,73.82,19273.0,57.0787,57.0864,56.9243,56.986,19273.0
2019-08-30 12:30:00,73.83,73.83,73.63,73.65,12592.0,56.9938,56.9938,56.8394,56.8548,12592.0
2019-08-30 12:40:00,73.66,73.8,73.61,73.73,19501.0,56.8625,56.9706,56.8239,56.9166,19501.0
2019-08-30 12:50:00,73.73,73.98,73.72,73.92,9987.0,56.9166,57.1096,56.9088,57.0632,9987.0
2019-08-30 13:00:00,73.94,73.95,73.78,73.9,15342.0,57.0787,57.0864,56.9552,57.0478,15342.0
2019-08-30 13:10:00,73.88,73.88,73.74,73.8,14916.0,57.0324,57.0324,56.9243,56.9706,14916.0
2019-08-30 13:20:00,73.83,73.83,73.6,73.6,13928.0,56.9938,56.9938,56.8162,56.8162,13928.0
2019-08-30 13:30:00,73.62,73.69,73.58,73.58,25561.0,56.8317,56.8857,56.8008,56.8008,25561.0
2019-08-30 13:40:00,73.58,73.74,73.52,73.68,30886.0,56.8008,56.9243,56.7545,56.878,30886.0
2019-08-30 13:50:00,73.67,73.87,73.62,73.79,27786.0,56.8702,57.0246,56.8317,56.9629,27786.0
2019-08-30 14:00:00,73.78,74.04,73.78,74.0,18181.0,56.9552,57.1559,56.9552,57.125,18181.0
2019-08-30 14:10:00,74.0,74.06,73.88,73.98,22243.0,57.125,57.1713,57.0324,57.1096,22243.0
2019-08-30 14:20:00,73.98,74.04,73.92,74.02,32563.0,57.1096,57.1559,57.0632,57.1404,32563.0
2019-08-30 14:30:00,74.0,74.01,73.88,73.89,16908.0,57.125,57.1327,57.0324,57.0401,16908.0
2019-08-30 14:40:00,73.86,73.86,73.66,73.73,23306.0,57.0169,57.0169,56.8625,56.9166,23306.0
2019-08-30 14:50:00,73.76,73.84,73.7,73.72,18067.0,56.9397,57.0015,56.8934,56.9088,18067.0
2019-08-30 15:00:00,73.71,73.82,73.68,73.74,30504.0,56.9011,56.986,56.878,56.9243,30504.0
2019-08-30 15:10:00,73.73,73.75,73.58,73.67,47297.0,56.9166,56.932,56.8008,56.8702,47297.0
2019-08-30 15:20:00,73.69,73.94,73.68,73.89,35941.0,56.8857,57.0787,56.878,57.0401,35941.0
2019-08-30 15:30:00,73.89,74.05,73.83,73.98,69971.0,57.0401,57.1636,56.9938,57.1096,69971.0
2019-08-30 15:40:00,73.98,74.11,73.94,74.1,48506.0,57.1096,57.2099,57.0787,57.2022,48506.0
2019-08-30 15:50:00,74.12,74.28,74.1,74.15,306778.0,57.2176,57.3411,57.2022,57.2408,306778.0
2019-09-03 09:30:00,72.56,73.0,72.39,72.87,160192.0,56.0134,56.353,55.8821,56.2527,160192.0
2019-09-03 09:40:00,72.83,73.01,72.56,72.66,51536.0,56.2218,56.3608,56.0134,56.0906,51536.0
2019-09-03 09:50:00,72.68,73.43,72.68,73.32,72879.0,56.106,56.685,56.106,56.6001,72879.0
2019-09-03 10:00:00,73.29,73.29,72.57,72.82,96602.0,56.5769,56.5769,56.0211,56.2141,96602.0
2019-09-03 10:10:00,72.81,72.93,72.71,72.9,47192.0,56.2064,56.299,56.1292,56.2758,47192.0
2019-09-03 10:20:00,72.88,73.02,72.71,73.0,40316.0,56.2604,56.3685,56.1292,56.353,40316.0
2019-09-03 10:30:00,73.0,73.06,72.71,73.06,50540.0,56.353,56.3994,56.1292,56.3994,50540.0
2019-09-03 10:40:00,73.01,73.24,72.82,73.07,27733.0,56.3608,56.5383,56.2141,56.4071,27733.0
2019-09-03 10:50:00,73.01,73.23,72.86,72.93,18778.0,56.3608,56.5306,56.245,56.299,18778.0
2019-09-03 11:00:00,72.94,72.96,72.71,72.75,52029.0,56.3067,56.3222,56.1292,56.16,52029.0
2019-09-03 11:10:00,72.75,72.75,72.4,72.71,24122.0,56.16,56.16,55.8899,56.1292,24122.0
2019-09-03 11:20:00,72.77,73.26,72.77,73.1,43457.0,56.1755,56.5537,56.1755,56.4302,43457.0
2019-09-03 11:30:00,73.15,73.4,73.07,73.26,18736.0,56.4688,56.6618,56.4071,56.5537,18736.0
2019-09-03 11:40:00,73.28,73.31,72.91,73.2,41610.0,56.5692,56.5923,56.2836,56.5074,41610.0
2019-09-03 11:50:00,73.19,73.2,72.9,72.9,35071.0,56.4997,56.5074,56.2758,56.2758,35071.0
2019-09-03 12:00:00,72.88,73.0,72.77,72.9,19345.0,56.2604,56.353,56.1755,56.2758,19345.0
2019-09-03 12:10:00,72.95,73.26,72.91,73.24,20858.0,56.3144,56.5537,56.2836,56.5383,20858.0
2019-09-03 12:20:00,73.24,73.34,73.24,73.25,11409.0,56.5383,56.6155,56.5383,56.546,11409.0
2019-09-03 12:30:00,73.23,73.24,73.08,73.12,14028.0,56.5306,56.5383,56.4148,56.4457,14028.0
2019-09-03 12:40:00,73.11,73.39,73.11,73.31,22741.0,56.438,56.6541,56.438,56.5923,22741.0
2019-09-03 12:50:00,73.29,73.3,73.08,73.12,12060.0,56.5769,56.5846,56.4148,56.4457,12060.0
2019-09-03 13:00:00,73.11,73.33,73.1,73.33,18182.0,56.438,56.6078,56.4302,56.6078,18182.0
2019-09-03 13:10:00,73.33,73.41,73.25,73.41,13764.0,56.6078,56.6695,56.546,56.6695,13764.0
2019-09-03 13:20:00,73.39,73.51,73.33,73.47,25166.0,56.6541,56.7467,56.6078,56.7159,25166.0
2019-09-03 13:30:00,73.47,73.51,73.33,73.4,38074.0,56.7159,56.7467,56.6078,56.6618,38074.0
2019-09-03 13:40:00,73.42,73.5,73.28,73.5,16197.0,56.6773,56.739,56.5692,56.739,16197.0
2019-09-03 13:50:00,73.48,73.61,73.37,73.55,17720.0,56.7236,56.8239,56.6387,56.7776,17720.0
2019-09-03 14:00:00,73.54,73.67,73.54,73.54,12901.0,56.7699,56.8702,56.7699,56.7699,12901.0
2019-09-03 14:10:00,73.55,74.1,73.54,74.06,87887.0,56.7776,57.2022,56.7699,57.1713,87887.0
2019-09-03 14:20:00,74.07,74.3,74.06,74.21,44363.0,57.179,57.3566,57.1713,57.2871,44363.0
2019-09-03 14:30:00,74.2,74.28,74.06,74.1,29537.0,57.2794,57.3411,57.1713,57.2022,29537.0
2019-09-03 14:40:00,74.09,74.09,73.94,73.96,21347.0,57.1945,57.1945,57.0787,57.0941,21347.0
2019-09-03 14:50:00,73.98,74.03,73.79,73.91,21199.0,57.1096,57.1482,56.9629,57.0555,21199.0
2019-09-03 15:00:00,73.92,73.99,73.83,73.91,29108.0,57.0632,57.1173,56.9938,57.0555,29108.0
2019-09-03 15:10:00,73.9,74.07,73.83,73.98,26323.0,57.0478,57.179,56.9938,57.1096,26323.0
2019-09-03 15:20:00,73.99,74.11,73.98,74.04,30879.0,57.1173,57.2099,57.1096,57.1559,30879.0
2019-09-03 15:30:00,74.06,74.09,73.92,74.05,47738.0,57.1713,57.1945,57.0632,57.1636,47738.0
2019-09-03 15:40:00,74.06,74.18,73.92,74.07,70993.0,57.1713,57.2639,57.0632,57.179,70993.0
2019-09-03 15:50:00,74.08,74.35,74.02,74.14,239888.0,57.1868,57.3952,57.1404,57.2331,239888.0
2019-09-04 09:30:00,75.7,75.94,74.91,75.2,105417.0,58.4373,58.6226,57.8275,58.0513,105417.0
2019-09-04 09:40:00,75.16,75.67,75.1,75.49,63822.0,58.0205,58.4142,57.9742,58.2752,63822.0
2019-09-04 09:50:00,75.45,75.6,75.2,75.3,63497.0,58.2443,58.3601,58.0513,58.1285,63497.0
2019-09-04 10:00:00,75.3,75.46,75.22,75.44,56117.0,58.1285,58.2521,58.0668,58.2366,56117.0
2019-09-04 10:10:00,75.44,75.49,75.23,75.31,48815.0,58.2366,58.2752,58.0745,58.1363,48815.0
2019-09-04 10:20:00,75.33,75.53,75.29,75.47,15072.0,58.1517,58.3061,58.1208,58.2598,15072.0
2019-09-04 10:30:00,75.47,75.53,75.31,75.36,28047.0,58.2598,58.3061,58.1363,58.1749,28047.0
2019-09-04 10:40:00,75.33,75.54,75.31,75.54,23736.0,58.1517,58.3138,58.1363,58.3138,23736.0
2019-09-04 10:50:00,75.56,75.65,75.45,75.45,33199.0,58.3293,58.3987,58.2443,58.2443,33199.0
2019-09-04 11:00:00,75.47,75.65,75.3,75.64,77654.0,58.2598,58.3987,58.1285,58.391,77654.0
2019-09-04 11:10:00,75.64,75.87,75.58,75.86,67795.0,58.391,58.5686,58.3447,58.5608,67795.0
2019-09-04 11:20:00,75.87,75.9,75.6,75.65,28856.0,58.5686,58.5917,58.3601,58.3987,28856.0
2019-09-04 11:30:00,75.62,75.76,75.57,75.73,31709.0,58.3756,58.4836,58.337,58.4605,31709.0
2019-09-04 11:40:00,75.71,75.8,75.69,75.75,18560.0,58.445,58.5145,58.4296,58.4759,18560.0
2019-09-04 11:50:00,75.72,75.73,75.55,75.7,29966.0,58.4528,58.4605,58.3215,58.4373,29966.0
2019-09-04 12:00:00,75.69,75.75,75.6,75.68,31377.0,58.4296,58.4759,58.3601,58.4219,31377.0
2019-09-04 12:10:00,75.7,75.77,75.57,75.68,42164.0,58.4373,58.4914,58.337,58.4219,42164.0
2019-09-04 12:20:00,75.67,75.84,75.65,75.81,12471.0,58.4142,58.5454,58.3987,58.5222,12471.0
2019-09-04 12:30:00,75.83,76.03,75.82,75.98,41700.0,58.5377,58.6921,58.53,58.6535,41700.0
2019-09-04 12:40:00,75.97,76.11,75.93,76.08,68500.0,58.6458,58.7538,58.6149,58.7307,68500.0
2019-09-04 12:50:00,76.08,76.12,76.0,76.08,25478.0,58.7307,58.7615,58.6689,58.7307,25478.0
2019-09-04 13:00:00,76.07,76.23,76.04,76.08,15252.0,58.723,58.8465,58.6998,58.7307,15252.0
2019-09-04 13:10:00,76.06,76.37,76.02,76.04,63432.0,58.7152,58.9545,58.6844,58.6998,63432.0
2019-09-04 13:20:00,76.03,76.12,75.94,76.05,47069.0,58.6921,58.7615,58.6226,58.7075,47069.0
2019-09-04 13:30:00,76.06,76.07,75.93,75.99,16132.0,58.7152,58.723,58.6149,58.6612,16132.0
2019-09-04 13:40:00,75.99,76.07,75.93,75.96,12475.0,58.6612,58.723,58.6149,58.638,12475.0
2019-09-04 13:50:00,75.94,76.03,75.93,76.0,18056.0,58.6226,58.6921,58.6149,58.6689,18056.0
2019-09-04 14:00:00,76.0,76.08,75.91,75.93,31963.0,58.6689,58.7307,58.5994,58.6149,31963.0
2019-09-04 14:10:00,75.91,75.99,75.82,75.95,34145.0,58.5994,58.6612,58.53,58.6303,34145.0
2019-09-04 14:20:00,75.96,76.17,75.95,76.13,38519.0,58.638,58.8001,58.6303,58.7693,38519.0
2019-09-04 14:30:00,76.11,76.11,75.89,75.89,21581.0,58.7538,58.7538,58.584,58.584,21581.0
2019-09-04 14:40:00,75.92,76.0,75.8,76.0,39395.0,58.6072,58.6689,58.5145,58.6689,39395.0
2019-09-04 14:50:00,76.01,76.01,75.89,75.98,18207.0,58.6766,58.6766,58.584,58.6535,18207.0
2019-09-04 15:00:00,75.97,76.01,75.8,75.81,84443.0,58.6458,58.6766,58.5145,58.5222,84443.0
2019-09-04 15:10:00,75.81,75.83,75.67,75.69,74004.0,58.5222,58.5377,58.4142,58.4296,74004.0
2019-09-04 15:20:00,75.68,75.74,75.53,75.7,97538.0,58.4219,58.4682,58.3061,58.4373,97538.0
2019-09-04 15:30:00,75.7,75.71,75.48,75.64,136275.0,58.4373,58.445,58.2675,58.391,136275.0
2019-09-04 15:40:00,75.64,75.73,75.6,75.65,113283.0,58.391,58.4605,58.3601,58.3987,113283.0
2019-09-04 15:50:00,75.66,75.78,75.45,75.56,336650.0,58.4064,58.4991,58.2443,58.3293,336650.0
2019-09-05 09:30:00,75.83,76.29,75.68,75.98,107472.0,58.5377,58.8928,58.4219,58.6535,107472.0
2019-09-05 09:40:00,75.98,76.02,75.44,75.51,57541.0,58.6535,58.6844,58.2366,58.2907,57541.0
2019-09-05 09:50:00,75.51,75.61,75.31,75.4,65555.0,58.2907,58.3679,58.1363,58.2057,65555.0
2019-09-05 10:00:00,75.41,76.17,75.41,76.14,34290.0,58.2135,58.8001,58.2135,58.777,34290.0
2019-09-05 10:10:00,76.18,76.6,76.18,76.52,35606.0,58.8079,59.1321,58.8079,59.0703,35606.0
2019-09-05 10:20:00,76.46,76.78,76.46,76.62,81442.0,59.024,59.271,59.024,59.1475,81442.0
2019-09-05 10:30:00,76.61,76.63,76.31,76.5,36977.0,59.1398,59.1552,58.9082,59.0549,36977.0
2019-09-05 10:40:00,76.47,76.59,76.21,76.21,27689.0,59.0317,59.1244,58.831,58.831,27689.0
2019-09-05 10:50:00,76.23,76.38,75.85,75.92,57078.0,58.8465,58.9623,58.5531,58.6072,57078.0
2019-09-05 11:00:00,75.92,76.85,75.9,76.52,80425.0,58.6072,59.3251,58.5917,59.0703,80425.0
2019-09-05 11:10:00,76.58,76.71,76.41,76.68,29710.0,59.1167,59.217,58.9854,59.1938,29710.0
2019-09-05 11:20:00,76.62,77.14,76.57,76.95,53079.0,59.1475,59.5489,59.1089,59.4023,53079.0
2019-09-05 11:30:00,76.93,77.3,76.9,77.21,38721.0,59.3868,59.6725,59.3637,59.603,38721.0
2019-09-05 11:40:00,77.23,77.32,77.05,77.15,30946.0,59.6184,59.6879,59.4795,59.5567,30946.0
2019-09-05 11:50:00,77.14,77.25,76.85,76.88,31813.0,59.5489,59.6339,59.3251,59.3482,31813.0
2019-09-05 12:00:00,76.95,76.99,76.77,76.91,28482.0,59.4023,59.4332,59.2633,59.3714,28482.0
2019-09-05 12:10:00,76.9,76.9,76.62,76.64,42992.0,59.3637,59.3637,59.1475,59.163,42992.0
2019-09-05 12:20:00,76.64,76.7,76.24,76.48,55518.0,59.163,59.2093,58.8542,59.0395,55518.0
2019-09-05 12:30:00,76.48,76.48,76.14,76.2,37453.0,59.0395,59.0395,58.777,58.8233,37453.0
2019-09-05 12:40:00,76.22,76.36,76.11,76.11,28666.0,58.8387,58.9468,58.7538,58.7538,28666.0
2019-09-05 12:50:00,76.16,76.22,75.93,75.99,30363.0,58.7924,58.8387,58.6149,58.6612,30363.0
2019-09-05 13:00:00,76.01,76.15,75.73,75.79,33135.0,58.6766,58.7847,58.4605,58.5068,33135.0
2019-09-05 13:10:00,75.79,75.89,75.7,75.75,49998.0,58.5068,58.584,58.4373,58.4759,49998.0
2019-09-05 13:20:00,75.75,75.92,75.74,75.79,35612.0,58.4759,58.6072,58.4682,58.5068,35612.0
2019-09-05 13:30:00,75.81,75.81,75.67,75.74,52315.0,58.5222,58.5222,58.4142,58.4682,52315.0
2019-09-05 13:40:00,75.72,75.76,75.59,75.68,30564.0,58.4528,58.4836,58.3524,58.4219,30564.0
2019-09-05 13:50:00,75.68,75.81,75.66,75.72,51592.0,58.4219,58.5222,58.4064,58.4528,51592.0
2019-09-05 14:00:00,75.72,75.72,75.51,75.62,56055.0,58.4528,58.4528,58.2907,58.3756,56055.0
2019-09-05 14:10:00,75.62,75.73,75.5,75.5,64731.0,58.3756,58.4605,58.2829,58.2829,64731.0
2019-09-05 14:20:00,75.48,75.53,75.33,75.44,49265.0,58.2675,58.3061,58.1517,58.2366,49265.0
2019-09-05 14:30:00,75.43,75.46,75.21,75.23,41734.0,58.2289,58.2521,58.0591,58.0745,41734.0
2019-09-05 14:40:00,75.22,75.35,75.2,75.27,25741.0,58.0668,58.1671,58.0513,58.1054,25741.0
2019-09-05 14:50:00,75.28,75.3,75.11,75.11,58522.0,58.1131,58.1285,57.9819,57.9819,58522.0
2019-09-05 15:00:00,75.12,75.42,75.12,75.28,63640.0,57.9896,58.2212,57.9896,58.1131,63640.0
2019-09-05 15:10:00,75.3,75.49,75.29,75.4,37934.0,58.1285,58.2752,58.1208,58.2057,37934.0
2019-09-05 15:20:00,75.4,75.64,75.38,75.63,51406.0,58.2057,58.391,58.1903,58.3833,51406.0
2019-09-05 15:30:00,75.62,75.81,75.62,75.75,51280.0,58.3756,58.5222,58.3756,58.4759,51280.0
2019-09-05 15:40:00,75.74,75.77,75.61,75.62,81114.0,58.4682,58.4914,58.3679,58.3756,81114.0
2019-09-05 15:50:00,75.62,75.64,75.43,75.58,226999.0,58.3756,58.391,58.2289,58.3447,226999.0
2019-09-06 09:30:00,74.73,74.87,73.88,73.92,113385.0,57.6885,57.7966,57.0324,57.0632,113385.0
2019-09-06 09:40:00,73.92,74.18,73.67,74.16,60502.0,57.0632,57.2639,56.8702,57.2485,60502.0
2019-09-06 09:50:00,74.19,74.19,73.74,73.77,46643.0,57.2717,57.2717,56.9243,56.9474,46643.0
2019-09-06 10:00:00,73.79,73.87,73.49,73.53,31584.0,56.9629,57.0246,56.7313,56.7622,31584.0
2019-09-06 10:10:00,73.48,74.03,73.48,74.0,34813.0,56.7236,57.1482,56.7236,57.125,34813.0
2019-09-06 10:20:00,74.02,74.31,73.97,74.18,61623.0,57.1404,57.3643,57.1018,57.2639,61623.0
2019-09-06 10:30:00,74.19,74.33,73.86,73.87,48101.0,57.2717,57.3797,57.0169,57.0246,48101.0
2019-09-06 10:40:00,73.88,74.56,73.8,74.44,71526.0,57.0324,57.5573,56.9706,57.4647,71526.0
2019-09-06 10:50:00,74.45,74.51,74.25,74.36,71543.0,57.4724,57.5187,57.318,57.4029,71543.0
2019-09-06 11:00:00,74.36,74.49,74.25,74.47,68657.0,57.4029,57.5033,57.318,57.4878,68657.0
2019-09-06 11:10:00,74.5,74.84,74.44,74.84,54478.0,57.511,57.7734,57.4647,57.7734,54478.0
2019-09-06 11:20:00,74.84,75.06,74.79,74.95,43508.0,57.7734,57.9433,57.7348,57.8584,43508.0
2019-09-06 11:30:00,74.96,75.13,74.77,75.02,37521.0,57.8661,57.9973,57.7194,57.9124,37521.0
2019-09-06 11:40:00,75.03,75.19,74.96,75.08,33548.0,57.9201,58.0436,57.8661,57.9587,33548.0
2019-09-06 11:50:00,75.08,75.48,75.06,75.32,27780.0,57.9587,58.2675,57.9433,58.144,27780.0
2019-09-06 12:00:00,75.31,75.45,75.27,75.35,23873.0,58.1363,58.2443,58.1054,58.1671,23873.0
2019-09-06 12:10:00,75.34,75.47,75.27,75.32,50047.0,58.1594,58.2598,58.1054,58.144,50047.0
2019-09-06 12:20:00,75.32,75.57,75.3,75.56,94723.0,58.144,58.337,58.1285,58.3293,94723.0
2019-09-06 12:30:00,75.58,75.64,75.46,75.5,68506.0,58.3447,58.391,58.2521,58.2829,68506.0
2019-09-06 12:40:00,75.5,75.51,75.31,75.36,78298.0,58.2829,58.2907,58.1363,58.1749,78298.0
2019-09-06 12:50:00,75.36,75.91,75.3,75.91,225178.0,58.1749,58.5994,58.1285,58.5994,225178.0
2019-09-06 13:00:00,75.89,75.94,75.49,75.53,78202.0,58.584,58.6226,58.2752,58.3061,78202.0
2019-09-06 13:10:00,75.5,75.62,75.47,75.51,30141.0,58.2829,58.3756,58.2598,58.2907,30141.0
2019-09-06 13:20:00,75.5,75.73,75.49,75.67,67750.0,58.2829,58.4605,58.2752,58.4142,67750.0
2019-09-06 13:30:00,75.66,75.84,75.65,75.68,37977.0,58.4064,58.5454,58.3987,58.4219,37977.0
2019-09-06 13:40:00,75.68,75.68,75.48,75.59,42099.0,58.4219,58.4219,58.2675,58.3524,42099.0
2019-09-06 13:50:00,75.59,75.73,75.53,75.71,26068.0,58.3524,58.4605,58.3061,58.445,26068.0
2019-09-06 14:00:00,75.73,75.77,75.56,75.73,35597.0,58.4605,58.4914,58.3293,58.4605,35597.0
2019-09-06 14:10:00,75.73,75.84,75.6,75.78,75415.0,58.4605,58.5454,58.3601,58.4991,75415.0
2019-09-06 14:20:00,75.78,75.92,75.75,75.85,39850.0,58.4991,58.6072,58.4759,58.5531,39850.0
2019-09-06 14:30:00,75.85,75.94,75.77,75.87,36493.0,58.5531,58.6226,58.4914,58.5686,36493.0
2019-09-06 14:40:00,75.86,75.96,75.78,75.84,43280.0,58.5608,58.638,58.4991,58.5454,43280.0
2019-09-06 14:50:00,75.87,75.88,75.62,75.66,98659.0,58.5686,58.5763,58.3756,58.4064,98659.0
2019-09-06 15:00:00,75.66,75.86,75.65,75.85,47898.0,58.4064,58.5608,58.3987,58.5531,47898.0
2019-09-06 15:10:00,75.83,76.1,75.75,75.99,93975.0,58.5377,58.7461,58.4759,58.6612,93975.0
2019-09-06 15:20:00,75.99,76.27,75.97,76.21,126854.0,58.6612,58.8773,58.6458,58.831,126854.0
2019-09-06 15:30:00,76.21,76.43,76.14,76.39,148385.0,58.831,59.0009,58.777,58.97,148385.0
2019-09-06 15:40:00,76.4,76.42,76.29,76.42,134971.0,58.9777,58.9931,58.8928,58.9931,134971.0
2019-09-06 15:50:00,76.4,76.53,76.21,76.44,357505.0,58.9777,59.0781,58.831,59.0086,357505.0
2019-09-09 09:30:00,77.25,77.68,77.05,77.6,71813.0,59.6339,59.9658,59.4795,59.904,71813.0
2019-09-09 09:40:00,77.78,78.09,77.66,77.91,66628.0,60.043,60.2823,59.9504,60.1434,66628.0
2019-09-09 09:50:00,77.91,78.19,77.68,77.98,43935.0,60.1434,60.3595,59.9658,60.1974,43935.0
2019-09-09 10:00:00,77.99,78.01,77.64,77.93,41273.0,60.2051,60.2206,59.9349,60.1588,41273.0
2019-09-09 10:10:00,77.92,78.18,77.73,77.89,84053.0,60.1511,60.3518,60.0044,60.1279,84053.0
2019-09-09 10:20:00,77.94,78.16,77.88,77.94,47782.0,60.1665,60.3363,60.1202,60.1665,47782.0
2019-09-09 10:30:00,77.95,78.05,77.73,77.75,63477.0,60.1742,60.2514,60.0044,60.0198,63477.0
2019-09-09 10:40:00,77.77,78.17,77.68,78.17,22838.0,60.0353,60.3441,59.9658,60.3441,22838.0
2019-09-09 10:50:00,78.17,78.37,78.06,78.33,34144.0,60.3441,60.4985,60.2592,60.4676,34144.0
2019-09-09 11:00:00,78.31,78.76,78.29,78.7,84215.0,60.4521,60.7995,60.4367,60.7532,84215.0
2019-09-09 11:10:00,78.68,79.05,78.67,78.93,66872.0,60.7378,61.0234,60.73,60.9308,66872.0
2019-09-09 11:20:00,78.95,79.2,78.8,79.14,60605.0,60.9462,61.1392,60.8304,61.0929,60605.0
2019-09-09 11:30:00,79.13,79.33,79.02,79.2,70626.0,61.0851,61.2395,61.0002,61.1392,70626.0
2019-09-09 11:40:00,79.19,79.43,79.17,79.37,110445.0,61.1315,61.3167,61.116,61.2704,110445.0
2019-09-09 11:50:00,79.36,79.78,79.3,79.75,87458.0,61.2627,61.5869,61.2164,61.5638,87458.0
2019-09-09 12:00:00,79.73,79.79,79.53,79.58,101490.0,61.5483,61.5946,61.3939,61.4325,101490.0
2019-09-09 12:10:00,79.58,79.62,79.21,79.24,163648.0,61.4325,61.4634,61.1469,61.1701,163648.0
2019-09-09 12:20:00,79.23,79.44,79.19,79.44,123708.0,61.1623,61.3245,61.1315,61.3245,123708.0
2019-09-09 12:30:00,79.45,79.5,79.24,79.31,121848.0,61.3322,61.3708,61.1701,61.2241,121848.0
2019-09-09 12:40:00,79.33,79.41,79.13,79.31,162524.0,61.2395,61.3013,61.0851,61.2241,162524.0
2019-09-09 12:50:00,79.31,79.46,79.18,79.43,78210.0,61.2241,61.3399,61.1237,61.3167,78210.0
2019-09-09 13:00:00,79.44,79.74,79.43,79.73,89093.0,61.3245,61.556,61.3167,61.5483,89093.0
2019-09-09 13:10:00,79.73,79.93,79.7,79.82,76628.0,61.5483,61.7027,61.5252,61.6178,76628.0
2019-09-09 13:20:00,79.8,79.91,79.72,79.89,59441.0,61.6024,61.6873,61.5406,61.6718,59441.0
2019-09-09 13:30:00,79.86,79.94,79.77,79.86,71458.0,61.6487,61.7104,61.5792,61.6487,71458.0
2019-09-09 13:40:00,79.86,80.06,79.74,79.95,74068.0,61.6487,61.8031,61.556,61.7182,74068.0
2019-09-09 13:50:00,79.95,80.1,79.93,80.09,60483.0,61.7182,61.8339,61.7027,61.8262,60483.0
2019-09-09 14:00:00,80.09,80.21,80.06,80.11,69771.0,61.8262,61.9189,61.8031,61.8417,69771.0
2019-09-09 14:10:00,80.1,80.27,80.09,80.27,62380.0,61.8339,61.9652,61.8262,61.9652,62380.0
2019-09-09 14:20:00,80.26,80.35,80.18,80.26,189190.0,61.9575,62.0269,61.8957,61.9575,189190.0
2019-09-09 14:30:00,80.26,80.27,80.11,80.26,64609.0,61.9575,61.9652,61.8417,61.9575,64609.0
2019-09-09 14:40:00,80.25,80.42,80.16,80.33,137869.0,61.9497,62.081,61.8803,62.0115,137869.0
2019-09-09 14:50:00,80.33,80.33,79.93,79.98,91025.0,62.0115,62.0115,61.7027,61.7413,91025.0
2019-09-09 15:00:00,79.97,80.3,79.95,80.22,60668.0,61.7336,61.9883,61.7182,61.9266,60668.0
2019-09-09 15:10:00,80.22,80.29,79.96,80.18,118542.0,61.9266,61.9806,61.7259,61.8957,118542.0
2019-09-09 15:20:00,80.18,80.18,79.87,79.98,62244.0,61.8957,61.8957,61.6564,61.7413,62244.0
2019-09-09 15:30:00,79.99,80.2,79.96,80.09,105471.0,61.749,61.9111,61.7259,61.8262,105471.0
2019-09-09 15:40:00,80.1,80.11,79.68,79.68,186175.0,61.8339,61.8417,61.5097,61.5097,186175.0
2019-09-09 15:50:00,79.69,80.11,79.67,80.0,393151.0,61.5174,61.8417,61.502,61.7568,393151.0
2019-09-10 09:30:00,80.39,81.5,80.38,80.83,281802.0,62.0578,62.9147,62.0501,62.3975,281802.0
2019-09-10 09:40:00,80.83,81.37,80.34,81.01,130128.0,62.3975,62.8143,62.0192,62.5364,130128.0
2019-09-10 09:50:00,80.98,81.33,80.91,81.18,108036.0,62.5133,62.7835,62.4592,62.6677,108036.0
2019-09-10 10:00:00,81.19,81.65,81.05,81.3,91929.0,62.6754,63.0305,62.5673,62.7603,91929.0
2019-09-10 10:10:00,81.26,81.57,81.17,81.18,71843.0,62.7294,62.9687,62.6599,62.6677,71843.0
2019-09-10 10:20:00,81.2,81.48,81.16,81.42,65877.0,62.6831,62.8993,62.6522,62.8529,65877.0
2019-09-10 10:30:00,81.42,81.52,81.2,81.21,86949.0,62.8529,62.9301,62.6831,62.6908,86949.0
2019-09-10 10:40:00,81.22,81.5,81.2,81.33,33760.0,62.6985,62.9147,62.6831,62.7835,33760.0
2019-09-10 10:50:00,81.38,81.43,81.23,81.3,43311.0,62.8221,62.8607,62.7063,62.7603,43311.0
2019-09-10 11:00:00,81.32,81.79,81.28,81.62,45549.0,62.7757,63.1386,62.7449,63.0073,45549.0
2019-09-10 11:10:00,81.62,82.01,81.62,81.78,69025.0,63.0073,63.3084,63.0073,63.1308,69025.0
2019-09-10 11:20:00,81.79,81.93,81.65,81.77,60652.0,63.1386,63.2466,63.0305,63.1231,60652.0
2019-09-10 11:30:00,81.79,82.03,81.71,81.83,77984.0,63.1386,63.3238,63.0768,63.1694,77984.0
2019-09-10 11:40:00,81.82,82.12,81.73,81.97,48094.0,63.1617,63.3933,63.0922,63.2775,48094.0
2019-09-10 11:50:00,81.97,82.39,81.96,82.21,86204.0,63.2775,63.6017,63.2698,63.4628,86204.0
2019-09-10 12:00:00,82.21,82.28,80.99,81.38,118303.0,63.4628,63.5168,62.521,62.8221,118303.0
2019-09-10 12:10:00,81.35,81.46,81.0,81.04,48343.0,62.7989,62.8838,62.5287,62.5596,48343.0
2019-09-10 12:20:00,81.07,81.31,80.98,81.04,50872.0,62.5827,62.768,62.5133,62.5596,50872.0
2019-09-10 12:30:00,81.05,81.14,80.73,80.87,87830.0,62.5673,62.6368,62.3203,62.4284,87830.0
2019-09-10 12:40:00,80.85,81.02,80.81,80.96,55722.0,62.4129,62.5442,62.382,62.4978,55722.0
2019-09-10 12:50:00,80.94,81.14,80.74,80.75,38352.0,62.4824,62.6368,62.328,62.3357,38352.0
2019-09-10 13:00:00,80.77,80.8,80.46,80.59,56773.0,62.3512,62.3743,62.1119,62.2122,56773.0
2019-09-10 13:10:00,80.64,80.74,80.45,80.61,59853.0,62.2508,62.328,62.1041,62.2276,59853.0
2019-09-10 13:20:00,80.65,80.93,80.62,80.75,24215.0,62.2585,62.4747,62.2354,62.3357,24215.0
2019-09-10 13:30:00,80.75,80.89,80.65,80.66,25829.0,62.3357,62.4438,62.2585,62.2662,25829.0
2019-09-10 13:40:00,80.66,80.67,80.51,80.59,55010.0,62.2662,62.274,62.1505,62.2122,55010.0
2019-09-10 13:50:00,80.59,80.68,80.43,80.47,41879.0,62.2122,62.2817,62.0887,62.1196,41879.0
2019-09-10 14:00:00,80.46,80.63,80.4,80.55,33088.0,62.1119,62.2431,62.0655,62.1813,33088.0
2019-09-10 14:10:00,80.53,80.53,80.33,80.48,45694.0,62.1659,62.1659,62.0115,62.1273,45694.0
2019-09-10 14:20:00,80.49,80.57,80.22,80.3,61392.0,62.135,62.1968,61.9266,61.9883,61392.0
2019-09-10 14:30:00,80.32,80.5,80.23,80.35,44469.0,62.0038,62.1427,61.9343,62.0269,44469.0
2019-09-10 14:40:00,80.34,80.42,80.12,80.12,154473.0,62.0192,62.081,61.8494,61.8494,154473.0
2019-09-10 14:50:00,80.12,80.31,80.03,80.28,51886.0,61.8494,61.9961,61.7799,61.9729,51886.0
2019-09-10 15:00:00,80.29,80.46,80.23,80.3,32848.0,61.9806,62.1119,61.9343,61.9883,32848.0
2019-09-10 15:10:00,80.33,80.37,80.23,80.32,69415.0,62.0115,62.0424,61.9343,62.0038,69415.0
2019-09-10 15:20:00,80.33,80.36,80.18,80.26,81828.0,62.0115,62.0347,61.8957,61.9575,81828.0
2019-09-10 15:30:00,80.27,80.35,79.97,79.98,73127.0,61.9652,62.0269,61.7336,61.7413,73127.0
2019-09-10 15:40:00,79.98,80.13,79.89,80.04,112558.0,61.7413,61.8571,61.6718,61.7876,112558.0
2019-09-10 15:50:00,80.03,80.07,79.72,80.05,283388.0,61.7799,61.8108,61.5406,61.7954,283388.0
2019-09-11 09:30:00,80.88,81.43,79.8,80.4,85483.0,62.4361,62.8607,61.6024,62.0655,85483.0
2019-09-11 09:40:00,80.51,81.24,80.0,81.16,40328.0,62.1505,62.714,61.7568,62.6522,40328.0
2019-09-11 09:50:00,81.25,81.93,81.16,81.57,67806.0,62.7217,63.2466,62.6522,62.9687,67806.0
2019-09-11 10:00:00,81.6,82.26,81.5,82.05,86795.0,62.9919,63.5014,62.9147,63.3393,86795.0
2019-09-11 10:10:00,81.98,82.18,81.62,81.62,98790.0,63.2852,63.4396,63.0073,63.0073,98790.0
2019-09-11 10:20:00,81.67,82.04,81.67,81.97,100012.0,63.0459,63.3315,63.0459,63.2775,100012.0
2019-09-11 10:30:00,81.96,82.33,81.53,82.33,95033.0,63.2698,63.5554,62.9379,63.5554,95033.0
2019-09-11 10:40:00,82.35,82.52,82.1,82.28,115927.0,63.5709,63.7021,63.3779,63.5168,115927.0
2019-09-11 10:50:00,82.28,82.75,82.2,82.54,111735.0,63.5168,63.8796,63.4551,63.7175,111735.0
2019-09-11 11:00:00,82.5,82.72,82.4,82.6,71554.0,63.6867,63.8565,63.6095,63.7638,71554.0
2019-09-11 11:10:00,82.62,82.62,82.13,82.41,92313.0,63.7793,63.7793,63.401,63.6172,92313.0
2019-09-11 11:20:00,82.41,82.46,81.89,81.93,96878.0,63.6172,63.6558,63.2158,63.2466,96878.0
2019-09-11 11:30:00,81.93,82.34,81.7,81.77,82043.0,63.2466,63.5631,63.0691,63.1231,82043.0
2019-09-11 11:40:00,81.76,81.9,80.38,80.78,80593.0,63.1154,63.2235,62.0501,62.3589,80593.0
2019-09-11 11:50:00,80.79,81.05,80.5,80.62,58729.0,62.3666,62.5673,62.1427,62.2354,58729.0
2019-09-11 12:00:00,80.62,81.08,80.56,80.85,30604.0,62.2354,62.5905,62.189,62.4129,30604.0
2019-09-11 12:10:00,80.9,80.9,80.19,80.23,27979.0,62.4515,62.4515,61.9034,61.9343,27979.0
2019-09-11 12:20:00,80.23,80.28,79.87,79.93,47604.0,61.9343,61.9729,61.6564,61.7027,47604.0
2019-09-11 12:30:00,80.0,80.25,79.86,80.15,53819.0,61.7568,61.9497,61.6487,61.8725,53819.0
2019-09-11 12:40:00,80.12,80.41,80.0,80.06,31885.0,61.8494,62.0733,61.7568,61.8031,31885.0
2019-09-11 12:50:00,80.11,80.4,80.0,80.0,34333.0,61.8417,62.0655,61.7568,61.7568,34333.0
2019-09-11 13:00:00,79.99,80.18,79.89,80.05,21922.0,61.749,61.8957,61.6718,61.7954,21922.0
2019-09-11 13:10:00,80.06,80.23,79.98,80.21,30935.0,61.8031,61.9343,61.7413,61.9189,30935.0
2019-09-11 13:20:00,80.23,80.29,80.14,80.25,14088.0,61.9343,61.9806,61.8648,61.9497,14088.0
2019-09-11 13:30:00,80.25,80.47,80.13,80.45,23735.0,61.9497,62.1196,61.8571,62.1041,23735.0
2019-09-11 13:40:00,80.42,80.61,80.24,80.28,39804.0,62.081,62.2276,61.942,61.9729,39804.0
2019-09-11 13:50:00,80.26,80.43,80.22,80.34,18966.0,61.9575,62.0887,61.9266,62.0192,18966.0
2019-09-11 14:00:00,80.38,80.66,80.32,80.39,33169.0,62.0501,62.2662,62.0038,62.0578,33169.0
2019-09-11 14:10:00,80.37,80.54,80.31,80.49,40754.0,62.0424,62.1736,61.9961,62.135,40754.0
2019-09-11 14:20:00,80.49,80.76,80.49,80.59,46566.0,62.135,62.3434,62.135,62.2122,46566.0
2019-09-11 14:30:00,80.61,81.05,80.61,80.99,73148.0,62.2276,62.5673,62.2276,62.521,73148.0
2019-09-11 14:40:00,80.98,81.18,80.86,81.09,46222.0,62.5133,62.6677,62.4206,62.5982,46222.0
2019-09-11 14:50:00,81.07,81.14,80.96,81.0,73385.0,62.5827,62.6368,62.4978,62.5287,73385.0
2019-09-11 15:00:00,80.99,81.01,80.87,80.92,82729.0,62.521,62.5364,62.4284,62.467,82729.0
2019-09-11 15:10:00,80.93,81.23,80.87,81.16,69331.0,62.4747,62.7063,62.4284,62.6522,69331.0
2019-09-11 15:20:00,81.16,81.16,80.89,80.91,67008.0,62.6522,62.6522,62.4438,62.4592,67008.0
2019-09-11 15:30:00,80.92,81.14,80.92,81.01,60508.0,62.467,62.6368,62.467,62.5364,60508.0
2019-09-11 15:40:00,80.99,81.02,80.74,80.92,73216.0,62.521,62.5442,62.328,62.467,73216.0
2019-09-11 15:50:00,80.89,81.15,80.89,81.03,206068.0,62.4438,62.6445,62.4438,62.5519,206068.0
2019-09-12 09:30:00,79.22,79.77,78.0,79.7,107062.0,61.1546,61.5792,60.2128,61.5252,107062.0
2019-09-12 09:40:00,79.61,79.81,79.26,79.31,83636.0,61.4557,61.6101,61.1855,61.2241,83636.0
2019-09-12 09:50:00,79.33,79.75,79.11,79.46,60959.0,61.2395,61.5638,61.0697,61.3399,60959.0
2019-09-12 10:00:00,79.43,79.86,79.04,79.55,59937.0,61.3167,61.6487,61.0157,61.4094,59937.0
2019-09-12 10:10:00,79.46,80.47,79.34,80.1,89520.0,61.3399,62.1196,61.2473,61.8339,89520.0
2019-09-12 10:20:00,80.07,80.22,79.72,79.88,81457.0,61.8108,61.9266,61.5406,61.6641,81457.0
2019-09-12 10:30:00,79.93,80.01,79.53,79.7,56829.0,61.7027,61.7645,61.3939,61.5252,56829.0
2019-09-12 10:40:00,79.73,79.9,79.56,79.78,64418.0,61.5483,61.6796,61.4171,61.5869,64418.0
2019-09-12 10:50:00,79.78,79.99,79.33,79.83,78136.0,61.5869,61.749,61.2395,61.6255,78136.0
2019-09-12 11:00:00,79.84,79.88,79.55,79.84,71830.0,61.6332,61.6641,61.4094,61.6332,71830.0
2019-09-12 11:10:00,79.84,80.04,79.63,79.98,40797.0,61.6332,61.7876,61.4711,61.7413,40797.0
2019-09-12 11:20:00,79.98,80.29,79.85,80.2,73150.0,61.7413,61.9806,61.641,61.9111,73150.0
2019-09-12 11:30:00,80.2,80.24,79.63,79.71,49005.0,61.9111,61.942,61.4711,61.5329,49005.0
2019-09-12 11:40:00,79.7,79.92,79.63,79.87,53018.0,61.5252,61.695,61.4711,61.6564,53018.0
2019-09-12 11:50:00,79.84,79.88,79.58,79.86,50022.0,61.6332,61.6641,61.4325,61.6487,50022.0
2019-09-12 12:00:00,79.85,79.95,79.74,79.86,26335.0,61.641,61.7182,61.556,61.6487,26335.0
2019-09-12 12:10:00,79.89,80.12,79.88,80.12,53036.0,61.6718,61.8494,61.6641,61.8494,53036.0
2019-09-12 12:20:00,80.16,80.24,80.01,80.07,37324.0,61.8803,61.942,61.7645,61.8108,37324.0
2019-09-12 12:30:00,80.07,80.13,80.03,80.04,41975.0,61.8108,61.8571,61.7799,61.7876,41975.0
2019-09-12 12:40:00,80.03,80.11,79.95,80.05,41357.0,61.7799,61.8417,61.7182,61.7954,41357.0
2019-09-12 12:50:00,80.06,80.18,79.82,79.92,32993.0,61.8031,61.8957,61.6178,61.695,32993.0
2019-09-12 13:00:00,79.94,80.16,79.86,79.95,42542.0,61.7104,61.8803,61.6487,61.7182,42542.0
2019-09-12 13:10:00,79.94,80.15,79.94,80.1,40360.0,61.7104,61.8725,61.7104,61.8339,40360.0
2019-09-12 13:20:00,80.09,80.22,80.08,80.2,38283.0,61.8262,61.9266,61.8185,61.9111,38283.0
2019-09-12 13:30:00,80.2,80.28,79.98,80.09,35302.0,61.9111,61.9729,61.7413,61.8262,35302.0
2019-09-12 13:40:00,80.09,80.22,80.05,80.09,22289.0,61.8262,61.9266,61.7954,61.8262,22289.0
2019-09-12 13:50:00,80.08,80.16,79.99,79.99,58518.0,61.8185,61.8803,61.749,61.749,58518.0
2019-09-12 14:00:00,79.97,80.02,79.71,79.82,84780.0,61.7336,61.7722,61.5329,61.6178,84780.0
2019-09-12 14:10:00,79.83,79.89,79.77,79.86,48977.0,61.6255,61.6718,61.5792,61.6487,48977.0
2019-09-12 14:20:00,79.88,80.08,79.88,80.05,27678.0,61.6641,61.8185,61.6641,61.7954,27678.0
2019-09-12 14:30:00,80.04,80.14,79.89,79.94,27496.0,61.7876,61.8648,61.6718,61.7104,27496.0
2019-09-12 14:40:00,79.95,80.06,79.9,79.94,35437.0,61.7182,61.8031,61.6796,61.7104,35437.0
2019-09-12 14:50:00,79.96,80.0,79.87,79.88,25951.0,61.7259,61.7568,61.6564,61.6641,25951.0
2019-09-12 15:00:00,79.87,79.92,79.74,79.87,28345.0,61.6564,61.695,61.556,61.6564,28345.0
2019-09-12 15:10:00,79.88,79.88,79.75,79.81,36742.0,61.6641,61.6641,61.5638,61.6101,36742.0
2019-09-12 15:20:00,79.81,79.93,79.79,79.87,38681.0,61.6101,61.7027,61.5946,61.6564,38681.0
2019-09-12 15:30:00,79.87,80.08,79.84,80.07,61943.0,61.6564,61.8185,61.6332,61.8108,61943.0
2019-09-12 15:40:00,80.08,80.11,79.94,80.0,80069.0,61.8185,61.8417,61.7104,61.7568,80069.0
2019-09-12 15:50:00,79.97,80.16,79.56,79.72,288317.0,61.7336,61.8803,61.4171,61.5406,288317.0
2019-09-13 09:30:00,80.17,81.1,79.84,80.39,191936.0,61.888,62.6059,61.6332,62.0578,191936.0
2019-09-13 09:40:00,80.42,80.44,79.62,79.96,65017.0,62.081,62.0964,61.4634,61.7259,65017.0
2019-09-13 09:50:00,80.0,80.1,79.26,79.33,90520.0,61.7568,61.8339,61.1855,61.2395,90520.0
2019-09-13 10:00:00,79.36,79.43,78.89,79.05,72879.0,61.2627,61.3167,60.8999,61.0234,72879.0
2019-09-13 10:10:00,79.05,79.17,78.66,78.89,112462.0,61.0234,61.116,60.7223,60.8999,112462.0
2019-09-13 10:20:00,78.91,79.09,78.8,78.91,70677.0,60.9153,61.0543,60.8304,60.9153,70677.0
2019-09-13 10:30:00,78.94,79.05,78.86,78.88,88377.0,60.9385,61.0234,60.8767,60.8922,88377.0
2019-09-13 10:40:00,78.86,79.1,78.79,79.08,66378.0,60.8767,61.062,60.8227,61.0465,66378.0
2019-09-13 10:50:00,79.09,79.12,78.66,78.83,98622.0,61.0543,61.0774,60.7223,60.8536,98622.0
2019-09-13 11:00:00,78.81,78.82,78.6,78.67,79715.0,60.8381,60.8458,60.676,60.73,79715.0
2019-09-13 11:10:00,78.67,78.72,78.44,78.47,55266.0,60.73,60.7686,60.5525,60.5757,55266.0
2019-09-13 11:20:00,78.48,78.51,78.23,78.29,109741.0,60.5834,60.6065,60.3904,60.4367,109741.0
2019-09-13 11:30:00,78.27,78.54,78.16,78.31,71314.0,60.4213,60.6297,60.3363,60.4521,71314.0
2019-09-13 11:40:00,78.31,78.49,78.27,78.45,77930.0,60.4521,60.5911,60.4213,60.5602,77930.0
2019-09-13 11:50:00,78.44,78.53,78.12,78.15,47364.0,60.5525,60.622,60.3055,60.3286,47364.0
2019-09-13 12:00:00,78.15,78.38,78.12,78.34,45107.0,60.3286,60.5062,60.3055,60.4753,45107.0
2019-09-13 12:10:00,78.34,78.39,78.15,78.37,90789.0,60.4753,60.5139,60.3286,60.4985,90789.0
2019-09-13 12:20:00,78.36,78.4,78.16,78.3,49514.0,60.4907,60.5216,60.3363,60.4444,49514.0
2019-09-13 12:30:00,78.28,78.66,78.2,78.53,52865.0,60.429,60.7223,60.3672,60.622,52865.0
2019-09-13 12:40:00,78.53,78.72,78.49,78.7,23413.0,60.622,60.7686,60.5911,60.7532,23413.0
2019-09-13 12:50:00,78.7,78.86,78.69,78.84,97638.0,60.7532,60.8767,60.7455,60.8613,97638.0
2019-09-13 13:00:00,78.85,78.88,78.72,78.88,91201.0,60.869,60.8922,60.7686,60.8922,91201.0
2019-09-13 13:10:00,78.88,79.05,78.8,79.01,74105.0,60.8922,61.0234,60.8304,60.9925,74105.0
2019-09-13 13:20:00,79.02,79.21,78.99,79.17,64066.0,61.0002,61.1469,60.9771,61.116,64066.0
2019-09-13 13:30:00,79.17,79.29,79.08,79.23,74395.0,61.116,61.2087,61.0465,61.1623,74395.0
2019-09-13 13:40:00,79.24,79.26,79.17,79.24,28900.0,61.1701,61.1855,61.116,61.1701,28900.0
2019-09-13 13:50:00,79.22,79.31,79.06,79.1,52163.0,61.1546,61.2241,61.0311,61.062,52163.0
2019-09-13 14:00:00,79.13,79.47,79.12,79.47,28978.0,61.0851,61.3476,61.0774,61.3476,28978.0
2019-09-13 14:10:00,79.45,79.46,79.22,79.35,24942.0,61.3322,61.3399,61.1546,61.255,24942.0
2019-09-13 14:20:00,79.35,79.38,79.18,79.32,50811.0,61.255,61.2781,61.1237,61.2318,50811.0
2019-09-13 14:30:00,79.32,79.36,79.22,79.25,64827.0,61.2318,61.2627,61.1546,61.1778,64827.0
2019-09-13 14:40:00,79.25,79.39,79.25,79.29,26043.0,61.1778,61.2859,61.1778,61.2087,26043.0
2019-09-13 14:50:00,79.3,79.32,79.09,79.14,26751.0,61.2164,61.2318,61.0543,61.0929,26751.0
2019-09-13 15:00:00,79.15,79.35,79.13,79.26,38392.0,61.1006,61.255,61.0851,61.1855,38392.0
2019-09-13 15:10:00,79.27,79.39,79.26,79.35,43480.0,61.1932,61.2859,61.1855,61.255,43480.0
2019-09-13 15:20:00,79.37,79.54,79.31,79.52,52797.0,61.2704,61.4017,61.2241,61.3862,52797.0
2019-09-13 15:30:00,79.51,79.53,79.29,79.29,99590.0,61.3785,61.3939,61.2087,61.2087,99590.0
2019-09-13 15:40:00,79.31,79.42,79.2,79.4,102387.0,61.2241,61.309,61.1392,61.2936,102387.0
2019-09-13 15:50:00,79.4,79.46,79.14,79.38,251180.0,61.2936,61.3399,61.0929,61.2781,251180.0
2019-09-16 09:30:00,85.99,87.0,84.25,84.41,695880.0,66.3808,67.1605,65.0376,65.1611,695880.0
2019-09-16 09:40:00,84.47,85.09,83.63,85.04,451151.0,65.2074,65.686,64.559,65.6474,451151.0
2019-09-16 09:50:00,85.06,85.46,84.85,85.05,199388.0,65.6629,65.9717,65.5008,65.6551,199388.0
2019-09-16 10:00:00,85.05,85.08,84.15,84.16,280180.0,65.6551,65.6783,64.9604,64.9681,280180.0
2019-09-16 10:10:00,84.21,84.4,83.8,84.32,319019.0,65.0067,65.1534,64.6902,65.0916,319019.0
2019-09-16 10:20:00,84.31,84.58,83.87,83.94,299028.0,65.0839,65.2923,64.7442,64.7983,299028.0
2019-09-16 10:30:00,83.97,84.07,83.56,83.84,168389.0,64.8214,64.8986,64.5049,64.7211,168389.0
2019-09-16 10:40:00,83.87,84.09,83.49,83.53,114306.0,64.7442,64.9141,64.4509,64.4818,114306.0
2019-09-16 10:50:00,83.52,83.86,83.23,83.85,146213.0,64.474,64.7365,64.2502,64.7288,146213.0
2019-09-16 11:00:00,83.87,84.73,83.85,84.73,183967.0,64.7442,65.4081,64.7288,65.4081,183967.0
2019-09-16 11:10:00,84.75,85.03,84.6,84.83,188536.0,65.4236,65.6397,65.3078,65.4853,188536.0
2019-09-16 11:20:00,84.81,85.03,84.54,84.55,134435.0,65.4699,65.6397,65.2614,65.2692,134435.0
2019-09-16 11:30:00,84.55,84.64,84.15,84.47,169055.0,65.2692,65.3386,64.9604,65.2074,169055.0
2019-09-16 11:40:00,84.49,84.5,84.18,84.5,101378.0,65.2229,65.2306,64.9835,65.2306,101378.0
2019-09-16 11:50:00,84.57,84.68,84.36,84.47,78688.0,65.2846,65.3695,65.1225,65.2074,78688.0
2019-09-16 12:00:00,84.47,84.63,84.32,84.4,72946.0,65.2074,65.3309,65.0916,65.1534,72946.0
2019-09-16 12:10:00,84.39,84.47,84.09,84.14,83120.0,65.1457,65.2074,64.9141,64.9527,83120.0
2019-09-16 12:20:00,84.12,84.23,84.01,84.18,90034.0,64.9372,65.0221,64.8523,64.9835,90034.0
2019-09-16 12:30:00,84.18,84.4,83.94,84.28,342757.0,64.9835,65.1534,64.7983,65.0607,342757.0
2019-09-16 12:40:00,84.29,84.42,84.07,84.31,144925.0,65.0685,65.1688,64.8986,65.0839,144925.0
2019-09-16 12:50:00,84.31,84.75,84.28,84.73,110177.0,65.0839,65.4236,65.0607,65.4081,110177.0
2019-09-16 13:00:00,84.71,84.78,84.57,84.75,93390.0,65.3927,65.4467,65.2846,65.4236,93390.0
2019-09-16 13:10:00,84.74,85.12,84.74,85.1,83057.0,65.4158,65.7092,65.4158,65.6937,83057.0
2019-09-16 13:20:00,85.1,85.1,84.64,84.8,257400.0,65.6937,65.6937,65.3386,65.4622,257400.0
2019-09-16 13:30:00,84.82,84.99,84.66,84.95,110116.0,65.4776,65.6088,65.3541,65.578,110116.0
2019-09-16 13:40:00,84.95,85.27,84.91,85.04,101685.0,65.578,65.825,65.5471,65.6474,101685.0
2019-09-16 13:50:00,85.05,85.08,84.92,85.06,146084.0,65.6551,65.6783,65.5548,65.6629,146084.0
2019-09-16 14:00:00,85.06,85.25,85.0,85.23,184442.0,65.6629,65.8095,65.6165,65.7941,184442.0
2019-09-16 14:10:00,85.22,85.26,84.92,85.25,144816.0,65.7864,65.8173,65.5548,65.8095,144816.0
2019-09-16 14:20:00,85.24,85.29,85.06,85.16,128399.0,65.8018,65.8404,65.6629,65.7401,128399.0
2019-09-16 14:30:00,85.13,85.28,84.96,85.24,181758.0,65.7169,65.8327,65.5857,65.8018,181758.0
2019-09-16 14:40:00,85.24,85.77,85.23,85.69,123409.0,65.8018,66.211,65.7941,66.1492,123409.0
2019-09-16 14:50:00,85.69,85.91,85.68,85.85,101028.0,66.1492,66.319,66.1415,66.2727,101028.0
2019-09-16 15:00:00,85.84,85.93,85.76,85.83,151470.0,66.265,66.3345,66.2032,66.2573,151470.0
2019-09-16 15:10:00,85.84,86.18,85.8,86.15,128960.0,66.265,66.5275,66.2341,66.5043,128960.0
2019-09-16 15:20:00,86.15,86.17,85.97,86.05,114145.0,66.5043,66.5197,66.3653,66.4271,114145.0
2019-09-16 15:30:00,86.04,86.06,85.48,85.51,204390.0,66.4194,66.4348,65.9871,66.0102,204390.0
2019-09-16 15:40:00,85.51,85.74,85.22,85.54,202268.0,66.0102,66.1878,65.7864,66.0334,202268.0
2019-09-16 15:50:00,85.53,85.69,85.4,85.62,534295.0,66.0257,66.1492,65.9253,66.0952,534295.0
2019-09-17 09:30:00,84.4,84.99,83.11,83.56,228938.0,65.1534,65.6088,64.1575,64.5049,228938.0
2019-09-17 09:40:00,83.3,83.48,81.11,81.66,271714.0,64.3042,64.4432,62.6136,63.0382,271714.0
2019-09-17 09:50:00,81.65,81.92,81.13,81.57,188734.0,63.0305,63.2389,62.6291,62.9687,188734.0
2019-09-17 10:00:00,81.57,81.95,81.11,81.21,135834.0,62.9687,63.2621,62.6136,62.6908,135834.0
2019-09-17 10:10:00,81.2,81.8,81.13,81.32,74820.0,62.6831,63.1463,62.6291,62.7757,74820.0
2019-09-17 10:20:00,81.41,81.66,81.21,81.49,30614.0,62.8452,63.0382,62.6908,62.907,30614.0
2019-09-17 10:30:00,81.49,81.71,81.26,81.41,130816.0,62.907,63.0768,62.7294,62.8452,130816.0
2019-09-17 10:40:00,81.41,81.83,81.31,81.77,25769.0,62.8452,63.1694,62.768,63.1231,25769.0
2019-09-17 10:50:00,81.76,81.9,81.45,81.77,36395.0,63.1154,63.2235,62.8761,63.1231,36395.0
2019-09-17 11:00:00,81.79,82.2,81.79,82.14,72194.0,63.1386,63.4551,63.1386,63.4087,72194.0
2019-09-17 11:10:00,82.11,82.25,81.89,81.97,29093.0,63.3856,63.4937,63.2158,63.2775,29093.0
2019-09-17 11:20:00,81.96,82.48,81.95,82.2,41996.0,63.2698,63.6712,63.2621,63.4551,41996.0
2019-09-17 11:30:00,82.19,82.24,81.97,82.11,37065.0,63.4473,63.4859,63.2775,63.3856,37065.0
2019-09-17 11:40:00,82.17,82.34,82.09,82.14,27463.0,63.4319,63.5631,63.3701,63.4087,27463.0
2019-09-17 11:50:00,82.14,82.25,81.97,82.1,28402.0,63.4087,63.4937,63.2775,63.3779,28402.0
2019-09-17 12:00:00,82.12,82.4,82.07,82.38,145435.0,63.3933,63.6095,63.3547,63.594,145435.0
2019-09-17 12:10:00,82.37,82.49,82.29,82.42,59789.0,63.5863,63.6789,63.5245,63.6249,59789.0
2019-09-17 12:20:00,82.41,82.57,82.27,82.41,69373.0,63.6172,63.7407,63.5091,63.6172,69373.0
2019-09-17 12:30:00,82.42,82.44,82.06,82.1,36185.0,63.6249,63.6403,63.347,63.3779,36185.0
2019-09-17 12:40:00,82.11,82.35,82.03,82.3,30363.0,63.3856,63.5709,63.3238,63.5323,30363.0
2019-09-17 12:50:00,82.31,82.33,82.13,82.22,41353.0,63.54,63.5554,63.401,63.4705,41353.0
2019-09-17 13:00:00,82.2,82.21,82.06,82.11,100209.0,63.4551,63.4628,63.347,63.3856,100209.0
2019-09-17 13:10:00,82.13,82.51,82.11,82.51,34959.0,63.401,63.6944,63.3856,63.6944,34959.0
2019-09-17 13:20:00,82.54,82.78,82.49,82.74,71255.0,63.7175,63.9028,63.6789,63.8719,71255.0
2019-09-17 13:30:00,82.76,82.91,82.32,82.32,100574.0,63.8874,64.0032,63.5477,63.5477,100574.0
2019-09-17 13:40:00,82.24,82.28,80.92,81.12,108924.0,63.4859,63.5168,62.467,62.6213,108924.0
2019-09-17 13:50:00,81.17,81.37,81.0,81.16,78307.0,62.6599,62.8143,62.5287,62.6522,78307.0
2019-09-17 14:00:00,81.13,81.66,81.11,81.52,81270.0,62.6291,63.0382,62.6136,62.9301,81270.0
2019-09-17 14:10:00,81.56,81.66,81.28,81.3,46384.0,62.961,63.0382,62.7449,62.7603,46384.0
2019-09-17 14:20:00,81.32,81.32,80.83,81.05,56826.0,62.7757,62.7757,62.3975,62.5673,56826.0
2019-09-17 14:30:00,81.07,81.2,80.9,81.17,42874.0,62.5827,62.6831,62.4515,62.6599,42874.0
2019-09-17 14:40:00,81.19,81.28,81.11,81.19,46118.0,62.6754,62.7449,62.6136,62.6754,46118.0
2019-09-17 14:50:00,81.17,81.43,81.12,81.39,34741.0,62.6599,62.8607,62.6213,62.8298,34741.0
2019-09-17 15:00:00,81.39,81.64,81.32,81.48,92782.0,62.8298,63.0228,62.7757,62.8993,92782.0
2019-09-17 15:10:00,81.5,81.59,81.26,81.28,55096.0,62.9147,62.9842,62.7294,62.7449,55096.0
2019-09-17 15:20:00,81.25,81.33,81.14,81.17,80071.0,62.7217,62.7835,62.6368,62.6599,80071.0
2019-09-17 15:30:00,81.17,81.25,81.04,81.11,90267.0,62.6599,62.7217,62.5596,62.6136,90267.0
2019-09-17 15:40:00,81.11,81.26,81.06,81.15,203753.0,62.6136,62.7294,62.575,62.6445,203753.0
2019-09-17 15:50:00,81.16,81.4,81.08,81.19,373180.0,62.6522,62.8375,62.5905,62.6754,373180.0
2019-09-18 09:30:00,80.0,81.01,79.68,80.9,121886.0,61.7568,62.5364,61.5097,62.4515,121886.0
2019-09-18 09:40:00,80.92,81.03,80.55,80.55,113594.0,62.467,62.5519,62.1813,62.1813,113594.0
2019-09-18 09:50:00,80.5,80.82,80.37,80.45,154890.0,62.1427,62.3898,62.0424,62.1041,154890.0
2019-09-18 10:00:00,80.42,80.64,80.26,80.56,110801.0,62.081,62.2508,61.9575,62.189,110801.0
2019-09-18 10:10:00,80.52,80.83,80.38,80.53,30720.0,62.1582,62.3975,62.0501,62.1659,30720.0
2019-09-18 10:20:00,80.41,80.63,80.34,80.63,40614.0,62.0733,62.2431,62.0192,62.2431,40614.0
2019-09-18 10:30:00,80.58,80.89,80.44,80.84,57352.0,62.2045,62.4438,62.0964,62.4052,57352.0
2019-09-18 10:40:00,80.85,81.39,80.77,81.17,95184.0,62.4129,62.8298,62.3512,62.6599,95184.0
2019-09-18 10:50:00,81.22,81.28,80.84,80.88,105602.0,62.6985,62.7449,62.4052,62.4361,105602.0
2019-09-18 11:00:00,80.86,81.08,80.7,80.82,107569.0,62.4206,62.5905,62.2971,62.3898,107569.0
2019-09-18 11:10:00,80.84,81.02,80.72,80.98,141192.0,62.4052,62.5442,62.3126,62.5133,141192.0
2019-09-18 11:20:00,80.97,81.01,80.71,80.73,60116.0,62.5056,62.5364,62.3048,62.3203,60116.0
2019-09-18 11:30:00,80.73,80.79,80.52,80.6,43611.0,62.3203,62.3666,62.1582,62.2199,43611.0
2019-09-18 11:40:00,80.56,80.59,80.44,80.48,33993.0,62.189,62.2122,62.0964,62.1273,33993.0
2019-09-18 11:50:00,80.5,80.83,80.45,80.78,44101.0,62.1427,62.3975,62.1041,62.3589,44101.0
2019-09-18 12:00:00,80.8,80.96,80.71,80.96,47126.0,62.3743,62.4978,62.3048,62.4978,47126.0
2019-09-18 12:10:00,80.97,81.0,80.89,80.92,114508.0,62.5056,62.5287,62.4438,62.467,114508.0
2019-09-18 12:20:00,80.92,80.97,80.81,80.89,38222.0,62.467,62.5056,62.382,62.4438,38222.0
2019-09-18 12:30:00,80.91,80.95,80.77,80.81,44329.0,62.4592,62.4901,62.3512,62.382,44329.0
2019-09-18 12:40:00,80.81,80.9,80.65,80.86,84499.0,62.382,62.4515,62.2585,62.4206,84499.0
2019-09-18 12:50:00,80.87,80.95,80.75,80.86,56501.0,62.4284,62.4901,62.3357,62.4206,56501.0
2019-09-18 13:00:00,80.86,80.99,80.79,80.9,40713.0,62.4206,62.521,62.3666,62.4515,40713.0
2019-09-18 13:10:00,80.91,81.24,80.9,81.08,26462.0,62.4592,62.714,62.4515,62.5905,26462.0
2019-09-18 13:20:00,81.05,81.17,81.03,81.14,13408.0,62.5673,62.6599,62.5519,62.6368,13408.0
2019-09-18 13:30:00,81.14,81.3,81.03,81.22,34183.0,62.6368,62.7603,62.5519,62.6985,34183.0
2019-09-18 13:40:00,81.21,81.21,81.01,81.03,43680.0,62.6908,62.6908,62.5364,62.5519,43680.0
2019-09-18 13:50:00,81.04,81.19,80.9,80.96,20927.0,62.5596,62.6754,62.4515,62.4978,20927.0
2019-09-18 14:00:00,80.96,81.35,80.88,81.17,47944.0,62.4978,62.7989,62.4361,62.6599,47944.0
2019-09-18 14:10:00,81.11,81.11,80.65,80.78,59621.0,62.6136,62.6136,62.2585,62.3589,59621.0
2019-09-18 14:20:00,80.79,81.12,80.77,81.01,81350.0,62.3666,62.6213,62.3512,62.5364,81350.0
2019-09-18 14:30:00,80.99,81.16,80.87,80.99,89158.0,62.521,62.6522,62.4284,62.521,89158.0
2019-09-18 14:40:00,80.99,81.07,80.94,81.06,69202.0,62.521,62.5827,62.4824,62.575,69202.0
2019-09-18 14:50:00,81.07,81.22,80.95,80.99,42036.0,62.5827,62.6985,62.4901,62.521,42036.0
2019-09-18 15:00:00,80.99,81.2,80.95,81.2,90906.0,62.521,62.6831,62.4901,62.6831,90906.0
2019-09-18 15:10:00,81.2,81.34,81.01,81.05,49468.0,62.6831,62.7912,62.5364,62.5673,49468.0
2019-09-18 15:20:00,81.03,81.08,80.97,81.07,78167.0,62.5519,62.5905,62.5056,62.5827,78167.0
2019-09-18 15:30:00,81.06,81.33,81.05,81.09,76061.0,62.575,62.7835,62.5673,62.5982,76061.0
2019-09-18 15:40:00,81.1,81.23,81.08,81.09,95240.0,62.6059,62.7063,62.5905,62.5982,95240.0
2019-09-18 15:50:00,81.1,81.33,81.08,81.32,217336.0,62.6059,62.7835,62.5905,62.7757,217336.0
2019-09-19 09:30:00,82.39,82.47,82.07,82.18,114796.0,63.6017,63.6635,63.3547,63.4396,114796.0
2019-09-19 09:40:00,82.14,82.24,81.82,81.96,113251.0,63.4087,63.4859,63.1617,63.2698,113251.0
2019-09-19 09:50:00,82.04,82.29,81.73,81.73,45890.0,63.3315,63.5245,63.0922,63.0922,45890.0
2019-09-19 10:00:00,81.91,81.98,81.65,81.81,67425.0,63.2312,63.2852,63.0305,63.154,67425.0
2019-09-19 10:10:00,81.81,81.93,81.71,81.85,44080.0,63.154,63.2466,63.0768,63.1849,44080.0
2019-09-19 10:20:00,81.88,81.89,81.42,81.42,46200.0,63.208,63.2158,62.8529,62.8529,46200.0
2019-09-19 10:30:00,81.43,81.53,81.25,81.27,41944.0,62.8607,62.9379,62.7217,62.7371,41944.0
2019-09-19 10:40:00,81.3,81.42,81.22,81.34,28397.0,62.7603,62.8529,62.6985,62.7912,28397.0
2019-09-19 10:50:00,81.33,81.45,81.15,81.44,37475.0,62.7835,62.8761,62.6445,62.8684,37475.0
2019-09-19 11:00:00,81.46,81.64,81.38,81.42,48441.0,62.8838,63.0228,62.8221,62.8529,48441.0
2019-09-19 11:10:00,81.4,81.42,81.1,81.2,59251.0,62.8375,62.8529,62.6059,62.6831,59251.0
2019-09-19 11:20:00,81.2,81.22,80.99,81.0,49966.0,62.6831,62.6985,62.521,62.5287,49966.0
2019-09-19 11:30:00,81.02,81.26,81.02,81.22,25538.0,62.5442,62.7294,62.5442,62.6985,25538.0
2019-09-19 11:40:00,81.19,81.25,80.98,81.01,31269.0,62.6754,62.7217,62.5133,62.5364,31269.0
2019-09-19 11:50:00,81.01,81.28,80.97,81.19,41026.0,62.5364,62.7449,62.5056,62.6754,41026.0
2019-09-19 12:00:00,81.17,81.19,80.99,81.06,76582.0,62.6599,62.6754,62.521,62.575,76582.0
2019-09-19 12:10:00,81.05,81.37,81.04,81.22,100170.0,62.5673,62.8143,62.5596,62.6985,100170.0
2019-09-19 12:20:00,81.24,81.43,81.22,81.23,61184.0,62.714,62.8607,62.6985,62.7063,61184.0
2019-09-19 12:30:00,81.23,81.62,81.2,81.61,66569.0,62.7063,63.0073,62.6831,62.9996,66569.0
2019-09-19 12:40:00,81.63,81.69,81.45,81.45,27255.0,63.015,63.0614,62.8761,62.8761,27255.0
2019-09-19 12:50:00,81.48,81.77,81.47,81.73,106019.0,62.8993,63.1231,62.8915,63.0922,106019.0
2019-09-19 13:00:00,81.73,81.76,81.66,81.72,101248.0,63.0922,63.1154,63.0382,63.0845,101248.0
2019-09-19 13:10:00,81.7,81.86,81.69,81.71,78296.0,63.0691,63.1926,63.0614,63.0768,78296.0
2019-09-19 13:20:00,81.73,81.76,81.61,81.65,44963.0,63.0922,63.1154,62.9996,63.0305,44963.0
2019-09-19 13:30:00,81.64,81.75,81.49,81.73,125313.0,63.0228,63.1077,62.907,63.0922,125313.0
2019-09-19 13:40:00,81.73,81.81,81.64,81.8,103161.0,63.0922,63.154,63.0228,63.1463,103161.0
2019-09-19 13:50:00,81.82,81.82,81.75,81.76,31549.0,63.1617,63.1617,63.1077,63.1154,31549.0
2019-09-19 14:00:00,81.76,81.82,81.67,81.67,23242.0,63.1154,63.1617,63.0459,63.0459,23242.0
2019-09-19 14:10:00,81.68,81.77,81.58,81.66,35715.0,63.0536,63.1231,62.9764,63.0382,35715.0
2019-09-19 14:20:00,81.65,81.72,81.57,81.64,83368.0,63.0305,63.0845,62.9687,63.0228,83368.0
2019-09-19 14:30:00,81.6,81.65,81.49,81.59,38342.0,62.9919,63.0305,62.907,62.9842,38342.0
2019-09-19 14:40:00,81.61,81.65,81.52,81.65,23635.0,62.9996,63.0305,62.9301,63.0305,23635.0
2019-09-19 14:50:00,81.64,81.68,81.48,81.58,71707.0,63.0228,63.0536,62.8993,62.9764,71707.0
2019-09-19 15:00:00,81.59,81.6,81.39,81.42,35105.0,62.9842,62.9919,62.8298,62.8529,35105.0
2019-09-19 15:10:00,81.43,81.58,81.37,81.51,79688.0,62.8607,62.9764,62.8143,62.9224,79688.0
2019-09-19 15:20:00,81.52,81.6,81.44,81.5,38539.0,62.9301,62.9919,62.8684,62.9147,38539.0
2019-09-19 15:30:00,81.5,81.53,81.35,81.51,75923.0,62.9147,62.9379,62.7989,62.9224,75923.0
2019-09-19 15:40:00,81.51,81.57,81.47,81.55,103773.0,62.9224,62.9687,62.8915,62.9533,103773.0
2019-09-19 15:50:00,81.55,81.68,81.48,81.59,305945.0,62.9533,63.0536,62.8993,62.9842,305945.0
2019-09-20 09:30:00,81.99,82.14,81.52,81.62,639703.0,63.293,63.4087,62.9301,63.0073,639703.0
2019-09-20 09:40:00,81.61,81.74,81.44,81.62,61827.0,62.9996,63.1,62.8684,63.0073,61827.0
2019-09-20 09:50:00,81.61,82.0,81.56,81.8,38650.0,62.9996,63.3007,62.961,63.1463,38650.0
2019-09-20 10:00:00,81.86,81.96,81.75,81.83,31016.0,63.1926,63.2698,63.1077,63.1694,31016.0
2019-09-20 10:10:00,81.84,82.0,81.69,81.89,30206.0,63.1772,63.3007,63.0614,63.2158,30206.0
2019-09-20 10:20:00,81.9,81.91,81.51,81.65,28392.0,63.2235,63.2312,62.9224,63.0305,28392.0
2019-09-20 10:30:00,81.67,81.76,81.59,81.64,54621.0,63.0459,63.1154,62.9842,63.0228,54621.0
2019-09-20 10:40:00,81.66,81.74,81.44,81.57,60747.0,63.0382,63.1,62.8684,62.9687,60747.0
2019-09-20 10:50:00,81.55,81.6,81.42,81.45,33640.0,62.9533,62.9919,62.8529,62.8761,33640.0
2019-09-20 11:00:00,81.45,81.45,81.08,81.09,29520.0,62.8761,62.8761,62.5905,62.5982,29520.0
2019-09-20 11:10:00,81.07,81.1,80.6,80.7,45486.0,62.5827,62.6059,62.2199,62.2971,45486.0
2019-09-20 11:20:00,80.67,80.79,80.53,80.69,60697.0,62.274,62.3666,62.1659,62.2894,60697.0
2019-09-20 11:30:00,80.68,80.92,80.56,80.85,37610.0,62.2817,62.467,62.189,62.4129,37610.0
2019-09-20 11:40:00,80.86,81.13,80.83,80.99,29570.0,62.4206,62.6291,62.3975,62.521,29570.0
2019-09-20 11:50:00,80.95,81.02,80.81,80.89,52588.0,62.4901,62.5442,62.382,62.4438,52588.0
2019-09-20 12:00:00,80.88,81.1,80.87,80.88,35191.0,62.4361,62.6059,62.4284,62.4361,35191.0
2019-09-20 12:10:00,80.88,81.05,80.86,80.88,70739.0,62.4361,62.5673,62.4206,62.4361,70739.0
2019-09-20 12:20:00,80.91,80.96,80.79,80.85,38861.0,62.4592,62.4978,62.3666,62.4129,38861.0
2019-09-20 12:30:00,80.86,81.07,80.84,81.07,14362.0,62.4206,62.5827,62.4052,62.5827,14362.0
2019-09-20 12:40:00,81.05,81.09,80.89,80.93,38692.0,62.5673,62.5982,62.4438,62.4747,38692.0
2019-09-20 12:50:00,80.92,81.05,80.92,80.99,17102.0,62.467,62.5673,62.467,62.521,17102.0
2019-09-20 13:00:00,80.99,81.06,80.91,80.96,36759.0,62.521,62.575,62.4592,62.4978,36759.0
2019-09-20 13:10:00,80.94,80.95,80.24,80.52,44234.0,62.4824,62.4901,61.942,62.1582,44234.0
2019-09-20 13:20:00,80.54,80.63,80.32,80.51,40207.0,62.1736,62.2431,62.0038,62.1505,40207.0
2019-09-20 13:30:00,80.55,80.68,80.39,80.53,16591.0,62.1813,62.2817,62.0578,62.1659,16591.0
2019-09-20 13:40:00,80.52,80.67,80.37,80.41,25771.0,62.1582,62.274,62.0424,62.0733,25771.0
2019-09-20 13:50:00,80.43,80.53,80.3,80.47,19121.0,62.0887,62.1659,61.9883,62.1196,19121.0
2019-09-20 14:00:00,80.5,80.53,80.2,80.38,19986.0,62.1427,62.1659,61.9111,62.0501,19986.0
2019-09-20 14:10:00,80.42,80.44,80.31,80.35,16170.0,62.081,62.0964,61.9961,62.0269,16170.0
2019-09-20 14:20:00,80.34,80.39,80.2,80.29,26054.0,62.0192,62.0578,61.9111,61.9806,26054.0
2019-09-20 14:30:00,80.28,80.38,80.24,80.36,27278.0,61.9729,62.0501,61.942,62.0347,27278.0
2019-09-20 14:40:00,80.37,80.51,80.31,80.51,24849.0,62.0424,62.1505,61.9961,62.1505,24849.0
2019-09-20 14:50:00,80.5,80.53,80.31,80.33,28129.0,62.1427,62.1659,61.9961,62.0115,28129.0
2019-09-20 15:00:00,80.31,80.36,80.08,80.18,39124.0,61.9961,62.0347,61.8185,61.8957,39124.0
2019-09-20 15:10:00,80.19,80.23,80.11,80.2,41457.0,61.9034,61.9343,61.8417,61.9111,41457.0
2019-09-20 15:20:00,80.22,80.28,80.19,80.23,34682.0,61.9266,61.9729,61.9034,61.9343,34682.0
2019-09-20 15:30:00,80.25,80.7,80.24,80.62,74493.0,61.9497,62.2971,61.942,62.2354,74493.0
2019-09-20 15:40:00,80.63,80.66,80.52,80.61,87162.0,62.2431,62.2662,62.1582,62.2276,87162.0
2019-09-20 15:50:00,80.61,81.2,80.6,80.97,305583.0,62.2276,62.6831,62.2199,62.5056,305583.0
2019-09-23 09:30:00,80.0,81.0,79.71,80.8,100398.0,61.7568,62.5287,61.5329,62.3743,100398.0
2019-09-23 09:40:00,80.78,80.95,80.62,80.77,24715.0,62.3589,62.4901,62.2354,62.3512,24715.0
2019-09-23 09:50:00,80.66,81.0,80.66,80.75,32102.0,62.2662,62.5287,62.2662,62.3357,32102.0
2019-09-23 10:00:00,80.67,80.92,80.62,80.64,85608.0,62.274,62.467,62.2354,62.2508,85608.0
2019-09-23 10:10:00,80.62,80.73,80.33,80.54,99903.0,62.2354,62.3203,62.0115,62.1736,99903.0
2019-09-23 10:20:00,80.54,80.62,80.4,80.56,25996.0,62.1736,62.2354,62.0655,62.189,25996.0
2019-09-23 10:30:00,80.61,80.85,80.61,80.66,28881.0,62.2276,62.4129,62.2276,62.2662,28881.0
2019-09-23 10:40:00,80.66,81.0,80.66,80.85,59668.0,62.2662,62.5287,62.2662,62.4129,59668.0
2019-09-23 10:50:00,80.89,80.92,80.54,80.54,20618.0,62.4438,62.467,62.1736,62.1736,20618.0
2019-09-23 11:00:00,80.53,80.91,80.53,80.69,36412.0,62.1659,62.4592,62.1659,62.2894,36412.0
2019-09-23 11:10:00,80.7,80.95,80.68,80.81,37073.0,62.2971,62.4901,62.2817,62.382,37073.0
2019-09-23 11:20:00,80.85,80.98,80.48,80.48,23760.0,62.4129,62.5133,62.1273,62.1273,23760.0
2019-09-23 11:30:00,80.44,80.51,80.29,80.41,24099.0,62.0964,62.1505,61.9806,62.0733,24099.0
2019-09-23 11:40:00,80.41,80.52,80.28,80.5,76691.0,62.0733,62.1582,61.9729,62.1427,76691.0
2019-09-23 11:50:00,80.51,80.55,80.21,80.3,32331.0,62.1505,62.1813,61.9189,61.9883,32331.0
2019-09-23 12:00:00,80.31,80.37,80.17,80.24,31390.0,61.9961,62.0424,61.888,61.942,31390.0
2019-09-23 12:10:00,80.25,80.28,80.18,80.25,17430.0,61.9497,61.9729,61.8957,61.9497,17430.0
2019-09-23 12:20:00,80.24,80.34,80.22,80.27,17913.0,61.942,62.0192,61.9266,61.9652,17913.0
2019-09-23 12:30:00,80.29,80.32,80.2,80.25,11396.0,61.9806,62.0038,61.9111,61.9497,11396.0
2019-09-23 12:40:00,80.25,80.36,80.23,80.3,15777.0,61.9497,62.0347,61.9343,61.9883,15777.0
2019-09-23 12:50:00,80.32,80.37,80.27,80.37,23542.0,62.0038,62.0424,61.9652,62.0424,23542.0
2019-09-23 13:00:00,80.35,80.54,80.34,80.41,39667.0,62.0269,62.1736,62.0192,62.0733,39667.0
2019-09-23 13:10:00,80.41,80.42,80.26,80.27,18442.0,62.0733,62.081,61.9575,61.9652,18442.0
2019-09-23 13:20:00,80.27,80.28,80.04,80.14,22701.0,61.9652,61.9729,61.7876,61.8648,22701.0
2019-09-23 13:30:00,80.14,80.25,80.13,80.2,20338.0,61.8648,61.9497,61.8571,61.9111,20338.0
2019-09-23 13:40:00,80.22,80.45,80.22,80.44,20223.0,61.9266,62.1041,61.9266,62.0964,20223.0
2019-09-23 13:50:00,80.44,80.48,80.32,80.34,40751.0,62.0964,62.1273,62.0038,62.0192,40751.0
2019-09-23 14:00:00,80.34,80.36,80.22,80.34,21441.0,62.0192,62.0347,61.9266,62.0192,21441.0
2019-09-23 14:10:00,80.35,80.49,80.35,80.49,25426.0,62.0269,62.135,62.0269,62.135,25426.0
2019-09-23 14:20:00,80.48,80.57,80.42,80.56,28300.0,62.1273,62.1968,62.081,62.189,28300.0
2019-09-23 14:30:00,80.56,80.62,80.4,80.41,26951.0,62.189,62.2354,62.0655,62.0733,26951.0
2019-09-23 14:40:00,80.41,80.48,80.36,80.45,27072.0,62.0733,62.1273,62.0347,62.1041,27072.0
2019-09-23 14:50:00,80.45,80.5,80.32,80.34,84371.0,62.1041,62.1427,62.0038,62.0192,84371.0
2019-09-23 15:00:00,80.34,80.38,80.27,80.27,48765.0,62.0192,62.0501,61.9652,61.9652,48765.0
2019-09-23 15:10:00,80.29,80.42,80.27,80.31,35392.0,61.9806,62.081,61.9652,61.9961,35392.0
2019-09-23 15:20:00,80.3,80.32,80.07,80.11,87834.0,61.9883,62.0038,61.8108,61.8417,87834.0
2019-09-23 15:30:00,80.11,80.14,80.0,80.05,66899.0,61.8417,61.8648,61.7568,61.7954,66899.0
2019-09-23 15:40:00,80.04,80.15,80.0,80.1,164600.0,61.7876,61.8725,61.7568,61.8339,164600.0
2019-09-23 15:50:00,80.1,80.17,79.98,80.12,222057.0,61.8339,61.888,61.7413,61.8494,222057.0
2019-09-24 09:30:00,78.75,79.77,78.74,79.45,103829.0,60.7918,61.5792,60.7841,61.3322,103829.0
2019-09-24 09:40:00,79.45,79.53,79.29,79.51,92048.0,61.3322,61.3939,61.2087,61.3785,92048.0
2019-09-24 09:50:00,79.49,79.75,79.31,79.4,54786.0,61.3631,61.5638,61.2241,61.2936,54786.0
2019-09-24 10:00:00,79.37,79.42,78.81,78.9,82906.0,61.2704,61.309,60.8381,60.9076,82906.0
2019-09-24 10:10:00,78.89,79.13,78.65,78.85,88669.0,60.8999,61.0851,60.7146,60.869,88669.0
2019-09-24 10:20:00,78.8,79.06,78.75,78.91,42209.0,60.8304,61.0311,60.7918,60.9153,42209.0
2019-09-24 10:30:00,78.92,79.09,78.8,79.08,22507.0,60.923,61.0543,60.8304,61.0465,22507.0
2019-09-24 10:40:00,79.08,79.1,78.65,78.72,40421.0,61.0465,61.062,60.7146,60.7686,40421.0
2019-09-24 10:50:00,78.76,78.78,78.64,78.72,39487.0,60.7995,60.815,60.7069,60.7686,39487.0
2019-09-24 11:00:00,78.69,78.81,78.66,78.8,37081.0,60.7455,60.8381,60.7223,60.8304,37081.0
2019-09-24 11:10:00,78.84,79.13,78.84,79.1,26173.0,60.8613,61.0851,60.8613,61.062,26173.0
2019-09-24 11:20:00,79.11,79.22,79.01,79.08,24372.0,61.0697,61.1546,60.9925,61.0465,24372.0
2019-09-24 11:30:00,79.08,79.09,78.63,78.7,47777.0,61.0465,61.0543,60.6992,60.7532,47777.0
2019-09-24 11:40:00,78.72,78.97,78.72,78.97,16467.0,60.7686,60.9616,60.7686,60.9616,16467.0
2019-09-24 11:50:00,78.98,78.98,78.67,78.71,39890.0,60.9694,60.9694,60.73,60.7609,39890.0
2019-09-24 12:00:00,78.7,78.82,78.65,78.79,60675.0,60.7532,60.8458,60.7146,60.8227,60675.0
2019-09-24 12:10:00,78.77,78.78,78.58,78.59,44611.0,60.8072,60.815,60.6606,60.6683,44611.0
2019-09-24 12:20:00,78.57,78.63,78.4,78.62,37407.0,60.6529,60.6992,60.5216,60.6914,37407.0
2019-09-24 12:30:00,78.59,78.59,78.4,78.45,53220.0,60.6683,60.6683,60.5216,60.5602,53220.0
2019-09-24 12:40:00,78.44,78.47,78.33,78.41,30216.0,60.5525,60.5757,60.4676,60.5293,30216.0
2019-09-24 12:50:00,78.39,78.44,78.1,78.12,49067.0,60.5139,60.5525,60.29,60.3055,49067.0
2019-09-24 13:00:00,78.13,78.38,78.09,78.33,103938.0,60.3132,60.5062,60.2823,60.4676,103938.0
2019-09-24 13:10:00,78.33,78.4,78.26,78.37,63324.0,60.4676,60.5216,60.4135,60.4985,63324.0
2019-09-24 13:20:00,78.39,78.39,78.09,78.09,71575.0,60.5139,60.5139,60.2823,60.2823,71575.0
2019-09-24 13:30:00,78.09,78.31,78.08,78.23,45104.0,60.2823,60.4521,60.2746,60.3904,45104.0
2019-09-24 13:40:00,78.23,78.26,78.1,78.22,28738.0,60.3904,60.4135,60.29,60.3827,28738.0
2019-09-24 13:50:00,78.23,78.26,78.0,78.05,63429.0,60.3904,60.4135,60.2128,60.2514,63429.0
2019-09-24 14:00:00,78.06,78.07,77.88,77.98,112535.0,60.2592,60.2669,60.1202,60.1974,112535.0
2019-09-24 14:10:00,77.97,78.44,77.9,78.34,92026.0,60.1897,60.5525,60.1356,60.4753,92026.0
2019-09-24 14:20:00,78.36,78.4,78.17,78.37,22118.0,60.4907,60.5216,60.3441,60.4985,22118.0
2019-09-24 14:30:00,78.37,78.39,78.0,78.11,68622.0,60.4985,60.5139,60.2128,60.2977,68622.0
2019-09-24 14:40:00,78.13,78.15,77.96,78.09,57843.0,60.3132,60.3286,60.182,60.2823,57843.0
2019-09-24 14:50:00,78.07,78.18,77.94,78.18,46891.0,60.2669,60.3518,60.1665,60.3518,46891.0
2019-09-24 15:00:00,78.17,78.51,78.12,78.44,83253.0,60.3441,60.6065,60.3055,60.5525,83253.0
2019-09-24 15:10:00,78.44,78.74,78.41,78.45,54055.0,60.5525,60.7841,60.5293,60.5602,54055.0
2019-09-24 15:20:00,78.45,78.45,78.22,78.3,134035.0,60.5602,60.5602,60.3827,60.4444,134035.0
2019-09-24 15:30:00,78.28,78.57,78.21,78.51,129380.0,60.429,60.6529,60.3749,60.6065,129380.0
2019-09-24 15:40:00,78.5,78.81,78.45,78.77,198197.0,60.5988,60.8381,60.5602,60.8072,198197.0
2019-09-24 15:50:00,78.76,78.86,78.44,78.58,696551.0,60.7995,60.8767,60.5525,60.6606,696551.0
2019-09-25 09:30:00,77.73,78.43,77.19,78.34,116135.0,60.0044,60.5448,59.5875,60.4753,116135.0
2019-09-25 09:40:00,78.24,78.43,77.86,77.98,63705.0,60.3981,60.5448,60.1048,60.1974,63705.0
2019-09-25 09:50:00,77.96,78.05,76.97,77.11,92659.0,60.182,60.2514,59.4177,59.5258,92659.0
2019-09-25 10:00:00,77.11,77.7,77.07,77.3,64627.0,59.5258,59.9812,59.4949,59.6725,64627.0
2019-09-25 10:10:00,77.32,77.32,76.98,77.08,58560.0,59.6879,59.6879,59.4254,59.5026,58560.0
2019-09-25 10:20:00,77.08,77.15,76.53,76.76,60474.0,59.5026,59.5567,59.0781,59.2556,60474.0
2019-09-25 10:30:00,76.72,77.04,76.56,76.64,43850.0,59.2247,59.4718,59.1012,59.163,43850.0
2019-09-25 10:40:00,76.65,77.22,76.59,77.14,56158.0,59.1707,59.6107,59.1244,59.5489,56158.0
2019-09-25 10:50:00,77.15,77.54,77.07,77.35,36592.0,59.5567,59.8577,59.4949,59.7111,36592.0
2019-09-25 11:00:00,77.38,77.49,76.95,76.98,101365.0,59.7342,59.8191,59.4023,59.4254,101365.0
2019-09-25 11:10:00,76.98,77.1,76.89,76.92,61625.0,59.4254,59.5181,59.356,59.3791,61625.0
2019-09-25 11:20:00,76.91,77.21,76.91,77.02,36298.0,59.3714,59.603,59.3714,59.4563,36298.0
2019-09-25 11:30:00,76.98,77.21,76.93,77.03,31003.0,59.4254,59.603,59.3868,59.464,31003.0
2019-09-25 11:40:00,77.03,77.03,76.71,76.71,41189.0,59.464,59.464,59.217,59.217,41189.0
2019-09-25 11:50:00,76.73,76.75,76.41,76.48,29932.0,59.2324,59.2479,58.9854,59.0395,29932.0
2019-09-25 12:00:00,76.5,76.52,76.33,76.39,32789.0,59.0549,59.0703,58.9237,58.97,32789.0
2019-09-25 12:10:00,76.37,76.51,76.35,76.44,34586.0,58.9545,59.0626,58.9391,59.0086,34586.0
2019-09-25 12:20:00,76.48,76.65,76.47,76.59,32856.0,59.0395,59.1707,59.0317,59.1244,32856.0
2019-09-25 12:30:00,76.59,76.66,76.51,76.61,25524.0,59.1244,59.1784,59.0626,59.1398,25524.0
2019-09-25 12:40:00,76.62,76.7,76.57,76.6,26230.0,59.1475,59.2093,59.1089,59.1321,26230.0
2019-09-25 12:50:00,76.59,76.64,76.46,76.51,42944.0,59.1244,59.163,59.024,59.0626,42944.0
2019-09-25 13:00:00,76.52,76.53,76.24,76.47,55112.0,59.0703,59.0781,58.8542,59.0317,55112.0
2019-09-25 13:10:00,76.43,76.43,76.12,76.25,37807.0,59.0009,59.0009,58.7615,58.8619,37807.0
2019-09-25 13:20:00,76.26,76.4,76.25,76.37,52960.0,58.8696,58.9777,58.8619,58.9545,52960.0
2019-09-25 13:30:00,76.37,76.38,76.22,76.22,33967.0,58.9545,58.9623,58.8387,58.8387,33967.0
2019-09-25 13:40:00,76.22,76.3,76.11,76.2,90507.0,58.8387,58.9005,58.7538,58.8233,90507.0
2019-09-25 13:50:00,76.19,76.45,76.19,76.43,43602.0,58.8156,59.0163,58.8156,59.0009,43602.0
2019-09-25 14:00:00,76.44,76.56,76.42,76.44,73940.0,59.0086,59.1012,58.9931,59.0086,73940.0
2019-09-25 14:10:00,76.44,76.52,76.39,76.45,70341.0,59.0086,59.0703,58.97,59.0163,70341.0
2019-09-25 14:20:00,76.45,76.65,76.41,76.59,65195.0,59.0163,59.1707,58.9854,59.1244,65195.0
2019-09-25 14:30:00,76.59,76.84,76.52,76.83,72563.0,59.1244,59.3174,59.0703,59.3096,72563.0
2019-09-25 14:40:00,76.79,76.82,76.69,76.72,29016.0,59.2788,59.3019,59.2016,59.2247,29016.0
2019-09-25 14:50:00,76.72,76.78,76.71,76.77,26938.0,59.2247,59.271,59.217,59.2633,26938.0
2019-09-25 15:00:00,76.75,76.92,76.74,76.82,55340.0,59.2479,59.3791,59.2402,59.3019,55340.0
2019-09-25 15:10:00,76.82,76.86,76.66,76.73,94087.0,59.3019,59.3328,59.1784,59.2324,94087.0
2019-09-25 15:20:00,76.73,76.81,76.69,76.78,41358.0,59.2324,59.2942,59.2016,59.271,41358.0
2019-09-25 15:30:00,76.77,76.97,76.77,76.94,63800.0,59.2633,59.4177,59.2633,59.3946,63800.0
2019-09-25 15:40:00,76.93,76.96,76.78,76.78,82689.0,59.3868,59.41,59.271,59.271,82689.0
2019-09-25 15:50:00,76.79,76.83,76.74,76.77,199499.0,59.2788,59.3096,59.2402,59.2633,199499.0
2019-09-26 09:30:00,76.0,76.42,75.46,75.63,98661.0,58.6689,58.9931,58.2521,58.3833,98661.0
2019-09-26 09:40:00,75.54,75.75,75.42,75.64,54578.0,58.3138,58.4759,58.2212,58.391,54578.0
2019-09-26 09:50:00,75.62,75.64,75.36,75.6,68196.0,58.3756,58.391,58.1749,58.3601,68196.0
2019-09-26 10:00:00,75.64,75.78,75.4,75.41,63473.0,58.391,58.4991,58.2057,58.2135,63473.0
2019-09-26 10:10:00,75.38,75.47,75.25,75.33,47136.0,58.1903,58.2598,58.0899,58.1517,47136.0
2019-09-26 10:20:00,75.34,75.46,75.24,75.34,42881.0,58.1594,58.2521,58.0822,58.1594,42881.0
2019-09-26 10:30:00,75.32,75.32,74.87,74.98,50179.0,58.144,58.144,57.7966,57.8815,50179.0
2019-09-26 10:40:00,74.99,75.05,74.76,74.95,43396.0,57.8892,57.9356,57.7117,57.8584,43396.0
2019-09-26 10:50:00,74.9,75.1,74.81,74.91,73383.0,57.8198,57.9742,57.7503,57.8275,73383.0
2019-09-26 11:00:00,74.93,74.93,74.66,74.79,62654.0,57.8429,57.8429,57.6345,57.7348,62654.0
2019-09-26 11:10:00,74.81,74.89,74.69,74.73,43464.0,57.7503,57.812,57.6576,57.6885,43464.0
2019-09-26 11:20:00,74.72,74.8,74.52,74.78,80884.0,57.6808,57.7426,57.5264,57.7271,80884.0
2019-09-26 11:30:00,74.81,75.17,74.68,75.14,53616.0,57.7503,58.0282,57.6499,58.005,53616.0
2019-09-26 11:40:00,75.16,75.17,74.95,75.03,23233.0,58.0205,58.0282,57.8584,57.9201,23233.0
2019-09-26 11:50:00,75.02,75.05,74.93,74.95,76999.0,57.9124,57.9356,57.8429,57.8584,76999.0
2019-09-26 12:00:00,74.94,75.21,74.86,75.05,39690.0,57.8506,58.0591,57.7889,57.9356,39690.0
2019-09-26 12:10:00,75.0,75.12,74.95,75.11,24269.0,57.897,57.9896,57.8584,57.9819,24269.0
2019-09-26 12:20:00,75.1,75.24,75.08,75.13,26261.0,57.9742,58.0822,57.9587,57.9973,26261.0
2019-09-26 12:30:00,75.13,75.4,75.13,75.39,22374.0,57.9973,58.2057,57.9973,58.198,22374.0
2019-09-26 12:40:00,75.4,75.4,75.23,75.34,31317.0,58.2057,58.2057,58.0745,58.1594,31317.0
2019-09-26 12:50:00,75.35,75.35,75.19,75.27,32203.0,58.1671,58.1671,58.0436,58.1054,32203.0
2019-09-26 13:00:00,75.25,75.32,75.07,75.09,37156.0,58.0899,58.144,57.951,57.9664,37156.0
2019-09-26 13:10:00,75.08,75.08,74.83,74.85,154751.0,57.9587,57.9587,57.7657,57.7812,154751.0
2019-09-26 13:20:00,74.86,74.99,74.86,74.9,50329.0,57.7889,57.8892,57.7889,57.8198,50329.0
2019-09-26 13:30:00,74.9,74.93,74.67,74.75,236736.0,57.8198,57.8429,57.6422,57.704,236736.0
2019-09-26 13:40:00,74.73,74.73,74.46,74.47,33287.0,57.6885,57.6885,57.4801,57.4878,33287.0
2019-09-26 13:50:00,74.48,74.6,74.42,74.58,37575.0,57.4955,57.5882,57.4492,57.5727,37575.0
2019-09-26 14:00:00,74.58,74.7,74.55,74.66,30900.0,57.5727,57.6654,57.5496,57.6345,30900.0
2019-09-26 14:10:00,74.65,75.09,74.61,74.94,45962.0,57.6268,57.9664,57.5959,57.8506,45962.0
2019-09-26 14:20:00,74.94,75.2,74.92,74.97,61213.0,57.8506,58.0513,57.8352,57.8738,61213.0
2019-09-26 14:30:00,74.97,75.12,74.92,74.99,33253.0,57.8738,57.9896,57.8352,57.8892,33253.0
2019-09-26 14:40:00,74.98,75.07,74.85,75.03,43051.0,57.8815,57.951,57.7812,57.9201,43051.0
2019-09-26 14:50:00,75.03,75.09,74.95,74.95,29292.0,57.9201,57.9664,57.8584,57.8584,29292.0
2019-09-26 15:00:00,74.94,75.15,74.94,75.15,36830.0,57.8506,58.0127,57.8506,58.0127,36830.0
2019-09-26 15:10:00,75.15,75.2,75.0,75.0,52804.0,58.0127,58.0513,57.897,57.897,52804.0
2019-09-26 15:20:00,75.02,75.19,74.97,75.15,60862.0,57.9124,58.0436,57.8738,58.0127,60862.0
2019-09-26 15:30:00,75.13,75.19,75.07,75.07,62335.0,57.9973,58.0436,57.951,57.951,62335.0
2019-09-26 15:40:00,75.07,75.08,74.93,74.97,69247.0,57.951,57.9587,57.8429,57.8738,69247.0
2019-09-26 15:50:00,74.96,75.12,74.9,75.07,399971.0,57.8661,57.9896,57.8198,57.951,399971.0
2019-09-27 09:30:00,74.0,74.76,73.49,74.62,123248.0,57.125,57.7117,56.7313,57.6036,123248.0
2019-09-27 09:40:00,74.59,74.78,74.28,74.45,122914.0,57.5805,57.7271,57.3411,57.4724,122914.0
2019-09-27 09:50:00,74.41,74.47,74.05,74.24,63157.0,57.4415,57.4878,57.1636,57.3103,63157.0
2019-09-27 10:00:00,74.27,74.4,74.0,74.34,76409.0,57.3334,57.4338,57.125,57.3875,76409.0
2019-09-27 10:10:00,74.37,74.94,74.29,74.93,64135.0,57.4106,57.8506,57.3489,57.8429,64135.0
2019-09-27 10:20:00,74.92,75.0,74.79,74.91,79758.0,57.8352,57.897,57.7348,57.8275,79758.0
2019-09-27 10:30:00,74.9,75.45,74.9,75.33,63845.0,57.8198,58.2443,57.8198,58.1517,63845.0
2019-09-27 10:40:00,75.31,75.37,75.15,75.36,234492.0,58.1363,58.1826,58.0127,58.1749,234492.0
2019-09-27 10:50:00,75.36,75.37,75.03,75.06,149889.0,58.1749,58.1826,57.9201,57.9433,149889.0
2019-09-27 11:00:00,75.06,75.37,74.94,75.37,31156.0,57.9433,58.1826,57.8506,58.1826,31156.0
2019-09-27 11:10:00,75.38,75.38,75.0,75.08,65660.0,58.1903,58.1903,57.897,57.9587,65660.0
2019-09-27 11:20:00,75.04,75.17,75.01,75.09,24415.0,57.9278,58.0282,57.9047,57.9664,24415.0
2019-09-27 11:30:00,75.08,75.14,74.35,74.52,53779.0,57.9587,58.005,57.3952,57.5264,53779.0
2019-09-27 11:40:00,74.51,74.74,74.43,74.65,26447.0,57.5187,57.6962,57.4569,57.6268,26447.0
2019-09-27 11:50:00,74.61,75.04,74.57,74.83,48955.0,57.5959,57.9278,57.565,57.7657,48955.0
2019-09-27 12:00:00,74.83,74.97,74.81,74.87,26034.0,57.7657,57.8738,57.7503,57.7966,26034.0
2019-09-27 12:10:00,74.9,74.93,74.79,74.86,33056.0,57.8198,57.8429,57.7348,57.7889,33056.0
2019-09-27 12:20:00,74.83,74.93,74.8,74.92,35779.0,57.7657,57.8429,57.7426,57.8352,35779.0
2019-09-27 12:30:00,74.91,74.91,74.8,74.84,25261.0,57.8275,57.8275,57.7426,57.7734,25261.0
2019-09-27 12:40:00,74.86,74.89,74.69,74.71,56657.0,57.7889,57.812,57.6576,57.6731,56657.0
2019-09-27 12:50:00,74.72,74.79,74.56,74.59,52969.0,57.6808,57.7348,57.5573,57.5805,52969.0
2019-09-27 13:00:00,74.58,74.75,74.51,74.68,68854.0,57.5727,57.704,57.5187,57.6499,68854.0
2019-09-27 13:10:00,74.71,74.82,74.7,74.77,20392.0,57.6731,57.758,57.6654,57.7194,20392.0
2019-09-27 13:20:00,74.78,74.93,74.74,74.9,18758.0,57.7271,57.8429,57.6962,57.8198,18758.0
2019-09-27 13:30:00,74.9,74.92,74.71,74.83,29701.0,57.8198,57.8352,57.6731,57.7657,29701.0
2019-09-27 13:40:00,74.84,74.9,74.71,74.72,20876.0,57.7734,57.8198,57.6731,57.6808,20876.0
2019-09-27 13:50:00,74.73,74.94,74.65,74.94,24760.0,57.6885,57.8506,57.6268,57.8506,24760.0
2019-09-27 14:00:00,74.93,75.02,74.88,74.89,24280.0,57.8429,57.9124,57.8043,57.812,24280.0
2019-09-27 14:10:00,74.89,75.0,74.86,74.96,39276.0,57.812,57.897,57.7889,57.8661,39276.0
2019-09-27 14:20:00,74.96,75.13,74.93,75.08,57301.0,57.8661,57.9973,57.8429,57.9587,57301.0
2019-09-27 14:30:00,75.06,75.06,74.93,74.96,26775.0,57.9433,57.9433,57.8429,57.8661,26775.0
2019-09-27 14:40:00,74.95,75.09,74.94,74.94,17577.0,57.8584,57.9664,57.8506,57.8506,17577.0
2019-09-27 14:50:00,74.93,75.06,74.93,74.96,43135.0,57.8429,57.9433,57.8429,57.8661,43135.0
2019-09-27 15:00:00,74.96,75.01,74.79,74.85,38508.0,57.8661,57.9047,57.7348,57.7812,38508.0
2019-09-27 15:10:00,74.85,75.05,74.82,75.01,31320.0,57.7812,57.9356,57.758,57.9047,31320.0
2019-09-27 15:20:00,75.02,75.13,75.0,75.02,22829.0,57.9124,57.9973,57.897,57.9124,22829.0
2019-09-27 15:30:00,75.03,75.16,75.0,75.15,30376.0,57.9201,58.0205,57.897,58.0127,30376.0
2019-09-27 15:40:00,75.14,75.18,74.94,74.94,67736.0,58.005,58.0359,57.8506,57.8506,67736.0
2019-09-27 15:50:00,74.94,75.15,74.92,75.01,238395.0,57.8506,58.0127,57.8352,57.9047,238395.0
2019-09-30 09:30:00,74.38,74.87,74.12,74.55,97384.0,57.4183,57.7966,57.2176,57.5496,97384.0
2019-09-30 09:40:00,74.53,74.57,74.19,74.24,65538.0,57.5341,57.565,57.2717,57.3103,65538.0
2019-09-30 09:50:00,74.26,74.28,73.9,74.15,36794.0,57.3257,57.3411,57.0478,57.2408,36794.0
2019-09-30 10:00:00,74.13,74.23,73.78,73.85,50689.0,57.2254,57.3025,56.9552,57.0092,50689.0
2019-09-30 10:10:00,73.84,74.23,73.82,74.12,39872.0,57.0015,57.3025,56.986,57.2176,39872.0
2019-09-30 10:20:00,74.14,74.2,74.05,74.11,26033.0,57.2331,57.2794,57.1636,57.2099,26033.0
2019-09-30 10:30:00,74.11,74.52,74.11,74.5,69380.0,57.2099,57.5264,57.2099,57.511,69380.0
2019-09-30 10:40:00,74.48,74.59,74.35,74.59,21224.0,57.4955,57.5805,57.3952,57.5805,21224.0
2019-09-30 10:50:00,74.56,74.72,74.54,74.58,29330.0,57.5573,57.6808,57.5419,57.5727,29330.0
2019-09-30 11:00:00,74.57,74.59,74.29,74.41,57664.0,57.565,57.5805,57.3489,57.4415,57664.0
2019-09-30 11:10:00,74.4,74.4,74.24,74.24,26143.0,57.4338,57.4338,57.3103,57.3103,26143.0
2019-09-30 11:20:00,74.22,74.29,73.99,74.18,151596.0,57.2948,57.3489,57.1173,57.2639,151596.0
2019-09-30 11:30:00,74.19,74.39,74.17,74.24,26782.0,57.2717,57.4261,57.2562,57.3103,26782.0
2019-09-30 11:40:00,74.24,74.24,73.99,74.0,41418.0,57.3103,57.3103,57.1173,57.125,41418.0
2019-09-30 11:50:00,74.0,74.09,73.94,74.02,46453.0,57.125,57.1945,57.0787,57.1404,46453.0
2019-09-30 12:00:00,74.03,74.24,74.03,74.14,33109.0,57.1482,57.3103,57.1482,57.2331,33109.0
2019-09-30 12:10:00,74.13,74.19,74.04,74.15,22113.0,57.2254,57.2717,57.1559,57.2408,22113.0
2019-09-30 12:20:00,74.14,74.39,74.14,74.36,22728.0,57.2331,57.4261,57.2331,57.4029,22728.0
2019-09-30 12:30:00,74.36,74.49,74.33,74.38,204698.0,57.4029,57.5033,57.3797,57.4183,204698.0
2019-09-30 12:40:00,74.37,74.38,74.14,74.17,19858.0,57.4106,57.4183,57.2331,57.2562,19858.0
2019-09-30 12:50:00,74.17,74.36,74.14,74.31,33189.0,57.2562,57.4029,57.2331,57.3643,33189.0
2019-09-30 13:00:00,74.31,74.35,74.19,74.19,32123.0,57.3643,57.3952,57.2717,57.2717,32123.0
2019-09-30 13:10:00,74.17,74.26,74.14,74.25,18684.0,57.2562,57.3257,57.2331,57.318,18684.0
2019-09-30 13:20:00,74.27,74.27,74.03,74.24,32988.0,57.3334,57.3334,57.1482,57.3103,32988.0
2019-09-30 13:30:00,74.25,74.33,74.23,74.28,20711.0,57.318,57.3797,57.3025,57.3411,20711.0
2019-09-30 13:40:00,74.29,74.47,74.26,74.36,85803.0,57.3489,57.4878,57.3257,57.4029,85803.0
2019-09-30 13:50:00,74.36,74.41,74.22,74.25,34152.0,57.4029,57.4415,57.2948,57.318,34152.0
2019-09-30 14:00:00,74.24,74.27,74.17,74.18,24084.0,57.3103,57.3334,57.2562,57.2639,24084.0
2019-09-30 14:10:00,74.16,74.23,74.12,74.15,17253.0,57.2485,57.3025,57.2176,57.2408,17253.0
2019-09-30 14:20:00,74.16,74.2,74.0,74.02,69797.0,57.2485,57.2794,57.125,57.1404,69797.0
2019-09-30 14:30:00,74.02,74.25,73.98,74.25,23774.0,57.1404,57.318,57.1096,57.318,23774.0
2019-09-30 14:40:00,74.26,74.32,74.17,74.24,59208.0,57.3257,57.372,57.2562,57.3103,59208.0
2019-09-30 14:50:00,74.25,74.31,74.19,74.29,26943.0,57.318,57.3643,57.2717,57.3489,26943.0
2019-09-30 15:00:00,74.27,74.37,74.27,74.27,34110.0,57.3334,57.4106,57.3334,57.3334,34110.0
2019-09-30 15:10:00,74.27,74.4,74.26,74.35,26601.0,57.3334,57.4338,57.3257,57.3952,26601.0
2019-09-30 15:20:00,74.35,74.39,74.25,74.26,52731.0,57.3952,57.4261,57.318,57.3257,52731.0
2019-09-30 15:30:00,74.25,74.39,74.24,74.38,68802.0,57.318,57.4261,57.3103,57.4183,68802.0
2019-09-30 15:40:00,74.37,74.37,74.17,74.21,109520.0,57.4106,57.4106,57.2562,57.2871,109520.0
2019-09-30 15:50:00,74.22,74.31,74.15,74.22,282822.0,57.2948,57.3643,57.2408,57.2948,282822.0
2019-10-01 09:30:00,74.79,74.79,74.17,74.2,87654.0,57.7348,57.7348,57.2562,57.2794,87654.0
2019-10-01 09:40:00,74.24,74.74,74.09,74.73,117060.0,57.3103,57.6962,57.1945,57.6885,117060.0
2019-10-01 09:50:00,74.75,74.76,74.44,74.63,83454.0,57.704,57.7117,57.4647,57.6113,83454.0
2019-10-01 10:00:00,74.61,74.64,73.91,74.03,49765.0,57.5959,57.619,57.0555,57.1482,49765.0
2019-10-01 10:10:00,73.99,74.43,73.85,74.32,54082.0,57.1173,57.4569,57.0092,57.372,54082.0
2019-10-01 10:20:00,74.32,74.37,73.8,73.89,47234.0,57.372,57.4106,56.9706,57.0401,47234.0
2019-10-01 10:30:00,73.89,73.98,73.74,73.86,78375.0,57.0401,57.1096,56.9243,57.0169,78375.0
2019-10-01 10:40:00,73.84,73.84,73.42,73.42,118284.0,57.0015,57.0015,56.6773,56.6773,118284.0
2019-10-01 10:50:00,73.42,73.55,73.27,73.33,61257.0,56.6773,56.7776,56.5615,56.6078,61257.0
2019-10-01 11:00:00,73.31,73.53,73.23,73.47,131071.0,56.5923,56.7622,56.5306,56.7159,131071.0
2019-10-01 11:10:00,73.45,73.6,73.19,73.52,97952.0,56.7004,56.8162,56.4997,56.7545,97952.0
2019-10-01 11:20:00,73.51,73.76,73.4,73.58,58198.0,56.7467,56.9397,56.6618,56.8008,58198.0
2019-10-01 11:30:00,73.57,73.8,73.56,73.74,42836.0,56.7931,56.9706,56.7853,56.9243,42836.0
2019-10-01 11:40:00,73.75,73.75,73.45,73.49,40360.0,56.932,56.932,56.7004,56.7313,40360.0
2019-10-01 11:50:00,73.5,73.64,73.43,73.52,33551.0,56.739,56.8471,56.685,56.7545,33551.0
2019-10-01 12:00:00,73.52,73.56,73.33,73.34,37534.0,56.7545,56.7853,56.6078,56.6155,37534.0
2019-10-01 12:10:00,73.31,73.31,73.16,73.31,31667.0,56.5923,56.5923,56.4765,56.5923,31667.0
2019-10-01 12:20:00,73.31,73.39,73.16,73.22,30275.0,56.5923,56.6541,56.4765,56.5229,30275.0
2019-10-01 12:30:00,73.22,73.34,73.16,73.22,16527.0,56.5229,56.6155,56.4765,56.5229,16527.0
2019-10-01 12:40:00,73.21,73.31,73.18,73.24,18507.0,56.5151,56.5923,56.492,56.5383,18507.0
2019-10-01 12:50:00,73.23,73.29,73.01,73.02,54080.0,56.5306,56.5769,56.3608,56.3685,54080.0
2019-10-01 13:00:00,73.0,73.07,72.75,72.78,43515.0,56.353,56.4071,56.16,56.1832,43515.0
2019-10-01 13:10:00,72.78,72.81,72.46,72.49,62359.0,56.1832,56.2064,55.9362,55.9593,62359.0
2019-10-01 13:20:00,72.49,72.51,72.38,72.43,22414.0,55.9593,55.9748,55.8744,55.913,22414.0
2019-10-01 13:30:00,72.42,72.49,72.22,72.28,32135.0,55.9053,55.9593,55.7509,55.7972,32135.0
2019-10-01 13:40:00,72.27,72.31,72.19,72.25,27934.0,55.7895,55.8204,55.7277,55.7741,27934.0
2019-10-01 13:50:00,72.25,72.25,71.96,72.08,47022.0,55.7741,55.7741,55.5502,55.6428,47022.0
2019-10-01 14:00:00,72.08,72.09,71.66,71.72,86582.0,55.6428,55.6506,55.3186,55.3649,86582.0
2019-10-01 14:10:00,71.68,71.97,71.66,71.89,92908.0,55.3341,55.5579,55.3186,55.4962,92908.0
2019-10-01 14:20:00,71.89,72.09,71.88,72.0,48272.0,55.4962,55.6506,55.4884,55.5811,48272.0
2019-10-01 14:30:00,72.01,72.05,71.91,71.97,94739.0,55.5888,55.6197,55.5116,55.5579,94739.0
2019-10-01 14:40:00,72.0,72.06,71.86,71.86,66289.0,55.5811,55.6274,55.473,55.473,66289.0
2019-10-01 14:50:00,71.87,71.89,71.7,71.75,69508.0,55.4807,55.4962,55.3495,55.3881,69508.0
2019-10-01 15:00:00,71.72,71.74,71.53,71.64,87131.0,55.3649,55.3804,55.2183,55.3032,87131.0
2019-10-01 15:10:00,71.62,71.66,71.39,71.62,105122.0,55.2877,55.3186,55.1102,55.2877,105122.0
2019-10-01 15:20:00,71.63,71.79,71.58,71.75,66843.0,55.2955,55.419,55.2569,55.3881,66843.0
2019-10-01 15:30:00,71.74,71.77,71.62,71.64,66033.0,55.3804,55.4035,55.2877,55.3032,66033.0
2019-10-01 15:40:00,71.64,71.76,71.54,71.58,135885.0,55.3032,55.3958,55.226,55.2569,135885.0
2019-10-01 15:50:00,71.57,71.66,71.51,71.55,296005.0,55.2491,55.3186,55.2028,55.2337,296005.0
2019-10-02 09:30:00,71.33,72.29,70.52,70.63,142918.0,55.0639,55.8049,54.4386,54.5235,142918.0
2019-10-02 09:40:00,70.62,70.67,69.86,70.4,164841.0,54.5158,54.5544,53.9291,54.3459,164841.0
2019-10-02 09:50:00,70.36,70.72,70.26,70.68,95575.0,54.3151,54.593,54.2379,54.5621,95575.0
2019-10-02 10:00:00,70.71,71.9,70.62,71.77,159602.0,54.5852,55.5039,54.5158,55.4035,159602.0
2019-10-02 10:10:00,71.79,71.85,71.53,71.72,66104.0,55.419,55.4653,55.2183,55.3649,66104.0
2019-10-02 10:20:00,71.72,71.85,71.57,71.6,53286.0,55.3649,55.4653,55.2491,55.2723,53286.0
2019-10-02 10:30:00,71.59,71.59,70.42,70.55,102562.0,55.2646,55.2646,54.3614,54.4617,102562.0
2019-10-02 10:40:00,70.48,70.77,70.44,70.5,102304.0,54.4077,54.6316,54.3768,54.4231,102304.0
2019-10-02 10:50:00,70.5,70.65,70.45,70.58,151661.0,54.4231,54.5389,54.3845,54.4849,151661.0
2019-10-02 11:00:00,70.57,70.93,70.53,70.55,107816.0,54.4772,54.7551,54.4463,54.4617,107816.0
2019-10-02 11:10:00,70.55,70.61,70.31,70.45,90756.0,54.4617,54.5081,54.2765,54.3845,90756.0
2019-10-02 11:20:00,70.52,70.57,70.15,70.31,85444.0,54.4386,54.4772,54.153,54.2765,85444.0
2019-10-02 11:30:00,70.31,70.43,69.98,70.07,70181.0,54.2765,54.3691,54.0217,54.0912,70181.0
2019-10-02 11:40:00,70.04,70.1,69.95,70.0,48678.0,54.068,54.1144,53.9986,54.0372,48678.0
2019-10-02 11:50:00,70.0,70.14,69.94,70.04,75025.0,54.0372,54.1452,53.9908,54.068,75025.0
2019-10-02 12:00:00,70.03,70.46,69.99,70.36,119317.0,54.0603,54.3923,54.0294,54.3151,119317.0
2019-10-02 12:10:00,70.34,70.36,70.13,70.28,63593.0,54.2996,54.3151,54.1375,54.2533,63593.0
2019-10-02 12:20:00,70.27,70.38,70.08,70.35,48619.0,54.2456,54.3305,54.0989,54.3073,48619.0
2019-10-02 12:30:00,70.35,70.36,70.09,70.11,32436.0,54.3073,54.3151,54.1066,54.1221,32436.0
2019-10-02 12:40:00,70.11,70.17,70.0,70.17,45758.0,54.1221,54.1684,54.0372,54.1684,45758.0
2019-10-02 12:50:00,70.17,70.24,70.12,70.2,28080.0,54.1684,54.2224,54.1298,54.1916,28080.0
2019-10-02 13:00:00,70.21,70.33,70.15,70.17,29821.0,54.1993,54.2919,54.153,54.1684,29821.0
2019-10-02 13:10:00,70.17,70.35,70.17,70.25,27641.0,54.1684,54.3073,54.1684,54.2301,27641.0
2019-10-02 13:20:00,70.25,70.36,70.21,70.28,38871.0,54.2301,54.3151,54.1993,54.2533,38871.0
2019-10-02 13:30:00,70.29,70.29,69.95,69.96,33172.0,54.261,54.261,53.9986,54.0063,33172.0
2019-10-02 13:40:00,69.96,70.0,69.82,69.82,33395.0,54.0063,54.0372,53.8982,53.8982,33395.0
2019-10-02 13:50:00,69.82,69.99,69.77,69.95,49521.0,53.8982,54.0294,53.8596,53.9986,49521.0
2019-10-02 14:00:00,69.95,70.05,69.83,69.95,55820.0,53.9986,54.0758,53.9059,53.9986,55820.0
2019-10-02 14:10:00,69.96,70.01,69.53,69.67,88356.0,54.0063,54.0449,53.6743,53.7824,88356.0
2019-10-02 14:20:00,69.69,69.72,69.49,69.5,61495.0,53.7979,53.821,53.6435,53.6512,61495.0
2019-10-02 14:30:00,69.52,69.75,69.47,69.67,50548.0,53.6666,53.8442,53.628,53.7824,50548.0
2019-10-02 14:40:00,69.67,69.78,69.57,69.74,68577.0,53.7824,53.8673,53.7052,53.8364,68577.0
2019-10-02 14:50:00,69.69,69.94,69.67,69.94,58243.0,53.7979,53.9908,53.7824,53.9908,58243.0
2019-10-02 15:00:00,69.94,69.99,69.77,69.94,72859.0,53.9908,54.0294,53.8596,53.9908,72859.0
2019-10-02 15:10:00,69.94,70.11,69.89,70.02,86381.0,53.9908,54.1221,53.9522,54.0526,86381.0
2019-10-02 15:20:00,70.02,70.07,69.91,69.98,50913.0,54.0526,54.0912,53.9677,54.0217,50913.0
2019-10-02 15:30:00,69.98,70.13,69.93,70.09,94386.0,54.0217,54.1375,53.9831,54.1066,94386.0
2019-10-02 15:40:00,70.1,70.18,69.77,69.77,116821.0,54.1144,54.1761,53.8596,53.8596,116821.0
2019-10-02 15:50:00,69.77,69.88,69.66,69.8,337185.0,53.8596,53.9445,53.7747,53.8828,337185.0
2019-10-03 09:30:00,69.16,69.89,69.1,69.53,60861.0,53.3887,53.9522,53.3424,53.6743,60861.0
2019-10-03 09:40:00,69.45,70.24,69.4,70.08,46756.0,53.6126,54.2224,53.574,54.0989,46756.0
2019-10-03 09:50:00,70.12,70.22,69.95,70.11,43142.0,54.1298,54.207,53.9986,54.1221,43142.0
2019-10-03 10:00:00,70.09,70.09,69.18,69.32,60994.0,54.1066,54.1066,53.4042,53.5122,60994.0
2019-10-03 10:10:00,69.33,69.7,69.15,69.67,40370.0,53.5199,53.8056,53.381,53.7824,40370.0
2019-10-03 10:20:00,69.67,69.73,69.4,69.4,76599.0,53.7824,53.8287,53.574,53.574,76599.0
2019-10-03 10:30:00,69.42,69.8,69.33,69.51,59956.0,53.5894,53.8828,53.5199,53.6589,59956.0
2019-10-03 10:40:00,69.48,69.49,69.19,69.35,48916.0,53.6357,53.6435,53.4119,53.5354,48916.0
2019-10-03 10:50:00,69.34,69.97,69.34,69.95,153981.0,53.5277,54.014,53.5277,53.9986,153981.0
2019-10-03 11:00:00,69.91,70.22,69.84,70.06,151906.0,53.9677,54.207,53.9136,54.0835,151906.0
2019-10-03 11:10:00,70.11,70.27,70.05,70.14,35663.0,54.1221,54.2456,54.0758,54.1452,35663.0
2019-10-03 11:20:00,70.16,70.18,69.9,69.99,48898.0,54.1607,54.1761,53.96,54.0294,48898.0
2019-10-03 11:30:00,70.01,70.04,69.68,69.73,44115.0,54.0449,54.068,53.7901,53.8287,44115.0
2019-10-03 11:40:00,69.73,69.82,69.58,69.72,26363.0,53.8287,53.8982,53.7129,53.821,26363.0
2019-10-03 11:50:00,69.72,69.98,69.72,69.94,31900.0,53.821,54.0217,53.821,53.9908,31900.0
2019-10-03 12:00:00,69.92,70.28,69.91,70.2,33040.0,53.9754,54.2533,53.9677,54.1916,33040.0
2019-10-03 12:10:00,70.22,70.27,70.07,70.07,31247.0,54.207,54.2456,54.0912,54.0912,31247.0
2019-10-03 12:20:00,70.07,70.48,70.06,70.42,25558.0,54.0912,54.4077,54.0835,54.3614,25558.0
2019-10-03 12:30:00,70.43,70.64,70.42,70.57,31295.0,54.3691,54.5312,54.3614,54.4772,31295.0
2019-10-03 12:40:00,70.56,70.67,70.48,70.58,20736.0,54.4695,54.5544,54.4077,54.4849,20736.0
2019-10-03 12:50:00,70.59,70.62,70.43,70.48,14541.0,54.4926,54.5158,54.3691,54.4077,14541.0
2019-10-03 13:00:00,70.5,70.54,70.36,70.5,18801.0,54.4231,54.454,54.3151,54.4231,18801.0
2019-10-03 13:10:00,70.48,70.61,70.44,70.55,22023.0,54.4077,54.5081,54.3768,54.4617,22023.0
2019-10-03 13:20:00,70.54,70.72,70.49,70.59,49574.0,54.454,54.593,54.4154,54.4926,49574.0
2019-10-03 13:30:00,70.6,70.69,70.6,70.69,52235.0,54.5003,54.5698,54.5003,54.5698,52235.0
2019-10-03 13:40:00,70.69,71.03,70.69,71.03,74504.0,54.5698,54.8323,54.5698,54.8323,74504.0
2019-10-03 13:50:00,71.03,71.09,70.98,71.06,91809.0,54.8323,54.8786,54.7937,54.8554,91809.0
2019-10-03 14:00:00,71.04,71.05,70.84,70.9,58090.0,54.84,54.8477,54.6856,54.7319,58090.0
2019-10-03 14:10:00,70.91,70.91,70.8,70.88,33591.0,54.7396,54.7396,54.6547,54.7165,33591.0
2019-10-03 14:20:00,70.88,71.0,70.88,70.96,39134.0,54.7165,54.8091,54.7165,54.7782,39134.0
2019-10-03 14:30:00,70.95,70.97,70.83,70.85,35853.0,54.7705,54.786,54.6779,54.6933,35853.0
2019-10-03 14:40:00,70.87,70.95,70.8,70.9,23823.0,54.7088,54.7705,54.6547,54.7319,23823.0
2019-10-03 14:50:00,70.94,71.04,70.85,70.95,21674.0,54.7628,54.84,54.6933,54.7705,21674.0
2019-10-03 15:00:00,70.96,70.96,70.75,70.81,45406.0,54.7782,54.7782,54.6161,54.6624,45406.0
2019-10-03 15:10:00,70.81,70.91,70.71,70.73,47744.0,54.6624,54.7396,54.5852,54.6007,47744.0
2019-10-03 15:20:00,70.76,70.85,70.57,70.6,45439.0,54.6238,54.6933,54.4772,54.5003,45439.0
2019-10-03 15:30:00,70.62,70.62,70.34,70.42,96121.0,54.5158,54.5158,54.2996,54.3614,96121.0
2019-10-03 15:40:00,70.42,70.54,70.32,70.36,115598.0,54.3614,54.454,54.2842,54.3151,115598.0
2019-10-03 15:50:00,70.35,70.87,70.28,70.85,374000.0,54.3073,54.7088,54.2533,54.6933,374000.0
2019-10-04 09:30:00,70.71,71.42,70.5,70.5,91310.0,54.5852,55.1333,54.4231,54.4231,91310.0
2019-10-04 09:40:00,70.41,70.66,70.16,70.56,51891.0,54.3537,54.5467,54.1607,54.4695,51891.0
2019-10-04 09:50:00,70.55,70.65,70.38,70.63,37931.0,54.4617,54.5389,54.3305,54.5235,37931.0
2019-10-04 10:00:00,70.62,70.79,70.27,70.29,48727.0,54.5158,54.647,54.2456,54.261,48727.0
2019-10-04 10:10:00,70.31,70.31,70.04,70.2,35210.0,54.2765,54.2765,54.068,54.1916,35210.0
2019-10-04 10:20:00,70.18,70.24,69.95,69.96,39198.0,54.1761,54.2224,53.9986,54.0063,39198.0
2019-10-04 10:30:00,69.92,70.02,69.78,69.82,37296.0,53.9754,54.0526,53.8673,53.8982,37296.0
2019-10-04 10:40:00,69.82,69.89,69.54,69.75,39239.0,53.8982,53.9522,53.6821,53.8442,39239.0
2019-10-04 10:50:00,69.77,70.13,69.77,70.0,47423.0,53.8596,54.1375,53.8596,54.0372,47423.0
2019-10-04 11:00:00,69.99,70.23,69.94,70.17,41389.0,54.0294,54.2147,53.9908,54.1684,41389.0
2019-10-04 11:10:00,70.17,70.3,70.1,70.19,43120.0,54.1684,54.2687,54.1144,54.1838,43120.0
2019-10-04 11:20:00,70.18,70.21,69.83,69.93,52965.0,54.1761,54.1993,53.9059,53.9831,52965.0
2019-10-04 11:30:00,69.92,70.34,69.88,70.28,32085.0,53.9754,54.2996,53.9445,54.2533,32085.0
2019-10-04 11:40:00,70.27,70.28,69.83,69.92,29463.0,54.2456,54.2533,53.9059,53.9754,29463.0
2019-10-04 11:50:00,69.91,70.06,69.9,69.98,17997.0,53.9677,54.0835,53.96,54.0217,17997.0
2019-10-04 12:00:00,69.99,70.17,69.98,70.09,100131.0,54.0294,54.1684,54.0217,54.1066,100131.0
2019-10-04 12:10:00,70.09,70.13,69.91,69.91,54381.0,54.1066,54.1375,53.9677,53.9677,54381.0
2019-10-04 12:20:00,69.9,70.03,69.87,69.95,37750.0,53.96,54.0603,53.9368,53.9986,37750.0
2019-10-04 12:30:00,69.93,69.95,69.75,69.85,34526.0,53.9831,53.9986,53.8442,53.9214,34526.0
2019-10-04 12:40:00,69.86,69.94,69.71,69.73,24526.0,53.9291,53.9908,53.8133,53.8287,24526.0
2019-10-04 12:50:00,69.75,69.81,69.7,69.8,19531.0,53.8442,53.8905,53.8056,53.8828,19531.0
2019-10-04 13:00:00,69.82,69.97,69.76,69.78,31121.0,53.8982,54.014,53.8519,53.8673,31121.0
2019-10-04 13:10:00,69.79,70.15,69.79,70.04,28113.0,53.875,54.153,53.875,54.068,28113.0
2019-10-04 13:20:00,70.05,70.06,69.98,70.01,24672.0,54.0758,54.0835,54.0217,54.0449,24672.0
2019-10-04 13:30:00,70.0,70.05,69.87,70.04,20355.0,54.0372,54.0758,53.9368,54.068,20355.0
2019-10-04 13:40:00,70.05,70.27,70.05,70.26,38719.0,54.0758,54.2456,54.0758,54.2379,38719.0
2019-10-04 13:50:00,70.25,70.28,70.03,70.08,35568.0,54.2301,54.2533,54.0603,54.0989,35568.0
2019-10-04 14:00:00,70.1,70.3,70.1,70.15,28959.0,54.1144,54.2687,54.1144,54.153,28959.0
2019-10-04 14:10:00,70.16,70.41,70.14,70.35,17689.0,54.1607,54.3537,54.1452,54.3073,17689.0
2019-10-04 14:20:00,70.34,70.36,70.26,70.31,25739.0,54.2996,54.3151,54.2379,54.2765,25739.0
2019-10-04 14:30:00,70.29,70.46,70.29,70.43,34932.0,54.261,54.3923,54.261,54.3691,34932.0
2019-10-04 14:40:00,70.43,70.52,70.34,70.34,48198.0,54.3691,54.4386,54.2996,54.2996,48198.0
2019-10-04 14:50:00,70.35,70.54,70.34,70.51,33823.0,54.3073,54.454,54.2996,54.4309,33823.0
2019-10-04 15:00:00,70.52,70.6,70.51,70.59,33465.0,54.4386,54.5003,54.4309,54.4926,33465.0
2019-10-04 15:10:00,70.58,70.7,70.57,70.64,31669.0,54.4849,54.5775,54.4772,54.5312,31669.0
2019-10-04 15:20:00,70.63,70.67,70.52,70.6,38446.0,54.5235,54.5544,54.4386,54.5003,38446.0
2019-10-04 15:30:00,70.6,70.69,70.58,70.66,63059.0,54.5003,54.5698,54.4849,54.5467,63059.0
2019-10-04 15:40:00,70.67,70.83,70.59,70.78,85448.0,54.5544,54.6779,54.4926,54.6393,85448.0
2019-10-04 15:50:00,70.79,71.03,70.78,70.91,184424.0,54.647,54.8323,54.6393,54.7396,184424.0
2019-10-07 09:30:00,71.4,71.44,70.54,70.74,81719.0,55.1179,55.1488,54.454,54.6084,81719.0
2019-10-07 09:40:00,70.69,70.69,70.26,70.49,33903.0,54.5698,54.5698,54.2379,54.4154,33903.0
2019-10-07 09:50:00,70.47,70.76,70.31,70.65,43888.0,54.4,54.6238,54.2765,54.5389,43888.0
2019-10-07 10:00:00,70.67,71.03,70.59,71.02,24949.0,54.5544,54.8323,54.4926,54.8246,24949.0
2019-10-07 10:10:00,71.05,71.18,70.91,71.09,68869.0,54.8477,54.9481,54.7396,54.8786,68869.0
2019-10-07 10:20:00,71.11,71.14,70.96,71.06,52330.0,54.894,54.9172,54.7782,54.8554,52330.0
2019-10-07 10:30:00,71.07,71.09,70.68,70.68,38080.0,54.8632,54.8786,54.5621,54.5621,38080.0
2019-10-07 10:40:00,70.7,70.81,70.54,70.61,38106.0,54.5775,54.6624,54.454,54.5081,38106.0
2019-10-07 10:50:00,70.6,70.78,70.6,70.66,54703.0,54.5003,54.6393,54.5003,54.5467,54703.0
2019-10-07 11:00:00,70.65,71.26,70.63,71.14,56924.0,54.5389,55.0098,54.5235,54.9172,56924.0
2019-10-07 11:10:00,71.15,71.18,70.74,70.8,97066.0,54.9249,54.9481,54.6084,54.6547,97066.0
2019-10-07 11:20:00,70.8,70.98,70.73,70.9,30958.0,54.6547,54.7937,54.6007,54.7319,30958.0
2019-10-07 11:30:00,70.89,70.92,70.76,70.87,25310.0,54.7242,54.7474,54.6238,54.7088,25310.0
2019-10-07 11:40:00,70.86,71.0,70.81,70.92,153560.0,54.701,54.8091,54.6624,54.7474,153560.0
2019-10-07 11:50:00,70.92,70.94,70.58,70.62,110572.0,54.7474,54.7628,54.4849,54.5158,110572.0
2019-10-07 12:00:00,70.65,70.94,70.65,70.85,50190.0,54.5389,54.7628,54.5389,54.6933,50190.0
2019-10-07 12:10:00,70.86,70.86,70.76,70.78,263716.0,54.701,54.701,54.6238,54.6393,263716.0
2019-10-07 12:20:00,70.78,70.93,70.74,70.75,85208.0,54.6393,54.7551,54.6084,54.6161,85208.0
2019-10-07 12:30:00,70.75,70.79,70.62,70.64,84565.0,54.6161,54.647,54.5158,54.5312,84565.0
2019-10-07 12:40:00,70.65,70.72,70.44,70.45,157652.0,54.5389,54.593,54.3768,54.3845,157652.0
2019-10-07 12:50:00,70.47,70.54,70.43,70.47,78111.0,54.4,54.454,54.3691,54.4,78111.0
2019-10-07 13:00:00,70.47,70.54,70.24,70.3,104653.0,54.4,54.454,54.2224,54.2687,104653.0
2019-10-07 13:10:00,70.28,70.36,70.25,70.35,76351.0,54.2533,54.3151,54.2301,54.3073,76351.0
2019-10-07 13:20:00,70.33,70.39,70.28,70.29,38823.0,54.2919,54.3382,54.2533,54.261,38823.0
2019-10-07 13:30:00,70.29,70.57,70.29,70.55,95253.0,54.261,54.4772,54.261,54.4617,95253.0
2019-10-07 13:40:00,70.53,70.59,70.45,70.51,35062.0,54.4463,54.4926,54.3845,54.4309,35062.0
2019-10-07 13:50:00,70.5,70.52,70.28,70.48,75164.0,54.4231,54.4386,54.2533,54.4077,75164.0
2019-10-07 14:00:00,70.49,70.5,70.29,70.3,39757.0,54.4154,54.4231,54.261,54.2687,39757.0
2019-10-07 14:10:00,70.3,70.44,70.24,70.42,57114.0,54.2687,54.3768,54.2224,54.3614,57114.0
2019-10-07 14:20:00,70.41,70.42,70.07,70.1,58879.0,54.3537,54.3614,54.0912,54.1144,58879.0
2019-10-07 14:30:00,70.09,70.27,70.03,70.05,40875.0,54.1066,54.2456,54.0603,54.0758,40875.0
2019-10-07 14:40:00,70.05,70.2,70.0,70.09,25558.0,54.0758,54.1916,54.0372,54.1066,25558.0
2019-10-07 14:50:00,70.08,70.16,69.95,70.13,33782.0,54.0989,54.1607,53.9986,54.1375,33782.0
2019-10-07 15:00:00,70.14,70.14,70.04,70.13,21462.0,54.1452,54.1452,54.068,54.1375,21462.0
2019-10-07 15:10:00,70.12,70.19,70.0,70.0,38749.0,54.1298,54.1838,54.0372,54.0372,38749.0
2019-10-07 15:20:00,70.0,70.05,69.93,70.01,49855.0,54.0372,54.0758,53.9831,54.0449,49855.0
2019-10-07 15:30:00,70.01,70.11,70.0,70.08,65030.0,54.0449,54.1221,54.0372,54.0989,65030.0
2019-10-07 15:40:00,70.07,70.08,69.85,69.87,82533.0,54.0912,54.0989,53.9214,53.9368,82533.0
2019-10-07 15:50:00,69.87,70.06,69.73,69.75,208324.0,53.9368,54.0835,53.8287,53.8442,208324.0
2019-10-08 09:30:00,68.89,69.41,68.68,69.02,67898.0,53.1803,53.5817,53.0182,53.2806,67898.0
2019-10-08 09:40:00,69.03,69.5,68.87,69.47,82815.0,53.2884,53.6512,53.1648,53.628,82815.0
2019-10-08 09:50:00,69.46,69.47,69.14,69.23,92909.0,53.6203,53.628,53.3733,53.4427,92909.0
2019-10-08 10:00:00,69.21,69.4,69.06,69.39,87822.0,53.4273,53.574,53.3115,53.5663,87822.0
2019-10-08 10:10:00,69.39,69.75,69.39,69.52,171282.0,53.5663,53.8442,53.5663,53.6666,171282.0
2019-10-08 10:20:00,69.48,69.53,68.98,69.07,76905.0,53.6357,53.6743,53.2498,53.3192,76905.0
2019-10-08 10:30:00,69.07,69.21,68.72,68.85,83411.0,53.3192,53.4273,53.0491,53.1494,83411.0
2019-10-08 10:40:00,68.87,68.89,68.58,68.76,50939.0,53.1648,53.1803,52.941,53.0799,50939.0
2019-10-08 10:50:00,68.71,68.8,68.52,68.64,37385.0,53.0413,53.1108,52.8947,52.9873,37385.0
2019-10-08 11:00:00,68.63,68.65,68.44,68.45,59832.0,52.9796,52.995,52.8329,52.8406,59832.0
2019-10-08 11:10:00,68.46,68.61,68.42,68.47,48491.0,52.8483,52.9641,52.8175,52.8561,48491.0
2019-10-08 11:20:00,68.46,68.54,68.27,68.4,54271.0,52.8483,52.9101,52.7017,52.802,54271.0
2019-10-08 11:30:00,68.39,68.41,68.1,68.19,50465.0,52.7943,52.8097,52.5704,52.6399,50465.0
2019-10-08 11:40:00,68.21,68.32,68.13,68.22,51163.0,52.6554,52.7403,52.5936,52.6631,51163.0
2019-10-08 11:50:00,68.24,68.55,68.21,68.48,48603.0,52.6785,52.9178,52.6554,52.8638,48603.0
2019-10-08 12:00:00,68.48,68.5,68.32,68.34,66965.0,52.8638,52.8792,52.7403,52.7557,66965.0
2019-10-08 12:10:00,68.36,68.47,68.3,68.45,25594.0,52.7711,52.8561,52.7248,52.8406,25594.0
2019-10-08 12:20:00,68.46,68.61,68.46,68.54,59180.0,52.8483,52.9641,52.8483,52.9101,59180.0
2019-10-08 12:30:00,68.55,68.61,68.48,68.57,85554.0,52.9178,52.9641,52.8638,52.9333,85554.0
2019-10-08 12:40:00,68.58,68.84,68.58,68.75,249088.0,52.941,53.1417,52.941,53.0722,249088.0
2019-10-08 12:50:00,68.72,68.72,68.53,68.58,33849.0,53.0491,53.0491,52.9024,52.941,33849.0
2019-10-08 13:00:00,68.61,68.66,68.49,68.56,33001.0,52.9641,53.0027,52.8715,52.9255,33001.0
2019-10-08 13:10:00,68.57,68.63,68.54,68.57,38457.0,52.9333,52.9796,52.9101,52.9333,38457.0
2019-10-08 13:20:00,68.6,68.79,68.6,68.76,21770.0,52.9564,53.1031,52.9564,53.0799,21770.0
2019-10-08 13:30:00,68.75,68.84,68.62,68.65,73684.0,53.0722,53.1417,52.9719,52.995,73684.0
2019-10-08 13:40:00,68.65,68.73,68.56,68.7,181457.0,52.995,53.0568,52.9255,53.0336,181457.0
2019-10-08 13:50:00,68.7,68.71,68.58,68.58,65056.0,53.0336,53.0413,52.941,52.941,65056.0
2019-10-08 14:00:00,68.59,68.68,68.5,68.53,844879.0,52.9487,53.0182,52.8792,52.9024,844879.0
2019-10-08 14:10:00,68.52,68.67,68.5,68.67,77802.0,52.8947,53.0105,52.8792,53.0105,77802.0
2019-10-08 14:20:00,68.67,68.72,68.49,68.57,218794.0,53.0105,53.0491,52.8715,52.9333,218794.0
2019-10-08 14:30:00,68.57,69.0,68.54,68.92,81395.0,52.9333,53.2652,52.9101,53.2034,81395.0
2019-10-08 14:40:00,68.91,69.14,68.84,69.09,67029.0,53.1957,53.3733,53.1417,53.3347,67029.0
2019-10-08 14:50:00,69.08,69.29,68.9,69.17,125977.0,53.327,53.4891,53.188,53.3964,125977.0
2019-10-08 15:00:00,69.2,69.34,69.03,69.16,93062.0,53.4196,53.5277,53.2884,53.3887,93062.0
2019-10-08 15:10:00,69.17,69.53,69.1,69.53,108783.0,53.3964,53.6743,53.3424,53.6743,108783.0
2019-10-08 15:20:00,69.54,69.59,69.42,69.51,91563.0,53.6821,53.7207,53.5894,53.6589,91563.0
2019-10-08 15:30:00,69.51,69.55,68.98,68.99,97141.0,53.6589,53.6898,53.2498,53.2575,97141.0
2019-10-08 15:40:00,69.0,69.09,68.88,68.89,181531.0,53.2652,53.3347,53.1726,53.1803,181531.0
2019-10-08 15:50:00,68.89,69.03,68.69,68.72,496752.0,53.1803,53.2884,53.0259,53.0491,496752.0
2019-10-09 09:30:00,69.71,69.91,69.25,69.86,106502.0,53.8133,53.9677,53.4582,53.9291,106502.0
2019-10-09 09:40:00,69.81,70.08,69.58,69.65,76614.0,53.8905,54.0989,53.7129,53.767,76614.0
2019-10-09 09:50:00,69.64,69.64,69.39,69.5,48273.0,53.7593,53.7593,53.5663,53.6512,48273.0
2019-10-09 10:00:00,69.54,69.61,69.1,69.16,260691.0,53.6821,53.7361,53.3424,53.3887,260691.0
2019-10-09 10:10:00,69.18,69.3,69.05,69.26,39476.0,53.4042,53.4968,53.3038,53.4659,39476.0
2019-10-09 10:20:00,69.27,69.29,69.05,69.22,262342.0,53.4736,53.4891,53.3038,53.435,262342.0
2019-10-09 10:30:00,69.18,69.21,68.63,68.63,83644.0,53.4042,53.4273,52.9796,52.9796,83644.0
2019-10-09 10:40:00,68.61,68.76,68.5,68.52,57962.0,52.9641,53.0799,52.8792,52.8947,57962.0
2019-10-09 10:50:00,68.53,68.58,68.41,68.47,76451.0,52.9024,52.941,52.8097,52.8561,76451.0
2019-10-09 11:00:00,68.47,68.64,68.38,68.64,70325.0,52.8561,52.9873,52.7866,52.9873,70325.0
2019-10-09 11:10:00,68.65,68.81,68.6,68.78,25962.0,52.995,53.1185,52.9564,53.0954,25962.0
2019-10-09 11:20:00,68.77,69.21,68.69,69.13,41763.0,53.0876,53.4273,53.0259,53.3656,41763.0
2019-10-09 11:30:00,69.15,69.18,68.92,69.07,26439.0,53.381,53.4042,53.2034,53.3192,26439.0
2019-10-09 11:40:00,69.05,69.1,68.9,68.95,63585.0,53.3038,53.3424,53.188,53.2266,63585.0
2019-10-09 11:50:00,68.96,68.96,68.54,68.69,29500.0,53.2343,53.2343,52.9101,53.0259,29500.0
2019-10-09 12:00:00,68.71,68.72,68.53,68.61,19906.0,53.0413,53.0491,52.9024,52.9641,19906.0
2019-10-09 12:10:00,68.63,68.69,68.51,68.62,24362.0,52.9796,53.0259,52.8869,52.9719,24362.0
2019-10-09 12:20:00,68.61,68.64,68.38,68.4,35082.0,52.9641,52.9873,52.7866,52.802,35082.0
2019-10-09 12:30:00,68.37,68.39,68.25,68.33,21307.0,52.7789,52.7943,52.6862,52.748,21307.0
2019-10-09 12:40:00,68.31,68.36,68.18,68.27,22689.0,52.7325,52.7711,52.6322,52.7017,22689.0
2019-10-09 12:50:00,68.29,68.31,68.09,68.18,30829.0,52.7171,52.7325,52.5627,52.6322,30829.0
2019-10-09 13:00:00,68.24,68.33,68.17,68.3,48327.0,52.6785,52.748,52.6245,52.7248,48327.0
2019-10-09 13:10:00,68.29,68.42,68.17,68.22,77398.0,52.7171,52.8175,52.6245,52.6631,77398.0
2019-10-09 13:20:00,68.22,68.22,68.13,68.16,20374.0,52.6631,52.6631,52.5936,52.6168,20374.0
2019-10-09 13:30:00,68.14,68.29,68.12,68.23,14770.0,52.6013,52.7171,52.5859,52.6708,14770.0
2019-10-09 13:40:00,68.25,68.36,68.17,68.31,24141.0,52.6862,52.7711,52.6245,52.7325,24141.0
2019-10-09 13:50:00,68.32,68.39,68.2,68.29,27277.0,52.7403,52.7943,52.6476,52.7171,27277.0
2019-10-09 14:00:00,68.28,68.31,68.15,68.2,16895.0,52.7094,52.7325,52.609,52.6476,16895.0
2019-10-09 14:10:00,68.24,68.31,68.19,68.27,44500.0,52.6785,52.7325,52.6399,52.7017,44500.0
2019-10-09 14:20:00,68.26,68.42,68.25,68.34,54622.0,52.6939,52.8175,52.6862,52.7557,54622.0
2019-10-09 14:30:00,68.34,68.47,68.32,68.45,45324.0,52.7557,52.8561,52.7403,52.8406,45324.0
2019-10-09 14:40:00,68.45,68.65,68.45,68.59,72877.0,52.8406,52.995,52.8406,52.9487,72877.0
2019-10-09 14:50:00,68.59,68.64,68.54,68.55,47728.0,52.9487,52.9873,52.9101,52.9178,47728.0
2019-10-09 15:00:00,68.53,68.71,68.52,68.69,57273.0,52.9024,53.0413,52.8947,53.0259,57273.0
2019-10-09 15:10:00,68.7,68.86,68.7,68.78,72595.0,53.0336,53.1571,53.0336,53.0954,72595.0
2019-10-09 15:20:00,68.78,68.88,68.77,68.85,79204.0,53.0954,53.1726,53.0876,53.1494,79204.0
2019-10-09 15:30:00,68.85,68.85,68.74,68.81,107402.0,53.1494,53.1494,53.0645,53.1185,107402.0
2019-10-09 15:40:00,68.8,68.8,68.35,68.46,146563.0,53.1108,53.1108,52.7634,52.8483,146563.0
2019-10-09 15:50:00,68.47,68.81,68.46,68.61,277730.0,52.8561,53.1185,52.8483,52.9641,277730.0
2019-10-10 09:30:00,68.69,68.9,68.41,68.76,97197.0,53.0259,53.188,52.8097,53.0799,97197.0
2019-10-10 09:40:00,68.85,69.31,68.7,69.28,46776.0,53.1494,53.5045,53.0336,53.4813,46776.0
2019-10-10 09:50:00,69.31,69.61,69.06,69.08,79856.0,53.5045,53.7361,53.3115,53.327,79856.0
2019-10-10 10:00:00,69.11,69.15,68.78,68.87,76486.0,53.3501,53.381,53.0954,53.1648,76486.0
2019-10-10 10:10:00,68.83,69.04,68.72,68.95,26530.0,53.134,53.2961,53.0491,53.2266,26530.0
2019-10-10 10:20:00,68.91,68.98,68.69,68.73,29820.0,53.1957,53.2498,53.0259,53.0568,29820.0
2019-10-10 10:30:00,68.76,68.8,68.39,68.49,42443.0,53.0799,53.1108,52.7943,52.8715,42443.0
2019-10-10 10:40:00,68.49,68.77,68.49,68.77,39595.0,52.8715,53.0876,52.8715,53.0876,39595.0
2019-10-10 10:50:00,68.77,68.85,68.57,68.64,31509.0,53.0876,53.1494,52.9333,52.9873,31509.0
2019-10-10 11:00:00,68.62,68.62,68.29,68.31,34639.0,52.9719,52.9719,52.7171,52.7325,34639.0
2019-10-10 11:10:00,68.33,68.43,68.31,68.39,33448.0,52.748,52.8252,52.7325,52.7943,33448.0
2019-10-10 11:20:00,68.33,68.43,68.15,68.24,35576.0,52.748,52.8252,52.609,52.6785,35576.0
2019-10-10 11:30:00,68.22,68.33,68.13,68.31,26221.0,52.6631,52.748,52.5936,52.7325,26221.0
2019-10-10 11:40:00,68.32,68.52,68.29,68.4,24096.0,52.7403,52.8947,52.7171,52.802,24096.0
2019-10-10 11:50:00,68.39,68.45,68.28,68.38,18121.0,52.7943,52.8406,52.7094,52.7866,18121.0
2019-10-10 12:00:00,68.38,68.5,68.16,68.18,23851.0,52.7866,52.8792,52.6168,52.6322,23851.0
2019-10-10 12:10:00,68.15,68.3,68.1,68.1,30960.0,52.609,52.7248,52.5704,52.5704,30960.0
2019-10-10 12:20:00,68.1,68.24,68.09,68.22,36790.0,52.5704,52.6785,52.5627,52.6631,36790.0
2019-10-10 12:30:00,68.22,68.41,68.22,68.36,44558.0,52.6631,52.8097,52.6631,52.7711,44558.0
2019-10-10 12:40:00,68.36,68.36,68.18,68.21,14922.0,52.7711,52.7711,52.6322,52.6554,14922.0
2019-10-10 12:50:00,68.23,68.32,68.16,68.29,54904.0,52.6708,52.7403,52.6168,52.7171,54904.0
2019-10-10 13:00:00,68.29,68.4,68.26,68.38,73534.0,52.7171,52.802,52.6939,52.7866,73534.0
2019-10-10 13:10:00,68.36,68.4,68.22,68.24,38170.0,52.7711,52.802,52.6631,52.6785,38170.0
2019-10-10 13:20:00,68.31,68.32,68.14,68.19,46852.0,52.7325,52.7403,52.6013,52.6399,46852.0
2019-10-10 13:30:00,68.18,68.29,68.09,68.28,25260.0,52.6322,52.7171,52.5627,52.7094,25260.0
2019-10-10 13:40:00,68.29,68.46,68.28,68.44,17210.0,52.7171,52.8483,52.7094,52.8329,17210.0
2019-10-10 13:50:00,68.45,68.62,68.44,68.61,23720.0,52.8406,52.9719,52.8329,52.9641,23720.0
2019-10-10 14:00:00,68.59,68.83,68.58,68.72,57982.0,52.9487,53.134,52.941,53.0491,57982.0
2019-10-10 14:10:00,68.72,68.92,68.72,68.76,31129.0,53.0491,53.2034,53.0491,53.0799,31129.0
2019-10-10 14:20:00,68.75,68.81,68.63,68.71,22561.0,53.0722,53.1185,52.9796,53.0413,22561.0
2019-10-10 14:30:00,68.71,68.91,68.65,68.82,43743.0,53.0413,53.1957,52.995,53.1262,43743.0
2019-10-10 14:40:00,68.81,69.05,68.81,69.0,30969.0,53.1185,53.3038,53.1185,53.2652,30969.0
2019-10-10 14:50:00,68.99,69.12,68.95,69.09,33025.0,53.2575,53.3578,53.2266,53.3347,33025.0
2019-10-10 15:00:00,69.09,69.12,68.96,69.11,64979.0,53.3347,53.3578,53.2343,53.3501,64979.0
2019-10-10 15:10:00,69.1,69.26,69.09,69.19,53565.0,53.3424,53.4659,53.3347,53.4119,53565.0
2019-10-10 15:20:00,69.2,69.32,69.06,69.1,44602.0,53.4196,53.5122,53.3115,53.3424,44602.0
2019-10-10 15:30:00,69.09,69.09,68.81,68.84,80155.0,53.3347,53.3347,53.1185,53.1417,80155.0
2019-10-10 15:40:00,68.85,68.95,68.79,68.9,59405.0,53.1494,53.2266,53.1031,53.188,59405.0
2019-10-10 15:50:00,68.93,69.08,68.88,68.95,403986.0,53.2112,53.327,53.1726,53.2266,403986.0
2019-10-11 09:30:00,69.88,70.77,69.66,69.76,126248.0,53.9445,54.6316,53.7747,53.8519,126248.0
2019-10-11 09:40:00,69.78,70.08,69.65,69.9,25988.0,53.8673,54.0989,53.767,53.96,25988.0
2019-10-11 09:50:00,69.84,69.96,69.6,69.73,45514.0,53.9136,54.0063,53.7284,53.8287,45514.0
2019-10-11 10:00:00,69.76,70.02,69.73,70.01,185225.0,53.8519,54.0526,53.8287,54.0449,185225.0
2019-10-11 10:10:00,70.0,70.03,69.63,69.82,141741.0,54.0372,54.0603,53.7515,53.8982,141741.0
2019-10-11 10:20:00,69.84,69.98,69.74,69.93,126404.0,53.9136,54.0217,53.8364,53.9831,126404.0
2019-10-11 10:30:00,69.93,70.19,69.89,70.06,107483.0,53.9831,54.1838,53.9522,54.0835,107483.0
2019-10-11 10:40:00,70.06,70.15,69.9,70.03,63393.0,54.0835,54.153,53.96,54.0603,63393.0
2019-10-11 10:50:00,70.02,70.02,69.71,69.78,62111.0,54.0526,54.0526,53.8133,53.8673,62111.0
2019-10-11 11:00:00,69.79,69.9,69.72,69.83,65978.0,53.875,53.96,53.821,53.9059,65978.0
2019-10-11 11:10:00,69.83,69.94,69.75,69.88,101113.0,53.9059,53.9908,53.8442,53.9445,101113.0
2019-10-11 11:20:00,69.88,70.07,69.86,69.95,78847.0,53.9445,54.0912,53.9291,53.9986,78847.0
2019-10-11 11:30:00,69.96,70.04,69.87,69.88,112501.0,54.0063,54.068,53.9368,53.9445,112501.0
2019-10-11 11:40:00,69.89,70.01,69.77,69.82,102413.0,53.9522,54.0449,53.8596,53.8982,102413.0
2019-10-11 11:50:00,69.82,69.91,69.53,69.66,116821.0,53.8982,53.9677,53.6743,53.7747,116821.0
2019-10-11 12:00:00,69.67,69.73,69.55,69.64,30100.0,53.7824,53.8287,53.6898,53.7593,30100.0
2019-10-11 12:10:00,69.63,69.68,69.49,69.61,37357.0,53.7515,53.7901,53.6435,53.7361,37357.0
2019-10-11 12:20:00,69.61,69.73,69.5,69.73,24521.0,53.7361,53.8287,53.6512,53.8287,24521.0
2019-10-11 12:30:00,69.73,69.78,69.53,69.66,65149.0,53.8287,53.8673,53.6743,53.7747,65149.0
2019-10-11 12:40:00,69.63,69.77,69.61,69.71,21886.0,53.7515,53.8596,53.7361,53.8133,21886.0
2019-10-11 12:50:00,69.69,69.91,69.65,69.91,35290.0,53.7979,53.9677,53.767,53.9677,35290.0
2019-10-11 13:00:00,69.94,69.96,69.88,69.92,33951.0,53.9908,54.0063,53.9445,53.9754,33951.0
2019-10-11 13:10:00,69.93,69.95,69.72,69.72,27812.0,53.9831,53.9986,53.821,53.821,27812.0
2019-10-11 13:20:00,69.71,69.9,69.56,69.56,46196.0,53.8133,53.96,53.6975,53.6975,46196.0
2019-10-11 13:30:00,69.61,69.82,69.57,69.7,28066.0,53.7361,53.8982,53.7052,53.8056,28066.0
2019-10-11 13:40:00,69.73,69.81,69.71,69.74,17307.0,53.8287,53.8905,53.8133,53.8364,17307.0
2019-10-11 13:50:00,69.78,69.83,69.75,69.79,30536.0,53.8673,53.9059,53.8442,53.875,30536.0
2019-10-11 14:00:00,69.79,69.99,69.78,69.89,55732.0,53.875,54.0294,53.8673,53.9522,55732.0
2019-10-11 14:10:00,69.9,69.9,69.75,69.82,34634.0,53.96,53.96,53.8442,53.8982,34634.0
2019-10-11 14:20:00,69.82,69.99,69.8,69.92,60594.0,53.8982,54.0294,53.8828,53.9754,60594.0
2019-10-11 14:30:00,69.92,70.01,69.89,69.98,64549.0,53.9754,54.0449,53.9522,54.0217,64549.0
2019-10-11 14:40:00,69.99,70.0,69.73,69.73,69257.0,54.0294,54.0372,53.8287,53.8287,69257.0
2019-10-11 14:50:00,69.73,69.8,69.68,69.78,45416.0,53.8287,53.8828,53.7901,53.8673,45416.0
2019-10-11 15:00:00,69.77,69.79,69.65,69.78,37951.0,53.8596,53.875,53.767,53.8673,37951.0
2019-10-11 15:10:00,69.77,69.85,69.71,69.76,41682.0,53.8596,53.9214,53.8133,53.8519,41682.0
2019-10-11 15:20:00,69.77,69.78,69.64,69.64,42174.0,53.8596,53.8673,53.7593,53.7593,42174.0
2019-10-11 15:30:00,69.65,69.69,69.48,69.63,92162.0,53.767,53.7979,53.6357,53.7515,92162.0
2019-10-11 15:40:00,69.61,69.7,69.38,69.49,115247.0,53.7361,53.8056,53.5585,53.6435,115247.0
2019-10-11 15:50:00,69.46,69.51,69.05,69.2,520560.0,53.6203,53.6589,53.3038,53.4196,520560.0
2019-10-14 09:30:00,68.07,68.37,67.61,67.61,118682.0,52.5473,52.7789,52.1922,52.1922,118682.0
2019-10-14 09:40:00,67.63,67.96,67.38,67.42,121873.0,52.2076,52.4624,52.0146,52.0455,121873.0
2019-10-14 09:50:00,67.43,67.49,66.77,66.84,108752.0,52.0532,52.0995,51.5437,51.5978,108752.0
2019-10-14 10:00:00,66.86,66.99,66.68,66.87,93288.0,51.6132,51.7136,51.4743,51.6209,93288.0
2019-10-14 10:10:00,66.88,66.95,66.61,66.73,69694.0,51.6286,51.6827,51.4202,51.5129,69694.0
2019-10-14 10:20:00,66.71,66.79,66.29,66.35,93620.0,51.4974,51.5592,51.1732,51.2195,93620.0
2019-10-14 10:30:00,66.37,66.39,66.04,66.14,120050.0,51.2349,51.2504,50.9802,51.0574,120050.0
2019-10-14 10:40:00,66.11,66.23,66.01,66.06,140175.0,51.0342,51.1269,50.957,50.9956,140175.0
2019-10-14 10:50:00,66.07,66.45,66.07,66.45,83573.0,51.0034,51.2967,51.0034,51.2967,83573.0
2019-10-14 11:00:00,66.45,66.56,66.35,66.51,101950.0,51.2967,51.3816,51.2195,51.343,101950.0
2019-10-14 11:10:00,66.52,66.85,66.51,66.76,67754.0,51.3507,51.6055,51.343,51.536,67754.0
2019-10-14 11:20:00,66.76,67.1,66.73,66.93,147137.0,51.536,51.7985,51.5129,51.6672,147137.0
2019-10-14 11:30:00,66.91,67.14,66.84,66.99,290283.0,51.6518,51.8294,51.5978,51.7136,290283.0
2019-10-14 11:40:00,66.97,67.27,66.97,67.12,53957.0,51.6981,51.9297,51.6981,51.8139,53957.0
2019-10-14 11:50:00,67.09,67.22,67.06,67.14,51429.0,51.7908,51.8911,51.7676,51.8294,51429.0
2019-10-14 12:00:00,67.12,67.29,67.09,67.22,60468.0,51.8139,51.9451,51.7908,51.8911,60468.0
2019-10-14 12:10:00,67.22,67.44,67.19,67.4,114799.0,51.8911,52.0609,51.868,52.0301,114799.0
2019-10-14 12:20:00,67.39,67.56,67.36,67.55,65338.0,52.0223,52.1536,51.9992,52.1459,65338.0
2019-10-14 12:30:00,67.55,67.9,67.51,67.9,67944.0,52.1459,52.416,52.115,52.416,67944.0
2019-10-14 12:40:00,67.9,68.27,67.85,68.18,112178.0,52.416,52.7017,52.3774,52.6322,112178.0
2019-10-14 12:50:00,68.17,68.27,68.12,68.27,55713.0,52.6245,52.7017,52.5859,52.7017,55713.0
2019-10-14 13:00:00,68.28,68.38,68.18,68.18,38361.0,52.7094,52.7866,52.6322,52.6322,38361.0
2019-10-14 13:10:00,68.17,68.4,68.17,68.29,40247.0,52.6245,52.802,52.6245,52.7171,40247.0
2019-10-14 13:20:00,68.27,68.36,68.17,68.33,38042.0,52.7017,52.7711,52.6245,52.748,38042.0
2019-10-14 13:30:00,68.34,68.5,68.14,68.44,223866.0,52.7557,52.8792,52.6013,52.8329,223866.0
2019-10-14 13:40:00,68.44,68.47,68.1,68.15,45801.0,52.8329,52.8561,52.5704,52.609,45801.0
2019-10-14 13:50:00,68.14,68.37,68.08,68.35,29333.0,52.6013,52.7789,52.555,52.7634,29333.0
2019-10-14 14:00:00,68.35,68.48,68.33,68.39,24010.0,52.7634,52.8638,52.748,52.7943,24010.0
2019-10-14 14:10:00,68.37,68.52,68.25,68.33,72395.0,52.7789,52.8947,52.6862,52.748,72395.0
2019-10-14 14:20:00,68.33,68.46,68.33,68.37,20706.0,52.748,52.8483,52.748,52.7789,20706.0
2019-10-14 14:30:00,68.35,68.45,68.28,68.33,23546.0,52.7634,52.8406,52.7094,52.748,23546.0
2019-10-14 14:40:00,68.3,68.35,68.09,68.11,32248.0,52.7248,52.7634,52.5627,52.5782,32248.0
2019-10-14 14:50:00,68.09,68.14,67.96,68.07,35672.0,52.5627,52.6013,52.4624,52.5473,35672.0
2019-10-14 15:00:00,68.05,68.1,67.99,68.02,32988.0,52.5318,52.5704,52.4855,52.5087,32988.0
2019-10-14 15:10:00,68.04,68.05,67.9,68.03,75812.0,52.5241,52.5318,52.416,52.5164,75812.0
2019-10-14 15:20:00,68.03,68.15,68.01,68.06,37444.0,52.5164,52.609,52.501,52.5396,37444.0
2019-10-14 15:30:00,68.06,68.1,67.91,68.06,59362.0,52.5396,52.5704,52.4238,52.5396,59362.0
2019-10-14 15:40:00,68.06,68.15,67.97,68.15,67727.0,52.5396,52.609,52.4701,52.609,67727.0
2019-10-14 15:50:00,68.15,68.41,68.1,68.17,312811.0,52.609,52.8097,52.5704,52.6245,312811.0
2019-10-15 09:30:00,67.6,67.93,67.4,67.55,91553.0,52.1845,52.4392,52.0301,52.1459,91553.0
2019-10-15 09:40:00,67.52,68.06,67.3,67.71,606785.0,52.1227,52.5396,51.9529,52.2694,606785.0
2019-10-15 09:50:00,67.74,68.16,67.62,68.14,159698.0,52.2925,52.6168,52.1999,52.6013,159698.0
2019-10-15 10:00:00,68.14,68.28,67.93,68.02,121843.0,52.6013,52.7094,52.4392,52.5087,121843.0
2019-10-15 10:10:00,68.02,68.04,67.79,67.85,57569.0,52.5087,52.5241,52.3311,52.3774,57569.0
2019-10-15 10:20:00,67.83,68.17,67.74,68.02,48524.0,52.362,52.6245,52.2925,52.5087,48524.0
2019-10-15 10:30:00,68.04,68.32,67.97,68.29,109479.0,52.5241,52.7403,52.4701,52.7171,109479.0
2019-10-15 10:40:00,68.32,68.5,68.29,68.45,126064.0,52.7403,52.8792,52.7171,52.8406,126064.0
2019-10-15 10:50:00,68.43,68.5,68.18,68.23,83016.0,52.8252,52.8792,52.6322,52.6708,83016.0
2019-10-15 11:00:00,68.23,68.38,68.07,68.37,52717.0,52.6708,52.7866,52.5473,52.7789,52717.0
2019-10-15 11:10:00,68.34,68.43,68.21,68.22,59600.0,52.7557,52.8252,52.6554,52.6631,59600.0
2019-10-15 11:20:00,68.21,68.4,68.1,68.35,86331.0,52.6554,52.802,52.5704,52.7634,86331.0
2019-10-15 11:30:00,68.33,68.43,68.09,68.21,112070.0,52.748,52.8252,52.5627,52.6554,112070.0
2019-10-15 11:40:00,68.19,68.27,68.15,68.27,50265.0,52.6399,52.7017,52.609,52.7017,50265.0
2019-10-15 11:50:00,68.24,68.46,68.24,68.42,106293.0,52.6785,52.8483,52.6785,52.8175,106293.0
2019-10-15 12:00:00,68.42,68.79,68.33,68.75,74568.0,52.8175,53.1031,52.748,53.0722,74568.0
2019-10-15 12:10:00,68.75,69.01,68.73,69.01,37433.0,53.0722,53.2729,53.0568,53.2729,37433.0
2019-10-15 12:20:00,69.02,69.09,68.88,68.92,35388.0,53.2806,53.3347,53.1726,53.2034,35388.0
2019-10-15 12:30:00,68.9,69.02,68.84,68.86,35208.0,53.188,53.2806,53.1417,53.1571,35208.0
2019-10-15 12:40:00,68.87,69.09,68.85,69.08,39464.0,53.1648,53.3347,53.1494,53.327,39464.0
2019-10-15 12:50:00,69.07,69.14,68.96,69.13,77233.0,53.3192,53.3733,53.2343,53.3656,77233.0
2019-10-15 13:00:00,69.12,69.28,69.11,69.25,44683.0,53.3578,53.4813,53.3501,53.4582,44683.0
2019-10-15 13:10:00,69.25,69.36,69.24,69.33,81198.0,53.4582,53.5431,53.4505,53.5199,81198.0
2019-10-15 13:20:00,69.35,69.56,69.35,69.56,43101.0,53.5354,53.6975,53.5354,53.6975,43101.0
2019-10-15 13:30:00,69.55,69.69,69.53,69.61,46917.0,53.6898,53.7979,53.6743,53.7361,46917.0
2019-10-15 13:40:00,69.6,69.64,69.56,69.61,39235.0,53.7284,53.7593,53.6975,53.7361,39235.0
2019-10-15 13:50:00,69.62,69.79,69.49,69.53,50421.0,53.7438,53.875,53.6435,53.6743,50421.0
2019-10-15 14:00:00,69.52,69.53,69.16,69.3,117024.0,53.6666,53.6743,53.3887,53.4968,117024.0
2019-10-15 14:10:00,69.3,69.39,69.12,69.3,97003.0,53.4968,53.5663,53.3578,53.4968,97003.0
2019-10-15 14:20:00,69.3,69.46,69.26,69.29,113498.0,53.4968,53.6203,53.4659,53.4891,113498.0
2019-10-15 14:30:00,69.3,69.4,69.16,69.2,119440.0,53.4968,53.574,53.3887,53.4196,119440.0
2019-10-15 14:40:00,69.19,69.25,69.08,69.17,81993.0,53.4119,53.4582,53.327,53.3964,81993.0
2019-10-15 14:50:00,69.18,69.21,69.07,69.1,95508.0,53.4042,53.4273,53.3192,53.3424,95508.0
2019-10-15 15:00:00,69.1,69.21,69.1,69.14,89433.0,53.3424,53.4273,53.3424,53.3733,89433.0
2019-10-15 15:10:00,69.16,69.2,69.04,69.14,77692.0,53.3887,53.4196,53.2961,53.3733,77692.0
2019-10-15 15:20:00,69.15,69.15,68.87,69.13,88707.0,53.381,53.381,53.1648,53.3656,88707.0
2019-10-15 15:30:00,69.15,69.27,69.01,69.25,78571.0,53.381,53.4736,53.2729,53.4582,78571.0
2019-10-15 15:40:00,69.24,69.27,69.14,69.15,193309.0,53.4505,53.4736,53.3733,53.381,193309.0
2019-10-15 15:50:00,69.14,69.3,69.06,69.25,546206.0,53.3733,53.4968,53.3115,53.4582,546206.0
2019-10-16 09:30:00,68.51,69.35,68.3,69.28,64765.0,53.11,53.7611,52.9472,53.7069,64765.0
2019-10-16 09:40:00,69.3,69.71,69.02,69.08,28486.0,53.7224,54.0402,53.5053,53.5518,28486.0
2019-10-16 09:50:00,69.07,69.16,68.8,68.93,46973.0,53.5441,53.6138,53.3348,53.4355,46973.0
2019-10-16 10:00:00,69.03,69.25,68.94,69.1,25399.0,53.5131,53.6836,53.4433,53.5673,25399.0
2019-10-16 10:10:00,69.07,69.19,68.74,68.76,43522.0,53.5441,53.6371,53.2883,53.3038,43522.0
2019-10-16 10:20:00,68.78,68.8,68.53,68.73,33969.0,53.3193,53.3348,53.1255,53.2805,33969.0
2019-10-16 10:30:00,68.78,69.12,68.71,68.97,35810.0,53.3193,53.5828,53.265,53.4665,35810.0
2019-10-16 10:40:00,68.97,69.17,68.83,69.06,55698.0,53.4665,53.6216,53.358,53.5363,55698.0
2019-10-16 10:50:00,69.12,69.17,68.98,69.09,18308.0,53.5828,53.6216,53.4743,53.5596,18308.0
2019-10-16 11:00:00,69.09,69.14,68.97,69.08,40240.0,53.5596,53.5983,53.4665,53.5518,40240.0
2019-10-16 11:10:00,69.08,69.15,68.91,68.96,26028.0,53.5518,53.6061,53.42,53.4588,26028.0
2019-10-16 11:20:00,68.96,69.1,68.92,68.92,41224.0,53.4588,53.5673,53.4278,53.4278,41224.0
2019-10-16 11:30:00,68.93,69.08,68.89,68.93,76678.0,53.4355,53.5518,53.4045,53.4355,76678.0
2019-10-16 11:40:00,68.92,68.95,68.71,68.74,63938.0,53.4278,53.451,53.265,53.2883,63938.0
2019-10-16 11:50:00,68.73,68.83,68.6,68.73,95619.0,53.2805,53.358,53.1797,53.2805,95619.0
2019-10-16 12:00:00,68.76,68.87,68.64,68.87,70993.0,53.3038,53.389,53.2107,53.389,70993.0
2019-10-16 12:10:00,68.89,68.92,68.74,68.75,50414.0,53.4045,53.4278,53.2883,53.296,50414.0
2019-10-16 12:20:00,68.76,68.95,68.75,68.88,70520.0,53.3038,53.451,53.296,53.3968,70520.0
2019-10-16 12:30:00,68.88,69.06,68.88,68.95,58740.0,53.3968,53.5363,53.3968,53.451,58740.0
2019-10-16 12:40:00,68.96,68.97,68.81,68.85,46978.0,53.4588,53.4665,53.3425,53.3735,46978.0
2019-10-16 12:50:00,68.85,68.85,68.58,68.64,90672.0,53.3735,53.3735,53.1642,53.2107,90672.0
2019-10-16 13:00:00,68.63,68.77,68.6,68.64,82728.0,53.203,53.3115,53.1797,53.2107,82728.0
2019-10-16 13:10:00,68.64,68.65,68.53,68.6,40208.0,53.2107,53.2185,53.1255,53.1797,40208.0
2019-10-16 13:20:00,68.61,68.74,68.53,68.59,58283.0,53.1875,53.2883,53.1255,53.172,58283.0
2019-10-16 13:30:00,68.6,68.82,68.58,68.8,80741.0,53.1797,53.3503,53.1642,53.3348,80741.0
2019-10-16 13:40:00,68.8,68.9,68.74,68.88,32859.0,53.3348,53.4123,53.2883,53.3968,32859.0
2019-10-16 13:50:00,68.89,68.94,68.72,68.78,81198.0,53.4045,53.4433,53.2727,53.3193,81198.0
2019-10-16 14:00:00,68.77,68.9,68.73,68.78,59555.0,53.3115,53.4123,53.2805,53.3193,59555.0
2019-10-16 14:10:00,68.76,68.9,68.76,68.78,52610.0,53.3038,53.4123,53.3038,53.3193,52610.0
2019-10-16 14:20:00,68.79,68.79,68.51,68.61,166750.0,53.327,53.327,53.11,53.1875,166750.0
2019-10-16 14:30:00,68.6,68.8,68.6,68.78,108479.0,53.1797,53.3348,53.1797,53.3193,108479.0
2019-10-16 14:40:00,68.78,68.81,68.69,68.79,53131.0,53.3193,53.3425,53.2495,53.327,53131.0
2019-10-16 14:50:00,68.79,68.86,68.74,68.74,65616.0,53.327,53.3813,53.2883,53.2883,65616.0
2019-10-16 15:00:00,68.74,68.83,68.68,68.76,96679.0,53.2883,53.358,53.2417,53.3038,96679.0
2019-10-16 15:10:00,68.77,68.78,68.64,68.69,119376.0,53.3115,53.3193,53.2107,53.2495,119376.0
2019-10-16 15:20:00,68.71,68.71,68.38,68.53,147158.0,53.265,53.265,53.0092,53.1255,147158.0
2019-10-16 15:30:00,68.53,68.53,68.38,68.41,93936.0,53.1255,53.1255,53.0092,53.0324,93936.0
2019-10-16 15:40:00,68.39,68.46,68.26,68.26,129471.0,53.0169,53.0712,52.9161,52.9161,129471.0
2019-10-16 15:50:00,68.26,68.39,68.16,68.2,397399.0,52.9161,53.0169,52.8386,52.8696,397399.0
2019-10-17 09:30:00,68.37,68.69,67.59,68.23,70055.0,53.0014,53.2495,52.3968,52.8929,70055.0
2019-10-17 09:40:00,68.13,68.41,68.01,68.28,27890.0,52.8154,53.0324,52.7223,52.9317,27890.0
2019-10-17 09:50:00,68.32,68.32,67.7,67.8,48807.0,52.9627,52.9627,52.482,52.5595,48807.0
2019-10-17 10:00:00,67.83,68.04,67.8,67.96,22573.0,52.5828,52.7456,52.5595,52.6836,22573.0
2019-10-17 10:10:00,67.97,68.06,67.8,67.88,55112.0,52.6913,52.7611,52.5595,52.6216,55112.0
2019-10-17 10:20:00,67.89,68.09,67.85,67.88,60895.0,52.6293,52.7844,52.5983,52.6216,60895.0
2019-10-17 10:30:00,67.9,67.93,67.62,67.77,49096.0,52.6371,52.6603,52.42,52.5363,49096.0
2019-10-17 10:40:00,67.82,67.97,67.69,67.69,39910.0,52.5751,52.6913,52.4743,52.4743,39910.0
2019-10-17 10:50:00,67.72,67.87,67.7,67.74,35796.0,52.4975,52.6138,52.482,52.513,35796.0
2019-10-17 11:00:00,67.71,67.73,67.38,67.52,82618.0,52.4898,52.5053,52.234,52.3425,82618.0
2019-10-17 11:10:00,67.5,67.7,67.48,67.65,31773.0,52.327,52.482,52.3115,52.4433,31773.0
2019-10-17 11:20:00,67.63,67.72,67.52,67.58,27038.0,52.4278,52.4975,52.3425,52.389,27038.0
2019-10-17 11:30:00,67.56,67.56,67.12,67.2,92017.0,52.3735,52.3735,52.0324,52.0944,92017.0
2019-10-17 11:40:00,67.18,67.19,66.62,66.63,102180.0,52.0789,52.0867,51.6448,51.6525,102180.0
2019-10-17 11:50:00,66.64,66.7,66.52,66.67,85048.0,51.6603,51.7068,51.5673,51.6836,85048.0
2019-10-17 12:00:00,66.69,66.93,66.62,66.78,99358.0,51.6991,51.8851,51.6448,51.7688,99358.0
2019-10-17 12:10:00,66.77,66.79,66.48,66.49,124480.0,51.7611,51.7766,51.5363,51.544,124480.0
2019-10-17 12:20:00,66.48,66.59,66.45,66.53,74054.0,51.5363,51.6215,51.513,51.575,74054.0
2019-10-17 12:30:00,66.53,66.59,66.46,66.5,64795.0,51.575,51.6215,51.5208,51.5518,64795.0
2019-10-17 12:40:00,66.51,66.56,66.45,66.56,52228.0,51.5595,51.5983,51.513,51.5983,52228.0
2019-10-17 12:50:00,66.57,66.64,66.49,66.52,38271.0,51.606,51.6603,51.544,51.5673,38271.0
2019-10-17 13:00:00,66.51,66.61,66.46,66.56,45337.0,51.5595,51.637,51.5208,51.5983,45337.0
2019-10-17 13:10:00,66.56,66.57,66.4,66.45,74243.0,51.5983,51.606,51.4742,51.513,74243.0
2019-10-17 13:20:00,66.47,66.56,66.41,66.49,52403.0,51.5285,51.5983,51.482,51.544,52403.0
2019-10-17 13:30:00,66.5,66.57,66.45,66.48,63016.0,51.5518,51.606,51.513,51.5363,63016.0
2019-10-17 13:40:00,66.47,66.6,66.42,66.58,50682.0,51.5285,51.6293,51.4898,51.6138,50682.0
2019-10-17 13:50:00,66.58,66.69,66.57,66.63,63070.0,51.6138,51.6991,51.606,51.6525,63070.0
2019-10-17 14:00:00,66.64,66.67,66.46,66.64,69148.0,51.6603,51.6836,51.5208,51.6603,69148.0
2019-10-17 14:10:00,66.66,66.87,66.62,66.86,58527.0,51.6758,51.8386,51.6448,51.8308,58527.0
2019-10-17 14:20:00,66.86,66.98,66.81,66.94,69348.0,51.8308,51.9239,51.7921,51.8929,69348.0
2019-10-17 14:30:00,66.95,66.98,66.81,66.94,50794.0,51.9006,51.9239,51.7921,51.8929,50794.0
2019-10-17 14:40:00,66.95,67.04,66.83,67.0,33405.0,51.9006,51.9704,51.8076,51.9394,33405.0
2019-10-17 14:50:00,67.01,67.12,66.99,67.11,39449.0,51.9471,52.0324,51.9316,52.0247,39449.0
2019-10-17 15:00:00,67.11,67.31,67.06,67.25,59276.0,52.0247,52.1797,51.9859,52.1332,59276.0
2019-10-17 15:10:00,67.26,67.33,67.21,67.26,81189.0,52.1409,52.1952,52.1022,52.1409,81189.0
2019-10-17 15:20:00,67.28,67.28,67.07,67.13,70447.0,52.1564,52.1564,51.9936,52.0402,70447.0
2019-10-17 15:30:00,67.15,67.21,66.92,67.05,77522.0,52.0557,52.1022,51.8774,51.9781,77522.0
2019-10-17 15:40:00,67.04,67.16,66.96,67.1,108183.0,51.9704,52.0634,51.9084,52.0169,108183.0
2019-10-17 15:50:00,67.08,67.08,66.51,66.77,543403.0,52.0014,52.0014,51.5595,51.7611,543403.0
2019-10-18 09:30:00,66.69,66.71,66.21,66.53,321218.0,51.6991,51.7146,51.327,51.575,321218.0
2019-10-18 09:40:00,66.46,66.46,66.11,66.38,80206.0,51.5208,51.5208,51.2494,51.4587,80206.0
2019-10-18 09:50:00,66.42,66.9,66.35,66.5,178547.0,51.4898,51.8619,51.4355,51.5518,178547.0
2019-10-18 10:00:00,66.51,66.63,66.47,66.53,119346.0,51.5595,51.6525,51.5285,51.575,119346.0
2019-10-18 10:10:00,66.54,66.55,66.07,66.09,87429.0,51.5828,51.5905,51.2184,51.2339,87429.0
2019-10-18 10:20:00,66.09,66.24,65.98,66.06,69159.0,51.2339,51.3502,51.1487,51.2107,69159.0
2019-10-18 10:30:00,66.06,66.06,65.85,65.91,76904.0,51.2107,51.2107,51.0479,51.0944,76904.0
2019-10-18 10:40:00,65.91,65.92,65.57,65.62,93806.0,51.0944,51.1021,50.8308,50.8696,93806.0
2019-10-18 10:50:00,65.64,65.64,65.37,65.52,117270.0,50.8851,50.8851,50.6758,50.7921,117270.0
2019-10-18 11:00:00,65.53,65.64,65.38,65.41,68309.0,50.7998,50.8851,50.6835,50.7068,68309.0
2019-10-18 11:10:00,65.4,65.62,65.35,65.61,93295.0,50.699,50.8696,50.6603,50.8618,93295.0
2019-10-18 11:20:00,65.61,65.62,65.45,65.45,95975.0,50.8618,50.8696,50.7378,50.7378,95975.0
2019-10-18 11:30:00,65.45,65.61,65.43,65.57,70675.0,50.7378,50.8618,50.7223,50.8308,70675.0
2019-10-18 11:40:00,65.59,65.6,65.36,65.41,62311.0,50.8463,50.8541,50.668,50.7068,62311.0
2019-10-18 11:50:00,65.41,65.45,65.21,65.23,69356.0,50.7068,50.7378,50.5517,50.5672,69356.0
2019-10-18 12:00:00,65.23,65.63,65.23,65.58,62755.0,50.5672,50.8773,50.5672,50.8386,62755.0
2019-10-18 12:10:00,65.56,65.62,65.23,65.24,49495.0,50.8231,50.8696,50.5672,50.575,49495.0
2019-10-18 12:20:00,65.23,65.27,65.13,65.24,56678.0,50.5672,50.5983,50.4897,50.575,56678.0
2019-10-18 12:30:00,65.22,65.33,65.19,65.23,88401.0,50.5595,50.6448,50.5362,50.5672,88401.0
2019-10-18 12:40:00,65.22,65.33,65.21,65.32,26635.0,50.5595,50.6448,50.5517,50.637,26635.0
2019-10-18 12:50:00,65.32,65.48,65.31,65.41,23337.0,50.637,50.7611,50.6293,50.7068,23337.0
2019-10-18 13:00:00,65.42,65.53,65.3,65.46,39539.0,50.7145,50.7998,50.6215,50.7455,39539.0
2019-10-18 13:10:00,65.47,65.47,65.26,65.31,25052.0,50.7533,50.7533,50.5905,50.6293,25052.0
2019-10-18 13:20:00,65.3,65.3,65.18,65.22,30244.0,50.6215,50.6215,50.5285,50.5595,30244.0
2019-10-18 13:30:00,65.23,65.24,65.01,65.05,72619.0,50.5672,50.575,50.3967,50.4277,72619.0
2019-10-18 13:40:00,65.05,65.08,64.98,65.01,56399.0,50.4277,50.451,50.3734,50.3967,56399.0
2019-10-18 13:50:00,65.02,65.02,64.85,64.91,85952.0,50.4045,50.4045,50.2727,50.3192,85952.0
2019-10-18 14:00:00,64.9,64.92,64.69,64.78,111654.0,50.3114,50.3269,50.1486,50.2184,111654.0
2019-10-18 14:10:00,64.78,64.89,64.73,64.78,63493.0,50.2184,50.3037,50.1796,50.2184,63493.0
2019-10-18 14:20:00,64.78,65.04,64.77,64.97,63161.0,50.2184,50.42,50.2106,50.3657,63161.0
2019-10-18 14:30:00,64.96,64.96,64.71,64.75,72418.0,50.3579,50.3579,50.1641,50.1951,72418.0
2019-10-18 14:40:00,64.73,64.84,64.63,64.65,62036.0,50.1796,50.2649,50.1021,50.1176,62036.0
2019-10-18 14:50:00,64.65,64.76,64.55,64.74,55914.0,50.1176,50.2029,50.0401,50.1874,55914.0
2019-10-18 15:00:00,64.74,64.82,64.68,64.77,62044.0,50.1874,50.2494,50.1409,50.2106,62044.0
2019-10-18 15:10:00,64.78,64.89,64.74,64.84,29390.0,50.2184,50.3037,50.1874,50.2649,29390.0
2019-10-18 15:20:00,64.85,64.86,64.65,64.72,57316.0,50.2727,50.2804,50.1176,50.1719,57316.0
2019-10-18 15:30:00,64.72,64.97,64.71,64.95,65405.0,50.1719,50.3657,50.1641,50.3502,65405.0
2019-10-18 15:40:00,64.95,64.98,64.74,64.76,103087.0,50.3502,50.3734,50.1874,50.2029,103087.0
2019-10-18 15:50:00,64.76,64.81,64.44,64.49,554595.0,50.2029,50.2417,49.9548,49.9936,554595.0
2019-10-21 09:30:00,64.4,65.18,64.33,65.15,157976.0,49.9238,50.5285,49.8696,50.5052,157976.0
2019-10-21 09:40:00,65.15,65.36,64.88,64.93,142937.0,50.5052,50.668,50.2959,50.3347,142937.0
2019-10-21 09:50:00,64.93,65.19,64.88,65.0,45884.0,50.3347,50.5362,50.2959,50.3889,45884.0
2019-10-21 10:00:00,64.98,65.17,64.95,65.06,49621.0,50.3734,50.5207,50.3502,50.4355,49621.0
2019-10-21 10:10:00,65.06,65.17,64.9,64.92,158344.0,50.4355,50.5207,50.3114,50.3269,158344.0
2019-10-21 10:20:00,64.9,64.97,64.79,64.9,27812.0,50.3114,50.3657,50.2262,50.3114,27812.0
2019-10-21 10:30:00,64.92,65.02,64.82,64.93,60685.0,50.3269,50.4045,50.2494,50.3347,60685.0
2019-10-21 10:40:00,64.92,65.1,64.84,65.02,57604.0,50.3269,50.4665,50.2649,50.4045,57604.0
2019-10-21 10:50:00,65.02,65.59,65.0,65.59,105714.0,50.4045,50.8463,50.3889,50.8463,105714.0
2019-10-21 11:00:00,65.58,65.64,65.48,65.59,56337.0,50.8386,50.8851,50.7611,50.8463,56337.0
2019-10-21 11:10:00,65.6,65.68,65.5,65.59,47255.0,50.8541,50.9161,50.7766,50.8463,47255.0
2019-10-21 11:20:00,65.57,65.57,65.42,65.46,34463.0,50.8308,50.8308,50.7145,50.7455,34463.0
2019-10-21 11:30:00,65.47,65.78,65.46,65.75,29682.0,50.7533,50.9936,50.7455,50.9704,29682.0
2019-10-21 11:40:00,65.74,65.84,65.67,65.82,41986.0,50.9626,51.0401,50.9083,51.0246,41986.0
2019-10-21 11:50:00,65.8,65.88,65.75,65.88,60459.0,51.0091,51.0711,50.9704,51.0711,60459.0
2019-10-21 12:00:00,65.88,66.07,65.73,66.07,177164.0,51.0711,51.2184,50.9549,51.2184,177164.0
2019-10-21 12:10:00,66.07,66.47,66.07,66.42,128707.0,51.2184,51.5285,51.2184,51.4898,128707.0
2019-10-21 12:20:00,66.4,66.76,66.4,66.75,199925.0,51.4742,51.7533,51.4742,51.7456,199925.0
2019-10-21 12:30:00,66.75,66.83,66.62,66.8,89323.0,51.7456,51.8076,51.6448,51.7843,89323.0
2019-10-21 12:40:00,66.81,67.08,66.74,66.97,96176.0,51.7921,52.0014,51.7378,51.9161,96176.0
2019-10-21 12:50:00,66.96,67.17,66.93,67.16,79038.0,51.9084,52.0712,51.8851,52.0634,79038.0
2019-10-21 13:00:00,67.15,67.41,67.15,67.26,135256.0,52.0557,52.2572,52.0557,52.1409,135256.0
2019-10-21 13:10:00,67.27,67.3,67.12,67.22,54652.0,52.1487,52.1719,52.0324,52.1099,54652.0
2019-10-21 13:20:00,67.22,67.22,66.9,66.94,40889.0,52.1099,52.1099,51.8619,51.8929,40889.0
2019-10-21 13:30:00,66.95,67.09,66.94,67.02,34452.0,51.9006,52.0091,51.8929,51.9549,34452.0
2019-10-21 13:40:00,67.04,67.22,67.01,67.21,64916.0,51.9704,52.1099,51.9471,52.1022,64916.0
2019-10-21 13:50:00,67.21,67.43,67.21,67.31,179150.0,52.1022,52.2727,52.1022,52.1797,179150.0
2019-10-21 14:00:00,67.32,67.57,67.3,67.44,89651.0,52.1874,52.3812,52.1719,52.2805,89651.0
2019-10-21 14:10:00,67.44,67.45,67.25,67.28,42393.0,52.2805,52.2882,52.1332,52.1564,42393.0
2019-10-21 14:20:00,67.28,67.29,67.15,67.21,105358.0,52.1564,52.1642,52.0557,52.1022,105358.0
2019-10-21 14:30:00,67.2,67.24,67.07,67.12,115760.0,52.0944,52.1254,51.9936,52.0324,115760.0
2019-10-21 14:40:00,67.12,67.16,67.04,67.06,93542.0,52.0324,52.0634,51.9704,51.9859,93542.0
2019-10-21 14:50:00,67.06,67.21,67.04,67.2,60638.0,51.9859,52.1022,51.9704,52.0944,60638.0
2019-10-21 15:00:00,67.21,67.28,67.16,67.28,83810.0,52.1022,52.1564,52.0634,52.1564,83810.0
2019-10-21 15:10:00,67.28,67.38,67.27,67.34,56646.0,52.1564,52.234,52.1487,52.203,56646.0
2019-10-21 15:20:00,67.34,67.51,67.31,67.35,134603.0,52.203,52.3347,52.1797,52.2107,134603.0
2019-10-21 15:30:00,67.36,67.38,67.23,67.32,99204.0,52.2185,52.234,52.1177,52.1874,99204.0
2019-10-21 15:40:00,67.32,67.56,67.3,67.53,125929.0,52.1874,52.3735,52.1719,52.3502,125929.0
2019-10-21 15:50:00,67.52,67.73,67.49,67.67,551330.0,52.3425,52.5053,52.3192,52.4588,551330.0
2019-10-22 09:30:00,67.87,68.37,67.58,67.8,188270.0,52.6138,53.0014,52.389,52.5595,188270.0
2019-10-22 09:40:00,67.78,67.98,67.48,67.52,128975.0,52.544,52.6991,52.3115,52.3425,128975.0
2019-10-22 09:50:00,67.54,68.0,67.4,67.96,75990.0,52.358,52.7146,52.2495,52.6836,75990.0
2019-10-22 10:00:00,67.99,68.26,67.91,68.19,56660.0,52.7068,52.9161,52.6448,52.8619,56660.0
2019-10-22 10:10:00,68.2,68.49,68.17,68.48,86598.0,52.8696,53.0944,52.8464,53.0867,86598.0
2019-10-22 10:20:00,68.48,68.73,68.48,68.55,111772.0,53.0867,53.2805,53.0867,53.141,111772.0
2019-10-22 10:30:00,68.54,68.63,68.49,68.61,54198.0,53.1332,53.203,53.0944,53.1875,54198.0
2019-10-22 10:40:00,68.63,68.65,68.38,68.47,50595.0,53.203,53.2185,53.0092,53.0789,50595.0
2019-10-22 10:50:00,68.46,69.08,68.26,68.85,103265.0,53.0712,53.5518,52.9161,53.3735,103265.0
2019-10-22 11:00:00,68.87,69.31,68.87,69.28,107419.0,53.389,53.7301,53.389,53.7069,107419.0
2019-10-22 11:10:00,69.25,69.41,69.25,69.35,80083.0,53.6836,53.8076,53.6836,53.7611,80083.0
2019-10-22 11:20:00,69.35,69.6,69.21,69.56,99074.0,53.7611,53.9549,53.6526,53.9239,99074.0
2019-10-22 11:30:00,69.55,69.72,69.44,69.72,102449.0,53.9162,54.048,53.8309,54.048,102449.0
2019-10-22 11:40:00,69.72,70.12,69.67,70.09,145387.0,54.048,54.358,54.0092,54.3348,145387.0
2019-10-22 11:50:00,70.12,70.28,70.02,70.15,82997.0,54.358,54.4821,54.2805,54.3813,82997.0
2019-10-22 12:00:00,70.15,70.18,69.82,69.89,89267.0,54.3813,54.4046,54.1255,54.1797,89267.0
2019-10-22 12:10:00,69.89,69.91,69.74,69.83,43682.0,54.1797,54.1953,54.0635,54.1332,43682.0
2019-10-22 12:20:00,69.83,69.99,69.74,69.98,51379.0,54.1332,54.2573,54.0635,54.2495,51379.0
2019-10-22 12:30:00,69.98,69.99,69.72,69.9,201577.0,54.2495,54.2573,54.048,54.1875,201577.0
2019-10-22 12:40:00,69.92,70.22,69.92,70.16,60217.0,54.203,54.4356,54.203,54.3891,60217.0
2019-10-22 12:50:00,70.19,70.19,69.97,69.97,111887.0,54.4123,54.4123,54.2418,54.2418,111887.0
2019-10-22 13:00:00,69.98,70.0,69.66,69.66,59299.0,54.2495,54.265,54.0014,54.0014,59299.0
2019-10-22 13:10:00,69.66,69.75,69.6,69.69,57502.0,54.0014,54.0712,53.9549,54.0247,57502.0
2019-10-22 13:20:00,69.68,69.75,69.65,69.71,46961.0,54.017,54.0712,53.9937,54.0402,46961.0
2019-10-22 13:30:00,69.69,69.87,69.66,69.87,22616.0,54.0247,54.1642,54.0014,54.1642,22616.0
2019-10-22 13:40:00,69.86,70.08,69.85,70.08,27969.0,54.1565,54.327,54.1487,54.327,27969.0
2019-10-22 13:50:00,70.09,70.33,70.08,70.32,48528.0,54.3348,54.5208,54.327,54.5131,48528.0
2019-10-22 14:00:00,70.31,70.47,70.3,70.47,52701.0,54.5053,54.6294,54.4976,54.6294,52701.0
2019-10-22 14:10:00,70.46,70.7,70.43,70.68,55717.0,54.6216,54.8077,54.5984,54.7922,55717.0
2019-10-22 14:20:00,70.67,70.67,70.36,70.37,60277.0,54.7844,54.7844,54.5441,54.5519,60277.0
2019-10-22 14:30:00,70.37,70.39,70.11,70.23,86605.0,54.5519,54.5674,54.3503,54.4433,86605.0
2019-10-22 14:40:00,70.23,70.24,69.91,70.01,79390.0,54.4433,54.4511,54.1953,54.2728,79390.0
2019-10-22 14:50:00,69.99,70.11,69.9,70.05,55902.0,54.2573,54.3503,54.1875,54.3038,55902.0
2019-10-22 15:00:00,70.06,70.07,69.78,69.92,59042.0,54.3115,54.3193,54.0945,54.203,59042.0
2019-10-22 15:10:00,69.92,70.1,69.86,70.09,76847.0,54.203,54.3425,54.1565,54.3348,76847.0
2019-10-22 15:20:00,70.09,70.09,69.97,69.99,93717.0,54.3348,54.3348,54.2418,54.2573,93717.0
2019-10-22 15:30:00,70.0,70.0,69.81,69.91,99594.0,54.265,54.265,54.1177,54.1953,99594.0
2019-10-22 15:40:00,69.9,69.9,69.71,69.78,98027.0,54.1875,54.1875,54.0402,54.0945,98027.0
2019-10-22 15:50:00,69.78,69.83,69.45,69.57,301108.0,54.0945,54.1332,53.8387,53.9317,301108.0
2019-10-23 09:30:00,69.65,69.83,69.06,69.67,117889.0,53.9937,54.1332,53.5363,54.0092,117889.0
2019-10-23 09:40:00,69.68,70.06,69.58,69.98,100593.0,54.017,54.3115,53.9394,54.2495,100593.0
2019-10-23 09:50:00,69.97,70.0,69.63,69.95,71418.0,54.2418,54.265,53.9782,54.2263,71418.0
2019-10-23 10:00:00,69.92,70.18,69.81,70.09,42718.0,54.203,54.4046,54.1177,54.3348,42718.0
2019-10-23 10:10:00,70.09,70.11,69.92,70.05,58689.0,54.3348,54.3503,54.203,54.3038,58689.0
2019-10-23 10:20:00,70.03,70.15,69.94,70.09,40324.0,54.2883,54.3813,54.2185,54.3348,40324.0
2019-10-23 10:30:00,70.12,70.78,70.12,70.45,118820.0,54.358,54.8697,54.358,54.6139,118820.0
2019-10-23 10:40:00,70.47,70.79,70.38,70.7,137347.0,54.6294,54.8774,54.5596,54.8077,137347.0
2019-10-23 10:50:00,70.72,71.17,70.71,71.13,140932.0,54.8232,55.172,54.8154,55.141,140932.0
2019-10-23 11:00:00,71.09,71.28,70.93,71.25,72403.0,55.11,55.2573,54.986,55.234,72403.0
2019-10-23 11:10:00,71.24,71.43,71.16,71.41,82376.0,55.2263,55.3736,55.1643,55.3581,82376.0
2019-10-23 11:20:00,71.41,71.56,71.07,71.1,73836.0,55.3581,55.4744,55.0945,55.1178,73836.0
2019-10-23 11:30:00,71.1,71.28,71.0,71.24,51017.0,55.1178,55.2573,55.0402,55.2263,51017.0
2019-10-23 11:40:00,71.26,71.65,71.26,71.48,63452.0,55.2418,55.5441,55.2418,55.4123,63452.0
2019-10-23 11:50:00,71.48,71.65,71.46,71.56,54526.0,55.4123,55.5441,55.3968,55.4744,54526.0
2019-10-23 12:00:00,71.58,71.66,71.5,71.64,41789.0,55.4899,55.5519,55.4278,55.5364,41789.0
2019-10-23 12:10:00,71.65,72.0,71.57,71.78,396249.0,55.5441,55.8155,55.4821,55.6449,396249.0
2019-10-23 12:20:00,71.93,72.18,71.91,72.17,192920.0,55.7612,55.955,55.7457,55.9472,192920.0
2019-10-23 12:30:00,72.17,72.5,72.15,72.41,176177.0,55.9472,56.2031,55.9317,56.1333,176177.0
2019-10-23 12:40:00,72.41,72.58,72.37,72.4,76809.0,56.1333,56.2651,56.1023,56.1255,76809.0
2019-10-23 12:50:00,72.4,72.4,72.19,72.21,141707.0,56.1255,56.1255,55.9627,55.9782,141707.0
2019-10-23 13:00:00,72.19,72.48,72.18,72.36,112140.0,55.9627,56.1876,55.955,56.0945,112140.0
2019-10-23 13:10:00,72.36,72.41,72.24,72.39,79709.0,56.0945,56.1333,56.0015,56.1178,79709.0
2019-10-23 13:20:00,72.4,72.49,72.31,72.46,52851.0,56.1255,56.1953,56.0558,56.172,52851.0
2019-10-23 13:30:00,72.46,72.55,72.42,72.44,51145.0,56.172,56.2418,56.141,56.1565,51145.0
2019-10-23 13:40:00,72.44,72.51,72.35,72.42,44224.0,56.1565,56.2108,56.0868,56.141,44224.0
2019-10-23 13:50:00,72.42,72.45,72.36,72.38,61996.0,56.141,56.1643,56.0945,56.11,61996.0
2019-10-23 14:00:00,72.39,72.41,72.31,72.36,78944.0,56.1178,56.1333,56.0558,56.0945,78944.0
2019-10-23 14:10:00,72.35,72.44,72.32,72.35,52353.0,56.0868,56.1565,56.0635,56.0868,52353.0
2019-10-23 14:20:00,72.36,72.74,72.34,72.63,98040.0,56.0945,56.3891,56.079,56.3038,98040.0
2019-10-23 14:30:00,72.62,72.64,72.34,72.35,75511.0,56.2961,56.3116,56.079,56.0868,75511.0
2019-10-23 14:40:00,72.34,72.46,72.21,72.3,83876.0,56.079,56.172,55.9782,56.048,83876.0
2019-10-23 14:50:00,72.31,72.31,71.83,71.9,162582.0,56.0558,56.0558,55.6837,55.7379,162582.0
2019-10-23 15:00:00,71.9,72.01,71.86,71.87,77636.0,55.7379,55.8232,55.7069,55.7147,77636.0
2019-10-23 15:10:00,71.87,71.91,71.77,71.9,96167.0,55.7147,55.7457,55.6372,55.7379,96167.0
2019-10-23 15:20:00,71.9,71.98,71.83,71.92,101665.0,55.7379,55.7999,55.6837,55.7534,101665.0
2019-10-23 15:30:00,71.92,72.06,71.84,71.85,149382.0,55.7534,55.862,55.6914,55.6992,149382.0
2019-10-23 15:40:00,71.84,71.92,71.73,71.92,101547.0,55.6914,55.7534,55.6061,55.7534,101547.0
2019-10-23 15:50:00,71.91,72.04,71.79,71.93,360390.0,55.7457,55.8465,55.6527,55.7612,360390.0
2019-10-24 09:30:00,72.29,72.56,71.89,72.0,179896.0,56.0403,56.2496,55.7302,55.8155,179896.0
2019-10-24 09:40:00,71.98,72.38,71.93,72.04,151459.0,55.7999,56.11,55.7612,55.8465,151459.0
2019-10-24 09:50:00,72.05,72.13,71.71,72.09,72949.0,55.8542,55.9162,55.5906,55.8852,72949.0
2019-10-24 10:00:00,72.12,72.15,71.4,71.42,53493.0,55.9085,55.9317,55.3503,55.3658,53493.0
2019-10-24 10:10:00,71.44,71.56,71.28,71.34,89075.0,55.3813,55.4744,55.2573,55.3038,89075.0
2019-10-24 10:20:00,71.36,71.83,71.28,71.8,40674.0,55.3193,55.6837,55.2573,55.6604,40674.0
2019-10-24 10:30:00,71.77,71.96,71.61,71.61,50505.0,55.6372,55.7844,55.5131,55.5131,50505.0
2019-10-24 10:40:00,71.6,71.68,71.49,71.5,49336.0,55.5054,55.5674,55.4201,55.4278,49336.0
2019-10-24 10:50:00,71.5,71.54,71.17,71.18,114622.0,55.4278,55.4589,55.172,55.1798,114622.0
2019-10-24 11:00:00,71.17,71.2,71.03,71.17,50315.0,55.172,55.1953,55.0635,55.172,50315.0
2019-10-24 11:10:00,71.18,71.42,71.16,71.4,32334.0,55.1798,55.3658,55.1643,55.3503,32334.0
2019-10-24 11:20:00,71.41,71.61,71.31,71.61,37462.0,55.3581,55.5131,55.2806,55.5131,37462.0
2019-10-24 11:30:00,71.6,71.77,71.53,71.67,68879.0,55.5054,55.6372,55.4511,55.5596,68879.0
2019-10-24 11:40:00,71.7,71.71,71.48,71.48,48614.0,55.5829,55.5906,55.4123,55.4123,48614.0
2019-10-24 11:50:00,71.47,71.73,71.4,71.7,30250.0,55.4046,55.6061,55.3503,55.5829,30250.0
2019-10-24 12:00:00,71.71,71.72,71.29,71.3,54166.0,55.5906,55.5984,55.265,55.2728,54166.0
2019-10-24 12:10:00,71.29,71.36,71.15,71.16,64899.0,55.265,55.3193,55.1565,55.1643,64899.0
2019-10-24 12:20:00,71.16,71.19,70.97,71.1,39515.0,55.1643,55.1875,55.017,55.1178,39515.0
2019-10-24 12:30:00,71.1,71.15,70.94,71.01,71566.0,55.1178,55.1565,54.9937,55.048,71566.0
2019-10-24 12:40:00,71.01,71.1,70.97,71.1,37783.0,55.048,55.1178,55.017,55.1178,37783.0
2019-10-24 12:50:00,71.1,71.1,70.92,70.96,43524.0,55.1178,55.1178,54.9782,55.0092,43524.0
2019-10-24 13:00:00,70.97,70.97,70.67,70.76,113695.0,55.017,55.017,54.7844,54.8542,113695.0
2019-10-24 13:10:00,70.78,70.99,70.78,70.95,63955.0,54.8697,55.0325,54.8697,55.0015,63955.0
2019-10-24 13:20:00,70.94,71.22,70.86,71.22,162346.0,54.9937,55.2108,54.9317,55.2108,162346.0
2019-10-24 13:30:00,71.21,71.38,71.2,71.2,66760.0,55.203,55.3348,55.1953,55.1953,66760.0
2019-10-24 13:40:00,71.2,71.42,71.14,71.41,33799.0,55.1953,55.3658,55.1488,55.3581,33799.0
2019-10-24 13:50:00,71.4,71.58,71.33,71.56,217703.0,55.3503,55.4899,55.2961,55.4744,217703.0
2019-10-24 14:00:00,71.55,71.66,71.52,71.55,54129.0,55.4666,55.5519,55.4433,55.4666,54129.0
2019-10-24 14:10:00,71.55,71.62,71.37,71.37,64280.0,55.4666,55.5209,55.3271,55.3271,64280.0
2019-10-24 14:20:00,71.38,71.4,71.23,71.39,46420.0,55.3348,55.3503,55.2185,55.3426,46420.0
2019-10-24 14:30:00,71.39,71.54,71.35,71.51,37896.0,55.3426,55.4589,55.3116,55.4356,37896.0
2019-10-24 14:40:00,71.52,71.59,71.4,71.44,42272.0,55.4433,55.4976,55.3503,55.3813,42272.0
2019-10-24 14:50:00,71.44,71.48,71.42,71.47,49803.0,55.3813,55.4123,55.3658,55.4046,49803.0
2019-10-24 15:00:00,71.47,71.47,71.29,71.33,49441.0,55.4046,55.4046,55.265,55.2961,49441.0
2019-10-24 15:10:00,71.33,71.41,71.31,71.39,55203.0,55.2961,55.3581,55.2806,55.3426,55203.0
2019-10-24 15:20:00,71.39,71.41,71.33,71.34,54777.0,55.3426,55.3581,55.2961,55.3038,54777.0
2019-10-24 15:30:00,71.35,71.53,71.34,71.53,83725.0,55.3116,55.4511,55.3038,55.4511,83725.0
2019-10-24 15:40:00,71.53,71.75,71.53,71.73,95323.0,55.4511,55.6216,55.4511,55.6061,95323.0
2019-10-24 15:50:00,71.73,72.15,71.72,71.95,403807.0,55.6061,55.9317,55.5984,55.7767,403807.0
2019-10-25 09:30:00,71.83,72.36,71.52,72.04,93483.0,55.6837,56.0945,55.4433,55.8465,93483.0
2019-10-25 09:40:00,72.01,72.38,71.2,71.24,41981.0,55.8232,56.11,55.1953,55.2263,41981.0
2019-10-25 09:50:00,71.29,71.99,71.29,71.78,50810.0,55.265,55.8077,55.265,55.6449,50810.0
2019-10-25 10:00:00,71.78,71.89,71.51,71.56,38928.0,55.6449,55.7302,55.4356,55.4744,38928.0
2019-10-25 10:10:00,71.52,71.76,71.51,71.58,21862.0,55.4433,55.6294,55.4356,55.4899,21862.0
2019-10-25 10:20:00,71.59,71.73,71.52,71.67,37532.0,55.4976,55.6061,55.4433,55.5596,37532.0
2019-10-25 10:30:00,71.7,72.3,71.7,72.22,65094.0,55.5829,56.048,55.5829,55.986,65094.0
2019-10-25 10:40:00,72.23,72.28,71.98,71.99,40199.0,55.9937,56.0325,55.7999,55.8077,40199.0
2019-10-25 10:50:00,71.98,72.21,71.98,72.17,34616.0,55.7999,55.9782,55.7999,55.9472,34616.0
2019-10-25 11:00:00,72.17,72.46,72.08,72.44,64591.0,55.9472,56.172,55.8775,56.1565,64591.0
2019-10-25 11:10:00,72.45,72.54,72.3,72.43,53159.0,56.1643,56.2341,56.048,56.1488,53159.0
2019-10-25 11:20:00,72.44,72.67,72.36,72.67,31141.0,56.1565,56.3348,56.0945,56.3348,31141.0
2019-10-25 11:30:00,72.69,72.71,72.53,72.68,39840.0,56.3503,56.3659,56.2263,56.3426,39840.0
2019-10-25 11:40:00,72.7,72.78,72.58,72.71,34254.0,56.3581,56.4201,56.2651,56.3659,34254.0
2019-10-25 11:50:00,72.75,72.81,72.58,72.62,35924.0,56.3969,56.4434,56.2651,56.2961,35924.0
2019-10-25 12:00:00,72.63,72.72,72.49,72.57,36557.0,56.3038,56.3736,56.1953,56.2573,36557.0
2019-10-25 12:10:00,72.57,72.63,72.49,72.53,21534.0,56.2573,56.3038,56.1953,56.2263,21534.0
2019-10-25 12:20:00,72.53,72.56,72.35,72.4,21671.0,56.2263,56.2496,56.0868,56.1255,21671.0
2019-10-25 12:30:00,72.42,72.44,72.28,72.31,23782.0,56.141,56.1565,56.0325,56.0558,23782.0
2019-10-25 12:40:00,72.3,72.42,72.25,72.38,44034.0,56.048,56.141,56.0093,56.11,44034.0
2019-10-25 12:50:00,72.37,72.5,72.34,72.35,17064.0,56.1023,56.2031,56.079,56.0868,17064.0
2019-10-25 13:00:00,72.34,72.65,72.34,72.6,45027.0,56.079,56.3193,56.079,56.2806,45027.0
2019-10-25 13:10:00,72.59,72.63,72.48,72.49,21011.0,56.2728,56.3038,56.1876,56.1953,21011.0
2019-10-25 13:20:00,72.51,72.67,72.51,72.66,19165.0,56.2108,56.3348,56.2108,56.3271,19165.0
2019-10-25 13:30:00,72.67,72.68,72.5,72.61,29534.0,56.3348,56.3426,56.2031,56.2883,29534.0
2019-10-25 13:40:00,72.6,72.62,72.49,72.5,21018.0,56.2806,56.2961,56.1953,56.2031,21018.0
2019-10-25 13:50:00,72.52,72.63,72.42,72.43,28249.0,56.2186,56.3038,56.141,56.1488,28249.0
2019-10-25 14:00:00,72.42,72.5,72.27,72.42,26691.0,56.141,56.2031,56.0248,56.141,26691.0
2019-10-25 14:10:00,72.37,72.47,72.33,72.41,26702.0,56.1023,56.1798,56.0713,56.1333,26702.0
2019-10-25 14:20:00,72.43,72.59,72.35,72.54,28164.0,56.1488,56.2728,56.0868,56.2341,28164.0
2019-10-25 14:30:00,72.51,72.58,72.34,72.34,23828.0,56.2108,56.2651,56.079,56.079,23828.0
2019-10-25 14:40:00,72.34,72.43,72.29,72.39,23392.0,56.079,56.1488,56.0403,56.1178,23392.0
2019-10-25 14:50:00,72.39,72.42,72.28,72.31,22904.0,56.1178,56.141,56.0325,56.0558,22904.0
2019-10-25 15:00:00,72.3,72.38,72.21,72.33,44546.0,56.048,56.11,55.9782,56.0713,44546.0
2019-10-25 15:10:00,72.31,72.42,72.27,72.29,43097.0,56.0558,56.141,56.0248,56.0403,43097.0
2019-10-25 15:20:00,72.27,72.4,72.26,72.36,47324.0,56.0248,56.1255,56.017,56.0945,47324.0
2019-10-25 15:30:00,72.36,72.54,72.35,72.52,53393.0,56.0945,56.2341,56.0868,56.2186,53393.0
2019-10-25 15:40:00,72.53,72.69,72.52,72.65,97181.0,56.2263,56.3503,56.2186,56.3193,97181.0
2019-10-25 15:50:00,72.63,72.69,72.42,72.47,195593.0,56.3038,56.3503,56.141,56.1798,195593.0
2019-10-28 09:30:00,73.09,73.33,72.45,72.51,105435.0,56.6604,56.8465,56.1643,56.2108,105435.0
2019-10-28 09:40:00,72.53,72.56,72.18,72.5,29721.0,56.2263,56.2496,55.955,56.2031,29721.0
2019-10-28 09:50:00,72.55,72.82,72.32,72.76,66782.0,56.2418,56.4511,56.0635,56.4046,66782.0
2019-10-28 10:00:00,72.81,72.87,72.52,72.64,91651.0,56.4434,56.4899,56.2186,56.3116,91651.0
2019-10-28 10:10:00,72.67,72.86,72.55,72.62,34211.0,56.3348,56.4821,56.2418,56.2961,34211.0
2019-10-28 10:20:00,72.63,72.85,72.54,72.55,27033.0,56.3038,56.4744,56.2341,56.2418,27033.0
2019-10-28 10:30:00,72.58,72.78,72.5,72.53,24690.0,56.2651,56.4201,56.2031,56.2263,24690.0
2019-10-28 10:40:00,72.56,72.93,72.53,72.93,58497.0,56.2496,56.5364,56.2263,56.5364,58497.0
2019-10-28 10:50:00,72.9,72.9,72.65,72.66,51331.0,56.5131,56.5131,56.3193,56.3271,51331.0
2019-10-28 11:00:00,72.63,72.63,72.09,72.28,42520.0,56.3038,56.3038,55.8852,56.0325,42520.0
2019-10-28 11:10:00,72.28,72.36,71.96,71.96,47278.0,56.0325,56.0945,55.7844,55.7844,47278.0
2019-10-28 11:20:00,71.96,72.15,71.93,72.01,33317.0,55.7844,55.9317,55.7612,55.8232,33317.0
2019-10-28 11:30:00,72.0,72.22,71.83,72.09,33331.0,55.8155,55.986,55.6837,55.8852,33331.0
2019-10-28 11:40:00,72.07,72.07,71.89,71.96,29428.0,55.8697,55.8697,55.7302,55.7844,29428.0
2019-10-28 11:50:00,71.99,72.03,71.79,71.88,46484.0,55.8077,55.8387,55.6527,55.7224,46484.0
2019-10-28 12:00:00,71.89,71.93,71.79,71.84,45590.0,55.7302,55.7612,55.6527,55.6914,45590.0
2019-10-28 12:10:00,71.84,71.97,71.83,71.84,40442.0,55.6914,55.7922,55.6837,55.6914,40442.0
2019-10-28 12:20:00,71.82,71.88,71.67,71.67,44536.0,55.6759,55.7224,55.5596,55.5596,44536.0
2019-10-28 12:30:00,71.63,71.66,71.47,71.65,35826.0,55.5286,55.5519,55.4046,55.5441,35826.0
2019-10-28 12:40:00,71.67,71.71,71.42,71.49,90807.0,55.5596,55.5906,55.3658,55.4201,90807.0
2019-10-28 12:50:00,71.47,71.48,71.35,71.37,81058.0,55.4046,55.4123,55.3116,55.3271,81058.0
2019-10-28 13:00:00,71.37,71.52,71.35,71.42,35002.0,55.3271,55.4433,55.3116,55.3658,35002.0
2019-10-28 13:10:00,71.42,71.45,71.27,71.28,32343.0,55.3658,55.3891,55.2495,55.2573,32343.0
2019-10-28 13:20:00,71.3,71.34,71.14,71.17,47492.0,55.2728,55.3038,55.1488,55.172,47492.0
2019-10-28 13:30:00,71.21,71.35,71.17,71.2,39598.0,55.203,55.3116,55.172,55.1953,39598.0
2019-10-28 13:40:00,71.21,71.53,71.19,71.47,64913.0,55.203,55.4511,55.1875,55.4046,64913.0
2019-10-28 13:50:00,71.5,71.5,71.34,71.44,29265.0,55.4278,55.4278,55.3038,55.3813,29265.0
2019-10-28 14:00:00,71.45,71.55,71.37,71.51,54654.0,55.3891,55.4666,55.3271,55.4356,54654.0
2019-10-28 14:10:00,71.51,71.56,71.4,71.48,28623.0,55.4356,55.4744,55.3503,55.4123,28623.0
2019-10-28 14:20:00,71.49,71.57,71.43,71.43,45049.0,55.4201,55.4821,55.3736,55.3736,45049.0
2019-10-28 14:30:00,71.43,71.44,71.32,71.4,34821.0,55.3736,55.3813,55.2883,55.3503,34821.0
2019-10-28 14:40:00,71.4,71.48,71.38,71.42,38920.0,55.3503,55.4123,55.3348,55.3658,38920.0
2019-10-28 14:50:00,71.41,71.51,71.36,71.48,30360.0,55.3581,55.4356,55.3193,55.4123,30360.0
2019-10-28 15:00:00,71.48,71.48,71.31,71.39,60864.0,55.4123,55.4123,55.2806,55.3426,60864.0
2019-10-28 15:10:00,71.4,71.51,71.28,71.31,74817.0,55.3503,55.4356,55.2573,55.2806,74817.0
2019-10-28 15:20:00,71.3,71.32,71.22,71.26,54776.0,55.2728,55.2883,55.2108,55.2418,54776.0
2019-10-28 15:30:00,71.27,71.42,71.26,71.37,60696.0,55.2495,55.3658,55.2418,55.3271,60696.0
2019-10-28 15:40:00,71.37,71.38,71.1,71.16,70708.0,55.3271,55.3348,55.1178,55.1643,70708.0
2019-10-28 15:50:00,71.16,71.3,71.01,71.05,252451.0,55.1643,55.2728,55.048,55.079,252451.0
2019-10-29 09:30:00,70.66,70.97,70.05,70.64,101173.0,54.7767,55.017,54.3038,54.7612,101173.0
2019-10-29 09:40:00,70.7,70.99,70.64,70.8,94172.0,54.8077,55.0325,54.7612,54.8852,94172.0
2019-10-29 09:50:00,70.77,70.83,70.5,70.5,58478.0,54.8619,54.9084,54.6526,54.6526,58478.0
2019-10-29 10:00:00,70.5,70.64,70.35,70.39,39411.0,54.6526,54.7612,54.5363,54.5674,39411.0
2019-10-29 10:10:00,70.36,70.77,70.33,70.7,57817.0,54.5441,54.8619,54.5208,54.8077,57817.0
2019-10-29 10:20:00,70.7,70.91,70.54,70.88,95095.0,54.8077,54.9705,54.6836,54.9472,95095.0
2019-10-29 10:30:00,70.87,71.0,70.83,70.88,65877.0,54.9395,55.0402,54.9084,54.9472,65877.0
2019-10-29 10:40:00,70.86,71.14,70.8,71.1,89641.0,54.9317,55.1488,54.8852,55.1178,89641.0
2019-10-29 10:50:00,71.11,71.27,71.07,71.25,46616.0,55.1255,55.2495,55.0945,55.234,46616.0
2019-10-29 11:00:00,71.27,71.28,71.0,71.2,72283.0,55.2495,55.2573,55.0402,55.1953,72283.0
2019-10-29 11:10:00,71.2,71.21,70.98,70.98,57451.0,55.1953,55.203,55.0247,55.0247,57451.0
2019-10-29 11:20:00,71.0,71.13,70.98,71.07,37942.0,55.0402,55.141,55.0247,55.0945,37942.0
2019-10-29 11:30:00,71.06,71.25,71.02,71.22,41006.0,55.0867,55.234,55.0557,55.2108,41006.0
2019-10-29 11:40:00,71.24,71.52,71.13,71.48,84421.0,55.2263,55.4433,55.141,55.4123,84421.0
2019-10-29 11:50:00,71.46,71.69,71.46,71.58,28473.0,55.3968,55.5751,55.3968,55.4899,28473.0
2019-10-29 12:00:00,71.54,71.66,71.38,71.52,29574.0,55.4589,55.5519,55.3348,55.4433,29574.0
2019-10-29 12:10:00,71.5,71.84,71.48,71.83,88386.0,55.4278,55.6914,55.4123,55.6837,88386.0
2019-10-29 12:20:00,71.78,71.89,71.73,71.83,38071.0,55.6449,55.7302,55.6061,55.6837,38071.0
2019-10-29 12:30:00,71.84,71.89,71.72,71.74,29777.0,55.6914,55.7302,55.5984,55.6139,29777.0
2019-10-29 12:40:00,71.75,71.86,71.73,71.75,36126.0,55.6216,55.7069,55.6061,55.6216,36126.0
2019-10-29 12:50:00,71.75,71.75,71.59,71.65,27517.0,55.6216,55.6216,55.4976,55.5441,27517.0
2019-10-29 13:00:00,71.65,71.68,71.48,71.56,20399.0,55.5441,55.5674,55.4123,55.4744,20399.0
2019-10-29 13:10:00,71.57,71.68,71.47,71.64,31839.0,55.4821,55.5674,55.4046,55.5364,31839.0
2019-10-29 13:20:00,71.64,71.81,71.6,71.78,25937.0,55.5364,55.6682,55.5054,55.6449,25937.0
2019-10-29 13:30:00,71.79,72.13,71.76,72.13,41625.0,55.6527,55.9162,55.6294,55.9162,41625.0
2019-10-29 13:40:00,72.13,72.16,72.0,72.0,27518.0,55.9162,55.9395,55.8155,55.8155,27518.0
2019-10-29 13:50:00,72.0,72.28,72.0,72.17,32514.0,55.8155,56.0325,55.8155,55.9472,32514.0
2019-10-29 14:00:00,72.16,72.18,71.96,71.98,41459.0,55.9395,55.955,55.7844,55.7999,41459.0
2019-10-29 14:10:00,71.97,72.12,71.97,72.03,45663.0,55.7922,55.9085,55.7922,55.8387,45663.0
2019-10-29 14:20:00,72.02,72.05,71.83,71.89,77236.0,55.831,55.8542,55.6837,55.7302,77236.0
2019-10-29 14:30:00,71.86,71.99,71.78,71.91,198729.0,55.7069,55.8077,55.6449,55.7457,198729.0
2019-10-29 14:40:00,71.9,71.91,71.64,71.8,134105.0,55.7379,55.7457,55.5364,55.6604,134105.0
2019-10-29 14:50:00,71.78,71.83,71.61,71.65,81849.0,55.6449,55.6837,55.5131,55.5441,81849.0
2019-10-29 15:00:00,71.64,71.79,71.56,71.79,159853.0,55.5364,55.6527,55.4744,55.6527,159853.0
2019-10-29 15:10:00,71.8,71.91,71.8,71.91,39612.0,55.6604,55.7457,55.6604,55.7457,39612.0
2019-10-29 15:20:00,71.9,71.91,71.79,71.8,44236.0,55.7379,55.7457,55.6527,55.6604,44236.0
2019-10-29 15:30:00,71.81,71.82,71.65,71.75,85810.0,55.6682,55.6759,55.5441,55.6216,85810.0
2019-10-29 15:40:00,71.75,71.85,71.73,71.76,102025.0,55.6216,55.6992,55.6061,55.6294,102025.0
2019-10-29 15:50:00,71.76,71.81,71.67,71.81,366182.0,55.6294,55.6682,55.5596,55.6682,366182.0
2019-10-30 09:30:00,72.01,72.5,72.01,72.05,105090.0,55.8232,56.2031,55.8232,55.8542,105090.0
2019-10-30 09:40:00,72.15,72.15,71.67,71.67,22346.0,55.9317,55.9317,55.5596,55.5596,22346.0
2019-10-30 09:50:00,71.59,71.87,71.5,71.65,19917.0,55.4976,55.7147,55.4278,55.5441,19917.0
2019-10-30 10:00:00,71.65,71.65,71.0,71.43,54851.0,55.5441,55.5441,55.0402,55.3736,54851.0
2019-10-30 10:10:00,71.41,71.63,71.4,71.48,50371.0,55.3581,55.5286,55.3503,55.4123,50371.0
2019-10-30 10:20:00,71.52,71.61,71.3,71.52,39913.0,55.4433,55.5131,55.2728,55.4433,39913.0
2019-10-30 10:30:00,71.54,71.56,70.9,71.5,30634.0,55.4589,55.4744,54.9627,55.4278,30634.0
2019-10-30 10:40:00,71.48,71.73,71.47,71.63,48825.0,55.4123,55.6061,55.4046,55.5286,48825.0
2019-10-30 10:50:00,71.6,71.61,71.27,71.35,18835.0,55.5054,55.5131,55.2495,55.3116,18835.0
2019-10-30 11:00:00,71.31,71.32,71.03,71.05,51169.0,55.2806,55.2883,55.0635,55.079,51169.0
2019-10-30 11:10:00,71.07,71.09,70.7,70.83,30033.0,55.0945,55.11,54.8077,54.9084,30033.0
2019-10-30 11:20:00,70.85,70.9,70.62,70.84,35812.0,54.924,54.9627,54.7457,54.9162,35812.0
2019-10-30 11:30:00,70.81,70.96,70.62,70.62,21130.0,54.8929,55.0092,54.7457,54.7457,21130.0
2019-10-30 11:40:00,70.62,70.78,70.5,70.77,55850.0,54.7457,54.8697,54.6526,54.8619,55850.0
2019-10-30 11:50:00,70.78,70.79,70.46,70.6,23751.0,54.8697,54.8774,54.6216,54.7301,23751.0
2019-10-30 12:00:00,70.57,70.83,70.53,70.79,29274.0,54.7069,54.9084,54.6759,54.8774,29274.0
2019-10-30 12:10:00,70.8,70.96,70.66,70.66,24862.0,54.8852,55.0092,54.7767,54.7767,24862.0
2019-10-30 12:20:00,70.67,70.69,70.48,70.64,27123.0,54.7844,54.7999,54.6371,54.7612,27123.0
2019-10-30 12:30:00,70.65,70.75,70.54,70.58,134900.0,54.7689,54.8464,54.6836,54.7146,134900.0
2019-10-30 12:40:00,70.6,70.6,70.4,70.41,13161.0,54.7301,54.7301,54.5751,54.5829,13161.0
2019-10-30 12:50:00,70.41,70.89,70.4,70.89,59859.0,54.5829,54.955,54.5751,54.955,59859.0
2019-10-30 13:00:00,70.85,71.04,70.83,70.93,20438.0,54.924,55.0712,54.9084,54.986,20438.0
2019-10-30 13:10:00,70.93,70.93,70.58,70.58,17033.0,54.986,54.986,54.7146,54.7146,17033.0
2019-10-30 13:20:00,70.58,70.63,70.45,70.62,20299.0,54.7146,54.7534,54.6139,54.7457,20299.0
2019-10-30 13:30:00,70.61,70.62,70.43,70.49,14982.0,54.7379,54.7457,54.5984,54.6449,14982.0
2019-10-30 13:40:00,70.5,70.51,70.17,70.29,41633.0,54.6526,54.6604,54.3968,54.4898,41633.0
2019-10-30 13:50:00,70.29,70.44,70.15,70.16,31291.0,54.4898,54.6061,54.3813,54.3891,31291.0
2019-10-30 14:00:00,70.16,70.36,70.12,70.17,51942.0,54.3891,54.5441,54.358,54.3968,51942.0
2019-10-30 14:10:00,70.17,70.35,70.16,70.28,36358.0,54.3968,54.5363,54.3891,54.4821,36358.0
2019-10-30 14:20:00,70.28,70.62,70.27,70.56,111193.0,54.4821,54.7457,54.4743,54.6991,111193.0
2019-10-30 14:30:00,70.59,70.6,70.1,70.17,46320.0,54.7224,54.7301,54.3425,54.3968,46320.0
2019-10-30 14:40:00,70.17,70.24,69.95,70.0,57953.0,54.3968,54.4511,54.2263,54.265,57953.0
2019-10-30 14:50:00,70.02,70.18,70.02,70.07,37955.0,54.2805,54.4046,54.2805,54.3193,37955.0
2019-10-30 15:00:00,70.09,70.14,69.83,69.85,55221.0,54.3348,54.3736,54.1332,54.1487,55221.0
2019-10-30 15:10:00,69.85,69.87,69.73,69.76,33625.0,54.1487,54.1642,54.0557,54.079,33625.0
2019-10-30 15:20:00,69.76,69.83,69.63,69.8,60946.0,54.079,54.1332,53.9782,54.11,60946.0
2019-10-30 15:30:00,69.78,69.86,69.6,69.62,91037.0,54.0945,54.1565,53.9549,53.9704,91037.0
2019-10-30 15:40:00,69.63,69.64,69.49,69.54,152061.0,53.9782,53.9859,53.8697,53.9084,152061.0
2019-10-30 15:50:00,69.53,69.67,69.51,69.65,318113.0,53.9007,54.0092,53.8852,53.9937,318113.0
2019-10-31 09:30:00,69.17,69.73,69.11,69.5,91771.0,53.6216,54.0557,53.5751,53.8774,91771.0
2019-10-31 09:40:00,69.51,69.55,68.7,68.77,82869.0,53.8852,53.9162,53.2572,53.3115,82869.0
2019-10-31 09:50:00,68.79,68.79,68.19,68.25,80543.0,53.327,53.327,52.8619,52.9084,80543.0
2019-10-31 10:00:00,68.22,68.43,68.12,68.34,208364.0,52.8851,53.0479,52.8076,52.9782,208364.0
2019-10-31 10:10:00,68.31,68.61,68.2,68.48,150611.0,52.9549,53.1875,52.8696,53.0867,150611.0
2019-10-31 10:20:00,68.46,68.46,68.16,68.41,71325.0,53.0712,53.0712,52.8386,53.0324,71325.0
2019-10-31 10:30:00,68.41,68.55,68.31,68.43,98704.0,53.0324,53.141,52.9549,53.0479,98704.0
2019-10-31 10:40:00,68.43,68.63,68.35,68.45,62214.0,53.0479,53.203,52.9859,53.0634,62214.0
2019-10-31 10:50:00,68.45,68.47,68.11,68.22,154677.0,53.0634,53.0789,52.7999,52.8851,154677.0
2019-10-31 11:00:00,68.22,68.37,68.15,68.31,22830.0,52.8851,53.0014,52.8309,52.9549,22830.0
2019-10-31 11:10:00,68.31,68.47,68.27,68.37,186533.0,52.9549,53.0789,52.9239,53.0014,186533.0
2019-10-31 11:20:00,68.31,68.38,68.19,68.29,329964.0,52.9549,53.0092,52.8619,52.9394,329964.0
2019-10-31 11:30:00,68.3,68.38,68.22,68.36,88651.0,52.9472,53.0092,52.8851,52.9937,88651.0
2019-10-31 11:40:00,68.36,68.95,68.35,68.91,343270.0,52.9937,53.451,52.9859,53.42,343270.0
2019-10-31 11:50:00,68.91,69.37,68.9,69.19,182253.0,53.42,53.7766,53.4123,53.6371,182253.0
2019-10-31 12:00:00,69.2,69.23,69.0,69.08,43785.0,53.6448,53.6681,53.4898,53.5518,43785.0
2019-10-31 12:10:00,69.08,69.23,69.0,69.06,61180.0,53.5518,53.6681,53.4898,53.5363,61180.0
2019-10-31 12:20:00,69.06,69.19,68.95,69.02,59792.0,53.5363,53.6371,53.451,53.5053,59792.0
2019-10-31 12:30:00,69.0,69.06,68.89,69.0,10766.0,53.4898,53.5363,53.4045,53.4898,10766.0
2019-10-31 12:40:00,68.97,69.01,68.84,68.87,23556.0,53.4665,53.4976,53.3658,53.389,23556.0
2019-10-31 12:50:00,68.85,68.87,68.64,68.67,21260.0,53.3735,53.389,53.2107,53.234,21260.0
2019-10-31 13:00:00,68.64,68.72,68.55,68.55,23869.0,53.2107,53.2727,53.141,53.141,23869.0
2019-10-31 13:10:00,68.59,68.59,68.46,68.5,38871.0,53.172,53.172,53.0712,53.1022,38871.0
2019-10-31 13:20:00,68.49,68.5,68.33,68.41,32199.0,53.0944,53.1022,52.9704,53.0324,32199.0
2019-10-31 13:30:00,68.39,68.45,68.32,68.36,33873.0,53.0169,53.0634,52.9627,52.9937,33873.0
2019-10-31 13:40:00,68.36,68.46,68.34,68.39,40547.0,52.9937,53.0712,52.9782,53.0169,40547.0
2019-10-31 13:50:00,68.38,68.51,68.36,68.39,20522.0,53.0092,53.11,52.9937,53.0169,20522.0
2019-10-31 14:00:00,68.39,68.56,68.31,68.54,39180.0,53.0169,53.1487,52.9549,53.1332,39180.0
2019-10-31 14:10:00,68.55,68.58,68.34,68.38,16324.0,53.141,53.1642,52.9782,53.0092,16324.0
2019-10-31 14:20:00,68.4,68.69,68.4,68.65,17557.0,53.0247,53.2495,53.0247,53.2185,17557.0
2019-10-31 14:30:00,68.62,68.75,68.58,68.62,25893.0,53.1952,53.296,53.1642,53.1952,25893.0
2019-10-31 14:40:00,68.62,68.86,68.56,68.85,90315.0,53.1952,53.3813,53.1487,53.3735,90315.0
2019-10-31 14:50:00,68.85,68.85,68.75,68.78,39250.0,53.3735,53.3735,53.296,53.3193,39250.0
2019-10-31 15:00:00,68.79,68.93,68.75,68.87,126566.0,53.327,53.4355,53.296,53.389,126566.0
2019-10-31 15:10:00,68.89,69.01,68.84,68.93,39736.0,53.4045,53.4976,53.3658,53.4355,39736.0
2019-10-31 15:20:00,68.93,69.01,68.88,69.0,37598.0,53.4355,53.4976,53.3968,53.4898,37598.0
2019-10-31 15:30:00,69.01,69.28,69.0,69.25,160414.0,53.4976,53.7069,53.4898,53.6836,160414.0
2019-10-31 15:40:00,69.26,69.32,69.18,69.26,145903.0,53.6914,53.7379,53.6293,53.6914,145903.0
2019-10-31 15:50:00,69.26,69.41,69.17,69.31,381715.0,53.6914,53.8076,53.6216,53.7301,381715.0
2019-11-01 09:30:00,70.06,70.26,69.64,70.11,42563.0,54.3115,54.4666,53.9859,54.3503,42563.0
2019-11-01 09:40:00,70.12,70.59,69.95,70.59,38415.0,54.358,54.7224,54.2263,54.7224,38415.0
2019-11-01 09:50:00,70.59,70.72,70.39,70.62,33923.0,54.7224,54.8232,54.5674,54.7457,33923.0
2019-11-01 10:00:00,70.63,70.97,70.46,70.87,45652.0,54.7534,55.017,54.6216,54.9395,45652.0
2019-11-01 10:10:00,70.86,71.1,70.84,70.96,65714.0,54.9317,55.1178,54.9162,55.0092,65714.0
2019-11-01 10:20:00,70.95,71.17,70.69,70.82,80425.0,55.0015,55.172,54.7999,54.9007,80425.0
2019-11-01 10:30:00,70.8,71.02,70.75,71.01,46709.0,54.8852,55.0557,54.8464,55.048,46709.0
2019-11-01 10:40:00,71.02,71.32,71.0,71.19,57444.0,55.0557,55.2883,55.0402,55.1875,57444.0
2019-11-01 10:50:00,71.19,71.24,70.83,70.96,54412.0,55.1875,55.2263,54.9084,55.0092,54412.0
2019-11-01 11:00:00,70.93,70.99,70.71,70.91,25806.0,54.986,55.0325,54.8154,54.9705,25806.0
2019-11-01 11:10:00,70.92,71.13,70.81,71.04,42350.0,54.9782,55.141,54.8929,55.0712,42350.0
2019-11-01 11:20:00,71.06,71.29,71.04,71.16,30795.0,55.0867,55.265,55.0712,55.1643,30795.0
2019-11-01 11:30:00,71.2,71.28,70.98,71.05,36439.0,55.1953,55.2573,55.0247,55.079,36439.0
2019-11-01 11:40:00,71.07,71.25,71.05,71.14,37323.0,55.0945,55.234,55.079,55.1488,37323.0
2019-11-01 11:50:00,71.14,71.2,70.97,71.18,38565.0,55.1488,55.1953,55.017,55.1798,38565.0
2019-11-01 12:00:00,71.18,71.2,71.03,71.03,59628.0,55.1798,55.1953,55.0635,55.0635,59628.0
2019-11-01 12:10:00,71.06,71.06,70.64,70.72,25794.0,55.0867,55.0867,54.7612,54.8232,25794.0
2019-11-01 12:20:00,70.73,70.98,70.72,70.94,27727.0,54.8309,55.0247,54.8232,54.9937,27727.0
2019-11-01 12:30:00,70.94,70.96,70.72,70.72,39829.0,54.9937,55.0092,54.8232,54.8232,39829.0
2019-11-01 12:40:00,70.7,70.74,70.64,70.73,17860.0,54.8077,54.8387,54.7612,54.8309,17860.0
2019-11-01 12:50:00,70.71,70.79,70.62,70.69,26267.0,54.8154,54.8774,54.7457,54.7999,26267.0
2019-11-01 13:00:00,70.67,70.78,70.61,70.78,26015.0,54.7844,54.8697,54.7379,54.8697,26015.0
2019-11-01 13:10:00,70.77,71.06,70.75,71.06,44705.0,54.8619,55.0867,54.8464,55.0867,44705.0
2019-11-01 13:20:00,71.08,71.14,71.01,71.05,34185.0,55.1023,55.1488,55.048,55.079,34185.0
2019-11-01 13:30:00,71.06,71.08,70.96,71.0,17999.0,55.0867,55.1023,55.0092,55.0402,17999.0
2019-11-01 13:40:00,70.98,71.18,70.95,71.14,29937.0,55.0247,55.1798,55.0015,55.1488,29937.0
2019-11-01 13:50:00,71.12,71.18,70.98,71.12,56013.0,55.1333,55.1798,55.0247,55.1333,56013.0
2019-11-01 14:00:00,71.11,71.13,70.79,70.93,35482.0,55.1255,55.141,54.8774,54.986,35482.0
2019-11-01 14:10:00,70.94,71.06,70.86,71.05,45673.0,54.9937,55.0867,54.9317,55.079,45673.0
2019-11-01 14:20:00,71.03,71.24,70.97,71.22,47686.0,55.0635,55.2263,55.017,55.2108,47686.0
2019-11-01 14:30:00,71.22,71.38,71.2,71.28,51421.0,55.2108,55.3348,55.1953,55.2573,51421.0
2019-11-01 14:40:00,71.28,71.3,71.11,71.14,31882.0,55.2573,55.2728,55.1255,55.1488,31882.0
2019-11-01 14:50:00,71.14,71.2,71.06,71.13,36981.0,55.1488,55.1953,55.0867,55.141,36981.0
2019-11-01 15:00:00,71.13,71.21,71.04,71.21,50370.0,55.141,55.203,55.0712,55.203,50370.0
2019-11-01 15:10:00,71.19,71.37,71.16,71.34,61318.0,55.1875,55.3271,55.1643,55.3038,61318.0
2019-11-01 15:20:00,71.33,71.34,71.16,71.16,54304.0,55.2961,55.3038,55.1643,55.1643,54304.0
2019-11-01 15:30:00,71.16,71.21,71.04,71.1,69916.0,55.1643,55.203,55.0712,55.1178,69916.0
2019-11-01 15:40:00,71.1,71.21,71.01,71.03,101911.0,55.1178,55.203,55.048,55.0635,101911.0
2019-11-01 15:50:00,71.04,71.15,70.95,71.14,263991.0,55.0712,55.1565,55.0015,55.1488,263991.0
2019-11-04 09:30:00,72.42,73.33,72.37,72.98,114200.0,56.141,56.8465,56.1023,56.5752,114200.0
2019-11-04 09:40:00,72.97,73.4,72.96,73.24,71062.0,56.5674,56.9008,56.5597,56.7767,71062.0
2019-11-04 09:50:00,73.23,73.28,73.03,73.23,68978.0,56.769,56.8077,56.6139,56.769,68978.0
2019-11-04 10:00:00,73.24,73.4,72.91,73.25,196655.0,56.7767,56.9008,56.5209,56.7845,196655.0
2019-11-04 10:10:00,73.27,73.55,73.25,73.52,103158.0,56.8,57.017,56.7845,56.9938,103158.0
2019-11-04 10:20:00,73.53,73.65,73.47,73.53,72359.0,57.0015,57.0946,56.955,57.0015,72359.0
2019-11-04 10:30:00,73.56,73.78,73.44,73.46,87293.0,57.0248,57.1953,56.9318,56.9473,87293.0
2019-11-04 10:40:00,73.46,73.93,73.44,73.71,72365.0,56.9473,57.3116,56.9318,57.1411,72365.0
2019-11-04 10:50:00,73.72,73.78,73.55,73.72,58911.0,57.1488,57.1953,57.017,57.1488,58911.0
2019-11-04 11:00:00,73.71,73.87,73.65,73.83,80679.0,57.1411,57.2651,57.0946,57.2341,80679.0
2019-11-04 11:10:00,73.82,74.21,73.81,74.01,64372.0,57.2263,57.5287,57.2186,57.3736,64372.0
2019-11-04 11:20:00,73.99,74.04,73.8,73.98,65689.0,57.3581,57.3969,57.2108,57.3504,65689.0
2019-11-04 11:30:00,73.97,74.01,73.7,73.78,53507.0,57.3426,57.3736,57.1333,57.1953,53507.0
2019-11-04 11:40:00,73.78,73.88,73.73,73.84,40581.0,57.1953,57.2729,57.1566,57.2418,40581.0
2019-11-04 11:50:00,73.84,73.9,73.63,73.73,72307.0,57.2418,57.2884,57.079,57.1566,72307.0
2019-11-04 12:00:00,73.73,73.86,73.57,73.84,79308.0,57.1566,57.2573,57.0325,57.2418,79308.0
2019-11-04 12:10:00,73.84,74.1,73.83,74.06,101162.0,57.2418,57.4434,57.2341,57.4124,101162.0
2019-11-04 12:20:00,74.06,74.15,73.98,74.06,37079.0,57.4124,57.4822,57.3504,57.4124,37079.0
2019-11-04 12:30:00,74.06,74.07,73.58,73.7,125046.0,57.4124,57.4201,57.0403,57.1333,125046.0
2019-11-04 12:40:00,73.7,73.85,73.59,73.66,144263.0,57.1333,57.2496,57.048,57.1023,144263.0
2019-11-04 12:50:00,73.68,73.87,73.56,73.8,43256.0,57.1178,57.2651,57.0248,57.2108,43256.0
2019-11-04 13:00:00,73.8,73.95,73.8,73.92,30714.0,57.2108,57.3271,57.2108,57.3039,30714.0
2019-11-04 13:10:00,73.92,74.05,73.91,73.95,30810.0,57.3039,57.4046,57.2961,57.3271,30810.0
2019-11-04 13:20:00,73.95,74.05,73.92,73.97,36761.0,57.3271,57.4046,57.3039,57.3426,36761.0
2019-11-04 13:30:00,73.98,74.06,73.95,73.96,43376.0,57.3504,57.4124,57.3271,57.3349,43376.0
2019-11-04 13:40:00,73.96,74.21,73.89,74.2,43009.0,57.3349,57.5287,57.2806,57.5209,43009.0
2019-11-04 13:50:00,74.19,74.23,73.97,74.19,50209.0,57.5132,57.5442,57.3426,57.5132,50209.0
2019-11-04 14:00:00,74.19,74.23,74.14,74.19,50519.0,57.5132,57.5442,57.4744,57.5132,50519.0
2019-11-04 14:10:00,74.19,74.22,74.14,74.16,60550.0,57.5132,57.5364,57.4744,57.4899,60550.0
2019-11-04 14:20:00,74.18,74.24,74.05,74.2,64034.0,57.5054,57.5519,57.4046,57.5209,64034.0
2019-11-04 14:30:00,74.19,74.24,73.96,73.96,98436.0,57.5132,57.5519,57.3349,57.3349,98436.0
2019-11-04 14:40:00,73.96,73.96,73.77,73.78,132338.0,57.3349,57.3349,57.1876,57.1953,132338.0
2019-11-04 14:50:00,73.8,73.86,73.65,73.86,72123.0,57.2108,57.2573,57.0946,57.2573,72123.0
2019-11-04 15:00:00,73.86,74.11,73.85,74.06,97791.0,57.2573,57.4512,57.2496,57.4124,97791.0
2019-11-04 15:10:00,74.06,74.21,74.06,74.15,96317.0,57.4124,57.5287,57.4124,57.4822,96317.0
2019-11-04 15:20:00,74.14,74.23,73.93,73.98,125131.0,57.4744,57.5442,57.3116,57.3504,125131.0
2019-11-04 15:30:00,73.97,73.99,73.65,73.69,150825.0,57.3426,57.3581,57.0946,57.1256,150825.0
2019-11-04 15:40:00,73.69,73.77,73.64,73.77,146878.0,57.1256,57.1876,57.0868,57.1876,146878.0
2019-11-04 15:50:00,73.78,73.78,73.64,73.7,336590.0,57.1953,57.1953,57.0868,57.1333,336590.0
2019-11-05 09:30:00,74.4,74.74,73.75,74.02,97607.0,57.676,57.9395,57.1721,57.3814,97607.0
2019-11-05 09:40:00,74.02,74.72,73.97,74.69,53474.0,57.3814,57.924,57.3426,57.9008,53474.0
2019-11-05 09:50:00,74.69,74.97,74.36,74.82,64465.0,57.9008,58.1178,57.645,58.0016,64465.0
2019-11-05 10:00:00,74.88,75.07,74.63,74.73,55158.0,58.0481,58.1954,57.8543,57.9318,55158.0
2019-11-05 10:10:00,74.73,74.85,74.59,74.85,100125.0,57.9318,58.0248,57.8233,58.0248,100125.0
2019-11-05 10:20:00,74.83,74.83,74.42,74.46,178040.0,58.0093,58.0093,57.6915,57.7225,178040.0
2019-11-05 10:30:00,74.47,74.75,74.47,74.71,63078.0,57.7302,57.9473,57.7302,57.9163,63078.0
2019-11-05 10:40:00,74.71,75.07,74.71,75.06,69038.0,57.9163,58.1954,57.9163,58.1876,69038.0
2019-11-05 10:50:00,75.05,75.13,74.93,75.05,46355.0,58.1799,58.2419,58.0868,58.1799,46355.0
2019-11-05 11:00:00,75.08,75.32,75.07,75.2,105987.0,58.2031,58.3892,58.1954,58.2961,105987.0
2019-11-05 11:10:00,75.2,75.36,74.96,75.06,78537.0,58.2961,58.4202,58.1101,58.1876,78537.0
2019-11-05 11:20:00,75.06,75.27,75.06,75.15,52434.0,58.1876,58.3504,58.1876,58.2574,52434.0
2019-11-05 11:30:00,75.14,75.24,74.68,74.72,90574.0,58.2496,58.3271,57.893,57.924,90574.0
2019-11-05 11:40:00,74.69,74.77,74.39,74.4,58098.0,57.9008,57.9628,57.6682,57.676,58098.0
2019-11-05 11:50:00,74.38,74.38,74.01,74.25,52118.0,57.6605,57.6605,57.3736,57.5597,52118.0
2019-11-05 12:00:00,74.26,74.28,74.06,74.09,38328.0,57.5674,57.5829,57.4124,57.4356,38328.0
2019-11-05 12:10:00,74.1,74.17,74.05,74.12,24140.0,57.4434,57.4977,57.4046,57.4589,24140.0
2019-11-05 12:20:00,74.13,74.17,73.8,73.8,30385.0,57.4667,57.4977,57.2108,57.2108,30385.0
2019-11-05 12:30:00,73.81,73.88,73.63,73.63,42567.0,57.2186,57.2729,57.079,57.079,42567.0
2019-11-05 12:40:00,73.61,73.77,73.55,73.75,38306.0,57.0635,57.1876,57.017,57.1721,38306.0
2019-11-05 12:50:00,73.8,73.86,73.67,73.67,33406.0,57.2108,57.2573,57.1101,57.1101,33406.0
2019-11-05 13:00:00,73.66,73.83,73.63,73.73,26207.0,57.1023,57.2341,57.079,57.1566,26207.0
2019-11-05 13:10:00,73.73,73.84,73.65,73.74,27460.0,57.1566,57.2418,57.0946,57.1643,27460.0
2019-11-05 13:20:00,73.72,73.75,73.55,73.67,33113.0,57.1488,57.1721,57.017,57.1101,33113.0
2019-11-05 13:30:00,73.66,74.03,73.63,73.79,47780.0,57.1023,57.3891,57.079,57.2031,47780.0
2019-11-05 13:40:00,73.78,73.81,73.63,73.68,33524.0,57.1953,57.2186,57.079,57.1178,33524.0
2019-11-05 13:50:00,73.69,73.74,73.57,73.66,33735.0,57.1256,57.1643,57.0325,57.1023,33735.0
2019-11-05 14:00:00,73.65,73.81,73.55,73.7,46222.0,57.0946,57.2186,57.017,57.1333,46222.0
2019-11-05 14:10:00,73.71,73.87,73.66,73.79,57196.0,57.1411,57.2651,57.1023,57.2031,57196.0
2019-11-05 14:20:00,73.78,73.82,73.65,73.7,45987.0,57.1953,57.2263,57.0946,57.1333,45987.0
2019-11-05 14:30:00,73.73,73.79,73.58,73.66,54140.0,57.1566,57.2031,57.0403,57.1023,54140.0
2019-11-05 14:40:00,73.65,73.69,73.42,73.62,72276.0,57.0946,57.1256,56.9163,57.0713,72276.0
2019-11-05 14:50:00,73.63,73.65,73.48,73.5,93379.0,57.079,57.0946,56.9628,56.9783,93379.0
2019-11-05 15:00:00,73.51,73.52,73.43,73.5,66698.0,56.986,56.9938,56.924,56.9783,66698.0
2019-11-05 15:10:00,73.52,73.62,73.46,73.5,48430.0,56.9938,57.0713,56.9473,56.9783,48430.0
2019-11-05 15:20:00,73.5,73.63,73.47,73.58,77489.0,56.9783,57.079,56.955,57.0403,77489.0
2019-11-05 15:30:00,73.57,73.85,73.56,73.85,98151.0,57.0325,57.2496,57.0248,57.2496,98151.0
2019-11-05 15:40:00,73.85,74.06,73.83,74.01,153621.0,57.2496,57.4124,57.2341,57.3736,153621.0
2019-11-05 15:50:00,74.02,74.1,73.87,74.01,351066.0,57.3814,57.4434,57.2651,57.3736,351066.0
2019-11-06 09:30:00,73.49,73.7,70.78,71.2,273723.0,56.9705,57.1333,54.8697,55.1953,273723.0
2019-11-06 09:40:00,71.21,72.39,70.88,72.29,145150.0,55.203,56.1178,54.9472,56.0403,145150.0
2019-11-06 09:50:00,72.32,72.62,71.96,72.13,203247.0,56.0635,56.2961,55.7844,55.9162,203247.0
2019-11-06 10:00:00,72.15,72.74,72.14,72.44,211013.0,55.9317,56.3891,55.924,56.1565,211013.0
2019-11-06 10:10:00,72.51,73.08,72.44,72.85,156682.0,56.2108,56.6527,56.1565,56.4744,156682.0
2019-11-06 10:20:00,72.84,73.07,72.57,72.67,72387.0,56.4666,56.6449,56.2573,56.3348,72387.0
2019-11-06 10:30:00,72.65,72.65,71.82,72.42,144037.0,56.3193,56.3193,55.6759,56.141,144037.0
2019-11-06 10:40:00,72.43,72.8,71.92,72.16,64727.0,56.1488,56.4356,55.7534,55.9395,64727.0
2019-11-06 10:50:00,72.15,72.27,71.81,71.86,123654.0,55.9317,56.0248,55.6682,55.7069,123654.0
2019-11-06 11:00:00,71.89,72.11,71.74,72.01,80334.0,55.7302,55.9007,55.6139,55.8232,80334.0
2019-11-06 11:10:00,72.06,72.17,71.57,71.57,65270.0,55.862,55.9472,55.4821,55.4821,65270.0
2019-11-06 11:20:00,71.55,71.9,71.5,71.51,71416.0,55.4666,55.7379,55.4278,55.4356,71416.0
2019-11-06 11:30:00,71.49,71.8,71.48,71.61,37195.0,55.4201,55.6604,55.4123,55.5131,37195.0
2019-11-06 11:40:00,71.61,71.66,71.05,71.1,59894.0,55.5131,55.5519,55.079,55.1178,59894.0
2019-11-06 11:50:00,71.08,71.39,71.08,71.33,44387.0,55.1023,55.3426,55.1023,55.2961,44387.0
2019-11-06 12:00:00,71.32,71.47,71.28,71.36,57770.0,55.2883,55.4046,55.2573,55.3193,57770.0
2019-11-06 12:10:00,71.39,71.39,71.01,71.01,41182.0,55.3426,55.3426,55.048,55.048,41182.0
2019-11-06 12:20:00,71.0,71.14,70.95,71.02,71981.0,55.0402,55.1488,55.0015,55.0557,71981.0
2019-11-06 12:30:00,71.03,71.19,70.77,70.86,67759.0,55.0635,55.1875,54.8619,54.9317,67759.0
2019-11-06 12:40:00,70.85,70.88,70.69,70.75,40687.0,54.924,54.9472,54.7999,54.8464,40687.0
2019-11-06 12:50:00,70.73,70.89,70.68,70.83,67983.0,54.8309,54.955,54.7922,54.9084,67983.0
2019-11-06 13:00:00,70.84,70.9,70.68,70.69,37369.0,54.9162,54.9627,54.7922,54.7999,37369.0
2019-11-06 13:10:00,70.7,71.16,70.69,71.14,69392.0,54.8077,55.1643,54.7999,55.1488,69392.0
2019-11-06 13:20:00,71.16,71.19,70.91,70.92,107385.0,55.1643,55.1875,54.9705,54.9782,107385.0
2019-11-06 13:30:00,70.92,70.94,70.7,70.89,39174.0,54.9782,54.9937,54.8077,54.955,39174.0
2019-11-06 13:40:00,70.9,71.37,70.9,71.37,46896.0,54.9627,55.3271,54.9627,55.3271,46896.0
2019-11-06 13:50:00,71.38,71.86,71.38,71.79,58008.0,55.3348,55.7069,55.3348,55.6527,58008.0
2019-11-06 14:00:00,71.78,71.93,71.52,71.52,84580.0,55.6449,55.7612,55.4433,55.4433,84580.0
2019-11-06 14:10:00,71.54,71.6,71.46,71.54,62955.0,55.4589,55.5054,55.3968,55.4589,62955.0
2019-11-06 14:20:00,71.52,71.63,71.48,71.6,39010.0,55.4433,55.5286,55.4123,55.5054,39010.0
2019-11-06 14:30:00,71.6,71.65,71.35,71.38,51865.0,55.5054,55.5441,55.3116,55.3348,51865.0
2019-11-06 14:40:00,71.35,71.49,71.2,71.49,78539.0,55.3116,55.4201,55.1953,55.4201,78539.0
2019-11-06 14:50:00,71.48,71.59,71.39,71.43,63697.0,55.4123,55.4976,55.3426,55.3736,63697.0
2019-11-06 15:00:00,71.46,71.7,71.46,71.66,60325.0,55.3968,55.5829,55.3968,55.5519,60325.0
2019-11-06 15:10:00,71.66,71.86,71.65,71.69,94705.0,55.5519,55.7069,55.5441,55.5751,94705.0
2019-11-06 15:20:00,71.69,71.85,71.67,71.84,105384.0,55.5751,55.6992,55.5596,55.6914,105384.0
2019-11-06 15:30:00,71.84,71.88,71.59,71.63,151552.0,55.6914,55.7224,55.4976,55.5286,151552.0
2019-11-06 15:40:00,71.64,71.65,71.3,71.45,185931.0,55.5364,55.5441,55.2728,55.3891,185931.0
2019-11-06 15:50:00,71.44,71.53,71.27,71.42,398859.0,55.3813,55.4511,55.2495,55.3658,398859.0
2019-11-07 09:30:00,72.45,74.81,71.86,73.51,232015.0,56.1643,57.9938,55.7069,56.986,232015.0
2019-11-07 09:40:00,73.6,74.0,73.18,73.72,280163.0,57.0558,57.3659,56.7302,57.1488,280163.0
2019-11-07 09:50:00,73.67,75.0,73.66,74.55,215891.0,57.1101,58.1411,57.1023,57.7922,215891.0
2019-11-07 10:00:00,74.5,74.7,74.33,74.46,246369.0,57.7535,57.9085,57.6217,57.7225,246369.0
2019-11-07 10:10:00,74.43,74.78,74.4,74.72,105660.0,57.6992,57.9705,57.676,57.924,105660.0
2019-11-07 10:20:00,74.7,75.08,74.51,75.08,95979.0,57.9085,58.2031,57.7612,58.2031,95979.0
2019-11-07 10:30:00,75.07,75.6,74.95,75.38,297796.0,58.1954,58.6062,58.1023,58.4357,297796.0
2019-11-07 10:40:00,75.38,75.56,75.24,75.42,475617.0,58.4357,58.5752,58.3271,58.4667,475617.0
2019-11-07 10:50:00,75.42,75.57,74.75,75.49,294100.0,58.4667,58.583,57.9473,58.5209,294100.0
2019-11-07 11:00:00,75.47,75.49,74.89,74.89,196300.0,58.5054,58.5209,58.0558,58.0558,196300.0
2019-11-07 11:10:00,74.92,75.23,74.07,74.07,117966.0,58.0791,58.3194,57.4201,57.4201,117966.0
2019-11-07 11:20:00,74.08,75.55,74.08,74.53,216669.0,57.4279,58.5675,57.4279,57.7767,216669.0
2019-11-07 11:30:00,74.58,74.74,74.13,74.42,130078.0,57.8155,57.9395,57.4667,57.6915,130078.0
2019-11-07 11:40:00,74.44,74.95,74.44,74.83,80756.0,57.707,58.1023,57.707,58.0093,80756.0
2019-11-07 11:50:00,74.83,74.83,74.1,74.18,104318.0,58.0093,58.0093,57.4434,57.5054,104318.0
2019-11-07 12:00:00,74.2,74.43,74.08,74.31,84963.0,57.5209,57.6992,57.4279,57.6062,84963.0
2019-11-07 12:10:00,74.28,74.63,74.06,74.53,73740.0,57.5829,57.8543,57.4124,57.7767,73740.0
2019-11-07 12:20:00,74.51,74.56,74.28,74.54,54480.0,57.7612,57.8,57.5829,57.7845,54480.0
2019-11-07 12:30:00,74.55,74.58,74.28,74.28,46264.0,57.7922,57.8155,57.5829,57.5829,46264.0
2019-11-07 12:40:00,74.3,74.58,74.29,74.53,47318.0,57.5984,57.8155,57.5907,57.7767,47318.0
2019-11-07 12:50:00,74.53,74.71,74.48,74.65,196821.0,57.7767,57.9163,57.738,57.8698,196821.0
2019-11-07 13:00:00,74.63,74.64,73.99,74.08,64541.0,57.8543,57.862,57.3581,57.4279,64541.0
2019-11-07 13:10:00,74.07,74.16,73.94,74.15,44679.0,57.4201,57.4899,57.3194,57.4822,44679.0
2019-11-07 13:20:00,74.13,74.35,74.07,74.2,45193.0,57.4667,57.6372,57.4201,57.5209,45193.0
2019-11-07 13:30:00,74.2,74.41,74.04,74.41,56084.0,57.5209,57.6837,57.3969,57.6837,56084.0
2019-11-07 13:40:00,74.4,74.87,74.38,74.7,79600.0,57.676,58.0403,57.6605,57.9085,79600.0
2019-11-07 13:50:00,74.7,75.06,74.66,74.83,72578.0,57.9085,58.1876,57.8775,58.0093,72578.0
2019-11-07 14:00:00,74.84,75.06,74.78,75.06,74218.0,58.0171,58.1876,57.9705,58.1876,74218.0
2019-11-07 14:10:00,75.06,75.16,74.73,74.73,72550.0,58.1876,58.2651,57.9318,57.9318,72550.0
2019-11-07 14:20:00,74.71,74.9,74.62,74.75,55508.0,57.9163,58.0636,57.8465,57.9473,55508.0
2019-11-07 14:30:00,74.77,75.08,74.75,75.03,90083.0,57.9628,58.2031,57.9473,58.1644,90083.0
2019-11-07 14:40:00,75.02,75.16,74.89,74.96,90178.0,58.1566,58.2651,58.0558,58.1101,90178.0
2019-11-07 14:50:00,74.92,74.94,74.67,74.82,67002.0,58.0791,58.0946,57.8853,58.0016,67002.0
2019-11-07 15:00:00,74.86,74.91,74.72,74.87,114422.0,58.0326,58.0713,57.924,58.0403,114422.0
2019-11-07 15:10:00,74.87,74.92,74.6,74.6,69124.0,58.0403,58.0791,57.831,57.831,69124.0
2019-11-07 15:20:00,74.61,74.72,74.57,74.65,88362.0,57.8388,57.924,57.8078,57.8698,88362.0
2019-11-07 15:30:00,74.65,74.78,74.58,74.65,119030.0,57.8698,57.9705,57.8155,57.8698,119030.0
2019-11-07 15:40:00,74.65,74.7,74.37,74.7,163253.0,57.8698,57.9085,57.6527,57.9085,163253.0
2019-11-07 15:50:00,74.69,74.78,74.47,74.76,399689.0,57.9008,57.9705,57.7302,57.955,399689.0
2019-11-08 09:30:00,74.0,74.41,73.14,74.12,87186.0,57.3659,57.6837,56.6992,57.4589,87186.0
2019-11-08 09:40:00,74.12,74.5,73.6,74.46,165505.0,57.4589,57.7535,57.0558,57.7225,165505.0
2019-11-08 09:50:00,74.46,74.85,73.74,73.83,148721.0,57.7225,58.0248,57.1643,57.2341,148721.0
2019-11-08 10:00:00,73.71,73.95,73.58,73.86,38429.0,57.1411,57.3271,57.0403,57.2573,38429.0
2019-11-08 10:10:00,73.92,74.34,73.89,74.34,37818.0,57.3039,57.6295,57.2806,57.6295,37818.0
2019-11-08 10:20:00,74.3,74.51,74.25,74.34,39758.0,57.5984,57.7612,57.5597,57.6295,39758.0
2019-11-08 10:30:00,74.31,74.34,74.03,74.19,54529.0,57.6062,57.6295,57.3891,57.5132,54529.0
2019-11-08 10:40:00,74.2,75.15,74.14,75.04,88824.0,57.5209,58.2574,57.4744,58.1721,88824.0
2019-11-08 10:50:00,75.03,75.1,74.77,74.95,181092.0,58.1644,58.2186,57.9628,58.1023,181092.0
2019-11-08 11:00:00,74.97,75.13,74.67,74.77,134616.0,58.1178,58.2419,57.8853,57.9628,134616.0
2019-11-08 11:10:00,74.77,74.78,74.15,74.19,79173.0,57.9628,57.9705,57.4822,57.5132,79173.0
2019-11-08 11:20:00,74.23,74.5,74.22,74.33,47711.0,57.5442,57.7535,57.5364,57.6217,47711.0
2019-11-08 11:30:00,74.34,74.78,74.16,74.76,40280.0,57.6295,57.9705,57.4899,57.955,40280.0
2019-11-08 11:40:00,74.73,75.0,74.62,74.9,30966.0,57.9318,58.1411,57.8465,58.0636,30966.0
2019-11-08 11:50:00,74.89,75.19,74.89,75.11,32105.0,58.0558,58.2884,58.0558,58.2264,32105.0
2019-11-08 12:00:00,75.12,75.27,74.98,75.27,56372.0,58.2341,58.3504,58.1256,58.3504,56372.0
2019-11-08 12:10:00,75.26,75.28,75.01,75.2,34085.0,58.3426,58.3582,58.1488,58.2961,34085.0
2019-11-08 12:20:00,75.17,75.19,74.99,75.13,31698.0,58.2729,58.2884,58.1333,58.2419,31698.0
2019-11-08 12:30:00,75.14,75.2,74.82,74.92,25310.0,58.2496,58.2961,58.0016,58.0791,25310.0
2019-11-08 12:40:00,74.92,74.97,74.81,74.84,24445.0,58.0791,58.1178,57.9938,58.0171,24445.0
2019-11-08 12:50:00,74.88,75.08,74.83,74.84,29311.0,58.0481,58.2031,58.0093,58.0171,29311.0
2019-11-08 13:00:00,74.86,74.88,74.71,74.73,25102.0,58.0326,58.0481,57.9163,57.9318,25102.0
2019-11-08 13:10:00,74.72,74.76,74.59,74.59,16445.0,57.924,57.955,57.8233,57.8233,16445.0
2019-11-08 13:20:00,74.54,74.74,74.53,74.69,27834.0,57.7845,57.9395,57.7767,57.9008,27834.0
2019-11-08 13:30:00,74.69,74.77,74.61,74.73,32476.0,57.9008,57.9628,57.8388,57.9318,32476.0
2019-11-08 13:40:00,74.76,74.96,74.73,74.94,71648.0,57.955,58.1101,57.9318,58.0946,71648.0
2019-11-08 13:50:00,75.0,75.03,74.9,75.03,36883.0,58.1411,58.1644,58.0636,58.1644,36883.0
2019-11-08 14:00:00,75.02,75.08,74.85,74.94,44291.0,58.1566,58.2031,58.0248,58.0946,44291.0
2019-11-08 14:10:00,74.95,75.02,74.89,74.93,27913.0,58.1023,58.1566,58.0558,58.0868,27913.0
2019-11-08 14:20:00,74.94,74.95,74.79,74.82,24725.0,58.0946,58.1023,57.9783,58.0016,24725.0
2019-11-08 14:30:00,74.81,74.96,74.79,74.89,32287.0,57.9938,58.1101,57.9783,58.0558,32287.0
2019-11-08 14:40:00,74.91,74.98,74.87,74.96,35416.0,58.0713,58.1256,58.0403,58.1101,35416.0
2019-11-08 14:50:00,74.96,74.96,74.75,74.77,33213.0,58.1101,58.1101,57.9473,57.9628,33213.0
2019-11-08 15:00:00,74.78,74.82,74.62,74.63,33418.0,57.9705,58.0016,57.8465,57.8543,33418.0
2019-11-08 15:10:00,74.64,74.86,74.62,74.85,38209.0,57.862,58.0326,57.8465,58.0248,38209.0
2019-11-08 15:20:00,74.86,75.01,74.83,74.98,57791.0,58.0326,58.1488,58.0093,58.1256,57791.0
2019-11-08 15:30:00,74.99,75.05,74.89,74.96,49387.0,58.1333,58.1799,58.0558,58.1101,49387.0
2019-11-08 15:40:00,74.96,74.98,74.81,74.82,56096.0,58.1101,58.1256,57.9938,58.0016,56096.0
2019-11-08 15:50:00,74.81,74.84,74.66,74.68,176045.0,57.9938,58.0171,57.8775,57.893,176045.0
2019-11-11 09:30:00,73.5,73.97,73.21,73.21,168987.0,56.9783,57.3426,56.7535,56.7535,168987.0
2019-11-11 09:40:00,73.22,73.74,72.92,73.55,50176.0,56.7612,57.1643,56.5286,57.017,50176.0
2019-11-11 09:50:00,73.57,73.83,73.48,73.76,51680.0,57.0325,57.2341,56.9628,57.1798,51680.0
2019-11-11 10:00:00,73.81,73.91,73.65,73.74,42066.0,57.2186,57.2961,57.0946,57.1643,42066.0
2019-11-11 10:10:00,73.76,74.33,73.76,74.33,34774.0,57.1798,57.6217,57.1798,57.6217,34774.0
2019-11-11 10:20:00,74.33,74.6,74.19,74.28,18943.0,57.6217,57.831,57.5132,57.5829,18943.0
2019-11-11 10:30:00,74.29,74.33,74.03,74.25,36463.0,57.5907,57.6217,57.3891,57.5597,36463.0
2019-11-11 10:40:00,74.25,74.33,74.04,74.23,30620.0,57.5597,57.6217,57.3969,57.5442,30620.0
2019-11-11 10:50:00,74.27,74.28,74.06,74.11,22499.0,57.5752,57.5829,57.4124,57.4512,22499.0
2019-11-11 11:00:00,74.13,74.15,73.94,74.01,36029.0,57.4667,57.4822,57.3194,57.3736,36029.0
2019-11-11 11:10:00,74.03,74.08,73.72,73.77,27697.0,57.3891,57.4279,57.1488,57.1876,27697.0
2019-11-11 11:20:00,73.88,74.05,73.82,73.96,15590.0,57.2729,57.4046,57.2263,57.3349,15590.0
2019-11-11 11:30:00,73.99,74.25,73.96,74.2,23892.0,57.3581,57.5597,57.3349,57.5209,23892.0
2019-11-11 11:40:00,74.18,74.42,74.14,74.42,31310.0,57.5054,57.6915,57.4744,57.6915,31310.0
2019-11-11 11:50:00,74.41,74.44,74.15,74.16,16271.0,57.6837,57.707,57.4822,57.4899,16271.0
2019-11-11 12:00:00,74.17,74.21,73.94,73.98,36041.0,57.4977,57.5287,57.3194,57.3504,36041.0
2019-11-11 12:10:00,73.97,74.32,73.94,74.32,26762.0,57.3426,57.6139,57.3194,57.6139,26762.0
2019-11-11 12:20:00,74.29,74.3,74.15,74.28,14702.0,57.5907,57.5984,57.4822,57.5829,14702.0
2019-11-11 12:30:00,74.28,74.3,74.02,74.1,16610.0,57.5829,57.5984,57.3814,57.4434,16610.0
2019-11-11 12:40:00,74.11,74.44,74.11,74.44,18968.0,57.4512,57.707,57.4512,57.707,18968.0
2019-11-11 12:50:00,74.42,74.51,74.24,74.27,16265.0,57.6915,57.7612,57.5519,57.5752,16265.0
2019-11-11 13:00:00,74.26,74.26,74.12,74.17,25419.0,57.5674,57.5674,57.4589,57.4977,25419.0
2019-11-11 13:10:00,74.18,74.18,74.03,74.04,27802.0,57.5054,57.5054,57.3891,57.3969,27802.0
2019-11-11 13:20:00,74.06,74.18,74.05,74.07,20597.0,57.4124,57.5054,57.4046,57.4201,20597.0
2019-11-11 13:30:00,74.05,74.4,74.0,74.37,88757.0,57.4046,57.676,57.3659,57.6527,88757.0
2019-11-11 13:40:00,74.33,74.33,74.19,74.22,38017.0,57.6217,57.6217,57.5132,57.5364,38017.0
2019-11-11 13:50:00,74.18,74.38,74.17,74.31,19562.0,57.5054,57.6605,57.4977,57.6062,19562.0
2019-11-11 14:00:00,74.31,74.35,74.18,74.28,46201.0,57.6062,57.6372,57.5054,57.5829,46201.0
2019-11-11 14:10:00,74.29,74.37,74.25,74.29,18014.0,57.5907,57.6527,57.5597,57.5907,18014.0
2019-11-11 14:20:00,74.28,74.32,74.2,74.23,23318.0,57.5829,57.6139,57.5209,57.5442,23318.0
2019-11-11 14:30:00,74.23,74.32,74.21,74.23,16153.0,57.5442,57.6139,57.5287,57.5442,16153.0
2019-11-11 14:40:00,74.23,74.29,74.22,74.22,17386.0,57.5442,57.5907,57.5364,57.5364,17386.0
2019-11-11 14:50:00,74.24,74.24,74.09,74.12,24881.0,57.5519,57.5519,57.4356,57.4589,24881.0
2019-11-11 15:00:00,74.13,74.22,74.12,74.16,23283.0,57.4667,57.5364,57.4589,57.4899,23283.0
2019-11-11 15:10:00,74.15,74.16,73.95,73.96,36158.0,57.4822,57.4899,57.3271,57.3349,36158.0
2019-11-11 15:20:00,73.96,74.0,73.88,73.93,49868.0,57.3349,57.3659,57.2729,57.3116,49868.0
2019-11-11 15:30:00,73.93,74.02,73.92,73.95,44382.0,57.3116,57.3814,57.3039,57.3271,44382.0
2019-11-11 15:40:00,73.95,73.98,73.8,73.8,66750.0,57.3271,57.3504,57.2108,57.2108,66750.0
2019-11-11 15:50:00,73.8,73.89,73.74,73.8,219477.0,57.2108,57.2806,57.1643,57.2108,219477.0
2019-11-12 09:30:00,74.1,74.16,73.71,73.83,70995.0,57.4434,57.4899,57.1411,57.2341,70995.0
2019-11-12 09:40:00,73.85,74.17,73.62,74.1,38209.0,57.2496,57.4977,57.0713,57.4434,38209.0
2019-11-12 09:50:00,74.1,74.37,73.95,74.03,49663.0,57.4434,57.6527,57.3271,57.3891,49663.0
2019-11-12 10:00:00,74.01,74.04,73.66,73.75,40767.0,57.3736,57.3969,57.1023,57.1721,40767.0
2019-11-12 10:10:00,73.75,73.93,73.73,73.88,81907.0,57.1721,57.3116,57.1566,57.2729,81907.0
2019-11-12 10:20:00,73.89,74.25,73.88,74.14,26408.0,57.2806,57.5597,57.2729,57.4744,26408.0
2019-11-12 10:30:00,74.14,74.38,74.13,74.26,65132.0,57.4744,57.6605,57.4667,57.5674,65132.0
2019-11-12 10:40:00,74.28,74.34,74.01,74.16,90272.0,57.5829,57.6295,57.3736,57.4899,90272.0
2019-11-12 10:50:00,74.17,74.2,73.92,73.94,48554.0,57.4977,57.5209,57.3039,57.3194,48554.0
2019-11-12 11:00:00,73.93,74.17,73.9,74.14,47032.0,57.3116,57.4977,57.2884,57.4744,47032.0
2019-11-12 11:10:00,74.11,74.12,73.92,73.93,31189.0,57.4512,57.4589,57.3039,57.3116,31189.0
2019-11-12 11:20:00,73.94,73.99,73.84,73.91,66362.0,57.3194,57.3581,57.2418,57.2961,66362.0
2019-11-12 11:30:00,73.98,74.07,73.92,74.0,53588.0,57.3504,57.4201,57.3039,57.3659,53588.0
2019-11-12 11:40:00,73.97,74.0,73.88,73.9,78879.0,57.3426,57.3659,57.2729,57.2884,78879.0
2019-11-12 11:50:00,73.88,73.88,73.63,73.78,175744.0,57.2729,57.2729,57.079,57.1953,175744.0
2019-11-12 12:00:00,73.8,73.91,73.72,73.79,33593.0,57.2108,57.2961,57.1488,57.2031,33593.0
2019-11-12 12:10:00,73.79,73.84,73.35,73.35,27620.0,57.2031,57.2418,56.862,56.862,27620.0
2019-11-12 12:20:00,73.35,73.61,73.35,73.59,36543.0,56.862,57.0635,56.862,57.048,36543.0
2019-11-12 12:30:00,73.58,73.61,73.42,73.42,23452.0,57.0403,57.0635,56.9163,56.9163,23452.0
2019-11-12 12:40:00,73.42,73.43,73.18,73.18,20263.0,56.9163,56.924,56.7302,56.7302,20263.0
2019-11-12 12:50:00,73.21,73.29,73.06,73.17,33112.0,56.7535,56.8155,56.6372,56.7225,33112.0
2019-11-12 13:00:00,73.16,73.38,73.15,73.35,46277.0,56.7147,56.8852,56.7069,56.862,46277.0
2019-11-12 13:10:00,73.36,73.49,73.31,73.48,30475.0,56.8697,56.9705,56.831,56.9628,30475.0
2019-11-12 13:20:00,73.5,73.5,73.23,73.23,34957.0,56.9783,56.9783,56.769,56.769,34957.0
2019-11-12 13:30:00,73.26,73.35,73.24,73.35,40716.0,56.7922,56.862,56.7767,56.862,40716.0
2019-11-12 13:40:00,73.36,73.5,73.33,73.42,34261.0,56.8697,56.9783,56.8465,56.9163,34261.0
2019-11-12 13:50:00,73.41,73.41,73.2,73.3,28458.0,56.9085,56.9085,56.7457,56.8232,28458.0
2019-11-12 14:00:00,73.31,73.38,73.19,73.23,34961.0,56.831,56.8852,56.738,56.769,34961.0
2019-11-12 14:10:00,73.19,73.2,73.01,73.04,34093.0,56.738,56.7457,56.5984,56.6217,34093.0
2019-11-12 14:20:00,73.03,73.11,72.85,72.97,40002.0,56.6139,56.6759,56.4744,56.5674,40002.0
2019-11-12 14:30:00,72.96,73.02,72.74,72.74,59536.0,56.5597,56.6062,56.3891,56.3891,59536.0
2019-11-12 14:40:00,72.72,72.75,72.57,72.57,54054.0,56.3736,56.3969,56.2573,56.2573,54054.0
2019-11-12 14:50:00,72.56,72.81,72.48,72.75,70593.0,56.2496,56.4434,56.1876,56.3969,70593.0
2019-11-12 15:00:00,72.73,72.86,72.72,72.8,44546.0,56.3814,56.4821,56.3736,56.4356,44546.0
2019-11-12 15:10:00,72.79,72.8,72.61,72.8,55979.0,56.4279,56.4356,56.2883,56.4356,55979.0
2019-11-12 15:20:00,72.8,72.87,72.72,72.84,49885.0,56.4356,56.4899,56.3736,56.4666,49885.0
2019-11-12 15:30:00,72.84,73.16,72.82,73.09,86094.0,56.4666,56.7147,56.4511,56.6604,86094.0
2019-11-12 15:40:00,73.09,73.18,73.01,73.06,91083.0,56.6604,56.7302,56.5984,56.6372,91083.0
2019-11-12 15:50:00,73.06,73.32,73.05,73.29,251330.0,56.6372,56.8387,56.6294,56.8155,251330.0
2019-11-13 09:30:00,72.67,72.94,72.0,72.64,80016.0,56.3348,56.5442,55.8155,56.3116,80016.0
2019-11-13 09:40:00,72.6,72.85,72.35,72.6,38043.0,56.2806,56.4744,56.0868,56.2806,38043.0
2019-11-13 09:50:00,72.53,72.75,72.47,72.69,41340.0,56.2263,56.3969,56.1798,56.3503,41340.0
2019-11-13 10:00:00,72.7,72.71,72.35,72.45,51543.0,56.3581,56.3659,56.0868,56.1643,51543.0
2019-11-13 10:10:00,72.5,72.52,72.17,72.31,31091.0,56.2031,56.2186,55.9472,56.0558,31091.0
2019-11-13 10:20:00,72.28,72.32,71.99,72.05,33289.0,56.0325,56.0635,55.8077,55.8542,33289.0
2019-11-13 10:30:00,72.06,72.11,71.84,72.05,65380.0,55.862,55.9007,55.6914,55.8542,65380.0
2019-11-13 10:40:00,72.1,72.16,71.85,71.94,30126.0,55.893,55.9395,55.6992,55.7689,30126.0
2019-11-13 10:50:00,71.96,71.99,71.5,71.61,75755.0,55.7844,55.8077,55.4278,55.5131,75755.0
2019-11-13 11:00:00,71.62,71.77,71.52,71.75,70482.0,55.5209,55.6372,55.4433,55.6216,70482.0
2019-11-13 11:10:00,71.76,71.76,71.59,71.65,23009.0,55.6294,55.6294,55.4976,55.5441,23009.0
2019-11-13 11:20:00,71.67,71.81,71.59,71.74,23747.0,55.5596,55.6682,55.4976,55.6139,23747.0
2019-11-13 11:30:00,71.75,71.99,71.73,71.94,35418.0,55.6216,55.8077,55.6061,55.7689,35418.0
2019-11-13 11:40:00,71.94,72.14,71.91,72.03,24827.0,55.7689,55.924,55.7457,55.8387,24827.0
2019-11-13 11:50:00,72.01,72.06,71.73,71.77,29599.0,55.8232,55.862,55.6061,55.6372,29599.0
2019-11-13 12:00:00,71.77,71.85,71.64,71.68,29480.0,55.6372,55.6992,55.5364,55.5674,29480.0
2019-11-13 12:10:00,71.66,71.8,71.66,71.77,25999.0,55.5519,55.6604,55.5519,55.6372,25999.0
2019-11-13 12:20:00,71.76,71.91,71.72,71.86,23899.0,55.6294,55.7457,55.5984,55.7069,23899.0
2019-11-13 12:30:00,71.87,72.2,71.87,72.19,78487.0,55.7147,55.9705,55.7147,55.9627,78487.0
2019-11-13 12:40:00,72.18,72.2,72.06,72.14,25110.0,55.955,55.9705,55.862,55.924,25110.0
2019-11-13 12:50:00,72.16,72.33,72.03,72.04,33580.0,55.9395,56.0713,55.8387,55.8465,33580.0
2019-11-13 13:00:00,72.04,72.1,71.9,71.9,20581.0,55.8465,55.893,55.7379,55.7379,20581.0
2019-11-13 13:10:00,71.9,71.9,71.75,71.79,26118.0,55.7379,55.7379,55.6216,55.6527,26118.0
2019-11-13 13:20:00,71.77,71.77,71.69,71.74,22638.0,55.6372,55.6372,55.5751,55.6139,22638.0
2019-11-13 13:30:00,71.75,71.85,71.7,71.71,36761.0,55.6216,55.6992,55.5829,55.5906,36761.0
2019-11-13 13:40:00,71.7,71.72,71.59,71.72,31501.0,55.5829,55.5984,55.4976,55.5984,31501.0
2019-11-13 13:50:00,71.73,71.77,71.34,71.42,58253.0,55.6061,55.6372,55.3038,55.3658,58253.0
2019-11-13 14:00:00,71.42,71.47,71.3,71.31,46186.0,55.3658,55.4046,55.2728,55.2806,46186.0
2019-11-13 14:10:00,71.31,71.32,71.1,71.16,101166.0,55.2806,55.2883,55.1178,55.1643,101166.0
2019-11-13 14:20:00,71.16,71.36,71.15,71.29,61816.0,55.1643,55.3193,55.1565,55.265,61816.0
2019-11-13 14:30:00,71.28,71.44,71.26,71.41,66939.0,55.2573,55.3813,55.2418,55.3581,66939.0
2019-11-13 14:40:00,71.4,71.71,71.36,71.67,96567.0,55.3503,55.5906,55.3193,55.5596,96567.0
2019-11-13 14:50:00,71.68,71.84,71.68,71.69,38756.0,55.5674,55.6914,55.5674,55.5751,38756.0
2019-11-13 15:00:00,71.7,71.71,71.6,71.6,44182.0,55.5829,55.5906,55.5054,55.5054,44182.0
2019-11-13 15:10:00,71.61,71.63,71.52,71.57,66704.0,55.5131,55.5286,55.4433,55.4821,66704.0
2019-11-13 15:20:00,71.58,71.74,71.58,71.63,56366.0,55.4899,55.6139,55.4899,55.5286,56366.0
2019-11-13 15:30:00,71.62,71.98,71.62,71.98,138391.0,55.5209,55.7999,55.5209,55.7999,138391.0
2019-11-13 15:40:00,71.97,72.67,71.94,72.67,395040.0,55.7922,56.3348,55.7689,56.3348,395040.0
2019-11-13 15:50:00,72.66,72.79,72.58,72.6,595024.0,56.3271,56.4279,56.2651,56.2806,595024.0
2019-11-14 09:30:00,72.87,73.96,72.8,73.7,112071.0,56.4899,57.3349,56.4356,57.1333,112071.0
2019-11-14 09:40:00,73.71,74.02,73.54,74.01,94012.0,57.1411,57.3814,57.0093,57.3736,94012.0
2019-11-14 09:50:00,73.99,74.01,73.53,73.65,135133.0,57.3581,57.3736,57.0015,57.0946,135133.0
2019-11-14 10:00:00,73.66,73.78,73.54,73.78,72282.0,57.1023,57.1953,57.0093,57.1953,72282.0
2019-11-14 10:10:00,73.77,74.08,73.76,74.04,59521.0,57.1876,57.4279,57.1798,57.3969,59521.0
2019-11-14 10:20:00,74.05,74.24,73.82,73.95,121057.0,57.4046,57.5519,57.2263,57.3271,121057.0
2019-11-14 10:30:00,73.96,73.97,73.47,73.49,64767.0,57.3349,57.3426,56.955,56.9705,64767.0
2019-11-14 10:40:00,73.47,73.72,73.38,73.71,32146.0,56.955,57.1488,56.8852,57.1411,32146.0
2019-11-14 10:50:00,73.74,73.96,73.45,73.58,37433.0,57.1643,57.3349,56.9395,57.0403,37433.0
2019-11-14 11:00:00,73.56,73.72,73.27,73.66,78193.0,57.0248,57.1488,56.8,57.1023,78193.0
2019-11-14 11:10:00,73.65,73.7,73.46,73.46,65459.0,57.0946,57.1333,56.9473,56.9473,65459.0
2019-11-14 11:20:00,73.45,73.52,72.93,73.0,54301.0,56.9395,56.9938,56.5364,56.5907,54301.0
2019-11-14 11:30:00,73.01,73.2,73.0,73.19,27878.0,56.5984,56.7457,56.5907,56.738,27878.0
2019-11-14 11:40:00,73.19,73.19,72.91,73.04,37468.0,56.738,56.738,56.5209,56.6217,37468.0
2019-11-14 11:50:00,73.06,73.1,72.77,72.96,69931.0,56.6372,56.6682,56.4124,56.5597,69931.0
2019-11-14 12:00:00,72.96,73.06,72.81,72.81,36299.0,56.5597,56.6372,56.4434,56.4434,36299.0
2019-11-14 12:10:00,72.81,72.96,72.8,72.82,23293.0,56.4434,56.5597,56.4356,56.4511,23293.0
2019-11-14 12:20:00,72.8,72.92,72.72,72.9,20907.0,56.4356,56.5286,56.3736,56.5131,20907.0
2019-11-14 12:30:00,72.9,72.99,72.88,72.96,22444.0,56.5131,56.5829,56.4976,56.5597,22444.0
2019-11-14 12:40:00,72.96,73.02,72.84,72.96,16894.0,56.5597,56.6062,56.4666,56.5597,16894.0
2019-11-14 12:50:00,73.02,73.03,72.85,72.97,13933.0,56.6062,56.6139,56.4744,56.5674,13933.0
2019-11-14 13:00:00,72.95,72.99,72.81,72.81,13105.0,56.5519,56.5829,56.4434,56.4434,13105.0
2019-11-14 13:10:00,72.81,72.9,72.75,72.75,16920.0,56.4434,56.5131,56.3969,56.3969,16920.0
2019-11-14 13:20:00,72.77,72.77,72.65,72.7,14971.0,56.4124,56.4124,56.3193,56.3581,14971.0
2019-11-14 13:30:00,72.69,72.72,72.6,72.69,21541.0,56.3503,56.3736,56.2806,56.3503,21541.0
2019-11-14 13:40:00,72.69,72.78,72.43,72.49,85372.0,56.3503,56.4201,56.1488,56.1953,85372.0
2019-11-14 13:50:00,72.49,72.49,72.13,72.44,35864.0,56.1953,56.1953,55.9162,56.1565,35864.0
2019-11-14 14:00:00,72.39,72.59,72.29,72.52,22432.0,56.1178,56.2728,56.0403,56.2186,22432.0
2019-11-14 14:10:00,72.59,72.67,72.54,72.54,19042.0,56.2728,56.3348,56.2341,56.2341,19042.0
2019-11-14 14:20:00,72.54,72.59,72.45,72.47,41816.0,56.2341,56.2728,56.1643,56.1798,41816.0
2019-11-14 14:30:00,72.49,72.53,72.36,72.37,31399.0,56.1953,56.2263,56.0945,56.1023,31399.0
2019-11-14 14:40:00,72.37,72.43,72.24,72.28,21690.0,56.1023,56.1488,56.0015,56.0325,21690.0
2019-11-14 14:50:00,72.29,72.38,72.2,72.36,37208.0,56.0403,56.11,55.9705,56.0945,37208.0
2019-11-14 15:00:00,72.38,72.45,72.32,72.34,54737.0,56.11,56.1643,56.0635,56.079,54737.0
2019-11-14 15:10:00,72.34,72.35,72.23,72.25,43367.0,56.079,56.0868,55.9937,56.0093,43367.0
2019-11-14 15:20:00,72.25,72.4,72.24,72.35,51402.0,56.0093,56.1255,56.0015,56.0868,51402.0
2019-11-14 15:30:00,72.34,72.56,72.31,72.51,118065.0,56.079,56.2496,56.0558,56.2108,118065.0
2019-11-14 15:40:00,72.51,72.68,72.41,72.41,119297.0,56.2108,56.3426,56.1333,56.1333,119297.0
2019-11-14 15:50:00,72.41,72.43,72.19,72.36,266130.0,56.1333,56.1488,55.9627,56.0945,266130.0
2019-11-15 09:30:00,72.81,73.33,72.54,73.2,225854.0,56.4434,56.8465,56.2341,56.7457,225854.0
2019-11-15 09:40:00,73.19,73.35,72.86,72.99,110791.0,56.738,56.862,56.4821,56.5829,110791.0
2019-11-15 09:50:00,72.98,73.21,72.85,73.13,14377.0,56.5752,56.7535,56.4744,56.6914,14377.0
2019-11-15 10:00:00,73.12,73.37,73.08,73.26,94151.0,56.6837,56.8775,56.6527,56.7922,94151.0
2019-11-15 10:10:00,73.27,73.3,73.03,73.03,100173.0,56.8,56.8232,56.6139,56.6139,100173.0
2019-11-15 10:20:00,73.03,73.39,73.02,73.33,137081.0,56.6139,56.893,56.6062,56.8465,137081.0
2019-11-15 10:30:00,73.32,73.53,73.19,73.2,22915.0,56.8387,57.0015,56.738,56.7457,22915.0
2019-11-15 10:40:00,73.14,73.25,73.02,73.22,17585.0,56.6992,56.7845,56.6062,56.7612,17585.0
2019-11-15 10:50:00,73.23,73.39,73.18,73.27,27710.0,56.769,56.893,56.7302,56.8,27710.0
2019-11-15 11:00:00,73.27,73.48,73.24,73.48,22504.0,56.8,56.9628,56.7767,56.9628,22504.0
2019-11-15 11:10:00,73.5,73.72,73.46,73.65,55792.0,56.9783,57.1488,56.9473,57.0946,55792.0
2019-11-15 11:20:00,73.65,73.82,73.6,73.79,97179.0,57.0946,57.2263,57.0558,57.2031,97179.0
2019-11-15 11:30:00,73.8,73.99,73.79,73.85,54780.0,57.2108,57.3581,57.2031,57.2496,54780.0
2019-11-15 11:40:00,73.84,74.0,73.83,73.93,67649.0,57.2418,57.3659,57.2341,57.3116,67649.0
2019-11-15 11:50:00,73.9,73.93,73.53,73.62,248198.0,57.2884,57.3116,57.0015,57.0713,248198.0
2019-11-15 12:00:00,73.64,73.68,73.48,73.66,36095.0,57.0868,57.1178,56.9628,57.1023,36095.0
2019-11-15 12:10:00,73.66,73.81,73.51,73.77,25323.0,57.1023,57.2186,56.986,57.1876,25323.0
2019-11-15 12:20:00,73.77,73.88,73.71,73.74,17016.0,57.1876,57.2729,57.1411,57.1643,17016.0
2019-11-15 12:30:00,73.75,73.78,73.56,73.73,65234.0,57.1721,57.1953,57.0248,57.1566,65234.0
2019-11-15 12:40:00,73.73,73.86,73.7,73.75,57352.0,57.1566,57.2573,57.1333,57.1721,57352.0
2019-11-15 12:50:00,73.75,73.76,73.6,73.75,46718.0,57.1721,57.1798,57.0558,57.1721,46718.0
2019-11-15 13:00:00,73.75,73.92,73.7,73.9,25894.0,57.1721,57.3039,57.1333,57.2884,25894.0
2019-11-15 13:10:00,73.88,73.97,73.75,73.95,69472.0,57.2729,57.3426,57.1721,57.3271,69472.0
2019-11-15 13:20:00,73.96,74.01,73.88,73.9,36248.0,57.3349,57.3736,57.2729,57.2884,36248.0
2019-11-15 13:30:00,73.91,73.99,73.83,73.85,39560.0,57.2961,57.3581,57.2341,57.2496,39560.0
2019-11-15 13:40:00,73.83,73.95,73.76,73.87,47849.0,57.2341,57.3271,57.1798,57.2651,47849.0
2019-11-15 13:50:00,73.86,73.87,73.75,73.76,38351.0,57.2573,57.2651,57.1721,57.1798,38351.0
2019-11-15 14:00:00,73.78,73.81,73.69,73.75,21784.0,57.1953,57.2186,57.1256,57.1721,21784.0
2019-11-15 14:10:00,73.76,73.76,73.61,73.67,26900.0,57.1798,57.1798,57.0635,57.1101,26900.0
2019-11-15 14:20:00,73.66,73.68,73.5,73.64,82149.0,57.1023,57.1178,56.9783,57.0868,82149.0
2019-11-15 14:30:00,73.64,73.69,73.56,73.57,25505.0,57.0868,57.1256,57.0248,57.0325,25505.0
2019-11-15 14:40:00,73.57,73.6,73.5,73.53,15851.0,57.0325,57.0558,56.9783,57.0015,15851.0
2019-11-15 14:50:00,73.54,73.57,73.43,73.48,19349.0,57.0093,57.0325,56.924,56.9628,19349.0
2019-11-15 15:00:00,73.5,73.58,73.49,73.5,36166.0,56.9783,57.0403,56.9705,56.9783,36166.0
2019-11-15 15:10:00,73.49,73.56,73.45,73.46,28667.0,56.9705,57.0248,56.9395,56.9473,28667.0
2019-11-15 15:20:00,73.45,73.47,73.29,73.34,38901.0,56.9395,56.955,56.8155,56.8542,38901.0
2019-11-15 15:30:00,73.33,73.33,73.15,73.17,52557.0,56.8465,56.8465,56.7069,56.7225,52557.0
2019-11-15 15:40:00,73.16,73.27,73.14,73.25,64716.0,56.7147,56.8,56.6992,56.7845,64716.0
2019-11-15 15:50:00,73.25,73.5,73.12,73.48,270813.0,56.7845,56.9783,56.6837,56.9628,270813.0
2019-11-18 09:30:00,72.72,72.94,71.69,72.05,63786.0,56.3736,56.5442,55.5751,55.8542,63786.0
2019-11-18 09:40:00,72.06,72.2,71.73,71.74,62092.0,55.862,55.9705,55.6061,55.6139,62092.0
2019-11-18 09:50:00,71.79,72.05,71.63,72.05,37699.0,55.6527,55.8542,55.5286,55.8542,37699.0
2019-11-18 10:00:00,71.98,71.99,71.66,71.78,55910.0,55.7999,55.8077,55.5519,55.6449,55910.0
2019-11-18 10:10:00,71.73,71.83,71.09,71.17,39150.0,55.6061,55.6837,55.11,55.172,39150.0
2019-11-18 10:20:00,71.15,71.45,71.15,71.38,26460.0,55.1565,55.3891,55.1565,55.3348,26460.0
2019-11-18 10:30:00,71.33,71.57,71.25,71.55,25346.0,55.2961,55.4821,55.234,55.4666,25346.0
2019-11-18 10:40:00,71.52,71.59,71.32,71.35,33516.0,55.4433,55.4976,55.2883,55.3116,33516.0
2019-11-18 10:50:00,71.33,71.38,71.19,71.36,30843.0,55.2961,55.3348,55.1875,55.3193,30843.0
2019-11-18 11:00:00,71.36,71.46,71.19,71.22,30296.0,55.3193,55.3968,55.1875,55.2108,30296.0
2019-11-18 11:10:00,71.24,71.35,71.13,71.29,37469.0,55.2263,55.3116,55.141,55.265,37469.0
2019-11-18 11:20:00,71.32,71.43,71.21,71.25,38928.0,55.2883,55.3736,55.203,55.234,38928.0
2019-11-18 11:30:00,71.25,71.26,71.03,71.12,23577.0,55.234,55.2418,55.0635,55.1333,23577.0
2019-11-18 11:40:00,71.13,71.19,71.05,71.17,25506.0,55.141,55.1875,55.079,55.172,25506.0
2019-11-18 11:50:00,71.2,71.25,71.15,71.23,16612.0,55.1953,55.234,55.1565,55.2185,16612.0
2019-11-18 12:00:00,71.24,71.32,71.1,71.22,22739.0,55.2263,55.2883,55.1178,55.2108,22739.0
2019-11-18 12:10:00,71.23,71.28,71.13,71.14,27037.0,55.2185,55.2573,55.141,55.1488,27037.0
2019-11-18 12:20:00,71.13,71.19,71.02,71.03,35217.0,55.141,55.1875,55.0557,55.0635,35217.0
2019-11-18 12:30:00,71.03,71.3,71.03,71.23,30424.0,55.0635,55.2728,55.0635,55.2185,30424.0
2019-11-18 12:40:00,71.23,71.24,71.06,71.06,21795.0,55.2185,55.2263,55.0867,55.0867,21795.0
2019-11-18 12:50:00,71.06,71.07,70.94,71.0,25846.0,55.0867,55.0945,54.9937,55.0402,25846.0
2019-11-18 13:00:00,71.0,71.1,70.89,70.93,46367.0,55.0402,55.1178,54.955,54.986,46367.0
2019-11-18 13:10:00,70.92,70.92,70.7,70.83,43535.0,54.9782,54.9782,54.8077,54.9084,43535.0
2019-11-18 13:20:00,70.84,70.94,70.83,70.94,15534.0,54.9162,54.9937,54.9084,54.9937,15534.0
2019-11-18 13:30:00,70.94,70.94,70.81,70.93,32282.0,54.9937,54.9937,54.8929,54.986,32282.0
2019-11-18 13:40:00,70.94,71.0,70.78,70.82,24784.0,54.9937,55.0402,54.8697,54.9007,24784.0
2019-11-18 13:50:00,70.83,70.9,70.77,70.89,14220.0,54.9084,54.9627,54.8619,54.955,14220.0
2019-11-18 14:00:00,70.89,70.94,70.79,70.94,19119.0,54.955,54.9937,54.8774,54.9937,19119.0
2019-11-18 14:10:00,70.93,71.22,70.93,71.22,29793.0,54.986,55.2108,54.986,55.2108,29793.0
2019-11-18 14:20:00,71.22,71.29,71.17,71.28,25510.0,55.2108,55.265,55.172,55.2573,25510.0
2019-11-18 14:30:00,71.27,71.3,71.15,71.16,33679.0,55.2495,55.2728,55.1565,55.1643,33679.0
2019-11-18 14:40:00,71.17,71.22,71.11,71.22,51359.0,55.172,55.2108,55.1255,55.2108,51359.0
2019-11-18 14:50:00,71.23,71.29,71.18,71.28,37392.0,55.2185,55.265,55.1798,55.2573,37392.0
2019-11-18 15:00:00,71.28,71.33,71.22,71.23,33689.0,55.2573,55.2961,55.2108,55.2185,33689.0
2019-11-18 15:10:00,71.24,71.3,71.21,71.23,50475.0,55.2263,55.2728,55.203,55.2185,50475.0
2019-11-18 15:20:00,71.22,71.35,71.18,71.28,46821.0,55.2108,55.3116,55.1798,55.2573,46821.0
2019-11-18 15:30:00,71.28,71.31,71.17,71.21,65587.0,55.2573,55.2806,55.172,55.203,65587.0
2019-11-18 15:40:00,71.2,71.32,71.13,71.29,146262.0,55.1953,55.2883,55.141,55.265,146262.0
2019-11-18 15:50:00,71.28,71.33,71.19,71.27,187042.0,55.2573,55.2961,55.1875,55.2495,187042.0
2019-11-19 09:30:00,71.36,71.39,70.29,70.34,120498.0,55.3193,55.3426,54.4898,54.5286,120498.0
2019-11-19 09:40:00,70.38,70.38,69.78,69.92,102106.0,54.5596,54.5596,54.0945,54.203,102106.0
2019-11-19 09:50:00,69.95,70.35,69.84,70.35,129925.0,54.2263,54.5363,54.141,54.5363,129925.0
2019-11-19 10:00:00,70.32,70.64,70.17,70.64,89291.0,54.5131,54.7612,54.3968,54.7612,89291.0
2019-11-19 10:10:00,70.62,70.89,70.6,70.69,96792.0,54.7457,54.955,54.7301,54.7999,96792.0
2019-11-19 10:20:00,70.72,70.9,70.39,70.45,70524.0,54.8232,54.9627,54.5674,54.6139,70524.0
2019-11-19 10:30:00,70.46,70.47,70.09,70.19,33796.0,54.6216,54.6294,54.3348,54.4123,33796.0
2019-11-19 10:40:00,70.17,70.38,70.1,70.14,30380.0,54.3968,54.5596,54.3425,54.3736,30380.0
2019-11-19 10:50:00,70.13,70.42,70.0,70.32,42316.0,54.3658,54.5906,54.265,54.5131,42316.0
2019-11-19 11:00:00,70.31,70.31,70.01,70.06,44761.0,54.5053,54.5053,54.2728,54.3115,44761.0
2019-11-19 11:10:00,70.06,70.22,70.06,70.15,31906.0,54.3115,54.4356,54.3115,54.3813,31906.0
2019-11-19 11:20:00,70.11,70.34,70.06,70.19,36257.0,54.3503,54.5286,54.3115,54.4123,36257.0
2019-11-19 11:30:00,70.2,70.46,70.04,70.39,43610.0,54.4201,54.6216,54.296,54.5674,43610.0
2019-11-19 11:40:00,70.39,70.41,70.05,70.08,67634.0,54.5674,54.5829,54.3038,54.327,67634.0
2019-11-19 11:50:00,70.08,70.32,70.03,70.29,36375.0,54.327,54.5131,54.2883,54.4898,36375.0
2019-11-19 12:00:00,70.31,70.46,70.22,70.45,62067.0,54.5053,54.6216,54.4356,54.6139,62067.0
2019-11-19 12:10:00,70.44,70.55,70.36,70.47,66228.0,54.6061,54.6914,54.5441,54.6294,66228.0
2019-11-19 12:20:00,70.47,70.51,70.33,70.42,49871.0,54.6294,54.6604,54.5208,54.5906,49871.0
2019-11-19 12:30:00,70.44,70.5,70.35,70.43,47197.0,54.6061,54.6526,54.5363,54.5984,47197.0
2019-11-19 12:40:00,70.44,70.47,70.36,70.45,18080.0,54.6061,54.6294,54.5441,54.6139,18080.0
2019-11-19 12:50:00,70.45,70.45,70.3,70.4,11534.0,54.6139,54.6139,54.4976,54.5751,11534.0
2019-11-19 13:00:00,70.41,70.46,70.33,70.43,22786.0,54.5829,54.6216,54.5208,54.5984,22786.0
2019-11-19 13:10:00,70.42,70.48,70.39,70.39,17003.0,54.5906,54.6371,54.5674,54.5674,17003.0
2019-11-19 13:20:00,70.37,70.41,70.28,70.41,19764.0,54.5519,54.5829,54.4821,54.5829,19764.0
2019-11-19 13:30:00,70.4,70.44,70.17,70.22,19656.0,54.5751,54.6061,54.3968,54.4356,19656.0
2019-11-19 13:40:00,70.23,70.31,70.16,70.31,23214.0,54.4433,54.5053,54.3891,54.5053,23214.0
2019-11-19 13:50:00,70.33,70.33,70.19,70.22,17655.0,54.5208,54.5208,54.4123,54.4356,17655.0
2019-11-19 14:00:00,70.24,70.35,70.2,70.23,67601.0,54.4511,54.5363,54.4201,54.4433,67601.0
2019-11-19 14:10:00,70.2,70.28,70.13,70.17,89458.0,54.4201,54.4821,54.3658,54.3968,89458.0
2019-11-19 14:20:00,70.15,70.33,70.11,70.16,49678.0,54.3813,54.5208,54.3503,54.3891,49678.0
2019-11-19 14:30:00,70.15,70.26,70.06,70.18,27130.0,54.3813,54.4666,54.3115,54.4046,27130.0
2019-11-19 14:40:00,70.18,70.32,70.14,70.31,46540.0,54.4046,54.5131,54.3736,54.5053,46540.0
2019-11-19 14:50:00,70.3,70.3,70.06,70.16,55052.0,54.4976,54.4976,54.3115,54.3891,55052.0
2019-11-19 15:00:00,70.16,70.31,70.11,70.24,61265.0,54.3891,54.5053,54.3503,54.4511,61265.0
2019-11-19 15:10:00,70.25,70.34,70.2,70.23,48011.0,54.4588,54.5286,54.4201,54.4433,48011.0
2019-11-19 15:20:00,70.22,70.23,70.12,70.14,73463.0,54.4356,54.4433,54.358,54.3736,73463.0
2019-11-19 15:30:00,70.14,70.36,70.13,70.33,160041.0,54.3736,54.5441,54.3658,54.5208,160041.0
2019-11-19 15:40:00,70.33,70.58,70.33,70.49,222867.0,54.5208,54.7146,54.5208,54.6449,222867.0
2019-11-19 15:50:00,70.47,70.49,70.17,70.4,287331.0,54.6294,54.6449,54.3968,54.5751,287331.0
2019-11-20 09:30:00,70.74,71.1,70.3,71.04,95668.0,54.8387,55.1178,54.4976,55.0712,95668.0
2019-11-20 09:40:00,71.07,71.07,70.72,70.82,34066.0,55.0945,55.0945,54.8232,54.9007,34066.0
2019-11-20 09:50:00,70.79,70.96,70.5,70.5,119509.0,54.8774,55.0092,54.6526,54.6526,119509.0
2019-11-20 10:00:00,70.55,70.8,70.45,70.79,68520.0,54.6914,54.8852,54.6139,54.8774,68520.0
2019-11-20 10:10:00,70.77,70.9,70.6,70.72,77757.0,54.8619,54.9627,54.7301,54.8232,77757.0
2019-11-20 10:20:00,70.73,71.04,70.71,70.99,65764.0,54.8309,55.0712,54.8154,55.0325,65764.0
2019-11-20 10:30:00,71.01,71.78,71.01,71.63,59814.0,55.048,55.6449,55.048,55.5286,59814.0
2019-11-20 10:40:00,71.66,71.72,71.22,71.61,36197.0,55.5519,55.5984,55.2108,55.5131,36197.0
2019-11-20 10:50:00,71.63,72.04,71.62,71.96,53187.0,55.5286,55.8465,55.5209,55.7844,53187.0
2019-11-20 11:00:00,71.95,72.43,71.85,72.36,73901.0,55.7767,56.1488,55.6992,56.0945,73901.0
2019-11-20 11:10:00,72.36,72.53,72.13,72.49,42234.0,56.0945,56.2263,55.9162,56.1953,42234.0
2019-11-20 11:20:00,72.48,72.84,72.48,72.69,41337.0,56.1876,56.4666,56.1876,56.3503,41337.0
2019-11-20 11:30:00,72.69,73.02,72.65,72.99,82522.0,56.3503,56.6062,56.3193,56.5829,82522.0
2019-11-20 11:40:00,72.98,73.11,72.83,73.05,65171.0,56.5752,56.6759,56.4589,56.6294,65171.0
2019-11-20 11:50:00,73.05,73.24,72.89,72.98,39752.0,56.6294,56.7767,56.5054,56.5752,39752.0
2019-11-20 12:00:00,72.98,73.23,72.93,73.11,32224.0,56.5752,56.769,56.5364,56.6759,32224.0
2019-11-20 12:10:00,73.09,73.34,73.06,73.3,44632.0,56.6604,56.8542,56.6372,56.8232,44632.0
2019-11-20 12:20:00,73.32,73.37,73.13,73.23,47065.0,56.8387,56.8775,56.6914,56.769,47065.0
2019-11-20 12:30:00,73.23,73.35,73.0,73.05,58791.0,56.769,56.862,56.5907,56.6294,58791.0
2019-11-20 12:40:00,73.07,73.13,72.65,72.74,33083.0,56.6449,56.6914,56.3193,56.3891,33083.0
2019-11-20 12:50:00,72.77,72.8,72.34,72.6,66660.0,56.4124,56.4356,56.079,56.2806,66660.0
2019-11-20 13:00:00,72.58,72.58,72.0,72.06,33869.0,56.2651,56.2651,55.8155,55.862,33869.0
2019-11-20 13:10:00,72.08,72.2,71.98,72.11,64176.0,55.8775,55.9705,55.7999,55.9007,64176.0
2019-11-20 13:20:00,72.12,72.55,72.03,72.48,42752.0,55.9085,56.2418,55.8387,56.1876,42752.0
2019-11-20 13:30:00,72.48,72.58,72.29,72.36,38397.0,56.1876,56.2651,56.0403,56.0945,38397.0
2019-11-20 13:40:00,72.34,72.55,72.33,72.49,22617.0,56.079,56.2418,56.0713,56.1953,22617.0
2019-11-20 13:50:00,72.49,72.72,72.45,72.61,25928.0,56.1953,56.3736,56.1643,56.2883,25928.0
2019-11-20 14:00:00,72.61,72.76,72.41,72.49,48205.0,56.2883,56.4046,56.1333,56.1953,48205.0
2019-11-20 14:10:00,72.47,72.52,72.2,72.46,26850.0,56.1798,56.2186,55.9705,56.172,26850.0
2019-11-20 14:20:00,72.49,72.51,72.28,72.45,36632.0,56.1953,56.2108,56.0325,56.1643,36632.0
2019-11-20 14:30:00,72.47,72.56,72.42,72.53,19658.0,56.1798,56.2496,56.141,56.2263,19658.0
2019-11-20 14:40:00,72.53,72.59,72.31,72.32,54805.0,56.2263,56.2728,56.0558,56.0635,54805.0
2019-11-20 14:50:00,72.32,72.38,72.12,72.31,34021.0,56.0635,56.11,55.9085,56.0558,34021.0
2019-11-20 15:00:00,72.36,72.4,72.17,72.19,44298.0,56.0945,56.1255,55.9472,55.9627,44298.0
2019-11-20 15:10:00,72.19,72.31,72.15,72.2,39517.0,55.9627,56.0558,55.9317,55.9705,39517.0
2019-11-20 15:20:00,72.19,72.35,72.15,72.22,37666.0,55.9627,56.0868,55.9317,55.986,37666.0
2019-11-20 15:30:00,72.21,72.31,72.0,72.05,76843.0,55.9782,56.0558,55.8155,55.8542,76843.0
2019-11-20 15:40:00,72.04,72.17,71.98,72.01,71816.0,55.8465,55.9472,55.7999,55.8232,71816.0
2019-11-20 15:50:00,72.0,72.17,71.91,72.03,239121.0,55.8155,55.9472,55.7457,55.8387,239121.0
2019-11-21 09:30:00,72.06,72.69,71.3,72.08,101961.0,55.862,56.3503,55.2728,55.8775,101961.0
2019-11-21 09:40:00,72.03,72.26,71.72,72.0,85674.0,55.8387,56.017,55.5984,55.8155,85674.0
2019-11-21 09:50:00,72.03,72.16,71.86,71.98,62763.0,55.8387,55.9395,55.7069,55.7999,62763.0
2019-11-21 10:00:00,71.9,72.03,71.67,71.67,133253.0,55.7379,55.8387,55.5596,55.5596,133253.0
2019-11-21 10:10:00,71.7,72.02,71.59,71.85,170120.0,55.5829,55.831,55.4976,55.6992,170120.0
2019-11-21 10:20:00,71.83,71.99,71.67,71.97,73323.0,55.6837,55.8077,55.5596,55.7922,73323.0
2019-11-21 10:30:00,71.95,72.19,71.81,71.96,42790.0,55.7767,55.9627,55.6682,55.7844,42790.0
2019-11-21 10:40:00,71.98,72.23,71.98,72.2,84287.0,55.7999,55.9937,55.7999,55.9705,84287.0
2019-11-21 10:50:00,72.2,72.22,71.7,71.73,58265.0,55.9705,55.986,55.5829,55.6061,58265.0
2019-11-21 11:00:00,71.75,71.88,71.57,71.61,79699.0,55.6216,55.7224,55.4821,55.5131,79699.0
2019-11-21 11:10:00,71.61,71.81,71.38,71.78,85223.0,55.5131,55.6682,55.3348,55.6449,85223.0
2019-11-21 11:20:00,71.78,72.12,71.74,71.98,119613.0,55.6449,55.9085,55.6139,55.7999,119613.0
2019-11-21 11:30:00,72.02,72.21,71.96,72.12,28367.0,55.831,55.9782,55.7844,55.9085,28367.0
2019-11-21 11:40:00,72.15,72.26,72.09,72.21,163447.0,55.9317,56.017,55.8852,55.9782,163447.0
2019-11-21 11:50:00,72.2,72.58,72.2,72.56,35977.0,55.9705,56.2651,55.9705,56.2496,35977.0
2019-11-21 12:00:00,72.57,72.77,72.49,72.74,46737.0,56.2573,56.4124,56.1953,56.3891,46737.0
2019-11-21 12:10:00,72.74,73.0,72.73,72.99,57331.0,56.3891,56.5907,56.3814,56.5829,57331.0
2019-11-21 12:20:00,72.98,72.98,72.69,72.69,39919.0,56.5752,56.5752,56.3503,56.3503,39919.0
2019-11-21 12:30:00,72.68,72.68,72.46,72.56,124580.0,56.3426,56.3426,56.172,56.2496,124580.0
2019-11-21 12:40:00,72.55,72.71,72.45,72.61,100651.0,56.2418,56.3659,56.1643,56.2883,100651.0
2019-11-21 12:50:00,72.63,72.83,72.63,72.69,84811.0,56.3038,56.4589,56.3038,56.3503,84811.0
2019-11-21 13:00:00,72.69,72.69,72.54,72.67,21808.0,56.3503,56.3503,56.2341,56.3348,21808.0
2019-11-21 13:10:00,72.7,72.87,72.7,72.83,30381.0,56.3581,56.4899,56.3581,56.4589,30381.0
2019-11-21 13:20:00,72.83,72.94,72.77,72.8,77380.0,56.4589,56.5442,56.4124,56.4356,77380.0
2019-11-21 13:30:00,72.8,73.05,72.75,72.95,71340.0,56.4356,56.6294,56.3969,56.5519,71340.0
2019-11-21 13:40:00,72.94,73.09,72.92,72.97,131168.0,56.5442,56.6604,56.5286,56.5674,131168.0
2019-11-21 13:50:00,72.97,73.07,72.77,72.79,33721.0,56.5674,56.6449,56.4124,56.4279,33721.0
2019-11-21 14:00:00,72.79,72.89,72.74,72.83,20113.0,56.4279,56.5054,56.3891,56.4589,20113.0
2019-11-21 14:10:00,72.82,72.92,72.75,72.86,27794.0,56.4511,56.5286,56.3969,56.4821,27794.0
2019-11-21 14:20:00,72.87,73.09,72.87,73.08,43815.0,56.4899,56.6604,56.4899,56.6527,43815.0
2019-11-21 14:30:00,73.07,73.09,72.93,73.03,43457.0,56.6449,56.6604,56.5364,56.6139,43457.0
2019-11-21 14:40:00,73.03,73.21,72.95,73.21,45713.0,56.6139,56.7535,56.5519,56.7535,45713.0
2019-11-21 14:50:00,73.2,73.3,73.15,73.18,60137.0,56.7457,56.8232,56.7069,56.7302,60137.0
2019-11-21 15:00:00,73.19,73.19,73.07,73.1,43282.0,56.738,56.738,56.6449,56.6682,43282.0
2019-11-21 15:10:00,73.1,73.14,73.03,73.12,49451.0,56.6682,56.6992,56.6139,56.6837,49451.0
2019-11-21 15:20:00,73.13,73.27,73.12,73.19,58212.0,56.6914,56.8,56.6837,56.738,58212.0
2019-11-21 15:30:00,73.21,73.35,73.21,73.32,48158.0,56.7535,56.862,56.7535,56.8387,48158.0
2019-11-21 15:40:00,73.32,73.41,73.21,73.4,75099.0,56.8387,56.9085,56.7535,56.9008,75099.0
2019-11-21 15:50:00,73.39,73.46,73.16,73.3,240673.0,56.893,56.9473,56.7147,56.8232,240673.0
2019-11-22 09:30:00,73.51,73.86,72.94,73.02,62811.0,56.986,57.2573,56.5442,56.6062,62811.0
2019-11-22 09:40:00,73.02,73.53,73.0,73.45,25342.0,56.6062,57.0015,56.5907,56.9395,25342.0
2019-11-22 09:50:00,73.46,73.91,73.46,73.81,34754.0,56.9473,57.2961,56.9473,57.2186,34754.0
2019-11-22 10:00:00,73.75,74.11,73.66,74.01,54025.0,57.1721,57.4512,57.1023,57.3736,54025.0
2019-11-22 10:10:00,73.97,74.13,73.81,74.13,132299.0,57.3426,57.4667,57.2186,57.4667,132299.0
2019-11-22 10:20:00,74.11,74.25,74.04,74.15,59362.0,57.4512,57.5597,57.3969,57.4822,59362.0
2019-11-22 10:30:00,74.13,74.31,73.96,74.12,80216.0,57.4667,57.6062,57.3349,57.4589,80216.0
2019-11-22 10:40:00,74.14,74.19,73.77,73.8,101174.0,57.4744,57.5132,57.1876,57.2108,101174.0
2019-11-22 10:50:00,73.79,73.84,73.46,73.56,72583.0,57.2031,57.2418,56.9473,57.0248,72583.0
2019-11-22 11:00:00,73.53,73.61,73.27,73.38,69745.0,57.0015,57.0635,56.8,56.8852,69745.0
2019-11-22 11:10:00,73.38,73.51,72.98,73.15,57525.0,56.8852,56.986,56.5752,56.7069,57525.0
2019-11-22 11:20:00,73.14,73.38,73.08,73.31,67074.0,56.6992,56.8852,56.6527,56.831,67074.0
2019-11-22 11:30:00,73.29,73.5,73.16,73.48,43373.0,56.8155,56.9783,56.7147,56.9628,43373.0
2019-11-22 11:40:00,73.49,73.54,73.27,73.33,30630.0,56.9705,57.0093,56.8,56.8465,30630.0
2019-11-22 11:50:00,73.32,73.41,73.2,73.39,44186.0,56.8387,56.9085,56.7457,56.893,44186.0
2019-11-22 12:00:00,73.39,73.54,73.35,73.46,33079.0,56.893,57.0093,56.862,56.9473,33079.0
2019-11-22 12:10:00,73.45,73.55,73.26,73.31,48918.0,56.9395,57.017,56.7922,56.831,48918.0
2019-11-22 12:20:00,73.32,73.44,73.24,73.44,37233.0,56.8387,56.9318,56.7767,56.9318,37233.0
2019-11-22 12:30:00,73.44,73.46,73.26,73.28,23982.0,56.9318,56.9473,56.7922,56.8077,23982.0
2019-11-22 12:40:00,73.28,73.39,73.05,73.08,24935.0,56.8077,56.893,56.6294,56.6527,24935.0
2019-11-22 12:50:00,73.06,73.25,73.03,73.16,32139.0,56.6372,56.7845,56.6139,56.7147,32139.0
2019-11-22 13:00:00,73.14,73.46,73.11,73.44,29061.0,56.6992,56.9473,56.6759,56.9318,29061.0
2019-11-22 13:10:00,73.44,73.57,73.43,73.48,34560.0,56.9318,57.0325,56.924,56.9628,34560.0
2019-11-22 13:20:00,73.48,73.51,73.33,73.34,13967.0,56.9628,56.986,56.8465,56.8542,13967.0
2019-11-22 13:30:00,73.33,73.53,73.32,73.48,37055.0,56.8465,57.0015,56.8387,56.9628,37055.0
2019-11-22 13:40:00,73.48,73.62,73.39,73.62,27823.0,56.9628,57.0713,56.893,57.0713,27823.0
2019-11-22 13:50:00,73.62,73.92,73.6,73.83,55771.0,57.0713,57.3039,57.0558,57.2341,55771.0
2019-11-22 14:00:00,73.81,73.84,73.7,73.75,49897.0,57.2186,57.2418,57.1333,57.1721,49897.0
2019-11-22 14:10:00,73.75,73.78,73.46,73.49,28368.0,57.1721,57.1953,56.9473,56.9705,28368.0
2019-11-22 14:20:00,73.48,73.52,73.38,73.51,32783.0,56.9628,56.9938,56.8852,56.986,32783.0
2019-11-22 14:30:00,73.5,73.6,73.5,73.59,29475.0,56.9783,57.0558,56.9783,57.048,29475.0
2019-11-22 14:40:00,73.59,73.64,73.51,73.56,29252.0,57.048,57.0868,56.986,57.0248,29252.0
2019-11-22 14:50:00,73.57,73.64,73.54,73.58,29626.0,57.0325,57.0868,57.0093,57.0403,29626.0
2019-11-22 15:00:00,73.58,73.6,73.47,73.56,42830.0,57.0403,57.0558,56.955,57.0248,42830.0
2019-11-22 15:10:00,73.53,73.56,73.26,73.3,33497.0,57.0015,57.0248,56.7922,56.8232,33497.0
2019-11-22 15:20:00,73.28,73.28,73.04,73.04,32276.0,56.8077,56.8077,56.6217,56.6217,32276.0
2019-11-22 15:30:00,73.04,73.07,72.85,72.86,73289.0,56.6217,56.6449,56.4744,56.4821,73289.0
2019-11-22 15:40:00,72.86,72.96,72.83,72.88,70897.0,56.4821,56.5597,56.4589,56.4976,70897.0
2019-11-22 15:50:00,72.88,73.14,72.86,73.0,213804.0,56.4976,56.6992,56.4821,56.5907,213804.0
2019-11-25 09:30:00,72.82,73.06,72.14,73.06,74409.0,56.4511,56.6372,55.924,56.6372,74409.0
2019-11-25 09:40:00,73.01,73.25,72.76,72.9,54812.0,56.5984,56.7845,56.4046,56.5131,54812.0
2019-11-25 09:50:00,72.84,72.87,72.14,72.31,86375.0,56.4666,56.4899,55.924,56.0558,86375.0
2019-11-25 10:00:00,72.14,72.73,72.07,72.69,22474.0,55.924,56.3814,55.8697,56.3503,22474.0
2019-11-25 10:10:00,72.68,72.96,72.63,72.9,48340.0,56.3426,56.5597,56.3038,56.5131,48340.0
2019-11-25 10:20:00,72.9,73.13,72.86,73.09,62357.0,56.5131,56.6914,56.4821,56.6604,62357.0
2019-11-25 10:30:00,73.06,73.16,72.8,72.92,32271.0,56.6372,56.7147,56.4356,56.5286,32271.0
2019-11-25 10:40:00,72.95,73.01,72.7,72.73,69155.0,56.5519,56.5984,56.3581,56.3814,69155.0
2019-11-25 10:50:00,72.72,72.92,72.67,72.7,38568.0,56.3736,56.5286,56.3348,56.3581,38568.0
2019-11-25 11:00:00,72.74,72.81,72.66,72.76,48033.0,56.3891,56.4434,56.3271,56.4046,48033.0
2019-11-25 11:10:00,72.75,73.06,72.7,72.86,47120.0,56.3969,56.6372,56.3581,56.4821,47120.0
2019-11-25 11:20:00,72.86,73.11,72.83,72.95,38754.0,56.4821,56.6759,56.4589,56.5519,38754.0
2019-11-25 11:30:00,72.95,72.98,72.8,72.87,44803.0,56.5519,56.5752,56.4356,56.4899,44803.0
2019-11-25 11:40:00,72.88,72.96,72.85,72.86,26985.0,56.4976,56.5597,56.4744,56.4821,26985.0
2019-11-25 11:50:00,72.87,72.89,72.65,72.68,38987.0,56.4899,56.5054,56.3193,56.3426,38987.0
2019-11-25 12:00:00,72.66,72.79,72.58,72.65,49604.0,56.3271,56.4279,56.2651,56.3193,49604.0
2019-11-25 12:10:00,72.63,72.83,72.63,72.82,23831.0,56.3038,56.4589,56.3038,56.4511,23831.0
2019-11-25 12:20:00,72.84,73.01,72.84,72.96,18953.0,56.4666,56.5984,56.4666,56.5597,18953.0
2019-11-25 12:30:00,72.97,73.17,72.97,73.15,19073.0,56.5674,56.7225,56.5674,56.7069,19073.0
2019-11-25 12:40:00,73.16,73.29,73.11,73.26,36230.0,56.7147,56.8155,56.6759,56.7922,36230.0
2019-11-25 12:50:00,73.26,73.47,73.22,73.42,49492.0,56.7922,56.955,56.7612,56.9163,49492.0
2019-11-25 13:00:00,73.42,73.54,73.42,73.47,68300.0,56.9163,57.0093,56.9163,56.955,68300.0
2019-11-25 13:10:00,73.48,73.54,73.37,73.51,29867.0,56.9628,57.0093,56.8775,56.986,29867.0
2019-11-25 13:20:00,73.52,73.56,73.24,73.33,52415.0,56.9938,57.0248,56.7767,56.8465,52415.0
2019-11-25 13:30:00,73.33,73.4,73.15,73.24,36961.0,56.8465,56.9008,56.7069,56.7767,36961.0
2019-11-25 13:40:00,73.24,73.28,73.13,73.17,74261.0,56.7767,56.8077,56.6914,56.7225,74261.0
2019-11-25 13:50:00,73.17,73.22,73.08,73.18,24660.0,56.7225,56.7612,56.6527,56.7302,24660.0
2019-11-25 14:00:00,73.18,73.25,73.15,73.22,23957.0,56.7302,56.7845,56.7069,56.7612,23957.0
2019-11-25 14:10:00,73.22,73.39,73.16,73.22,42396.0,56.7612,56.893,56.7147,56.7612,42396.0
2019-11-25 14:20:00,73.23,73.24,73.05,73.06,53927.0,56.769,56.7767,56.6294,56.6372,53927.0
2019-11-25 14:30:00,73.08,73.21,73.08,73.18,31806.0,56.6527,56.7535,56.6527,56.7302,31806.0
2019-11-25 14:40:00,73.2,73.27,73.16,73.21,32478.0,56.7457,56.8,56.7147,56.7535,32478.0
2019-11-25 14:50:00,73.22,73.22,73.09,73.17,38370.0,56.7612,56.7612,56.6604,56.7225,38370.0
2019-11-25 15:00:00,73.17,73.35,73.05,73.31,93286.0,56.7225,56.862,56.6294,56.831,93286.0
2019-11-25 15:10:00,73.3,73.39,73.21,73.25,31867.0,56.8232,56.893,56.7535,56.7845,31867.0
2019-11-25 15:20:00,73.26,73.42,73.21,73.41,108148.0,56.7922,56.9163,56.7535,56.9085,108148.0
2019-11-25 15:30:00,73.42,73.48,73.26,73.34,97581.0,56.9163,56.9628,56.7922,56.8542,97581.0
2019-11-25 15:40:00,73.34,73.53,73.34,73.48,94655.0,56.8542,57.0015,56.8542,56.9628,94655.0
2019-11-25 15:50:00,73.48,73.59,73.44,73.5,247931.0,56.9628,57.048,56.9318,56.9783,247931.0
2019-11-26 09:30:00,73.48,73.55,73.0,73.44,81821.0,56.9628,57.017,56.5907,56.9318,81821.0
2019-11-26 09:40:00,73.43,73.68,73.35,73.42,49860.0,56.924,57.1178,56.862,56.9163,49860.0
2019-11-26 09:50:00,73.44,73.58,73.23,73.3,111063.0,56.9318,57.0403,56.769,56.8232,111063.0
2019-11-26 10:00:00,73.3,73.54,73.1,73.1,154503.0,56.8232,57.0093,56.6682,56.6682,154503.0
2019-11-26 10:10:00,73.1,73.2,72.78,72.81,59759.0,56.6682,56.7457,56.4201,56.4434,59759.0
2019-11-26 10:20:00,72.8,72.85,72.5,72.52,30249.0,56.4356,56.4744,56.2031,56.2186,30249.0
2019-11-26 10:30:00,72.5,72.71,72.37,72.45,44908.0,56.2031,56.3659,56.1023,56.1643,44908.0
2019-11-26 10:40:00,72.46,72.6,72.26,72.26,71132.0,56.172,56.2806,56.017,56.017,71132.0
2019-11-26 10:50:00,72.27,72.32,71.98,72.1,107610.0,56.0248,56.0635,55.7999,55.893,107610.0
2019-11-26 11:00:00,72.18,72.35,71.94,72.01,38926.0,55.955,56.0868,55.7689,55.8232,38926.0
2019-11-26 11:10:00,72.04,72.26,71.98,72.18,30821.0,55.8465,56.017,55.7999,55.955,30821.0
2019-11-26 11:20:00,72.18,72.39,72.12,72.25,95705.0,55.955,56.1178,55.9085,56.0093,95705.0
2019-11-26 11:30:00,72.23,72.37,72.08,72.37,59244.0,55.9937,56.1023,55.8775,56.1023,59244.0
2019-11-26 11:40:00,72.36,72.5,72.33,72.37,30942.0,56.0945,56.2031,56.0713,56.1023,30942.0
2019-11-26 11:50:00,72.39,72.62,72.36,72.59,22069.0,56.1178,56.2961,56.0945,56.2728,22069.0
2019-11-26 12:00:00,72.61,72.74,72.52,72.67,25462.0,56.2883,56.3891,56.2186,56.3348,25462.0
2019-11-26 12:10:00,72.68,72.68,72.47,72.64,27644.0,56.3426,56.3426,56.1798,56.3116,27644.0
2019-11-26 12:20:00,72.66,72.67,72.46,72.46,14375.0,56.3271,56.3348,56.172,56.172,14375.0
2019-11-26 12:30:00,72.45,72.63,72.43,72.6,14774.0,56.1643,56.3038,56.1488,56.2806,14774.0
2019-11-26 12:40:00,72.57,72.6,72.37,72.37,25528.0,56.2573,56.2806,56.1023,56.1023,25528.0
2019-11-26 12:50:00,72.42,72.42,72.29,72.34,11132.0,56.141,56.141,56.0403,56.079,11132.0
2019-11-26 13:00:00,72.34,72.41,72.19,72.21,51849.0,56.079,56.1333,55.9627,55.9782,51849.0
2019-11-26 13:10:00,72.23,72.3,72.17,72.17,21322.0,55.9937,56.048,55.9472,55.9472,21322.0
2019-11-26 13:20:00,72.18,72.21,72.12,72.13,34589.0,55.955,55.9782,55.9085,55.9162,34589.0
2019-11-26 13:30:00,72.13,72.43,72.11,72.41,38865.0,55.9162,56.1488,55.9007,56.1333,38865.0
2019-11-26 13:40:00,72.41,72.48,72.37,72.38,21262.0,56.1333,56.1876,56.1023,56.11,21262.0
2019-11-26 13:50:00,72.4,72.45,72.29,72.3,15630.0,56.1255,56.1643,56.0403,56.048,15630.0
2019-11-26 14:00:00,72.32,72.39,72.25,72.33,24140.0,56.0635,56.1178,56.0093,56.0713,24140.0
2019-11-26 14:10:00,72.29,72.3,72.19,72.19,32394.0,56.0403,56.048,55.9627,55.9627,32394.0
2019-11-26 14:20:00,72.18,72.41,72.16,72.36,28242.0,55.955,56.1333,55.9395,56.0945,28242.0
2019-11-26 14:30:00,72.38,72.39,72.28,72.32,22993.0,56.11,56.1178,56.0325,56.0635,22993.0
2019-11-26 14:40:00,72.32,72.53,72.31,72.48,34488.0,56.0635,56.2263,56.0558,56.1876,34488.0
2019-11-26 14:50:00,72.47,72.51,72.4,72.41,24453.0,56.1798,56.2108,56.1255,56.1333,24453.0
2019-11-26 15:00:00,72.43,72.44,72.21,72.21,33718.0,56.1488,56.1565,55.9782,55.9782,33718.0
2019-11-26 15:10:00,72.22,72.22,72.08,72.14,28875.0,55.986,55.986,55.8775,55.924,28875.0
2019-11-26 15:20:00,72.12,72.15,71.89,71.89,42582.0,55.9085,55.9317,55.7302,55.7302,42582.0
2019-11-26 15:30:00,71.89,72.0,71.85,71.95,44519.0,55.7302,55.8155,55.6992,55.7767,44519.0
2019-11-26 15:40:00,71.94,72.08,71.85,71.95,106376.0,55.7689,55.8775,55.6992,55.7767,106376.0
2019-11-26 15:50:00,71.96,72.24,71.88,71.91,328526.0,55.7844,56.0015,55.7224,55.7457,328526.0
2019-11-27 09:30:00,72.07,72.34,71.9,72.09,51187.0,55.8697,56.079,55.7379,55.8852,51187.0
2019-11-27 09:40:00,71.99,72.31,71.98,72.2,13723.0,55.8077,56.0558,55.7999,55.9705,13723.0
2019-11-27 09:50:00,72.2,72.38,72.09,72.27,22378.0,55.9705,56.11,55.8852,56.0248,22378.0
2019-11-27 10:00:00,72.27,72.56,72.2,72.29,32165.0,56.0248,56.2496,55.9705,56.0403,32165.0
2019-11-27 10:10:00,72.3,72.49,72.25,72.4,61863.0,56.048,56.1953,56.0093,56.1255,61863.0
2019-11-27 10:20:00,72.39,72.42,72.06,72.2,27400.0,56.1178,56.141,55.862,55.9705,27400.0
2019-11-27 10:30:00,72.16,72.37,71.98,71.99,43090.0,55.9395,56.1023,55.7999,55.8077,43090.0
2019-11-27 10:40:00,72.02,72.07,71.51,71.56,71350.0,55.831,55.8697,55.4356,55.4744,71350.0
2019-11-27 10:50:00,71.55,71.74,71.48,71.69,30235.0,55.4666,55.6139,55.4123,55.5751,30235.0
2019-11-27 11:00:00,71.69,71.91,71.53,71.91,105814.0,55.5751,55.7457,55.4511,55.7457,105814.0
2019-11-27 11:10:00,71.85,71.98,71.66,71.7,29215.0,55.6992,55.7999,55.5519,55.5829,29215.0
2019-11-27 11:20:00,71.67,71.88,71.61,71.77,18935.0,55.5596,55.7224,55.5131,55.6372,18935.0
2019-11-27 11:30:00,71.75,71.78,71.5,71.53,43728.0,55.6216,55.6449,55.4278,55.4511,43728.0
2019-11-27 11:40:00,71.57,71.73,71.54,71.67,11322.0,55.4821,55.6061,55.4589,55.5596,11322.0
2019-11-27 11:50:00,71.62,71.63,71.42,71.56,54140.0,55.5209,55.5286,55.3658,55.4744,54140.0
2019-11-27 12:00:00,71.55,71.56,71.33,71.53,26760.0,55.4666,55.4744,55.2961,55.4511,26760.0
2019-11-27 12:10:00,71.53,71.59,71.35,71.46,29028.0,55.4511,55.4976,55.3116,55.3968,29028.0
2019-11-27 12:20:00,71.45,71.55,71.43,71.52,32553.0,55.3891,55.4666,55.3736,55.4433,32553.0
2019-11-27 12:30:00,71.51,71.55,71.41,71.52,11183.0,55.4356,55.4666,55.3581,55.4433,11183.0
2019-11-27 12:40:00,71.53,71.62,71.49,71.6,25525.0,55.4511,55.5209,55.4201,55.5054,25525.0
2019-11-27 12:50:00,71.58,71.62,71.5,71.58,12480.0,55.4899,55.5209,55.4278,55.4899,12480.0
2019-11-27 13:00:00,71.59,71.8,71.58,71.7,20868.0,55.4976,55.6604,55.4899,55.5829,20868.0
2019-11-27 13:10:00,71.71,71.89,71.7,71.85,44152.0,55.5906,55.7302,55.5829,55.6992,44152.0
2019-11-27 13:20:00,71.87,71.95,71.82,71.94,35716.0,55.7147,55.7767,55.6759,55.7689,35716.0
2019-11-27 13:30:00,71.95,72.1,71.9,72.04,22273.0,55.7767,55.893,55.7379,55.8465,22273.0
2019-11-27 13:40:00,72.03,72.11,71.9,72.03,53902.0,55.8387,55.9007,55.7379,55.8387,53902.0
2019-11-27 13:50:00,72.04,72.2,71.98,72.15,167892.0,55.8465,55.9705,55.7999,55.9317,167892.0
2019-11-27 14:00:00,72.14,72.29,72.09,72.21,41873.0,55.924,56.0403,55.8852,55.9782,41873.0
2019-11-27 14:10:00,72.2,72.2,72.11,72.13,55166.0,55.9705,55.9705,55.9007,55.9162,55166.0
2019-11-27 14:20:00,72.14,72.36,72.13,72.36,28850.0,55.924,56.0945,55.9162,56.0945,28850.0
2019-11-27 14:30:00,72.33,72.42,72.28,72.3,30793.0,56.0713,56.141,56.0325,56.048,30793.0
2019-11-27 14:40:00,72.31,72.46,72.31,72.36,44409.0,56.0558,56.172,56.0558,56.0945,44409.0
2019-11-27 14:50:00,72.37,72.45,72.2,72.21,22337.0,56.1023,56.1643,55.9705,55.9782,22337.0
2019-11-27 15:00:00,72.21,72.33,72.17,72.32,19481.0,55.9782,56.0713,55.9472,56.0635,19481.0
2019-11-27 15:10:00,72.3,72.33,72.21,72.22,20125.0,56.048,56.0713,55.9782,55.986,20125.0
2019-11-27 15:20:00,72.22,72.26,72.17,72.24,32142.0,55.986,56.017,55.9472,56.0015,32142.0
2019-11-27 15:30:00,72.25,72.34,72.2,72.33,59197.0,56.0093,56.079,55.9705,56.0713,59197.0
2019-11-27 15:40:00,72.35,72.39,72.28,72.31,53836.0,56.0868,56.1178,56.0325,56.0558,53836.0
2019-11-27 15:50:00,72.31,72.35,72.18,72.34,176409.0,56.0558,56.0868,55.955,56.079,176409.0
2019-11-29 09:30:00,71.37,71.85,70.9,71.17,70698.0,55.3271,55.6992,54.9627,55.172,70698.0
2019-11-29 09:40:00,71.09,71.41,70.94,71.28,40199.0,55.11,55.3581,54.9937,55.2573,40199.0
2019-11-29 09:50:00,71.21,71.65,71.21,71.63,20401.0,55.203,55.5441,55.203,55.5286,20401.0
2019-11-29 10:00:00,71.63,71.65,71.09,71.16,36642.0,55.5286,55.5441,55.11,55.1643,36642.0
2019-11-29 10:10:00,71.09,71.1,70.88,70.92,36126.0,55.11,55.1178,54.9472,54.9782,36126.0
2019-11-29 10:20:00,70.92,70.98,70.73,70.9,49964.0,54.9782,55.0247,54.8309,54.9627,49964.0
2019-11-29 10:30:00,70.92,71.09,70.84,71.0,25995.0,54.9782,55.11,54.9162,55.0402,25995.0
2019-11-29 10:40:00,71.02,71.15,70.96,71.08,33541.0,55.0557,55.1565,55.0092,55.1023,33541.0
2019-11-29 10:50:00,71.08,71.09,70.59,70.7,52042.0,55.1023,55.11,54.7224,54.8077,52042.0
2019-11-29 11:00:00,70.7,70.74,70.52,70.7,36814.0,54.8077,54.8387,54.6681,54.8077,36814.0
2019-11-29 11:10:00,70.67,70.67,70.52,70.52,39809.0,54.7844,54.7844,54.6681,54.6681,39809.0
2019-11-29 11:20:00,70.51,70.7,70.46,70.63,47433.0,54.6604,54.8077,54.6216,54.7534,47433.0
2019-11-29 11:30:00,70.63,71.02,70.62,71.01,38152.0,54.7534,55.0557,54.7457,55.048,38152.0
2019-11-29 11:40:00,70.97,71.45,70.93,71.39,27971.0,55.017,55.3891,54.986,55.3426,27971.0
2019-11-29 11:50:00,71.36,71.56,71.34,71.39,27284.0,55.3193,55.4744,55.3038,55.3426,27284.0
2019-11-29 12:00:00,71.39,71.53,71.19,71.25,17706.0,55.3426,55.4511,55.1875,55.234,17706.0
2019-11-29 12:10:00,71.23,71.35,71.17,71.31,25132.0,55.2185,55.3116,55.172,55.2806,25132.0
2019-11-29 12:20:00,71.31,71.45,71.29,71.42,19270.0,55.2806,55.3891,55.265,55.3658,19270.0
2019-11-29 12:30:00,71.47,71.55,71.33,71.33,41694.0,55.4046,55.4666,55.2961,55.2961,41694.0
2019-11-29 12:40:00,71.32,71.34,71.07,71.1,40036.0,55.2883,55.3038,55.0945,55.1178,40036.0
2019-11-29 12:50:00,71.08,71.08,70.82,70.93,85673.0,55.1023,55.1023,54.9007,54.986,85673.0
2019-12-02 09:30:00,71.62,72.24,71.38,72.07,99851.0,55.5209,56.0015,55.3348,55.8697,99851.0
2019-12-02 09:40:00,72.09,72.51,72.01,72.11,123575.0,55.8852,56.2108,55.8232,55.9007,123575.0
2019-12-02 09:50:00,72.12,72.62,72.12,72.37,43661.0,55.9085,56.2961,55.9085,56.1023,43661.0
2019-12-02 10:00:00,72.43,72.48,71.81,71.91,96898.0,56.1488,56.1876,55.6682,55.7457,96898.0
2019-12-02 10:10:00,71.91,72.36,71.81,72.11,62666.0,55.7457,56.0945,55.6682,55.9007,62666.0
2019-12-02 10:20:00,72.16,72.16,71.84,72.02,39280.0,55.9395,55.9395,55.6914,55.831,39280.0
2019-12-02 10:30:00,72.0,72.17,71.83,72.11,41034.0,55.8155,55.9472,55.6837,55.9007,41034.0
2019-12-02 10:40:00,72.11,72.29,71.99,72.05,14369.0,55.9007,56.0403,55.8077,55.8542,14369.0
2019-12-02 10:50:00,72.03,72.04,71.79,71.91,39803.0,55.8387,55.8465,55.6527,55.7457,39803.0
2019-12-02 11:00:00,71.92,72.01,71.77,71.84,26257.0,55.7534,55.8232,55.6372,55.6914,26257.0
2019-12-02 11:10:00,71.79,71.82,71.53,71.81,22310.0,55.6527,55.6759,55.4511,55.6682,22310.0
2019-12-02 11:20:00,71.83,71.89,71.74,71.86,44316.0,55.6837,55.7302,55.6139,55.7069,44316.0
2019-12-02 11:30:00,71.84,71.87,71.57,71.67,31105.0,55.6914,55.7147,55.4821,55.5596,31105.0
2019-12-02 11:40:00,71.69,71.72,71.54,71.66,46628.0,55.5751,55.5984,55.4589,55.5519,46628.0
2019-12-02 11:50:00,71.64,71.66,71.37,71.44,22060.0,55.5364,55.5519,55.3271,55.3813,22060.0
2019-12-02 12:00:00,71.43,71.59,71.3,71.46,23711.0,55.3736,55.4976,55.2728,55.3968,23711.0
2019-12-02 12:10:00,71.48,71.57,71.34,71.4,19056.0,55.4123,55.4821,55.3038,55.3503,19056.0
2019-12-02 12:20:00,71.4,71.42,71.14,71.2,41080.0,55.3503,55.3658,55.1488,55.1953,41080.0
2019-12-02 12:30:00,71.21,71.29,71.11,71.13,39470.0,55.203,55.265,55.1255,55.141,39470.0
2019-12-02 12:40:00,71.13,71.25,71.02,71.02,18280.0,55.141,55.234,55.0557,55.0557,18280.0
2019-12-02 12:50:00,71.04,71.23,71.02,71.16,16810.0,55.0712,55.2185,55.0557,55.1643,16810.0
2019-12-02 13:00:00,71.16,71.24,71.07,71.14,14378.0,55.1643,55.2263,55.0945,55.1488,14378.0
2019-12-02 13:10:00,71.14,71.39,71.09,71.37,17946.0,55.1488,55.3426,55.11,55.3271,17946.0
2019-12-02 13:20:00,71.38,71.5,71.32,71.39,15010.0,55.3348,55.4278,55.2883,55.3426,15010.0
2019-12-02 13:30:00,71.36,71.44,71.31,71.35,31201.0,55.3193,55.3813,55.2806,55.3116,31201.0
2019-12-02 13:40:00,71.36,71.5,71.35,71.45,88731.0,55.3193,55.4278,55.3116,55.3891,88731.0
2019-12-02 13:50:00,71.45,71.52,71.33,71.39,19211.0,55.3891,55.4433,55.2961,55.3426,19211.0
2019-12-02 14:00:00,71.39,71.39,71.09,71.13,68276.0,55.3426,55.3426,55.11,55.141,68276.0
2019-12-02 14:10:00,71.11,71.27,71.05,71.1,69659.0,55.1255,55.2495,55.079,55.1178,69659.0
2019-12-02 14:20:00,71.09,71.3,71.02,71.25,135779.0,55.11,55.2728,55.0557,55.234,135779.0
2019-12-02 14:30:00,71.24,71.3,71.08,71.15,192414.0,55.2263,55.2728,55.1023,55.1565,192414.0
2019-12-02 14:40:00,71.14,71.27,71.14,71.19,188575.0,55.1488,55.2495,55.1488,55.1875,188575.0
2019-12-02 14:50:00,71.19,71.2,71.07,71.1,111088.0,55.1875,55.1953,55.0945,55.1178,111088.0
2019-12-02 15:00:00,71.09,71.21,71.03,71.05,107364.0,55.11,55.203,55.0635,55.079,107364.0
2019-12-02 15:10:00,71.04,71.04,70.88,70.92,62999.0,55.0712,55.0712,54.9472,54.9782,62999.0
2019-12-02 15:20:00,70.92,70.93,70.71,70.77,112038.0,54.9782,54.986,54.8154,54.8619,112038.0
2019-12-02 15:30:00,70.77,71.14,70.77,71.05,82896.0,54.8619,55.1488,54.8619,55.079,82896.0
2019-12-02 15:40:00,71.05,71.18,70.88,70.9,139250.0,55.079,55.1798,54.9472,54.9627,139250.0
2019-12-02 15:50:00,70.9,70.93,70.74,70.79,328042.0,54.9627,54.986,54.8387,54.8774,328042.0
2019-12-03 09:30:00,70.01,70.12,69.1,69.83,119714.0,54.2728,54.358,53.5673,54.1332,119714.0
2019-12-03 09:40:00,69.73,69.73,68.97,68.98,83394.0,54.0557,54.0557,53.4665,53.4743,83394.0
2019-12-03 09:50:00,68.94,68.98,68.77,68.97,166316.0,53.4433,53.4743,53.3115,53.4665,166316.0
2019-12-03 10:00:00,68.9,68.9,68.48,68.48,163238.0,53.4123,53.4123,53.0867,53.0867,163238.0
2019-12-03 10:10:00,68.47,68.74,68.38,68.66,185927.0,53.0789,53.2883,53.0092,53.2262,185927.0
2019-12-03 10:20:00,68.66,68.74,68.24,68.32,139851.0,53.2262,53.2883,52.9006,52.9627,139851.0
2019-12-03 10:30:00,68.3,68.41,68.08,68.17,142236.0,52.9472,53.0324,52.7766,52.8464,142236.0
2019-12-03 10:40:00,68.13,68.53,68.11,68.4,90272.0,52.8154,53.1255,52.7999,53.0247,90272.0
2019-12-03 10:50:00,68.41,68.71,68.25,68.37,100737.0,53.0324,53.265,52.9084,53.0014,100737.0
2019-12-03 11:00:00,68.37,68.87,68.33,68.84,45777.0,53.0014,53.389,52.9704,53.3658,45777.0
2019-12-03 11:10:00,68.84,69.25,68.8,69.23,67024.0,53.3658,53.6836,53.3348,53.6681,67024.0
2019-12-03 11:20:00,69.21,69.62,69.17,69.45,159472.0,53.6526,53.9704,53.6216,53.8387,159472.0
2019-12-03 11:30:00,69.4,69.52,69.3,69.48,47580.0,53.7999,53.8929,53.7224,53.8619,47580.0
2019-12-03 11:40:00,69.5,69.65,69.25,69.36,36408.0,53.8774,53.9937,53.6836,53.7689,36408.0
2019-12-03 11:50:00,69.36,69.47,69.26,69.33,82792.0,53.7689,53.8542,53.6914,53.7456,82792.0
2019-12-03 12:00:00,69.3,69.47,69.11,69.42,117603.0,53.7224,53.8542,53.5751,53.8154,117603.0
2019-12-03 12:10:00,69.42,69.51,69.36,69.48,67179.0,53.8154,53.8852,53.7689,53.8619,67179.0
2019-12-03 12:20:00,69.47,69.76,69.45,69.48,89324.0,53.8542,54.079,53.8387,53.8619,89324.0
2019-12-03 12:30:00,69.48,69.68,69.41,69.59,76017.0,53.8619,54.017,53.8076,53.9472,76017.0
2019-12-03 12:40:00,69.58,69.67,69.51,69.65,25640.0,53.9394,54.0092,53.8852,53.9937,25640.0
2019-12-03 12:50:00,69.65,69.81,69.61,69.81,30406.0,53.9937,54.1177,53.9627,54.1177,30406.0
2019-12-03 13:00:00,69.81,69.86,69.66,69.73,35214.0,54.1177,54.1565,54.0014,54.0557,35214.0
2019-12-03 13:10:00,69.7,69.75,69.54,69.58,56274.0,54.0325,54.0712,53.9084,53.9394,56274.0
2019-12-03 13:20:00,69.58,69.59,69.39,69.49,33097.0,53.9394,53.9472,53.7921,53.8697,33097.0
2019-12-03 13:30:00,69.51,69.53,69.36,69.37,30605.0,53.8852,53.9007,53.7689,53.7766,30605.0
2019-12-03 13:40:00,69.37,69.64,69.35,69.62,36573.0,53.7766,53.9859,53.7611,53.9704,36573.0
2019-12-03 13:50:00,69.61,69.76,69.54,69.72,23802.0,53.9627,54.079,53.9084,54.048,23802.0
2019-12-03 14:00:00,69.71,70.06,69.5,69.63,60458.0,54.0402,54.3115,53.8774,53.9782,60458.0
2019-12-03 14:10:00,69.62,69.65,69.29,69.38,99259.0,53.9704,53.9937,53.7146,53.7844,99259.0
2019-12-03 14:20:00,69.39,69.39,69.16,69.28,56876.0,53.7921,53.7921,53.6138,53.7069,56876.0
2019-12-03 14:30:00,69.28,69.33,69.09,69.3,46735.0,53.7069,53.7456,53.5596,53.7224,46735.0
2019-12-03 14:40:00,69.29,69.34,69.06,69.08,33021.0,53.7146,53.7534,53.5363,53.5518,33021.0
2019-12-03 14:50:00,69.07,69.17,69.02,69.08,34023.0,53.5441,53.6216,53.5053,53.5518,34023.0
2019-12-03 15:00:00,69.08,69.19,69.02,69.1,35198.0,53.5518,53.6371,53.5053,53.5673,35198.0
2019-12-03 15:10:00,69.1,69.19,69.05,69.13,59768.0,53.5673,53.6371,53.5286,53.5906,59768.0
2019-12-03 15:20:00,69.14,69.27,69.13,69.22,46782.0,53.5983,53.6991,53.5906,53.6604,46782.0
2019-12-03 15:30:00,69.21,69.21,68.95,69.0,73853.0,53.6526,53.6526,53.451,53.4898,73853.0
2019-12-03 15:40:00,69.0,69.0,68.81,68.9,99901.0,53.4898,53.4898,53.3425,53.4123,99901.0
2019-12-03 15:50:00,68.9,69.01,68.77,68.79,330476.0,53.4123,53.4976,53.3115,53.327,330476.0
2019-12-04 09:30:00,69.72,70.61,69.63,70.54,108331.0,54.048,54.7379,53.9782,54.6836,108331.0
2019-12-04 09:40:00,70.58,70.99,70.39,70.98,94342.0,54.7146,55.0325,54.5674,55.0247,94342.0
2019-12-04 09:50:00,70.96,71.09,70.82,70.99,131263.0,55.0092,55.11,54.9007,55.0325,131263.0
2019-12-04 10:00:00,70.96,71.43,70.96,71.36,73382.0,55.0092,55.3736,55.0092,55.3193,73382.0
2019-12-04 10:10:00,71.35,71.39,71.07,71.29,143950.0,55.3116,55.3426,55.0945,55.265,143950.0
2019-12-04 10:20:00,71.29,71.53,71.2,71.26,76896.0,55.265,55.4511,55.1953,55.2418,76896.0
2019-12-04 10:30:00,71.26,71.49,71.13,71.4,79608.0,55.2418,55.4201,55.141,55.3503,79608.0
2019-12-04 10:40:00,71.41,71.6,71.38,71.55,69234.0,55.3581,55.5054,55.3348,55.4666,69234.0
2019-12-04 10:50:00,71.53,71.76,71.46,71.67,165355.0,55.4511,55.6294,55.3968,55.5596,165355.0
2019-12-04 11:00:00,71.68,71.82,71.63,71.7,47041.0,55.5674,55.6759,55.5286,55.5829,47041.0
2019-12-04 11:10:00,71.69,71.69,71.48,71.51,116376.0,55.5751,55.5751,55.4123,55.4356,116376.0
2019-12-04 11:20:00,71.51,71.63,71.17,71.49,154874.0,55.4356,55.5286,55.172,55.4201,154874.0
2019-12-04 11:30:00,71.49,71.95,71.44,71.95,130712.0,55.4201,55.7767,55.3813,55.7767,130712.0
2019-12-04 11:40:00,71.93,72.32,71.92,72.32,103326.0,55.7612,56.0635,55.7534,56.0635,103326.0
2019-12-04 11:50:00,72.33,72.48,72.2,72.38,106748.0,56.0713,56.1876,55.9705,56.11,106748.0
2019-12-04 12:00:00,72.37,72.43,72.09,72.25,61665.0,56.1023,56.1488,55.8852,56.0093,61665.0
2019-12-04 12:10:00,72.25,72.34,72.0,72.18,208362.0,56.0093,56.079,55.8155,55.955,208362.0
2019-12-04 12:20:00,72.18,72.34,72.12,72.29,92513.0,55.955,56.079,55.9085,56.0403,92513.0
2019-12-04 12:30:00,72.32,72.47,72.25,72.47,47850.0,56.0635,56.1798,56.0093,56.1798,47850.0
2019-12-04 12:40:00,72.47,72.55,72.33,72.51,96513.0,56.1798,56.2418,56.0713,56.2108,96513.0
2019-12-04 12:50:00,72.5,72.5,72.27,72.29,66119.0,56.2031,56.2031,56.0248,56.0403,66119.0
2019-12-04 13:00:00,72.27,72.45,72.18,72.25,88030.0,56.0248,56.1643,55.955,56.0093,88030.0
2019-12-04 13:10:00,72.23,72.47,72.23,72.44,53416.0,55.9937,56.1798,55.9937,56.1565,53416.0
2019-12-04 13:20:00,72.45,72.49,72.35,72.41,32950.0,56.1643,56.1953,56.0868,56.1333,32950.0
2019-12-04 13:30:00,72.4,72.44,72.26,72.32,60098.0,56.1255,56.1565,56.017,56.0635,60098.0
2019-12-04 13:40:00,72.3,72.34,72.12,72.12,35474.0,56.048,56.079,55.9085,55.9085,35474.0
2019-12-04 13:50:00,72.13,72.29,72.07,72.14,58339.0,55.9162,56.0403,55.8697,55.924,58339.0
2019-12-04 14:00:00,72.14,72.16,72.02,72.07,66082.0,55.924,55.9395,55.831,55.8697,66082.0
2019-12-04 14:10:00,72.07,72.11,72.0,72.05,59116.0,55.8697,55.9007,55.8155,55.8542,59116.0
2019-12-04 14:20:00,72.04,72.12,71.97,72.1,119642.0,55.8465,55.9085,55.7922,55.893,119642.0
2019-12-04 14:30:00,72.1,72.18,72.04,72.11,59654.0,55.893,55.955,55.8465,55.9007,59654.0
2019-12-04 14:40:00,72.11,72.13,71.99,72.1,62874.0,55.9007,55.9162,55.8077,55.893,62874.0
2019-12-04 14:50:00,72.11,72.17,72.06,72.15,68834.0,55.9007,55.9472,55.862,55.9317,68834.0
2019-12-04 15:00:00,72.16,72.17,72.0,72.01,69842.0,55.9395,55.9472,55.8155,55.8232,69842.0
2019-12-04 15:10:00,72.01,72.09,72.0,72.02,91262.0,55.8232,55.8852,55.8155,55.831,91262.0
2019-12-04 15:20:00,72.02,72.09,71.93,71.97,90854.0,55.831,55.8852,55.7612,55.7922,90854.0
2019-12-04 15:30:00,71.98,72.22,71.97,72.13,405367.0,55.7999,55.986,55.7922,55.9162,405367.0
2019-12-04 15:40:00,72.13,72.33,72.1,72.31,202502.0,55.9162,56.0713,55.893,56.0558,202502.0
2019-12-04 15:50:00,72.31,72.43,72.0,72.06,325655.0,56.0558,56.1488,55.8155,55.862,325655.0
2019-12-05 09:30:00,72.52,72.81,72.06,72.14,136400.0,56.2186,56.4434,55.862,55.924,136400.0
2019-12-05 09:40:00,72.14,72.29,71.82,71.86,84456.0,55.924,56.0403,55.6759,55.7069,84456.0
2019-12-05 09:50:00,71.83,71.99,71.52,71.74,106678.0,55.6837,55.8077,55.4433,55.6139,106678.0
2019-12-05 10:00:00,71.75,71.81,71.23,71.61,95377.0,55.6216,55.6682,55.2185,55.5131,95377.0
2019-12-05 10:10:00,71.59,72.02,71.49,72.02,50319.0,55.4976,55.831,55.4201,55.831,50319.0
2019-12-05 10:20:00,72.01,72.01,71.52,71.61,36092.0,55.8232,55.8232,55.4433,55.5131,36092.0
2019-12-05 10:30:00,71.6,71.7,71.48,71.59,43472.0,55.5054,55.5829,55.4123,55.4976,43472.0
2019-12-05 10:40:00,71.57,71.6,71.47,71.51,37160.0,55.4821,55.5054,55.4046,55.4356,37160.0
2019-12-05 10:50:00,71.52,71.61,71.43,71.49,38781.0,55.4433,55.5131,55.3736,55.4201,38781.0
2019-12-05 11:00:00,71.5,71.78,71.48,71.55,31084.0,55.4278,55.6449,55.4123,55.4666,31084.0
2019-12-05 11:10:00,71.53,71.56,71.22,71.25,108621.0,55.4511,55.4744,55.2108,55.234,108621.0
2019-12-05 11:20:00,71.26,71.28,70.95,71.06,107828.0,55.2418,55.2573,55.0015,55.0867,107828.0
2019-12-05 11:30:00,71.07,71.36,71.05,71.34,38176.0,55.0945,55.3193,55.079,55.3038,38176.0
2019-12-05 11:40:00,71.34,71.39,71.17,71.23,28763.0,55.3038,55.3426,55.172,55.2185,28763.0
2019-12-05 11:50:00,71.21,71.33,71.1,71.2,26030.0,55.203,55.2961,55.1178,55.1953,26030.0
2019-12-05 12:00:00,71.18,71.37,71.13,71.16,37664.0,55.1798,55.3271,55.141,55.1643,37664.0
2019-12-05 12:10:00,71.17,71.27,70.99,71.06,65200.0,55.172,55.2495,55.0325,55.0867,65200.0
2019-12-05 12:20:00,71.07,71.09,70.86,71.03,68902.0,55.0945,55.11,54.9317,55.0635,68902.0
2019-12-05 12:30:00,70.99,71.06,70.75,70.77,30582.0,55.0325,55.0867,54.8464,54.8619,30582.0
2019-12-05 12:40:00,70.79,70.82,70.52,70.54,20145.0,54.8774,54.9007,54.6681,54.6836,20145.0
2019-12-05 12:50:00,70.52,70.56,70.42,70.54,17675.0,54.6681,54.6991,54.5906,54.6836,17675.0
2019-12-05 13:00:00,70.53,70.59,70.43,70.58,33696.0,54.6759,54.7224,54.5984,54.7146,33696.0
2019-12-05 13:10:00,70.59,70.74,70.55,70.57,53554.0,54.7224,54.8387,54.6914,54.7069,53554.0
2019-12-05 13:20:00,70.57,70.66,70.56,70.56,43854.0,54.7069,54.7767,54.6991,54.6991,43854.0
2019-12-05 13:30:00,70.58,70.72,70.54,70.67,32251.0,54.7146,54.8232,54.6836,54.7844,32251.0
2019-12-05 13:40:00,70.67,70.67,70.48,70.52,23075.0,54.7844,54.7844,54.6371,54.6681,23075.0
2019-12-05 13:50:00,70.52,70.6,70.43,70.43,24327.0,54.6681,54.7301,54.5984,54.5984,24327.0
2019-12-05 14:00:00,70.47,70.54,70.38,70.53,33969.0,54.6294,54.6836,54.5596,54.6759,33969.0
2019-12-05 14:10:00,70.53,70.67,70.47,70.53,30947.0,54.6759,54.7844,54.6294,54.6759,30947.0
2019-12-05 14:20:00,70.51,70.54,70.31,70.36,29334.0,54.6604,54.6836,54.5053,54.5441,29334.0
2019-12-05 14:30:00,70.34,70.5,70.31,70.44,118164.0,54.5286,54.6526,54.5053,54.6061,118164.0
2019-12-05 14:40:00,70.44,70.51,70.35,70.39,131292.0,54.6061,54.6604,54.5363,54.5674,131292.0
2019-12-05 14:50:00,70.37,70.42,70.16,70.4,78311.0,54.5519,54.5906,54.3891,54.5751,78311.0
2019-12-05 15:00:00,70.4,70.77,70.38,70.66,46741.0,54.5751,54.8619,54.5596,54.7767,46741.0
2019-12-05 15:10:00,70.65,70.92,70.65,70.88,78027.0,54.7689,54.9782,54.7689,54.9472,78027.0
2019-12-05 15:20:00,70.87,70.94,70.83,70.91,52336.0,54.9395,54.9937,54.9084,54.9705,52336.0
2019-12-05 15:30:00,70.9,71.05,70.79,70.8,65475.0,54.9627,55.079,54.8774,54.8852,65475.0
2019-12-05 15:40:00,70.8,70.87,70.74,70.82,108530.0,54.8852,54.9395,54.8387,54.9007,108530.0
2019-12-05 15:50:00,70.82,70.84,70.51,70.61,290034.0,54.9007,54.9162,54.6604,54.7379,290034.0
2019-12-06 09:30:00,70.91,71.34,70.7,71.17,100709.0,54.9705,55.3038,54.8077,55.172,100709.0
2019-12-06 09:40:00,71.23,72.79,71.22,72.79,148793.0,55.2185,56.4279,55.2108,56.4279,148793.0
2019-12-06 09:50:00,72.79,73.16,72.69,72.8,88426.0,56.4279,56.7147,56.3503,56.4356,88426.0
2019-12-06 10:00:00,72.82,73.1,72.71,72.75,90243.0,56.4511,56.6682,56.3659,56.3969,90243.0
2019-12-06 10:10:00,72.77,72.99,72.62,72.7,39249.0,56.4124,56.5829,56.2961,56.3581,39249.0
2019-12-06 10:20:00,72.72,72.94,72.7,72.7,83758.0,56.3736,56.5442,56.3581,56.3581,83758.0
2019-12-06 10:30:00,72.67,73.03,72.6,72.79,76268.0,56.3348,56.6139,56.2806,56.4279,76268.0
2019-12-06 10:40:00,72.82,72.95,72.81,72.9,49937.0,56.4511,56.5519,56.4434,56.5131,49937.0
2019-12-06 10:50:00,72.91,72.96,72.4,72.49,93479.0,56.5209,56.5597,56.1255,56.1953,93479.0
2019-12-06 11:00:00,72.48,72.79,72.47,72.63,49341.0,56.1876,56.4279,56.1798,56.3038,49341.0
2019-12-06 11:10:00,72.58,73.05,72.57,72.93,37318.0,56.2651,56.6294,56.2573,56.5364,37318.0
2019-12-06 11:20:00,72.94,73.13,72.91,73.09,72432.0,56.5442,56.6914,56.5209,56.6604,72432.0
2019-12-06 11:30:00,73.09,73.43,73.01,73.39,55035.0,56.6604,56.924,56.5984,56.893,55035.0
2019-12-06 11:40:00,73.37,73.38,73.06,73.06,38269.0,56.8775,56.8852,56.6372,56.6372,38269.0
2019-12-06 11:50:00,73.08,73.29,73.07,73.21,31323.0,56.6527,56.8155,56.6449,56.7535,31323.0
2019-12-06 12:00:00,73.22,73.23,73.06,73.06,42572.0,56.7612,56.769,56.6372,56.6372,42572.0
2019-12-06 12:10:00,73.04,73.14,72.98,73.14,23288.0,56.6217,56.6992,56.5752,56.6992,23288.0
2019-12-06 12:20:00,73.13,73.18,73.03,73.15,26035.0,56.6914,56.7302,56.6139,56.7069,26035.0
2019-12-06 12:30:00,73.16,73.31,73.16,73.2,61437.0,56.7147,56.831,56.7147,56.7457,61437.0
2019-12-06 12:40:00,73.2,73.26,73.12,73.25,16896.0,56.7457,56.7922,56.6837,56.7845,16896.0
2019-12-06 12:50:00,73.26,73.36,73.22,73.25,27573.0,56.7922,56.8697,56.7612,56.7845,27573.0
2019-12-06 13:00:00,73.24,73.29,73.14,73.27,18646.0,56.7767,56.8155,56.6992,56.8,18646.0
2019-12-06 13:10:00,73.27,73.34,73.14,73.32,27555.0,56.8,56.8542,56.6992,56.8387,27555.0
2019-12-06 13:20:00,73.32,73.49,73.31,73.49,56992.0,56.8387,56.9705,56.831,56.9705,56992.0
2019-12-06 13:30:00,73.48,73.59,73.42,73.58,38353.0,56.9628,57.048,56.9163,57.0403,38353.0
2019-12-06 13:40:00,73.58,73.61,73.47,73.53,38022.0,57.0403,57.0635,56.955,57.0015,38022.0
2019-12-06 13:50:00,73.54,73.74,73.53,73.59,51920.0,57.0093,57.1643,57.0015,57.048,51920.0
2019-12-06 14:00:00,73.58,73.93,73.58,73.9,305700.0,57.0403,57.3116,57.0403,57.2884,305700.0
2019-12-06 14:10:00,73.89,73.9,73.55,73.55,41504.0,57.2806,57.2884,57.017,57.017,41504.0
2019-12-06 14:20:00,73.55,73.84,73.55,73.71,45582.0,57.017,57.2418,57.017,57.1411,45582.0
2019-12-06 14:30:00,73.7,73.78,73.58,73.62,56838.0,57.1333,57.1953,57.0403,57.0713,56838.0
2019-12-06 14:40:00,73.61,73.62,73.45,73.56,75187.0,57.0635,57.0713,56.9395,57.0248,75187.0
2019-12-06 14:50:00,73.56,73.72,73.5,73.71,98815.0,57.0248,57.1488,56.9783,57.1411,98815.0
2019-12-06 15:00:00,73.7,73.84,73.69,73.79,61866.0,57.1333,57.2418,57.1256,57.2031,61866.0
2019-12-06 15:10:00,73.8,73.93,73.74,73.9,53213.0,57.2108,57.3116,57.1643,57.2884,53213.0
2019-12-06 15:20:00,73.91,74.06,73.88,74.0,55168.0,57.2961,57.4124,57.2729,57.3659,55168.0
2019-12-06 15:30:00,74.0,74.08,73.83,74.08,105488.0,57.3659,57.4279,57.2341,57.4279,105488.0
2019-12-06 15:40:00,74.08,74.12,73.96,73.97,105495.0,57.4279,57.4589,57.3349,57.3426,105495.0
2019-12-06 15:50:00,73.97,74.08,73.75,73.95,303856.0,57.3426,57.4279,57.1721,57.3271,303856.0
2019-12-09 09:30:00,73.28,73.77,72.78,73.77,103065.0,56.8077,57.1876,56.4201,57.1876,103065.0
2019-12-09 09:40:00,73.67,73.86,73.39,73.8,90830.0,57.1101,57.2573,56.893,57.2108,90830.0
2019-12-09 09:50:00,73.74,73.8,73.47,73.57,30250.0,57.1643,57.2108,56.955,57.0325,30250.0
2019-12-09 10:00:00,73.59,73.9,73.45,73.88,46175.0,57.048,57.2884,56.9395,57.2729,46175.0
2019-12-09 10:10:00,73.89,74.13,73.83,74.02,54057.0,57.2806,57.4667,57.2341,57.3814,54057.0
2019-12-09 10:20:00,74.02,74.17,73.96,73.98,45875.0,57.3814,57.4977,57.3349,57.3504,45875.0
2019-12-09 10:30:00,73.96,74.24,73.88,74.22,44566.0,57.3349,57.5519,57.2729,57.5364,44566.0
2019-12-09 10:40:00,74.21,74.3,74.09,74.19,41462.0,57.5287,57.5984,57.4356,57.5132,41462.0
2019-12-09 10:50:00,74.17,74.23,73.97,74.07,45946.0,57.4977,57.5442,57.3426,57.4201,45946.0
2019-12-09 11:00:00,74.06,74.06,73.77,73.88,87851.0,57.4124,57.4124,57.1876,57.2729,87851.0
2019-12-09 11:10:00,73.88,74.44,73.88,74.39,41312.0,57.2729,57.707,57.2729,57.6682,41312.0
2019-12-09 11:20:00,74.4,74.46,74.24,74.34,39364.0,57.676,57.7225,57.5519,57.6295,39364.0
2019-12-09 11:30:00,74.36,74.4,74.18,74.33,28820.0,57.645,57.676,57.5054,57.6217,28820.0
2019-12-09 11:40:00,74.33,74.45,74.24,74.45,40067.0,57.6217,57.7147,57.5519,57.7147,40067.0
2019-12-09 11:50:00,74.43,74.59,74.38,74.53,51200.0,57.6992,57.8233,57.6605,57.7767,51200.0
2019-12-09 12:00:00,74.51,74.57,74.44,74.46,57484.0,57.7612,57.8078,57.707,57.7225,57484.0
2019-12-09 12:10:00,74.43,74.57,74.37,74.55,63196.0,57.6992,57.8078,57.6527,57.7922,63196.0
2019-12-09 12:20:00,74.55,74.67,74.49,74.65,52742.0,57.7922,57.8853,57.7457,57.8698,52742.0
2019-12-09 12:30:00,74.66,74.67,74.5,74.59,44658.0,57.8775,57.8853,57.7535,57.8233,44658.0
2019-12-09 12:40:00,74.58,74.83,74.54,74.75,60561.0,57.8155,58.0093,57.7845,57.9473,60561.0
2019-12-09 12:50:00,74.74,74.86,74.72,74.78,55798.0,57.9395,58.0326,57.924,57.9705,55798.0
2019-12-09 13:00:00,74.77,74.79,74.5,74.71,39798.0,57.9628,57.9783,57.7535,57.9163,39798.0
2019-12-09 13:10:00,74.7,74.9,74.64,74.85,47798.0,57.9085,58.0636,57.862,58.0248,47798.0
2019-12-09 13:20:00,74.84,74.85,74.62,74.73,49919.0,58.0171,58.0248,57.8465,57.9318,49919.0
2019-12-09 13:30:00,74.74,74.77,74.59,74.69,57794.0,57.9395,57.9628,57.8233,57.9008,57794.0
2019-12-09 13:40:00,74.7,74.72,74.28,74.38,67681.0,57.9085,57.924,57.5829,57.6605,67681.0
2019-12-09 13:50:00,74.38,74.5,74.36,74.42,48778.0,57.6605,57.7535,57.645,57.6915,48778.0
2019-12-09 14:00:00,74.38,74.38,74.18,74.32,46158.0,57.6605,57.6605,57.5054,57.6139,46158.0
2019-12-09 14:10:00,74.32,74.32,74.14,74.24,34504.0,57.6139,57.6139,57.4744,57.5519,34504.0
2019-12-09 14:20:00,74.24,74.32,74.21,74.27,52242.0,57.5519,57.6139,57.5287,57.5752,52242.0
2019-12-09 14:30:00,74.27,74.39,74.11,74.31,71297.0,57.5752,57.6682,57.4512,57.6062,71297.0
2019-12-09 14:40:00,74.3,74.32,74.16,74.22,47964.0,57.5984,57.6139,57.4899,57.5364,47964.0
2019-12-09 14:50:00,74.22,74.34,74.21,74.29,59661.0,57.5364,57.6295,57.5287,57.5907,59661.0
2019-12-09 15:00:00,74.3,74.38,74.26,74.34,40479.0,57.5984,57.6605,57.5674,57.6295,40479.0
2019-12-09 15:10:00,74.34,74.49,74.33,74.41,45470.0,57.6295,57.7457,57.6217,57.6837,45470.0
2019-12-09 15:20:00,74.43,74.47,74.4,74.43,45780.0,57.6992,57.7302,57.676,57.6992,45780.0
2019-12-09 15:30:00,74.42,74.5,74.3,74.36,59532.0,57.6915,57.7535,57.5984,57.645,59532.0
2019-12-09 15:40:00,74.36,74.49,74.35,74.41,91472.0,57.645,57.7457,57.6372,57.6837,91472.0
2019-12-09 15:50:00,74.42,74.56,74.39,74.51,436458.0,57.6915,57.8,57.6682,57.7612,436458.0
2019-12-10 09:30:00,74.05,74.5,73.97,74.1,107434.0,57.4046,57.7535,57.3426,57.4434,107434.0
2019-12-10 09:40:00,74.03,74.31,73.83,74.25,31093.0,57.3891,57.6062,57.2341,57.5597,31093.0
2019-12-10 09:50:00,74.3,74.65,74.2,74.54,59936.0,57.5984,57.8698,57.5209,57.7845,59936.0
2019-12-10 10:00:00,74.5,74.68,74.44,74.48,36870.0,57.7535,57.893,57.707,57.738,36870.0
2019-12-10 10:10:00,74.49,74.76,74.4,74.68,42056.0,57.7457,57.955,57.676,57.893,42056.0
2019-12-10 10:20:00,74.67,75.1,74.66,75.01,51814.0,57.8853,58.2186,57.8775,58.1488,51814.0
2019-12-10 10:30:00,75.03,75.09,74.84,74.92,67609.0,58.1644,58.2109,58.0171,58.0791,67609.0
2019-12-10 10:40:00,74.89,75.07,74.84,74.96,42415.0,58.0558,58.1954,58.0171,58.1101,42415.0
2019-12-10 10:50:00,74.93,74.95,74.75,74.92,100865.0,58.0868,58.1023,57.9473,58.0791,100865.0
2019-12-10 11:00:00,74.95,75.02,74.44,74.54,52824.0,58.1023,58.1566,57.707,57.7845,52824.0
2019-12-10 11:10:00,74.53,74.68,74.42,74.51,73424.0,57.7767,57.893,57.6915,57.7612,73424.0
2019-12-10 11:20:00,74.49,74.8,74.49,74.76,65271.0,57.7457,57.9861,57.7457,57.955,65271.0
2019-12-10 11:30:00,74.77,74.9,74.68,74.73,42094.0,57.9628,58.0636,57.893,57.9318,42094.0
2019-12-10 11:40:00,74.71,74.79,74.63,74.67,95516.0,57.9163,57.9783,57.8543,57.8853,95516.0
2019-12-10 11:50:00,74.67,74.69,74.29,74.32,87412.0,57.8853,57.9008,57.5907,57.6139,87412.0
2019-12-10 12:00:00,74.31,74.49,74.29,74.32,36988.0,57.6062,57.7457,57.5907,57.6139,36988.0
2019-12-10 12:10:00,74.31,74.43,74.17,74.2,41548.0,57.6062,57.6992,57.4977,57.5209,41548.0
2019-12-10 12:20:00,74.22,74.22,74.0,74.0,21373.0,57.5364,57.5364,57.3659,57.3659,21373.0
2019-12-10 12:30:00,73.98,74.11,73.88,73.88,26680.0,57.3504,57.4512,57.2729,57.2729,26680.0
2019-12-10 12:40:00,73.89,74.09,73.83,74.0,35094.0,57.2806,57.4356,57.2341,57.3659,35094.0
2019-12-10 12:50:00,73.96,74.1,73.92,74.03,18897.0,57.3349,57.4434,57.3039,57.3891,18897.0
2019-12-10 13:00:00,74.05,74.1,73.9,74.04,22114.0,57.4046,57.4434,57.2884,57.3969,22114.0
2019-12-10 13:10:00,74.05,74.18,73.97,74.02,14253.0,57.4046,57.5054,57.3426,57.3814,14253.0
2019-12-10 13:20:00,74.01,74.05,73.92,73.92,18850.0,57.3736,57.4046,57.3039,57.3039,18850.0
2019-12-10 13:30:00,73.94,73.99,73.83,73.86,36892.0,57.3194,57.3581,57.2341,57.2573,36892.0
2019-12-10 13:40:00,73.87,73.96,73.87,73.93,25582.0,57.2651,57.3349,57.2651,57.3116,25582.0
2019-12-10 13:50:00,73.93,73.93,73.74,73.82,28139.0,57.3116,57.3116,57.1643,57.2263,28139.0
2019-12-10 14:00:00,73.82,74.08,73.79,74.06,38558.0,57.2263,57.4279,57.2031,57.4124,38558.0
2019-12-10 14:10:00,74.09,74.26,74.05,74.24,38074.0,57.4356,57.5674,57.4046,57.5519,38074.0
2019-12-10 14:20:00,74.23,74.35,74.19,74.23,27018.0,57.5442,57.6372,57.5132,57.5442,27018.0
2019-12-10 14:30:00,74.23,74.25,74.09,74.13,46838.0,57.5442,57.5597,57.4356,57.4667,46838.0
2019-12-10 14:40:00,74.14,74.37,74.05,74.36,47751.0,57.4744,57.6527,57.4046,57.645,47751.0
2019-12-10 14:50:00,74.37,74.49,74.35,74.47,65528.0,57.6527,57.7457,57.6372,57.7302,65528.0
2019-12-10 15:00:00,74.47,74.6,74.45,74.56,112778.0,57.7302,57.831,57.7147,57.8,112778.0
2019-12-10 15:10:00,74.55,74.92,74.54,74.76,123388.0,57.7922,58.0791,57.7845,57.955,123388.0
2019-12-10 15:20:00,74.76,74.87,74.69,74.86,81686.0,57.955,58.0403,57.9008,58.0326,81686.0
2019-12-10 15:30:00,74.85,74.98,74.71,74.9,133197.0,58.0248,58.1256,57.9163,58.0636,133197.0
2019-12-10 15:40:00,74.9,75.01,74.84,74.98,174160.0,58.0636,58.1488,58.0171,58.1256,174160.0
2019-12-10 15:50:00,74.99,75.01,74.78,74.85,417215.0,58.1333,58.1488,57.9705,58.0248,417215.0
2019-12-11 09:30:00,74.76,74.99,74.3,74.48,77260.0,57.955,58.1333,57.5984,57.738,77260.0
2019-12-11 09:40:00,74.46,74.81,74.3,74.79,49760.0,57.7225,57.9938,57.5984,57.9783,49760.0
2019-12-11 09:50:00,74.8,74.85,74.58,74.69,80727.0,57.9861,58.0248,57.8155,57.9008,80727.0
2019-12-11 10:00:00,74.67,74.72,74.57,74.68,51670.0,57.8853,57.924,57.8078,57.893,51670.0
2019-12-11 10:10:00,74.69,75.0,74.64,74.75,50906.0,57.9008,58.1411,57.862,57.9473,50906.0
2019-12-11 10:20:00,74.75,75.03,74.7,74.99,63058.0,57.9473,58.1644,57.9085,58.1333,63058.0
2019-12-11 10:30:00,74.99,74.99,74.48,74.54,63903.0,58.1333,58.1333,57.738,57.7845,63903.0
2019-12-11 10:40:00,74.53,74.6,74.05,74.13,29231.0,57.7767,57.831,57.4046,57.4667,29231.0
2019-12-11 10:50:00,74.17,74.35,74.08,74.35,58383.0,57.4977,57.6372,57.4279,57.6372,58383.0
2019-12-11 11:00:00,74.37,74.81,74.29,74.81,41753.0,57.6527,57.9938,57.5907,57.9938,41753.0
2019-12-11 11:10:00,74.78,74.79,74.55,74.78,42909.0,57.9705,57.9783,57.7922,57.9705,42909.0
2019-12-11 11:20:00,74.8,74.88,74.54,74.55,44539.0,57.9861,58.0481,57.7845,57.7922,44539.0
2019-12-11 11:30:00,74.55,74.71,74.5,74.69,46031.0,57.7922,57.9163,57.7535,57.9008,46031.0
2019-12-11 11:40:00,74.72,74.94,74.72,74.94,26413.0,57.924,58.0946,57.924,58.0946,26413.0
2019-12-11 11:50:00,74.94,74.95,74.69,74.76,47289.0,58.0946,58.1023,57.9008,57.955,47289.0
2019-12-11 12:00:00,74.77,74.84,74.7,74.83,45752.0,57.9628,58.0171,57.9085,58.0093,45752.0
2019-12-11 12:10:00,74.82,75.03,74.82,75.02,58077.0,58.0016,58.1644,58.0016,58.1566,58077.0
2019-12-11 12:20:00,75.01,75.01,74.69,74.79,61809.0,58.1488,58.1488,57.9008,57.9783,61809.0
2019-12-11 12:30:00,74.8,74.84,74.65,74.7,50945.0,57.9861,58.0171,57.8698,57.9085,50945.0
2019-12-11 12:40:00,74.7,74.81,74.62,74.7,18270.0,57.9085,57.9938,57.8465,57.9085,18270.0
2019-12-11 12:50:00,74.71,74.78,74.62,74.72,19997.0,57.9163,57.9705,57.8465,57.924,19997.0
2019-12-11 13:00:00,74.73,74.77,74.51,74.51,20918.0,57.9318,57.9628,57.7612,57.7612,20918.0
2019-12-11 13:10:00,74.56,74.6,74.44,74.57,35160.0,57.8,57.831,57.707,57.8078,35160.0
2019-12-11 13:20:00,74.58,74.67,74.55,74.56,54931.0,57.8155,57.8853,57.7922,57.8,54931.0
2019-12-11 13:30:00,74.56,74.66,74.55,74.61,46426.0,57.8,57.8775,57.7922,57.8388,46426.0
2019-12-11 13:40:00,74.58,74.64,74.51,74.59,25369.0,57.8155,57.862,57.7612,57.8233,25369.0
2019-12-11 13:50:00,74.55,74.66,74.54,74.61,20927.0,57.7922,57.8775,57.7845,57.8388,20927.0
2019-12-11 14:00:00,74.56,74.79,74.56,74.65,38408.0,57.8,57.9783,57.8,57.8698,38408.0
2019-12-11 14:10:00,74.65,74.74,74.61,74.69,81360.0,57.8698,57.9395,57.8388,57.9008,81360.0
2019-12-11 14:20:00,74.69,74.71,74.37,74.5,90256.0,57.9008,57.9163,57.6527,57.7535,90256.0
2019-12-11 14:30:00,74.5,74.6,74.47,74.51,38820.0,57.7535,57.831,57.7302,57.7612,38820.0
2019-12-11 14:40:00,74.53,74.6,74.47,74.54,42292.0,57.7767,57.831,57.7302,57.7845,42292.0
2019-12-11 14:50:00,74.56,74.64,74.52,74.55,110785.0,57.8,57.862,57.769,57.7922,110785.0
2019-12-11 15:00:00,74.57,74.75,74.57,74.72,66243.0,57.8078,57.9473,57.8078,57.924,66243.0
2019-12-11 15:10:00,74.72,74.75,74.6,74.68,48592.0,57.924,57.9473,57.831,57.893,48592.0
2019-12-11 15:20:00,74.66,74.79,74.64,74.71,60704.0,57.8775,57.9783,57.862,57.9163,60704.0
2019-12-11 15:30:00,74.72,74.86,74.7,74.86,65356.0,57.924,58.0326,57.9085,58.0326,65356.0
2019-12-11 15:40:00,74.84,74.99,74.72,74.8,136687.0,58.0171,58.1333,57.924,57.9861,136687.0
2019-12-11 15:50:00,74.8,74.87,74.63,74.67,308406.0,57.9861,58.0403,57.8543,57.8853,308406.0
2019-12-12 09:30:00,74.66,75.56,74.37,75.54,78173.0,57.8775,58.5752,57.6527,58.5597,78173.0
2019-12-12 09:40:00,75.53,75.72,75.36,75.69,45843.0,58.552,58.6992,58.4202,58.676,45843.0
2019-12-12 09:50:00,75.72,76.37,75.65,76.37,108748.0,58.6992,59.2031,58.645,59.2031,108748.0
2019-12-12 10:00:00,76.39,76.85,76.36,76.83,120350.0,59.2186,59.5752,59.1954,59.5597,120350.0
2019-12-12 10:10:00,76.8,76.87,76.37,76.63,112294.0,59.5365,59.5907,59.2031,59.4047,112294.0
2019-12-12 10:20:00,76.65,76.69,76.32,76.4,103571.0,59.4202,59.4512,59.1644,59.2264,103571.0
2019-12-12 10:30:00,76.44,76.62,76.39,76.41,55291.0,59.2574,59.3969,59.2186,59.2341,55291.0
2019-12-12 10:40:00,76.41,76.44,76.06,76.19,70078.0,59.2341,59.2574,58.9628,59.0636,70078.0
2019-12-12 10:50:00,76.2,76.57,76.2,76.56,80821.0,59.0714,59.3582,59.0714,59.3504,80821.0
2019-12-12 11:00:00,76.57,76.57,76.33,76.33,35889.0,59.3582,59.3582,59.1721,59.1721,35889.0
2019-12-12 11:10:00,76.25,76.29,76.14,76.14,36507.0,59.1101,59.1411,59.0248,59.0248,36507.0
2019-12-12 11:20:00,76.08,76.5,76.05,76.37,100397.0,58.9783,59.3039,58.9551,59.2031,100397.0
2019-12-12 11:30:00,76.38,76.57,76.36,76.47,51931.0,59.2109,59.3582,59.1954,59.2807,51931.0
2019-12-12 11:40:00,76.46,76.46,76.17,76.23,63138.0,59.2729,59.2729,59.0481,59.0946,63138.0
2019-12-12 11:50:00,76.24,76.34,76.05,76.3,39956.0,59.1024,59.1799,58.9551,59.1489,39956.0
2019-12-12 12:00:00,76.28,76.43,76.22,76.38,34252.0,59.1334,59.2497,59.0869,59.2109,34252.0
2019-12-12 12:10:00,76.4,76.46,76.28,76.46,25871.0,59.2264,59.2729,59.1334,59.2729,25871.0
2019-12-12 12:20:00,76.44,76.46,76.23,76.34,34746.0,59.2574,59.2729,59.0946,59.1799,34746.0
2019-12-12 12:30:00,76.33,76.55,76.33,76.54,33577.0,59.1721,59.3427,59.1721,59.3349,33577.0
2019-12-12 12:40:00,76.53,76.65,76.51,76.57,30747.0,59.3272,59.4202,59.3117,59.3582,30747.0
2019-12-12 12:50:00,76.58,76.63,76.47,76.5,22327.0,59.3659,59.4047,59.2807,59.3039,22327.0
2019-12-12 13:00:00,76.52,76.67,76.49,76.65,62087.0,59.3194,59.4357,59.2962,59.4202,62087.0
2019-12-12 13:10:00,76.65,76.81,76.65,76.79,38330.0,59.4202,59.5442,59.4202,59.5287,38330.0
2019-12-12 13:20:00,76.78,76.82,76.74,76.8,24462.0,59.521,59.552,59.49,59.5365,24462.0
2019-12-12 13:30:00,76.79,76.8,76.54,76.74,54197.0,59.5287,59.5365,59.3349,59.49,54197.0
2019-12-12 13:40:00,76.74,76.77,76.6,76.72,53849.0,59.49,59.5132,59.3814,59.4745,53849.0
2019-12-12 13:50:00,76.72,76.8,76.57,76.59,73204.0,59.4745,59.5365,59.3582,59.3737,73204.0
2019-12-12 14:00:00,76.6,76.62,76.38,76.55,43929.0,59.3814,59.3969,59.2109,59.3427,43929.0
2019-12-12 14:10:00,76.56,76.61,76.47,76.54,30694.0,59.3504,59.3892,59.2807,59.3349,30694.0
2019-12-12 14:20:00,76.53,76.6,76.34,76.41,53260.0,59.3272,59.3814,59.1799,59.2341,53260.0
2019-12-12 14:30:00,76.42,76.88,76.37,76.8,113045.0,59.2419,59.5985,59.2031,59.5365,113045.0
2019-12-12 14:40:00,76.81,77.12,76.81,77.01,56078.0,59.5442,59.7845,59.5442,59.6993,56078.0
2019-12-12 14:50:00,77.02,77.04,76.85,76.92,51406.0,59.707,59.7225,59.5752,59.6295,51406.0
2019-12-12 15:00:00,76.92,77.06,76.87,76.87,68748.0,59.6295,59.738,59.5907,59.5907,68748.0
2019-12-12 15:10:00,76.86,76.95,76.77,76.88,27480.0,59.583,59.6528,59.5132,59.5985,27480.0
2019-12-12 15:20:00,76.87,77.06,76.82,77.03,44274.0,59.5907,59.738,59.552,59.7148,44274.0
2019-12-12 15:30:00,77.04,77.07,76.65,76.73,77555.0,59.7225,59.7458,59.4202,59.4822,77555.0
2019-12-12 15:40:00,76.72,77.0,76.69,76.94,88432.0,59.4745,59.6915,59.4512,59.645,88432.0
2019-12-12 15:50:00,76.95,77.0,76.68,76.71,176044.0,59.6528,59.6915,59.4435,59.4667,176044.0
2019-12-13 09:30:00,77.46,77.46,75.9,76.32,127098.0,60.0481,60.0481,58.8388,59.1644,127098.0
2019-12-13 09:40:00,76.3,76.46,75.7,75.91,50016.0,59.1489,59.2729,58.6837,58.8465,50016.0
2019-12-13 09:50:00,75.94,76.3,75.72,76.17,36565.0,58.8698,59.1489,58.6992,59.0481,36565.0
2019-12-13 10:00:00,76.15,77.43,76.13,77.25,69972.0,59.0326,60.0249,59.0171,59.8853,69972.0
2019-12-13 10:10:00,77.25,77.64,77.19,77.21,84231.0,59.8853,60.1877,59.8388,59.8543,84231.0
2019-12-13 10:20:00,77.21,77.65,77.19,77.28,60226.0,59.8543,60.1954,59.8388,59.9086,60226.0
2019-12-13 10:30:00,77.28,77.28,76.26,76.46,90608.0,59.9086,59.9086,59.1179,59.2729,90608.0
2019-12-13 10:40:00,76.45,76.85,76.4,76.63,56771.0,59.2652,59.5752,59.2264,59.4047,56771.0
2019-12-13 10:50:00,76.67,76.71,76.05,76.05,30461.0,59.4357,59.4667,58.9551,58.9551,30461.0
2019-12-13 11:00:00,76.1,76.26,75.96,76.23,50189.0,58.9938,59.1179,58.8853,59.0946,50189.0
2019-12-13 11:10:00,76.23,76.31,75.81,75.92,99423.0,59.0946,59.1566,58.769,58.8543,99423.0
2019-12-13 11:20:00,75.92,75.98,75.57,75.83,41354.0,58.8543,58.9008,58.583,58.7845,41354.0
2019-12-13 11:30:00,75.85,76.0,75.68,75.97,77563.0,58.8,58.9163,58.6682,58.8931,77563.0
2019-12-13 11:40:00,75.96,76.04,75.84,76.0,33302.0,58.8853,58.9473,58.7923,58.9163,33302.0
2019-12-13 11:50:00,76.02,76.28,76.02,76.25,32438.0,58.9318,59.1334,58.9318,59.1101,32438.0
2019-12-13 12:00:00,76.25,76.36,76.19,76.33,49385.0,59.1101,59.1954,59.0636,59.1721,49385.0
2019-12-13 12:10:00,76.36,76.43,76.16,76.32,32751.0,59.1954,59.2497,59.0403,59.1644,32751.0
2019-12-13 12:20:00,76.3,76.38,76.22,76.36,22653.0,59.1489,59.2109,59.0869,59.1954,22653.0
2019-12-13 12:30:00,76.37,76.5,76.3,76.46,32159.0,59.2031,59.3039,59.1489,59.2729,32159.0
2019-12-13 12:40:00,76.42,76.45,76.31,76.4,17509.0,59.2419,59.2652,59.1566,59.2264,17509.0
2019-12-13 12:50:00,76.4,76.4,76.23,76.34,23730.0,59.2264,59.2264,59.0946,59.1799,23730.0
2019-12-13 13:00:00,76.37,76.46,76.26,76.37,32380.0,59.2031,59.2729,59.1179,59.2031,32380.0
2019-12-13 13:10:00,76.35,76.35,76.23,76.24,15261.0,59.1876,59.1876,59.0946,59.1024,15261.0
2019-12-13 13:20:00,76.26,76.27,76.15,76.17,16961.0,59.1179,59.1256,59.0326,59.0481,16961.0
2019-12-13 13:30:00,76.18,76.19,75.91,76.0,53113.0,59.0558,59.0636,58.8465,58.9163,53113.0
2019-12-13 13:40:00,75.99,76.0,75.86,75.93,18733.0,58.9086,58.9163,58.8078,58.862,18733.0
2019-12-13 13:50:00,75.93,76.03,75.87,75.88,17352.0,58.862,58.9396,58.8155,58.8233,17352.0
2019-12-13 14:00:00,75.88,75.93,75.63,75.65,27363.0,58.8233,58.862,58.6295,58.645,27363.0
2019-12-13 14:10:00,75.63,75.71,75.61,75.66,28689.0,58.6295,58.6915,58.614,58.6527,28689.0
2019-12-13 14:20:00,75.66,75.68,75.49,75.57,62997.0,58.6527,58.6682,58.5209,58.583,62997.0
2019-12-13 14:30:00,75.56,75.69,75.54,75.55,37301.0,58.5752,58.676,58.5597,58.5675,37301.0
2019-12-13 14:40:00,75.56,75.57,75.39,75.48,35818.0,58.5752,58.583,58.4434,58.5132,35818.0
2019-12-13 14:50:00,75.47,75.71,75.45,75.67,27425.0,58.5054,58.6915,58.4899,58.6605,27425.0
2019-12-13 15:00:00,75.69,75.69,75.49,75.54,26518.0,58.676,58.676,58.5209,58.5597,26518.0
2019-12-13 15:10:00,75.53,75.65,75.51,75.54,26259.0,58.552,58.645,58.5365,58.5597,26259.0
2019-12-13 15:20:00,75.55,75.59,75.41,75.43,44960.0,58.5675,58.5985,58.4589,58.4744,44960.0
2019-12-13 15:30:00,75.44,75.59,75.42,75.56,37288.0,58.4822,58.5985,58.4667,58.5752,37288.0
2019-12-13 15:40:00,75.56,75.64,75.48,75.48,58609.0,58.5752,58.6372,58.5132,58.5132,58609.0
2019-12-13 15:50:00,75.48,75.6,75.44,75.49,133241.0,58.5132,58.6062,58.4822,58.5209,133241.0
2019-12-16 09:30:00,76.25,77.16,75.99,76.46,98589.0,59.1101,59.8156,58.9086,59.2729,98589.0
2019-12-16 09:40:00,76.46,77.36,76.46,77.34,85843.0,59.2729,59.9706,59.2729,59.9551,85843.0
2019-12-16 09:50:00,77.37,77.62,77.18,77.38,110172.0,59.9784,60.1722,59.8311,59.9861,110172.0
2019-12-16 10:00:00,77.41,77.79,77.41,77.72,71958.0,60.0094,60.3039,60.0094,60.2497,71958.0
2019-12-16 10:10:00,77.71,77.89,77.61,77.66,40865.0,60.2419,60.3815,60.1644,60.2032,40865.0
2019-12-16 10:20:00,77.64,77.7,77.51,77.61,47228.0,60.1877,60.2342,60.0869,60.1644,47228.0
2019-12-16 10:30:00,77.63,77.81,77.54,77.73,78892.0,60.1799,60.3194,60.1101,60.2574,78892.0
2019-12-16 10:40:00,77.73,78.13,77.63,78.09,89310.0,60.2574,60.5675,60.1799,60.5365,89310.0
2019-12-16 10:50:00,78.1,78.16,77.96,77.97,74076.0,60.5443,60.5908,60.4357,60.4435,74076.0
2019-12-16 11:00:00,77.97,78.16,77.85,78.05,31606.0,60.4435,60.5908,60.3505,60.5055,31606.0
2019-12-16 11:10:00,78.04,78.04,77.54,77.54,89849.0,60.4977,60.4977,60.1101,60.1101,89849.0
2019-12-16 11:20:00,77.55,77.88,77.53,77.84,61598.0,60.1179,60.3737,60.1024,60.3427,61598.0
2019-12-16 11:30:00,77.83,77.9,77.75,77.77,26234.0,60.335,60.3892,60.2729,60.2884,26234.0
2019-12-16 11:40:00,77.73,77.75,77.46,77.52,47335.0,60.2574,60.2729,60.0481,60.0946,47335.0
2019-12-16 11:50:00,77.53,77.56,77.25,77.46,48451.0,60.1024,60.1256,59.8853,60.0481,48451.0
2019-12-16 12:00:00,77.46,77.49,77.34,77.38,35370.0,60.0481,60.0714,59.9551,59.9861,35370.0
2019-12-16 12:10:00,77.37,77.43,77.3,77.36,33912.0,59.9784,60.0249,59.9241,59.9706,33912.0
2019-12-16 12:20:00,77.36,77.36,77.15,77.21,46676.0,59.9706,59.9706,59.8078,59.8543,46676.0
2019-12-16 12:30:00,77.22,77.29,77.01,77.07,79103.0,59.8621,59.9163,59.6993,59.7458,79103.0
2019-12-16 12:40:00,77.08,77.46,77.02,77.39,44499.0,59.7535,60.0481,59.707,59.9939,44499.0
2019-12-16 12:50:00,77.41,77.5,77.37,77.49,26406.0,60.0094,60.0791,59.9784,60.0714,26406.0
2019-12-16 13:00:00,77.48,77.56,77.42,77.45,48292.0,60.0636,60.1256,60.0171,60.0404,48292.0
2019-12-16 13:10:00,77.47,77.56,77.43,77.48,29074.0,60.0559,60.1256,60.0249,60.0636,29074.0
2019-12-16 13:20:00,77.48,77.54,77.45,77.47,27320.0,60.0636,60.1101,60.0404,60.0559,27320.0
2019-12-16 13:30:00,77.48,77.55,77.41,77.42,42614.0,60.0636,60.1179,60.0094,60.0171,42614.0
2019-12-16 13:40:00,77.41,77.54,77.41,77.46,39078.0,60.0094,60.1101,60.0094,60.0481,39078.0
2019-12-16 13:50:00,77.45,77.53,77.39,77.48,56658.0,60.0404,60.1024,59.9939,60.0636,56658.0
2019-12-16 14:00:00,77.48,77.5,77.42,77.45,28187.0,60.0636,60.0791,60.0171,60.0404,28187.0
2019-12-16 14:10:00,77.45,77.69,77.45,77.69,34983.0,60.0404,60.2264,60.0404,60.2264,34983.0
2019-12-16 14:20:00,77.71,77.77,77.57,77.71,124966.0,60.2419,60.2884,60.1334,60.2419,124966.0
2019-12-16 14:30:00,77.72,77.86,77.66,77.81,69816.0,60.2497,60.3582,60.2032,60.3194,69816.0
2019-12-16 14:40:00,77.81,77.88,77.79,77.81,64166.0,60.3194,60.3737,60.3039,60.3194,64166.0
2019-12-16 14:50:00,77.82,77.88,77.73,77.73,45375.0,60.3272,60.3737,60.2574,60.2574,45375.0
2019-12-16 15:00:00,77.73,77.82,77.61,77.71,127052.0,60.2574,60.3272,60.1644,60.2419,127052.0
2019-12-16 15:10:00,77.72,78.01,77.69,77.9,170654.0,60.2497,60.4745,60.2264,60.3892,170654.0
2019-12-16 15:20:00,77.91,78.08,77.91,77.95,157170.0,60.397,60.5288,60.397,60.428,157170.0
2019-12-16 15:30:00,77.95,77.96,77.76,77.85,106886.0,60.428,60.4357,60.2807,60.3505,106886.0
2019-12-16 15:40:00,77.83,77.85,77.67,77.72,145502.0,60.335,60.3505,60.2109,60.2497,145502.0
2019-12-16 15:50:00,77.72,78.05,77.65,77.89,562847.0,60.2497,60.5055,60.1954,60.3815,562847.0
2019-12-17 09:30:00,78.12,78.74,78.05,78.66,183272.0,60.5598,61.0404,60.5055,60.9784,183272.0
2019-12-17 09:40:00,78.65,79.24,78.61,79.07,110855.0,60.9706,61.428,60.9396,61.2962,110855.0
2019-12-17 09:50:00,79.08,79.22,78.93,79.15,75596.0,61.304,61.4125,61.1877,61.3582,75596.0
2019-12-17 10:00:00,79.17,79.25,78.67,78.92,126768.0,61.3737,61.4358,60.9861,61.1799,126768.0
2019-12-17 10:10:00,78.91,79.01,78.69,78.82,109204.0,61.1722,61.2497,61.0016,61.1024,109204.0
2019-12-17 10:20:00,78.87,79.04,78.83,78.94,101829.0,61.1412,61.273,61.1102,61.1954,101829.0
2019-12-17 10:30:00,78.94,79.03,78.78,78.9,84453.0,61.1954,61.2652,61.0714,61.1644,84453.0
2019-12-17 10:40:00,78.9,79.16,78.9,79.02,57977.0,61.1644,61.366,61.1644,61.2575,57977.0
2019-12-17 10:50:00,78.98,79.13,78.82,78.89,180761.0,61.2264,61.3427,61.1024,61.1567,180761.0
2019-12-17 11:00:00,78.89,78.99,78.84,78.91,93673.0,61.1567,61.2342,61.1179,61.1722,93673.0
2019-12-17 11:10:00,78.91,79.25,78.91,79.23,93097.0,61.1722,61.4358,61.1722,61.4203,93097.0
2019-12-17 11:20:00,79.23,79.35,79.2,79.25,104459.0,61.4203,61.5133,61.397,61.4358,104459.0
2019-12-17 11:30:00,79.25,79.27,79.02,79.16,121583.0,61.4358,61.4513,61.2575,61.366,121583.0
2019-12-17 11:40:00,79.16,79.31,79.11,79.26,65955.0,61.366,61.4823,61.3272,61.4435,65955.0
2019-12-17 11:50:00,79.25,79.44,79.24,79.4,67966.0,61.4358,61.583,61.428,61.552,67966.0
2019-12-17 12:00:00,79.39,79.42,79.22,79.25,76639.0,61.5443,61.5675,61.4125,61.4358,76639.0
2019-12-17 12:10:00,79.25,79.39,79.18,79.37,49506.0,61.4358,61.5443,61.3815,61.5288,49506.0
2019-12-17 12:20:00,79.37,79.47,79.1,79.11,92987.0,61.5288,61.6063,61.3195,61.3272,92987.0
2019-12-17 12:30:00,79.09,79.14,78.92,79.14,121654.0,61.3117,61.3505,61.1799,61.3505,121654.0
2019-12-17 12:40:00,79.14,79.23,78.97,79.02,58295.0,61.3505,61.4203,61.2187,61.2575,58295.0
2019-12-17 12:50:00,79.01,79.12,78.92,79.06,39978.0,61.2497,61.335,61.1799,61.2885,39978.0
2019-12-17 13:00:00,79.06,79.19,79.04,79.18,33219.0,61.2885,61.3892,61.273,61.3815,33219.0
2019-12-17 13:10:00,79.2,79.41,79.17,79.39,106500.0,61.397,61.5598,61.3737,61.5443,106500.0
2019-12-17 13:20:00,79.38,79.4,79.3,79.36,70140.0,61.5365,61.552,61.4745,61.521,70140.0
2019-12-17 13:30:00,79.36,79.4,79.12,79.13,164722.0,61.521,61.552,61.335,61.3427,164722.0
2019-12-17 13:40:00,79.12,79.3,79.04,79.24,82674.0,61.335,61.4745,61.273,61.428,82674.0
2019-12-17 13:50:00,79.24,79.44,79.2,79.42,37459.0,61.428,61.583,61.397,61.5675,37459.0
2019-12-17 14:00:00,79.42,79.5,79.28,79.31,146469.0,61.5675,61.6296,61.459,61.4823,146469.0
2019-12-17 14:10:00,79.31,79.39,79.0,79.03,73103.0,61.4823,61.5443,61.242,61.2652,73103.0
2019-12-17 14:20:00,79.04,79.11,78.87,78.92,99337.0,61.273,61.3272,61.1412,61.1799,99337.0
2019-12-17 14:30:00,78.91,78.98,78.86,78.93,87447.0,61.1722,61.2264,61.1334,61.1877,87447.0
2019-12-17 14:40:00,78.92,78.98,78.64,78.68,126405.0,61.1799,61.2264,60.9629,60.9939,126405.0
2019-12-17 14:50:00,78.67,78.75,78.22,78.25,129281.0,60.9861,61.0481,60.6373,60.6605,129281.0
2019-12-17 15:00:00,78.25,78.4,78.05,78.12,140207.0,60.6605,60.7768,60.5055,60.5598,140207.0
2019-12-17 15:10:00,78.13,78.26,78.08,78.2,66715.0,60.5675,60.6683,60.5288,60.6218,66715.0
2019-12-17 15:20:00,78.21,78.36,78.15,78.36,59687.0,60.6295,60.7458,60.583,60.7458,59687.0
2019-12-17 15:30:00,78.36,78.47,78.35,78.46,177145.0,60.7458,60.8311,60.7381,60.8233,177145.0
2019-12-17 15:40:00,78.46,78.81,78.46,78.76,195604.0,60.8233,61.0947,60.8233,61.0559,195604.0
2019-12-17 15:50:00,78.76,78.89,78.6,78.8,576900.0,61.0559,61.1567,60.9319,61.0869,576900.0
2019-12-18 09:30:00,78.91,79.69,78.81,79.63,154132.0,61.1722,61.7769,61.0947,61.7303,154132.0
2019-12-18 09:40:00,79.59,79.71,79.34,79.45,105467.0,61.6993,61.7924,61.5055,61.5908,105467.0
2019-12-18 09:50:00,79.44,79.84,79.44,79.8,124252.0,61.583,61.8931,61.583,61.8621,124252.0
2019-12-18 10:00:00,79.8,79.88,79.66,79.76,111138.0,61.8621,61.9241,61.7536,61.8311,111138.0
2019-12-18 10:10:00,79.75,80.07,79.71,80.03,101187.0,61.8234,62.0714,61.7924,62.0404,101187.0
2019-12-18 10:20:00,80.03,80.08,79.94,80.0,91168.0,62.0404,62.0792,61.9707,62.0172,91168.0
2019-12-18 10:30:00,80.01,80.62,80.01,80.47,168282.0,62.0249,62.4978,62.0249,62.3815,168282.0
2019-12-18 10:40:00,80.44,80.57,80.28,80.5,149173.0,62.3583,62.459,62.2342,62.4048,149173.0
2019-12-18 10:50:00,80.5,80.54,80.29,80.51,105307.0,62.4048,62.4358,62.242,62.4125,105307.0
2019-12-18 11:00:00,80.52,80.78,80.39,80.61,158476.0,62.4203,62.6218,62.3195,62.49,158476.0
2019-12-18 11:10:00,80.63,80.85,80.62,80.82,100953.0,62.5056,62.6761,62.4978,62.6528,100953.0
2019-12-18 11:20:00,80.83,81.3,80.82,80.91,319468.0,62.6606,63.0249,62.6528,62.7226,319468.0
2019-12-18 11:30:00,80.92,81.08,80.89,80.96,191753.0,62.7304,62.8544,62.7071,62.7614,191753.0
2019-12-18 11:40:00,80.92,81.16,80.9,81.05,122369.0,62.7304,62.9164,62.7149,62.8311,122369.0
2019-12-18 11:50:00,81.03,81.07,80.97,81.07,82545.0,62.8156,62.8466,62.7691,62.8466,82545.0
2019-12-18 12:00:00,81.06,81.06,80.88,80.95,121086.0,62.8389,62.8389,62.6994,62.7536,121086.0
2019-12-18 12:10:00,80.95,81.19,80.94,81.11,84816.0,62.7536,62.9397,62.7459,62.8777,84816.0
2019-12-18 12:20:00,81.09,81.15,81.0,81.13,102386.0,62.8622,62.9087,62.7924,62.8932,102386.0
2019-12-18 12:30:00,81.12,81.21,81.09,81.1,65469.0,62.8854,62.9552,62.8622,62.8699,65469.0
2019-12-18 12:40:00,81.1,81.22,80.99,81.21,64123.0,62.8699,62.9629,62.7846,62.9552,64123.0
2019-12-18 12:50:00,81.21,81.21,81.12,81.19,68880.0,62.9552,62.9552,62.8854,62.9397,68880.0
2019-12-18 13:00:00,81.17,81.32,81.17,81.22,63901.0,62.9242,63.0405,62.9242,62.9629,63901.0
2019-12-18 13:10:00,81.21,81.28,81.19,81.24,48756.0,62.9552,63.0094,62.9397,62.9784,48756.0
2019-12-18 13:20:00,81.23,81.32,81.21,81.25,37523.0,62.9707,63.0405,62.9552,62.9862,37523.0
2019-12-18 13:30:00,81.22,81.34,81.2,81.22,50215.0,62.9629,63.056,62.9474,62.9629,50215.0
2019-12-18 13:40:00,81.21,81.35,81.19,81.33,120708.0,62.9552,63.0637,62.9397,63.0482,120708.0
2019-12-18 13:50:00,81.32,81.37,80.99,81.05,161738.0,63.0405,63.0792,62.7846,62.8311,161738.0
2019-12-18 14:00:00,81.05,81.27,81.05,81.17,83716.0,62.8311,63.0017,62.8311,62.9242,83716.0
2019-12-18 14:10:00,81.17,81.21,80.91,80.91,66936.0,62.9242,62.9552,62.7226,62.7226,66936.0
2019-12-18 14:20:00,80.92,80.92,80.69,80.74,276879.0,62.7304,62.7304,62.5521,62.5908,276879.0
2019-12-18 14:30:00,80.76,80.76,80.54,80.73,90214.0,62.6063,62.6063,62.4358,62.5831,90214.0
2019-12-18 14:40:00,80.73,80.73,80.52,80.68,116555.0,62.5831,62.5831,62.4203,62.5443,116555.0
2019-12-18 14:50:00,80.69,80.72,80.58,80.6,88833.0,62.5521,62.5753,62.4668,62.4823,88833.0
2019-12-18 15:00:00,80.58,80.72,80.51,80.72,164755.0,62.4668,62.5753,62.4125,62.5753,164755.0
2019-12-18 15:10:00,80.73,80.79,80.61,80.68,134331.0,62.5831,62.6296,62.49,62.5443,134331.0
2019-12-18 15:20:00,80.66,80.83,80.66,80.73,152780.0,62.5288,62.6606,62.5288,62.5831,152780.0
2019-12-18 15:30:00,80.73,80.84,80.66,80.84,228342.0,62.5831,62.6683,62.5288,62.6683,228342.0
2019-12-18 15:40:00,80.83,80.87,80.46,80.61,218538.0,62.6606,62.6916,62.3738,62.49,218538.0
2019-12-18 15:50:00,80.61,80.61,80.31,80.57,459951.0,62.49,62.49,62.2575,62.459,459951.0
2019-12-19 09:30:00,80.17,80.57,79.69,80.16,163766.0,62.149,62.459,61.7769,62.1412,163766.0
2019-12-19 09:40:00,80.12,80.74,80.03,80.68,87026.0,62.1102,62.5908,62.0404,62.5443,87026.0
2019-12-19 09:50:00,80.7,80.7,80.45,80.63,60521.0,62.5598,62.5598,62.366,62.5056,60521.0
2019-12-19 10:00:00,80.62,80.69,80.26,80.49,158022.0,62.4978,62.5521,62.2187,62.397,158022.0
2019-12-19 10:10:00,80.51,80.81,80.5,80.63,86647.0,62.4125,62.6451,62.4048,62.5056,86647.0
2019-12-19 10:20:00,80.64,80.71,80.45,80.57,79701.0,62.5133,62.5676,62.366,62.459,79701.0
2019-12-19 10:30:00,80.58,80.77,80.57,80.71,56992.0,62.4668,62.6141,62.459,62.5676,56992.0
2019-12-19 10:40:00,80.72,80.93,80.57,80.93,40783.0,62.5753,62.7381,62.459,62.7381,40783.0
2019-12-19 10:50:00,80.94,80.98,80.79,80.96,72212.0,62.7459,62.7769,62.6296,62.7614,72212.0
2019-12-19 11:00:00,80.96,81.22,80.96,81.13,72427.0,62.7614,62.9629,62.7614,62.8932,72427.0
2019-12-19 11:10:00,81.14,81.34,81.02,81.24,112489.0,62.9009,63.056,62.8079,62.9784,112489.0
2019-12-19 11:20:00,81.25,81.54,81.23,81.48,329869.0,62.9862,63.211,62.9707,63.1645,329869.0
2019-12-19 11:30:00,81.48,81.54,81.16,81.29,139644.0,63.1645,63.211,62.9164,63.0172,139644.0
2019-12-19 11:40:00,81.29,81.43,81.25,81.28,104324.0,63.0172,63.1257,62.9862,63.0094,104324.0
2019-12-19 11:50:00,81.25,81.32,81.11,81.29,36437.0,62.9862,63.0405,62.8777,63.0172,36437.0
2019-12-19 12:00:00,81.29,81.29,81.07,81.19,33888.0,63.0172,63.0172,62.8466,62.9397,33888.0
2019-12-19 12:10:00,81.19,81.41,81.16,81.36,44640.0,62.9397,63.1102,62.9164,63.0715,44640.0
2019-12-19 12:20:00,81.36,81.52,81.3,81.51,35676.0,63.0715,63.1955,63.0249,63.1877,35676.0
2019-12-19 12:30:00,81.51,81.54,81.4,81.48,38695.0,63.1877,63.211,63.1025,63.1645,38695.0
2019-12-19 12:40:00,81.48,81.48,81.15,81.15,64510.0,63.1645,63.1645,62.9087,62.9087,64510.0
2019-12-19 12:50:00,81.14,81.18,81.04,81.09,48299.0,62.9009,62.9319,62.8234,62.8622,48299.0
2019-12-19 13:00:00,81.07,81.09,80.91,80.95,33391.0,62.8466,62.8622,62.7226,62.7536,33391.0
2019-12-19 13:10:00,80.96,81.03,80.82,80.87,43100.0,62.7614,62.8156,62.6528,62.6916,43100.0
2019-12-19 13:20:00,80.82,80.92,80.76,80.86,71044.0,62.6528,62.7304,62.6063,62.6839,71044.0
2019-12-19 13:30:00,80.85,80.92,80.77,80.88,64761.0,62.6761,62.7304,62.6141,62.6994,64761.0
2019-12-19 13:40:00,80.87,81.03,80.85,80.97,53700.0,62.6916,62.8156,62.6761,62.7691,53700.0
2019-12-19 13:50:00,80.97,81.07,80.92,81.03,102728.0,62.7691,62.8466,62.7304,62.8156,102728.0
2019-12-19 14:00:00,81.03,81.3,81.02,81.27,126814.0,62.8156,63.0249,62.8079,63.0017,126814.0
2019-12-19 14:10:00,81.25,81.46,81.21,81.43,140983.0,62.9862,63.149,62.9552,63.1257,140983.0
2019-12-19 14:20:00,81.44,81.47,81.22,81.34,168238.0,63.1335,63.1567,62.9629,63.056,168238.0
2019-12-19 14:30:00,81.31,81.39,81.21,81.38,62477.0,63.0327,63.0947,62.9552,63.087,62477.0
2019-12-19 14:40:00,81.38,81.45,81.34,81.42,165885.0,63.087,63.1412,63.056,63.118,165885.0
2019-12-19 14:50:00,81.41,81.47,81.27,81.46,195688.0,63.1102,63.1567,63.0017,63.149,195688.0
2019-12-19 15:00:00,81.45,81.56,81.37,81.51,273134.0,63.1412,63.2265,63.0792,63.1877,273134.0
2019-12-19 15:10:00,81.5,81.56,81.44,81.54,247211.0,63.18,63.2265,63.1335,63.211,247211.0
2019-12-19 15:20:00,81.55,81.66,81.43,81.52,277165.0,63.2187,63.304,63.1257,63.1955,277165.0
2019-12-19 15:30:00,81.51,81.63,81.43,81.59,286457.0,63.1877,63.2808,63.1257,63.2498,286457.0
2019-12-19 15:40:00,81.6,81.61,81.47,81.49,162271.0,63.2575,63.2653,63.1567,63.1722,162271.0
2019-12-19 15:50:00,81.49,81.5,81.16,81.3,393912.0,63.1722,63.18,62.9164,63.0249,393912.0
2019-12-20 09:30:00,82.72,83.62,81.65,81.67,1094044.0,64.1258,64.8234,63.2963,63.3118,1094044.0
2019-12-20 09:40:00,81.66,82.14,81.66,81.91,155652.0,63.304,63.6761,63.304,63.4978,155652.0
2019-12-20 09:50:00,81.9,81.93,81.47,81.59,142509.0,63.4901,63.5133,63.1567,63.2498,142509.0
2019-12-20 10:00:00,81.57,81.63,81.4,81.61,137530.0,63.2343,63.2808,63.1025,63.2653,137530.0
2019-12-20 10:10:00,81.62,81.73,81.54,81.71,122629.0,63.273,63.3583,63.211,63.3428,122629.0
2019-12-20 10:20:00,81.7,82.02,81.63,81.98,129840.0,63.335,63.5831,63.2808,63.5521,129840.0
2019-12-20 10:30:00,81.97,81.97,81.72,81.89,78548.0,63.5443,63.5443,63.3505,63.4823,78548.0
2019-12-20 10:40:00,81.88,82.06,81.81,82.04,94476.0,63.4746,63.6141,63.4203,63.5986,94476.0
2019-12-20 10:50:00,82.05,82.05,81.62,81.81,144747.0,63.6064,63.6064,63.273,63.4203,144747.0
2019-12-20 11:00:00,81.82,82.13,81.77,82.04,91640.0,63.4281,63.6684,63.3893,63.5986,91640.0
2019-12-20 11:10:00,82.06,82.16,81.94,82.01,90496.0,63.6141,63.6916,63.5211,63.5753,90496.0
2019-12-20 11:20:00,82.04,82.23,81.99,82.23,64784.0,63.5986,63.7459,63.5598,63.7459,64784.0
2019-12-20 11:30:00,82.23,82.33,82.12,82.2,62100.0,63.7459,63.8234,63.6606,63.7226,62100.0
2019-12-20 11:40:00,82.19,82.31,82.13,82.28,94628.0,63.7149,63.8079,63.6684,63.7847,94628.0
2019-12-20 11:50:00,82.28,82.29,82.07,82.09,66262.0,63.7847,63.7924,63.6219,63.6374,66262.0
2019-12-20 12:00:00,82.1,82.15,82.08,82.14,58675.0,63.6451,63.6839,63.6296,63.6761,58675.0
2019-12-20 12:10:00,82.13,82.13,82.02,82.09,85823.0,63.6684,63.6684,63.5831,63.6374,85823.0
2019-12-20 12:20:00,82.09,82.1,81.77,81.84,33253.0,63.6374,63.6451,63.3893,63.4436,33253.0
2019-12-20 12:30:00,81.85,81.95,81.71,81.94,32345.0,63.4513,63.5288,63.3428,63.5211,32345.0
2019-12-20 12:40:00,81.94,82.37,81.93,82.17,119459.0,63.5211,63.8544,63.5133,63.6994,119459.0
2019-12-20 12:50:00,82.15,82.19,82.09,82.14,57741.0,63.6839,63.7149,63.6374,63.6761,57741.0
2019-12-20 13:00:00,82.15,82.15,81.98,82.03,76268.0,63.6839,63.6839,63.5521,63.5909,76268.0
2019-12-20 13:10:00,82.03,82.14,82.02,82.12,74983.0,63.5909,63.6761,63.5831,63.6606,74983.0
2019-12-20 13:20:00,82.12,82.18,82.06,82.13,44281.0,63.6606,63.7071,63.6141,63.6684,44281.0
2019-12-20 13:30:00,82.12,82.16,82.09,82.14,73347.0,63.6606,63.6916,63.6374,63.6761,73347.0
2019-12-20 13:40:00,82.14,82.17,82.1,82.16,69318.0,63.6761,63.6994,63.6451,63.6916,69318.0
2019-12-20 13:50:00,82.15,82.15,82.05,82.08,88874.0,63.6839,63.6839,63.6064,63.6296,88874.0
2019-12-20 14:00:00,82.08,82.09,81.86,81.94,74612.0,63.6296,63.6374,63.4591,63.5211,74612.0
2019-12-20 14:10:00,81.93,82.01,81.74,81.91,116044.0,63.5133,63.5753,63.366,63.4978,116044.0
2019-12-20 14:20:00,81.9,81.97,81.78,81.8,39724.0,63.4901,63.5443,63.397,63.4126,39724.0
2019-12-20 14:30:00,81.82,81.97,81.81,81.96,45215.0,63.4281,63.5443,63.4203,63.5366,45215.0
2019-12-20 14:40:00,81.95,82.2,81.94,82.15,52395.0,63.5288,63.7226,63.5211,63.6839,52395.0
2019-12-20 14:50:00,82.14,82.17,82.04,82.08,94114.0,63.6761,63.6994,63.5986,63.6296,94114.0
2019-12-20 15:00:00,82.09,82.24,82.07,82.19,121815.0,63.6374,63.7536,63.6219,63.7149,121815.0
2019-12-20 15:10:00,82.19,82.23,82.11,82.19,97671.0,63.7149,63.7459,63.6529,63.7149,97671.0
2019-12-20 15:20:00,82.19,82.4,82.19,82.4,94124.0,63.7149,63.8777,63.7149,63.8777,94124.0
2019-12-20 15:30:00,82.4,82.47,82.32,82.36,165489.0,63.8777,63.9319,63.8157,63.8467,165489.0
2019-12-20 15:40:00,82.36,82.47,82.35,82.42,217855.0,63.8467,63.9319,63.8389,63.8932,217855.0
2019-12-20 15:50:00,82.42,82.75,82.37,82.64,640250.0,63.8932,64.149,63.8544,64.0637,640250.0
2019-12-23 09:30:00,82.36,82.77,81.97,82.21,133998.0,63.8467,64.1645,63.5443,63.7304,133998.0
2019-12-23 09:40:00,82.21,82.29,82.04,82.17,59508.0,63.7304,63.7924,63.5986,63.6994,59508.0
2019-12-23 09:50:00,82.17,82.56,82.16,82.56,58301.0,63.6994,64.0017,63.6916,64.0017,58301.0
2019-12-23 10:00:00,82.6,82.67,82.35,82.63,78594.0,64.0327,64.087,63.8389,64.056,78594.0
2019-12-23 10:10:00,82.65,82.72,82.36,82.48,77117.0,64.0715,64.1258,63.8467,63.9397,77117.0
2019-12-23 10:20:00,82.46,82.46,81.89,82.02,72892.0,63.9242,63.9242,63.4823,63.5831,72892.0
2019-12-23 10:30:00,82.0,82.14,81.82,82.14,42865.0,63.5676,63.6761,63.4281,63.6761,42865.0
2019-12-23 10:40:00,82.14,82.28,82.09,82.27,40935.0,63.6761,63.7847,63.6374,63.7769,40935.0
2019-12-23 10:50:00,82.28,82.32,82.17,82.26,69990.0,63.7847,63.8157,63.6994,63.7692,69990.0
2019-12-23 11:00:00,82.26,82.4,82.25,82.33,55649.0,63.7692,63.8777,63.7614,63.8234,55649.0
2019-12-23 11:10:00,82.34,82.45,82.3,82.36,53762.0,63.8312,63.9164,63.8002,63.8467,53762.0
2019-12-23 11:20:00,82.37,82.73,82.35,82.63,31342.0,63.8544,64.1335,63.8389,64.056,31342.0
2019-12-23 11:30:00,82.64,82.73,82.51,82.65,31095.0,64.0637,64.1335,63.963,64.0715,31095.0
2019-12-23 11:40:00,82.65,82.7,82.57,82.64,44749.0,64.0715,64.1102,64.0095,64.0637,44749.0
2019-12-23 11:50:00,82.66,82.83,82.61,82.82,34489.0,64.0792,64.211,64.0405,64.2033,34489.0
2019-12-23 12:00:00,82.83,82.87,82.71,82.76,25613.0,64.211,64.242,64.118,64.1568,25613.0
2019-12-23 12:10:00,82.78,82.83,82.66,82.8,26622.0,64.1723,64.211,64.0792,64.1878,26622.0
2019-12-23 12:20:00,82.82,82.93,82.74,82.87,25090.0,64.2033,64.2885,64.1413,64.242,25090.0
2019-12-23 12:30:00,82.88,82.97,82.78,82.88,51488.0,64.2498,64.3196,64.1723,64.2498,51488.0
2019-12-23 12:40:00,82.88,82.94,82.83,82.94,30981.0,64.2498,64.2963,64.211,64.2963,30981.0
2019-12-23 12:50:00,82.92,82.97,82.86,82.86,44039.0,64.2808,64.3196,64.2343,64.2343,44039.0
2019-12-23 13:00:00,82.88,83.07,82.85,83.06,34330.0,64.2498,64.3971,64.2265,64.3893,34330.0
2019-12-23 13:10:00,83.06,83.06,82.91,82.99,26680.0,64.3893,64.3893,64.273,64.3351,26680.0
2019-12-23 13:20:00,83.0,83.07,82.97,83.05,31875.0,64.3428,64.3971,64.3196,64.3816,31875.0
2019-12-23 13:30:00,83.05,83.07,82.83,82.86,70517.0,64.3816,64.3971,64.211,64.2343,70517.0
2019-12-23 13:40:00,82.86,83.06,82.82,82.86,68256.0,64.2343,64.3893,64.2033,64.2343,68256.0
2019-12-23 13:50:00,82.86,82.95,82.77,82.9,34260.0,64.2343,64.304,64.1645,64.2653,34260.0
2019-12-23 14:00:00,82.89,83.01,82.84,82.87,48596.0,64.2575,64.3506,64.2188,64.242,48596.0
2019-12-23 14:10:00,82.88,82.92,82.82,82.9,37219.0,64.2498,64.2808,64.2033,64.2653,37219.0
2019-12-23 14:20:00,82.9,82.93,82.82,82.9,50324.0,64.2653,64.2885,64.2033,64.2653,50324.0
2019-12-23 14:30:00,82.89,82.97,82.83,82.91,33666.0,64.2575,64.3196,64.211,64.273,33666.0
2019-12-23 14:40:00,82.92,83.13,82.85,83.1,70566.0,64.2808,64.4436,64.2265,64.4203,70566.0
2019-12-23 14:50:00,83.1,83.23,83.08,83.17,35582.0,64.4203,64.5211,64.4048,64.4746,35582.0
2019-12-23 15:00:00,83.18,83.28,83.15,83.19,71858.0,64.4823,64.5599,64.4591,64.4901,71858.0
2019-12-23 15:10:00,83.19,83.24,83.11,83.13,61564.0,64.4901,64.5289,64.4281,64.4436,61564.0
2019-12-23 15:20:00,83.13,83.36,83.08,83.36,50824.0,64.4436,64.6219,64.4048,64.6219,50824.0
2019-12-23 15:30:00,83.36,83.37,83.22,83.36,52427.0,64.6219,64.6296,64.5134,64.6219,52427.0
2019-12-23 15:40:00,83.34,83.5,83.31,83.47,64283.0,64.6064,64.7304,64.5831,64.7072,64283.0
2019-12-23 15:50:00,83.47,83.49,83.29,83.41,195202.0,64.7072,64.7227,64.5676,64.6606,195202.0
2019-12-24 09:30:00,83.8,84.5,83.67,84.04,102079.0,64.963,65.5056,64.8622,65.149,102079.0
2019-12-24 09:40:00,84.08,84.13,83.83,84.06,65709.0,65.18,65.2188,64.9862,65.1645,65709.0
2019-12-24 09:50:00,84.05,84.27,83.98,84.23,59693.0,65.1568,65.3273,65.1025,65.2963,59693.0
2019-12-24 10:00:00,84.23,84.28,83.9,83.98,29207.0,65.2963,65.3351,65.0405,65.1025,29207.0
2019-12-24 10:10:00,83.97,84.25,83.85,83.85,43060.0,65.0948,65.3118,65.0017,65.0017,43060.0
2019-12-24 10:20:00,83.85,83.92,83.76,83.85,44328.0,65.0017,65.056,64.932,65.0017,44328.0
2019-12-24 10:30:00,83.84,83.92,83.73,83.91,44108.0,64.994,65.056,64.9087,65.0483,44108.0
2019-12-24 10:40:00,83.9,84.05,83.88,84.04,30266.0,65.0405,65.1568,65.025,65.149,30266.0
2019-12-24 10:50:00,84.05,84.12,83.95,84.01,36694.0,65.1568,65.2111,65.0793,65.1258,36694.0
2019-12-24 11:00:00,84.01,84.01,83.72,83.72,30699.0,65.1258,65.1258,64.901,64.901,30699.0
2019-12-24 11:10:00,83.76,83.98,83.75,83.95,18610.0,64.932,65.1025,64.9242,65.0793,18610.0
2019-12-24 11:20:00,83.95,84.05,83.93,83.96,20961.0,65.0793,65.1568,65.0638,65.087,20961.0
2019-12-24 11:30:00,83.98,84.17,83.98,84.08,19229.0,65.1025,65.2498,65.1025,65.18,19229.0
2019-12-24 11:40:00,84.11,84.11,83.93,83.97,26465.0,65.2033,65.2033,65.0638,65.0948,26465.0
2019-12-24 11:50:00,83.95,84.04,83.85,83.93,38813.0,65.0793,65.149,65.0017,65.0638,38813.0
2019-12-24 12:00:00,83.95,84.08,83.91,84.01,31845.0,65.0793,65.18,65.0483,65.1258,31845.0
2019-12-24 12:10:00,84.0,84.06,83.94,84.01,28518.0,65.118,65.1645,65.0715,65.1258,28518.0
2019-12-24 12:20:00,84.01,84.03,83.87,83.98,65761.0,65.1258,65.1413,65.0172,65.1025,65761.0
2019-12-24 12:30:00,83.99,84.03,83.83,83.83,69839.0,65.1103,65.1413,64.9862,64.9862,69839.0
2019-12-24 12:40:00,83.83,83.9,83.53,83.53,35356.0,64.9862,65.0405,64.7537,64.7537,35356.0
2019-12-24 12:50:00,83.54,83.85,83.53,83.85,48623.0,64.7614,65.0017,64.7537,65.0017,48623.0
2019-12-26 09:30:00,84.29,84.69,84.21,84.29,53257.0,65.3428,65.6529,65.2808,65.3428,53257.0
2019-12-26 09:40:00,84.3,84.49,84.04,84.33,45064.0,65.3506,65.4979,65.149,65.3738,45064.0
2019-12-26 09:50:00,84.3,84.42,84.02,84.02,28657.0,65.3506,65.4436,65.1335,65.1335,28657.0
2019-12-26 10:00:00,84.06,84.15,83.95,84.06,37264.0,65.1645,65.2343,65.0793,65.1645,37264.0
2019-12-26 10:10:00,84.09,84.21,84.01,84.16,20025.0,65.1878,65.2808,65.1258,65.2421,20025.0
2019-12-26 10:20:00,84.17,84.46,84.12,84.45,35830.0,65.2498,65.4746,65.2111,65.4669,35830.0
2019-12-26 10:30:00,84.46,84.6,84.46,84.56,37814.0,65.4746,65.5832,65.4746,65.5521,37814.0
2019-12-26 10:40:00,84.57,84.58,84.37,84.41,28264.0,65.5599,65.5676,65.4049,65.4359,28264.0
2019-12-26 10:50:00,84.39,84.4,84.21,84.22,32214.0,65.4204,65.4281,65.2808,65.2886,32214.0
2019-12-26 11:00:00,84.23,84.47,84.23,84.43,31404.0,65.2963,65.4824,65.2963,65.4514,31404.0
2019-12-26 11:10:00,84.42,84.42,84.19,84.19,32203.0,65.4436,65.4436,65.2653,65.2653,32203.0
2019-12-26 11:20:00,84.2,84.31,84.08,84.31,33379.0,65.2731,65.3583,65.18,65.3583,33379.0
2019-12-26 11:30:00,84.31,84.33,84.18,84.18,20370.0,65.3583,65.3738,65.2576,65.2576,20370.0
2019-12-26 11:40:00,84.2,84.3,84.09,84.26,23143.0,65.2731,65.3506,65.1878,65.3196,23143.0
2019-12-26 11:50:00,84.26,84.32,84.19,84.2,17691.0,65.3196,65.3661,65.2653,65.2731,17691.0
2019-12-26 12:00:00,84.22,84.31,84.16,84.27,23270.0,65.2886,65.3583,65.2421,65.3273,23270.0
2019-12-26 12:10:00,84.27,84.27,84.08,84.13,36805.0,65.3273,65.3273,65.18,65.2188,36805.0
2019-12-26 12:20:00,84.14,84.23,84.1,84.1,33786.0,65.2266,65.2963,65.1955,65.1955,33786.0
2019-12-26 12:30:00,84.09,84.18,84.02,84.15,19057.0,65.1878,65.2576,65.1335,65.2343,19057.0
2019-12-26 12:40:00,84.14,84.22,84.09,84.22,12602.0,65.2266,65.2886,65.1878,65.2886,12602.0
2019-12-26 12:50:00,84.24,84.28,84.15,84.22,21277.0,65.3041,65.3351,65.2343,65.2886,21277.0
2019-12-26 13:00:00,84.21,84.23,84.1,84.16,23312.0,65.2808,65.2963,65.1955,65.2421,23312.0
2019-12-26 13:10:00,84.16,84.16,83.98,84.0,19966.0,65.2421,65.2421,65.1025,65.118,19966.0
2019-12-26 13:20:00,83.99,84.06,83.95,84.03,14164.0,65.1103,65.1645,65.0793,65.1413,14164.0
2019-12-26 13:30:00,84.02,84.14,84.02,84.07,24979.0,65.1335,65.2266,65.1335,65.1723,24979.0
2019-12-26 13:40:00,84.07,84.14,84.03,84.14,15223.0,65.1723,65.2266,65.1413,65.2266,15223.0
2019-12-26 13:50:00,84.14,84.14,84.01,84.03,20137.0,65.2266,65.2266,65.1258,65.1413,20137.0
2019-12-26 14:00:00,84.03,84.03,83.84,83.95,26842.0,65.1413,65.1413,64.994,65.0793,26842.0
2019-12-26 14:10:00,83.97,83.98,83.77,83.87,28062.0,65.0948,65.1025,64.9397,65.0172,28062.0
2019-12-26 14:20:00,83.87,83.89,83.8,83.88,21623.0,65.0172,65.0328,64.963,65.025,21623.0
2019-12-26 14:30:00,83.89,83.93,83.79,83.93,16572.0,65.0328,65.0638,64.9552,65.0638,16572.0
2019-12-26 14:40:00,83.91,83.96,83.86,83.9,20478.0,65.0483,65.087,65.0095,65.0405,20478.0
2019-12-26 14:50:00,83.91,83.95,83.82,83.85,31132.0,65.0483,65.0793,64.9785,65.0017,31132.0
2019-12-26 15:00:00,83.87,83.97,83.84,83.85,27706.0,65.0172,65.0948,64.994,65.0017,27706.0
2019-12-26 15:10:00,83.86,83.94,83.83,83.88,44804.0,65.0095,65.0715,64.9862,65.025,44804.0
2019-12-26 15:20:00,83.88,83.9,83.67,83.7,42272.0,65.025,65.0405,64.8622,64.8855,42272.0
2019-12-26 15:30:00,83.7,83.74,83.63,83.66,51084.0,64.8855,64.9165,64.8312,64.8545,51084.0
2019-12-26 15:40:00,83.65,83.75,83.6,83.67,53935.0,64.8467,64.9242,64.8079,64.8622,53935.0
2019-12-26 15:50:00,83.67,83.7,83.47,83.66,144020.0,64.8622,64.8855,64.7072,64.8545,144020.0
2019-12-27 09:30:00,84.07,84.09,83.78,84.02,39581.0,65.1723,65.1878,64.9475,65.1335,39581.0
2019-12-27 09:40:00,84.05,84.07,83.61,83.79,38317.0,65.1568,65.1723,64.8157,64.9552,38317.0
2019-12-27 09:50:00,83.76,83.81,83.21,83.23,40204.0,64.932,64.9707,64.5056,64.5211,40204.0
2019-12-27 10:00:00,83.21,83.27,83.04,83.16,33910.0,64.5056,64.5521,64.3738,64.4668,33910.0
2019-12-27 10:10:00,83.19,83.44,83.16,83.4,24338.0,64.4901,64.6839,64.4668,64.6529,24338.0
2019-12-27 10:20:00,83.41,83.59,83.36,83.47,29831.0,64.6606,64.8002,64.6219,64.7072,29831.0
2019-12-27 10:30:00,83.51,83.56,83.27,83.27,28781.0,64.7382,64.7769,64.5521,64.5521,28781.0
2019-12-27 10:40:00,83.3,83.47,83.2,83.42,35469.0,64.5754,64.7072,64.4979,64.6684,35469.0
2019-12-27 10:50:00,83.4,83.48,83.39,83.41,14872.0,64.6529,64.7149,64.6451,64.6606,14872.0
2019-12-27 11:00:00,83.42,83.86,83.42,83.85,28917.0,64.6684,65.0095,64.6684,65.0017,28917.0
2019-12-27 11:10:00,83.87,83.97,83.84,83.88,23343.0,65.0172,65.0948,64.994,65.025,23343.0
2019-12-27 11:20:00,83.87,83.94,83.59,83.63,36522.0,65.0172,65.0715,64.8002,64.8312,36522.0
2019-12-27 11:30:00,83.6,83.71,83.49,83.71,39741.0,64.8079,64.8932,64.7227,64.8932,39741.0
2019-12-27 11:40:00,83.71,83.73,83.56,83.66,22909.0,64.8932,64.9087,64.7769,64.8545,22909.0
2019-12-27 11:50:00,83.69,83.78,83.69,83.73,17320.0,64.8777,64.9475,64.8777,64.9087,17320.0
2019-12-27 12:00:00,83.73,83.74,83.55,83.57,15412.0,64.9087,64.9165,64.7692,64.7847,15412.0
2019-12-27 12:10:00,83.58,83.64,83.49,83.49,7845.0,64.7924,64.8389,64.7227,64.7227,7845.0
2019-12-27 12:20:00,83.49,83.52,83.4,83.47,24365.0,64.7227,64.7459,64.6529,64.7072,24365.0
2019-12-27 12:30:00,83.47,83.49,83.36,83.42,11955.0,64.7072,64.7227,64.6219,64.6684,11955.0
2019-12-27 12:40:00,83.42,83.42,83.18,83.24,41171.0,64.6684,64.6684,64.4823,64.5289,41171.0
2019-12-27 12:50:00,83.22,83.29,83.13,83.29,16190.0,64.5134,64.5676,64.4436,64.5676,16190.0
2019-12-27 13:00:00,83.32,83.48,83.31,83.45,11325.0,64.5909,64.7149,64.5831,64.6917,11325.0
2019-12-27 13:10:00,83.46,83.51,83.38,83.44,8904.0,64.6994,64.7382,64.6374,64.6839,8904.0
2019-12-27 13:20:00,83.45,83.56,83.44,83.46,11454.0,64.6917,64.7769,64.6839,64.6994,11454.0
2019-12-27 13:30:00,83.45,83.53,83.42,83.53,20442.0,64.6917,64.7537,64.6684,64.7537,20442.0
2019-12-27 13:40:00,83.53,83.55,83.39,83.49,14605.0,64.7537,64.7692,64.6451,64.7227,14605.0
2019-12-27 13:50:00,83.5,83.52,83.45,83.49,27132.0,64.7304,64.7459,64.6917,64.7227,27132.0
2019-12-27 14:00:00,83.45,83.46,83.23,83.31,23572.0,64.6917,64.6994,64.5211,64.5831,23572.0
2019-12-27 14:10:00,83.34,83.4,83.25,83.38,19791.0,64.6064,64.6529,64.5366,64.6374,19791.0
2019-12-27 14:20:00,83.4,83.42,83.29,83.35,14092.0,64.6529,64.6684,64.5676,64.6141,14092.0
2019-12-27 14:30:00,83.34,83.4,83.29,83.35,27033.0,64.6064,64.6529,64.5676,64.6141,27033.0
2019-12-27 14:40:00,83.35,83.47,83.35,83.39,18987.0,64.6141,64.7072,64.6141,64.6451,18987.0
2019-12-27 14:50:00,83.39,83.43,83.3,83.38,20869.0,64.6451,64.6762,64.5754,64.6374,20869.0
2019-12-27 15:00:00,83.39,83.41,83.28,83.32,20668.0,64.6451,64.6606,64.5599,64.5909,20668.0
2019-12-27 15:10:00,83.32,83.34,83.23,83.23,17676.0,64.5909,64.6064,64.5211,64.5211,17676.0
2019-12-27 15:20:00,83.22,83.29,83.21,83.29,22500.0,64.5134,64.5676,64.5056,64.5676,22500.0
2019-12-27 15:30:00,83.26,83.42,83.25,83.33,26548.0,64.5444,64.6684,64.5366,64.5986,26548.0
2019-12-27 15:40:00,83.34,83.38,83.06,83.1,61547.0,64.6064,64.6374,64.3893,64.4203,61547.0
2019-12-27 15:50:00,83.08,83.28,82.93,83.1,138316.0,64.4048,64.5599,64.2885,64.4203,138316.0
2019-12-30 09:30:00,82.9,83.5,82.9,83.21,66172.0,64.2653,64.7304,64.2653,64.5056,66172.0
2019-12-30 09:40:00,83.32,83.32,82.68,82.73,86053.0,64.5909,64.5909,64.0947,64.1335,86053.0
2019-12-30 09:50:00,82.72,83.08,82.63,82.93,47213.0,64.1258,64.4048,64.056,64.2885,47213.0
2019-12-30 10:00:00,82.88,83.23,82.85,83.21,43620.0,64.2498,64.5211,64.2265,64.5056,43620.0
2019-12-30 10:10:00,83.23,83.35,83.17,83.21,36051.0,64.5211,64.6141,64.4746,64.5056,36051.0
2019-12-30 10:20:00,83.26,83.38,83.02,83.04,26698.0,64.5444,64.6374,64.3583,64.3738,26698.0
2019-12-30 10:30:00,83.02,83.04,82.8,82.94,31491.0,64.3583,64.3738,64.1878,64.2963,31491.0
2019-12-30 10:40:00,82.9,82.95,82.74,82.87,33689.0,64.2653,64.304,64.1413,64.242,33689.0
2019-12-30 10:50:00,82.88,83.0,82.79,82.93,43297.0,64.2498,64.3428,64.18,64.2885,43297.0
2019-12-30 11:00:00,82.93,83.11,82.86,82.96,37531.0,64.2885,64.4281,64.2343,64.3118,37531.0
2019-12-30 11:10:00,82.97,83.18,82.92,83.06,32607.0,64.3196,64.4823,64.2808,64.3893,32607.0
2019-12-30 11:20:00,83.07,83.2,82.99,83.02,64648.0,64.3971,64.4979,64.3351,64.3583,64648.0
2019-12-30 11:30:00,83.0,83.03,82.77,82.86,133252.0,64.3428,64.3661,64.1645,64.2343,133252.0
2019-12-30 11:40:00,82.83,82.87,82.62,82.87,33843.0,64.211,64.242,64.0482,64.242,33843.0
2019-12-30 11:50:00,82.83,82.85,82.71,82.78,18142.0,64.211,64.2265,64.118,64.1723,18142.0
2019-12-30 12:00:00,82.79,82.85,82.72,82.85,18547.0,64.18,64.2265,64.1258,64.2265,18547.0
2019-12-30 12:10:00,82.84,82.89,82.76,82.87,39370.0,64.2188,64.2575,64.1568,64.242,39370.0
2019-12-30 12:20:00,82.87,83.13,82.84,83.13,56389.0,64.242,64.4436,64.2188,64.4436,56389.0
2019-12-30 12:30:00,83.11,83.14,83.02,83.04,19066.0,64.4281,64.4513,64.3583,64.3738,19066.0
2019-12-30 12:40:00,83.04,83.1,82.96,82.96,13233.0,64.3738,64.4203,64.3118,64.3118,13233.0
2019-12-30 12:50:00,82.93,83.04,82.89,83.02,18466.0,64.2885,64.3738,64.2575,64.3583,18466.0
2019-12-30 13:00:00,83.02,83.3,82.99,83.29,21977.0,64.3583,64.5754,64.3351,64.5676,21977.0
2019-12-30 13:10:00,83.3,83.32,83.13,83.14,16453.0,64.5754,64.5909,64.4436,64.4513,16453.0
2019-12-30 13:20:00,83.12,83.25,83.11,83.14,22848.0,64.4358,64.5366,64.4281,64.4513,22848.0
2019-12-30 13:30:00,83.16,83.19,82.98,82.98,18190.0,64.4668,64.4901,64.3273,64.3273,18190.0
2019-12-30 13:40:00,82.99,83.16,82.99,83.08,25835.0,64.3351,64.4668,64.3351,64.4048,25835.0
2019-12-30 13:50:00,83.1,83.15,83.06,83.11,26079.0,64.4203,64.4591,64.3893,64.4281,26079.0
2019-12-30 14:00:00,83.12,83.14,83.02,83.04,29317.0,64.4358,64.4513,64.3583,64.3738,29317.0
2019-12-30 14:10:00,83.03,83.03,82.9,82.94,27170.0,64.3661,64.3661,64.2653,64.2963,27170.0
2019-12-30 14:20:00,82.94,82.99,82.81,82.81,24766.0,64.2963,64.3351,64.1955,64.1955,24766.0
2019-12-30 14:30:00,82.8,82.88,82.75,82.76,21826.0,64.1878,64.2498,64.149,64.1568,21826.0
2019-12-30 14:40:00,82.75,82.83,82.74,82.8,27010.0,64.149,64.211,64.1413,64.1878,27010.0
2019-12-30 14:50:00,82.81,82.85,82.71,82.73,25052.0,64.1955,64.2265,64.118,64.1335,25052.0
2019-12-30 15:00:00,82.73,82.79,82.64,82.71,27937.0,64.1335,64.18,64.0637,64.118,27937.0
2019-12-30 15:10:00,82.73,82.74,82.61,82.7,24986.0,64.1335,64.1413,64.0405,64.1102,24986.0
2019-12-30 15:20:00,82.7,82.76,82.68,82.72,34955.0,64.1102,64.1568,64.0947,64.1258,34955.0
2019-12-30 15:30:00,82.72,82.75,82.58,82.65,38161.0,64.1258,64.149,64.0172,64.0715,38161.0
2019-12-30 15:40:00,82.65,82.65,82.42,82.52,58780.0,64.0715,64.0715,63.8932,63.9707,58780.0
2019-12-30 15:50:00,82.51,82.51,82.23,82.4,226835.0,63.963,63.963,63.7459,63.8777,226835.0
2019-12-31 09:30:00,81.85,82.13,81.38,81.93,48729.0,63.4513,63.6684,63.087,63.5133,48729.0
2019-12-31 09:40:00,81.95,82.73,81.91,82.69,36378.0,63.5288,64.1335,63.4978,64.1025,36378.0
2019-12-31 09:50:00,82.68,82.86,82.53,82.66,31827.0,64.0947,64.2343,63.9785,64.0792,31827.0
2019-12-31 10:00:00,82.65,83.1,82.53,83.05,26102.0,64.0715,64.4203,63.9785,64.3816,26102.0
2019-12-31 10:10:00,83.04,83.14,82.86,82.93,87776.0,64.3738,64.4513,64.2343,64.2885,87776.0
2019-12-31 10:20:00,82.92,83.15,82.86,82.96,24814.0,64.2808,64.4591,64.2343,64.3118,24814.0
2019-12-31 10:30:00,82.92,83.04,82.89,83.02,27596.0,64.2808,64.3738,64.2575,64.3583,27596.0
2019-12-31 10:40:00,83.0,83.0,82.9,82.97,31844.0,64.3428,64.3428,64.2653,64.3196,31844.0
2019-12-31 10:50:00,82.96,82.96,82.71,82.84,20007.0,64.3118,64.3118,64.118,64.2188,20007.0
2019-12-31 11:00:00,82.79,82.98,82.76,82.84,18358.0,64.18,64.3273,64.1568,64.2188,18358.0
2019-12-31 11:10:00,82.85,82.97,82.83,82.92,26568.0,64.2265,64.3196,64.211,64.2808,26568.0
2019-12-31 11:20:00,82.94,83.16,82.92,83.11,41063.0,64.2963,64.4668,64.2808,64.4281,41063.0
2019-12-31 11:30:00,83.09,83.21,82.91,83.13,30929.0,64.4126,64.5056,64.273,64.4436,30929.0
2019-12-31 11:40:00,83.16,83.4,83.15,83.3,34394.0,64.4668,64.6529,64.4591,64.5754,34394.0
2019-12-31 11:50:00,83.32,83.37,83.22,83.37,18946.0,64.5909,64.6296,64.5134,64.6296,18946.0
2019-12-31 12:00:00,83.34,83.37,83.17,83.18,29073.0,64.6064,64.6296,64.4746,64.4823,29073.0
2019-12-31 12:10:00,83.16,83.31,83.1,83.25,20117.0,64.4668,64.5831,64.4203,64.5366,20117.0
2019-12-31 12:20:00,83.27,83.32,83.17,83.28,37399.0,64.5521,64.5909,64.4746,64.5599,37399.0
2019-12-31 12:30:00,83.29,83.43,83.29,83.32,19705.0,64.5676,64.6762,64.5676,64.5909,19705.0
2019-12-31 12:40:00,83.29,83.37,83.24,83.32,13655.0,64.5676,64.6296,64.5289,64.5909,13655.0
2019-12-31 12:50:00,83.32,83.36,83.28,83.35,10726.0,64.5909,64.6219,64.5599,64.6141,10726.0
2019-12-31 13:00:00,83.34,83.43,83.29,83.37,21874.0,64.6064,64.6762,64.5676,64.6296,21874.0
2019-12-31 13:10:00,83.36,83.38,83.27,83.38,12524.0,64.6219,64.6374,64.5521,64.6374,12524.0
2019-12-31 13:20:00,83.39,83.52,83.37,83.39,16771.0,64.6451,64.7459,64.6296,64.6451,16771.0
2019-12-31 13:30:00,83.42,83.45,83.34,83.38,25271.0,64.6684,64.6917,64.6064,64.6374,25271.0
2019-12-31 13:40:00,83.41,83.48,83.3,83.45,17238.0,64.6606,64.7149,64.5754,64.6917,17238.0
2019-12-31 13:50:00,83.46,83.53,83.42,83.43,29900.0,64.6994,64.7537,64.6684,64.6762,29900.0
2019-12-31 14:00:00,83.43,83.46,83.37,83.43,18193.0,64.6762,64.6994,64.6296,64.6762,18193.0
2019-12-31 14:10:00,83.42,83.54,83.41,83.45,22766.0,64.6684,64.7614,64.6606,64.6917,22766.0
2019-12-31 14:20:00,83.46,83.55,83.38,83.39,39148.0,64.6994,64.7692,64.6374,64.6451,39148.0
2019-12-31 14:30:00,83.39,83.49,83.39,83.48,20279.0,64.6451,64.7227,64.6451,64.7149,20279.0
2019-12-31 14:40:00,83.48,83.54,83.45,83.48,24553.0,64.7149,64.7614,64.6917,64.7149,24553.0
2019-12-31 14:50:00,83.48,83.5,83.29,83.3,33324.0,64.7149,64.7304,64.5676,64.5754,33324.0
2019-12-31 15:00:00,83.3,83.49,83.29,83.46,51606.0,64.5754,64.7227,64.5676,64.6994,51606.0
2019-12-31 15:10:00,83.45,83.47,83.35,83.45,30249.0,64.6917,64.7072,64.6141,64.6917,30249.0
2019-12-31 15:20:00,83.46,83.66,83.46,83.66,33502.0,64.6994,64.8545,64.6994,64.8545,33502.0
2019-12-31 15:30:00,83.66,83.69,83.57,83.64,56606.0,64.8545,64.8777,64.7847,64.8389,56606.0
2019-12-31 15:40:00,83.65,83.73,83.57,83.62,73269.0,64.8467,64.9087,64.7847,64.8234,73269.0
2019-12-31 15:50:00,83.62,83.78,83.53,83.73,239216.0,64.8234,64.9475,64.7537,64.9087,239216.0
2020-01-02 09:30:00,84.32,84.5,83.85,84.27,85040.0,65.3661,65.5056,65.0017,65.3273,85040.0
2020-01-02 09:40:00,84.29,84.41,83.7,83.79,80020.0,65.3428,65.4359,64.8855,64.9552,80020.0
2020-01-02 09:50:00,83.78,84.12,83.65,84.06,61976.0,64.9475,65.2111,64.8467,65.1645,61976.0
2020-01-02 10:00:00,84.0,84.17,83.65,84.08,35697.0,65.118,65.2498,64.8467,65.18,35697.0
2020-01-02 10:10:00,84.07,84.27,83.79,84.02,64431.0,65.1723,65.3273,64.9552,65.1335,64431.0
2020-01-02 10:20:00,84.05,84.09,83.8,83.99,74666.0,65.1568,65.1878,64.963,65.1103,74666.0
2020-01-02 10:30:00,83.98,84.0,83.73,83.9,60625.0,65.1025,65.118,64.9087,65.0405,60625.0
2020-01-02 10:40:00,83.9,84.36,83.86,84.34,47720.0,65.0405,65.3971,65.0095,65.3816,47720.0
2020-01-02 10:50:00,84.37,84.61,84.3,84.37,60807.0,65.4049,65.5909,65.3506,65.4049,60807.0
2020-01-02 11:00:00,84.38,84.44,83.89,83.96,72680.0,65.4126,65.4591,65.0328,65.087,72680.0
2020-01-02 11:10:00,83.96,84.08,83.93,84.0,61580.0,65.087,65.18,65.0638,65.118,61580.0
2020-01-02 11:20:00,84.0,84.09,83.81,83.85,39554.0,65.118,65.1878,64.9707,65.0017,39554.0
2020-01-02 11:30:00,83.83,83.85,83.59,83.8,63309.0,64.9862,65.0017,64.8002,64.963,63309.0
2020-01-02 11:40:00,83.8,83.86,83.54,83.61,39529.0,64.963,65.0095,64.7614,64.8157,39529.0
2020-01-02 11:50:00,83.63,83.98,83.62,83.97,28797.0,64.8312,65.1025,64.8234,65.0948,28797.0
2020-01-02 12:00:00,83.95,84.09,83.76,84.06,33472.0,65.0793,65.1878,64.932,65.1645,33472.0
2020-01-02 12:10:00,84.03,84.1,83.86,83.9,18133.0,65.1413,65.1955,65.0095,65.0405,18133.0
2020-01-02 12:20:00,83.9,84.0,83.89,83.91,14154.0,65.0405,65.118,65.0328,65.0483,14154.0
2020-01-02 12:30:00,83.9,84.02,83.89,83.99,17036.0,65.0405,65.1335,65.0328,65.1103,17036.0
2020-01-02 12:40:00,83.95,84.03,83.91,84.0,15053.0,65.0793,65.1413,65.0483,65.118,15053.0
2020-01-02 12:50:00,84.02,84.02,83.84,83.93,9955.0,65.1335,65.1335,64.994,65.0638,9955.0
2020-01-02 13:00:00,83.93,83.94,83.76,83.78,20940.0,65.0638,65.0715,64.932,64.9475,20940.0
2020-01-02 13:10:00,83.79,83.86,83.75,83.77,56344.0,64.9552,65.0095,64.9242,64.9397,56344.0
2020-01-02 13:20:00,83.77,83.82,83.72,83.77,33854.0,64.9397,64.9785,64.901,64.9397,33854.0
2020-01-02 13:30:00,83.79,83.87,83.72,83.81,19619.0,64.9552,65.0172,64.901,64.9707,19619.0
2020-01-02 13:40:00,83.81,83.84,83.71,83.8,10887.0,64.9707,64.994,64.8932,64.963,10887.0
2020-01-02 13:50:00,83.81,83.96,83.79,83.88,30395.0,64.9707,65.087,64.9552,65.025,30395.0
2020-01-02 14:00:00,83.84,83.93,83.79,83.92,10120.0,64.994,65.0638,64.9552,65.056,10120.0
2020-01-02 14:10:00,83.91,83.94,83.75,83.83,19684.0,65.0483,65.0715,64.9242,64.9862,19684.0
2020-01-02 14:20:00,83.83,83.91,83.76,83.89,22662.0,64.9862,65.0483,64.932,65.0328,22662.0
2020-01-02 14:30:00,83.85,83.9,83.81,83.88,23117.0,65.0017,65.0405,64.9707,65.025,23117.0
2020-01-02 14:40:00,83.89,84.04,83.85,83.89,23378.0,65.0328,65.149,65.0017,65.0328,23378.0
2020-01-02 14:50:00,83.89,83.97,83.8,83.83,38789.0,65.0328,65.0948,64.963,64.9862,38789.0
2020-01-02 15:00:00,83.83,83.87,83.77,83.82,26579.0,64.9862,65.0172,64.9397,64.9785,26579.0
2020-01-02 15:10:00,83.83,83.87,83.77,83.78,19459.0,64.9862,65.0172,64.9397,64.9475,19459.0
2020-01-02 15:20:00,83.79,83.96,83.79,83.96,17748.0,64.9552,65.087,64.9552,65.087,17748.0
2020-01-02 15:30:00,83.94,83.95,83.85,83.9,22461.0,65.0715,65.0793,65.0017,65.0405,22461.0
2020-01-02 15:40:00,83.91,83.93,83.84,83.91,45695.0,65.0483,65.0638,64.994,65.0483,45695.0
2020-01-02 15:50:00,83.93,84.17,83.86,84.15,86104.0,65.0638,65.2498,65.0095,65.2343,86104.0
2020-01-03 09:30:00,85.58,86.85,85.15,85.25,205352.0,66.3429,67.3274,66.0095,66.087,205352.0
2020-01-03 09:40:00,85.26,85.85,85.1,85.74,85597.0,66.0948,66.5522,65.9708,66.4669,85597.0
2020-01-03 09:50:00,85.72,85.85,85.34,85.34,76337.0,66.4514,66.5522,66.1568,66.1568,76337.0
2020-01-03 10:00:00,85.31,85.49,85.08,85.41,53923.0,66.1336,66.2731,65.9553,66.2111,53923.0
2020-01-03 10:10:00,85.39,85.73,85.37,85.54,95472.0,66.1956,66.4591,66.1801,66.3119,95472.0
2020-01-03 10:20:00,85.56,85.62,85.2,85.2,46299.0,66.3274,66.3739,66.0483,66.0483,46299.0
2020-01-03 10:30:00,85.21,85.3,85.02,85.08,66092.0,66.056,66.1258,65.9087,65.9553,66092.0
2020-01-03 10:40:00,85.09,85.12,84.71,84.71,54932.0,65.963,65.9863,65.6684,65.6684,54932.0
2020-01-03 10:50:00,84.72,84.83,84.59,84.71,79452.0,65.6762,65.7615,65.5754,65.6684,79452.0
2020-01-03 11:00:00,84.69,84.96,84.67,84.74,36363.0,65.6529,65.8622,65.6374,65.6917,36363.0
2020-01-03 11:10:00,84.75,84.86,84.52,84.52,29767.0,65.6994,65.7847,65.5211,65.5211,29767.0
2020-01-03 11:20:00,84.5,84.54,84.06,84.23,70304.0,65.5056,65.5366,65.1645,65.2963,70304.0
2020-01-03 11:30:00,84.23,84.51,84.17,84.35,104471.0,65.2963,65.5134,65.2498,65.3894,104471.0
2020-01-03 11:40:00,84.35,84.79,84.35,84.77,65282.0,65.3894,65.7304,65.3894,65.7149,65282.0
2020-01-03 11:50:00,84.79,84.79,84.56,84.7,61027.0,65.7304,65.7304,65.5521,65.6607,61027.0
2020-01-03 12:00:00,84.71,84.85,84.41,84.46,69468.0,65.6684,65.777,65.4359,65.4746,69468.0
2020-01-03 12:10:00,84.5,84.62,84.13,84.24,35374.0,65.5056,65.5987,65.2188,65.3041,35374.0
2020-01-03 12:20:00,84.29,84.34,84.23,84.33,14869.0,65.3428,65.3816,65.2963,65.3738,14869.0
2020-01-03 12:30:00,84.35,84.54,84.27,84.54,20275.0,65.3894,65.5366,65.3273,65.5366,20275.0
2020-01-03 12:40:00,84.53,84.55,84.31,84.31,23891.0,65.5289,65.5444,65.3583,65.3583,23891.0
2020-01-03 12:50:00,84.31,84.35,84.2,84.25,23157.0,65.3583,65.3894,65.2731,65.3118,23157.0
2020-01-03 13:00:00,84.27,84.45,84.23,84.44,39717.0,65.3273,65.4669,65.2963,65.4591,39717.0
2020-01-03 13:10:00,84.44,84.49,84.34,84.39,20079.0,65.4591,65.4979,65.3816,65.4204,20079.0
2020-01-03 13:20:00,84.41,84.5,84.34,84.35,57715.0,65.4359,65.5056,65.3816,65.3894,57715.0
2020-01-03 13:30:00,84.37,84.7,84.3,84.69,41280.0,65.4049,65.6607,65.3506,65.6529,41280.0
2020-01-03 13:40:00,84.67,84.78,84.64,84.68,43705.0,65.6374,65.7227,65.6142,65.6452,43705.0
2020-01-03 13:50:00,84.68,84.79,84.63,84.76,57326.0,65.6452,65.7304,65.6064,65.7072,57326.0
2020-01-03 14:00:00,84.76,84.92,84.71,84.71,54302.0,65.7072,65.8312,65.6684,65.6684,54302.0
2020-01-03 14:10:00,84.73,84.86,84.66,84.71,32271.0,65.6839,65.7847,65.6297,65.6684,32271.0
2020-01-03 14:20:00,84.71,84.9,84.67,84.72,28698.0,65.6684,65.8157,65.6374,65.6762,28698.0
2020-01-03 14:30:00,84.7,84.7,84.6,84.65,24821.0,65.6607,65.6607,65.5832,65.6219,24821.0
2020-01-03 14:40:00,84.66,84.81,84.63,84.75,36633.0,65.6297,65.7459,65.6064,65.6994,36633.0
2020-01-03 14:50:00,84.76,84.86,84.73,84.74,17397.0,65.7072,65.7847,65.6839,65.6917,17397.0
2020-01-03 15:00:00,84.76,84.82,84.72,84.77,28913.0,65.7072,65.7537,65.6762,65.7149,28913.0
2020-01-03 15:10:00,84.76,84.86,84.73,84.78,68635.0,65.7072,65.7847,65.6839,65.7227,68635.0
2020-01-03 15:20:00,84.78,84.89,84.74,84.78,39933.0,65.7227,65.808,65.6917,65.7227,39933.0
2020-01-03 15:30:00,84.78,84.82,84.64,84.7,61291.0,65.7227,65.7537,65.6142,65.6607,61291.0
2020-01-03 15:40:00,84.69,85.07,84.69,84.98,425814.0,65.6529,65.9475,65.6529,65.8777,425814.0
2020-01-03 15:50:00,84.97,85.21,84.95,85.0,239796.0,65.87,66.056,65.8545,65.8932,239796.0
2020-01-06 09:30:00,85.9,86.5,85.78,86.39,165553.0,66.5909,67.0561,66.4979,66.9708,165553.0
2020-01-06 09:40:00,86.35,87.19,86.27,87.15,271731.0,66.9398,67.591,66.8778,67.56,271731.0
2020-01-06 09:50:00,87.15,87.3,86.93,87.16,146693.0,67.56,67.6762,67.3894,67.5677,146693.0
2020-01-06 10:00:00,87.15,87.68,87.12,87.67,174311.0,67.56,67.9708,67.5367,67.9631,174311.0
2020-01-06 10:10:00,87.67,88.23,87.66,88.21,188015.0,67.9631,68.3972,67.9553,68.3817,188015.0
2020-01-06 10:20:00,88.22,88.43,88.06,88.41,173823.0,68.3894,68.5522,68.2654,68.5367,173823.0
2020-01-06 10:30:00,88.39,88.46,88.1,88.15,282466.0,68.5212,68.5755,68.2964,68.3352,282466.0
2020-01-06 10:40:00,88.17,88.25,87.81,87.85,157582.0,68.3507,68.4127,68.0716,68.1026,157582.0
2020-01-06 10:50:00,87.85,87.9,87.59,87.66,183899.0,68.1026,68.1414,67.901,67.9553,183899.0
2020-01-06 11:00:00,87.67,87.75,87.51,87.6,191064.0,67.9631,68.0251,67.839,67.9088,191064.0
2020-01-06 11:10:00,87.59,87.82,87.53,87.76,144867.0,67.901,68.0793,67.8545,68.0328,144867.0
2020-01-06 11:20:00,87.79,87.97,87.65,87.88,88697.0,68.0561,68.1956,67.9476,68.1259,88697.0
2020-01-06 11:30:00,87.85,87.9,87.64,87.83,58511.0,68.1026,68.1414,67.9398,68.0871,58511.0
2020-01-06 11:40:00,87.84,88.0,87.8,87.94,86960.0,68.0948,68.2189,68.0638,68.1724,86960.0
2020-01-06 11:50:00,87.92,87.96,87.73,87.8,57137.0,68.1569,68.1879,68.0096,68.0638,57137.0
2020-01-06 12:00:00,87.8,87.81,87.54,87.65,97780.0,68.0638,68.0716,67.8623,67.9476,97780.0
2020-01-06 12:10:00,87.64,87.78,87.61,87.7,91744.0,67.9398,68.0483,67.9165,67.9863,91744.0
2020-01-06 12:20:00,87.69,87.71,87.53,87.56,61328.0,67.9786,67.9941,67.8545,67.8778,61328.0
2020-01-06 12:30:00,87.55,87.71,87.53,87.67,73163.0,67.87,67.9941,67.8545,67.9631,73163.0
2020-01-06 12:40:00,87.67,87.74,87.61,87.65,48255.0,67.9631,68.0173,67.9165,67.9476,48255.0
2020-01-06 12:50:00,87.65,87.68,87.49,87.57,129408.0,67.9476,67.9708,67.8235,67.8855,129408.0
2020-01-06 13:00:00,87.57,87.67,87.54,87.66,42753.0,67.8855,67.9631,67.8623,67.9553,42753.0
2020-01-06 13:10:00,87.67,87.69,87.59,87.61,44669.0,67.9631,67.9786,67.901,67.9165,44669.0
2020-01-06 13:20:00,87.62,87.67,87.55,87.67,50346.0,67.9243,67.9631,67.87,67.9631,50346.0
2020-01-06 13:30:00,87.67,87.8,87.6,87.6,77989.0,67.9631,68.0638,67.9088,67.9088,77989.0
2020-01-06 13:40:00,87.6,87.9,87.6,87.9,45115.0,67.9088,68.1414,67.9088,68.1414,45115.0
2020-01-06 13:50:00,87.89,88.1,87.89,88.03,68858.0,68.1336,68.2964,68.1336,68.2421,68858.0
2020-01-06 14:00:00,88.04,88.22,88.01,88.22,57318.0,68.2499,68.3894,68.2266,68.3894,57318.0
2020-01-06 14:10:00,88.22,88.59,88.13,88.59,76984.0,68.3894,68.6763,68.3197,68.6763,76984.0
2020-01-06 14:20:00,88.6,88.65,88.42,88.58,86247.0,68.684,68.7228,68.5445,68.6685,86247.0
2020-01-06 14:30:00,88.58,88.79,88.57,88.77,146053.0,68.6685,68.8313,68.6608,68.8158,146053.0
2020-01-06 14:40:00,88.78,89.07,88.77,89.02,92991.0,68.8236,69.0484,68.8158,69.0096,92991.0
2020-01-06 14:50:00,89.02,89.19,88.98,89.19,122116.0,69.0096,69.1414,68.9786,69.1414,122116.0
2020-01-06 15:00:00,89.18,89.29,88.92,88.99,337111.0,69.1336,69.2189,68.9321,68.9863,337111.0
2020-01-06 15:10:00,88.99,89.0,88.73,88.81,115272.0,68.9863,68.9941,68.7848,68.8468,115272.0
2020-01-06 15:20:00,88.83,88.88,88.66,88.83,78244.0,68.8623,68.9011,68.7305,68.8623,78244.0
2020-01-06 15:30:00,88.83,88.83,87.98,88.06,167396.0,68.8623,68.8623,68.2034,68.2654,167396.0
2020-01-06 15:40:00,88.07,88.29,87.96,88.25,173058.0,68.2731,68.4437,68.1879,68.4127,173058.0
2020-01-06 15:50:00,88.25,88.45,88.17,88.44,569218.0,68.4127,68.5677,68.3507,68.56,569218.0
2020-01-07 09:30:00,88.63,88.75,87.44,87.59,186607.0,68.7073,68.8003,67.7848,67.901,186607.0
2020-01-07 09:40:00,87.59,87.69,87.23,87.41,102127.0,67.901,67.9786,67.622,67.7615,102127.0
2020-01-07 09:50:00,87.44,87.95,87.43,87.76,234490.0,67.7848,68.1801,67.777,68.0328,234490.0
2020-01-07 10:00:00,87.77,87.99,87.5,87.86,58620.0,68.0406,68.2111,67.8313,68.1104,58620.0
2020-01-07 10:10:00,87.85,88.21,87.73,88.07,61850.0,68.1026,68.3817,68.0096,68.2731,61850.0
2020-01-07 10:20:00,88.1,88.1,87.8,87.99,42398.0,68.2964,68.2964,68.0638,68.2111,42398.0
2020-01-07 10:30:00,87.99,88.21,87.74,88.21,63597.0,68.2111,68.3817,68.0173,68.3817,63597.0
2020-01-07 10:40:00,88.24,88.35,88.12,88.25,32208.0,68.4049,68.4902,68.3119,68.4127,32208.0
2020-01-07 10:50:00,88.25,88.29,88.07,88.12,45988.0,68.4127,68.4437,68.2731,68.3119,45988.0
2020-01-07 11:00:00,88.08,88.3,88.06,88.17,41939.0,68.2809,68.4514,68.2654,68.3507,41939.0
2020-01-07 11:10:00,88.19,88.19,87.87,87.94,100157.0,68.3662,68.3662,68.1181,68.1724,100157.0
2020-01-07 11:20:00,87.94,88.07,87.8,88.05,43527.0,68.1724,68.2731,68.0638,68.2576,43527.0
2020-01-07 11:30:00,88.06,88.11,87.94,88.04,23369.0,68.2654,68.3042,68.1724,68.2499,23369.0
2020-01-07 11:40:00,88.05,88.12,87.84,87.84,44352.0,68.2576,68.3119,68.0948,68.0948,44352.0
2020-01-07 11:50:00,87.8,87.92,87.73,87.92,43162.0,68.0638,68.1569,68.0096,68.1569,43162.0
2020-01-07 12:00:00,87.89,87.89,87.72,87.84,60255.0,68.1336,68.1336,68.0018,68.0948,60255.0
2020-01-07 12:10:00,87.84,87.91,87.76,87.81,190389.0,68.0948,68.1491,68.0328,68.0716,190389.0
2020-01-07 12:20:00,87.81,87.92,87.81,87.87,38747.0,68.0716,68.1569,68.0716,68.1181,38747.0
2020-01-07 12:30:00,87.88,87.89,87.74,87.84,69808.0,68.1259,68.1336,68.0173,68.0948,69808.0
2020-01-07 12:40:00,87.83,87.92,87.8,87.82,31858.0,68.0871,68.1569,68.0638,68.0793,31858.0
2020-01-07 12:50:00,87.83,88.05,87.83,87.95,45535.0,68.0871,68.2576,68.0871,68.1801,45535.0
2020-01-07 13:00:00,87.97,88.07,87.97,88.03,32261.0,68.1956,68.2731,68.1956,68.2421,32261.0
2020-01-07 13:10:00,88.01,88.07,87.91,88.04,55245.0,68.2266,68.2731,68.1491,68.2499,55245.0
2020-01-07 13:20:00,88.02,88.06,87.99,88.03,19585.0,68.2344,68.2654,68.2111,68.2421,19585.0
2020-01-07 13:30:00,88.03,88.05,87.94,87.96,19420.0,68.2421,68.2576,68.1724,68.1879,19420.0
2020-01-07 13:40:00,87.96,88.11,87.96,88.1,29302.0,68.1879,68.3042,68.1879,68.2964,29302.0
2020-01-07 13:50:00,88.11,88.18,88.06,88.15,26627.0,68.3042,68.3584,68.2654,68.3352,26627.0
2020-01-07 14:00:00,88.13,88.18,88.09,88.14,37273.0,68.3197,68.3584,68.2887,68.3274,37273.0
2020-01-07 14:10:00,88.13,88.26,88.08,88.26,29850.0,68.3197,68.4204,68.2809,68.4204,29850.0
2020-01-07 14:20:00,88.25,88.43,88.22,88.41,36358.0,68.4127,68.5522,68.3894,68.5367,36358.0
2020-01-07 14:30:00,88.41,88.44,88.31,88.4,27325.0,68.5367,68.56,68.4592,68.529,27325.0
2020-01-07 14:40:00,88.41,88.52,88.34,88.47,61036.0,68.5367,68.622,68.4825,68.5832,61036.0
2020-01-07 14:50:00,88.49,88.59,88.46,88.56,31161.0,68.5987,68.6763,68.5755,68.653,31161.0
2020-01-07 15:00:00,88.58,88.61,88.5,88.53,32963.0,68.6685,68.6918,68.6065,68.6297,32963.0
2020-01-07 15:10:00,88.55,88.73,88.55,88.69,29062.0,68.6453,68.7848,68.6453,68.7538,29062.0
2020-01-07 15:20:00,88.7,88.84,88.66,88.69,42725.0,68.7615,68.8701,68.7305,68.7538,42725.0
2020-01-07 15:30:00,88.68,88.96,88.62,88.96,65607.0,68.746,68.9631,68.6995,68.9631,65607.0
2020-01-07 15:40:00,88.97,89.13,88.94,89.03,115644.0,68.9708,69.0949,68.9476,69.0174,115644.0
2020-01-07 15:50:00,89.03,89.33,88.86,89.28,456196.0,69.0174,69.2499,68.8856,69.2112,456196.0
2020-01-08 09:30:00,89.24,89.54,88.81,89.1,226271.0,69.1801,69.4127,68.8468,69.0716,226271.0
2020-01-08 09:40:00,89.04,89.13,88.86,89.04,68969.0,69.0251,69.0949,68.8856,69.0251,68969.0
2020-01-08 09:50:00,89.05,89.16,88.86,89.04,50254.0,69.0329,69.1181,68.8856,69.0251,50254.0
2020-01-08 10:00:00,89.05,89.05,88.83,88.87,103255.0,69.0329,69.0329,68.8623,68.8933,103255.0
2020-01-08 10:10:00,88.87,88.87,88.3,88.42,168355.0,68.8933,68.8933,68.4514,68.5445,168355.0
2020-01-08 10:20:00,88.43,88.56,88.27,88.5,81109.0,68.5522,68.653,68.4282,68.6065,81109.0
2020-01-08 10:30:00,88.53,88.64,87.68,87.77,132874.0,68.6297,68.715,67.9708,68.0406,132874.0
2020-01-08 10:40:00,87.75,88.07,87.7,88.07,109585.0,68.0251,68.2731,67.9863,68.2731,109585.0
2020-01-08 10:50:00,88.05,88.41,87.96,88.26,44511.0,68.2576,68.5367,68.1879,68.4204,44511.0
2020-01-08 11:00:00,88.23,88.4,88.15,88.38,56557.0,68.3972,68.529,68.3352,68.5135,56557.0
2020-01-08 11:10:00,88.36,88.42,88.09,88.18,89367.0,68.498,68.5445,68.2887,68.3584,89367.0
2020-01-08 11:20:00,88.18,88.32,88.05,88.1,102883.0,68.3584,68.467,68.2576,68.2964,102883.0
2020-01-08 11:30:00,88.1,88.12,87.52,87.75,219321.0,68.2964,68.3119,67.8468,68.0251,219321.0
2020-01-08 11:40:00,87.76,87.89,87.32,87.5,187920.0,68.0328,68.1336,67.6917,67.8313,187920.0
2020-01-08 11:50:00,87.5,87.51,86.97,87.22,192100.0,67.8313,67.839,67.4204,67.6142,192100.0
2020-01-08 12:00:00,87.21,87.66,87.14,87.64,92056.0,67.6065,67.9553,67.5522,67.9398,92056.0
2020-01-08 12:10:00,87.62,87.79,87.6,87.69,87014.0,67.9243,68.0561,67.9088,67.9786,87014.0
2020-01-08 12:20:00,87.7,87.92,87.61,87.73,127944.0,67.9863,68.1569,67.9165,68.0096,127944.0
2020-01-08 12:30:00,87.71,87.78,87.55,87.7,54173.0,67.9941,68.0483,67.87,67.9863,54173.0
2020-01-08 12:40:00,87.71,87.96,87.67,87.76,78209.0,67.9941,68.1879,67.9631,68.0328,78209.0
2020-01-08 12:50:00,87.75,87.83,87.66,87.73,69889.0,68.0251,68.0871,67.9553,68.0096,69889.0
2020-01-08 13:00:00,87.74,87.75,87.59,87.74,65149.0,68.0173,68.0251,67.901,68.0173,65149.0
2020-01-08 13:10:00,87.74,87.82,87.67,87.76,65381.0,68.0173,68.0793,67.9631,68.0328,65381.0
2020-01-08 13:20:00,87.76,87.83,87.7,87.83,37171.0,68.0328,68.0871,67.9863,68.0871,37171.0
2020-01-08 13:30:00,87.83,87.95,87.75,87.87,30203.0,68.0871,68.1801,68.0251,68.1181,30203.0
2020-01-08 13:40:00,87.88,87.91,87.75,87.89,31780.0,68.1259,68.1491,68.0251,68.1336,31780.0
2020-01-08 13:50:00,87.86,87.96,87.47,87.48,138215.0,68.1104,68.1879,67.808,67.8158,138215.0
2020-01-08 14:00:00,87.49,87.52,87.19,87.23,78811.0,67.8235,67.8468,67.591,67.622,78811.0
2020-01-08 14:10:00,87.24,87.31,87.1,87.19,110427.0,67.6297,67.684,67.5212,67.591,110427.0
2020-01-08 14:20:00,87.17,87.42,87.11,87.4,40382.0,67.5755,67.7693,67.5289,67.7538,40382.0
2020-01-08 14:30:00,87.41,87.75,87.41,87.58,33096.0,67.7615,68.0251,67.7615,67.8933,33096.0
2020-01-08 14:40:00,87.6,87.64,87.42,87.56,36215.0,67.9088,67.9398,67.7693,67.8778,36215.0
2020-01-08 14:50:00,87.53,87.63,87.34,87.38,39061.0,67.8545,67.9321,67.7072,67.7383,39061.0
2020-01-08 15:00:00,87.37,87.6,87.33,87.53,37692.0,67.7305,67.9088,67.6995,67.8545,37692.0
2020-01-08 15:10:00,87.51,87.74,87.48,87.66,40661.0,67.839,68.0173,67.8158,67.9553,40661.0
2020-01-08 15:20:00,87.65,87.73,87.63,87.67,34343.0,67.9476,68.0096,67.9321,67.9631,34343.0
2020-01-08 15:30:00,87.66,87.69,87.42,87.45,51189.0,67.9553,67.9786,67.7693,67.7925,51189.0
2020-01-08 15:40:00,87.44,87.47,87.22,87.37,106237.0,67.7848,67.808,67.6142,67.7305,106237.0
2020-01-08 15:50:00,87.39,87.58,87.32,87.34,273811.0,67.746,67.8933,67.6917,67.7072,273811.0
2020-01-09 09:30:00,86.55,86.98,86.06,86.14,125253.0,67.0948,67.4282,66.715,66.777,125253.0
2020-01-09 09:40:00,86.15,86.16,85.85,86.0,123615.0,66.7847,66.7925,66.5522,66.6685,123615.0
2020-01-09 09:50:00,86.0,86.19,85.84,85.9,78442.0,66.6685,66.8157,66.5444,66.5909,78442.0
2020-01-09 10:00:00,85.89,85.89,84.85,85.23,131527.0,66.5832,66.5832,65.777,66.0715,131527.0
2020-01-09 10:10:00,85.24,85.37,85.0,85.09,72199.0,66.0793,66.1801,65.8932,65.963,72199.0
2020-01-09 10:20:00,85.09,85.29,84.97,85.16,75475.0,65.963,66.1181,65.87,66.0173,75475.0
2020-01-09 10:30:00,85.17,85.17,84.71,85.03,79495.0,66.025,66.025,65.6684,65.9165,79495.0
2020-01-09 10:40:00,85.03,85.29,84.85,85.21,160529.0,65.9165,66.1181,65.777,66.056,160529.0
2020-01-09 10:50:00,85.19,85.4,85.05,85.34,214508.0,66.0405,66.2033,65.932,66.1568,214508.0
2020-01-09 11:00:00,85.32,85.34,84.83,84.9,234995.0,66.1413,66.1568,65.7615,65.8157,234995.0
2020-01-09 11:10:00,84.88,85.11,84.76,85.04,173973.0,65.8002,65.9785,65.7072,65.9242,173973.0
2020-01-09 11:20:00,85.04,85.25,84.92,85.15,134648.0,65.9242,66.087,65.8312,66.0095,134648.0
2020-01-09 11:30:00,85.16,85.25,85.0,85.17,126806.0,66.0173,66.087,65.8932,66.025,126806.0
2020-01-09 11:40:00,85.18,85.35,85.01,85.34,246198.0,66.0328,66.1646,65.901,66.1568,246198.0
2020-01-09 11:50:00,85.33,85.47,85.2,85.42,149249.0,66.1491,66.2576,66.0483,66.2188,149249.0
2020-01-09 12:00:00,85.4,85.98,85.4,85.98,104192.0,66.2033,66.653,66.2033,66.653,104192.0
2020-01-09 12:10:00,85.98,86.03,85.74,85.78,97642.0,66.653,66.6917,66.4669,66.4979,97642.0
2020-01-09 12:20:00,85.78,85.83,85.64,85.76,127392.0,66.4979,66.5367,66.3894,66.4824,127392.0
2020-01-09 12:30:00,85.76,85.82,85.66,85.69,165486.0,66.4824,66.5289,66.4049,66.4281,165486.0
2020-01-09 12:40:00,85.71,86.04,85.7,86.03,135736.0,66.4436,66.6995,66.4359,66.6917,135736.0
2020-01-09 12:50:00,86.04,86.22,85.99,86.02,75082.0,66.6995,66.839,66.6607,66.684,75082.0
2020-01-09 13:00:00,86.0,86.17,86.0,86.08,93844.0,66.6685,66.8002,66.6685,66.7305,93844.0
2020-01-09 13:10:00,86.08,86.29,86.0,86.14,78793.0,66.7305,66.8933,66.6685,66.777,78793.0
2020-01-09 13:20:00,86.11,86.48,86.07,86.47,80602.0,66.7537,67.0406,66.7227,67.0328,80602.0
2020-01-09 13:30:00,86.45,86.58,86.23,86.51,42830.0,67.0173,67.1181,66.8468,67.0638,42830.0
2020-01-09 13:40:00,86.5,86.61,86.45,86.57,35195.0,67.0561,67.1413,67.0173,67.1103,35195.0
2020-01-09 13:50:00,86.56,86.88,86.56,86.78,55808.0,67.1026,67.3506,67.1026,67.2731,55808.0
2020-01-09 14:00:00,86.78,86.97,86.7,86.95,112868.0,67.2731,67.4204,67.2111,67.4049,112868.0
2020-01-09 14:10:00,86.95,87.16,86.89,87.15,94697.0,67.4049,67.5677,67.3584,67.56,94697.0
2020-01-09 14:20:00,87.15,87.52,87.15,87.42,87695.0,67.56,67.8468,67.56,67.7693,87695.0
2020-01-09 14:30:00,87.42,87.89,87.4,87.84,77081.0,67.7693,68.1336,67.7538,68.0948,77081.0
2020-01-09 14:40:00,87.84,88.09,87.66,87.82,158228.0,68.0948,68.2887,67.9553,68.0793,158228.0
2020-01-09 14:50:00,87.82,88.14,87.81,88.09,121652.0,68.0793,68.3274,68.0716,68.2887,121652.0
2020-01-09 15:00:00,88.1,88.37,88.07,88.24,143962.0,68.2964,68.5057,68.2731,68.4049,143962.0
2020-01-09 15:10:00,88.24,88.34,88.11,88.25,132330.0,68.4049,68.4825,68.3042,68.4127,132330.0
2020-01-09 15:20:00,88.26,88.29,88.1,88.13,188351.0,68.4204,68.4437,68.2964,68.3197,188351.0
2020-01-09 15:30:00,88.14,88.3,88.13,88.17,188392.0,68.3274,68.4514,68.3197,68.3507,188392.0
2020-01-09 15:40:00,88.16,88.28,88.16,88.19,234161.0,68.3429,68.4359,68.3429,68.3662,234161.0
2020-01-09 15:50:00,88.18,88.33,88.03,88.22,451857.0,68.3584,68.4747,68.2421,68.3894,451857.0
2020-01-10 09:30:00,87.55,87.61,87.13,87.14,77923.0,67.87,67.9165,67.5444,67.5522,77923.0
2020-01-10 09:40:00,87.12,87.12,86.55,86.83,43207.0,67.5367,67.5367,67.0948,67.3119,43207.0
2020-01-10 09:50:00,86.88,87.14,86.64,86.73,25080.0,67.3506,67.5522,67.1646,67.2344,25080.0
2020-01-10 10:00:00,86.71,86.72,86.34,86.5,53662.0,67.2189,67.2266,66.932,67.0561,53662.0
2020-01-10 10:10:00,86.52,86.88,86.34,86.85,73598.0,67.0716,67.3506,66.932,67.3274,73598.0
2020-01-10 10:20:00,86.87,87.1,86.77,87.07,57716.0,67.3429,67.5212,67.2654,67.4979,57716.0
2020-01-10 10:30:00,87.11,87.37,87.1,87.32,28929.0,67.5289,67.7305,67.5212,67.6917,28929.0
2020-01-10 10:40:00,87.34,87.43,87.01,87.13,58831.0,67.7072,67.777,67.4514,67.5444,58831.0
2020-01-10 10:50:00,87.12,87.36,87.01,87.1,37759.0,67.5367,67.7227,67.4514,67.5212,37759.0
2020-01-10 11:00:00,87.07,87.21,86.89,87.21,62523.0,67.4979,67.6065,67.3584,67.6065,62523.0
2020-01-10 11:10:00,87.21,87.22,86.92,87.08,41015.0,67.6065,67.6142,67.3817,67.5057,41015.0
2020-01-10 11:20:00,87.09,87.18,86.98,87.11,56336.0,67.5134,67.5832,67.4282,67.5289,56336.0
2020-01-10 11:30:00,87.11,87.36,87.01,87.33,36793.0,67.5289,67.7227,67.4514,67.6995,36793.0
2020-01-10 11:40:00,87.31,87.32,86.87,86.92,39716.0,67.684,67.6917,67.3429,67.3817,39716.0
2020-01-10 11:50:00,86.93,86.97,86.73,86.81,30393.0,67.3894,67.4204,67.2344,67.2964,30393.0
2020-01-10 12:00:00,86.77,86.77,86.52,86.59,19612.0,67.2654,67.2654,67.0716,67.1258,19612.0
2020-01-10 12:10:00,86.58,86.65,86.47,86.63,31417.0,67.1181,67.1723,67.0328,67.1568,31417.0
2020-01-10 12:20:00,86.65,86.83,86.6,86.82,55978.0,67.1723,67.3119,67.1336,67.3041,55978.0
2020-01-10 12:30:00,86.83,86.9,86.76,86.8,18322.0,67.3119,67.3661,67.2576,67.2886,18322.0
2020-01-10 12:40:00,86.79,86.79,86.41,86.41,29455.0,67.2809,67.2809,66.9863,66.9863,29455.0
2020-01-10 12:50:00,86.41,86.5,86.39,86.42,26838.0,66.9863,67.0561,66.9708,66.994,26838.0
2020-01-10 13:00:00,86.43,86.56,86.35,86.38,43671.0,67.0018,67.1026,66.9398,66.963,43671.0
2020-01-10 13:10:00,86.36,86.5,86.36,86.49,25986.0,66.9475,67.0561,66.9475,67.0483,25986.0
2020-01-10 13:20:00,86.5,86.72,86.47,86.68,33181.0,67.0561,67.2266,67.0328,67.1956,33181.0
2020-01-10 13:30:00,86.7,86.74,86.59,86.6,26547.0,67.2111,67.2421,67.1258,67.1336,26547.0
2020-01-10 13:40:00,86.59,86.74,86.59,86.7,33065.0,67.1258,67.2421,67.1258,67.2111,33065.0
2020-01-10 13:50:00,86.7,86.8,86.7,86.76,25043.0,67.2111,67.2886,67.2111,67.2576,25043.0
2020-01-10 14:00:00,86.74,86.74,86.51,86.54,21802.0,67.2421,67.2421,67.0638,67.0871,21802.0
2020-01-10 14:10:00,86.54,86.63,86.49,86.58,39338.0,67.0871,67.1568,67.0483,67.1181,39338.0
2020-01-10 14:20:00,86.58,86.59,86.43,86.45,22341.0,67.1181,67.1258,67.0018,67.0173,22341.0
2020-01-10 14:30:00,86.44,86.63,86.44,86.44,35238.0,67.0095,67.1568,67.0095,67.0095,35238.0
2020-01-10 14:40:00,86.44,86.59,86.44,86.49,26880.0,67.0095,67.1258,67.0095,67.0483,26880.0
2020-01-10 14:50:00,86.48,86.54,86.39,86.44,31252.0,67.0406,67.0871,66.9708,67.0095,31252.0
2020-01-10 15:00:00,86.45,86.49,86.21,86.25,39229.0,67.0173,67.0483,66.8312,66.8623,39229.0
2020-01-10 15:10:00,86.25,86.27,86.17,86.21,51800.0,66.8623,66.8778,66.8002,66.8312,51800.0
2020-01-10 15:20:00,86.2,86.35,86.2,86.33,67505.0,66.8235,66.9398,66.8235,66.9243,67505.0
2020-01-10 15:30:00,86.34,86.34,86.18,86.25,68164.0,66.932,66.932,66.808,66.8623,68164.0
2020-01-10 15:40:00,86.26,86.37,86.18,86.19,62728.0,66.87,66.9553,66.808,66.8157,62728.0
2020-01-10 15:50:00,86.18,86.43,86.15,86.3,177595.0,66.808,67.0018,66.7847,66.901,177595.0
2020-01-13 09:30:00,85.88,85.98,84.79,84.88,97399.0,66.5754,66.653,65.7304,65.8002,97399.0
2020-01-13 09:40:00,84.84,85.39,84.83,85.09,42891.0,65.7692,66.1956,65.7615,65.963,42891.0
2020-01-13 09:50:00,85.02,85.55,84.99,85.42,55678.0,65.9087,66.3196,65.8855,66.2188,55678.0
2020-01-13 10:00:00,85.39,85.42,84.93,84.95,63438.0,66.1956,66.2188,65.839,65.8545,63438.0
2020-01-13 10:10:00,84.97,85.01,84.45,84.47,70734.0,65.87,65.901,65.4669,65.4824,70734.0
2020-01-13 10:20:00,84.48,84.63,84.34,84.49,96717.0,65.4901,65.6064,65.3816,65.4979,96717.0
2020-01-13 10:30:00,84.49,84.65,84.42,84.55,59205.0,65.4979,65.6219,65.4436,65.5444,59205.0
2020-01-13 10:40:00,84.55,84.9,84.55,84.86,69729.0,65.5444,65.8157,65.5444,65.7847,69729.0
2020-01-13 10:50:00,84.87,85.25,84.87,85.2,62929.0,65.7925,66.087,65.7925,66.0483,62929.0
2020-01-13 11:00:00,85.21,85.7,85.19,85.44,68089.0,66.056,66.4359,66.0405,66.2343,68089.0
2020-01-13 11:10:00,85.43,85.86,85.43,85.81,88634.0,66.2266,66.5599,66.2266,66.5212,88634.0
2020-01-13 11:20:00,85.78,85.79,85.22,85.39,47488.0,66.4979,66.5057,66.0638,66.1956,47488.0
2020-01-13 11:30:00,85.42,85.79,85.32,85.72,36165.0,66.2188,66.5057,66.1413,66.4514,36165.0
2020-01-13 11:40:00,85.72,85.94,85.71,85.75,47661.0,66.4514,66.6219,66.4436,66.4747,47661.0
2020-01-13 11:50:00,85.75,85.78,85.42,85.42,29274.0,66.4747,66.4979,66.2188,66.2188,29274.0
2020-01-13 12:00:00,85.44,85.5,85.26,85.34,27627.0,66.2343,66.2808,66.0948,66.1568,27627.0
2020-01-13 12:10:00,85.33,85.37,85.08,85.08,30427.0,66.1491,66.1801,65.9553,65.9553,30427.0
2020-01-13 12:20:00,85.08,85.24,85.05,85.08,31290.0,65.9553,66.0793,65.932,65.9553,31290.0
2020-01-13 12:30:00,85.06,85.16,84.79,84.89,28872.0,65.9398,66.0173,65.7304,65.808,28872.0
2020-01-13 12:40:00,84.84,84.88,84.69,84.87,39274.0,65.7692,65.8002,65.6529,65.7925,39274.0
2020-01-13 12:50:00,84.91,84.95,84.79,84.84,26350.0,65.8235,65.8545,65.7304,65.7692,26350.0
2020-01-13 13:00:00,84.84,85.03,84.79,84.86,65809.0,65.7692,65.9165,65.7304,65.7847,65809.0
2020-01-13 13:10:00,84.88,85.07,84.87,84.94,23378.0,65.8002,65.9475,65.7925,65.8467,23378.0
2020-01-13 13:20:00,84.95,85.02,84.9,84.99,24622.0,65.8545,65.9087,65.8157,65.8855,24622.0
2020-01-13 13:30:00,85.0,85.31,85.0,85.25,28888.0,65.8932,66.1336,65.8932,66.087,28888.0
2020-01-13 13:40:00,85.25,85.32,85.15,85.18,19270.0,66.087,66.1413,66.0095,66.0328,19270.0
2020-01-13 13:50:00,85.19,85.23,85.07,85.09,16300.0,66.0405,66.0715,65.9475,65.963,16300.0
2020-01-13 14:00:00,85.08,85.23,85.05,85.12,52213.0,65.9553,66.0715,65.932,65.9863,52213.0
2020-01-13 14:10:00,85.15,85.18,85.0,85.06,22074.0,66.0095,66.0328,65.8932,65.9398,22074.0
2020-01-13 14:20:00,85.04,85.13,85.02,85.08,19237.0,65.9242,65.994,65.9087,65.9553,19237.0
2020-01-13 14:30:00,85.08,85.21,85.01,85.18,23063.0,65.9553,66.056,65.901,66.0328,23063.0
2020-01-13 14:40:00,85.19,85.36,85.17,85.35,26827.0,66.0405,66.1723,66.025,66.1646,26827.0
2020-01-13 14:50:00,85.36,85.46,85.27,85.3,32834.0,66.1723,66.2498,66.1025,66.1258,32834.0
2020-01-13 15:00:00,85.31,85.4,85.27,85.36,27098.0,66.1336,66.2033,66.1025,66.1723,27098.0
2020-01-13 15:10:00,85.36,85.39,85.31,85.32,21959.0,66.1723,66.1956,66.1336,66.1413,21959.0
2020-01-13 15:20:00,85.31,85.31,85.21,85.3,29993.0,66.1336,66.1336,66.056,66.1258,29993.0
2020-01-13 15:30:00,85.3,85.39,85.22,85.39,99972.0,66.1258,66.1956,66.0638,66.1956,99972.0
2020-01-13 15:40:00,85.38,85.48,85.37,85.4,182102.0,66.1878,66.2653,66.1801,66.2033,182102.0
2020-01-13 15:50:00,85.39,85.59,85.37,85.52,226025.0,66.1956,66.3506,66.1801,66.2964,226025.0
2020-01-14 09:30:00,85.37,85.63,85.0,85.44,83260.0,66.1801,66.3816,65.8932,66.2343,83260.0
2020-01-14 09:40:00,85.49,85.87,85.23,85.28,56612.0,66.2731,66.5677,66.0715,66.1103,56612.0
2020-01-14 09:50:00,85.28,85.33,84.93,85.2,70066.0,66.1103,66.1491,65.839,66.0483,70066.0
2020-01-14 10:00:00,85.19,85.19,84.81,84.85,50359.0,66.0405,66.0405,65.7459,65.777,50359.0
2020-01-14 10:10:00,84.85,84.88,84.58,84.7,64371.0,65.777,65.8002,65.5676,65.6607,64371.0
2020-01-14 10:20:00,84.7,84.98,84.56,84.98,36197.0,65.6607,65.8777,65.5521,65.8777,36197.0
2020-01-14 10:30:00,84.99,85.09,84.92,85.0,49668.0,65.8855,65.963,65.8312,65.8932,49668.0
2020-01-14 10:40:00,85.01,85.05,84.77,84.87,42190.0,65.901,65.932,65.7149,65.7925,42190.0
2020-01-14 10:50:00,84.87,85.06,84.84,85.06,42969.0,65.7925,65.9398,65.7692,65.9398,42969.0
2020-01-14 11:00:00,85.11,85.3,85.03,85.29,30382.0,65.9785,66.1258,65.9165,66.1181,30382.0
2020-01-14 11:10:00,85.28,85.4,85.22,85.3,60961.0,66.1103,66.2033,66.0638,66.1258,60961.0
2020-01-14 11:20:00,85.3,85.39,85.19,85.22,58266.0,66.1258,66.1956,66.0405,66.0638,58266.0
2020-01-14 11:30:00,85.2,85.21,85.05,85.1,51171.0,66.0483,66.056,65.932,65.9708,51171.0
2020-01-14 11:40:00,85.1,85.11,84.97,85.0,37649.0,65.9708,65.9785,65.87,65.8932,37649.0
2020-01-14 11:50:00,85.0,85.09,84.96,85.0,48390.0,65.8932,65.963,65.8622,65.8932,48390.0
2020-01-14 12:00:00,85.0,85.08,84.91,85.02,57920.0,65.8932,65.9553,65.8235,65.9087,57920.0
2020-01-14 12:10:00,85.03,85.4,85.02,85.33,82601.0,65.9165,66.2033,65.9087,66.1491,82601.0
2020-01-14 12:20:00,85.33,85.36,85.25,85.35,73083.0,66.1491,66.1723,66.087,66.1646,73083.0
2020-01-14 12:30:00,85.36,85.4,85.24,85.26,91088.0,66.1723,66.2033,66.0793,66.0948,91088.0
2020-01-14 12:40:00,85.27,85.59,85.25,85.59,73395.0,66.1025,66.3506,66.087,66.3506,73395.0
2020-01-14 12:50:00,85.56,85.77,85.56,85.64,51946.0,66.3274,66.4902,66.3274,66.3894,51946.0
2020-01-14 13:00:00,85.61,85.77,85.58,85.68,58156.0,66.3661,66.4902,66.3429,66.4204,58156.0
2020-01-14 13:10:00,85.69,85.81,85.68,85.73,49147.0,66.4281,66.5212,66.4204,66.4591,49147.0
2020-01-14 13:20:00,85.73,85.77,85.67,85.7,73091.0,66.4591,66.4902,66.4126,66.4359,73091.0
2020-01-14 13:30:00,85.72,85.8,85.45,85.68,99120.0,66.4514,66.5134,66.2421,66.4204,99120.0
2020-01-14 13:40:00,85.73,85.79,85.63,85.79,28053.0,66.4591,66.5057,66.3816,66.5057,28053.0
2020-01-14 13:50:00,85.79,85.86,85.69,85.72,31779.0,66.5057,66.5599,66.4281,66.4514,31779.0
2020-01-14 14:00:00,85.74,85.81,85.45,85.49,62889.0,66.4669,66.5212,66.2421,66.2731,62889.0
2020-01-14 14:10:00,85.5,85.59,85.4,85.55,49033.0,66.2808,66.3506,66.2033,66.3196,49033.0
2020-01-14 14:20:00,85.54,85.92,85.54,85.92,44687.0,66.3119,66.6064,66.3119,66.6064,44687.0
2020-01-14 14:30:00,85.92,86.15,85.89,86.01,267174.0,66.6064,66.7847,66.5832,66.6762,267174.0
2020-01-14 14:40:00,86.02,86.3,86.0,86.29,49068.0,66.684,66.901,66.6685,66.8933,49068.0
2020-01-14 14:50:00,86.27,86.36,86.13,86.14,171265.0,66.8778,66.9475,66.7692,66.777,171265.0
2020-01-14 15:00:00,86.14,86.16,85.97,86.03,84325.0,66.777,66.7925,66.6452,66.6917,84325.0
2020-01-14 15:10:00,86.03,86.19,85.94,86.17,89465.0,66.6917,66.8157,66.6219,66.8002,89465.0
2020-01-14 15:20:00,86.17,86.4,86.17,86.28,88358.0,66.8002,66.9785,66.8002,66.8855,88358.0
2020-01-14 15:30:00,86.28,86.66,86.22,86.48,95285.0,66.8855,67.1801,66.839,67.0406,95285.0
2020-01-14 15:40:00,86.49,86.56,86.26,86.26,159362.0,67.0483,67.1026,66.87,66.87,159362.0
2020-01-14 15:50:00,86.26,86.49,86.18,86.32,318339.0,66.87,67.0483,66.808,66.9165,318339.0
2020-01-15 09:30:00,85.68,85.83,85.25,85.62,66969.0,66.4204,66.5367,66.087,66.3739,66969.0
2020-01-15 09:40:00,85.69,86.11,85.66,86.04,51336.0,66.4281,66.7537,66.4049,66.6995,51336.0
2020-01-15 09:50:00,86.18,86.18,85.68,85.8,47504.0,66.808,66.808,66.4204,66.5134,47504.0
2020-01-15 10:00:00,85.79,86.33,85.75,86.33,31341.0,66.5057,66.9243,66.4747,66.9243,31341.0
2020-01-15 10:10:00,86.36,86.44,86.03,86.16,36395.0,66.9475,67.0095,66.6917,66.7925,36395.0
2020-01-15 10:20:00,86.16,86.3,85.95,86.3,32401.0,66.7925,66.901,66.6297,66.901,32401.0
2020-01-15 10:30:00,86.33,86.42,85.74,85.92,50320.0,66.9243,66.994,66.4669,66.6064,50320.0
2020-01-15 10:40:00,85.88,85.98,85.71,85.8,24997.0,66.5754,66.653,66.4436,66.5134,24997.0
2020-01-15 10:50:00,85.82,85.84,85.65,85.78,36625.0,66.5289,66.5444,66.3971,66.4979,36625.0
2020-01-15 11:00:00,85.75,86.09,85.72,86.06,27659.0,66.4747,66.7382,66.4514,66.715,27659.0
2020-01-15 11:10:00,86.03,86.16,85.81,86.09,31798.0,66.6917,66.7925,66.5212,66.7382,31798.0
2020-01-15 11:20:00,86.09,86.37,86.05,86.32,25875.0,66.7382,66.9553,66.7072,66.9165,25875.0
2020-01-15 11:30:00,86.35,86.46,86.34,86.44,28151.0,66.9398,67.0251,66.932,67.0095,28151.0
2020-01-15 11:40:00,86.44,86.62,86.39,86.62,53709.0,67.0095,67.1491,66.9708,67.1491,53709.0
2020-01-15 11:50:00,86.59,86.67,86.49,86.54,83785.0,67.1258,67.1878,67.0483,67.0871,83785.0
2020-01-15 12:00:00,86.54,86.59,86.27,86.48,50443.0,67.0871,67.1258,66.8778,67.0406,50443.0
2020-01-15 12:10:00,86.44,86.53,86.38,86.46,10563.0,67.0095,67.0793,66.963,67.0251,10563.0
2020-01-15 12:20:00,86.48,86.65,86.48,86.59,14050.0,67.0406,67.1723,67.0406,67.1258,14050.0
2020-01-15 12:30:00,86.58,86.69,86.53,86.67,15144.0,67.1181,67.2034,67.0793,67.1878,15144.0
2020-01-15 12:40:00,86.69,86.69,86.36,86.36,13676.0,67.2034,67.2034,66.9475,66.9475,13676.0
2020-01-15 12:50:00,86.41,86.46,86.31,86.43,24348.0,66.9863,67.0251,66.9088,67.0018,24348.0
2020-01-15 13:00:00,86.44,86.58,86.4,86.49,17444.0,67.0095,67.1181,66.9785,67.0483,17444.0
2020-01-15 13:10:00,86.51,86.54,86.4,86.4,28510.0,67.0638,67.0871,66.9785,66.9785,28510.0
2020-01-15 13:20:00,86.39,86.42,86.29,86.38,16888.0,66.9708,66.994,66.8933,66.963,16888.0
2020-01-15 13:30:00,86.36,86.42,86.28,86.32,20668.0,66.9475,66.994,66.8855,66.9165,20668.0
2020-01-15 13:40:00,86.33,86.34,86.22,86.24,19498.0,66.9243,66.932,66.839,66.8545,19498.0
2020-01-15 13:50:00,86.25,86.28,86.14,86.18,14215.0,66.8623,66.8855,66.777,66.808,14215.0
2020-01-15 14:00:00,86.19,86.2,86.05,86.17,20896.0,66.8157,66.8235,66.7072,66.8002,20896.0
2020-01-15 14:10:00,86.17,86.23,86.14,86.2,21479.0,66.8002,66.8468,66.777,66.8235,21479.0
2020-01-15 14:20:00,86.2,86.31,86.18,86.22,21560.0,66.8235,66.9088,66.808,66.839,21560.0
2020-01-15 14:30:00,86.19,86.29,86.17,86.26,19839.0,66.8157,66.8933,66.8002,66.87,19839.0
2020-01-15 14:40:00,86.27,86.37,86.24,86.32,19214.0,66.8778,66.9553,66.8545,66.9165,19214.0
2020-01-15 14:50:00,86.31,86.44,86.28,86.3,34285.0,66.9088,67.0095,66.8855,66.901,34285.0
2020-01-15 15:00:00,86.3,86.3,86.17,86.2,24299.0,66.901,66.901,66.8002,66.8235,24299.0
2020-01-15 15:10:00,86.21,86.32,86.17,86.29,32778.0,66.8312,66.9165,66.8002,66.8933,32778.0
2020-01-15 15:20:00,86.31,86.34,86.21,86.32,41778.0,66.9088,66.932,66.8312,66.9165,41778.0
2020-01-15 15:30:00,86.33,86.35,86.22,86.28,55874.0,66.9243,66.9398,66.839,66.8855,55874.0
2020-01-15 15:40:00,86.28,86.54,86.25,86.52,116137.0,66.8855,67.0871,66.8623,67.0716,116137.0
2020-01-15 15:50:00,86.54,86.77,86.48,86.75,346873.0,67.0871,67.2654,67.0406,67.2499,346873.0
2020-01-16 09:30:00,86.96,87.36,86.83,86.99,89653.0,67.6354,67.9465,67.5343,67.6587,89653.0
2020-01-16 09:40:00,87.03,87.17,86.67,86.73,64548.0,67.6898,67.7987,67.4098,67.4565,64548.0
2020-01-16 09:50:00,86.72,87.18,86.71,87.17,54383.0,67.4487,67.8065,67.4409,67.7987,54383.0
2020-01-16 10:00:00,87.17,87.19,86.94,87.04,40183.0,67.7987,67.8143,67.6198,67.6976,40183.0
2020-01-16 10:10:00,87.03,87.23,87.01,87.12,32271.0,67.6898,67.8454,67.6743,67.7598,32271.0
2020-01-16 10:20:00,87.12,87.44,87.06,87.32,34048.0,67.7598,68.0087,67.7132,67.9154,34048.0
2020-01-16 10:30:00,87.32,87.55,87.31,87.46,50457.0,67.9154,68.0943,67.9076,68.0243,50457.0
2020-01-16 10:40:00,87.45,87.57,87.38,87.49,41650.0,68.0165,68.1098,67.962,68.0476,41650.0
2020-01-16 10:50:00,87.49,87.49,87.25,87.26,58205.0,68.0476,68.0476,67.8609,67.8687,58205.0
2020-01-16 11:00:00,87.28,87.43,87.18,87.42,78686.0,67.8843,68.0009,67.8065,67.9932,78686.0
2020-01-16 11:10:00,87.42,87.89,87.32,87.87,107782.0,67.9932,68.3587,67.9154,68.3432,107782.0
2020-01-16 11:20:00,87.89,88.04,87.87,88.01,117801.0,68.3587,68.4754,68.3432,68.452,117801.0
2020-01-16 11:30:00,88.0,88.05,87.92,87.97,86829.0,68.4443,68.4832,68.382,68.4209,86829.0
2020-01-16 11:40:00,87.99,88.09,87.82,87.95,104391.0,68.4365,68.5143,68.3043,68.4054,104391.0
2020-01-16 11:50:00,87.95,88.01,87.86,87.97,123058.0,68.4054,68.452,68.3354,68.4209,123058.0
2020-01-16 12:00:00,87.95,87.99,87.82,87.87,163338.0,68.4054,68.4365,68.3043,68.3432,163338.0
2020-01-16 12:10:00,87.88,87.91,87.68,87.71,105713.0,68.3509,68.3743,68.1954,68.2187,105713.0
2020-01-16 12:20:00,87.71,87.74,87.57,87.69,57899.0,68.2187,68.242,68.1098,68.2032,57899.0
2020-01-16 12:30:00,87.69,87.84,87.69,87.8,194247.0,68.2032,68.3198,68.2032,68.2887,194247.0
2020-01-16 12:40:00,87.8,87.98,87.72,87.97,154681.0,68.2887,68.4287,68.2265,68.4209,154681.0
2020-01-16 12:50:00,87.97,88.04,87.91,87.98,123528.0,68.4209,68.4754,68.3743,68.4287,123528.0
2020-01-16 13:00:00,87.98,88.0,87.76,87.91,214767.0,68.4287,68.4443,68.2576,68.3743,214767.0
2020-01-16 13:10:00,87.91,88.0,87.86,87.95,85427.0,68.3743,68.4443,68.3354,68.4054,85427.0
2020-01-16 13:20:00,87.94,88.0,87.91,87.97,79401.0,68.3976,68.4443,68.3743,68.4209,79401.0
2020-01-16 13:30:00,87.98,87.99,87.82,87.98,173575.0,68.4287,68.4365,68.3043,68.4287,173575.0
2020-01-16 13:40:00,87.97,87.99,87.91,87.97,101543.0,68.4209,68.4365,68.3743,68.4209,101543.0
2020-01-16 13:50:00,87.97,87.98,87.67,87.74,187842.0,68.4209,68.4287,68.1876,68.242,187842.0
2020-01-16 14:00:00,87.74,87.9,87.65,87.9,353690.0,68.242,68.3665,68.172,68.3665,353690.0
2020-01-16 14:10:00,87.88,88.02,87.84,87.95,182518.0,68.3509,68.4598,68.3198,68.4054,182518.0
2020-01-16 14:20:00,87.91,87.93,87.77,87.83,51037.0,68.3743,68.3898,68.2654,68.312,51037.0
2020-01-16 14:30:00,87.82,87.84,87.72,87.8,48558.0,68.3043,68.3198,68.2265,68.2887,48558.0
2020-01-16 14:40:00,87.81,87.84,87.48,87.48,37814.0,68.2965,68.3198,68.0398,68.0398,37814.0
2020-01-16 14:50:00,87.48,87.5,87.29,87.29,42270.0,68.0398,68.0554,67.892,67.892,42270.0
2020-01-16 15:00:00,87.32,87.39,87.1,87.13,36230.0,67.9154,67.9698,67.7443,67.7676,36230.0
2020-01-16 15:10:00,87.15,87.18,87.01,87.09,36571.0,67.7832,67.8065,67.6743,67.7365,36571.0
2020-01-16 15:20:00,87.08,87.26,87.03,87.23,50571.0,67.7287,67.8687,67.6898,67.8454,50571.0
2020-01-16 15:30:00,87.25,87.25,87.08,87.15,46892.0,67.8609,67.8609,67.7287,67.7832,46892.0
2020-01-16 15:40:00,87.16,87.19,87.01,87.08,79910.0,67.7909,67.8143,67.6743,67.7287,79910.0
2020-01-16 15:50:00,87.08,87.2,86.96,87.03,177044.0,67.7287,67.822,67.6354,67.6898,177044.0
2020-01-17 09:30:00,87.07,87.14,86.08,86.21,382868.0,67.7209,67.7754,66.9509,67.052,382868.0
2020-01-17 09:40:00,86.21,86.25,85.71,85.78,57812.0,67.052,67.0832,66.6632,66.7176,57812.0
2020-01-17 09:50:00,85.8,85.85,85.04,85.04,55886.0,66.7332,66.772,66.1421,66.1421,55886.0
2020-01-17 10:00:00,85.01,85.6,85.01,85.33,64726.0,66.1187,66.5776,66.1187,66.3676,64726.0
2020-01-17 10:10:00,85.34,85.49,85.16,85.17,60260.0,66.3754,66.4921,66.2354,66.2432,60260.0
2020-01-17 10:20:00,85.19,85.35,84.97,85.07,89820.0,66.2587,66.3832,66.0876,66.1654,89820.0
2020-01-17 10:30:00,85.11,85.15,84.72,84.72,38040.0,66.1965,66.2276,65.8932,65.8932,38040.0
2020-01-17 10:40:00,84.73,84.95,84.62,84.75,45465.0,65.9009,66.0721,65.8154,65.9165,45465.0
2020-01-17 10:50:00,84.77,84.9,84.67,84.85,95616.0,65.9321,66.0332,65.8543,65.9943,95616.0
2020-01-17 11:00:00,84.82,85.03,84.76,84.98,49079.0,65.9709,66.1343,65.9243,66.0954,49079.0
2020-01-17 11:10:00,84.95,84.95,84.49,84.5,47095.0,66.0721,66.0721,65.7143,65.7221,47095.0
2020-01-17 11:20:00,84.51,84.55,84.36,84.47,46507.0,65.7298,65.7609,65.6132,65.6987,46507.0
2020-01-17 11:30:00,84.45,84.57,84.3,84.41,80836.0,65.6832,65.7765,65.5665,65.6521,80836.0
2020-01-17 11:40:00,84.43,84.75,84.43,84.74,62020.0,65.6676,65.9165,65.6676,65.9087,62020.0
2020-01-17 11:50:00,84.73,84.8,84.59,84.64,61826.0,65.9009,65.9554,65.7921,65.8309,61826.0
2020-01-17 12:00:00,84.62,84.62,84.45,84.51,45527.0,65.8154,65.8154,65.6832,65.7298,45527.0
2020-01-17 12:10:00,84.5,84.56,84.33,84.54,67259.0,65.7221,65.7687,65.5898,65.7532,67259.0
2020-01-17 12:20:00,84.54,84.71,84.47,84.52,98008.0,65.7532,65.8854,65.6987,65.7376,98008.0
2020-01-17 12:30:00,84.52,84.64,84.4,84.63,46322.0,65.7376,65.8309,65.6443,65.8232,46322.0
2020-01-17 12:40:00,84.63,84.93,84.59,84.86,28133.0,65.8232,66.0565,65.7921,66.0021,28133.0
2020-01-17 12:50:00,84.86,84.97,84.78,84.93,30935.0,66.0021,66.0876,65.9398,66.0565,30935.0
2020-01-17 13:00:00,84.93,84.94,84.8,84.89,28631.0,66.0565,66.0643,65.9554,66.0254,28631.0
2020-01-17 13:10:00,84.9,85.07,84.9,84.99,25319.0,66.0332,66.1654,66.0332,66.1032,25319.0
2020-01-17 13:20:00,85.0,85.02,84.9,84.99,82447.0,66.1109,66.1265,66.0332,66.1032,82447.0
2020-01-17 13:30:00,85.01,85.05,84.9,85.02,174257.0,66.1187,66.1498,66.0332,66.1265,174257.0
2020-01-17 13:40:00,85.02,85.02,84.75,84.75,34028.0,66.1265,66.1265,65.9165,65.9165,34028.0
2020-01-17 13:50:00,84.77,84.77,84.6,84.61,52609.0,65.9321,65.9321,65.7998,65.8076,52609.0
2020-01-17 14:00:00,84.61,84.78,84.6,84.6,37269.0,65.8076,65.9398,65.7998,65.7998,37269.0
2020-01-17 14:10:00,84.6,84.6,84.49,84.54,58987.0,65.7998,65.7998,65.7143,65.7532,58987.0
2020-01-17 14:20:00,84.54,84.78,84.47,84.78,81724.0,65.7532,65.9398,65.6987,65.9398,81724.0
2020-01-17 14:30:00,84.78,84.92,84.77,84.84,78642.0,65.9398,66.0487,65.9321,65.9865,78642.0
2020-01-17 14:40:00,84.83,84.85,84.75,84.8,54403.0,65.9787,65.9943,65.9165,65.9554,54403.0
2020-01-17 14:50:00,84.79,84.85,84.77,84.82,43693.0,65.9476,65.9943,65.9321,65.9709,43693.0
2020-01-17 15:00:00,84.83,84.86,84.73,84.78,78271.0,65.9787,66.0021,65.9009,65.9398,78271.0
2020-01-17 15:10:00,84.76,84.97,84.71,84.82,91690.0,65.9243,66.0876,65.8854,65.9709,91690.0
2020-01-17 15:20:00,84.83,85.05,84.83,85.01,109256.0,65.9787,66.1498,65.9787,66.1187,109256.0
2020-01-17 15:30:00,85.01,85.24,85.0,85.15,108795.0,66.1187,66.2976,66.1109,66.2276,108795.0
2020-01-17 15:40:00,85.15,85.3,85.15,85.23,109824.0,66.2276,66.3443,66.2276,66.2898,109824.0
2020-01-17 15:50:00,85.24,85.35,85.22,85.3,528430.0,66.2976,66.3832,66.2821,66.3443,528430.0
2020-01-21 09:30:00,85.22,85.63,84.74,85.56,216246.0,66.2821,66.6009,65.9087,66.5465,216246.0
2020-01-21 09:40:00,85.63,85.86,85.19,85.44,65820.0,66.6009,66.7798,66.2587,66.4532,65820.0
2020-01-21 09:50:00,85.45,85.5,84.92,84.92,72315.0,66.4609,66.4998,66.0487,66.0487,72315.0
2020-01-21 10:00:00,84.92,85.8,84.81,85.71,52470.0,66.0487,66.7332,65.9632,66.6632,52470.0
2020-01-21 10:10:00,85.73,85.76,85.47,85.6,36344.0,66.6787,66.702,66.4765,66.5776,36344.0
2020-01-21 10:20:00,85.63,85.8,85.53,85.64,101833.0,66.6009,66.7332,66.5232,66.6087,101833.0
2020-01-21 10:30:00,85.67,85.79,85.48,85.72,54343.0,66.6321,66.7254,66.4843,66.6709,54343.0
2020-01-21 10:40:00,85.73,85.92,85.73,85.87,67493.0,66.6787,66.8265,66.6787,66.7876,67493.0
2020-01-21 10:50:00,85.84,86.16,85.84,85.97,49913.0,66.7643,67.0132,66.7643,66.8654,49913.0
2020-01-21 11:00:00,85.97,86.02,85.82,85.9,45730.0,66.8654,66.9043,66.7487,66.8109,45730.0
2020-01-21 11:10:00,85.89,86.11,85.84,86.11,47861.0,66.8032,66.9743,66.7643,66.9743,47861.0
2020-01-21 11:20:00,86.12,86.16,85.98,86.01,32763.0,66.982,67.0132,66.8732,66.8965,32763.0
2020-01-21 11:30:00,85.99,86.07,85.83,85.91,39334.0,66.8809,66.9432,66.7565,66.8187,39334.0
2020-01-21 11:40:00,85.9,86.09,85.9,86.02,35046.0,66.8109,66.9587,66.8109,66.9043,35046.0
2020-01-21 11:50:00,86.0,86.17,85.96,86.03,43725.0,66.8887,67.0209,66.8576,66.912,43725.0
2020-01-21 12:00:00,86.03,86.03,85.81,85.84,71387.0,66.912,66.912,66.7409,66.7643,71387.0
2020-01-21 12:10:00,85.83,85.84,85.49,85.51,28554.0,66.7565,66.7643,66.4921,66.5076,28554.0
2020-01-21 12:20:00,85.52,85.56,85.42,85.42,50946.0,66.5154,66.5465,66.4376,66.4376,50946.0
2020-01-21 12:30:00,85.42,85.56,85.39,85.56,45143.0,66.4376,66.5465,66.4143,66.5465,45143.0
2020-01-21 12:40:00,85.54,85.61,85.46,85.56,31932.0,66.5309,66.5854,66.4687,66.5465,31932.0
2020-01-21 12:50:00,85.58,85.6,85.51,85.57,27001.0,66.5621,66.5776,66.5076,66.5543,27001.0
2020-01-21 13:00:00,85.57,85.64,85.55,85.61,49153.0,66.5543,66.6087,66.5387,66.5854,49153.0
2020-01-21 13:10:00,85.6,85.64,85.45,85.46,42861.0,66.5776,66.6087,66.4609,66.4687,42861.0
2020-01-21 13:20:00,85.46,85.46,85.22,85.31,36856.0,66.4687,66.4687,66.2821,66.3521,36856.0
2020-01-21 13:30:00,85.31,85.34,85.11,85.13,37315.0,66.3521,66.3754,66.1965,66.2121,37315.0
2020-01-21 13:40:00,85.13,85.15,85.0,85.08,35039.0,66.2121,66.2276,66.1109,66.1732,35039.0
2020-01-21 13:50:00,85.08,85.08,84.71,84.71,42484.0,66.1732,66.1732,65.8854,65.8854,42484.0
2020-01-21 14:00:00,84.73,84.77,84.58,84.67,49824.0,65.9009,65.9321,65.7843,65.8543,49824.0
2020-01-21 14:10:00,84.67,84.77,84.64,84.68,36168.0,65.8543,65.9321,65.8309,65.8621,36168.0
2020-01-21 14:20:00,84.68,84.82,84.63,84.78,45010.0,65.8621,65.9709,65.8232,65.9398,45010.0
2020-01-21 14:30:00,84.78,84.81,84.69,84.78,59478.0,65.9398,65.9632,65.8698,65.9398,59478.0
2020-01-21 14:40:00,84.79,84.85,84.75,84.78,32012.0,65.9476,65.9943,65.9165,65.9398,32012.0
2020-01-21 14:50:00,84.78,84.82,84.66,84.72,33744.0,65.9398,65.9709,65.8465,65.8932,33744.0
2020-01-21 15:00:00,84.72,84.84,84.66,84.74,53052.0,65.8932,65.9865,65.8465,65.9087,53052.0
2020-01-21 15:10:00,84.75,84.76,84.62,84.69,58292.0,65.9165,65.9243,65.8154,65.8698,58292.0
2020-01-21 15:20:00,84.7,84.7,84.45,84.45,78890.0,65.8776,65.8776,65.6832,65.6832,78890.0
2020-01-21 15:30:00,84.44,84.5,84.27,84.3,90728.0,65.6754,65.7221,65.5432,65.5665,90728.0
2020-01-21 15:40:00,84.3,84.39,84.16,84.25,100334.0,65.5665,65.6365,65.4576,65.5276,100334.0
2020-01-21 15:50:00,84.25,84.37,84.03,84.09,490985.0,65.5276,65.6209,65.3565,65.4032,490985.0
2020-01-22 09:30:00,84.04,84.1,83.08,83.15,202939.0,65.3643,65.4109,64.6176,64.6721,202939.0
2020-01-22 09:40:00,83.15,83.87,83.1,83.73,69574.0,64.6721,65.2321,64.6332,65.1232,69574.0
2020-01-22 09:50:00,83.78,83.98,83.69,83.92,163021.0,65.1621,65.3176,65.0921,65.2709,163021.0
2020-01-22 10:00:00,83.94,84.0,83.29,83.46,122701.0,65.2865,65.3332,64.7809,64.9132,122701.0
2020-01-22 10:10:00,83.48,83.65,83.34,83.57,141221.0,64.9287,65.0609,64.8198,64.9987,141221.0
2020-01-22 10:20:00,83.57,83.6,83.36,83.39,65108.0,64.9987,65.0221,64.8354,64.8587,65108.0
2020-01-22 10:30:00,83.4,83.73,83.19,83.73,85441.0,64.8665,65.1232,64.7032,65.1232,85441.0
2020-01-22 10:40:00,83.69,83.86,83.64,83.72,93410.0,65.0921,65.2243,65.0532,65.1154,93410.0
2020-01-22 10:50:00,83.72,83.9,83.62,83.63,38272.0,65.1154,65.2554,65.0376,65.0454,38272.0
2020-01-22 11:00:00,83.64,83.7,83.33,83.6,84001.0,65.0532,65.0998,64.8121,65.0221,84001.0
2020-01-22 11:10:00,83.6,83.83,83.51,83.71,56955.0,65.0221,65.2009,64.9521,65.1076,56955.0
2020-01-22 11:20:00,83.71,83.71,83.44,83.46,91991.0,65.1076,65.1076,64.8976,64.9132,91991.0
2020-01-22 11:30:00,83.46,83.72,83.44,83.63,67400.0,64.9132,65.1154,64.8976,65.0454,67400.0
2020-01-22 11:40:00,83.65,83.7,83.57,83.62,24147.0,65.0609,65.0998,64.9987,65.0376,24147.0
2020-01-22 11:50:00,83.62,83.67,83.48,83.5,43467.0,65.0376,65.0765,64.9287,64.9443,43467.0
2020-01-22 12:00:00,83.49,83.61,83.48,83.57,42501.0,64.9365,65.0298,64.9287,64.9987,42501.0
2020-01-22 12:10:00,83.56,83.63,83.41,83.42,58759.0,64.9909,65.0454,64.8743,64.8821,58759.0
2020-01-22 12:20:00,83.42,83.46,83.3,83.41,70821.0,64.8821,64.9132,64.7887,64.8743,70821.0
2020-01-22 12:30:00,83.4,83.46,83.2,83.46,71425.0,64.8665,64.9132,64.7109,64.9132,71425.0
2020-01-22 12:40:00,83.46,83.48,83.31,83.38,35617.0,64.9132,64.9287,64.7965,64.8509,35617.0
2020-01-22 12:50:00,83.39,83.39,83.09,83.16,36916.0,64.8587,64.8587,64.6254,64.6798,36916.0
2020-01-22 13:00:00,83.14,83.15,82.95,83.05,64224.0,64.6643,64.6721,64.5165,64.5943,64224.0
2020-01-22 13:10:00,83.04,83.08,82.84,82.87,63970.0,64.5865,64.6176,64.4309,64.4543,63970.0
2020-01-22 13:20:00,82.88,82.94,82.79,82.82,85903.0,64.4621,64.5087,64.3921,64.4154,85903.0
2020-01-22 13:30:00,82.82,83.17,82.82,83.13,64570.0,64.4154,64.6876,64.4154,64.6565,64570.0
2020-01-22 13:40:00,83.11,83.23,83.03,83.09,67025.0,64.6409,64.7343,64.5787,64.6254,67025.0
2020-01-22 13:50:00,83.08,83.18,83.0,83.12,26456.0,64.6176,64.6954,64.5554,64.6487,26456.0
2020-01-22 14:00:00,83.11,83.17,83.02,83.13,24305.0,64.6409,64.6876,64.5709,64.6565,24305.0
2020-01-22 14:10:00,83.15,83.15,82.96,82.98,31300.0,64.6721,64.6721,64.5243,64.5398,31300.0
2020-01-22 14:20:00,82.99,83.17,82.94,83.15,33614.0,64.5476,64.6876,64.5087,64.6721,33614.0
2020-01-22 14:30:00,83.14,83.17,83.02,83.04,32229.0,64.6643,64.6876,64.5709,64.5865,32229.0
2020-01-22 14:40:00,83.06,83.17,83.0,83.15,46218.0,64.6021,64.6876,64.5554,64.6721,46218.0
2020-01-22 14:50:00,83.14,83.24,83.04,83.05,27366.0,64.6643,64.7421,64.5865,64.5943,27366.0
2020-01-22 15:00:00,83.04,83.05,82.9,82.98,32392.0,64.5865,64.5943,64.4776,64.5398,32392.0
2020-01-22 15:10:00,82.97,83.0,82.88,82.94,38328.0,64.5321,64.5554,64.4621,64.5087,38328.0
2020-01-22 15:20:00,82.94,82.95,82.78,82.92,48658.0,64.5087,64.5165,64.3843,64.4932,48658.0
2020-01-22 15:30:00,82.92,83.16,82.92,83.16,80756.0,64.4932,64.6798,64.4932,64.6798,80756.0
2020-01-22 15:40:00,83.14,83.23,83.0,83.08,81079.0,64.6643,64.7343,64.5554,64.6176,81079.0
2020-01-22 15:50:00,83.08,83.16,82.97,83.1,231644.0,64.6176,64.6798,64.5321,64.6332,231644.0
2020-01-23 09:30:00,82.1,82.24,80.92,81.15,154791.0,63.8554,63.9643,62.9376,63.1165,154791.0
2020-01-23 09:40:00,81.16,81.38,81.01,81.25,53615.0,63.1243,63.2954,63.0076,63.1943,53615.0
2020-01-23 09:50:00,81.27,81.83,81.27,81.83,50376.0,63.2098,63.6454,63.2098,63.6454,50376.0
2020-01-23 10:00:00,81.83,81.84,81.23,81.36,64083.0,63.6454,63.6532,63.1787,63.2798,64083.0
2020-01-23 10:10:00,81.35,81.47,81.07,81.07,49431.0,63.2721,63.3654,63.0543,63.0543,49431.0
2020-01-23 10:20:00,81.11,81.32,81.04,81.16,35929.0,63.0854,63.2487,63.0309,63.1243,35929.0
2020-01-23 10:30:00,81.14,81.17,80.77,80.81,56356.0,63.1087,63.1321,62.8209,62.8521,56356.0
2020-01-23 10:40:00,80.83,80.87,80.68,80.85,86799.0,62.8676,62.8987,62.7509,62.8832,86799.0
2020-01-23 10:50:00,80.86,80.91,80.66,80.88,58327.0,62.8909,62.9298,62.7354,62.9065,58327.0
2020-01-23 11:00:00,80.93,81.46,80.91,81.12,88465.0,62.9454,63.3576,62.9298,63.0932,88465.0
2020-01-23 11:10:00,81.14,81.21,80.83,80.84,33769.0,63.1087,63.1632,62.8676,62.8754,33769.0
2020-01-23 11:20:00,80.81,81.04,80.65,80.88,163379.0,62.8521,63.0309,62.7276,62.9065,163379.0
2020-01-23 11:30:00,80.88,81.26,80.87,81.2,86327.0,62.9065,63.2021,62.8987,63.1554,86327.0
2020-01-23 11:40:00,81.19,81.32,81.11,81.21,51067.0,63.1476,63.2487,63.0854,63.1632,51067.0
2020-01-23 11:50:00,81.21,81.28,81.02,81.08,35521.0,63.1632,63.2176,63.0154,63.0621,35521.0
2020-01-23 12:00:00,81.07,81.12,80.81,81.08,60372.0,63.0543,63.0932,62.8521,63.0621,60372.0
2020-01-23 12:10:00,81.09,81.17,81.04,81.04,84283.0,63.0698,63.1321,63.0309,63.0309,84283.0
2020-01-23 12:20:00,81.02,81.04,80.91,80.98,34769.0,63.0154,63.0309,62.9298,62.9843,34769.0
2020-01-23 12:30:00,81.01,81.22,81.01,81.06,45909.0,63.0076,63.1709,63.0076,63.0465,45909.0
2020-01-23 12:40:00,81.02,81.17,80.93,81.14,23792.0,63.0154,63.1321,62.9454,63.1087,23792.0
2020-01-23 12:50:00,81.12,81.21,81.08,81.14,16076.0,63.0932,63.1632,63.0621,63.1087,16076.0
2020-01-23 13:00:00,81.14,81.5,81.11,81.4,25751.0,63.1087,63.3887,63.0854,63.3109,25751.0
2020-01-23 13:10:00,81.37,81.37,81.15,81.19,12906.0,63.2876,63.2876,63.1165,63.1476,12906.0
2020-01-23 13:20:00,81.17,81.37,81.15,81.31,22364.0,63.1321,63.2876,63.1165,63.2409,22364.0
2020-01-23 13:30:00,81.3,81.53,81.24,81.46,32458.0,63.2332,63.4121,63.1865,63.3576,32458.0
2020-01-23 13:40:00,81.46,81.59,81.41,81.55,16036.0,63.3576,63.4587,63.3187,63.4276,16036.0
2020-01-23 13:50:00,81.55,81.96,81.5,81.96,88589.0,63.4276,63.7465,63.3887,63.7465,88589.0
2020-01-23 14:00:00,81.97,82.16,81.9,81.93,22227.0,63.7543,63.9021,63.6998,63.7232,22227.0
2020-01-23 14:10:00,81.92,82.04,81.86,82.03,31071.0,63.7154,63.8087,63.6687,63.8009,31071.0
2020-01-23 14:20:00,82.02,82.13,81.97,82.12,32173.0,63.7932,63.8787,63.7543,63.8709,32173.0
2020-01-23 14:30:00,82.12,82.24,82.12,82.21,31943.0,63.8709,63.9643,63.8709,63.9409,31943.0
2020-01-23 14:40:00,82.21,82.22,82.04,82.09,34777.0,63.9409,63.9487,63.8087,63.8476,34777.0
2020-01-23 14:50:00,82.09,82.12,81.95,81.99,32710.0,63.8476,63.8709,63.7387,63.7698,32710.0
2020-01-23 15:00:00,81.98,82.1,81.93,82.06,40107.0,63.7621,63.8554,63.7232,63.8243,40107.0
2020-01-23 15:10:00,82.06,82.08,81.85,81.85,78866.0,63.8243,63.8398,63.6609,63.6609,78866.0
2020-01-23 15:20:00,81.86,82.05,81.86,81.93,103178.0,63.6687,63.8165,63.6687,63.7232,103178.0
2020-01-23 15:30:00,81.93,82.07,81.91,82.01,84847.0,63.7232,63.8321,63.7076,63.7854,84847.0
2020-01-23 15:40:00,82.02,82.13,81.97,82.02,99066.0,63.7932,63.8787,63.7543,63.7932,99066.0
2020-01-23 15:50:00,82.01,82.01,81.78,81.83,315543.0,63.7854,63.7854,63.6065,63.6454,315543.0
2020-01-24 09:30:00,81.2,81.21,80.44,80.55,73281.0,63.1554,63.1632,62.5643,62.6498,73281.0
2020-01-24 09:40:00,80.51,80.6,80.0,80.27,95826.0,62.6187,62.6887,62.2221,62.4321,95826.0
2020-01-24 09:50:00,80.22,80.23,79.77,79.91,67336.0,62.3932,62.4009,62.0432,62.1521,67336.0
2020-01-24 10:00:00,79.86,79.96,79.22,79.45,117887.0,62.1132,62.191,61.6154,61.7943,117887.0
2020-01-24 10:10:00,79.43,79.68,79.28,79.58,74225.0,61.7787,61.9732,61.6621,61.8954,74225.0
2020-01-24 10:20:00,79.55,79.74,79.45,79.67,85497.0,61.8721,62.0198,61.7943,61.9654,85497.0
2020-01-24 10:30:00,79.67,80.0,79.66,79.87,85611.0,61.9654,62.2221,61.9576,62.121,85611.0
2020-01-24 10:40:00,79.86,79.86,79.49,79.55,74754.0,62.1132,62.1132,61.8254,61.8721,74754.0
2020-01-24 10:50:00,79.54,79.56,79.34,79.54,91566.0,61.8643,61.8798,61.7087,61.8643,91566.0
2020-01-24 11:00:00,79.55,79.97,79.53,79.96,83384.0,61.8721,62.1987,61.8565,62.191,83384.0
2020-01-24 11:10:00,79.97,80.03,79.54,79.55,49599.0,62.1987,62.2454,61.8643,61.8721,49599.0
2020-01-24 11:20:00,79.52,79.6,79.36,79.46,45438.0,61.8487,61.911,61.7243,61.8021,45438.0
2020-01-24 11:30:00,79.48,79.86,79.44,79.75,52004.0,61.8176,62.1132,61.7865,62.0276,52004.0
2020-01-24 11:40:00,79.76,79.76,79.48,79.52,56570.0,62.0354,62.0354,61.8176,61.8487,56570.0
2020-01-24 11:50:00,79.51,79.64,79.43,79.47,49354.0,61.841,61.9421,61.7787,61.8098,49354.0
2020-01-24 12:00:00,79.46,79.75,79.46,79.72,33024.0,61.8021,62.0276,61.8021,62.0043,33024.0
2020-01-24 12:10:00,79.75,79.75,79.3,79.41,69133.0,62.0276,62.0276,61.6776,61.7632,69133.0
2020-01-24 12:20:00,79.41,79.54,79.34,79.43,40522.0,61.7632,61.8643,61.7087,61.7787,40522.0
2020-01-24 12:30:00,79.42,79.75,79.41,79.73,42734.0,61.771,62.0276,61.7632,62.0121,42734.0
2020-01-24 12:40:00,79.72,79.81,79.68,79.78,43758.0,62.0043,62.0743,61.9732,62.051,43758.0
2020-01-24 12:50:00,79.77,79.78,79.56,79.64,27128.0,62.0432,62.051,61.8798,61.9421,27128.0
2020-01-24 13:00:00,79.63,79.76,79.57,79.71,27059.0,61.9343,62.0354,61.8876,61.9965,27059.0
2020-01-24 13:10:00,79.74,79.74,79.55,79.58,41657.0,62.0198,62.0198,61.8721,61.8954,41657.0
2020-01-24 13:20:00,79.58,79.64,79.42,79.43,43247.0,61.8954,61.9421,61.771,61.7787,43247.0
2020-01-24 13:30:00,79.44,79.6,79.41,79.58,30883.0,61.7865,61.911,61.7632,61.8954,30883.0
2020-01-24 13:40:00,79.58,79.59,79.39,79.46,27520.0,61.8954,61.9032,61.7476,61.8021,27520.0
2020-01-24 13:50:00,79.46,79.59,79.36,79.38,28244.0,61.8021,61.9032,61.7243,61.7398,28244.0
2020-01-24 14:00:00,79.36,79.37,79.11,79.13,63751.0,61.7243,61.7321,61.5298,61.5454,63751.0
2020-01-24 14:10:00,79.11,79.2,78.97,79.19,42675.0,61.5298,61.5998,61.421,61.5921,42675.0
2020-01-24 14:20:00,79.19,79.37,79.11,79.26,33606.0,61.5921,61.7321,61.5298,61.6465,33606.0
2020-01-24 14:30:00,79.28,79.56,79.28,79.42,33829.0,61.6621,61.8798,61.6621,61.771,33829.0
2020-01-24 14:40:00,79.42,79.45,79.32,79.39,33015.0,61.771,61.7943,61.6932,61.7476,33015.0
2020-01-24 14:50:00,79.42,79.8,79.4,79.8,31360.0,61.771,62.0665,61.7554,62.0665,31360.0
2020-01-24 15:00:00,79.81,79.89,79.71,79.72,29279.0,62.0743,62.1365,61.9965,62.0043,29279.0
2020-01-24 15:10:00,79.76,79.89,79.68,79.82,72948.0,62.0354,62.1365,61.9732,62.0821,72948.0
2020-01-24 15:20:00,79.8,80.11,79.75,80.03,49828.0,62.0665,62.3076,62.0276,62.2454,49828.0
2020-01-24 15:30:00,80.01,80.08,79.7,79.73,69518.0,62.2298,62.2843,61.9887,62.0121,69518.0
2020-01-24 15:40:00,79.73,79.86,79.59,79.81,70168.0,62.0121,62.1132,61.9032,62.0743,70168.0
2020-01-24 15:50:00,79.8,79.96,79.7,79.84,188930.0,62.0665,62.191,61.9887,62.0976,188930.0
2020-01-27 09:30:00,77.59,78.02,77.21,78.02,98767.0,60.3476,60.6821,60.0521,60.6821,98767.0
2020-01-27 09:40:00,77.97,77.98,77.54,77.82,43325.0,60.6432,60.651,60.3087,60.5265,43325.0
2020-01-27 09:50:00,77.83,78.2,77.83,78.12,22550.0,60.5343,60.8221,60.5343,60.7598,22550.0
2020-01-27 10:00:00,78.18,78.27,77.72,77.76,34091.0,60.8065,60.8765,60.4487,60.4798,34091.0
2020-01-27 10:10:00,77.74,77.77,77.46,77.72,32451.0,60.4643,60.4876,60.2465,60.4487,32451.0
2020-01-27 10:20:00,77.72,77.97,77.61,77.94,29877.0,60.4487,60.6432,60.3632,60.6198,29877.0
2020-01-27 10:30:00,77.98,78.07,77.62,77.75,42538.0,60.651,60.721,60.371,60.4721,42538.0
2020-01-27 10:40:00,77.74,77.77,77.1,77.22,80085.0,60.4643,60.4876,59.9665,60.0598,80085.0
2020-01-27 10:50:00,77.24,77.24,76.87,76.99,80874.0,60.0754,60.0754,59.7876,59.881,80874.0
2020-01-27 11:00:00,77.01,77.24,76.68,76.85,82937.0,59.8965,60.0754,59.6398,59.7721,82937.0
2020-01-27 11:10:00,76.83,77.16,76.82,77.04,59031.0,59.7565,60.0132,59.7487,59.9198,59031.0
2020-01-27 11:20:00,77.02,77.37,76.92,77.13,39214.0,59.9043,60.1765,59.8265,59.9898,39214.0
2020-01-27 11:30:00,77.16,77.26,76.84,77.14,49715.0,60.0132,60.091,59.7643,59.9976,49715.0
2020-01-27 11:40:00,77.14,77.18,76.93,76.95,29890.0,59.9976,60.0287,59.8343,59.8498,29890.0
2020-01-27 11:50:00,76.98,77.1,76.86,77.04,35774.0,59.8732,59.9665,59.7798,59.9198,35774.0
2020-01-27 12:00:00,77.01,77.26,76.94,77.22,25867.0,59.8965,60.091,59.8421,60.0598,25867.0
2020-01-27 12:10:00,77.23,77.41,77.18,77.29,29205.0,60.0676,60.2076,60.0287,60.1143,29205.0
2020-01-27 12:20:00,77.29,77.39,77.12,77.17,27210.0,60.1143,60.1921,59.9821,60.021,27210.0
2020-01-27 12:30:00,77.16,77.47,77.15,77.37,45404.0,60.0132,60.2543,60.0054,60.1765,45404.0
2020-01-27 12:40:00,77.36,77.55,77.35,77.46,34844.0,60.1687,60.3165,60.161,60.2465,34844.0
2020-01-27 12:50:00,77.46,77.47,77.23,77.35,39718.0,60.2465,60.2543,60.0676,60.161,39718.0
2020-01-27 13:00:00,77.34,77.51,77.34,77.35,14030.0,60.1532,60.2854,60.1532,60.161,14030.0
2020-01-27 13:10:00,77.34,77.34,77.17,77.3,33353.0,60.1532,60.1532,60.021,60.1221,33353.0
2020-01-27 13:20:00,77.3,77.63,77.3,77.61,64902.0,60.1221,60.3787,60.1221,60.3632,64902.0
2020-01-27 13:30:00,77.61,77.69,77.56,77.61,17897.0,60.3632,60.4254,60.3243,60.3632,17897.0
2020-01-27 13:40:00,77.62,77.69,77.52,77.52,27535.0,60.371,60.4254,60.2932,60.2932,27535.0
2020-01-27 13:50:00,77.52,77.59,77.38,77.47,19793.0,60.2932,60.3476,60.1843,60.2543,19793.0
2020-01-27 14:00:00,77.48,77.51,77.28,77.29,19600.0,60.2621,60.2854,60.1065,60.1143,19600.0
2020-01-27 14:10:00,77.27,77.35,77.19,77.2,27591.0,60.0987,60.161,60.0365,60.0443,27591.0
2020-01-27 14:20:00,77.2,77.25,77.09,77.22,27805.0,60.0443,60.0832,59.9587,60.0598,27805.0
2020-01-27 14:30:00,77.26,77.28,77.06,77.15,34598.0,60.091,60.1065,59.9354,60.0054,34598.0
2020-01-27 14:40:00,77.18,77.21,76.95,77.0,42355.0,60.0287,60.0521,59.8498,59.8887,42355.0
2020-01-27 14:50:00,76.98,77.03,76.77,76.82,41913.0,59.8732,59.9121,59.7098,59.7487,41913.0
2020-01-27 15:00:00,76.81,76.85,76.68,76.76,29297.0,59.741,59.7721,59.6398,59.7021,29297.0
2020-01-27 15:10:00,76.76,76.94,76.71,76.89,39447.0,59.7021,59.8421,59.6632,59.8032,39447.0
2020-01-27 15:20:00,76.88,76.99,76.85,76.89,47926.0,59.7954,59.881,59.7721,59.8032,47926.0
2020-01-27 15:30:00,76.88,77.01,76.83,76.98,69504.0,59.7954,59.8965,59.7565,59.8732,69504.0
2020-01-27 15:40:00,76.98,77.04,76.71,76.78,67651.0,59.8732,59.9198,59.6632,59.7176,67651.0
2020-01-27 15:50:00,76.8,76.83,76.61,76.62,322576.0,59.7332,59.7565,59.5854,59.5932,322576.0
2020-01-28 09:30:00,77.47,77.55,76.67,76.85,89118.0,60.2543,60.3165,59.6321,59.7721,89118.0
2020-01-28 09:40:00,76.74,77.06,76.57,76.91,40686.0,59.6865,59.9354,59.5543,59.8187,40686.0
2020-01-28 09:50:00,76.87,77.14,76.69,76.71,31105.0,59.7876,59.9976,59.6476,59.6632,31105.0
2020-01-28 10:00:00,76.73,77.27,76.72,77.24,30790.0,59.6787,60.0987,59.671,60.0754,30790.0
2020-01-28 10:10:00,77.27,77.73,77.27,77.63,34072.0,60.0987,60.4565,60.0987,60.3787,34072.0
2020-01-28 10:20:00,77.66,77.93,77.61,77.61,42314.0,60.4021,60.6121,60.3632,60.3632,42314.0
2020-01-28 10:30:00,77.58,77.62,77.33,77.39,51171.0,60.3398,60.371,60.1454,60.1921,51171.0
2020-01-28 10:40:00,77.41,77.61,77.12,77.14,46235.0,60.2076,60.3632,59.9821,59.9976,46235.0
2020-01-28 10:50:00,77.14,77.47,77.04,77.47,45101.0,59.9976,60.2543,59.9198,60.2543,45101.0
2020-01-28 11:00:00,77.46,77.51,77.1,77.18,26193.0,60.2465,60.2854,59.9665,60.0287,26193.0
2020-01-28 11:10:00,77.16,77.48,77.15,77.45,27586.0,60.0132,60.2621,60.0054,60.2387,27586.0
2020-01-28 11:20:00,77.42,77.42,77.11,77.13,29069.0,60.2154,60.2154,59.9743,59.9898,29069.0
2020-01-28 11:30:00,77.13,77.25,77.01,77.07,27173.0,59.9898,60.0832,59.8965,59.9432,27173.0
2020-01-28 11:40:00,77.09,77.27,77.01,77.23,18629.0,59.9587,60.0987,59.8965,60.0676,18629.0
2020-01-28 11:50:00,77.23,77.43,77.17,77.43,21974.0,60.0676,60.2232,60.021,60.2232,21974.0
2020-01-28 12:00:00,77.44,77.55,77.39,77.4,26171.0,60.231,60.3165,60.1921,60.1998,26171.0
2020-01-28 12:10:00,77.4,77.54,77.37,77.52,64685.0,60.1998,60.3087,60.1765,60.2932,64685.0
2020-01-28 12:20:00,77.54,77.6,77.48,77.6,46773.0,60.3087,60.3554,60.2621,60.3554,46773.0
2020-01-28 12:30:00,77.61,77.61,77.38,77.39,22630.0,60.3632,60.3632,60.1843,60.1921,22630.0
2020-01-28 12:40:00,77.39,77.59,77.36,77.5,17531.0,60.1921,60.3476,60.1687,60.2776,17531.0
2020-01-28 12:50:00,77.51,77.52,77.42,77.48,19334.0,60.2854,60.2932,60.2154,60.2621,19334.0
2020-01-28 13:00:00,77.47,77.48,77.2,77.24,26503.0,60.2543,60.2621,60.0443,60.0754,26503.0
2020-01-28 13:10:00,77.2,77.23,77.14,77.2,40585.0,60.0443,60.0676,59.9976,60.0443,40585.0
2020-01-28 13:20:00,77.2,77.31,77.18,77.27,27582.0,60.0443,60.1298,60.0287,60.0987,27582.0
2020-01-28 13:30:00,77.29,77.35,77.25,77.26,27610.0,60.1143,60.161,60.0832,60.091,27610.0
2020-01-28 13:40:00,77.27,77.38,77.16,77.16,27856.0,60.0987,60.1843,60.0132,60.0132,27856.0
2020-01-28 13:50:00,77.15,77.18,77.08,77.09,24604.0,60.0054,60.0287,59.951,59.9587,24604.0
2020-01-28 14:00:00,77.1,77.21,77.1,77.19,30110.0,59.9665,60.0521,59.9665,60.0365,30110.0
2020-01-28 14:10:00,77.18,77.33,77.18,77.31,30230.0,60.0287,60.1454,60.0287,60.1298,30230.0
2020-01-28 14:20:00,77.31,77.38,77.12,77.15,45981.0,60.1298,60.1843,59.9821,60.0054,45981.0
2020-01-28 14:30:00,77.14,77.34,77.07,77.25,53804.0,59.9976,60.1532,59.9432,60.0832,53804.0
2020-01-28 14:40:00,77.26,77.28,77.12,77.13,49838.0,60.091,60.1065,59.9821,59.9898,49838.0
2020-01-28 14:50:00,77.14,77.16,76.97,76.98,49530.0,59.9976,60.0132,59.8654,59.8732,49530.0
2020-01-28 15:00:00,76.98,77.07,76.83,76.9,63109.0,59.8732,59.9432,59.7565,59.811,63109.0
2020-01-28 15:10:00,76.9,77.1,76.89,77.08,37831.0,59.811,59.9665,59.8032,59.951,37831.0
2020-01-28 15:20:00,77.09,77.25,77.08,77.23,34972.0,59.9587,60.0832,59.951,60.0676,34972.0
2020-01-28 15:30:00,77.23,77.25,77.04,77.05,53423.0,60.0676,60.0832,59.9198,59.9276,53423.0
2020-01-28 15:40:00,77.06,77.22,77.05,77.17,74176.0,59.9354,60.0598,59.9276,60.021,74176.0
2020-01-28 15:50:00,77.15,77.27,77.03,77.05,286847.0,60.0054,60.0987,59.9121,59.9276,286847.0
2020-01-29 09:30:00,77.67,77.94,76.95,76.95,65217.0,60.4098,60.6198,59.8498,59.8498,65217.0
2020-01-29 09:40:00,76.92,77.2,76.81,76.86,24967.0,59.8265,60.0443,59.741,59.7798,24967.0
2020-01-29 09:50:00,76.86,76.87,76.47,76.65,64395.0,59.7798,59.7876,59.4765,59.6165,64395.0
2020-01-29 10:00:00,76.62,76.64,76.2,76.41,48834.0,59.5932,59.6087,59.2665,59.4298,48834.0
2020-01-29 10:10:00,76.44,76.72,76.22,76.72,38137.0,59.4532,59.671,59.2821,59.671,38137.0
2020-01-29 10:20:00,76.72,76.94,76.62,76.93,42446.0,59.671,59.8421,59.5932,59.8343,42446.0
2020-01-29 10:30:00,76.87,76.87,76.29,76.73,43017.0,59.7876,59.7876,59.3365,59.6787,43017.0
2020-01-29 10:40:00,76.73,76.86,76.56,76.69,28125.0,59.6787,59.7798,59.5465,59.6476,28125.0
2020-01-29 10:50:00,76.73,76.81,76.57,76.7,26429.0,59.6787,59.741,59.5543,59.6554,26429.0
2020-01-29 11:00:00,76.72,76.95,76.63,76.66,48649.0,59.671,59.8498,59.601,59.6243,48649.0
2020-01-29 11:10:00,76.65,76.68,76.45,76.55,20886.0,59.6165,59.6398,59.461,59.5387,20886.0
2020-01-29 11:20:00,76.57,76.72,76.53,76.67,30114.0,59.5543,59.671,59.5232,59.6321,30114.0
2020-01-29 11:30:00,76.67,76.71,76.43,76.43,22391.0,59.6321,59.6632,59.4454,59.4454,22391.0
2020-01-29 11:40:00,76.45,76.5,76.36,76.39,25104.0,59.461,59.4998,59.391,59.4143,25104.0
2020-01-29 11:50:00,76.39,76.44,76.25,76.25,32421.0,59.4143,59.4532,59.3054,59.3054,32421.0
2020-01-29 12:00:00,76.26,76.26,76.07,76.11,31696.0,59.3132,59.3132,59.1654,59.1965,31696.0
2020-01-29 12:10:00,76.1,76.24,76.09,76.21,28689.0,59.1887,59.2976,59.181,59.2743,28689.0
2020-01-29 12:20:00,76.22,76.28,76.11,76.16,25195.0,59.2821,59.3287,59.1965,59.2354,25195.0
2020-01-29 12:30:00,76.16,76.25,76.1,76.14,34633.0,59.2354,59.3054,59.1887,59.2198,34633.0
2020-01-29 12:40:00,76.15,76.33,76.13,76.33,19532.0,59.2276,59.3676,59.2121,59.3676,19532.0
2020-01-29 12:50:00,76.33,76.39,76.27,76.27,20564.0,59.3676,59.4143,59.321,59.321,20564.0
2020-01-29 13:00:00,76.23,76.31,76.15,76.16,28706.0,59.2898,59.3521,59.2276,59.2354,28706.0
2020-01-29 13:10:00,76.16,76.17,76.09,76.09,45122.0,59.2354,59.2432,59.181,59.181,45122.0
2020-01-29 13:20:00,76.1,76.17,76.09,76.11,27030.0,59.1887,59.2432,59.181,59.1965,27030.0
2020-01-29 13:30:00,76.11,76.23,76.04,76.04,30235.0,59.1965,59.2898,59.1421,59.1421,30235.0
2020-01-29 13:40:00,76.04,76.07,75.83,75.87,31387.0,59.1421,59.1654,58.9787,59.0098,31387.0
2020-01-29 13:50:00,75.85,75.96,75.63,75.96,42696.0,58.9943,59.0798,58.8232,59.0798,42696.0
2020-01-29 14:00:00,75.77,75.94,75.72,75.72,41854.0,58.9321,59.0643,58.8932,58.8932,41854.0
2020-01-29 14:10:00,75.74,76.01,75.74,75.94,46578.0,58.9087,59.1187,58.9087,59.0643,46578.0
2020-01-29 14:20:00,75.98,76.03,75.81,75.91,30847.0,59.0954,59.1343,58.9632,59.041,30847.0
2020-01-29 14:30:00,75.9,75.9,75.71,75.75,32498.0,59.0332,59.0332,58.8854,58.9165,32498.0
2020-01-29 14:40:00,75.77,75.82,75.67,75.71,45937.0,58.9321,58.971,58.8543,58.8854,45937.0
2020-01-29 14:50:00,75.71,75.71,75.55,75.56,44913.0,58.8854,58.8854,58.761,58.7687,44913.0
2020-01-29 15:00:00,75.56,75.63,75.43,75.61,39526.0,58.7687,58.8232,58.6676,58.8076,39526.0
2020-01-29 15:10:00,75.59,75.59,75.36,75.48,46751.0,58.7921,58.7921,58.6132,58.7065,46751.0
2020-01-29 15:20:00,75.47,75.61,75.38,75.5,99926.0,58.6987,58.8076,58.6287,58.7221,99926.0
2020-01-29 15:30:00,75.5,75.64,75.4,75.46,131749.0,58.7221,58.831,58.6443,58.691,131749.0
2020-01-29 15:40:00,75.46,75.47,75.16,75.17,121986.0,58.691,58.6987,58.4576,58.4654,121986.0
2020-01-29 15:50:00,75.16,75.3,75.04,75.17,282485.0,58.4576,58.5665,58.3643,58.4654,282485.0
2020-01-30 09:30:00,74.13,74.8,73.9,74.69,126229.0,57.6565,58.1776,57.4776,58.0921,126229.0
2020-01-30 09:40:00,74.7,75.62,74.55,75.38,60597.0,58.0998,58.8154,57.9832,58.6287,60597.0
2020-01-30 09:50:00,75.33,75.33,74.95,75.11,46878.0,58.5898,58.5898,58.2943,58.4187,46878.0
2020-01-30 10:00:00,75.07,75.51,74.93,75.48,37402.0,58.3876,58.7298,58.2787,58.7065,37402.0
2020-01-30 10:10:00,75.49,75.49,75.09,75.12,112466.0,58.7143,58.7143,58.4032,58.4265,112466.0
2020-01-30 10:20:00,75.11,75.32,75.01,75.28,99256.0,58.4187,58.5821,58.341,58.551,99256.0
2020-01-30 10:30:00,75.28,75.28,74.74,74.74,87345.0,58.551,58.551,58.131,58.131,87345.0
2020-01-30 10:40:00,74.73,74.74,74.43,74.45,54525.0,58.1232,58.131,57.8899,57.9054,54525.0
2020-01-30 10:50:00,74.43,74.5,74.08,74.14,56968.0,57.8899,57.9443,57.6176,57.6643,56968.0
2020-01-30 11:00:00,74.18,74.42,74.17,74.22,121255.0,57.6954,57.8821,57.6876,57.7265,121255.0
2020-01-30 11:10:00,74.24,74.6,74.22,74.54,92727.0,57.7421,58.0221,57.7265,57.9754,92727.0
2020-01-30 11:20:00,74.53,74.66,74.47,74.62,37563.0,57.9676,58.0687,57.921,58.0376,37563.0
2020-01-30 11:30:00,74.62,74.62,74.22,74.27,46456.0,58.0376,58.0376,57.7265,57.7654,46456.0
2020-01-30 11:40:00,74.26,74.44,74.21,74.21,32171.0,57.7576,57.8976,57.7187,57.7187,32171.0
2020-01-30 11:50:00,74.22,74.38,74.06,74.06,26760.0,57.7265,57.851,57.6021,57.6021,26760.0
2020-01-30 12:00:00,74.08,74.19,73.97,74.02,25555.0,57.6176,57.7032,57.5321,57.571,25555.0
2020-01-30 12:10:00,74.02,74.07,73.86,73.92,31111.0,57.571,57.6099,57.4465,57.4932,31111.0
2020-01-30 12:20:00,73.93,73.95,73.68,73.68,42583.0,57.501,57.5165,57.3065,57.3065,42583.0
2020-01-30 12:30:00,73.7,73.9,73.62,73.64,44948.0,57.3221,57.4776,57.2599,57.2754,44948.0
2020-01-30 12:40:00,73.63,73.75,73.59,73.69,28560.0,57.2676,57.361,57.2365,57.3143,28560.0
2020-01-30 12:50:00,73.71,73.88,73.64,73.81,49351.0,57.3299,57.4621,57.2754,57.4076,49351.0
2020-01-30 13:00:00,73.82,73.9,73.77,73.79,45011.0,57.4154,57.4776,57.3765,57.3921,45011.0
2020-01-30 13:10:00,73.79,73.91,73.77,73.84,52830.0,57.3921,57.4854,57.3765,57.431,52830.0
2020-01-30 13:20:00,73.85,74.01,73.85,74.0,36111.0,57.4387,57.5632,57.4387,57.5554,36111.0
2020-01-30 13:30:00,74.0,74.11,73.9,73.97,30996.0,57.5554,57.641,57.4776,57.5321,30996.0
2020-01-30 13:40:00,73.97,74.22,73.97,74.15,38516.0,57.5321,57.7265,57.5321,57.6721,38516.0
2020-01-30 13:50:00,74.12,74.24,74.07,74.21,43456.0,57.6487,57.7421,57.6099,57.7187,43456.0
2020-01-30 14:00:00,74.2,74.33,74.13,74.25,38978.0,57.711,57.8121,57.6565,57.7499,38978.0
2020-01-30 14:10:00,74.24,74.36,74.22,74.34,30528.0,57.7421,57.8354,57.7265,57.8199,30528.0
2020-01-30 14:20:00,74.36,74.49,74.29,74.41,28842.0,57.8354,57.9365,57.781,57.8743,28842.0
2020-01-30 14:30:00,74.42,74.44,74.27,74.28,38376.0,57.8821,57.8976,57.7654,57.7732,38376.0
2020-01-30 14:40:00,74.27,74.77,74.27,74.6,58234.0,57.7654,58.1543,57.7654,58.0221,58234.0
2020-01-30 14:50:00,74.58,74.83,74.41,74.76,39204.0,58.0065,58.201,57.8743,58.1465,39204.0
2020-01-30 15:00:00,74.8,75.16,74.72,75.06,81690.0,58.1776,58.4576,58.1154,58.3798,81690.0
2020-01-30 15:10:00,75.05,75.12,74.85,75.05,51791.0,58.3721,58.4265,58.2165,58.3721,51791.0
2020-01-30 15:20:00,75.07,75.22,75.05,75.16,59857.0,58.3876,58.5043,58.3721,58.4576,59857.0
2020-01-30 15:30:00,75.15,75.34,75.07,75.24,238721.0,58.4498,58.5976,58.3876,58.5198,238721.0
2020-01-30 15:40:00,75.24,75.64,75.21,75.6,177818.0,58.5198,58.831,58.4965,58.7998,177818.0
2020-01-30 15:50:00,75.61,75.99,75.61,75.83,533791.0,58.8076,59.1032,58.8076,58.9787,533791.0
2020-01-31 09:30:00,74.39,74.8,73.3,74.26,155024.0,57.8587,58.1776,57.011,57.7576,155024.0
2020-01-31 09:40:00,74.21,74.43,74.02,74.15,40929.0,57.7187,57.8899,57.571,57.6721,40929.0
2020-01-31 09:50:00,74.21,74.51,74.02,74.31,37683.0,57.7187,57.9521,57.571,57.7965,37683.0
2020-01-31 10:00:00,74.36,74.39,74.03,74.11,101194.0,57.8354,57.8587,57.5787,57.641,101194.0
2020-01-31 10:10:00,74.12,74.28,73.97,74.13,74138.0,57.6487,57.7732,57.5321,57.6565,74138.0
2020-01-31 10:20:00,74.11,74.18,73.78,73.8,42490.0,57.641,57.6954,57.3843,57.3999,42490.0
2020-01-31 10:30:00,73.77,73.82,73.48,73.66,68506.0,57.3765,57.4154,57.151,57.291,68506.0
2020-01-31 10:40:00,73.65,73.76,73.47,73.62,89720.0,57.2832,57.3687,57.1432,57.2599,89720.0
2020-01-31 10:50:00,73.62,73.63,73.37,73.48,53051.0,57.2599,57.2676,57.0654,57.151,53051.0
2020-01-31 11:00:00,73.47,73.6,73.29,73.3,67834.0,57.1432,57.2443,57.0032,57.011,67834.0
2020-01-31 11:10:00,73.3,73.47,72.98,73.23,120805.0,57.011,57.1432,56.7621,56.9565,120805.0
2020-01-31 11:20:00,73.2,73.67,73.12,73.53,56962.0,56.9332,57.2987,56.871,57.1899,56962.0
2020-01-31 11:30:00,73.53,74.15,73.53,73.8,92984.0,57.1899,57.6721,57.1899,57.3999,92984.0
2020-01-31 11:40:00,73.79,74.06,73.77,73.99,65024.0,57.3921,57.6021,57.3765,57.5476,65024.0
2020-01-31 11:50:00,74.01,74.01,73.76,73.88,66750.0,57.5632,57.5632,57.3687,57.4621,66750.0
2020-01-31 12:00:00,73.87,74.02,73.59,73.65,68701.0,57.4543,57.571,57.2365,57.2832,68701.0
2020-01-31 12:10:00,73.64,73.65,73.43,73.52,53428.0,57.2754,57.2832,57.1121,57.1821,53428.0
2020-01-31 12:20:00,73.51,73.53,73.34,73.42,48791.0,57.1743,57.1899,57.0421,57.1043,48791.0
2020-01-31 12:30:00,73.42,73.51,73.17,73.18,49167.0,57.1043,57.1743,56.9099,56.9176,49167.0
2020-01-31 12:40:00,73.17,73.36,73.02,73.08,44951.0,56.9099,57.0576,56.7932,56.8399,44951.0
2020-01-31 12:50:00,73.07,73.2,72.88,73.03,84783.0,56.8321,56.9332,56.6843,56.801,84783.0
2020-01-31 13:00:00,73.04,73.26,72.97,73.01,49532.0,56.8087,56.9799,56.7543,56.7854,49532.0
2020-01-31 13:10:00,73.02,73.02,72.8,72.8,47728.0,56.7932,56.7932,56.6221,56.6221,47728.0
2020-01-31 13:20:00,72.78,72.99,72.75,72.84,70515.0,56.6065,56.7699,56.5832,56.6532,70515.0
2020-01-31 13:30:00,72.84,72.87,72.69,72.74,41309.0,56.6532,56.6765,56.5365,56.5754,41309.0
2020-01-31 13:40:00,72.76,72.82,72.6,72.79,35133.0,56.591,56.6376,56.4665,56.6143,35133.0
2020-01-31 13:50:00,72.8,72.8,72.53,72.59,36977.0,56.6221,56.6221,56.4121,56.4587,36977.0
2020-01-31 14:00:00,72.59,73.1,72.59,73.07,59262.0,56.4587,56.8554,56.4587,56.8321,59262.0
2020-01-31 14:10:00,73.08,73.29,73.08,73.23,43250.0,56.8399,57.0032,56.8399,56.9565,43250.0
2020-01-31 14:20:00,73.21,73.24,72.9,72.94,78092.0,56.941,56.9643,56.6999,56.731,78092.0
2020-01-31 14:30:00,72.93,73.16,72.88,72.92,81711.0,56.7232,56.9021,56.6843,56.7154,81711.0
2020-01-31 14:40:00,72.93,72.97,72.69,72.69,49393.0,56.7232,56.7543,56.5365,56.5365,49393.0
2020-01-31 14:50:00,72.69,72.83,72.55,72.75,88863.0,56.5365,56.6454,56.4276,56.5832,88863.0
2020-01-31 15:00:00,72.75,72.78,72.51,72.57,64928.0,56.5832,56.6065,56.3965,56.4432,64928.0
2020-01-31 15:10:00,72.57,72.84,72.52,72.81,85420.0,56.4432,56.6532,56.4043,56.6299,85420.0
2020-01-31 15:20:00,72.82,72.94,72.69,72.75,112192.0,56.6376,56.731,56.5365,56.5832,112192.0
2020-01-31 15:30:00,72.76,73.01,72.75,72.75,107485.0,56.591,56.7854,56.5832,56.5832,107485.0
2020-01-31 15:40:00,72.75,73.2,72.71,72.86,158879.0,56.5832,56.9332,56.5521,56.6687,158879.0
2020-01-31 15:50:00,72.84,73.06,72.79,72.9,499374.0,56.6532,56.8243,56.6143,56.6999,499374.0
2020-02-03 09:30:00,72.83,72.91,72.1,72.12,114809.0,56.6454,56.7076,56.0776,56.0932,114809.0
2020-02-03 09:40:00,72.09,72.29,71.9,72.1,83484.0,56.0699,56.2254,55.9221,56.0776,83484.0
2020-02-03 09:50:00,72.12,72.51,72.03,72.48,66179.0,56.0932,56.3965,56.0232,56.3732,66179.0
2020-02-03 10:00:00,72.54,72.95,72.51,72.6,78519.0,56.4199,56.7387,56.3965,56.4665,78519.0
2020-02-03 10:10:00,72.64,72.8,72.51,72.78,64866.0,56.4976,56.6221,56.3965,56.6065,64866.0
2020-02-03 10:20:00,72.78,73.0,72.58,72.9,47652.0,56.6065,56.7776,56.451,56.6999,47652.0
2020-02-03 10:30:00,72.9,72.92,72.48,72.5,41209.0,56.6999,56.7154,56.3732,56.3887,41209.0
2020-02-03 10:40:00,72.53,72.56,72.28,72.28,50852.0,56.4121,56.4354,56.2176,56.2176,50852.0
2020-02-03 10:50:00,72.27,72.34,72.18,72.28,67106.0,56.2099,56.2643,56.1399,56.2176,67106.0
2020-02-03 11:00:00,72.29,72.33,72.09,72.24,52718.0,56.2254,56.2565,56.0699,56.1865,52718.0
2020-02-03 11:10:00,72.23,72.24,71.77,71.8,42338.0,56.1787,56.1865,55.821,55.8443,42338.0
2020-02-03 11:20:00,71.83,71.83,71.56,71.57,57416.0,55.8676,55.8676,55.6576,55.6654,57416.0
2020-02-03 11:30:00,71.58,71.74,71.44,71.52,56570.0,55.6732,55.7976,55.5643,55.6265,56570.0
2020-02-03 11:40:00,71.49,71.61,71.38,71.42,49105.0,55.6032,55.6965,55.5176,55.5487,49105.0
2020-02-03 11:50:00,71.4,71.97,71.34,71.96,86203.0,55.5332,55.9765,55.4865,55.9687,86203.0
2020-02-03 12:00:00,71.98,72.25,71.96,72.03,32319.0,55.9843,56.1943,55.9687,56.0232,32319.0
2020-02-03 12:10:00,72.04,72.18,71.98,72.17,26357.0,56.031,56.1399,55.9843,56.1321,26357.0
2020-02-03 12:20:00,72.18,72.32,72.09,72.29,39034.0,56.1399,56.2487,56.0699,56.2254,39034.0
2020-02-03 12:30:00,72.28,72.42,72.24,72.4,18533.0,56.2176,56.3265,56.1865,56.311,18533.0
2020-02-03 12:40:00,72.41,72.44,72.27,72.31,20809.0,56.3187,56.3421,56.2099,56.241,20809.0
2020-02-03 12:50:00,72.3,72.55,72.3,72.5,40132.0,56.2332,56.4276,56.2332,56.3887,40132.0
2020-02-03 13:00:00,72.52,72.69,72.49,72.51,24815.0,56.4043,56.5365,56.381,56.3965,24815.0
2020-02-03 13:10:00,72.5,72.5,72.18,72.23,23683.0,56.3887,56.3887,56.1399,56.1787,23683.0
2020-02-03 13:20:00,72.22,72.34,72.21,72.23,21521.0,56.171,56.2643,56.1632,56.1787,21521.0
2020-02-03 13:30:00,72.23,72.32,72.21,72.24,24490.0,56.1787,56.2487,56.1632,56.1865,24490.0
2020-02-03 13:40:00,72.23,72.24,72.03,72.06,21951.0,56.1787,56.1865,56.0232,56.0465,21951.0
2020-02-03 13:50:00,72.07,72.15,71.95,72.12,32229.0,56.0543,56.1165,55.961,56.0932,32229.0
2020-02-03 14:00:00,72.11,72.12,71.98,72.04,25114.0,56.0854,56.0932,55.9843,56.031,25114.0
2020-02-03 14:10:00,72.03,72.07,71.82,71.94,28852.0,56.0232,56.0543,55.8599,55.9532,28852.0
2020-02-03 14:20:00,71.94,72.02,71.85,71.86,35188.0,55.9532,56.0154,55.8832,55.891,35188.0
2020-02-03 14:30:00,71.87,71.96,71.76,71.88,42396.0,55.8987,55.9687,55.8132,55.9065,42396.0
2020-02-03 14:40:00,71.89,71.98,71.82,71.95,34604.0,55.9143,55.9843,55.8599,55.961,34604.0
2020-02-03 14:50:00,71.95,71.98,71.82,71.82,35626.0,55.961,55.9843,55.8599,55.8599,35626.0
2020-02-03 15:00:00,71.82,71.96,71.8,71.88,37142.0,55.8599,55.9687,55.8443,55.9065,37142.0
2020-02-03 15:10:00,71.89,71.94,71.81,71.9,42705.0,55.9143,55.9532,55.8521,55.9221,42705.0
2020-02-03 15:20:00,71.91,71.96,71.75,71.81,102805.0,55.9299,55.9687,55.8054,55.8521,102805.0
2020-02-03 15:30:00,71.8,71.84,71.63,71.69,109227.0,55.8443,55.8754,55.7121,55.7587,109227.0
2020-02-03 15:40:00,71.69,71.79,71.53,71.54,105611.0,55.7587,55.8365,55.6343,55.6421,105611.0
2020-02-03 15:50:00,71.55,71.56,71.27,71.37,689939.0,55.6499,55.6576,55.4321,55.5099,689939.0
2020-02-04 09:30:00,72.92,73.86,72.9,73.7,113839.0,56.7154,57.4465,56.6999,57.3221,113839.0
2020-02-04 09:40:00,73.71,73.89,73.24,73.57,75368.0,57.3299,57.4699,56.9643,57.221,75368.0
2020-02-04 09:50:00,73.56,73.82,73.4,73.78,79830.0,57.2132,57.4154,57.0887,57.3843,79830.0
2020-02-04 10:00:00,73.78,73.96,73.67,73.85,107592.0,57.3843,57.5243,57.2987,57.4387,107592.0
2020-02-04 10:10:00,73.91,73.92,73.57,73.65,70471.0,57.4854,57.4932,57.221,57.2832,70471.0
2020-02-04 10:20:00,73.61,74.09,73.5,74.09,60504.0,57.2521,57.6254,57.1665,57.6254,60504.0
2020-02-04 10:30:00,74.07,74.27,73.77,73.78,52349.0,57.6099,57.7654,57.3765,57.3843,52349.0
2020-02-04 10:40:00,73.83,73.83,73.6,73.74,266170.0,57.4232,57.4232,57.2443,57.3532,266170.0
2020-02-04 10:50:00,73.74,74.35,73.74,74.29,84501.0,57.3532,57.8276,57.3532,57.781,84501.0
2020-02-04 11:00:00,74.29,74.49,74.27,74.37,62733.0,57.781,57.9365,57.7654,57.8432,62733.0
2020-02-04 11:10:00,74.39,74.8,74.39,74.66,60479.0,57.8587,58.1776,57.8587,58.0687,60479.0
2020-02-04 11:20:00,74.68,74.74,74.16,74.25,73010.0,58.0843,58.131,57.6799,57.7499,73010.0
2020-02-04 11:30:00,74.25,74.38,74.1,74.37,91742.0,57.7499,57.851,57.6332,57.8432,91742.0
2020-02-04 11:40:00,74.38,74.49,74.31,74.43,28970.0,57.851,57.9365,57.7965,57.8899,28970.0
2020-02-04 11:50:00,74.44,74.51,74.26,74.28,56500.0,57.8976,57.9521,57.7576,57.7732,56500.0
2020-02-04 12:00:00,74.29,74.32,74.03,74.17,41718.0,57.781,57.8043,57.5787,57.6876,41718.0
2020-02-04 12:10:00,74.16,74.18,73.96,74.16,39351.0,57.6799,57.6954,57.5243,57.6799,39351.0
2020-02-04 12:20:00,74.17,74.38,74.01,74.38,36110.0,57.6876,57.851,57.5632,57.851,36110.0
2020-02-04 12:30:00,74.39,74.45,74.26,74.43,48255.0,57.8587,57.9054,57.7576,57.8899,48255.0
2020-02-04 12:40:00,74.41,74.41,73.95,73.96,39146.0,57.8743,57.8743,57.5165,57.5243,39146.0
2020-02-04 12:50:00,73.95,74.07,73.9,74.03,35893.0,57.5165,57.6099,57.4776,57.5787,35893.0
2020-02-04 13:00:00,74.06,74.1,73.76,73.83,35918.0,57.6021,57.6332,57.3687,57.4232,35918.0
2020-02-04 13:10:00,73.81,73.83,73.51,73.52,33991.0,57.4076,57.4232,57.1743,57.1821,33991.0
2020-02-04 13:20:00,73.5,73.72,73.43,73.72,48999.0,57.1665,57.3376,57.1121,57.3376,48999.0
2020-02-04 13:30:00,73.72,73.75,73.62,73.67,42670.0,57.3376,57.361,57.2599,57.2987,42670.0
2020-02-04 13:40:00,73.64,73.7,73.53,73.57,29294.0,57.2754,57.3221,57.1899,57.221,29294.0
2020-02-04 13:50:00,73.57,73.68,73.51,73.59,21164.0,57.221,57.3065,57.1743,57.2365,21164.0
2020-02-04 14:00:00,73.6,73.64,73.38,73.64,17883.0,57.2443,57.2754,57.0732,57.2754,17883.0
2020-02-04 14:10:00,73.66,73.66,73.51,73.52,17845.0,57.291,57.291,57.1743,57.1821,17845.0
2020-02-04 14:20:00,73.52,73.54,73.27,73.27,34737.0,57.1821,57.1976,56.9876,56.9876,34737.0
2020-02-04 14:30:00,73.27,73.65,73.23,73.55,80193.0,56.9876,57.2832,56.9565,57.2054,80193.0
2020-02-04 14:40:00,73.54,73.81,73.53,73.72,50971.0,57.1976,57.4076,57.1899,57.3376,50971.0
2020-02-04 14:50:00,73.74,73.79,73.57,73.57,36774.0,57.3532,57.3921,57.221,57.221,36774.0
2020-02-04 15:00:00,73.56,73.66,73.44,73.46,33963.0,57.2132,57.291,57.1199,57.1354,33963.0
2020-02-04 15:10:00,73.48,73.53,73.39,73.49,31057.0,57.151,57.1899,57.081,57.1587,31057.0
2020-02-04 15:20:00,73.49,73.67,73.49,73.59,49782.0,57.1587,57.2987,57.1587,57.2365,49782.0
2020-02-04 15:30:00,73.59,73.6,73.21,73.33,113782.0,57.2365,57.2443,56.941,57.0343,113782.0
2020-02-04 15:40:00,73.33,73.66,73.28,73.5,231500.0,57.0343,57.291,56.9954,57.1665,231500.0
2020-02-04 15:50:00,73.49,73.65,73.37,73.62,491778.0,57.1587,57.2832,57.0654,57.2599,491778.0
2020-02-05 09:30:00,75.5,75.99,75.28,75.79,115528.0,58.7221,59.1032,58.551,58.9476,115528.0
2020-02-05 09:40:00,75.84,76.2,75.66,76.2,46455.0,58.9865,59.2665,58.8465,59.2665,46455.0
2020-02-05 09:50:00,76.16,76.24,75.91,75.91,51774.0,59.2354,59.2976,59.041,59.041,51774.0
2020-02-05 10:00:00,75.94,76.87,75.92,76.78,108778.0,59.0643,59.7876,59.0487,59.7176,108778.0
2020-02-05 10:10:00,76.77,76.78,76.17,76.45,44285.0,59.7098,59.7176,59.2432,59.461,44285.0
2020-02-05 10:20:00,76.43,76.74,76.27,76.48,45779.0,59.4454,59.6865,59.321,59.4843,45779.0
2020-02-05 10:30:00,76.54,76.95,76.44,76.88,64054.0,59.531,59.8498,59.4532,59.7954,64054.0
2020-02-05 10:40:00,76.87,77.11,76.5,77.02,95157.0,59.7876,59.9743,59.4998,59.9043,95157.0
2020-02-05 10:50:00,77.02,77.16,76.83,76.92,66716.0,59.9043,60.0132,59.7565,59.8265,66716.0
2020-02-05 11:00:00,76.96,77.08,76.73,77.02,56111.0,59.8576,59.951,59.6787,59.9043,56111.0
2020-02-05 11:10:00,77.0,77.23,76.94,76.94,37332.0,59.8887,60.0676,59.8421,59.8421,37332.0
2020-02-05 11:20:00,76.93,77.2,76.91,77.2,47934.0,59.8343,60.0443,59.8187,60.0443,47934.0
2020-02-05 11:30:00,77.19,77.2,76.98,77.07,33166.0,60.0365,60.0443,59.8732,59.9432,33166.0
2020-02-05 11:40:00,77.1,77.18,76.98,77.13,31139.0,59.9665,60.0287,59.8732,59.9898,31139.0
2020-02-05 11:50:00,77.12,77.45,77.01,77.44,40888.0,59.9821,60.2387,59.8965,60.231,40888.0
2020-02-05 12:00:00,77.44,77.53,77.35,77.45,58484.0,60.231,60.301,60.161,60.2387,58484.0
2020-02-05 12:10:00,77.45,77.54,77.34,77.5,67996.0,60.2387,60.3087,60.1532,60.2776,67996.0
2020-02-05 12:20:00,77.51,77.53,77.4,77.45,27211.0,60.2854,60.301,60.1998,60.2387,27211.0
2020-02-05 12:30:00,77.47,77.75,77.46,77.75,34309.0,60.2543,60.4721,60.2465,60.4721,34309.0
2020-02-05 12:40:00,77.75,77.81,77.68,77.77,30773.0,60.4721,60.5187,60.4176,60.4876,30773.0
2020-02-05 12:50:00,77.79,77.98,77.75,77.92,40622.0,60.5032,60.651,60.4721,60.6043,40622.0
2020-02-05 13:00:00,77.91,77.91,77.61,77.69,26262.0,60.5965,60.5965,60.3632,60.4254,26262.0
2020-02-05 13:10:00,77.71,77.74,77.61,77.67,27867.0,60.441,60.4643,60.3632,60.4098,27867.0
2020-02-05 13:20:00,77.67,77.75,77.56,77.58,34963.0,60.4098,60.4721,60.3243,60.3398,34963.0
2020-02-05 13:30:00,77.56,77.65,77.49,77.5,27159.0,60.3243,60.3943,60.2698,60.2776,27159.0
2020-02-05 13:40:00,77.51,77.75,77.51,77.6,26364.0,60.2854,60.4721,60.2854,60.3554,26364.0
2020-02-05 13:50:00,77.6,77.72,77.48,77.48,25611.0,60.3554,60.4487,60.2621,60.2621,25611.0
2020-02-05 14:00:00,77.47,77.5,77.03,77.11,100338.0,60.2543,60.2776,59.9121,59.9743,100338.0
2020-02-05 14:10:00,77.09,77.24,77.01,77.17,35029.0,59.9587,60.0754,59.8965,60.021,35029.0
2020-02-05 14:20:00,77.17,77.21,77.03,77.17,26549.0,60.021,60.0521,59.9121,60.021,26549.0
2020-02-05 14:30:00,77.16,77.16,76.67,76.69,57806.0,60.0132,60.0132,59.6321,59.6476,57806.0
2020-02-05 14:40:00,76.71,76.92,76.71,76.89,29877.0,59.6632,59.8265,59.6632,59.8032,29877.0
2020-02-05 14:50:00,76.88,77.05,76.88,77.0,39911.0,59.7954,59.9276,59.7954,59.8887,39911.0
2020-02-05 15:00:00,77.01,77.17,76.95,77.04,41728.0,59.8965,60.021,59.8498,59.9198,41728.0
2020-02-05 15:10:00,77.08,77.27,77.01,77.18,52883.0,59.951,60.0987,59.8965,60.0287,52883.0
2020-02-05 15:20:00,77.18,77.24,76.96,77.01,65954.0,60.0287,60.0754,59.8576,59.8965,65954.0
2020-02-05 15:30:00,77.0,77.05,76.86,76.9,73407.0,59.8887,59.9276,59.7798,59.811,73407.0
2020-02-05 15:40:00,76.9,77.23,76.88,77.16,85528.0,59.811,60.0676,59.7954,60.0132,85528.0
2020-02-05 15:50:00,77.17,77.21,76.94,77.05,252061.0,60.021,60.0521,59.8421,59.9276,252061.0
2020-02-06 09:30:00,77.4,77.4,75.58,75.68,136521.0,60.1998,60.1998,58.7843,58.8621,136521.0
2020-02-06 09:40:00,75.52,75.83,75.22,75.61,94261.0,58.7376,58.9787,58.5043,58.8076,94261.0
2020-02-06 09:50:00,75.52,75.95,75.38,75.92,50920.0,58.7376,59.0721,58.6287,59.0487,50920.0
2020-02-06 10:00:00,75.9,76.49,75.89,76.19,61042.0,59.0332,59.4921,59.0254,59.2587,61042.0
2020-02-06 10:10:00,76.21,76.26,75.87,75.9,42876.0,59.2743,59.3132,59.0098,59.0332,42876.0
2020-02-06 10:20:00,75.87,76.12,75.66,76.12,51435.0,59.0098,59.2043,58.8465,59.2043,51435.0
2020-02-06 10:30:00,76.09,76.34,76.0,76.25,43751.0,59.181,59.3754,59.111,59.3054,43751.0
2020-02-06 10:40:00,76.32,76.36,76.03,76.14,25372.0,59.3598,59.391,59.1343,59.2198,25372.0
2020-02-06 10:50:00,76.1,76.17,75.84,75.96,18575.0,59.1887,59.2432,58.9865,59.0798,18575.0
2020-02-06 11:00:00,75.98,76.25,75.92,76.2,17021.0,59.0954,59.3054,59.0487,59.2665,17021.0
2020-02-06 11:10:00,76.2,76.35,76.01,76.34,41661.0,59.2665,59.3832,59.1187,59.3754,41661.0
2020-02-06 11:20:00,76.32,76.49,76.08,76.1,60167.0,59.3598,59.4921,59.1732,59.1887,60167.0
2020-02-06 11:30:00,76.11,76.17,75.94,76.16,29964.0,59.1965,59.2432,59.0643,59.2354,29964.0
2020-02-06 11:40:00,76.14,76.25,76.02,76.06,29349.0,59.2198,59.3054,59.1265,59.1576,29349.0
2020-02-06 11:50:00,76.04,76.06,75.92,76.0,25492.0,59.1421,59.1576,59.0487,59.111,25492.0
2020-02-06 12:00:00,76.02,76.07,75.93,76.0,32897.0,59.1265,59.1654,59.0565,59.111,32897.0
2020-02-06 12:10:00,75.99,76.05,75.96,75.98,13377.0,59.1032,59.1498,59.0798,59.0954,13377.0
2020-02-06 12:20:00,75.99,75.99,75.8,75.95,15327.0,59.1032,59.1032,58.9554,59.0721,15327.0
2020-02-06 12:30:00,75.96,75.97,75.73,75.76,15433.0,59.0798,59.0876,58.901,58.9243,15433.0
2020-02-06 12:40:00,75.77,75.81,75.58,75.61,16231.0,58.9321,58.9632,58.7843,58.8076,16231.0
2020-02-06 12:50:00,75.61,75.75,75.6,75.62,11658.0,58.8076,58.9165,58.7998,58.8154,11658.0
2020-02-06 13:00:00,75.66,75.76,75.57,75.67,23496.0,58.8465,58.9243,58.7765,58.8543,23496.0
2020-02-06 13:10:00,75.68,75.71,75.5,75.56,32678.0,58.8621,58.8854,58.7221,58.7687,32678.0
2020-02-06 13:20:00,75.56,75.69,75.46,75.61,42281.0,58.7687,58.8698,58.691,58.8076,42281.0
2020-02-06 13:30:00,75.58,75.65,75.54,75.63,19513.0,58.7843,58.8387,58.7532,58.8232,19513.0
2020-02-06 13:40:00,75.63,75.84,75.59,75.81,13671.0,58.8232,58.9865,58.7921,58.9632,13671.0
2020-02-06 13:50:00,75.81,75.89,75.78,75.84,17969.0,58.9632,59.0254,58.9398,58.9865,17969.0
2020-02-06 14:00:00,75.82,75.93,75.76,75.92,17018.0,58.971,59.0565,58.9243,59.0487,17018.0
2020-02-06 14:10:00,75.9,76.0,75.82,75.83,15800.0,59.0332,59.111,58.971,58.9787,15800.0
2020-02-06 14:20:00,75.89,75.97,75.79,75.97,13436.0,59.0254,59.0876,58.9476,59.0876,13436.0
2020-02-06 14:30:00,75.98,76.1,75.96,76.01,18019.0,59.0954,59.1887,59.0798,59.1187,18019.0
2020-02-06 14:40:00,76.03,76.13,75.98,76.13,19403.0,59.1343,59.2121,59.0954,59.2121,19403.0
2020-02-06 14:50:00,76.12,76.2,76.05,76.05,20044.0,59.2043,59.2665,59.1498,59.1498,20044.0
2020-02-06 15:00:00,76.08,76.16,76.0,76.14,24575.0,59.1732,59.2354,59.111,59.2198,24575.0
2020-02-06 15:10:00,76.14,76.21,76.05,76.17,39654.0,59.2198,59.2743,59.1498,59.2432,39654.0
2020-02-06 15:20:00,76.14,76.17,76.06,76.17,74945.0,59.2198,59.2432,59.1576,59.2432,74945.0
2020-02-06 15:30:00,76.17,76.2,76.03,76.07,40716.0,59.2432,59.2665,59.1343,59.1654,40716.0
2020-02-06 15:40:00,76.06,76.12,75.79,75.85,54327.0,59.1576,59.2043,58.9476,58.9943,54327.0
2020-02-06 15:50:00,75.87,75.96,75.82,75.87,140796.0,59.0098,59.0798,58.971,59.0098,140796.0
2020-02-07 09:30:00,74.85,75.1,74.41,74.75,86465.0,58.2165,58.411,57.8743,58.1387,86465.0
2020-02-07 09:40:00,74.76,74.9,74.54,74.81,42774.0,58.1465,58.2554,57.9754,58.1854,42774.0
2020-02-07 09:50:00,74.81,75.01,74.66,74.68,15832.0,58.1854,58.341,58.0687,58.0843,15832.0
2020-02-07 10:00:00,74.69,74.74,74.3,74.41,30337.0,58.0921,58.131,57.7887,57.8743,30337.0
2020-02-07 10:10:00,74.45,74.75,74.44,74.66,27247.0,57.9054,58.1387,57.8976,58.0687,27247.0
2020-02-07 10:20:00,74.64,74.69,73.93,73.94,74321.0,58.0532,58.0921,57.501,57.5087,74321.0
2020-02-07 10:30:00,73.96,74.24,73.9,74.13,20295.0,57.5243,57.7421,57.4776,57.6565,20295.0
2020-02-07 10:40:00,74.1,74.25,73.92,74.06,27654.0,57.6332,57.7499,57.4932,57.6021,27654.0
2020-02-07 10:50:00,74.09,74.38,74.0,74.27,31231.0,57.6254,57.851,57.5554,57.7654,31231.0
2020-02-07 11:00:00,74.22,74.51,74.17,74.37,36092.0,57.7265,57.9521,57.6876,57.8432,36092.0
2020-02-07 11:10:00,74.34,74.56,74.27,74.53,34272.0,57.8199,57.991,57.7654,57.9676,34272.0
2020-02-07 11:20:00,74.57,75.08,74.55,75.0,40981.0,57.9987,58.3954,57.9832,58.3332,40981.0
2020-02-07 11:30:00,74.98,75.04,74.78,74.87,24848.0,58.3176,58.3643,58.1621,58.2321,24848.0
2020-02-07 11:40:00,74.83,75.01,74.82,74.88,20343.0,58.201,58.341,58.1932,58.2398,20343.0
2020-02-07 11:50:00,74.9,74.98,74.82,74.98,10129.0,58.2554,58.3176,58.1932,58.3176,10129.0
2020-02-07 12:00:00,74.97,75.18,74.94,75.08,8372.0,58.3098,58.4732,58.2865,58.3954,8372.0
2020-02-07 12:10:00,75.06,75.17,75.0,75.03,9297.0,58.3798,58.4654,58.3332,58.3565,9297.0
2020-02-07 12:20:00,74.99,75.04,74.94,74.98,7971.0,58.3254,58.3643,58.2865,58.3176,7971.0
2020-02-07 12:30:00,75.0,75.04,74.86,74.9,9786.0,58.3332,58.3643,58.2243,58.2554,9786.0
2020-02-07 12:40:00,74.9,75.02,74.87,75.0,12605.0,58.2554,58.3487,58.2321,58.3332,12605.0
2020-02-07 12:50:00,74.99,74.99,74.74,74.75,18827.0,58.3254,58.3254,58.131,58.1387,18827.0
2020-02-07 13:00:00,74.74,74.78,74.67,74.75,23826.0,58.131,58.1621,58.0765,58.1387,23826.0
2020-02-07 13:10:00,74.75,74.88,74.71,74.84,14339.0,58.1387,58.2398,58.1076,58.2087,14339.0
2020-02-07 13:20:00,74.87,75.05,74.87,75.05,18023.0,58.2321,58.3721,58.2321,58.3721,18023.0
2020-02-07 13:30:00,75.06,75.32,75.04,75.21,26634.0,58.3798,58.5821,58.3643,58.4965,26634.0
2020-02-07 13:40:00,75.17,75.17,75.02,75.02,11439.0,58.4654,58.4654,58.3487,58.3487,11439.0
2020-02-07 13:50:00,75.02,75.13,74.89,74.91,13242.0,58.3487,58.4343,58.2476,58.2632,13242.0
2020-02-07 14:00:00,74.86,74.91,74.66,74.66,25066.0,58.2243,58.2632,58.0687,58.0687,25066.0
2020-02-07 14:10:00,74.68,74.68,74.45,74.51,25422.0,58.0843,58.0843,57.9054,57.9521,25422.0
2020-02-07 14:20:00,74.48,74.58,74.36,74.54,41644.0,57.9287,58.0065,57.8354,57.9754,41644.0
2020-02-07 14:30:00,74.55,74.62,74.44,74.44,42741.0,57.9832,58.0376,57.8976,57.8976,42741.0
2020-02-07 14:40:00,74.45,74.47,74.3,74.3,66837.0,57.9054,57.921,57.7887,57.7887,66837.0
2020-02-07 14:50:00,74.3,74.41,74.28,74.28,32711.0,57.7887,57.8743,57.7732,57.7732,32711.0
2020-02-07 15:00:00,74.29,74.37,74.18,74.34,30763.0,57.781,57.8432,57.6954,57.8199,30763.0
2020-02-07 15:10:00,74.35,74.53,74.3,74.48,43965.0,57.8276,57.9676,57.7887,57.9287,43965.0
2020-02-07 15:20:00,74.45,74.5,74.3,74.4,53158.0,57.9054,57.9443,57.7887,57.8665,53158.0
2020-02-07 15:30:00,74.38,74.51,74.29,74.34,49101.0,57.851,57.9521,57.781,57.8199,49101.0
2020-02-07 15:40:00,74.33,74.49,74.24,74.4,75977.0,57.8121,57.9365,57.7421,57.8665,75977.0
2020-02-07 15:50:00,74.41,74.51,74.22,74.35,193514.0,57.8743,57.9521,57.7265,57.8276,193514.0
2020-02-10 09:30:00,73.9,73.97,73.57,73.79,79872.0,57.4776,57.5321,57.221,57.3921,79872.0
2020-02-10 09:40:00,73.79,73.87,73.43,73.5,41348.0,57.3921,57.4543,57.1121,57.1665,41348.0
2020-02-10 09:50:00,73.54,73.8,73.5,73.8,41433.0,57.1976,57.3999,57.1665,57.3999,41433.0
2020-02-10 10:00:00,73.83,73.98,73.73,73.84,57936.0,57.4232,57.5399,57.3454,57.431,57936.0
2020-02-10 10:10:00,73.84,73.97,73.73,73.75,26003.0,57.431,57.5321,57.3454,57.361,26003.0
2020-02-10 10:20:00,73.8,73.81,73.42,73.42,23508.0,57.3999,57.4076,57.1043,57.1043,23508.0
2020-02-10 10:30:00,73.41,73.65,73.35,73.64,25415.0,57.0965,57.2832,57.0499,57.2754,25415.0
2020-02-10 10:40:00,73.61,74.03,73.6,73.99,29877.0,57.2521,57.5787,57.2443,57.5476,29877.0
2020-02-10 10:50:00,74.0,74.12,73.91,74.01,20656.0,57.5554,57.6487,57.4854,57.5632,20656.0
2020-02-10 11:00:00,74.05,74.14,73.87,73.89,30861.0,57.5943,57.6643,57.4543,57.4699,30861.0
2020-02-10 11:10:00,73.89,73.95,73.76,73.77,24099.0,57.4699,57.5165,57.3687,57.3765,24099.0
2020-02-10 11:20:00,73.79,73.83,73.56,73.59,26678.0,57.3921,57.4232,57.2132,57.2365,26678.0
2020-02-10 11:30:00,73.61,73.68,73.53,73.53,27676.0,57.2521,57.3065,57.1899,57.1899,27676.0
2020-02-10 11:40:00,73.5,73.65,73.47,73.63,25964.0,57.1665,57.2832,57.1432,57.2676,25964.0
2020-02-10 11:50:00,73.63,73.63,73.37,73.37,24865.0,57.2676,57.2676,57.0654,57.0654,24865.0
2020-02-10 12:00:00,73.35,73.43,73.3,73.33,21168.0,57.0499,57.1121,57.011,57.0343,21168.0
2020-02-10 12:10:00,73.32,73.44,73.31,73.37,15343.0,57.0265,57.1199,57.0187,57.0654,15343.0
2020-02-10 12:20:00,73.36,73.47,73.28,73.46,23839.0,57.0576,57.1432,56.9954,57.1354,23839.0
2020-02-10 12:30:00,73.44,73.44,73.23,73.33,22658.0,57.1199,57.1199,56.9565,57.0343,22658.0
2020-02-10 12:40:00,73.33,73.33,73.18,73.21,22279.0,57.0343,57.0343,56.9176,56.941,22279.0
2020-02-10 12:50:00,73.19,73.31,73.13,73.15,17171.0,56.9254,57.0187,56.8787,56.8943,17171.0
2020-02-10 13:00:00,73.14,73.26,73.14,73.24,18875.0,56.8865,56.9799,56.8865,56.9643,18875.0
2020-02-10 13:10:00,73.23,73.31,73.22,73.27,14134.0,56.9565,57.0187,56.9487,56.9876,14134.0
2020-02-10 13:20:00,73.26,73.28,73.15,73.15,17624.0,56.9799,56.9954,56.8943,56.8943,17624.0
2020-02-10 13:30:00,73.15,73.24,73.14,73.14,15354.0,56.8943,56.9643,56.8865,56.8865,15354.0
2020-02-10 13:40:00,73.15,73.18,73.11,73.13,22049.0,56.8943,56.9176,56.8632,56.8787,22049.0
2020-02-10 13:50:00,73.14,73.16,73.09,73.11,23030.0,56.8865,56.9021,56.8476,56.8632,23030.0
2020-02-10 14:00:00,73.11,73.15,73.07,73.09,24201.0,56.8632,56.8943,56.8321,56.8476,24201.0
2020-02-10 14:10:00,73.08,73.47,73.05,73.43,38543.0,56.8399,57.1432,56.8165,57.1121,38543.0
2020-02-10 14:20:00,73.43,73.59,73.32,73.57,37540.0,57.1121,57.2365,57.0265,57.221,37540.0
2020-02-10 14:30:00,73.57,73.62,73.39,73.46,27417.0,57.221,57.2599,57.081,57.1354,27417.0
2020-02-10 14:40:00,73.45,73.48,73.36,73.41,19317.0,57.1276,57.151,57.0576,57.0965,19317.0
2020-02-10 14:50:00,73.39,73.42,73.31,73.39,30289.0,57.081,57.1043,57.0187,57.081,30289.0
2020-02-10 15:00:00,73.41,73.48,73.38,73.46,35551.0,57.0965,57.151,57.0732,57.1354,35551.0
2020-02-10 15:10:00,73.46,73.62,73.46,73.57,46319.0,57.1354,57.2599,57.1354,57.221,46319.0
2020-02-10 15:20:00,73.56,73.67,73.56,73.63,69328.0,57.2132,57.2987,57.2132,57.2676,69328.0
2020-02-10 15:30:00,73.63,73.71,73.52,73.52,73351.0,57.2676,57.3299,57.1821,57.1821,73351.0
2020-02-10 15:40:00,73.52,73.66,73.51,73.66,72409.0,57.1821,57.291,57.1743,57.291,72409.0
2020-02-10 15:50:00,73.67,73.87,73.6,73.7,468009.0,57.2987,57.4543,57.2443,57.3221,468009.0
2020-02-11 09:30:00,75.13,75.41,74.71,74.75,264112.0,58.4343,58.6521,58.1076,58.1387,264112.0
2020-02-11 09:40:00,74.72,75.38,74.62,75.26,62032.0,58.1154,58.6287,58.0376,58.5354,62032.0
2020-02-11 09:50:00,75.26,75.34,74.96,75.03,43466.0,58.5354,58.5976,58.3021,58.3565,43466.0
2020-02-11 10:00:00,75.04,75.33,74.95,75.26,89094.0,58.3643,58.5898,58.2943,58.5354,89094.0
2020-02-11 10:10:00,75.27,75.33,75.13,75.14,90866.0,58.5432,58.5898,58.4343,58.4421,90866.0
2020-02-11 10:20:00,75.16,75.17,74.86,74.96,14653.0,58.4576,58.4654,58.2243,58.3021,14653.0
2020-02-11 10:30:00,75.0,75.07,74.77,74.8,14371.0,58.3332,58.3876,58.1543,58.1776,14371.0
2020-02-11 10:40:00,74.8,74.94,74.77,74.94,12664.0,58.1776,58.2865,58.1543,58.2865,12664.0
2020-02-11 10:50:00,74.95,74.97,74.79,74.8,18297.0,58.2943,58.3098,58.1698,58.1776,18297.0
2020-02-11 11:00:00,74.79,74.88,74.4,74.48,37197.0,58.1698,58.2398,57.8665,57.9287,37197.0
2020-02-11 11:10:00,74.53,74.66,74.42,74.62,13047.0,57.9676,58.0687,57.8821,58.0376,13047.0
2020-02-11 11:20:00,74.65,74.69,74.52,74.65,10256.0,58.061,58.0921,57.9599,58.061,10256.0
2020-02-11 11:30:00,74.65,74.66,74.3,74.43,17219.0,58.061,58.0687,57.7887,57.8899,17219.0
2020-02-11 11:40:00,74.4,74.82,74.38,74.82,15585.0,57.8665,58.1932,57.851,58.1932,15585.0
2020-02-11 11:50:00,74.84,74.93,74.72,74.72,16092.0,58.2087,58.2787,58.1154,58.1154,16092.0
2020-02-11 12:00:00,74.68,74.9,74.68,74.85,26890.0,58.0843,58.2554,58.0843,58.2165,26890.0
2020-02-11 12:10:00,74.88,74.88,74.79,74.81,12579.0,58.2398,58.2398,58.1698,58.1854,12579.0
2020-02-11 12:20:00,74.8,75.03,74.76,75.01,26569.0,58.1776,58.3565,58.1465,58.341,26569.0
2020-02-11 12:30:00,75.01,75.14,74.99,75.07,23335.0,58.341,58.4421,58.3254,58.3876,23335.0
2020-02-11 12:40:00,75.09,75.09,74.76,74.78,20555.0,58.4032,58.4032,58.1465,58.1621,20555.0
2020-02-11 12:50:00,74.78,74.94,74.69,74.9,39989.0,58.1621,58.2865,58.0921,58.2554,39989.0
2020-02-11 13:00:00,74.89,74.89,74.78,74.84,11091.0,58.2476,58.2476,58.1621,58.2087,11091.0
2020-02-11 13:10:00,74.85,74.92,74.78,74.85,8282.0,58.2165,58.271,58.1621,58.2165,8282.0
2020-02-11 13:20:00,74.81,74.87,74.79,74.83,11204.0,58.1854,58.2321,58.1698,58.201,11204.0
2020-02-11 13:30:00,74.87,74.97,74.87,74.94,9632.0,58.2321,58.3098,58.2321,58.2865,9632.0
2020-02-11 13:40:00,74.9,74.96,74.83,74.91,33078.0,58.2554,58.3021,58.201,58.2632,33078.0
2020-02-11 13:50:00,74.91,74.97,74.82,74.93,25184.0,58.2632,58.3098,58.1932,58.2787,25184.0
2020-02-11 14:00:00,74.91,74.94,74.81,74.92,15032.0,58.2632,58.2865,58.1854,58.271,15032.0
2020-02-11 14:10:00,74.94,75.03,74.94,75.0,54824.0,58.2865,58.3565,58.2865,58.3332,54824.0
2020-02-11 14:20:00,74.99,75.04,74.84,75.04,31621.0,58.3254,58.3643,58.2087,58.3643,31621.0
2020-02-11 14:30:00,75.02,75.02,74.84,74.88,14519.0,58.3487,58.3487,58.2087,58.2398,14519.0
2020-02-11 14:40:00,74.88,74.95,74.75,74.9,22216.0,58.2398,58.2943,58.1387,58.2554,22216.0
2020-02-11 14:50:00,74.88,74.94,74.74,74.78,13271.0,58.2398,58.2865,58.131,58.1621,13271.0
2020-02-11 15:00:00,74.81,74.83,74.7,74.74,18285.0,58.1854,58.201,58.0998,58.131,18285.0
2020-02-11 15:10:00,74.72,74.73,74.55,74.56,16213.0,58.1154,58.1232,57.9832,57.991,16213.0
2020-02-11 15:20:00,74.55,74.71,74.53,74.68,23568.0,57.9832,58.1076,57.9676,58.0843,23568.0
2020-02-11 15:30:00,74.69,74.7,74.54,74.58,32226.0,58.0921,58.0998,57.9754,58.0065,32226.0
2020-02-11 15:40:00,74.58,74.82,74.55,74.69,66000.0,58.0065,58.1932,57.9832,58.0921,66000.0
2020-02-11 15:50:00,74.69,74.87,74.68,74.79,192376.0,58.0921,58.2321,58.0843,58.1698,192376.0
2020-02-12 09:30:00,76.6,76.91,76.37,76.83,134254.0,59.5776,59.8187,59.3987,59.7565,134254.0
2020-02-12 09:40:00,76.72,76.76,76.17,76.35,115066.0,59.671,59.7021,59.2432,59.3832,115066.0
2020-02-12 09:50:00,76.32,76.59,76.27,76.52,32069.0,59.3598,59.5698,59.321,59.5154,32069.0
2020-02-12 10:00:00,76.55,76.79,76.43,76.65,52898.0,59.5387,59.7254,59.4454,59.6165,52898.0
2020-02-12 10:10:00,76.65,76.67,76.41,76.41,31702.0,59.6165,59.6321,59.4298,59.4298,31702.0
2020-02-12 10:20:00,76.47,76.67,76.4,76.65,120804.0,59.4765,59.6321,59.4221,59.6165,120804.0
2020-02-12 10:30:00,76.55,76.63,76.19,76.31,53799.0,59.5387,59.601,59.2587,59.3521,53799.0
2020-02-12 10:40:00,76.34,76.44,75.8,75.97,74053.0,59.3754,59.4532,58.9554,59.0876,74053.0
2020-02-12 10:50:00,75.93,75.99,75.58,75.69,47942.0,59.0565,59.1032,58.7843,58.8698,47942.0
2020-02-12 11:00:00,75.74,75.78,75.4,75.5,48867.0,58.9087,58.9398,58.6443,58.7221,48867.0
2020-02-12 11:10:00,75.52,75.52,75.19,75.36,78909.0,58.7376,58.7376,58.481,58.6132,78909.0
2020-02-12 11:20:00,75.36,75.62,75.28,75.44,39181.0,58.6132,58.8154,58.551,58.6754,39181.0
2020-02-12 11:30:00,75.44,75.49,75.24,75.24,73573.0,58.6754,58.7143,58.5198,58.5198,73573.0
2020-02-12 11:40:00,75.24,75.54,75.24,75.44,45088.0,58.5198,58.7532,58.5198,58.6754,45088.0
2020-02-12 11:50:00,75.42,75.52,75.31,75.5,26851.0,58.6598,58.7376,58.5743,58.7221,26851.0
2020-02-12 12:00:00,75.53,75.85,75.51,75.82,36188.0,58.7454,58.9943,58.7298,58.971,36188.0
2020-02-12 12:10:00,75.83,75.87,75.64,75.64,25562.0,58.9787,59.0098,58.831,58.831,25562.0
2020-02-12 12:20:00,75.65,75.84,75.64,75.82,44514.0,58.8387,58.9865,58.831,58.971,44514.0
2020-02-12 12:30:00,75.81,75.93,75.77,75.87,33896.0,58.9632,59.0565,58.9321,59.0098,33896.0
2020-02-12 12:40:00,75.91,75.92,75.73,75.76,20193.0,59.041,59.0487,58.901,58.9243,20193.0
2020-02-12 12:50:00,75.78,75.82,75.7,75.7,17780.0,58.9398,58.971,58.8776,58.8776,17780.0
2020-02-12 13:00:00,75.7,75.74,75.49,75.6,42602.0,58.8776,58.9087,58.7143,58.7998,42602.0
2020-02-12 13:10:00,75.58,75.6,75.47,75.47,13201.0,58.7843,58.7998,58.6987,58.6987,13201.0
2020-02-12 13:20:00,75.47,75.47,75.33,75.4,31639.0,58.6987,58.6987,58.5898,58.6443,31639.0
2020-02-12 13:30:00,75.39,75.42,75.22,75.32,52990.0,58.6365,58.6598,58.5043,58.5821,52990.0
2020-02-12 13:40:00,75.33,75.41,75.26,75.29,25472.0,58.5898,58.6521,58.5354,58.5587,25472.0
2020-02-12 13:50:00,75.31,75.36,75.2,75.33,33254.0,58.5743,58.6132,58.4887,58.5898,33254.0
2020-02-12 14:00:00,75.33,75.5,75.29,75.49,46733.0,58.5898,58.7221,58.5587,58.7143,46733.0
2020-02-12 14:10:00,75.47,75.58,75.35,75.38,26271.0,58.6987,58.7843,58.6054,58.6287,26271.0
2020-02-12 14:20:00,75.36,75.4,75.17,75.19,23777.0,58.6132,58.6443,58.4654,58.481,23777.0
2020-02-12 14:30:00,75.18,75.36,75.18,75.33,25861.0,58.4732,58.6132,58.4732,58.5898,25861.0
2020-02-12 14:40:00,75.33,75.48,75.28,75.45,26387.0,58.5898,58.7065,58.551,58.6832,26387.0
2020-02-12 14:50:00,75.45,75.59,75.35,75.38,38609.0,58.6832,58.7921,58.6054,58.6287,38609.0
2020-02-12 15:00:00,75.38,75.48,75.27,75.34,49627.0,58.6287,58.7065,58.5432,58.5976,49627.0
2020-02-12 15:10:00,75.31,75.36,75.26,75.29,32475.0,58.5743,58.6132,58.5354,58.5587,32475.0
2020-02-12 15:20:00,75.31,75.5,75.31,75.45,49045.0,58.5743,58.7221,58.5743,58.6832,49045.0
2020-02-12 15:30:00,75.46,75.46,75.33,75.43,48492.0,58.691,58.691,58.5898,58.6676,48492.0
2020-02-12 15:40:00,75.44,75.59,75.41,75.49,78324.0,58.6754,58.7921,58.6521,58.7143,78324.0
2020-02-12 15:50:00,75.48,75.57,75.39,75.4,319395.0,58.7065,58.7765,58.6365,58.6443,319395.0
2020-02-13 09:30:00,75.0,75.54,74.75,75.51,61637.0,58.3332,58.7532,58.1387,58.7298,61637.0
2020-02-13 09:40:00,75.48,76.04,75.31,75.78,42210.0,58.7065,59.1421,58.5743,58.9398,42210.0
2020-02-13 09:50:00,75.82,75.9,75.5,75.56,21430.0,58.971,59.0332,58.7221,58.7687,21430.0
2020-02-13 10:00:00,75.65,75.7,74.94,75.0,48365.0,58.8387,58.8776,58.2865,58.3332,48365.0
2020-02-13 10:10:00,75.05,75.31,75.0,75.3,62686.0,58.3721,58.5743,58.3332,58.5665,62686.0
2020-02-13 10:20:00,75.28,75.31,75.07,75.23,43661.0,58.551,58.5743,58.3876,58.5121,43661.0
2020-02-13 10:30:00,75.2,75.22,74.98,74.99,24139.0,58.4887,58.5043,58.3176,58.3254,24139.0
2020-02-13 10:40:00,74.98,75.16,74.84,75.16,24539.0,58.3176,58.4576,58.2087,58.4576,24539.0
2020-02-13 10:50:00,75.17,75.21,75.03,75.21,21542.0,58.4654,58.4965,58.3565,58.4965,21542.0
2020-02-13 11:00:00,75.23,75.41,75.23,75.33,21411.0,58.5121,58.6521,58.5121,58.5898,21411.0
2020-02-13 11:10:00,75.33,75.48,75.18,75.33,28940.0,58.5898,58.7065,58.4732,58.5898,28940.0
2020-02-13 11:20:00,75.35,75.41,75.19,75.26,17835.0,58.6054,58.6521,58.481,58.5354,17835.0
2020-02-13 11:30:00,75.26,75.52,75.15,75.52,18823.0,58.5354,58.7376,58.4498,58.7376,18823.0
2020-02-13 11:40:00,75.54,75.67,75.4,75.4,17487.0,58.7532,58.8543,58.6443,58.6443,17487.0
2020-02-13 11:50:00,75.42,75.63,75.42,75.62,17416.0,58.6598,58.8232,58.6598,58.8154,17416.0
2020-02-13 12:00:00,75.61,75.86,75.52,75.78,44143.0,58.8076,59.0021,58.7376,58.9398,44143.0
2020-02-13 12:10:00,75.76,75.84,75.62,75.66,29741.0,58.9243,58.9865,58.8154,58.8465,29741.0
2020-02-13 12:20:00,75.62,75.72,75.58,75.66,18755.0,58.8154,58.8932,58.7843,58.8465,18755.0
2020-02-13 12:30:00,75.64,75.8,75.62,75.65,15438.0,58.831,58.9554,58.8154,58.8387,15438.0
2020-02-13 12:40:00,75.64,75.7,75.62,75.67,15960.0,58.831,58.8776,58.8154,58.8543,15960.0
2020-02-13 12:50:00,75.71,75.71,75.52,75.56,13661.0,58.8854,58.8854,58.7376,58.7687,13661.0
2020-02-13 13:00:00,75.58,75.63,75.39,75.42,16054.0,58.7843,58.8232,58.6365,58.6598,16054.0
2020-02-13 13:10:00,75.42,75.58,75.41,75.48,19399.0,58.6598,58.7843,58.6521,58.7065,19399.0
2020-02-13 13:20:00,75.49,75.61,75.45,75.58,20646.0,58.7143,58.8076,58.6832,58.7843,20646.0
2020-02-13 13:30:00,75.56,75.59,75.46,75.47,10242.0,58.7687,58.7921,58.691,58.6987,10242.0
2020-02-13 13:40:00,75.47,75.62,75.33,75.34,21878.0,58.6987,58.8154,58.5898,58.5976,21878.0
2020-02-13 13:50:00,75.36,75.37,75.04,75.14,55295.0,58.6132,58.621,58.3643,58.4421,55295.0
2020-02-13 14:00:00,75.12,75.18,75.04,75.09,31099.0,58.4265,58.4732,58.3643,58.4032,31099.0
2020-02-13 14:10:00,75.12,75.18,75.03,75.17,20983.0,58.4265,58.4732,58.3565,58.4654,20983.0
2020-02-13 14:20:00,75.18,75.31,75.16,75.27,15682.0,58.4732,58.5743,58.4576,58.5432,15682.0
2020-02-13 14:30:00,75.27,75.44,75.27,75.4,8015.0,58.5432,58.6754,58.5432,58.6443,8015.0
2020-02-13 14:40:00,75.45,75.57,75.41,75.56,16278.0,58.6832,58.7765,58.6521,58.7687,16278.0
2020-02-13 14:50:00,75.55,75.73,75.55,75.72,15104.0,58.761,58.901,58.761,58.8932,15104.0
2020-02-13 15:00:00,75.73,75.8,75.56,75.7,20419.0,58.901,58.9554,58.7687,58.8776,20419.0
2020-02-13 15:10:00,75.71,75.73,75.62,75.69,16181.0,58.8854,58.901,58.8154,58.8698,16181.0
2020-02-13 15:20:00,75.7,75.78,75.68,75.78,15936.0,58.8776,58.9398,58.8621,58.9398,15936.0
2020-02-13 15:30:00,75.78,75.8,75.52,75.55,29906.0,58.9398,58.9554,58.7376,58.761,29906.0
2020-02-13 15:40:00,75.57,75.58,75.42,75.54,33888.0,58.7765,58.7843,58.6598,58.7532,33888.0
2020-02-13 15:50:00,75.56,75.7,75.43,75.68,148607.0,58.7687,58.8776,58.6676,58.8621,148607.0
2020-02-14 09:30:00,76.0,76.23,75.44,75.66,41113.0,59.111,59.2898,58.6754,58.8465,41113.0
2020-02-14 09:40:00,75.56,75.77,75.26,75.71,23963.0,58.7687,58.9321,58.5354,58.8854,23963.0
2020-02-14 09:50:00,75.77,75.89,75.66,75.71,18183.0,58.9321,59.0254,58.8465,58.8854,18183.0
2020-02-14 10:00:00,75.71,75.77,75.43,75.51,38621.0,58.8854,58.9321,58.6676,58.7298,38621.0
2020-02-14 10:10:00,75.52,75.61,75.4,75.57,16997.0,58.7376,58.8076,58.6443,58.7765,16997.0
2020-02-14 10:20:00,75.56,75.61,75.28,75.36,18273.0,58.7687,58.8076,58.551,58.6132,18273.0
2020-02-14 10:30:00,75.33,75.39,75.2,75.31,24685.0,58.5898,58.6365,58.4887,58.5743,24685.0
2020-02-14 10:40:00,75.34,75.34,75.0,75.13,45897.0,58.5976,58.5976,58.3332,58.4343,45897.0
2020-02-14 10:50:00,75.12,75.22,75.0,75.02,56167.0,58.4265,58.5043,58.3332,58.3487,56167.0
2020-02-14 11:00:00,75.02,75.03,74.69,74.75,56574.0,58.3487,58.3565,58.0921,58.1387,56574.0
2020-02-14 11:10:00,74.7,74.73,74.59,74.67,28707.0,58.0998,58.1232,58.0143,58.0765,28707.0
2020-02-14 11:20:00,74.68,74.97,74.67,74.85,62835.0,58.0843,58.3098,58.0765,58.2165,62835.0
2020-02-14 11:30:00,74.84,74.85,74.57,74.64,33182.0,58.2087,58.2165,57.9987,58.0532,33182.0
2020-02-14 11:40:00,74.63,74.74,74.46,74.48,25494.0,58.0454,58.131,57.9132,57.9287,25494.0
2020-02-14 11:50:00,74.44,74.48,74.32,74.35,30848.0,57.8976,57.9287,57.8043,57.8276,30848.0
2020-02-14 12:00:00,74.34,74.43,74.2,74.2,46159.0,57.8199,57.8899,57.711,57.711,46159.0
2020-02-14 12:10:00,74.18,74.18,74.07,74.08,21866.0,57.6954,57.6954,57.6099,57.6176,21866.0
2020-02-14 12:20:00,74.08,74.17,74.03,74.12,19971.0,57.6176,57.6876,57.5787,57.6487,19971.0
2020-02-14 12:30:00,74.12,74.27,74.12,74.18,40605.0,57.6487,57.7654,57.6487,57.6954,40605.0
2020-02-14 12:40:00,74.17,74.33,74.15,74.21,26035.0,57.6876,57.8121,57.6721,57.7187,26035.0
2020-02-14 12:50:00,74.22,74.27,74.16,74.19,32666.0,57.7265,57.7654,57.6799,57.7032,32666.0
2020-02-14 13:00:00,74.2,74.26,74.04,74.04,25794.0,57.711,57.7576,57.5865,57.5865,25794.0
2020-02-14 13:10:00,74.06,74.1,73.91,73.91,36132.0,57.6021,57.6332,57.4854,57.4854,36132.0
2020-02-14 13:20:00,73.9,74.0,73.84,73.86,38487.0,57.4776,57.5554,57.431,57.4465,38487.0
2020-02-14 13:30:00,73.87,74.09,73.85,73.93,20805.0,57.4543,57.6254,57.4387,57.501,20805.0
2020-02-14 13:40:00,73.96,74.17,73.94,74.17,11246.0,57.5243,57.6876,57.5087,57.6876,11246.0
2020-02-14 13:50:00,74.16,74.2,74.09,74.16,13744.0,57.6799,57.711,57.6254,57.6799,13744.0
2020-02-14 14:00:00,74.15,74.33,74.14,74.31,20234.0,57.6721,57.8121,57.6643,57.7965,20234.0
2020-02-14 14:10:00,74.33,74.41,74.18,74.37,30622.0,57.8121,57.8743,57.6954,57.8432,30622.0
2020-02-14 14:20:00,74.38,74.62,74.21,74.57,44302.0,57.851,58.0376,57.7187,57.9987,44302.0
2020-02-14 14:30:00,74.57,74.75,74.54,74.66,26207.0,57.9987,58.1387,57.9754,58.0687,26207.0
2020-02-14 14:40:00,74.66,74.75,74.53,74.69,28583.0,58.0687,58.1387,57.9676,58.0921,28583.0
2020-02-14 14:50:00,74.67,74.67,74.46,74.57,40488.0,58.0765,58.0765,57.9132,57.9987,40488.0
2020-02-14 15:00:00,74.58,74.58,74.46,74.47,18818.0,58.0065,58.0065,57.9132,57.921,18818.0
2020-02-14 15:10:00,74.47,74.49,74.41,74.47,22876.0,57.921,57.9365,57.8743,57.921,22876.0
2020-02-14 15:20:00,74.46,74.67,74.46,74.63,19376.0,57.9132,58.0765,57.9132,58.0454,19376.0
2020-02-14 15:30:00,74.63,74.75,74.61,74.65,25160.0,58.0454,58.1387,58.0299,58.061,25160.0
2020-02-14 15:40:00,74.67,74.9,74.66,74.89,39137.0,58.0765,58.2554,58.0687,58.2476,39137.0
2020-02-14 15:50:00,74.89,74.97,74.82,74.92,242909.0,58.2476,58.3098,58.1932,58.271,242909.0
2020-02-18 09:30:00,74.53,74.6,74.04,74.19,108525.0,57.9676,58.0221,57.5865,57.7032,108525.0
2020-02-18 09:40:00,74.17,74.57,74.17,74.48,23316.0,57.6876,57.9987,57.6876,57.9287,23316.0
2020-02-18 09:50:00,74.52,74.64,74.38,74.54,53340.0,57.9599,58.0532,57.851,57.9754,53340.0
2020-02-18 10:00:00,74.5,74.84,74.45,74.81,42391.0,57.9443,58.2087,57.9054,58.1854,42391.0
2020-02-18 10:10:00,74.84,75.07,74.72,74.75,29445.0,58.2087,58.3876,58.1154,58.1387,29445.0
2020-02-18 10:20:00,74.75,74.83,74.09,74.13,31519.0,58.1387,58.201,57.6254,57.6565,31519.0
2020-02-18 10:30:00,74.1,74.29,73.97,74.12,20438.0,57.6332,57.781,57.5321,57.6487,20438.0
2020-02-18 10:40:00,74.08,74.67,74.05,74.5,37570.0,57.6176,58.0765,57.5943,57.9443,37570.0
2020-02-18 10:50:00,74.51,74.52,74.21,74.29,41468.0,57.9521,57.9599,57.7187,57.781,41468.0
2020-02-18 11:00:00,74.32,74.33,74.17,74.21,29602.0,57.8043,57.8121,57.6876,57.7187,29602.0
2020-02-18 11:10:00,74.23,74.23,73.85,73.85,51356.0,57.7343,57.7343,57.4387,57.4387,51356.0
2020-02-18 11:20:00,73.83,73.84,73.59,73.68,30070.0,57.4232,57.431,57.2365,57.3065,30070.0
2020-02-18 11:30:00,73.68,73.83,73.54,73.55,39074.0,57.3065,57.4232,57.1976,57.2054,39074.0
2020-02-18 11:40:00,73.57,73.69,73.53,73.55,35315.0,57.221,57.3143,57.1899,57.2054,35315.0
2020-02-18 11:50:00,73.55,73.66,73.53,73.66,43211.0,57.2054,57.291,57.1899,57.291,43211.0
2020-02-18 12:00:00,73.64,73.77,73.61,73.71,42367.0,57.2754,57.3765,57.2521,57.3299,42367.0
2020-02-18 12:10:00,73.71,73.89,73.7,73.86,45048.0,57.3299,57.4699,57.3221,57.4465,45048.0
2020-02-18 12:20:00,73.86,73.95,73.82,73.83,19351.0,57.4465,57.5165,57.4154,57.4232,19351.0
2020-02-18 12:30:00,73.84,73.97,73.82,73.83,19227.0,57.431,57.5321,57.4154,57.4232,19227.0
2020-02-18 12:40:00,73.81,73.86,73.77,73.77,18893.0,57.4076,57.4465,57.3765,57.3765,18893.0
2020-02-18 12:50:00,73.79,73.9,73.74,73.74,13876.0,57.3921,57.4776,57.3532,57.3532,13876.0
2020-02-18 13:00:00,73.76,73.99,73.76,73.95,15178.0,57.3687,57.5476,57.3687,57.5165,15178.0
2020-02-18 13:10:00,73.97,74.14,73.95,74.14,11389.0,57.5321,57.6643,57.5165,57.6643,11389.0
2020-02-18 13:20:00,74.12,74.16,74.04,74.06,12146.0,57.6487,57.6799,57.5865,57.6021,12146.0
2020-02-18 13:30:00,74.06,74.11,74.02,74.08,19350.0,57.6021,57.641,57.571,57.6176,19350.0
2020-02-18 13:40:00,74.06,74.28,74.02,74.15,21964.0,57.6021,57.7732,57.571,57.6721,21964.0
2020-02-18 13:50:00,74.17,74.24,74.12,74.17,23721.0,57.6876,57.7421,57.6487,57.6876,23721.0
2020-02-18 14:00:00,74.21,74.24,74.12,74.16,9059.0,57.7187,57.7421,57.6487,57.6799,9059.0
2020-02-18 14:10:00,74.15,74.4,74.08,74.34,18340.0,57.6721,57.8665,57.6176,57.8199,18340.0
2020-02-18 14:20:00,74.37,74.65,74.32,74.64,12007.0,57.8432,58.061,57.8043,58.0532,12007.0
2020-02-18 14:30:00,74.61,74.75,74.58,74.61,12442.0,58.0299,58.1387,58.0065,58.0299,12442.0
2020-02-18 14:40:00,74.65,74.8,74.63,74.7,14074.0,58.061,58.1776,58.0454,58.0998,14074.0
2020-02-18 14:50:00,74.7,74.7,74.46,74.46,20908.0,58.0998,58.0998,57.9132,57.9132,20908.0
2020-02-18 15:00:00,74.46,74.56,74.4,74.42,17377.0,57.9132,57.991,57.8665,57.8821,17377.0
2020-02-18 15:10:00,74.43,74.53,74.39,74.51,12860.0,57.8899,57.9676,57.8587,57.9521,12860.0
2020-02-18 15:20:00,74.52,74.65,74.49,74.57,26420.0,57.9599,58.061,57.9365,57.9987,26420.0
2020-02-18 15:30:00,74.57,74.58,74.42,74.53,28322.0,57.9987,58.0065,57.8821,57.9676,28322.0
2020-02-18 15:40:00,74.54,74.64,74.46,74.46,41453.0,57.9754,58.0532,57.9132,57.9132,41453.0
2020-02-18 15:50:00,74.49,74.55,74.37,74.53,127005.0,57.9365,57.9832,57.8432,57.9676,127005.0
2020-02-19 09:30:00,74.93,75.96,74.93,75.83,137689.0,58.2787,59.0798,58.2787,58.9787,137689.0
2020-02-19 09:40:00,75.78,76.42,75.78,76.38,74418.0,58.9398,59.4376,58.9398,59.4065,74418.0
2020-02-19 09:50:00,76.37,76.71,76.16,76.58,63620.0,59.3987,59.6632,59.2354,59.5621,63620.0
2020-02-19 10:00:00,76.58,76.84,76.51,76.6,102141.0,59.5621,59.7643,59.5076,59.5776,102141.0
2020-02-19 10:10:00,76.58,76.63,76.16,76.27,54829.0,59.5621,59.601,59.2354,59.321,54829.0
2020-02-19 10:20:00,76.23,76.43,76.19,76.42,40647.0,59.2898,59.4454,59.2587,59.4376,40647.0
2020-02-19 10:30:00,76.35,76.67,76.33,76.64,40790.0,59.3832,59.6321,59.3676,59.6087,40790.0
2020-02-19 10:40:00,76.67,76.75,76.5,76.56,53983.0,59.6321,59.6943,59.4998,59.5465,53983.0
2020-02-19 10:50:00,76.55,77.1,76.54,77.09,65221.0,59.5387,59.9665,59.531,59.9587,65221.0
2020-02-19 11:00:00,77.08,77.09,76.6,76.7,39977.0,59.951,59.9587,59.5776,59.6554,39977.0
2020-02-19 11:10:00,76.73,76.73,76.48,76.62,24923.0,59.6787,59.6787,59.4843,59.5932,24923.0
2020-02-19 11:20:00,76.57,76.65,76.32,76.49,29487.0,59.5543,59.6165,59.3598,59.4921,29487.0
2020-02-19 11:30:00,76.45,76.48,76.35,76.38,27918.0,59.461,59.4843,59.3832,59.4065,27918.0
2020-02-19 11:40:00,76.37,76.59,76.37,76.54,25128.0,59.3987,59.5698,59.3987,59.531,25128.0
2020-02-19 11:50:00,76.62,76.7,76.44,76.45,26655.0,59.5932,59.6554,59.4532,59.461,26655.0
2020-02-19 12:00:00,76.42,76.47,76.35,76.4,18296.0,59.4376,59.4765,59.3832,59.4221,18296.0
2020-02-19 12:10:00,76.35,76.41,76.28,76.38,10873.0,59.3832,59.4298,59.3287,59.4065,10873.0
2020-02-19 12:20:00,76.37,76.4,76.25,76.28,14378.0,59.3987,59.4221,59.3054,59.3287,14378.0
2020-02-19 12:30:00,76.28,76.46,76.28,76.41,21088.0,59.3287,59.4687,59.3287,59.4298,21088.0
2020-02-19 12:40:00,76.4,76.5,76.38,76.46,11625.0,59.4221,59.4998,59.4065,59.4687,11625.0
2020-02-19 12:50:00,76.44,76.55,76.42,76.49,21378.0,59.4532,59.5387,59.4376,59.4921,21378.0
2020-02-19 13:00:00,76.46,76.64,76.45,76.6,20046.0,59.4687,59.6087,59.461,59.5776,20046.0
2020-02-19 13:10:00,76.59,76.7,76.56,76.59,30665.0,59.5698,59.6554,59.5465,59.5698,30665.0
2020-02-19 13:20:00,76.59,76.82,76.58,76.8,14248.0,59.5698,59.7487,59.5621,59.7332,14248.0
2020-02-19 13:30:00,76.78,76.85,76.72,76.75,16835.0,59.7176,59.7721,59.671,59.6943,16835.0
2020-02-19 13:40:00,76.77,76.97,76.74,76.94,32767.0,59.7098,59.8654,59.6865,59.8421,32767.0
2020-02-19 13:50:00,76.94,76.98,76.91,76.96,23753.0,59.8421,59.8732,59.8187,59.8576,23753.0
2020-02-19 14:00:00,76.98,77.41,76.94,77.41,56523.0,59.8732,60.2076,59.8421,60.2076,56523.0
2020-02-19 14:10:00,77.41,77.45,77.3,77.37,32660.0,60.2076,60.2387,60.1221,60.1765,32660.0
2020-02-19 14:20:00,77.37,77.4,77.21,77.27,33207.0,60.1765,60.1998,60.0521,60.0987,33207.0
2020-02-19 14:30:00,77.28,77.36,77.16,77.35,31502.0,60.1065,60.1687,60.0132,60.161,31502.0
2020-02-19 14:40:00,77.34,77.45,77.27,77.41,28400.0,60.1532,60.2387,60.0987,60.2076,28400.0
2020-02-19 14:50:00,77.39,77.44,77.33,77.37,32781.0,60.1921,60.231,60.1454,60.1765,32781.0
2020-02-19 15:00:00,77.4,77.47,77.27,77.44,40235.0,60.1998,60.2543,60.0987,60.231,40235.0
2020-02-19 15:10:00,77.45,77.48,77.28,77.48,96721.0,60.2387,60.2621,60.1065,60.2621,96721.0
2020-02-19 15:20:00,77.48,77.66,77.44,77.57,65105.0,60.2621,60.4021,60.231,60.3321,65105.0
2020-02-19 15:30:00,77.57,77.67,77.27,77.33,75735.0,60.3321,60.4098,60.0987,60.1454,75735.0
2020-02-19 15:40:00,77.32,77.42,77.23,77.23,84815.0,60.1376,60.2154,60.0676,60.0676,84815.0
2020-02-19 15:50:00,77.23,77.41,77.22,77.27,227058.0,60.0676,60.2076,60.0598,60.0987,227058.0
2020-02-20 09:30:00,76.79,77.2,76.53,76.94,112448.0,59.7254,60.0443,59.5232,59.8421,112448.0
2020-02-20 09:40:00,76.83,77.05,76.42,77.02,32159.0,59.7565,59.9276,59.4376,59.9043,32159.0
2020-02-20 09:50:00,77.06,77.29,76.87,76.97,22307.0,59.9354,60.1143,59.7876,59.8654,22307.0
2020-02-20 10:00:00,77.0,77.19,76.82,76.97,27151.0,59.8887,60.0365,59.7487,59.8654,27151.0
2020-02-20 10:10:00,76.98,77.01,76.68,76.91,30578.0,59.8732,59.8965,59.6398,59.8187,30578.0
2020-02-20 10:20:00,76.9,76.92,76.44,76.56,23316.0,59.811,59.8265,59.4532,59.5465,23316.0
2020-02-20 10:30:00,76.53,76.68,76.45,76.59,34123.0,59.5232,59.6398,59.461,59.5698,34123.0
2020-02-20 10:40:00,76.59,76.65,76.45,76.59,22155.0,59.5698,59.6165,59.461,59.5698,22155.0
2020-02-20 10:50:00,76.57,77.0,76.57,76.96,58411.0,59.5543,59.8887,59.5543,59.8576,58411.0
2020-02-20 11:00:00,77.01,77.28,76.99,77.1,64242.0,59.8965,60.1065,59.881,59.9665,64242.0
2020-02-20 11:10:00,77.16,77.32,77.05,77.27,44723.0,60.0132,60.1376,59.9276,60.0987,44723.0
2020-02-20 11:20:00,77.2,77.37,76.92,76.94,32289.0,60.0443,60.1765,59.8265,59.8421,32289.0
2020-02-20 11:30:00,76.99,77.0,76.17,76.31,53971.0,59.881,59.8887,59.2432,59.3521,53971.0
2020-02-20 11:40:00,76.35,76.52,76.05,76.05,82546.0,59.3832,59.5154,59.1498,59.1498,82546.0
2020-02-20 11:50:00,76.02,76.45,76.02,76.18,31483.0,59.1265,59.461,59.1265,59.251,31483.0
2020-02-20 12:00:00,76.17,76.21,75.91,75.93,44737.0,59.2432,59.2743,59.041,59.0565,44737.0
2020-02-20 12:10:00,75.91,76.11,75.89,75.93,24079.0,59.041,59.1965,59.0254,59.0565,24079.0
2020-02-20 12:20:00,75.86,75.96,75.74,75.82,19744.0,59.0021,59.0798,58.9087,58.971,19744.0
2020-02-20 12:30:00,75.84,76.03,75.69,75.98,23831.0,58.9865,59.1343,58.8698,59.0954,23831.0
2020-02-20 12:40:00,76.01,76.21,75.98,76.1,22306.0,59.1187,59.2743,59.0954,59.1887,22306.0
2020-02-20 12:50:00,76.1,76.25,75.98,76.14,14470.0,59.1887,59.3054,59.0954,59.2198,14470.0
2020-02-20 13:00:00,76.14,76.19,75.94,76.12,22722.0,59.2198,59.2587,59.0643,59.2043,22722.0
2020-02-20 13:10:00,76.17,76.34,76.16,76.19,23945.0,59.2432,59.3754,59.2354,59.2587,23945.0
2020-02-20 13:20:00,76.21,76.28,76.13,76.25,12095.0,59.2743,59.3287,59.2121,59.3054,12095.0
2020-02-20 13:30:00,76.23,76.24,76.01,76.07,24080.0,59.2898,59.2976,59.1187,59.1654,24080.0
2020-02-20 13:40:00,76.09,76.12,75.9,75.9,19039.0,59.181,59.2043,59.0332,59.0332,19039.0
2020-02-20 13:50:00,75.94,76.05,75.84,75.85,18977.0,59.0643,59.1498,58.9865,58.9943,18977.0
2020-02-20 14:00:00,75.87,76.04,75.84,75.9,22363.0,59.0098,59.1421,58.9865,59.0332,22363.0
2020-02-20 14:10:00,75.94,76.01,75.74,75.88,35906.0,59.0643,59.1187,58.9087,59.0176,35906.0
2020-02-20 14:20:00,75.9,75.96,75.82,75.84,22435.0,59.0332,59.0798,58.971,58.9865,22435.0
2020-02-20 14:30:00,75.84,76.03,75.82,75.94,43776.0,58.9865,59.1343,58.971,59.0643,43776.0
2020-02-20 14:40:00,75.94,76.07,75.92,76.01,64506.0,59.0643,59.1654,59.0487,59.1187,64506.0
2020-02-20 14:50:00,76.01,76.06,75.81,75.83,47371.0,59.1187,59.1576,58.9632,58.9787,47371.0
2020-02-20 15:00:00,75.85,75.95,75.82,75.88,23530.0,58.9943,59.0721,58.971,59.0176,23530.0
2020-02-20 15:10:00,75.88,75.95,75.78,75.94,27011.0,59.0176,59.0721,58.9398,59.0643,27011.0
2020-02-20 15:20:00,75.93,76.11,75.93,76.08,31877.0,59.0565,59.1965,59.0565,59.1732,31877.0
2020-02-20 15:30:00,76.08,76.13,76.0,76.01,44229.0,59.1732,59.2121,59.111,59.1187,44229.0
2020-02-20 15:40:00,76.01,76.05,75.8,75.83,106347.0,59.1187,59.1498,58.9554,58.9787,106347.0
2020-02-20 15:50:00,75.82,76.06,75.8,75.99,285845.0,58.971,59.1576,58.9554,59.1032,285845.0
2020-02-21 09:30:00,74.87,74.87,74.14,74.52,167865.0,58.2321,58.2321,57.6643,57.9599,167865.0
2020-02-21 09:40:00,74.45,74.45,73.7,73.98,43817.0,57.9054,57.9054,57.3221,57.5399,43817.0
2020-02-21 09:50:00,73.98,74.24,73.85,73.95,20036.0,57.5399,57.7421,57.4387,57.5165,20036.0
2020-02-21 10:00:00,73.91,73.94,73.65,73.82,29298.0,57.4854,57.5087,57.2832,57.4154,29298.0
2020-02-21 10:10:00,73.85,74.1,73.67,74.03,24164.0,57.4387,57.6332,57.2987,57.5787,24164.0
2020-02-21 10:20:00,74.02,74.26,74.01,74.05,25220.0,57.571,57.7576,57.5632,57.5943,25220.0
2020-02-21 10:30:00,74.02,74.02,73.75,73.82,41385.0,57.571,57.571,57.361,57.4154,41385.0
2020-02-21 10:40:00,73.8,73.89,73.67,73.8,28474.0,57.3999,57.4699,57.2987,57.3999,28474.0
2020-02-21 10:50:00,73.78,73.89,73.68,73.75,53613.0,57.3843,57.4699,57.3065,57.361,53613.0
2020-02-21 11:00:00,73.78,74.11,73.74,74.02,94087.0,57.3843,57.641,57.3532,57.571,94087.0
2020-02-21 11:10:00,74.0,74.34,73.98,74.34,20887.0,57.5554,57.8199,57.5399,57.8199,20887.0
2020-02-21 11:20:00,74.34,74.57,74.33,74.45,50657.0,57.8199,57.9987,57.8121,57.9054,50657.0
2020-02-21 11:30:00,74.46,74.62,74.43,74.44,23101.0,57.9132,58.0376,57.8899,57.8976,23101.0
2020-02-21 11:40:00,74.44,74.44,74.08,74.27,130397.0,57.8976,57.8976,57.6176,57.7654,130397.0
2020-02-21 11:50:00,74.25,74.32,74.15,74.15,37048.0,57.7499,57.8043,57.6721,57.6721,37048.0
2020-02-21 12:00:00,74.16,74.34,74.1,74.11,27867.0,57.6799,57.8199,57.6332,57.641,27867.0
2020-02-21 12:10:00,74.13,74.26,74.02,74.12,21312.0,57.6565,57.7576,57.571,57.6487,21312.0
2020-02-21 12:20:00,74.11,74.18,74.03,74.17,17674.0,57.641,57.6954,57.5787,57.6876,17674.0
2020-02-21 12:30:00,74.17,74.31,74.17,74.3,15932.0,57.6876,57.7965,57.6876,57.7887,15932.0
2020-02-21 12:40:00,74.3,74.33,74.2,74.3,12651.0,57.7887,57.8121,57.711,57.7887,12651.0
2020-02-21 12:50:00,74.28,74.62,74.28,74.61,36279.0,57.7732,58.0376,57.7732,58.0299,36279.0
2020-02-21 13:00:00,74.59,74.71,74.55,74.59,37229.0,58.0143,58.1076,57.9832,58.0143,37229.0
2020-02-21 13:10:00,74.59,74.59,74.43,74.49,65505.0,58.0143,58.0143,57.8899,57.9365,65505.0
2020-02-21 13:20:00,74.5,74.53,74.32,74.39,25767.0,57.9443,57.9676,57.8043,57.8587,25767.0
2020-02-21 13:30:00,74.43,74.48,74.29,74.32,22001.0,57.8899,57.9287,57.781,57.8043,22001.0
2020-02-21 13:40:00,74.33,74.39,74.26,74.28,18982.0,57.8121,57.8587,57.7576,57.7732,18982.0
2020-02-21 13:50:00,74.27,74.36,74.08,74.09,19730.0,57.7654,57.8354,57.6176,57.6254,19730.0
2020-02-21 14:00:00,74.11,74.22,74.09,74.09,23713.0,57.641,57.7265,57.6254,57.6254,23713.0
2020-02-21 14:10:00,74.09,74.17,73.99,74.06,26898.0,57.6254,57.6876,57.5476,57.6021,26898.0
2020-02-21 14:20:00,74.05,74.3,74.04,74.3,46515.0,57.5943,57.7887,57.5865,57.7887,46515.0
2020-02-21 14:30:00,74.29,74.41,74.27,74.36,28698.0,57.781,57.8743,57.7654,57.8354,28698.0
2020-02-21 14:40:00,74.36,74.45,74.24,74.24,14195.0,57.8354,57.9054,57.7421,57.7421,14195.0
2020-02-21 14:50:00,74.19,74.25,74.13,74.15,40248.0,57.7032,57.7499,57.6565,57.6721,40248.0
2020-02-21 15:00:00,74.14,74.21,74.02,74.11,39241.0,57.6643,57.7187,57.571,57.641,39241.0
2020-02-21 15:10:00,74.12,74.21,73.99,74.02,45604.0,57.6487,57.7187,57.5476,57.571,45604.0
2020-02-21 15:20:00,74.01,74.07,73.93,74.02,49452.0,57.5632,57.6099,57.501,57.571,49452.0
2020-02-21 15:30:00,74.01,74.11,73.89,74.03,91997.0,57.5632,57.641,57.4699,57.5787,91997.0
2020-02-21 15:40:00,74.03,74.14,73.94,74.04,133373.0,57.5787,57.6643,57.5087,57.5865,133373.0
2020-02-21 15:50:00,74.04,74.27,74.0,74.21,249779.0,57.5865,57.7654,57.5554,57.7187,249779.0
2020-02-24 09:30:00,71.33,71.33,69.62,69.74,168408.0,55.4787,55.4787,54.1487,54.2421,168408.0
2020-02-24 09:40:00,69.72,70.37,69.4,70.3,122406.0,54.2265,54.7321,53.9776,54.6776,122406.0
2020-02-24 09:50:00,70.26,70.52,70.05,70.29,113965.0,54.6465,54.8487,54.4832,54.6699,113965.0
2020-02-24 10:00:00,70.28,70.6,70.1,70.27,76724.0,54.6621,54.911,54.5221,54.6543,76724.0
2020-02-24 10:10:00,70.23,70.54,70.17,70.27,77877.0,54.6232,54.8643,54.5765,54.6543,77877.0
2020-02-24 10:20:00,70.27,70.4,70.15,70.17,74082.0,54.6543,54.7554,54.561,54.5765,74082.0
2020-02-24 10:30:00,70.16,70.16,69.75,69.77,95948.0,54.5687,54.5687,54.2499,54.2654,95948.0
2020-02-24 10:40:00,69.74,70.15,69.7,70.07,50982.0,54.2421,54.561,54.211,54.4987,50982.0
2020-02-24 10:50:00,70.08,70.21,69.97,70.08,32570.0,54.5065,54.6076,54.421,54.5065,32570.0
2020-02-24 11:00:00,70.09,70.12,69.83,69.94,43136.0,54.5143,54.5376,54.3121,54.3976,43136.0
2020-02-24 11:10:00,69.92,70.06,69.77,69.96,42340.0,54.3821,54.491,54.2654,54.4132,42340.0
2020-02-24 11:20:00,69.95,70.07,69.8,69.91,72384.0,54.4054,54.4987,54.2887,54.3743,72384.0
2020-02-24 11:30:00,69.92,70.16,69.88,70.0,74080.0,54.3821,54.5687,54.351,54.4443,74080.0
2020-02-24 11:40:00,70.0,70.03,69.72,69.82,110036.0,54.4443,54.4676,54.2265,54.3043,110036.0
2020-02-24 11:50:00,69.82,69.95,69.73,69.89,40464.0,54.3043,54.4054,54.2343,54.3587,40464.0
2020-02-24 12:00:00,69.87,69.96,69.79,69.81,37446.0,54.3432,54.4132,54.281,54.2965,37446.0
2020-02-24 12:10:00,69.8,69.93,69.79,69.84,49726.0,54.2887,54.3899,54.281,54.3199,49726.0
2020-02-24 12:20:00,69.84,69.9,69.74,69.8,52598.0,54.3199,54.3665,54.2421,54.2887,52598.0
2020-02-24 12:30:00,69.8,69.97,69.73,69.95,51247.0,54.2887,54.421,54.2343,54.4054,51247.0
2020-02-24 12:40:00,69.98,70.1,69.91,69.95,39002.0,54.4287,54.5221,54.3743,54.4054,39002.0
2020-02-24 12:50:00,69.94,69.94,69.81,69.82,42505.0,54.3976,54.3976,54.2965,54.3043,42505.0
2020-02-24 13:00:00,69.8,69.82,69.73,69.75,50783.0,54.2887,54.3043,54.2343,54.2499,50783.0
2020-02-24 13:10:00,69.76,69.77,69.49,69.59,77382.0,54.2576,54.2654,54.0476,54.1254,77382.0
2020-02-24 13:20:00,69.61,69.96,69.6,69.95,44960.0,54.141,54.4132,54.1332,54.4054,44960.0
2020-02-24 13:30:00,69.92,69.99,69.82,69.91,58106.0,54.3821,54.4365,54.3043,54.3743,58106.0
2020-02-24 13:40:00,69.91,70.07,69.87,70.03,46130.0,54.3743,54.4987,54.3432,54.4676,46130.0
2020-02-24 13:50:00,70.02,70.06,69.87,69.94,48857.0,54.4599,54.491,54.3432,54.3976,48857.0
2020-02-24 14:00:00,69.93,70.18,69.89,69.89,41261.0,54.3899,54.5843,54.3587,54.3587,41261.0
2020-02-24 14:10:00,69.92,69.93,69.75,69.76,35682.0,54.3821,54.3899,54.2499,54.2576,35682.0
2020-02-24 14:20:00,69.78,70.33,69.78,70.32,48206.0,54.2732,54.701,54.2732,54.6932,48206.0
2020-02-24 14:30:00,70.34,70.37,70.25,70.35,44318.0,54.7087,54.7321,54.6387,54.7165,44318.0
2020-02-24 14:40:00,70.34,70.45,70.3,70.43,35524.0,54.7087,54.7943,54.6776,54.7787,35524.0
2020-02-24 14:50:00,70.44,70.61,70.37,70.51,63101.0,54.7865,54.9187,54.7321,54.841,63101.0
2020-02-24 15:00:00,70.49,70.76,70.46,70.62,71936.0,54.8254,55.0354,54.8021,54.9265,71936.0
2020-02-24 15:10:00,70.63,70.65,70.26,70.38,81610.0,54.9343,54.9499,54.6465,54.7399,81610.0
2020-02-24 15:20:00,70.42,70.51,70.31,70.41,77894.0,54.771,54.841,54.6854,54.7632,77894.0
2020-02-24 15:30:00,70.38,70.44,70.18,70.21,90441.0,54.7399,54.7865,54.5843,54.6076,90441.0
2020-02-24 15:40:00,70.21,70.23,69.94,70.11,118648.0,54.6076,54.6232,54.3976,54.5299,118648.0
2020-02-24 15:50:00,70.12,70.16,69.89,69.91,265963.0,54.5376,54.5687,54.3587,54.3743,265963.0
2020-02-25 09:30:00,70.15,70.32,69.06,69.06,90966.0,54.561,54.6932,53.7132,53.7132,90966.0
2020-02-25 09:40:00,69.07,69.19,68.63,68.85,59314.0,53.721,53.8143,53.3788,53.5499,59314.0
2020-02-25 09:50:00,68.85,69.11,68.74,69.1,49350.0,53.5499,53.7521,53.4643,53.7443,49350.0
2020-02-25 10:00:00,69.07,69.16,68.67,68.76,39451.0,53.721,53.791,53.4099,53.4799,39451.0
2020-02-25 10:10:00,68.76,68.9,68.23,68.24,73664.0,53.4799,53.5888,53.0676,53.0754,73664.0
2020-02-25 10:20:00,68.22,68.27,67.62,67.81,76281.0,53.0599,53.0988,52.5932,52.741,76281.0
2020-02-25 10:30:00,67.85,68.03,67.63,67.77,39890.0,52.7721,52.9121,52.601,52.7099,39890.0
2020-02-25 10:40:00,67.76,67.95,67.42,67.42,37080.0,52.7021,52.8499,52.4376,52.4376,37080.0
2020-02-25 10:50:00,67.43,67.55,66.98,67.52,60893.0,52.4454,52.5388,52.0954,52.5154,60893.0
2020-02-25 11:00:00,67.49,67.67,67.17,67.29,42528.0,52.4921,52.6321,52.2432,52.3365,42528.0
2020-02-25 11:10:00,67.26,67.54,67.09,67.15,53499.0,52.3132,52.531,52.181,52.2276,53499.0
2020-02-25 11:20:00,67.14,67.36,67.05,67.31,77918.0,52.2199,52.391,52.1499,52.3521,77918.0
2020-02-25 11:30:00,67.32,67.46,67.2,67.33,65303.0,52.3599,52.4688,52.2665,52.3676,65303.0
2020-02-25 11:40:00,67.35,67.35,66.96,67.13,54668.0,52.3832,52.3832,52.0799,52.2121,54668.0
2020-02-25 11:50:00,67.12,67.42,67.1,67.36,40244.0,52.2043,52.4376,52.1888,52.391,40244.0
2020-02-25 12:00:00,67.39,67.44,67.19,67.23,38297.0,52.4143,52.4532,52.2588,52.2899,38297.0
2020-02-25 12:10:00,67.19,67.3,67.14,67.29,61396.0,52.2588,52.3443,52.2199,52.3365,61396.0
2020-02-25 12:20:00,67.28,67.29,67.06,67.22,113139.0,52.3288,52.3365,52.1576,52.2821,113139.0
2020-02-25 12:30:00,67.21,67.5,67.21,67.27,42825.0,52.2743,52.4999,52.2743,52.321,42825.0
2020-02-25 12:40:00,67.27,67.3,66.91,67.15,158792.0,52.321,52.3443,52.041,52.2276,158792.0
2020-02-25 12:50:00,67.15,67.31,67.06,67.16,80105.0,52.2276,52.3521,52.1576,52.2354,80105.0
2020-02-25 13:00:00,67.13,67.28,67.04,67.19,59805.0,52.2121,52.3288,52.1421,52.2588,59805.0
2020-02-25 13:10:00,67.16,67.32,67.03,67.14,82537.0,52.2354,52.3599,52.1343,52.2199,82537.0
2020-02-25 13:20:00,67.14,67.14,66.94,67.04,90684.0,52.2199,52.2199,52.0643,52.1421,90684.0
2020-02-25 13:30:00,67.05,67.12,66.79,66.8,330304.0,52.1499,52.2043,51.9476,51.9554,330304.0
2020-02-25 13:40:00,66.8,66.94,66.57,66.84,135891.0,51.9554,52.0643,51.7765,51.9865,135891.0
2020-02-25 13:50:00,66.85,66.99,66.5,66.5,107430.0,51.9943,52.1032,51.7221,51.7221,107430.0
2020-02-25 14:00:00,66.49,66.68,65.89,66.0,227706.0,51.7143,51.8621,51.2476,51.3332,227706.0
2020-02-25 14:10:00,66.0,66.12,65.76,65.83,146738.0,51.3332,51.4265,51.1465,51.201,146738.0
2020-02-25 14:20:00,65.81,65.96,65.55,65.63,193218.0,51.1854,51.3021,50.9832,51.0454,193218.0
2020-02-25 14:30:00,65.66,65.87,65.56,65.75,157083.0,51.0688,51.2321,50.991,51.1388,157083.0
2020-02-25 14:40:00,65.73,66.4,65.71,66.4,113155.0,51.1232,51.6443,51.1076,51.6443,113155.0
2020-02-25 14:50:00,66.41,66.59,66.4,66.5,78084.0,51.6521,51.7921,51.6443,51.7221,78084.0
2020-02-25 15:00:00,66.52,67.0,66.51,66.69,94935.0,51.7376,52.111,51.7299,51.8699,94935.0
2020-02-25 15:10:00,66.66,66.69,66.22,66.28,94084.0,51.8465,51.8699,51.5043,51.551,94084.0
2020-02-25 15:20:00,66.29,66.36,66.06,66.28,136859.0,51.5588,51.6132,51.3799,51.551,136859.0
2020-02-25 15:30:00,66.26,66.32,65.97,66.21,251130.0,51.5354,51.5821,51.3099,51.4965,251130.0
2020-02-25 15:40:00,66.23,66.82,66.22,66.77,229136.0,51.5121,51.971,51.5043,51.9321,229136.0
2020-02-25 15:50:00,66.75,67.01,66.58,67.0,783484.0,51.9165,52.1188,51.7843,52.111,783484.0
2020-02-26 09:30:00,67.72,67.72,66.54,66.94,125898.0,52.671,52.671,51.7532,52.0643,125898.0
2020-02-26 09:40:00,67.02,67.77,66.92,67.63,134101.0,52.1265,52.7099,52.0488,52.601,134101.0
2020-02-26 09:50:00,67.58,67.72,67.4,67.48,68428.0,52.5621,52.671,52.4221,52.4843,68428.0
2020-02-26 10:00:00,67.51,67.51,67.12,67.4,89331.0,52.5076,52.5076,52.2043,52.4221,89331.0
2020-02-26 10:10:00,67.4,67.69,67.22,67.48,100641.0,52.4221,52.6476,52.2821,52.4843,100641.0
2020-02-26 10:20:00,67.48,67.56,67.2,67.28,104238.0,52.4843,52.5465,52.2665,52.3288,104238.0
2020-02-26 10:30:00,67.33,67.77,67.27,67.54,114976.0,52.3676,52.7099,52.321,52.531,114976.0
2020-02-26 10:40:00,67.53,67.75,67.24,67.39,73142.0,52.5232,52.6943,52.2976,52.4143,73142.0
2020-02-26 10:50:00,67.41,67.54,66.78,66.78,46138.0,52.4299,52.531,51.9399,51.9399,46138.0
2020-02-26 11:00:00,66.76,66.88,66.55,66.56,52504.0,51.9243,52.0176,51.761,51.7688,52504.0
2020-02-26 11:10:00,66.56,66.59,66.33,66.55,46947.0,51.7688,51.7921,51.5899,51.761,46947.0
2020-02-26 11:20:00,66.56,66.71,66.49,66.64,47107.0,51.7688,51.8854,51.7143,51.831,47107.0
2020-02-26 11:30:00,66.63,66.64,66.3,66.37,57534.0,51.8232,51.831,51.5665,51.621,57534.0
2020-02-26 11:40:00,66.37,66.38,65.88,65.98,69871.0,51.621,51.6288,51.2399,51.3176,69871.0
2020-02-26 11:50:00,65.95,65.95,65.63,65.64,38078.0,51.2943,51.2943,51.0454,51.0532,38078.0
2020-02-26 12:00:00,65.66,65.74,65.19,65.33,88282.0,51.0688,51.131,50.7032,50.8121,88282.0
2020-02-26 12:10:00,65.3,65.38,64.88,65.22,142153.0,50.7888,50.851,50.4621,50.7265,142153.0
2020-02-26 12:20:00,65.23,65.35,64.98,65.13,88681.0,50.7343,50.8276,50.5399,50.6565,88681.0
2020-02-26 12:30:00,65.12,65.37,65.01,65.03,65248.0,50.6488,50.8432,50.5632,50.5788,65248.0
2020-02-26 12:40:00,65.06,65.1,64.89,65.03,53780.0,50.6021,50.6332,50.4699,50.5788,53780.0
2020-02-26 12:50:00,65.03,65.2,64.86,64.95,48436.0,50.5788,50.711,50.4465,50.5165,48436.0
2020-02-26 13:00:00,64.97,65.03,64.81,64.81,49964.0,50.5321,50.5788,50.4076,50.4076,49964.0
2020-02-26 13:10:00,64.84,64.91,64.65,64.72,53975.0,50.431,50.4854,50.2832,50.3376,53975.0
2020-02-26 13:20:00,64.76,64.91,64.63,64.84,46686.0,50.3688,50.4854,50.2676,50.431,46686.0
2020-02-26 13:30:00,64.83,64.85,64.26,64.28,100461.0,50.4232,50.4388,49.9799,49.9954,100461.0
2020-02-26 13:40:00,64.27,64.47,63.96,64.35,134346.0,49.9876,50.1432,49.7465,50.0499,134346.0
2020-02-26 13:50:00,64.3,64.3,63.8,63.86,45806.0,50.011,50.011,49.6221,49.6688,45806.0
2020-02-26 14:00:00,63.84,64.06,63.74,63.81,67446.0,49.6532,49.8243,49.5754,49.6299,67446.0
2020-02-26 14:10:00,63.82,64.02,63.55,63.61,72169.0,49.6376,49.7932,49.4277,49.4743,72169.0
2020-02-26 14:20:00,63.59,63.94,63.59,63.65,90295.0,49.4588,49.731,49.4588,49.5054,90295.0
2020-02-26 14:30:00,63.68,63.92,63.53,63.69,61136.0,49.5288,49.7154,49.4121,49.5365,61136.0
2020-02-26 14:40:00,63.68,63.74,63.4,63.46,60703.0,49.5288,49.5754,49.311,49.3577,60703.0
2020-02-26 14:50:00,63.46,63.57,63.25,63.34,84899.0,49.3577,49.4432,49.1943,49.2643,84899.0
2020-02-26 15:00:00,63.35,63.62,63.3,63.48,58106.0,49.2721,49.4821,49.2332,49.3732,58106.0
2020-02-26 15:10:00,63.54,64.07,63.43,63.93,135255.0,49.4199,49.8321,49.3343,49.7232,135255.0
2020-02-26 15:20:00,63.93,64.0,63.57,63.62,159913.0,49.7232,49.7776,49.4432,49.4821,159913.0
2020-02-26 15:30:00,63.63,63.69,63.42,63.55,171355.0,49.4899,49.5365,49.3265,49.4277,171355.0
2020-02-26 15:40:00,63.54,63.58,63.2,63.23,227638.0,49.4199,49.451,49.1554,49.1788,227638.0
2020-02-26 15:50:00,63.24,63.37,63.08,63.2,509143.0,49.1865,49.2877,49.0621,49.1554,509143.0
2020-02-27 09:30:00,60.59,60.82,59.46,59.63,257277.0,47.1254,47.3043,46.2465,46.3788,257277.0
2020-02-27 09:40:00,59.63,59.77,58.85,59.37,369145.0,46.3788,46.4877,45.7721,46.1765,369145.0
2020-02-27 09:50:00,59.34,60.02,59.1,59.46,296294.0,46.1532,46.6821,45.9665,46.2465,296294.0
2020-02-27 10:00:00,59.44,59.77,59.27,59.46,212246.0,46.231,46.4877,46.0988,46.2465,212246.0
2020-02-27 10:10:00,59.48,59.9,59.3,59.88,189549.0,46.2621,46.5888,46.1221,46.5732,189549.0
2020-02-27 10:20:00,59.86,59.95,59.3,59.47,174399.0,46.5577,46.6277,46.1221,46.2543,174399.0
2020-02-27 10:30:00,59.44,59.52,59.06,59.35,107520.0,46.231,46.2932,45.9354,46.161,107520.0
2020-02-27 10:40:00,59.33,60.12,59.25,60.12,91968.0,46.1454,46.7599,46.0832,46.7599,91968.0
2020-02-27 10:50:00,60.14,61.18,60.04,61.15,124722.0,46.7754,47.5843,46.6977,47.561,124722.0
2020-02-27 11:00:00,61.15,61.89,60.89,61.86,97928.0,47.561,48.1365,47.3588,48.1132,97928.0
2020-02-27 11:10:00,61.85,61.92,61.41,61.92,94871.0,48.1054,48.1599,47.7632,48.1599,94871.0
2020-02-27 11:20:00,61.91,62.05,61.59,61.71,103658.0,48.1521,48.261,47.9032,47.9965,103658.0
2020-02-27 11:30:00,61.66,61.88,61.27,61.41,234407.0,47.9577,48.1288,47.6543,47.7632,234407.0
2020-02-27 11:40:00,61.4,61.58,61.13,61.46,133183.0,47.7554,47.8954,47.5454,47.8021,133183.0
2020-02-27 11:50:00,61.48,61.89,61.38,61.85,147725.0,47.8177,48.1365,47.7399,48.1054,147725.0
2020-02-27 12:00:00,61.85,62.75,61.78,62.68,148563.0,48.1054,48.8054,48.051,48.751,148563.0
2020-02-27 12:10:00,62.7,63.03,62.54,62.95,169306.0,48.7665,49.0232,48.6421,48.961,169306.0
2020-02-27 12:20:00,62.96,62.96,62.51,62.9,166383.0,48.9688,48.9688,48.6188,48.9221,166383.0
2020-02-27 12:30:00,62.87,63.56,62.81,63.53,139991.0,48.8988,49.4354,48.8521,49.4121,139991.0
2020-02-27 12:40:00,63.51,63.52,62.98,63.16,157604.0,49.3965,49.4043,48.9843,49.1243,157604.0
2020-02-27 12:50:00,63.15,63.15,62.52,62.55,56865.0,49.1165,49.1165,48.6265,48.6499,56865.0
2020-02-27 13:00:00,62.54,62.6,62.29,62.4,79830.0,48.6421,48.6888,48.4477,48.5332,79830.0
2020-02-27 13:10:00,62.38,62.64,62.19,62.28,61007.0,48.5177,48.7199,48.3699,48.4399,61007.0
2020-02-27 13:20:00,62.26,62.32,61.93,61.95,55823.0,48.4243,48.471,48.1677,48.1832,55823.0
2020-02-27 13:30:00,61.93,62.09,61.64,61.71,58458.0,48.1677,48.2921,47.9421,47.9965,58458.0
2020-02-27 13:40:00,61.73,61.8,61.15,61.4,75672.0,48.0121,48.0665,47.561,47.7554,75672.0
2020-02-27 13:50:00,61.39,61.78,61.17,61.27,75779.0,47.7477,48.051,47.5765,47.6543,75779.0
2020-02-27 14:00:00,61.23,61.31,60.84,60.9,91952.0,47.6232,47.6854,47.3199,47.3665,91952.0
2020-02-27 14:10:00,60.87,61.27,60.82,60.92,82257.0,47.3432,47.6543,47.3043,47.3821,82257.0
2020-02-27 14:20:00,60.94,61.52,60.94,61.52,75614.0,47.3977,47.8488,47.3977,47.8488,75614.0
2020-02-27 14:30:00,61.49,61.8,61.33,61.61,75266.0,47.8254,48.0665,47.701,47.9188,75266.0
2020-02-27 14:40:00,61.59,61.84,61.5,61.67,93524.0,47.9032,48.0977,47.8332,47.9654,93524.0
2020-02-27 14:50:00,61.64,61.69,61.17,61.24,133406.0,47.9421,47.981,47.5765,47.631,133406.0
2020-02-27 15:00:00,61.25,61.6,61.01,61.57,120854.0,47.6388,47.911,47.4521,47.8877,120854.0
2020-02-27 15:10:00,61.58,61.71,61.09,61.13,104094.0,47.8954,47.9965,47.5143,47.5454,104094.0
2020-02-27 15:20:00,61.11,61.22,60.91,60.91,105149.0,47.5299,47.6154,47.3743,47.3743,105149.0
2020-02-27 15:30:00,60.88,61.08,60.61,60.63,191976.0,47.351,47.5065,47.141,47.1565,191976.0
2020-02-27 15:40:00,60.63,60.77,60.39,60.73,224937.0,47.1565,47.2654,46.9699,47.2343,224937.0
2020-02-27 15:50:00,60.75,60.77,59.83,59.83,552079.0,47.2499,47.2654,46.5343,46.5343,552079.0
2020-02-28 09:30:00,57.3,60.61,56.33,59.16,577308.0,44.5666,47.141,43.8121,46.0132,577308.0
2020-02-28 09:40:00,59.39,59.53,58.58,58.87,138323.0,46.1921,46.301,45.5621,45.7877,138323.0
2020-02-28 09:50:00,58.77,58.9,58.38,58.8,124989.0,45.7099,45.811,45.4065,45.7332,124989.0
2020-02-28 10:00:00,58.98,59.27,58.34,59.05,216514.0,45.8732,46.0988,45.3754,45.9277,216514.0
2020-02-28 10:10:00,59.05,59.05,58.2,58.74,219667.0,45.9277,45.9277,45.2665,45.6865,219667.0
2020-02-28 10:20:00,58.75,59.2,58.54,58.55,170010.0,45.6943,46.0443,45.531,45.5388,170010.0
2020-02-28 10:30:00,58.58,59.21,58.39,58.91,148038.0,45.5621,46.0521,45.4143,45.8188,148038.0
2020-02-28 10:40:00,58.93,59.67,58.61,59.26,126961.0,45.8343,46.4099,45.5854,46.091,126961.0
2020-02-28 10:50:00,59.19,60.64,59.19,59.78,242235.0,46.0365,47.1643,46.0365,46.4954,242235.0
2020-02-28 11:00:00,59.82,60.25,58.92,59.1,137724.0,46.5265,46.861,45.8265,45.9665,137724.0
2020-02-28 11:10:00,59.1,59.65,59.0,59.41,187238.0,45.9665,46.3943,45.8888,46.2077,187238.0
2020-02-28 11:20:00,59.38,60.07,59.35,60.01,121222.0,46.1843,46.721,46.161,46.6743,121222.0
2020-02-28 11:30:00,60.01,61.14,60.0,61.14,88173.0,46.6743,47.5532,46.6665,47.5532,88173.0
2020-02-28 11:40:00,61.11,61.27,60.33,61.11,170744.0,47.5299,47.6543,46.9232,47.5299,170744.0
2020-02-28 11:50:00,61.16,61.34,60.25,60.36,145064.0,47.5688,47.7088,46.861,46.9465,145064.0
2020-02-28 12:00:00,60.33,60.93,60.0,60.83,216742.0,46.9232,47.3899,46.6665,47.3121,216742.0
2020-02-28 12:10:00,60.82,61.11,60.36,60.74,226723.0,47.3043,47.5299,46.9465,47.2421,226723.0
2020-02-28 12:20:00,60.79,60.99,60.27,60.59,112841.0,47.281,47.4365,46.8765,47.1254,112841.0
2020-02-28 12:30:00,60.64,61.45,60.63,61.07,125666.0,47.1643,47.7943,47.1565,47.4988,125666.0
2020-02-28 12:40:00,61.11,61.7,60.69,61.7,177414.0,47.5299,47.9888,47.2032,47.9888,177414.0
2020-02-28 12:50:00,61.74,62.15,61.55,62.1,178726.0,48.0199,48.3388,47.8721,48.2999,178726.0
2020-02-28 13:00:00,62.03,62.45,61.84,62.42,137067.0,48.2454,48.5721,48.0977,48.5488,137067.0
2020-02-28 13:10:00,62.34,62.34,61.59,62.1,144048.0,48.4865,48.4865,47.9032,48.2999,144048.0
2020-02-28 13:20:00,62.1,62.64,61.85,62.4,105299.0,48.2999,48.7199,48.1054,48.5332,105299.0
2020-02-28 13:30:00,62.38,62.46,61.84,62.22,216000.0,48.5177,48.5799,48.0977,48.3932,216000.0
2020-02-28 13:40:00,62.28,62.34,61.69,62.07,128684.0,48.4399,48.4865,47.981,48.2765,128684.0
2020-02-28 13:50:00,62.09,62.15,61.74,62.06,102189.0,48.2921,48.3388,48.0199,48.2688,102189.0
2020-02-28 14:00:00,62.04,62.22,61.73,61.81,79650.0,48.2532,48.3932,48.0121,48.0743,79650.0
2020-02-28 14:10:00,61.83,62.16,61.54,61.72,111273.0,48.0899,48.3465,47.8643,48.0043,111273.0
2020-02-28 14:20:00,61.7,62.09,61.43,61.99,89471.0,47.9888,48.2921,47.7788,48.2143,89471.0
2020-02-28 14:30:00,61.98,62.71,61.89,62.06,143193.0,48.2065,48.7743,48.1365,48.2688,143193.0
2020-02-28 14:40:00,62.15,63.07,62.04,62.71,176439.0,48.3388,49.0543,48.2532,48.7743,176439.0
2020-02-28 14:50:00,62.72,62.81,62.3,62.5,114204.0,48.7821,48.8521,48.4554,48.611,114204.0
2020-02-28 15:00:00,62.56,62.58,62.14,62.4,139487.0,48.6577,48.6732,48.331,48.5332,139487.0
2020-02-28 15:10:00,62.38,62.87,62.36,62.77,177588.0,48.5177,48.8988,48.5021,48.821,177588.0
2020-02-28 15:20:00,62.77,63.23,62.37,62.37,179142.0,48.821,49.1788,48.5099,48.5099,179142.0
2020-02-28 15:30:00,62.36,62.67,62.22,62.61,221314.0,48.5021,48.7432,48.3932,48.6965,221314.0
2020-02-28 15:40:00,62.59,62.64,61.84,62.24,558533.0,48.681,48.7199,48.0977,48.4088,558533.0
2020-02-28 15:50:00,62.28,63.26,62.18,63.26,1487097.0,48.4399,49.2021,48.3621,49.2021,1487097.0
2020-03-02 09:30:00,63.81,63.9,60.68,61.49,332137.0,49.6299,49.6999,47.1954,47.8254,332137.0
2020-03-02 09:40:00,61.35,61.66,61.03,61.18,106242.0,47.7165,47.9577,47.4677,47.5843,106242.0
2020-03-02 09:50:00,61.18,61.28,60.63,60.75,109512.0,47.5843,47.6621,47.1565,47.2499,109512.0
2020-03-02 10:00:00,60.8,60.88,60.16,60.45,129629.0,47.2888,47.351,46.791,47.0165,129629.0
2020-03-02 10:10:00,60.48,61.28,60.4,61.21,108921.0,47.0399,47.6621,46.9777,47.6077,108921.0
2020-03-02 10:20:00,61.25,61.56,60.98,61.33,117745.0,47.6388,47.8799,47.4288,47.701,117745.0
2020-03-02 10:30:00,61.36,61.4,60.85,61.4,106028.0,47.7243,47.7554,47.3277,47.7554,106028.0
2020-03-02 10:40:00,61.37,62.09,61.21,62.05,120752.0,47.7321,48.2921,47.6077,48.261,120752.0
2020-03-02 10:50:00,62.04,62.4,61.66,61.67,98739.0,48.2532,48.5332,47.9577,47.9654,98739.0
2020-03-02 11:00:00,61.66,61.87,61.41,61.65,92131.0,47.9577,48.121,47.7632,47.9499,92131.0
2020-03-02 11:10:00,61.61,62.71,61.61,62.4,75840.0,47.9188,48.7743,47.9188,48.5332,75840.0
2020-03-02 11:20:00,62.4,62.84,62.38,62.54,122880.0,48.5332,48.8754,48.5177,48.6421,122880.0
2020-03-02 11:30:00,62.57,62.85,62.31,62.76,111978.0,48.6654,48.8832,48.4632,48.8132,111978.0
2020-03-02 11:40:00,62.75,62.81,62.36,62.49,81432.0,48.8054,48.8521,48.5021,48.6032,81432.0
2020-03-02 11:50:00,62.5,63.03,62.44,62.69,157014.0,48.611,49.0232,48.5643,48.7588,157014.0
2020-03-02 12:00:00,62.72,62.85,62.06,62.06,98379.0,48.7821,48.8832,48.2688,48.2688,98379.0
2020-03-02 12:10:00,62.08,62.08,61.32,61.61,188696.0,48.2843,48.2843,47.6932,47.9188,188696.0
2020-03-02 12:20:00,61.6,61.77,61.18,61.57,139569.0,47.911,48.0432,47.5843,47.8877,139569.0
2020-03-02 12:30:00,61.55,61.9,61.53,61.74,108059.0,47.8721,48.1443,47.8565,48.0199,108059.0
2020-03-02 12:40:00,61.76,61.86,61.45,61.68,68025.0,48.0354,48.1132,47.7943,47.9732,68025.0
2020-03-02 12:50:00,61.7,61.9,61.57,61.68,53852.0,47.9888,48.1443,47.8877,47.9732,53852.0
2020-03-02 13:00:00,61.69,61.96,61.68,61.78,57336.0,47.981,48.191,47.9732,48.051,57336.0
2020-03-02 13:10:00,61.8,61.83,61.2,61.2,92199.0,48.0665,48.0899,47.5999,47.5999,92199.0
2020-03-02 13:20:00,61.24,61.33,60.88,61.0,49152.0,47.631,47.701,47.351,47.4443,49152.0
2020-03-02 13:30:00,61.03,61.25,60.85,61.25,64504.0,47.4677,47.6388,47.3277,47.6388,64504.0
2020-03-02 13:40:00,61.26,61.27,60.74,60.74,127048.0,47.6465,47.6543,47.2421,47.2421,127048.0
2020-03-02 13:50:00,60.73,60.96,60.32,60.96,69789.0,47.2343,47.4132,46.9154,47.4132,69789.0
2020-03-02 14:00:00,60.94,61.53,60.94,61.53,88575.0,47.3977,47.8565,47.3977,47.8565,88575.0
2020-03-02 14:10:00,61.53,61.54,61.08,61.11,65121.0,47.8565,47.8643,47.5065,47.5299,65121.0
2020-03-02 14:20:00,61.12,61.25,60.68,60.71,139690.0,47.5377,47.6388,47.1954,47.2188,139690.0
2020-03-02 14:30:00,60.71,60.8,60.42,60.47,107127.0,47.2188,47.2888,46.9932,47.0321,107127.0
2020-03-02 14:40:00,60.46,60.76,60.19,60.76,109282.0,47.0243,47.2577,46.8143,47.2577,109282.0
2020-03-02 14:50:00,60.75,60.88,60.46,60.51,127312.0,47.2499,47.351,47.0243,47.0632,127312.0
2020-03-02 15:00:00,60.55,61.04,60.53,60.97,139662.0,47.0943,47.4754,47.0788,47.421,139662.0
2020-03-02 15:10:00,60.95,60.97,60.66,60.79,147960.0,47.4054,47.421,47.1799,47.281,147960.0
2020-03-02 15:20:00,60.77,61.19,60.77,61.0,120549.0,47.2654,47.5921,47.2654,47.4443,120549.0
2020-03-02 15:30:00,61.01,61.82,60.92,61.8,226752.0,47.4521,48.0821,47.3821,48.0665,226752.0
2020-03-02 15:40:00,61.8,62.23,61.76,62.19,321224.0,48.0665,48.401,48.0354,48.3699,321224.0
2020-03-02 15:50:00,62.25,62.9,62.2,62.86,644981.0,48.4165,48.9221,48.3777,48.891,644981.0
2020-03-03 09:30:00,62.93,63.44,62.55,63.37,318188.0,48.9454,49.3421,48.6499,49.2877,318188.0
2020-03-03 09:40:00,63.39,63.59,62.79,62.85,170404.0,49.3032,49.4588,48.8365,48.8832,170404.0
2020-03-03 09:50:00,62.85,63.02,62.0,62.91,321096.0,48.8832,49.0154,48.2221,48.9299,321096.0
2020-03-03 10:00:00,62.9,65.41,62.9,63.79,183658.0,48.9221,50.8743,48.9221,49.6143,183658.0
2020-03-03 10:10:00,63.69,63.87,62.34,62.82,177575.0,49.5365,49.6765,48.4865,48.8599,177575.0
2020-03-03 10:20:00,62.74,64.25,62.74,64.07,104595.0,48.7977,49.9721,48.7977,49.8321,104595.0
2020-03-03 10:30:00,64.09,64.66,64.04,64.37,137186.0,49.8476,50.291,49.8088,50.0654,137186.0
2020-03-03 10:40:00,64.38,64.89,63.91,63.94,105483.0,50.0732,50.4699,49.7076,49.731,105483.0
2020-03-03 10:50:00,64.01,64.62,63.63,64.62,130938.0,49.7854,50.2599,49.4899,50.2599,130938.0
2020-03-03 11:00:00,64.57,64.89,63.55,63.88,136013.0,50.221,50.4699,49.4277,49.6843,136013.0
2020-03-03 11:10:00,63.85,64.13,63.28,63.85,152950.0,49.661,49.8788,49.2177,49.661,152950.0
2020-03-03 11:20:00,63.88,63.94,62.59,62.97,145168.0,49.6843,49.731,48.681,48.9765,145168.0
2020-03-03 11:30:00,62.93,63.55,62.75,63.54,99212.0,48.9454,49.4277,48.8054,49.4199,99212.0
2020-03-03 11:40:00,63.55,63.72,63.02,63.03,133772.0,49.4277,49.5599,49.0154,49.0232,133772.0
2020-03-03 11:50:00,63.03,63.57,63.01,63.3,95984.0,49.0232,49.4432,49.0077,49.2332,95984.0
2020-03-03 12:00:00,63.27,63.62,62.97,63.51,49896.0,49.2099,49.4821,48.9765,49.3965,49896.0
2020-03-03 12:10:00,63.53,63.58,63.1,63.28,35993.0,49.4121,49.451,49.0777,49.2177,35993.0
2020-03-03 12:20:00,63.32,63.53,63.0,63.14,69472.0,49.2488,49.4121,48.9999,49.1088,69472.0
2020-03-03 12:30:00,63.15,63.19,62.68,63.0,42945.0,49.1165,49.1477,48.751,48.9999,42945.0
2020-03-03 12:40:00,62.94,63.09,62.82,62.98,43752.0,48.9532,49.0699,48.8599,48.9843,43752.0
2020-03-03 12:50:00,62.98,62.99,62.56,62.77,43128.0,48.9843,48.9921,48.6577,48.821,43128.0
2020-03-03 13:00:00,62.78,62.78,62.35,62.55,33083.0,48.8288,48.8288,48.4943,48.6499,33083.0
2020-03-03 13:10:00,62.58,62.61,62.04,62.08,46826.0,48.6732,48.6965,48.2532,48.2843,46826.0
2020-03-03 13:20:00,62.13,62.27,61.76,62.12,60525.0,48.3232,48.4321,48.0354,48.3154,60525.0
2020-03-03 13:30:00,62.11,62.35,61.94,62.0,50954.0,48.3077,48.4943,48.1754,48.2221,50954.0
2020-03-03 13:40:00,62.02,62.05,61.39,61.41,66271.0,48.2377,48.261,47.7477,47.7632,66271.0
2020-03-03 13:50:00,61.38,61.79,61.38,61.45,62309.0,47.7399,48.0588,47.7399,47.7943,62309.0
2020-03-03 14:00:00,61.49,61.8,60.89,60.95,71722.0,47.8254,48.0665,47.3588,47.4054,71722.0
2020-03-03 14:10:00,60.94,61.52,60.89,61.37,77417.0,47.3977,47.8488,47.3588,47.7321,77417.0
2020-03-03 14:20:00,61.38,61.99,61.19,61.85,70813.0,47.7399,48.2143,47.5921,48.1054,70813.0
2020-03-03 14:30:00,61.88,62.08,61.47,61.47,99993.0,48.1288,48.2843,47.8099,47.8099,99993.0
2020-03-03 14:40:00,61.46,62.11,61.39,62.11,56950.0,47.8021,48.3077,47.7477,48.3077,56950.0
2020-03-03 14:50:00,62.13,62.4,61.96,62.21,59357.0,48.3232,48.5332,48.191,48.3854,59357.0
2020-03-03 15:00:00,62.24,62.62,62.12,62.39,57744.0,48.4088,48.7043,48.3154,48.5254,57744.0
2020-03-03 15:10:00,62.45,62.98,62.35,62.9,68267.0,48.5721,48.9843,48.4943,48.9221,68267.0
2020-03-03 15:20:00,62.93,63.19,62.54,63.19,104892.0,48.9454,49.1477,48.6421,49.1477,104892.0
2020-03-03 15:30:00,63.17,63.23,62.44,62.59,153445.0,49.1321,49.1788,48.5643,48.681,153445.0
2020-03-03 15:40:00,62.59,63.36,62.51,62.72,155900.0,48.681,49.2799,48.6188,48.7821,155900.0
2020-03-03 15:50:00,62.69,63.04,62.34,62.34,393267.0,48.7588,49.031,48.4865,48.4865,393267.0
2020-03-04 09:30:00,63.62,63.99,62.77,63.5,147409.0,49.4821,49.7699,48.821,49.3888,147409.0
2020-03-04 09:40:00,63.62,63.98,63.41,63.43,85023.0,49.4821,49.7621,49.3188,49.3343,85023.0
2020-03-04 09:50:00,63.45,63.7,63.04,63.26,52579.0,49.3499,49.5443,49.031,49.2021,52579.0
2020-03-04 10:00:00,63.28,63.82,63.1,63.62,113512.0,49.2177,49.6376,49.0777,49.4821,113512.0
2020-03-04 10:10:00,63.67,64.18,63.48,64.12,77695.0,49.521,49.9176,49.3732,49.871,77695.0
2020-03-04 10:20:00,64.14,64.5,64.07,64.12,73316.0,49.8865,50.1665,49.8321,49.871,73316.0
2020-03-04 10:30:00,64.15,64.35,63.53,63.55,92337.0,49.8943,50.0499,49.4121,49.4277,92337.0
2020-03-04 10:40:00,63.55,63.72,63.35,63.64,71058.0,49.4277,49.5599,49.2721,49.4976,71058.0
2020-03-04 10:50:00,63.65,63.66,63.24,63.28,105128.0,49.5054,49.5132,49.1865,49.2177,105128.0
2020-03-04 11:00:00,63.3,63.69,63.3,63.51,59679.0,49.2332,49.5365,49.2332,49.3965,59679.0
2020-03-04 11:10:00,63.52,63.7,63.39,63.44,61203.0,49.4043,49.5443,49.3032,49.3421,61203.0
2020-03-04 11:20:00,63.47,63.51,62.94,62.98,86478.0,49.3654,49.3965,48.9532,48.9843,86478.0
2020-03-04 11:30:00,63.01,63.2,62.7,62.71,111378.0,49.0077,49.1554,48.7665,48.7743,111378.0
2020-03-04 11:40:00,62.71,62.83,62.55,62.62,40399.0,48.7743,48.8677,48.6499,48.7043,40399.0
2020-03-04 11:50:00,62.56,62.87,62.28,62.67,64471.0,48.6577,48.8988,48.4399,48.7432,64471.0
2020-03-04 12:00:00,62.7,63.07,62.7,63.05,68724.0,48.7665,49.0543,48.7665,49.0388,68724.0
2020-03-04 12:10:00,63.12,63.34,63.05,63.19,44853.0,49.0932,49.2643,49.0388,49.1477,44853.0
2020-03-04 12:20:00,63.21,63.37,63.05,63.27,61433.0,49.1632,49.2877,49.0388,49.2099,61433.0
2020-03-04 12:30:00,63.28,63.48,63.25,63.43,74515.0,49.2177,49.3732,49.1943,49.3343,74515.0
2020-03-04 12:40:00,63.41,63.75,63.33,63.75,121337.0,49.3188,49.5832,49.2565,49.5832,121337.0
2020-03-04 12:50:00,63.72,63.82,63.44,63.54,73443.0,49.5599,49.6376,49.3421,49.4199,73443.0
2020-03-04 13:00:00,63.56,63.9,63.53,63.82,61619.0,49.4354,49.6999,49.4121,49.6376,61619.0
2020-03-04 13:10:00,63.84,63.84,63.43,63.67,136661.0,49.6532,49.6532,49.3343,49.521,136661.0
2020-03-04 13:20:00,63.65,63.87,63.63,63.76,34480.0,49.5054,49.6765,49.4899,49.591,34480.0
2020-03-04 13:30:00,63.76,63.96,63.68,63.76,40483.0,49.591,49.7465,49.5288,49.591,40483.0
2020-03-04 13:40:00,63.74,63.87,63.59,63.87,31153.0,49.5754,49.6765,49.4588,49.6765,31153.0
2020-03-04 13:50:00,63.88,64.06,63.86,63.91,73099.0,49.6843,49.8243,49.6688,49.7076,73099.0
2020-03-04 14:00:00,63.91,63.97,63.72,63.89,77087.0,49.7076,49.7543,49.5599,49.6921,77087.0
2020-03-04 14:10:00,63.89,64.0,63.82,63.9,69204.0,49.6921,49.7776,49.6376,49.6999,69204.0
2020-03-04 14:20:00,63.9,63.9,63.65,63.75,122987.0,49.6999,49.6999,49.5054,49.5832,122987.0
2020-03-04 14:30:00,63.79,63.98,63.64,63.64,75055.0,49.6143,49.7621,49.4976,49.4976,75055.0
2020-03-04 14:40:00,63.67,63.79,63.45,63.46,70219.0,49.521,49.6143,49.3499,49.3577,70219.0
2020-03-04 14:50:00,63.47,63.58,63.32,63.51,78753.0,49.3654,49.451,49.2488,49.3965,78753.0
2020-03-04 15:00:00,63.48,63.53,63.22,63.34,82339.0,49.3732,49.4121,49.171,49.2643,82339.0
2020-03-04 15:10:00,63.36,63.56,63.29,63.34,86235.0,49.2799,49.4354,49.2254,49.2643,86235.0
2020-03-04 15:20:00,63.35,63.68,63.33,63.68,103490.0,49.2721,49.5288,49.2565,49.5288,103490.0
2020-03-04 15:30:00,63.67,63.82,63.55,63.73,104903.0,49.521,49.6376,49.4277,49.5676,104903.0
2020-03-04 15:40:00,63.74,63.75,63.42,63.62,140565.0,49.5754,49.5832,49.3265,49.4821,140565.0
2020-03-04 15:50:00,63.63,64.21,63.63,64.07,472628.0,49.4899,49.941,49.4899,49.8321,472628.0
2020-03-05 09:30:00,61.78,63.4,61.63,63.0,159681.0,48.051,49.311,47.9343,48.9999,159681.0
2020-03-05 09:40:00,63.01,63.01,62.27,62.41,63414.0,49.0077,49.0077,48.4321,48.541,63414.0
2020-03-05 09:50:00,62.42,62.55,62.01,62.27,84245.0,48.5488,48.6499,48.2299,48.4321,84245.0
2020-03-05 10:00:00,62.24,62.6,62.12,62.51,113191.0,48.4088,48.6888,48.3154,48.6188,113191.0
2020-03-05 10:10:00,62.51,63.25,62.5,63.25,80406.0,48.6188,49.1943,48.611,49.1943,80406.0
2020-03-05 10:20:00,63.19,63.74,62.9,62.95,47871.0,49.1477,49.5754,48.9221,48.961,47871.0
2020-03-05 10:30:00,62.9,63.05,62.41,62.46,57871.0,48.9221,49.0388,48.541,48.5799,57871.0
2020-03-05 10:40:00,62.49,62.67,62.23,62.47,84391.0,48.6032,48.7432,48.401,48.5877,84391.0
2020-03-05 10:50:00,62.49,62.53,62.12,62.15,96182.0,48.6032,48.6343,48.3154,48.3388,96182.0
2020-03-05 11:00:00,62.14,62.86,62.08,62.86,37445.0,48.331,48.891,48.2843,48.891,37445.0
2020-03-05 11:10:00,62.82,62.89,62.59,62.66,57589.0,48.8599,48.9143,48.681,48.7354,57589.0
2020-03-05 11:20:00,62.71,62.71,62.28,62.42,57016.0,48.7743,48.7743,48.4399,48.5488,57016.0
2020-03-05 11:30:00,62.39,62.5,62.1,62.22,58010.0,48.5254,48.611,48.2999,48.3932,58010.0
2020-03-05 11:40:00,62.22,62.27,62.0,62.17,45950.0,48.3932,48.4321,48.2221,48.3543,45950.0
2020-03-05 11:50:00,62.2,62.21,61.86,62.01,36681.0,48.3777,48.3854,48.1132,48.2299,36681.0
2020-03-05 12:00:00,62.0,62.17,61.89,61.95,42672.0,48.2221,48.3543,48.1365,48.1832,42672.0
2020-03-05 12:10:00,61.94,62.09,61.76,61.77,39820.0,48.1754,48.2921,48.0354,48.0432,39820.0
2020-03-05 12:20:00,61.75,61.79,61.38,61.42,57733.0,48.0277,48.0588,47.7399,47.771,57733.0
2020-03-05 12:30:00,61.4,61.79,61.25,61.26,50357.0,47.7554,48.0588,47.6388,47.6465,50357.0
2020-03-05 12:40:00,61.3,61.39,61.03,61.39,59122.0,47.6777,47.7477,47.4677,47.7477,59122.0
2020-03-05 12:50:00,61.35,61.41,60.92,60.93,52893.0,47.7165,47.7632,47.3821,47.3899,52893.0
2020-03-05 13:00:00,60.93,61.21,60.89,60.97,57601.0,47.3899,47.6077,47.3588,47.421,57601.0
2020-03-05 13:10:00,60.97,61.02,60.71,60.76,69249.0,47.421,47.4599,47.2188,47.2577,69249.0
2020-03-05 13:20:00,60.77,61.19,60.74,61.06,40981.0,47.2654,47.5921,47.2421,47.491,40981.0
2020-03-05 13:30:00,61.03,61.29,60.89,60.99,55140.0,47.4677,47.6699,47.3588,47.4365,55140.0
2020-03-05 13:40:00,60.99,61.28,60.84,61.24,39779.0,47.4365,47.6621,47.3199,47.631,39779.0
2020-03-05 13:50:00,61.25,61.58,61.15,61.57,40123.0,47.6388,47.8954,47.561,47.8877,40123.0
2020-03-05 14:00:00,61.55,61.69,61.39,61.58,48022.0,47.8721,47.981,47.7477,47.8954,48022.0
2020-03-05 14:10:00,61.56,61.7,61.24,61.28,31332.0,47.8799,47.9888,47.631,47.6621,31332.0
2020-03-05 14:20:00,61.29,61.39,60.98,61.01,46851.0,47.6699,47.7477,47.4288,47.4521,46851.0
2020-03-05 14:30:00,61.06,61.49,61.01,61.45,44662.0,47.491,47.8254,47.4521,47.7943,44662.0
2020-03-05 14:40:00,61.42,61.55,61.18,61.3,53203.0,47.771,47.8721,47.5843,47.6777,53203.0
2020-03-05 14:50:00,61.29,61.46,61.08,61.23,70962.0,47.6699,47.8021,47.5065,47.6232,70962.0
2020-03-05 15:00:00,61.24,61.27,61.03,61.25,31200.0,47.631,47.6543,47.4677,47.6388,31200.0
2020-03-05 15:10:00,61.25,61.26,60.86,60.94,70576.0,47.6388,47.6465,47.3354,47.3977,70576.0
2020-03-05 15:20:00,60.97,61.4,60.96,61.26,83725.0,47.421,47.7554,47.4132,47.6465,83725.0
2020-03-05 15:30:00,61.25,61.59,61.16,61.53,132112.0,47.6388,47.9032,47.5688,47.8565,132112.0
2020-03-05 15:40:00,61.55,61.58,61.09,61.35,106725.0,47.8721,47.8954,47.5143,47.7165,106725.0
2020-03-05 15:50:00,61.35,61.98,61.34,61.86,321964.0,47.7165,48.2065,47.7088,48.1132,321964.0
2020-03-06 09:30:00,58.92,59.84,58.18,59.84,163639.0,45.8265,46.5421,45.251,46.5421,163639.0
2020-03-06 09:40:00,59.71,59.9,58.96,59.07,211136.0,46.441,46.5888,45.8577,45.9432,211136.0
2020-03-06 09:50:00,59.09,59.09,57.9,58.26,214825.0,45.9588,45.9588,45.0332,45.3132,214825.0
2020-03-06 10:00:00,58.28,58.55,57.51,57.54,95902.0,45.3288,45.5388,44.7299,44.7532,95902.0
2020-03-06 10:10:00,57.56,58.0,57.41,57.64,150254.0,44.7688,45.111,44.6521,44.831,150254.0
2020-03-06 10:20:00,57.68,58.77,57.63,58.6,90880.0,44.8621,45.7099,44.8232,45.5777,90880.0
2020-03-06 10:30:00,58.6,58.95,58.18,58.68,98123.0,45.5777,45.8499,45.251,45.6399,98123.0
2020-03-06 10:40:00,58.66,58.69,58.22,58.57,111557.0,45.6243,45.6477,45.2821,45.5543,111557.0
2020-03-06 10:50:00,58.57,58.74,57.62,57.69,106049.0,45.5543,45.6865,44.8154,44.8699,106049.0
2020-03-06 11:00:00,57.59,57.7,56.51,56.57,261204.0,44.7921,44.8777,43.9521,43.9988,261204.0
2020-03-06 11:10:00,56.53,56.54,55.5,55.74,319189.0,43.9677,43.9754,43.1666,43.3532,319189.0
2020-03-06 11:20:00,55.72,56.0,54.77,54.88,748739.0,43.3377,43.5554,42.5988,42.6843,748739.0
2020-03-06 11:30:00,54.88,56.21,54.86,56.08,298038.0,42.6843,43.7188,42.6688,43.6177,298038.0
2020-03-06 11:40:00,56.06,56.1,55.67,55.71,72633.0,43.6021,43.6332,43.2988,43.3299,72633.0
2020-03-06 11:50:00,55.75,55.98,55.64,55.94,74334.0,43.361,43.5399,43.2754,43.5088,74334.0
2020-03-06 12:00:00,55.96,56.0,55.41,55.72,110063.0,43.5243,43.5554,43.0966,43.3377,110063.0
2020-03-06 12:10:00,55.72,55.72,55.4,55.58,139082.0,43.3377,43.3377,43.0888,43.2288,139082.0
2020-03-06 12:20:00,55.56,55.72,55.38,55.5,175091.0,43.2132,43.3377,43.0732,43.1666,175091.0
2020-03-06 12:30:00,55.49,55.65,55.35,55.52,157804.0,43.1588,43.2832,43.0499,43.1821,157804.0
2020-03-06 12:40:00,55.48,55.59,55.32,55.47,95257.0,43.151,43.2366,43.0266,43.1432,95257.0
2020-03-06 12:50:00,55.46,55.55,55.22,55.44,83588.0,43.1354,43.2054,42.9488,43.1199,83588.0
2020-03-06 13:00:00,55.44,55.62,55.44,55.58,75136.0,43.1199,43.2599,43.1199,43.2288,75136.0
2020-03-06 13:10:00,55.55,55.84,55.41,55.81,79692.0,43.2054,43.431,43.0966,43.4077,79692.0
2020-03-06 13:20:00,55.79,56.14,55.67,55.73,118094.0,43.3921,43.6643,43.2988,43.3454,118094.0
2020-03-06 13:30:00,55.71,55.78,55.3,55.5,99896.0,43.3299,43.3843,43.011,43.1666,99896.0
2020-03-06 13:40:00,55.49,55.58,55.1,55.16,90388.0,43.1588,43.2288,42.8554,42.9021,90388.0
2020-03-06 13:50:00,55.14,55.21,54.82,54.91,98000.0,42.8866,42.941,42.6377,42.7077,98000.0
2020-03-06 14:00:00,54.92,54.93,54.67,54.67,89736.0,42.7154,42.7232,42.521,42.521,89736.0
2020-03-06 14:10:00,54.66,54.77,54.56,54.57,120999.0,42.5132,42.5988,42.4354,42.4432,120999.0
2020-03-06 14:20:00,54.59,54.79,54.54,54.6,75401.0,42.4588,42.6143,42.4199,42.4666,75401.0
2020-03-06 14:30:00,54.55,54.68,54.41,54.53,170944.0,42.4277,42.5288,42.3188,42.4121,170944.0
2020-03-06 14:40:00,54.52,54.53,54.19,54.41,142264.0,42.4043,42.4121,42.1477,42.3188,142264.0
2020-03-06 14:50:00,54.38,54.58,54.31,54.42,106588.0,42.2954,42.451,42.241,42.3266,106588.0
2020-03-06 15:00:00,54.39,54.47,53.94,54.14,273779.0,42.3032,42.3654,41.9532,42.1088,273779.0
2020-03-06 15:10:00,54.14,54.51,54.12,54.33,230283.0,42.1088,42.3966,42.0932,42.2566,230283.0
2020-03-06 15:20:00,54.35,54.36,53.91,53.94,510399.0,42.2721,42.2799,41.9299,41.9532,510399.0
2020-03-06 15:30:00,53.94,54.76,53.87,54.3,840596.0,41.9532,42.591,41.8988,42.2332,840596.0
2020-03-06 15:40:00,54.32,54.83,54.26,54.77,355978.0,42.2488,42.6454,42.2021,42.5988,355978.0
2020-03-06 15:50:00,54.78,55.92,54.78,55.31,708343.0,42.6066,43.4932,42.6066,43.0188,708343.0
2020-03-09 09:30:00,38.22,39.0,36.68,38.29,14711.0,29.7266,30.3333,28.5288,29.781,14711.0
2020-03-09 09:40:00,38.29,38.29,38.29,38.29,0.0,29.781,29.781,29.781,29.781,0.0
2020-03-09 09:50:00,36.4,36.5,34.91,35.61,951104.0,28.311,28.3888,27.1522,27.6966,951104.0
2020-03-09 10:00:00,35.64,36.72,34.89,36.72,729758.0,27.7199,28.5599,27.1366,28.5599,729758.0
2020-03-09 10:10:00,36.7,40.0,36.66,39.43,665092.0,28.5444,31.111,28.5133,30.6677,665092.0
2020-03-09 10:20:00,39.44,39.47,38.02,38.66,673963.0,30.6755,30.6988,29.571,30.0688,673963.0
2020-03-09 10:30:00,38.66,40.18,38.45,38.87,621665.0,30.0688,31.251,29.9055,30.2321,621665.0
2020-03-09 10:40:00,38.86,39.6,38.71,39.53,400036.0,30.2244,30.7999,30.1077,30.7455,400036.0
2020-03-09 10:50:00,39.53,39.57,38.81,39.24,433892.0,30.7455,30.7766,30.1855,30.5199,433892.0
2020-03-09 11:00:00,39.2,39.65,39.0,39.15,346098.0,30.4888,30.8388,30.3333,30.4499,346098.0
2020-03-09 11:10:00,39.16,39.42,38.72,38.92,302763.0,30.4577,30.6599,30.1155,30.271,302763.0
2020-03-09 11:20:00,38.9,39.21,38.79,39.02,354097.0,30.2555,30.4966,30.1699,30.3488,354097.0
2020-03-09 11:30:00,39.01,39.35,38.95,38.97,308204.0,30.341,30.6055,30.2944,30.3099,308204.0
2020-03-09 11:40:00,38.98,39.1,38.65,38.75,326080.0,30.3177,30.411,30.061,30.1388,326080.0
2020-03-09 11:50:00,38.75,39.5,38.74,39.48,430602.0,30.1388,30.7221,30.131,30.7066,430602.0
2020-03-09 12:00:00,39.47,39.72,39.19,39.71,263697.0,30.6988,30.8933,30.481,30.8855,263697.0
2020-03-09 12:10:00,39.69,40.14,39.51,39.83,240466.0,30.8699,31.2199,30.7299,30.9788,240466.0
2020-03-09 12:20:00,39.83,39.83,39.0,39.02,320239.0,30.9788,30.9788,30.3333,30.3488,320239.0
2020-03-09 12:30:00,39.03,39.33,38.86,39.25,357555.0,30.3566,30.5899,30.2244,30.5277,357555.0
2020-03-09 12:40:00,39.26,39.6,39.15,39.29,324280.0,30.5355,30.7999,30.4499,30.5588,324280.0
2020-03-09 12:50:00,39.28,39.45,39.21,39.4,196089.0,30.551,30.6833,30.4966,30.6444,196089.0
2020-03-09 13:00:00,39.41,39.41,38.3,38.37,291743.0,30.6521,30.6521,29.7888,29.8433,291743.0
2020-03-09 13:10:00,38.38,38.65,38.29,38.4,314340.0,29.851,30.061,29.781,29.8666,314340.0
2020-03-09 13:20:00,38.4,38.6,37.76,37.79,229644.0,29.8666,30.0221,29.3688,29.3921,229644.0
2020-03-09 13:30:00,37.79,38.06,37.61,37.76,351972.0,29.3921,29.6021,29.2521,29.3688,351972.0
2020-03-09 13:40:00,37.76,38.09,37.54,38.0,364179.0,29.3688,29.6255,29.1977,29.5555,364179.0
2020-03-09 13:50:00,38.02,38.09,37.71,37.94,242983.0,29.571,29.6255,29.3299,29.5088,242983.0
2020-03-09 14:00:00,37.97,37.97,37.52,37.55,284634.0,29.5321,29.5321,29.1821,29.2055,284634.0
2020-03-09 14:10:00,37.55,38.07,37.35,37.82,315723.0,29.2055,29.6099,29.0499,29.4155,315723.0
2020-03-09 14:20:00,37.83,38.08,37.78,37.86,190956.0,29.4233,29.6177,29.3844,29.4466,190956.0
2020-03-09 14:30:00,37.85,37.88,37.48,37.74,258544.0,29.4388,29.4621,29.151,29.3533,258544.0
2020-03-09 14:40:00,37.72,37.97,37.54,37.86,206189.0,29.3377,29.5321,29.1977,29.4466,206189.0
2020-03-09 14:50:00,37.85,39.09,37.85,38.96,352057.0,29.4388,30.4033,29.4388,30.3021,352057.0
2020-03-09 15:00:00,38.96,38.97,37.89,37.9,259592.0,30.3021,30.3099,29.4699,29.4777,259592.0
2020-03-09 15:10:00,37.91,38.17,37.75,37.99,361625.0,29.4855,29.6877,29.361,29.5477,361625.0
2020-03-09 15:20:00,37.98,38.15,37.89,38.0,478956.0,29.5399,29.6721,29.4699,29.5555,478956.0
2020-03-09 15:30:00,37.99,38.52,37.95,38.51,401598.0,29.5477,29.9599,29.5166,29.9521,401598.0
2020-03-09 15:40:00,38.51,38.85,38.47,38.65,653710.0,29.9521,30.2166,29.921,30.061,653710.0
2020-03-09 15:50:00,38.65,38.72,37.1,37.59,1491687.0,30.061,30.1155,28.8555,29.2366,1491687.0
2020-03-10 09:30:00,39.88,40.5,38.06,38.08,970619.0,31.0177,31.4999,29.6021,29.6177,970619.0
2020-03-10 09:40:00,38.07,38.13,36.32,36.32,752581.0,29.6099,29.6566,28.2488,28.2488,752581.0
2020-03-10 09:50:00,36.32,38.5,36.23,38.14,396164.0,28.2488,29.9444,28.1788,29.6644,396164.0
2020-03-10 10:00:00,38.16,39.64,38.15,39.42,278350.0,29.6799,30.831,29.6721,30.6599,278350.0
2020-03-10 10:10:00,39.45,39.9,39.16,39.29,294175.0,30.6833,31.0333,30.4577,30.5588,294175.0
2020-03-10 10:20:00,39.3,39.66,39.0,39.09,282388.0,30.5666,30.8466,30.3333,30.4033,282388.0
2020-03-10 10:30:00,39.09,39.71,38.84,39.58,177397.0,30.4033,30.8855,30.2088,30.7844,177397.0
2020-03-10 10:40:00,39.58,39.79,38.88,39.02,195020.0,30.7844,30.9477,30.2399,30.3488,195020.0
2020-03-10 10:50:00,39.02,39.03,38.46,38.57,218419.0,30.3488,30.3566,29.9133,29.9988,218419.0
2020-03-10 11:00:00,38.63,38.93,38.28,38.85,98089.0,30.0455,30.2788,29.7733,30.2166,98089.0
2020-03-10 11:10:00,38.86,38.86,38.23,38.42,162017.0,30.2244,30.2244,29.7344,29.8821,162017.0
2020-03-10 11:20:00,38.43,38.46,37.72,37.73,304829.0,29.8899,29.9133,29.3377,29.3455,304829.0
2020-03-10 11:30:00,37.7,37.7,37.09,37.38,159609.0,29.3221,29.3221,28.8477,29.0733,159609.0
2020-03-10 11:40:00,37.38,38.31,37.31,37.34,304928.0,29.0733,29.7966,29.0188,29.0421,304928.0
2020-03-10 11:50:00,37.34,37.4,36.64,36.9,203346.0,29.0421,29.0888,28.4977,28.6999,203346.0
2020-03-10 12:00:00,36.88,37.04,36.53,36.68,320777.0,28.6844,28.8088,28.4121,28.5288,320777.0
2020-03-10 12:10:00,36.7,37.12,36.52,36.83,378837.0,28.5444,28.871,28.4044,28.6455,378837.0
2020-03-10 12:20:00,36.83,37.06,36.61,36.74,257846.0,28.6455,28.8244,28.4744,28.5755,257846.0
2020-03-10 12:30:00,36.75,36.83,35.85,35.99,319108.0,28.5833,28.6455,27.8833,27.9921,319108.0
2020-03-10 12:40:00,36.02,36.77,35.81,36.52,224888.0,28.0155,28.5988,27.8522,28.4044,224888.0
2020-03-10 12:50:00,36.52,37.47,36.49,37.44,153454.0,28.4044,29.1433,28.381,29.1199,153454.0
2020-03-10 13:00:00,37.43,37.45,36.88,37.21,154455.0,29.1121,29.1277,28.6844,28.941,154455.0
2020-03-10 13:10:00,37.17,37.31,36.89,36.89,142506.0,28.9099,29.0188,28.6921,28.6921,142506.0
2020-03-10 13:20:00,36.88,37.04,36.44,36.49,183785.0,28.6844,28.8088,28.3421,28.381,183785.0
2020-03-10 13:30:00,36.5,37.19,36.41,37.08,273537.0,28.3888,28.9255,28.3188,28.8399,273537.0
2020-03-10 13:40:00,37.09,37.35,36.7,36.96,168686.0,28.8477,29.0499,28.5444,28.7466,168686.0
2020-03-10 13:50:00,36.97,37.06,36.71,36.73,141570.0,28.7544,28.8244,28.5521,28.5677,141570.0
2020-03-10 14:00:00,36.75,37.32,36.51,37.32,182591.0,28.5833,29.0266,28.3966,29.0266,182591.0
2020-03-10 14:10:00,37.32,37.66,37.17,37.47,180552.0,29.0266,29.291,28.9099,29.1433,180552.0
2020-03-10 14:20:00,37.5,38.13,37.36,38.03,254316.0,29.1666,29.6566,29.0577,29.5788,254316.0
2020-03-10 14:30:00,38.04,38.74,37.81,38.62,254531.0,29.5866,30.131,29.4077,30.0377,254531.0
2020-03-10 14:40:00,38.62,39.25,38.61,38.85,248865.0,30.0377,30.5277,30.0299,30.2166,248865.0
2020-03-10 14:50:00,38.86,39.21,37.82,39.19,230864.0,30.2244,30.4966,29.4155,30.481,230864.0
2020-03-10 15:00:00,39.2,39.84,38.99,39.84,161161.0,30.4888,30.9866,30.3255,30.9866,161161.0
2020-03-10 15:10:00,39.84,40.67,39.83,40.66,182862.0,30.9866,31.6321,30.9788,31.6244,182862.0
2020-03-10 15:20:00,40.66,40.7,40.1,40.11,191576.0,31.6244,31.6555,31.1888,31.1966,191576.0
2020-03-10 15:30:00,40.11,40.22,39.67,40.15,280003.0,31.1966,31.2821,30.8544,31.2277,280003.0
2020-03-10 15:40:00,40.19,40.8,40.13,40.74,392396.0,31.2588,31.7333,31.2121,31.6866,392396.0
2020-03-10 15:50:00,40.75,41.71,40.74,41.59,1025923.0,31.6944,32.441,31.6866,32.3477,1025923.0
2020-03-11 09:30:00,39.45,39.95,38.04,39.23,690310.0,30.6833,31.0721,29.5866,30.5121,690310.0
2020-03-11 09:40:00,39.22,39.57,37.74,37.8,541077.0,30.5044,30.7766,29.3533,29.3999,541077.0
2020-03-11 09:50:00,37.8,38.53,37.67,38.02,543264.0,29.3999,29.9677,29.2988,29.571,543264.0
2020-03-11 10:00:00,38.02,38.3,37.75,38.24,396158.0,29.571,29.7888,29.361,29.7421,396158.0
2020-03-11 10:10:00,38.24,38.72,38.11,38.65,250838.0,29.7421,30.1155,29.641,30.061,250838.0
2020-03-11 10:20:00,38.64,38.67,37.87,37.98,291096.0,30.0533,30.0766,29.4544,29.5399,291096.0
2020-03-11 10:30:00,37.95,38.33,37.81,38.15,278835.0,29.5166,29.8121,29.4077,29.6721,278835.0
2020-03-11 10:40:00,38.14,38.56,37.97,38.21,325046.0,29.6644,29.991,29.5321,29.7188,325046.0
2020-03-11 10:50:00,38.2,38.84,38.2,38.66,180612.0,29.711,30.2088,29.711,30.0688,180612.0
2020-03-11 11:00:00,38.7,38.7,37.78,37.91,146560.0,30.0999,30.0999,29.3844,29.4855,146560.0
2020-03-11 11:10:00,37.91,37.98,37.56,37.65,222000.0,29.4855,29.5399,29.2133,29.2833,222000.0
2020-03-11 11:20:00,37.69,37.9,37.63,37.88,186704.0,29.3144,29.4777,29.2677,29.4621,186704.0
2020-03-11 11:30:00,37.89,38.96,37.86,38.76,222208.0,29.4699,30.3021,29.4466,30.1466,222208.0
2020-03-11 11:40:00,38.77,38.89,38.29,38.87,143252.0,30.1544,30.2477,29.781,30.2321,143252.0
2020-03-11 11:50:00,38.88,39.25,38.55,38.92,256908.0,30.2399,30.5277,29.9833,30.271,256908.0
2020-03-11 12:00:00,38.91,39.28,38.74,39.02,143391.0,30.2633,30.551,30.131,30.3488,143391.0
2020-03-11 12:10:00,39.04,39.57,39.03,39.44,138877.0,30.3644,30.7766,30.3566,30.6755,138877.0
2020-03-11 12:20:00,39.45,39.46,38.65,38.68,224402.0,30.6833,30.691,30.061,30.0844,224402.0
2020-03-11 12:30:00,38.68,38.77,38.51,38.52,119843.0,30.0844,30.1544,29.9521,29.9599,119843.0
2020-03-11 12:40:00,38.52,38.69,38.43,38.56,105314.0,29.9599,30.0921,29.8899,29.991,105314.0
2020-03-11 12:50:00,38.6,38.92,38.54,38.85,135371.0,30.0221,30.271,29.9755,30.2166,135371.0
2020-03-11 13:00:00,38.85,38.95,38.66,38.94,192776.0,30.2166,30.2944,30.0688,30.2866,192776.0
2020-03-11 13:10:00,38.94,39.16,38.58,38.93,215295.0,30.2866,30.4577,30.0066,30.2788,215295.0
2020-03-11 13:20:00,38.94,39.09,38.51,38.98,154685.0,30.2866,30.4033,29.9521,30.3177,154685.0
2020-03-11 13:30:00,39.0,39.04,38.52,38.59,99976.0,30.3333,30.3644,29.9599,30.0144,99976.0
2020-03-11 13:40:00,38.59,38.95,38.52,38.82,134064.0,30.0144,30.2944,29.9599,30.1933,134064.0
2020-03-11 13:50:00,38.81,39.42,38.81,39.41,131184.0,30.1855,30.6599,30.1855,30.6521,131184.0
2020-03-11 14:00:00,39.41,39.45,38.66,38.82,144846.0,30.6521,30.6833,30.0688,30.1933,144846.0
2020-03-11 14:10:00,38.82,38.93,38.21,38.23,234841.0,30.1933,30.2788,29.7188,29.7344,234841.0
2020-03-11 14:20:00,38.23,38.25,37.82,38.0,203335.0,29.7344,29.7499,29.4155,29.5555,203335.0
2020-03-11 14:30:00,38.02,38.68,37.99,38.5,286168.0,29.571,30.0844,29.5477,29.9444,286168.0
2020-03-11 14:40:00,38.49,38.76,38.29,38.41,197478.0,29.9366,30.1466,29.781,29.8744,197478.0
2020-03-11 14:50:00,38.4,38.63,38.27,38.36,173312.0,29.8666,30.0455,29.7655,29.8355,173312.0
2020-03-11 15:00:00,38.37,38.49,37.79,37.79,196295.0,29.8433,29.9366,29.3921,29.3921,196295.0
2020-03-11 15:10:00,37.78,37.92,37.63,37.75,227233.0,29.3844,29.4933,29.2677,29.361,227233.0
2020-03-11 15:20:00,37.75,37.98,37.56,37.84,272232.0,29.361,29.5399,29.2133,29.431,272232.0
2020-03-11 15:30:00,37.84,38.44,37.66,38.29,326058.0,29.431,29.8977,29.291,29.781,326058.0
2020-03-11 15:40:00,38.3,38.39,37.98,38.16,375974.0,29.7888,29.8588,29.5399,29.6799,375974.0
2020-03-11 15:50:00,38.15,39.1,38.01,38.92,733811.0,29.6721,30.411,29.5633,30.271,733811.0
2020-03-12 09:30:00,35.19,35.95,34.19,35.35,399197.0,27.3699,27.961,26.5922,27.4944,399197.0
2020-03-12 09:40:00,35.35,35.35,35.35,35.35,0.0,27.4944,27.4944,27.4944,27.4944,0.0
2020-03-12 09:50:00,35.22,35.71,34.07,34.47,360479.0,27.3933,27.7744,26.4988,26.8099,360479.0
2020-03-12 10:00:00,34.51,34.53,33.53,33.57,259900.0,26.841,26.8566,26.0788,26.1099,259900.0
2020-03-12 10:10:00,33.58,33.79,33.38,33.48,282009.0,26.1177,26.281,25.9622,26.0399,282009.0
2020-03-12 10:20:00,33.5,33.66,33.06,33.06,282618.0,26.0555,26.1799,25.7133,25.7133,282618.0
2020-03-12 10:30:00,33.08,34.38,33.06,33.83,294532.0,25.7288,26.7399,25.7133,26.3122,294532.0
2020-03-12 10:40:00,33.83,34.07,33.19,33.89,239941.0,26.3122,26.4988,25.8144,26.3588,239941.0
2020-03-12 10:50:00,33.9,34.23,33.75,34.06,181956.0,26.3666,26.6233,26.2499,26.491,181956.0
2020-03-12 11:00:00,34.07,34.55,33.76,33.76,238941.0,26.4988,26.8722,26.2577,26.2577,238941.0
2020-03-12 11:10:00,33.73,34.44,33.48,34.27,191715.0,26.2344,26.7866,26.0399,26.6544,191715.0
2020-03-12 11:20:00,34.27,34.83,34.23,34.82,233888.0,26.6544,27.0899,26.6233,27.0822,233888.0
2020-03-12 11:30:00,34.84,35.02,34.4,34.48,259937.0,27.0977,27.2377,26.7555,26.8177,259937.0
2020-03-12 11:40:00,34.5,34.62,34.31,34.32,135905.0,26.8333,26.9266,26.6855,26.6933,135905.0
2020-03-12 11:50:00,34.31,34.39,34.07,34.25,363593.0,26.6855,26.7477,26.4988,26.6388,363593.0
2020-03-12 12:00:00,34.28,35.13,34.2,34.4,372534.0,26.6622,27.3233,26.5999,26.7555,372534.0
2020-03-12 12:10:00,34.38,34.56,34.13,34.2,150552.0,26.7399,26.8799,26.5455,26.5999,150552.0
2020-03-12 12:20:00,34.17,34.36,34.08,34.22,102161.0,26.5766,26.7244,26.5066,26.6155,102161.0
2020-03-12 12:30:00,34.2,34.31,33.56,33.57,155692.0,26.5999,26.6855,26.1022,26.1099,155692.0
2020-03-12 12:40:00,33.58,33.94,33.5,33.74,171459.0,26.1177,26.3977,26.0555,26.2422,171459.0
2020-03-12 12:50:00,33.76,34.36,33.67,33.93,311528.0,26.2577,26.7244,26.1877,26.3899,311528.0
2020-03-12 13:00:00,33.96,34.34,33.7,34.27,467444.0,26.4133,26.7088,26.211,26.6544,467444.0
2020-03-12 13:10:00,34.27,34.34,33.75,34.3,221298.0,26.6544,26.7088,26.2499,26.6777,221298.0
2020-03-12 13:20:00,34.28,34.33,34.04,34.2,147123.0,26.6622,26.701,26.4755,26.5999,147123.0
2020-03-12 13:30:00,34.21,34.33,33.69,33.74,147924.0,26.6077,26.701,26.2033,26.2422,147924.0
2020-03-12 13:40:00,33.73,33.93,33.47,33.89,143038.0,26.2344,26.3899,26.0322,26.3588,143038.0
2020-03-12 13:50:00,33.86,33.96,33.67,33.96,164575.0,26.3355,26.4133,26.1877,26.4133,164575.0
2020-03-12 14:00:00,33.97,34.0,33.57,33.71,158867.0,26.421,26.4444,26.1099,26.2188,158867.0
2020-03-12 14:10:00,33.72,33.8,33.42,33.52,205300.0,26.2266,26.2888,25.9933,26.071,205300.0
2020-03-12 14:20:00,33.52,33.65,33.3,33.32,259669.0,26.071,26.1722,25.8999,25.9155,259669.0
2020-03-12 14:30:00,33.33,33.34,32.75,32.76,202794.0,25.9233,25.931,25.4722,25.4799,202794.0
2020-03-12 14:40:00,32.76,33.17,32.59,33.15,215002.0,25.4799,25.7988,25.3477,25.7833,215002.0
2020-03-12 14:50:00,33.14,33.25,32.32,32.36,308213.0,25.7755,25.861,25.1377,25.1688,308213.0
2020-03-12 15:00:00,32.35,32.77,32.33,32.63,278760.0,25.161,25.4877,25.1455,25.3788,278760.0
2020-03-12 15:10:00,32.63,32.86,31.99,32.16,376294.0,25.3788,25.5577,24.881,25.0133,376294.0
2020-03-12 15:20:00,32.14,32.22,31.66,32.02,282586.0,24.9977,25.0599,24.6244,24.9044,282586.0
2020-03-12 15:30:00,32.02,32.32,31.98,32.05,291695.0,24.9044,25.1377,24.8733,24.9277,291695.0
2020-03-12 15:40:00,32.05,32.32,31.88,32.03,373518.0,24.9277,25.1377,24.7955,24.9122,373518.0
2020-03-12 15:50:00,32.04,32.63,32.04,32.51,794774.0,24.9199,25.3788,24.9199,25.2855,794774.0
2020-03-13 09:30:00,35.25,35.82,33.84,33.87,315518.0,27.4166,27.8599,26.3199,26.3433,315518.0
2020-03-13 09:40:00,33.88,33.99,33.08,33.58,257396.0,26.351,26.4366,25.7288,26.1177,257396.0
2020-03-13 09:50:00,33.6,33.69,33.33,33.37,294430.0,26.1333,26.2033,25.9233,25.9544,294430.0
2020-03-13 10:00:00,33.38,33.75,33.28,33.47,287837.0,25.9622,26.2499,25.8844,26.0322,287837.0
2020-03-13 10:10:00,33.48,33.67,33.14,33.64,228640.0,26.0399,26.1877,25.7755,26.1644,228640.0
2020-03-13 10:20:00,33.65,33.7,32.7,32.74,262605.0,26.1722,26.211,25.4333,25.4644,262605.0
2020-03-13 10:30:00,32.72,33.36,32.54,32.8,288134.0,25.4488,25.9466,25.3088,25.511,288134.0
2020-03-13 10:40:00,32.83,32.84,32.48,32.48,167880.0,25.5344,25.5422,25.2622,25.2622,167880.0
2020-03-13 10:50:00,32.47,32.47,31.97,32.02,150554.0,25.2544,25.2544,24.8655,24.9044,150554.0
2020-03-13 11:00:00,32.02,32.36,32.0,32.36,185828.0,24.9044,25.1688,24.8888,25.1688,185828.0
2020-03-13 11:10:00,32.34,32.61,32.11,32.45,139470.0,25.1533,25.3633,24.9744,25.2388,139470.0
2020-03-13 11:20:00,32.47,32.56,32.2,32.21,288738.0,25.2544,25.3244,25.0444,25.0522,288738.0
2020-03-13 11:30:00,32.23,32.27,31.81,31.96,272575.0,25.0677,25.0988,24.741,24.8577,272575.0
2020-03-13 11:40:00,31.96,31.96,31.41,31.44,229290.0,24.8577,24.8577,24.4299,24.4533,229290.0
2020-03-13 11:50:00,31.44,31.52,31.02,31.03,354923.0,24.4533,24.5155,24.1266,24.1344,354923.0
2020-03-13 12:00:00,31.04,31.09,30.45,30.49,409448.0,24.1422,24.181,23.6833,23.7144,409448.0
2020-03-13 12:10:00,30.5,30.67,30.25,30.42,241256.0,23.7222,23.8544,23.5277,23.6599,241256.0
2020-03-13 12:20:00,30.45,30.93,30.45,30.81,161791.0,23.6833,24.0566,23.6833,23.9633,161791.0
2020-03-13 12:30:00,30.79,31.63,30.79,31.44,216806.0,23.9477,24.601,23.9477,24.4533,216806.0
2020-03-13 12:40:00,31.42,31.86,31.4,31.79,218745.0,24.4377,24.7799,24.4222,24.7255,218745.0
2020-03-13 12:50:00,31.79,31.97,31.52,31.54,144807.0,24.7255,24.8655,24.5155,24.531,144807.0
2020-03-13 13:00:00,31.54,31.67,31.34,31.63,195044.0,24.531,24.6322,24.3755,24.601,195044.0
2020-03-13 13:10:00,31.64,31.94,31.4,31.72,246733.0,24.6088,24.8422,24.4222,24.671,246733.0
2020-03-13 13:20:00,31.73,32.31,31.68,32.28,224928.0,24.6788,25.1299,24.6399,25.1066,224928.0
2020-03-13 13:30:00,32.29,32.44,32.15,32.22,272745.0,25.1144,25.231,25.0055,25.0599,272745.0
2020-03-13 13:40:00,32.24,32.62,32.08,32.36,175111.0,25.0755,25.371,24.951,25.1688,175111.0
2020-03-13 13:50:00,32.35,32.92,32.34,32.9,441640.0,25.161,25.6044,25.1533,25.5888,441640.0
2020-03-13 14:00:00,32.88,32.9,32.3,32.36,161614.0,25.5733,25.5888,25.1222,25.1688,161614.0
2020-03-13 14:10:00,32.34,32.47,31.88,32.3,250947.0,25.1533,25.2544,24.7955,25.1222,250947.0
2020-03-13 14:20:00,32.3,32.71,32.27,32.6,132890.0,25.1222,25.441,25.0988,25.3555,132890.0
2020-03-13 14:30:00,32.62,32.66,32.13,32.14,179141.0,25.371,25.4022,24.9899,24.9977,179141.0
2020-03-13 14:40:00,32.1,32.59,32.03,32.37,228552.0,24.9666,25.3477,24.9122,25.1766,228552.0
2020-03-13 14:50:00,32.39,32.62,32.27,32.54,186281.0,25.1922,25.371,25.0988,25.3088,186281.0
2020-03-13 15:00:00,32.55,33.05,32.23,32.87,232092.0,25.3166,25.7055,25.0677,25.5655,232092.0
2020-03-13 15:10:00,32.9,32.93,32.42,32.57,328964.0,25.5888,25.6122,25.2155,25.3322,328964.0
2020-03-13 15:20:00,32.55,32.84,32.45,32.52,289791.0,25.3166,25.5422,25.2388,25.2933,289791.0
2020-03-13 15:30:00,32.52,32.57,31.67,31.98,411903.0,25.2933,25.3322,24.6322,24.8733,411903.0
2020-03-13 15:40:00,31.97,33.43,31.79,33.32,588617.0,24.8655,26.001,24.7255,25.9155,588617.0
2020-03-13 15:50:00,33.34,35.36,33.27,34.8,1706396.0,25.931,27.5022,25.8766,27.0666,1706396.0
2020-03-16 09:30:00,29.99,30.57,29.99,29.99,25200.0,23.3255,23.7766,23.3255,23.3255,25200.0
2020-03-16 09:40:00,28.23,29.44,28.11,28.96,243202.0,21.9566,22.8977,21.8633,22.5244,243202.0
2020-03-16 09:50:00,28.95,32.4,28.52,32.39,338011.0,22.5166,25.1999,22.1822,25.1922,338011.0
2020-03-16 10:00:00,32.3,32.33,31.4,31.82,399930.0,25.1222,25.1455,24.4222,24.7488,399930.0
2020-03-16 10:10:00,31.82,32.19,30.91,32.1,298142.0,24.7488,25.0366,24.041,24.9666,298142.0
2020-03-16 10:20:00,32.1,32.91,31.94,32.37,213803.0,24.9666,25.5966,24.8422,25.1766,213803.0
2020-03-16 10:30:00,32.4,33.64,32.34,33.64,256121.0,25.1999,26.1644,25.1533,26.1644,256121.0
2020-03-16 10:40:00,33.7,35.07,33.45,35.04,285877.0,26.211,27.2766,26.0166,27.2533,285877.0
2020-03-16 10:50:00,35.04,35.06,33.89,34.14,219016.0,27.2533,27.2688,26.3588,26.5533,219016.0
2020-03-16 11:00:00,34.19,34.72,33.85,34.64,177509.0,26.5922,27.0044,26.3277,26.9422,177509.0
2020-03-16 11:10:00,34.64,35.36,34.51,35.05,235745.0,26.9422,27.5022,26.841,27.261,235745.0
2020-03-16 11:20:00,35.05,36.09,35.0,35.99,183137.0,27.261,28.0699,27.2222,27.9921,183137.0
2020-03-16 11:30:00,35.95,36.02,35.42,35.73,170260.0,27.961,28.0155,27.5488,27.7899,170260.0
2020-03-16 11:40:00,35.79,35.85,34.57,34.61,179675.0,27.8366,27.8833,26.8877,26.9188,179675.0
2020-03-16 11:50:00,34.61,35.14,34.5,34.76,181980.0,26.9188,27.331,26.8333,27.0355,181980.0
2020-03-16 12:00:00,34.72,34.73,33.7,33.73,133464.0,27.0044,27.0122,26.211,26.2344,133464.0
2020-03-16 12:10:00,33.75,34.55,33.47,33.87,163253.0,26.2499,26.8722,26.0322,26.3433,163253.0
2020-03-16 12:20:00,33.88,34.19,33.6,34.19,172980.0,26.351,26.5922,26.1333,26.5922,172980.0
2020-03-16 12:30:00,34.2,34.48,32.89,33.48,189866.0,26.5999,26.8177,25.581,26.0399,189866.0
2020-03-16 12:40:00,33.48,33.64,32.91,32.93,165215.0,26.0399,26.1644,25.5966,25.6122,165215.0
2020-03-16 12:50:00,32.93,32.98,32.4,32.62,94785.0,25.6122,25.651,25.1999,25.371,94785.0
2020-03-16 13:00:00,32.59,32.83,32.55,32.83,131497.0,25.3477,25.5344,25.3166,25.5344,131497.0
2020-03-16 13:10:00,32.84,33.36,32.65,33.04,104381.0,25.5422,25.9466,25.3944,25.6977,104381.0
2020-03-16 13:20:00,33.03,33.15,32.31,32.44,98611.0,25.6899,25.7833,25.1299,25.231,98611.0
2020-03-16 13:30:00,32.44,32.57,32.0,32.24,132865.0,25.231,25.3322,24.8888,25.0755,132865.0
2020-03-16 13:40:00,32.21,32.35,32.04,32.3,81345.0,25.0522,25.161,24.9199,25.1222,81345.0
2020-03-16 13:50:00,32.32,32.5,32.04,32.34,187207.0,25.1377,25.2777,24.9199,25.1533,187207.0
2020-03-16 14:00:00,32.35,32.36,32.0,32.1,125949.0,25.161,25.1688,24.8888,24.9666,125949.0
2020-03-16 14:10:00,32.09,32.71,32.04,32.59,110072.0,24.9588,25.441,24.9199,25.3477,110072.0
2020-03-16 14:20:00,32.62,32.71,31.69,31.91,158198.0,25.371,25.441,24.6477,24.8188,158198.0
2020-03-16 14:30:00,31.9,32.71,31.68,32.21,132723.0,24.811,25.441,24.6399,25.0522,132723.0
2020-03-16 14:40:00,32.21,32.66,31.89,32.66,150967.0,25.0522,25.4022,24.8033,25.4022,150967.0
2020-03-16 14:50:00,32.7,33.13,32.57,33.05,173316.0,25.4333,25.7677,25.3322,25.7055,173316.0
2020-03-16 15:00:00,33.06,33.49,32.81,32.86,190048.0,25.7133,26.0477,25.5188,25.5577,190048.0
2020-03-16 15:10:00,32.87,33.04,32.58,32.91,210223.0,25.5655,25.6977,25.3399,25.5966,210223.0
2020-03-16 15:20:00,32.91,33.0,32.52,32.53,173211.0,25.5966,25.6666,25.2933,25.301,173211.0
2020-03-16 15:30:00,32.52,32.55,31.61,31.64,271432.0,25.2933,25.3166,24.5855,24.6088,271432.0
2020-03-16 15:40:00,31.66,32.2,31.56,31.75,399371.0,24.6244,25.0444,24.5466,24.6944,399371.0
2020-03-16 15:50:00,31.8,31.81,30.87,31.11,1082108.0,24.7333,24.741,24.0099,24.1966,1082108.0
2020-03-17 09:30:00,31.44,32.16,30.8,31.54,344286.0,24.4533,25.0133,23.9555,24.531,344286.0
2020-03-17 09:40:00,31.5,32.0,30.78,31.43,226531.0,24.4999,24.8888,23.9399,24.4455,226531.0
2020-03-17 09:50:00,31.36,31.43,30.45,30.45,171653.0,24.391,24.4455,23.6833,23.6833,171653.0
2020-03-17 10:00:00,30.48,31.36,30.28,31.07,188527.0,23.7066,24.391,23.5511,24.1655,188527.0
2020-03-17 10:10:00,31.07,31.89,31.07,31.48,128537.0,24.1655,24.8033,24.1655,24.4844,128537.0
2020-03-17 10:20:00,31.42,31.66,30.94,31.54,127976.0,24.4377,24.6244,24.0644,24.531,127976.0
2020-03-17 10:30:00,31.57,31.76,31.34,31.42,115568.0,24.5544,24.7022,24.3755,24.4377,115568.0
2020-03-17 10:40:00,31.45,32.28,31.36,31.85,178124.0,24.461,25.1066,24.391,24.7722,178124.0
2020-03-17 10:50:00,31.85,31.94,31.56,31.88,184882.0,24.7722,24.8422,24.5466,24.7955,184882.0
2020-03-17 11:00:00,31.88,32.0,31.36,31.54,158079.0,24.7955,24.8888,24.391,24.531,158079.0
2020-03-17 11:10:00,31.56,32.21,31.54,32.04,125900.0,24.5466,25.0522,24.531,24.9199,125900.0
2020-03-17 11:20:00,32.05,33.0,31.97,32.9,189556.0,24.9277,25.6666,24.8655,25.5888,189556.0
2020-03-17 11:30:00,32.87,33.24,32.24,32.3,141423.0,25.5655,25.8533,25.0755,25.1222,141423.0
2020-03-17 11:40:00,32.3,32.75,32.25,32.42,173238.0,25.1222,25.4722,25.0833,25.2155,173238.0
2020-03-17 11:50:00,32.42,32.53,32.12,32.18,119881.0,25.2155,25.301,24.9822,25.0288,119881.0
2020-03-17 12:00:00,32.16,32.92,32.14,32.9,121381.0,25.0133,25.6044,24.9977,25.5888,121381.0
2020-03-17 12:10:00,32.85,33.06,32.42,32.7,138860.0,25.5499,25.7133,25.2155,25.4333,138860.0
2020-03-17 12:20:00,32.71,32.71,32.2,32.51,365895.0,25.441,25.441,25.0444,25.2855,365895.0
2020-03-17 12:30:00,32.51,33.11,32.51,32.95,163145.0,25.2855,25.7522,25.2855,25.6277,163145.0
2020-03-17 12:40:00,32.98,33.1,32.86,32.86,144002.0,25.651,25.7444,25.5577,25.5577,144002.0
2020-03-17 12:50:00,32.86,32.87,31.92,32.01,152042.0,25.5577,25.5655,24.8266,24.8966,152042.0
2020-03-17 13:00:00,31.99,32.25,31.39,31.46,233591.0,24.881,25.0833,24.4144,24.4688,233591.0
2020-03-17 13:10:00,31.45,31.45,30.88,31.06,221233.0,24.461,24.461,24.0177,24.1577,221233.0
2020-03-17 13:20:00,31.01,31.06,30.67,30.83,137239.0,24.1188,24.1577,23.8544,23.9788,137239.0
2020-03-17 13:30:00,30.85,31.15,30.58,30.83,77396.0,23.9944,24.2277,23.7844,23.9788,77396.0
2020-03-17 13:40:00,30.86,31.28,30.82,31.18,91193.0,24.0022,24.3288,23.971,24.251,91193.0
2020-03-17 13:50:00,31.16,31.2,30.45,30.45,174492.0,24.2355,24.2666,23.6833,23.6833,174492.0
2020-03-17 14:00:00,30.43,30.85,30.06,30.41,193182.0,23.6677,23.9944,23.3799,23.6522,193182.0
2020-03-17 14:10:00,30.42,30.63,30.05,30.43,175437.0,23.6599,23.8233,23.3722,23.6677,175437.0
2020-03-17 14:20:00,30.42,30.52,29.78,29.88,206304.0,23.6599,23.7377,23.1622,23.2399,206304.0
2020-03-17 14:30:00,29.88,30.58,29.87,30.3,163144.0,23.2399,23.7844,23.2322,23.5666,163144.0
2020-03-17 14:40:00,30.28,30.55,29.75,29.76,119212.0,23.5511,23.761,23.1388,23.1466,119212.0
2020-03-17 14:50:00,29.76,30.03,29.62,29.92,173011.0,23.1466,23.3566,23.0377,23.2711,173011.0
2020-03-17 15:00:00,29.92,30.1,29.63,30.07,158921.0,23.2711,23.4111,23.0455,23.3877,158921.0
2020-03-17 15:10:00,30.07,30.2,29.89,30.02,118181.0,23.3877,23.4888,23.2477,23.3488,118181.0
2020-03-17 15:20:00,30.01,30.17,29.82,29.84,176472.0,23.3411,23.4655,23.1933,23.2088,176472.0
2020-03-17 15:30:00,29.83,30.48,29.81,30.22,185319.0,23.2011,23.7066,23.1855,23.5044,185319.0
2020-03-17 15:40:00,30.22,30.75,30.11,30.69,328871.0,23.5044,23.9166,23.4188,23.8699,328871.0
2020-03-17 15:50:00,30.69,31.04,30.44,30.84,713449.0,23.8699,24.1422,23.6755,23.9866,713449.0
2020-03-18 09:30:00,28.19,29.37,28.15,28.58,266114.0,21.9255,22.8433,21.8944,22.2288,266114.0
2020-03-18 09:40:00,28.56,28.71,27.8,28.18,234881.0,22.2133,22.3299,21.6222,21.9177,234881.0
2020-03-18 09:50:00,28.17,29.54,28.03,28.52,111867.0,21.9099,22.9755,21.8011,22.1822,111867.0
2020-03-18 10:00:00,28.58,29.08,28.44,28.83,139644.0,22.2288,22.6177,22.1199,22.4233,139644.0
2020-03-18 10:10:00,28.87,29.18,28.72,29.05,88975.0,22.4544,22.6955,22.3377,22.5944,88975.0
2020-03-18 10:20:00,29.05,29.27,28.9,29.14,102683.0,22.5944,22.7655,22.4777,22.6644,102683.0
2020-03-18 10:30:00,29.18,29.34,28.09,28.53,152400.0,22.6955,22.8199,21.8477,22.1899,152400.0
2020-03-18 10:40:00,28.55,28.68,27.82,28.0,89655.0,22.2055,22.3066,21.6377,21.7777,89655.0
2020-03-18 10:50:00,28.01,28.09,27.78,27.9,114169.0,21.7855,21.8477,21.6066,21.6999,114169.0
2020-03-18 11:00:00,27.87,27.96,27.48,27.62,157034.0,21.6766,21.7466,21.3733,21.4822,157034.0
2020-03-18 11:10:00,27.58,28.19,27.54,28.17,94704.0,21.4511,21.9255,21.4199,21.9099,94704.0
2020-03-18 11:20:00,28.19,28.84,28.18,28.43,86433.0,21.9255,22.4311,21.9177,22.1122,86433.0
2020-03-18 11:30:00,28.47,29.05,28.42,28.87,130824.0,22.1433,22.5944,22.1044,22.4544,130824.0
2020-03-18 11:40:00,28.9,29.32,28.88,29.27,99224.0,22.4777,22.8044,22.4622,22.7655,99224.0
2020-03-18 11:50:00,29.23,29.4,28.95,29.36,99480.0,22.7344,22.8666,22.5166,22.8355,99480.0
2020-03-18 12:00:00,29.35,29.47,28.74,29.11,121550.0,22.8277,22.9211,22.3533,22.6411,121550.0
2020-03-18 12:10:00,29.09,29.2,28.81,28.89,188434.0,22.6255,22.7111,22.4077,22.4699,188434.0
2020-03-18 12:20:00,28.88,29.2,28.62,28.85,174686.0,22.4622,22.7111,22.2599,22.4388,174686.0
2020-03-18 12:30:00,28.81,29.03,28.57,28.63,122107.0,22.4077,22.5788,22.2211,22.2677,122107.0
2020-03-18 12:40:00,28.67,28.82,28.52,28.54,97959.0,22.2988,22.4155,22.1822,22.1977,97959.0
2020-03-18 12:50:00,28.56,28.57,28.26,28.26,73968.0,22.2133,22.2211,21.9799,21.9799,73968.0
2020-03-18 13:00:00,28.26,28.26,28.26,28.26,0.0,21.9799,21.9799,21.9799,21.9799,0.0
2020-03-18 13:10:00,28.06,28.49,27.97,28.29,185937.0,21.8244,22.1588,21.7544,22.0033,185937.0
2020-03-18 13:20:00,28.29,28.29,27.34,27.37,136212.0,22.0033,22.0033,21.2644,21.2877,136212.0
2020-03-18 13:30:00,27.36,27.68,27.0,27.63,141803.0,21.2799,21.5288,20.9999,21.4899,141803.0
2020-03-18 13:40:00,27.55,28.11,27.47,27.96,107872.0,21.4277,21.8633,21.3655,21.7466,107872.0
2020-03-18 13:50:00,27.99,28.03,27.58,27.79,91821.0,21.7699,21.8011,21.4511,21.6144,91821.0
2020-03-18 14:00:00,27.79,27.85,27.42,27.42,153561.0,21.6144,21.6611,21.3266,21.3266,153561.0
2020-03-18 14:10:00,27.44,27.5,27.18,27.36,128056.0,21.3422,21.3888,21.1399,21.2799,128056.0
2020-03-18 14:20:00,27.31,27.38,27.05,27.26,112111.0,21.2411,21.2955,21.0388,21.2022,112111.0
2020-03-18 14:30:00,27.25,27.92,27.16,27.83,110911.0,21.1944,21.7155,21.1244,21.6455,110911.0
2020-03-18 14:40:00,27.88,28.09,27.64,28.05,101924.0,21.6844,21.8477,21.4977,21.8166,101924.0
2020-03-18 14:50:00,28.02,28.91,27.97,28.53,144399.0,21.7933,22.4855,21.7544,22.1899,144399.0
2020-03-18 15:00:00,28.55,29.12,28.24,28.94,138759.0,22.2055,22.6488,21.9644,22.5088,138759.0
2020-03-18 15:10:00,29.04,29.49,29.04,29.2,117650.0,22.5866,22.9366,22.5866,22.7111,117650.0
2020-03-18 15:20:00,29.19,29.95,28.96,29.24,252814.0,22.7033,23.2944,22.5244,22.7422,252814.0
2020-03-18 15:30:00,29.24,29.65,28.64,28.79,182678.0,22.7422,23.0611,22.2755,22.3922,182678.0
2020-03-18 15:40:00,28.79,29.5,28.6,29.17,188270.0,22.3922,22.9444,22.2444,22.6877,188270.0
2020-03-18 15:50:00,29.17,30.15,29.02,29.76,627489.0,22.6877,23.4499,22.5711,23.1466,627489.0
2020-03-19 09:30:00,29.94,31.15,29.89,30.71,205189.0,23.2866,24.2277,23.2477,23.8855,205189.0
2020-03-19 09:40:00,30.71,31.1,29.77,30.15,137210.0,23.8855,24.1888,23.1544,23.4499,137210.0
2020-03-19 09:50:00,30.2,30.79,29.76,30.73,132289.0,23.4888,23.9477,23.1466,23.901,132289.0
2020-03-19 10:00:00,30.64,31.74,29.85,31.74,139222.0,23.831,24.6866,23.2166,24.6866,139222.0
2020-03-19 10:10:00,31.82,32.19,31.4,31.69,130766.0,24.7488,25.0366,24.4222,24.6477,130766.0
2020-03-19 10:20:00,31.65,32.61,31.63,32.59,162664.0,24.6166,25.3633,24.601,25.3477,162664.0
2020-03-19 10:30:00,32.55,33.39,32.45,32.64,176125.0,25.3166,25.9699,25.2388,25.3866,176125.0
2020-03-19 10:40:00,32.71,33.69,32.44,33.19,188051.0,25.441,26.2033,25.231,25.8144,188051.0
2020-03-19 10:50:00,33.2,33.22,32.3,32.32,134567.0,25.8222,25.8377,25.1222,25.1377,134567.0
2020-03-19 11:00:00,32.32,33.19,32.31,32.57,144543.0,25.1377,25.8144,25.1299,25.3322,144543.0
2020-03-19 11:10:00,32.51,33.29,32.4,33.12,128639.0,25.2855,25.8922,25.1999,25.7599,128639.0
2020-03-19 11:20:00,33.11,33.37,32.68,33.05,133403.0,25.7522,25.9544,25.4177,25.7055,133403.0
2020-03-19 11:30:00,33.09,33.48,32.57,32.57,115649.0,25.7366,26.0399,25.3322,25.3322,115649.0
2020-03-19 11:40:00,32.56,33.39,32.5,32.99,100250.0,25.3244,25.9699,25.2777,25.6588,100250.0
2020-03-19 11:50:00,32.99,33.38,32.65,32.73,110381.0,25.6588,25.9622,25.3944,25.4566,110381.0
2020-03-19 12:00:00,32.78,32.92,32.43,32.53,102085.0,25.4955,25.6044,25.2233,25.301,102085.0
2020-03-19 12:10:00,32.6,32.98,32.1,32.27,150326.0,25.3555,25.651,24.9666,25.0988,150326.0
2020-03-19 12:20:00,32.25,32.68,31.9,32.43,143398.0,25.0833,25.4177,24.811,25.2233,143398.0
2020-03-19 12:30:00,32.43,32.84,32.4,32.51,161382.0,25.2233,25.5422,25.1999,25.2855,161382.0
2020-03-19 12:40:00,32.52,33.86,32.32,33.62,352517.0,25.2933,26.3355,25.1377,26.1488,352517.0
2020-03-19 12:50:00,33.58,34.55,33.5,33.83,230838.0,26.1177,26.8722,26.0555,26.3122,230838.0
2020-03-19 13:00:00,33.82,34.06,33.47,33.55,196774.0,26.3044,26.491,26.0322,26.0944,196774.0
2020-03-19 13:10:00,33.53,33.79,32.64,32.64,123641.0,26.0788,26.281,25.3866,25.3866,123641.0
2020-03-19 13:20:00,32.7,32.76,31.68,32.15,191588.0,25.4333,25.4799,24.6399,25.0055,191588.0
2020-03-19 13:30:00,32.15,32.2,31.78,31.88,93834.0,25.0055,25.0444,24.7177,24.7955,93834.0
2020-03-19 13:40:00,31.88,32.25,31.45,32.07,127765.0,24.7955,25.0833,24.461,24.9433,127765.0
2020-03-19 13:50:00,32.04,32.9,32.04,32.34,190593.0,24.9199,25.5888,24.9199,25.1533,190593.0
2020-03-19 14:00:00,32.27,32.83,32.17,32.79,144042.0,25.0988,25.5344,25.021,25.5033,144042.0
2020-03-19 14:10:00,32.79,33.16,32.68,32.98,92371.0,25.5033,25.791,25.4177,25.651,92371.0
2020-03-19 14:20:00,32.98,33.09,32.65,32.69,94585.0,25.651,25.7366,25.3944,25.4255,94585.0
2020-03-19 14:30:00,32.65,32.95,32.52,32.8,121625.0,25.3944,25.6277,25.2933,25.511,121625.0
2020-03-19 14:40:00,32.83,33.43,32.54,33.04,209101.0,25.5344,26.001,25.3088,25.6977,209101.0
2020-03-19 14:50:00,33.05,33.05,32.32,32.55,160889.0,25.7055,25.7055,25.1377,25.3166,160889.0
2020-03-19 15:00:00,32.55,32.64,32.1,32.11,169450.0,25.3166,25.3866,24.9666,24.9744,169450.0
2020-03-19 15:10:00,32.1,32.22,31.8,31.91,197397.0,24.9666,25.0599,24.7333,24.8188,197397.0
2020-03-19 15:20:00,31.91,32.74,31.86,32.44,421195.0,24.8188,25.4644,24.7799,25.231,421195.0
2020-03-19 15:30:00,32.44,32.64,31.9,31.93,198559.0,25.231,25.3866,24.811,24.8344,198559.0
2020-03-19 15:40:00,31.94,32.33,31.9,32.13,180741.0,24.8422,25.1455,24.811,24.9899,180741.0
2020-03-19 15:50:00,32.08,33.3,32.03,33.28,619254.0,24.951,25.8999,24.9122,25.8844,619254.0
2020-03-20 09:30:00,34.69,35.24,34.14,34.55,798426.0,26.981,27.4088,26.5533,26.8722,798426.0
2020-03-20 09:40:00,34.54,34.66,33.52,34.0,294477.0,26.8644,26.9577,26.071,26.4444,294477.0
2020-03-20 09:50:00,34.02,34.57,33.89,34.55,283450.0,26.4599,26.8877,26.3588,26.8722,283450.0
2020-03-20 10:00:00,34.51,35.32,34.43,34.92,163265.0,26.841,27.471,26.7788,27.1599,163265.0
2020-03-20 10:10:00,34.89,35.28,34.68,34.91,141445.0,27.1366,27.4399,26.9733,27.1522,141445.0
2020-03-20 10:20:00,34.86,35.42,34.71,35.33,141024.0,27.1133,27.5488,26.9966,27.4788,141024.0
2020-03-20 10:30:00,35.34,35.88,34.99,35.25,182706.0,27.4866,27.9066,27.2144,27.4166,182706.0
2020-03-20 10:40:00,35.26,35.47,34.8,35.06,142731.0,27.4244,27.5877,27.0666,27.2688,142731.0
2020-03-20 10:50:00,35.02,35.42,34.8,35.38,106240.0,27.2377,27.5488,27.0666,27.5177,106240.0
2020-03-20 11:00:00,35.33,35.47,34.99,35.14,158018.0,27.4788,27.5877,27.2144,27.331,158018.0
2020-03-20 11:10:00,35.14,35.33,34.35,34.44,175513.0,27.331,27.4788,26.7166,26.7866,175513.0
2020-03-20 11:20:00,34.49,34.81,33.93,34.59,148365.0,26.8255,27.0744,26.3899,26.9033,148365.0
2020-03-20 11:30:00,34.62,35.13,34.33,34.96,121975.0,26.9266,27.3233,26.701,27.191,121975.0
2020-03-20 11:40:00,34.95,35.19,34.75,34.99,121266.0,27.1833,27.3699,27.0277,27.2144,121266.0
2020-03-20 11:50:00,34.97,35.87,34.86,35.35,199601.0,27.1988,27.8988,27.1133,27.4944,199601.0
2020-03-20 12:00:00,35.29,35.67,34.75,34.96,114627.0,27.4477,27.7433,27.0277,27.191,114627.0
2020-03-20 12:10:00,34.86,35.47,34.81,35.15,129241.0,27.1133,27.5877,27.0744,27.3388,129241.0
2020-03-20 12:20:00,35.18,35.32,34.9,35.08,166355.0,27.3622,27.471,27.1444,27.2844,166355.0
2020-03-20 12:30:00,35.17,35.82,35.07,35.34,172602.0,27.3544,27.8599,27.2766,27.4866,172602.0
2020-03-20 12:40:00,35.39,35.94,35.35,35.78,212090.0,27.5255,27.9533,27.4944,27.8288,212090.0
2020-03-20 12:50:00,35.81,36.44,35.78,36.39,169247.0,27.8522,28.3421,27.8288,28.3033,169247.0
2020-03-20 13:00:00,36.36,37.24,36.17,36.7,194248.0,28.2799,28.9644,28.1321,28.5444,194248.0
2020-03-20 13:10:00,36.7,37.07,36.6,36.72,279874.0,28.5444,28.8321,28.4666,28.5599,279874.0
2020-03-20 13:20:00,36.72,37.01,36.36,36.64,176978.0,28.5599,28.7855,28.2799,28.4977,176978.0
2020-03-20 13:30:00,36.65,36.95,36.3,36.75,132756.0,28.5055,28.7388,28.2333,28.5833,132756.0
2020-03-20 13:40:00,36.73,36.76,35.82,35.99,146600.0,28.5677,28.591,27.8599,27.9921,146600.0
2020-03-20 13:50:00,35.97,36.31,35.77,35.95,133962.0,27.9766,28.241,27.821,27.961,133962.0
2020-03-20 14:00:00,35.94,36.49,35.83,36.25,157359.0,27.9533,28.381,27.8677,28.1944,157359.0
2020-03-20 14:10:00,36.32,36.45,35.59,35.9,137075.0,28.2488,28.3499,27.681,27.9222,137075.0
2020-03-20 14:20:00,35.88,36.27,35.51,35.8,215548.0,27.9066,28.2099,27.6188,27.8444,215548.0
2020-03-20 14:30:00,35.8,36.11,34.74,35.01,208790.0,27.8444,28.0855,27.0199,27.2299,208790.0
2020-03-20 14:40:00,34.99,35.33,34.64,35.23,139202.0,27.2144,27.4788,26.9422,27.401,139202.0
2020-03-20 14:50:00,35.29,35.39,34.52,34.88,300956.0,27.4477,27.5255,26.8488,27.1288,300956.0
2020-03-20 15:00:00,34.88,34.98,34.33,34.66,118183.0,27.1288,27.2066,26.701,26.9577,118183.0
2020-03-20 15:10:00,34.69,34.87,34.41,34.42,265094.0,26.981,27.121,26.7633,26.771,265094.0
2020-03-20 15:20:00,34.45,35.14,34.32,35.01,209041.0,26.7944,27.331,26.6933,27.2299,209041.0
2020-03-20 15:30:00,35.0,35.59,34.74,34.92,303382.0,27.2222,27.681,27.0199,27.1599,303382.0
2020-03-20 15:40:00,34.98,35.36,34.87,35.15,484708.0,27.2066,27.5022,27.121,27.3388,484708.0
2020-03-20 15:50:00,35.11,35.25,34.5,34.87,1208731.0,27.3077,27.4166,26.8333,27.121,1208731.0
2020-03-23 09:30:00,34.6,35.39,33.76,33.97,232879.0,26.911,27.5255,26.2577,26.421,232879.0
2020-03-23 09:40:00,33.91,35.09,33.89,34.62,212564.0,26.3744,27.2922,26.3588,26.9266,212564.0
2020-03-23 09:50:00,34.62,36.05,34.26,36.0,230931.0,26.9266,28.0388,26.6466,27.9999,230931.0
2020-03-23 10:00:00,36.04,36.11,34.76,35.05,242395.0,28.031,28.0855,27.0355,27.261,242395.0
2020-03-23 10:10:00,34.99,35.58,34.73,35.07,162268.0,27.2144,27.6733,27.0122,27.2766,162268.0
2020-03-23 10:20:00,35.03,35.86,34.81,35.73,134129.0,27.2455,27.891,27.0744,27.7899,134129.0
2020-03-23 10:30:00,35.69,35.9,34.98,35.44,147123.0,27.7588,27.9222,27.2066,27.5644,147123.0
2020-03-23 10:40:00,35.5,36.53,35.23,35.39,184494.0,27.611,28.4121,27.401,27.5255,184494.0
2020-03-23 10:50:00,35.39,35.65,35.08,35.62,137003.0,27.5255,27.7277,27.2844,27.7044,137003.0
2020-03-23 11:00:00,35.57,35.8,34.95,35.18,128103.0,27.6655,27.8444,27.1833,27.3622,128103.0
2020-03-23 11:10:00,35.21,35.54,34.12,34.19,113453.0,27.3855,27.6422,26.5377,26.5922,113453.0
2020-03-23 11:20:00,34.16,34.21,33.72,33.92,129368.0,26.5688,26.6077,26.2266,26.3822,129368.0
2020-03-23 11:30:00,33.86,34.44,33.37,34.21,199477.0,26.3355,26.7866,25.9544,26.6077,199477.0
2020-03-23 11:40:00,34.2,34.21,33.11,33.72,176724.0,26.5999,26.6077,25.7522,26.2266,176724.0
2020-03-23 11:50:00,33.71,34.31,33.64,34.05,104885.0,26.2188,26.6855,26.1644,26.4833,104885.0
2020-03-23 12:00:00,34.05,34.18,33.63,33.89,141079.0,26.4833,26.5844,26.1566,26.3588,141079.0
2020-03-23 12:10:00,33.88,34.75,33.72,34.41,163316.0,26.351,27.0277,26.2266,26.7633,163316.0
2020-03-23 12:20:00,34.46,35.2,34.42,34.57,101728.0,26.8022,27.3777,26.771,26.8877,101728.0
2020-03-23 12:30:00,34.58,34.7,33.92,34.48,99025.0,26.8955,26.9888,26.3822,26.8177,99025.0
2020-03-23 12:40:00,34.4,34.98,34.4,34.92,101160.0,26.7555,27.2066,26.7555,27.1599,101160.0
2020-03-23 12:50:00,34.86,35.15,34.32,34.8,105197.0,27.1133,27.3388,26.6933,27.0666,105197.0
2020-03-23 13:00:00,34.76,34.88,34.5,34.87,120645.0,27.0355,27.1288,26.8333,27.121,120645.0
2020-03-23 13:10:00,34.89,35.49,34.73,35.44,113291.0,27.1366,27.6033,27.0122,27.5644,113291.0
2020-03-23 13:20:00,35.39,35.75,34.79,34.79,121527.0,27.5255,27.8055,27.0588,27.0588,121527.0
2020-03-23 13:30:00,34.79,35.08,34.52,34.83,97378.0,27.0588,27.2844,26.8488,27.0899,97378.0
2020-03-23 13:40:00,34.8,35.18,34.57,35.04,135627.0,27.0666,27.3622,26.8877,27.2533,135627.0
2020-03-23 13:50:00,35.0,35.12,33.76,34.12,126403.0,27.2222,27.3155,26.2577,26.5377,126403.0
2020-03-23 14:00:00,34.07,34.67,33.75,34.28,135726.0,26.4988,26.9655,26.2499,26.6622,135726.0
2020-03-23 14:10:00,34.32,34.79,34.05,34.46,140967.0,26.6933,27.0588,26.4833,26.8022,140967.0
2020-03-23 14:20:00,34.45,35.06,34.26,34.93,123007.0,26.7944,27.2688,26.6466,27.1677,123007.0
2020-03-23 14:30:00,34.88,35.33,34.84,35.04,223044.0,27.1288,27.4788,27.0977,27.2533,223044.0
2020-03-23 14:40:00,35.01,35.49,34.84,35.42,148385.0,27.2299,27.6033,27.0977,27.5488,148385.0
2020-03-23 14:50:00,35.42,35.43,34.59,35.12,112808.0,27.5488,27.5566,26.9033,27.3155,112808.0
2020-03-23 15:00:00,35.12,35.3,34.5,34.65,135920.0,27.3155,27.4555,26.8333,26.9499,135920.0
2020-03-23 15:10:00,34.65,34.96,34.59,34.8,136583.0,26.9499,27.191,26.9033,27.0666,136583.0
2020-03-23 15:20:00,34.8,34.87,34.4,34.59,254809.0,27.0666,27.121,26.7555,26.9033,254809.0
2020-03-23 15:30:00,34.56,34.58,34.05,34.21,259613.0,26.8799,26.8955,26.4833,26.6077,259613.0
2020-03-23 15:40:00,34.24,34.68,34.13,34.6,258751.0,26.631,26.9733,26.5455,26.911,258751.0
2020-03-23 15:50:00,34.5,34.94,34.39,34.66,728853.0,26.8333,27.1755,26.7477,26.9577,728853.0
2020-03-24 09:30:00,36.44,38.0,36.32,37.64,304343.0,28.3421,29.5555,28.2488,29.2755,304343.0
2020-03-24 09:40:00,37.79,37.79,36.9,37.6,222508.0,29.3921,29.3921,28.6999,29.2444,222508.0
2020-03-24 09:50:00,37.61,37.63,36.88,37.18,196003.0,29.2521,29.2677,28.6844,28.9177,196003.0
2020-03-24 10:00:00,37.11,37.11,36.44,36.86,184979.0,28.8633,28.8633,28.3421,28.6688,184979.0
2020-03-24 10:10:00,36.86,37.19,36.54,36.72,194493.0,28.6688,28.9255,28.4199,28.5599,194493.0
2020-03-24 10:20:00,36.77,37.23,36.1,36.56,351900.0,28.5988,28.9566,28.0777,28.4355,351900.0
2020-03-24 10:30:00,36.55,36.71,35.85,36.36,209525.0,28.4277,28.5521,27.8833,28.2799,209525.0
2020-03-24 10:40:00,36.32,36.53,35.75,35.95,146078.0,28.2488,28.4121,27.8055,27.961,146078.0
2020-03-24 10:50:00,35.95,36.21,35.72,36.03,221675.0,27.961,28.1633,27.7822,28.0233,221675.0
2020-03-24 11:00:00,36.03,36.39,35.76,36.39,605648.0,28.0233,28.3033,27.8133,28.3033,605648.0
2020-03-24 11:10:00,36.41,36.93,36.16,36.85,171124.0,28.3188,28.7233,28.1244,28.661,171124.0
2020-03-24 11:20:00,36.77,36.95,36.25,36.72,279937.0,28.5988,28.7388,28.1944,28.5599,279937.0
2020-03-24 11:30:00,36.75,37.19,36.64,37.05,184735.0,28.5833,28.9255,28.4977,28.8166,184735.0
2020-03-24 11:40:00,37.08,37.77,36.97,37.57,251285.0,28.8399,29.3766,28.7544,29.221,251285.0
2020-03-24 11:50:00,37.62,38.28,37.47,38.28,203158.0,29.2599,29.7733,29.1433,29.7733,203158.0
2020-03-24 12:00:00,38.23,38.63,38.02,38.37,179004.0,29.7344,30.0455,29.571,29.8433,179004.0
2020-03-24 12:10:00,38.43,38.94,38.17,38.57,202863.0,29.8899,30.2866,29.6877,29.9988,202863.0
2020-03-24 12:20:00,38.63,39.11,38.5,39.06,156590.0,30.0455,30.4188,29.9444,30.3799,156590.0
2020-03-24 12:30:00,39.03,39.03,38.31,38.55,110928.0,30.3566,30.3566,29.7966,29.9833,110928.0
2020-03-24 12:40:00,38.55,38.75,38.17,38.75,105865.0,29.9833,30.1388,29.6877,30.1388,105865.0
2020-03-24 12:50:00,38.7,39.02,38.56,38.57,157826.0,30.0999,30.3488,29.991,29.9988,157826.0
2020-03-24 13:00:00,38.64,38.77,37.74,37.93,123508.0,30.0533,30.1544,29.3533,29.501,123508.0
2020-03-24 13:10:00,37.93,38.29,37.48,38.29,108699.0,29.501,29.781,29.151,29.781,108699.0
2020-03-24 13:20:00,38.22,38.23,37.69,37.77,172231.0,29.7266,29.7344,29.3144,29.3766,172231.0
2020-03-24 13:30:00,37.7,38.25,37.62,37.87,165618.0,29.3221,29.7499,29.2599,29.4544,165618.0
2020-03-24 13:40:00,37.87,37.95,37.45,37.72,153225.0,29.4544,29.5166,29.1277,29.3377,153225.0
2020-03-24 13:50:00,37.69,37.81,37.18,37.61,145386.0,29.3144,29.4077,28.9177,29.2521,145386.0
2020-03-24 14:00:00,37.57,37.82,37.34,37.79,108821.0,29.221,29.4155,29.0421,29.3921,108821.0
2020-03-24 14:10:00,37.87,37.94,37.46,37.77,254211.0,29.4544,29.5088,29.1355,29.3766,254211.0
2020-03-24 14:20:00,37.82,38.22,37.57,37.73,112911.0,29.4155,29.7266,29.221,29.3455,112911.0
2020-03-24 14:30:00,37.71,38.01,37.39,37.39,106906.0,29.3299,29.5633,29.081,29.081,106906.0
2020-03-24 14:40:00,37.4,38.09,37.33,37.79,154433.0,29.0888,29.6255,29.0344,29.3921,154433.0
2020-03-24 14:50:00,37.8,38.32,37.52,38.23,148430.0,29.3999,29.8044,29.1821,29.7344,148430.0
2020-03-24 15:00:00,38.21,38.38,37.77,38.25,139621.0,29.7188,29.851,29.3766,29.7499,139621.0
2020-03-24 15:10:00,38.26,38.96,38.05,38.69,171934.0,29.7577,30.3021,29.5944,30.0921,171934.0
2020-03-24 15:20:00,38.62,39.03,38.46,38.94,192608.0,30.0377,30.3566,29.9133,30.2866,192608.0
2020-03-24 15:30:00,39.03,39.24,38.68,38.92,143941.0,30.3566,30.5199,30.0844,30.271,143941.0
2020-03-24 15:40:00,38.93,39.31,38.71,38.89,172713.0,30.2788,30.5744,30.1077,30.2477,172713.0
2020-03-24 15:50:00,38.93,40.0,38.9,39.8,806244.0,30.2788,31.111,30.2555,30.9555,806244.0
2020-03-25 09:30:00,39.09,41.5,37.81,41.34,382153.0,30.4033,32.2777,29.4077,32.1533,382153.0
2020-03-25 09:40:00,41.23,41.4,39.59,39.6,440447.0,32.0677,32.1999,30.7921,30.7999,440447.0
2020-03-25 09:50:00,39.63,39.63,38.05,38.32,140574.0,30.8233,30.8233,29.5944,29.8044,140574.0
2020-03-25 10:00:00,38.42,38.68,37.63,37.73,112483.0,29.8821,30.0844,29.2677,29.3455,112483.0
2020-03-25 10:10:00,37.75,37.91,36.7,36.86,120413.0,29.361,29.4855,28.5444,28.6688,120413.0
2020-03-25 10:20:00,36.86,37.67,36.76,37.26,162910.0,28.6688,29.2988,28.591,28.9799,162910.0
2020-03-25 10:30:00,37.26,38.58,37.14,38.4,205970.0,28.9799,30.0066,28.8866,29.8666,205970.0
2020-03-25 10:40:00,38.38,38.47,37.69,38.03,141929.0,29.851,29.921,29.3144,29.5788,141929.0
2020-03-25 10:50:00,37.93,38.47,37.87,38.43,75703.0,29.501,29.921,29.4544,29.8899,75703.0
2020-03-25 11:00:00,38.34,38.74,38.09,38.7,106062.0,29.8199,30.131,29.6255,30.0999,106062.0
2020-03-25 11:10:00,38.58,38.75,38.09,38.44,95524.0,30.0066,30.1388,29.6255,29.8977,95524.0
2020-03-25 11:20:00,38.44,38.6,38.04,38.24,130336.0,29.8977,30.0221,29.5866,29.7421,130336.0
2020-03-25 11:30:00,38.24,38.9,38.24,38.54,80252.0,29.7421,30.2555,29.7421,29.9755,80252.0
2020-03-25 11:40:00,38.55,38.79,38.21,38.37,138987.0,29.9833,30.1699,29.7188,29.8433,138987.0
2020-03-25 11:50:00,38.37,38.7,38.11,38.41,117953.0,29.8433,30.0999,29.641,29.8744,117953.0
2020-03-25 12:00:00,38.41,38.72,38.37,38.58,86885.0,29.8744,30.1155,29.8433,30.0066,86885.0
2020-03-25 12:10:00,38.58,38.86,38.36,38.68,76624.0,30.0066,30.2244,29.8355,30.0844,76624.0
2020-03-25 12:20:00,38.7,39.04,38.47,39.04,99011.0,30.0999,30.3644,29.921,30.3644,99011.0
2020-03-25 12:30:00,39.03,39.5,38.92,39.5,157749.0,30.3566,30.7221,30.271,30.7221,157749.0
2020-03-25 12:40:00,39.46,40.45,39.38,40.07,178897.0,30.691,31.461,30.6288,31.1655,178897.0
2020-03-25 12:50:00,40.02,40.16,39.6,39.77,174687.0,31.1266,31.2355,30.7999,30.9321,174687.0
2020-03-25 13:00:00,39.72,40.17,39.48,40.16,99742.0,30.8933,31.2433,30.7066,31.2355,99742.0
2020-03-25 13:10:00,40.15,40.6,40.0,40.35,167992.0,31.2277,31.5777,31.111,31.3833,167992.0
2020-03-25 13:20:00,40.27,40.86,40.26,40.62,92357.0,31.321,31.7799,31.3133,31.5933,92357.0
2020-03-25 13:30:00,40.6,40.91,40.45,40.82,67628.0,31.5777,31.8188,31.461,31.7488,67628.0
2020-03-25 13:40:00,40.8,41.57,40.76,41.56,142819.0,31.7333,32.3321,31.7021,32.3244,142819.0
2020-03-25 13:50:00,41.5,41.55,40.94,41.3,271917.0,32.2777,32.3166,31.8421,32.1221,271917.0
2020-03-25 14:00:00,41.3,41.45,40.62,40.96,203105.0,32.1221,32.2388,31.5933,31.8577,203105.0
2020-03-25 14:10:00,40.9,41.11,40.7,40.98,170715.0,31.811,31.9744,31.6555,31.8733,170715.0
2020-03-25 14:20:00,40.98,41.07,40.52,40.61,97386.0,31.8733,31.9433,31.5155,31.5855,97386.0
2020-03-25 14:30:00,40.6,40.6,39.51,39.73,167146.0,31.5777,31.5777,30.7299,30.901,167146.0
2020-03-25 14:40:00,39.74,40.25,39.49,39.94,110657.0,30.9088,31.3055,30.7144,31.0644,110657.0
2020-03-25 14:50:00,39.99,40.42,39.86,40.17,93246.0,31.1033,31.4377,31.0021,31.2433,93246.0
2020-03-25 15:00:00,40.14,40.4,39.76,39.86,120907.0,31.2199,31.4221,30.9244,31.0021,120907.0
2020-03-25 15:10:00,39.85,40.51,39.71,40.04,344396.0,30.9944,31.5077,30.8855,31.1421,344396.0
2020-03-25 15:20:00,40.03,40.28,39.7,39.9,151758.0,31.1344,31.3288,30.8777,31.0333,151758.0
2020-03-25 15:30:00,39.86,40.51,39.85,40.18,198141.0,31.0021,31.5077,30.9944,31.251,198141.0
2020-03-25 15:40:00,40.23,40.6,39.92,40.07,255141.0,31.2899,31.5777,31.0488,31.1655,255141.0
2020-03-25 15:50:00,40.1,40.17,39.41,39.74,644179.0,31.1888,31.2433,30.6521,30.9088,644179.0
2020-03-26 09:30:00,36.12,39.16,36.12,38.32,543082.0,28.0933,30.4577,28.0933,29.8044,543082.0
2020-03-26 09:40:00,38.42,38.94,38.19,38.52,150063.0,29.8821,30.2866,29.7033,29.9599,150063.0
2020-03-26 09:50:00,38.51,39.29,38.34,39.01,156692.0,29.9521,30.5588,29.8199,30.341,156692.0
2020-03-26 10:00:00,39.09,39.39,38.3,39.06,172738.0,30.4033,30.6366,29.7888,30.3799,172738.0
2020-03-26 10:10:00,39.08,39.72,39.07,39.52,402981.0,30.3955,30.8933,30.3877,30.7377,402981.0
2020-03-26 10:20:00,39.54,40.12,38.81,39.06,374393.0,30.7533,31.2044,30.1855,30.3799,374393.0
2020-03-26 10:30:00,38.82,39.24,38.69,38.77,59798.0,30.1933,30.5199,30.0921,30.1544,59798.0
2020-03-26 10:40:00,38.72,39.2,38.51,38.8,125970.0,30.1155,30.4888,29.9521,30.1777,125970.0
2020-03-26 10:50:00,38.83,39.27,38.58,39.14,135522.0,30.201,30.5433,30.0066,30.4421,135522.0
2020-03-26 11:00:00,39.14,39.87,39.09,39.28,187461.0,30.4421,31.0099,30.4033,30.551,187461.0
2020-03-26 11:10:00,39.27,39.3,38.8,39.16,123328.0,30.5433,30.5666,30.1777,30.4577,123328.0
2020-03-26 11:20:00,39.15,39.46,38.88,39.32,89117.0,30.4499,30.691,30.2399,30.5821,89117.0
2020-03-26 11:30:00,39.29,39.86,39.2,39.46,106109.0,30.5588,31.0021,30.4888,30.691,106109.0
2020-03-26 11:40:00,39.52,39.84,39.25,39.76,95564.0,30.7377,30.9866,30.5277,30.9244,95564.0
2020-03-26 11:50:00,39.7,40.2,39.46,39.6,148657.0,30.8777,31.2666,30.691,30.7999,148657.0
2020-03-26 12:00:00,39.63,39.98,39.55,39.69,126891.0,30.8233,31.0955,30.761,30.8699,126891.0
2020-03-26 12:10:00,39.69,39.83,38.95,38.96,159396.0,30.8699,30.9788,30.2944,30.3021,159396.0
2020-03-26 12:20:00,38.97,39.53,38.74,39.09,162382.0,30.3099,30.7455,30.131,30.4033,162382.0
2020-03-26 12:30:00,38.97,39.82,38.97,39.74,339311.0,30.3099,30.971,30.3099,30.9088,339311.0
2020-03-26 12:40:00,39.7,39.98,39.5,39.91,116227.0,30.8777,31.0955,30.7221,31.041,116227.0
2020-03-26 12:50:00,39.91,40.03,39.62,39.64,307852.0,31.041,31.1344,30.8155,30.831,307852.0
2020-03-26 13:00:00,39.66,39.8,39.25,39.4,73416.0,30.8466,30.9555,30.5277,30.6444,73416.0
2020-03-26 13:10:00,39.34,39.41,38.72,38.88,80471.0,30.5977,30.6521,30.1155,30.2399,80471.0
2020-03-26 13:20:00,38.93,38.93,38.09,38.74,102393.0,30.2788,30.2788,29.6255,30.131,102393.0
2020-03-26 13:30:00,38.69,38.7,38.08,38.34,66359.0,30.0921,30.0999,29.6177,29.8199,66359.0
2020-03-26 13:40:00,38.45,38.6,38.25,38.36,55358.0,29.9055,30.0221,29.7499,29.8355,55358.0
2020-03-26 13:50:00,38.36,38.73,38.24,38.53,125091.0,29.8355,30.1233,29.7421,29.9677,125091.0
2020-03-26 14:00:00,38.54,38.73,38.01,38.1,406573.0,29.9755,30.1233,29.5633,29.6333,406573.0
2020-03-26 14:10:00,38.12,38.28,37.51,37.77,214188.0,29.6488,29.7733,29.1744,29.3766,214188.0
2020-03-26 14:20:00,37.77,38.27,37.63,37.93,130663.0,29.3766,29.7655,29.2677,29.501,130663.0
2020-03-26 14:30:00,37.93,38.21,37.63,37.87,107804.0,29.501,29.7188,29.2677,29.4544,107804.0
2020-03-26 14:40:00,37.86,37.95,37.6,37.83,59658.0,29.4466,29.5166,29.2444,29.4233,59658.0
2020-03-26 14:50:00,37.79,38.5,37.78,38.4,143620.0,29.3921,29.9444,29.3844,29.8666,143620.0
2020-03-26 15:00:00,38.38,38.61,38.23,38.39,74842.0,29.851,30.0299,29.7344,29.8588,74842.0
2020-03-26 15:10:00,38.37,38.85,38.29,38.7,85795.0,29.8433,30.2166,29.781,30.0999,85795.0
2020-03-26 15:20:00,38.66,39.2,38.46,39.07,167419.0,30.0688,30.4888,29.9133,30.3877,167419.0
2020-03-26 15:30:00,39.08,39.08,37.92,38.48,399079.0,30.3955,30.3955,29.4933,29.9288,399079.0
2020-03-26 15:40:00,38.45,38.5,38.08,38.23,213495.0,29.9055,29.9444,29.6177,29.7344,213495.0
2020-03-26 15:50:00,38.31,39.99,38.31,39.37,875992.0,29.7966,31.1033,29.7966,30.621,875992.0
2020-03-27 09:30:00,37.83,38.39,37.11,37.43,174045.0,29.4233,29.8588,28.8633,29.1121,174045.0
2020-03-27 09:40:00,37.36,37.36,36.17,36.52,128406.0,29.0577,29.0577,28.1321,28.4044,128406.0
2020-03-27 09:50:00,36.52,36.85,36.15,36.59,125319.0,28.4044,28.661,28.1166,28.4588,125319.0
2020-03-27 10:00:00,36.68,36.68,35.8,36.33,359294.0,28.5288,28.5288,27.8444,28.2566,359294.0
2020-03-27 10:10:00,36.3,36.57,36.02,36.39,270414.0,28.2333,28.4433,28.0155,28.3033,270414.0
2020-03-27 10:20:00,36.31,36.4,36.04,36.19,196564.0,28.241,28.311,28.031,28.1477,196564.0
2020-03-27 10:30:00,36.19,36.37,35.87,36.09,119311.0,28.1477,28.2877,27.8988,28.0699,119311.0
2020-03-27 10:40:00,36.08,36.22,35.82,36.06,94931.0,28.0621,28.171,27.8599,28.0466,94931.0
2020-03-27 10:50:00,36.0,36.12,35.82,35.87,253704.0,27.9999,28.0933,27.8599,27.8988,253704.0
2020-03-27 11:00:00,35.94,35.99,35.55,35.84,145160.0,27.9533,27.9921,27.6499,27.8755,145160.0
2020-03-27 11:10:00,35.84,35.88,35.32,35.59,254201.0,27.8755,27.9066,27.471,27.681,254201.0
2020-03-27 11:20:00,35.59,35.99,35.46,35.84,241347.0,27.681,27.9921,27.5799,27.8755,241347.0
2020-03-27 11:30:00,35.85,35.88,35.36,35.8,128165.0,27.8833,27.9066,27.5022,27.8444,128165.0
2020-03-27 11:40:00,35.77,35.81,35.38,35.41,187721.0,27.821,27.8522,27.5177,27.541,187721.0
2020-03-27 11:50:00,35.41,35.59,35.31,35.52,95699.0,27.541,27.681,27.4633,27.6266,95699.0
2020-03-27 12:00:00,35.5,35.71,35.41,35.51,138796.0,27.611,27.7744,27.541,27.6188,138796.0
2020-03-27 12:10:00,35.52,35.74,35.32,35.69,188466.0,27.6266,27.7977,27.471,27.7588,188466.0
2020-03-27 12:20:00,35.69,35.7,35.39,35.49,122115.0,27.7588,27.7666,27.5255,27.6033,122115.0
2020-03-27 12:30:00,35.5,35.75,35.41,35.58,92686.0,27.611,27.8055,27.541,27.6733,92686.0
2020-03-27 12:40:00,35.55,35.76,35.48,35.55,86252.0,27.6499,27.8133,27.5955,27.6499,86252.0
2020-03-27 12:50:00,35.56,35.62,35.46,35.54,148942.0,27.6577,27.7044,27.5799,27.6422,148942.0
2020-03-27 13:00:00,35.52,35.56,35.31,35.32,132388.0,27.6266,27.6577,27.4633,27.471,132388.0
2020-03-27 13:10:00,35.34,35.36,35.1,35.1,117063.0,27.4866,27.5022,27.2999,27.2999,117063.0
2020-03-27 13:20:00,35.11,35.21,34.88,34.98,165713.0,27.3077,27.3855,27.1288,27.2066,165713.0
2020-03-27 13:30:00,34.96,35.91,34.92,35.9,185728.0,27.191,27.9299,27.1599,27.9222,185728.0
2020-03-27 13:40:00,35.89,36.02,35.28,35.6,234138.0,27.9144,28.0155,27.4399,27.6888,234138.0
2020-03-27 13:50:00,35.62,35.9,35.46,35.81,138353.0,27.7044,27.9222,27.5799,27.8522,138353.0
2020-03-27 14:00:00,35.76,36.14,35.42,35.52,139782.0,27.8133,28.1088,27.5488,27.6266,139782.0
2020-03-27 14:10:00,35.53,35.61,35.19,35.19,133066.0,27.6344,27.6966,27.3699,27.3699,133066.0
2020-03-27 14:20:00,35.2,35.48,35.12,35.34,205024.0,27.3777,27.5955,27.3155,27.4866,205024.0
2020-03-27 14:30:00,35.32,35.72,35.28,35.57,438371.0,27.471,27.7822,27.4399,27.6655,438371.0
2020-03-27 14:40:00,35.61,35.81,35.46,35.59,495174.0,27.6966,27.8522,27.5799,27.681,495174.0
2020-03-27 14:50:00,35.57,35.93,35.49,35.61,176359.0,27.6655,27.9455,27.6033,27.6966,176359.0
2020-03-27 15:00:00,35.62,35.68,35.48,35.53,172681.0,27.7044,27.751,27.5955,27.6344,172681.0
2020-03-27 15:10:00,35.54,35.93,35.41,35.87,164586.0,27.6422,27.9455,27.541,27.8988,164586.0
2020-03-27 15:20:00,35.86,36.13,35.79,35.8,224452.0,27.891,28.101,27.8366,27.8444,224452.0
2020-03-27 15:30:00,35.8,35.83,35.49,35.59,221132.0,27.8444,27.8677,27.6033,27.681,221132.0
2020-03-27 15:40:00,35.59,35.86,35.52,35.76,341289.0,27.681,27.891,27.6266,27.8133,341289.0
2020-03-27 15:50:00,35.76,36.24,35.47,36.01,1067320.0,27.8133,28.1866,27.5877,28.0077,1067320.0
2020-03-30 09:30:00,35.01,35.2,33.82,33.88,295457.0,27.2299,27.3777,26.3044,26.351,295457.0
2020-03-30 09:40:00,33.86,34.67,33.52,34.27,137769.0,26.3355,26.9655,26.071,26.6544,137769.0
2020-03-30 09:50:00,34.32,34.47,33.71,33.76,90786.0,26.6933,26.8099,26.2188,26.2577,90786.0
2020-03-30 10:00:00,33.83,34.29,33.82,34.19,252880.0,26.3122,26.6699,26.3044,26.5922,252880.0
2020-03-30 10:10:00,34.19,34.71,34.07,34.22,162704.0,26.5922,26.9966,26.4988,26.6155,162704.0
2020-03-30 10:20:00,34.25,34.31,33.84,33.94,142631.0,26.6388,26.6855,26.3199,26.3977,142631.0
2020-03-30 10:30:00,33.93,34.15,33.84,33.99,183904.0,26.3899,26.561,26.3199,26.4366,183904.0
2020-03-30 10:40:00,34.0,34.24,33.75,34.05,281261.0,26.4444,26.631,26.2499,26.4833,281261.0
2020-03-30 10:50:00,34.08,34.18,33.7,33.88,234784.0,26.5066,26.5844,26.211,26.351,234784.0
2020-03-30 11:00:00,33.86,34.29,33.79,34.2,108538.0,26.3355,26.6699,26.281,26.5999,108538.0
2020-03-30 11:10:00,34.2,34.78,33.99,34.77,122417.0,26.5999,27.051,26.4366,27.0433,122417.0
2020-03-30 11:20:00,34.75,34.77,34.32,34.7,163007.0,27.0277,27.0433,26.6933,26.9888,163007.0
2020-03-30 11:30:00,34.69,34.96,34.47,34.73,153197.0,26.981,27.191,26.8099,27.0122,153197.0
2020-03-30 11:40:00,34.73,35.36,34.63,34.93,169087.0,27.0122,27.5022,26.9344,27.1677,169087.0
2020-03-30 11:50:00,34.89,35.04,34.64,34.85,114732.0,27.1366,27.2533,26.9422,27.1055,114732.0
2020-03-30 12:00:00,34.86,34.86,34.54,34.68,43967.0,27.1133,27.1133,26.8644,26.9733,43967.0
2020-03-30 12:10:00,34.72,34.86,34.56,34.8,178603.0,27.0044,27.1133,26.8799,27.0666,178603.0
2020-03-30 12:20:00,34.78,34.98,34.71,34.88,102088.0,27.051,27.2066,26.9966,27.1288,102088.0
2020-03-30 12:30:00,34.86,34.89,34.63,34.72,100566.0,27.1133,27.1366,26.9344,27.0044,100566.0
2020-03-30 12:40:00,34.71,34.8,34.5,34.57,127681.0,26.9966,27.0666,26.8333,26.8877,127681.0
2020-03-30 12:50:00,34.58,34.76,34.42,34.68,67019.0,26.8955,27.0355,26.771,26.9733,67019.0
2020-03-30 13:00:00,34.68,34.71,34.52,34.53,93593.0,26.9733,26.9966,26.8488,26.8566,93593.0
2020-03-30 13:10:00,34.54,34.82,34.44,34.65,172104.0,26.8644,27.0822,26.7866,26.9499,172104.0
2020-03-30 13:20:00,34.65,34.72,34.51,34.61,68593.0,26.9499,27.0044,26.841,26.9188,68593.0
2020-03-30 13:30:00,34.62,34.72,34.49,34.57,123870.0,26.9266,27.0044,26.8255,26.8877,123870.0
2020-03-30 13:40:00,34.59,34.66,34.41,34.55,141522.0,26.9033,26.9577,26.7633,26.8722,141522.0
2020-03-30 13:50:00,34.55,34.95,34.45,34.93,106192.0,26.8722,27.1833,26.7944,27.1677,106192.0
2020-03-30 14:00:00,34.93,35.03,34.77,34.89,180125.0,27.1677,27.2455,27.0433,27.1366,180125.0
2020-03-30 14:10:00,34.9,34.94,34.69,34.86,150985.0,27.1444,27.1755,26.981,27.1133,150985.0
2020-03-30 14:20:00,34.86,35.47,34.86,35.33,119849.0,27.1133,27.5877,27.1133,27.4788,119849.0
2020-03-30 14:30:00,35.33,35.33,34.94,34.98,131067.0,27.4788,27.4788,27.1755,27.2066,131067.0
2020-03-30 14:40:00,34.99,35.19,34.87,35.05,103480.0,27.2144,27.3699,27.121,27.261,103480.0
2020-03-30 14:50:00,35.06,35.1,34.84,34.85,157075.0,27.2688,27.2999,27.0977,27.1055,157075.0
2020-03-30 15:00:00,34.85,34.92,34.81,34.9,204156.0,27.1055,27.1599,27.0744,27.1444,204156.0
2020-03-30 15:10:00,34.87,35.16,34.86,34.9,253521.0,27.121,27.3466,27.1133,27.1444,253521.0
2020-03-30 15:20:00,34.9,34.99,34.47,34.53,185056.0,27.1444,27.2144,26.8099,26.8566,185056.0
2020-03-30 15:30:00,34.54,34.66,34.29,34.58,197702.0,26.8644,26.9577,26.6699,26.8955,197702.0
2020-03-30 15:40:00,34.59,34.72,34.37,34.66,243691.0,26.9033,27.0044,26.7322,26.9577,243691.0
2020-03-30 15:50:00,34.67,35.46,34.63,35.05,669463.0,26.9655,27.5799,26.9344,27.261,669463.0
2020-03-31 09:30:00,36.9,38.61,36.51,37.63,289637.0,28.6999,30.0299,28.3966,29.2677,289637.0
2020-03-31 09:40:00,37.68,38.19,37.21,37.7,141567.0,29.3066,29.7033,28.941,29.3221,141567.0
2020-03-31 09:50:00,37.72,37.94,37.14,37.58,220588.0,29.3377,29.5088,28.8866,29.2288,220588.0
2020-03-31 10:00:00,37.58,38.3,37.49,37.8,145256.0,29.2288,29.7888,29.1588,29.3999,145256.0
2020-03-31 10:10:00,37.82,38.02,37.62,37.81,115287.0,29.4155,29.571,29.2599,29.4077,115287.0
2020-03-31 10:20:00,37.8,37.87,37.32,37.78,164091.0,29.3999,29.4544,29.0266,29.3844,164091.0
2020-03-31 10:30:00,37.75,37.84,37.32,37.57,182302.0,29.361,29.431,29.0266,29.221,182302.0
2020-03-31 10:40:00,37.57,37.68,37.21,37.51,200383.0,29.221,29.3066,28.941,29.1744,200383.0
2020-03-31 10:50:00,37.54,37.9,37.47,37.57,221789.0,29.1977,29.4777,29.1433,29.221,221789.0
2020-03-31 11:00:00,37.6,37.83,37.38,37.59,149102.0,29.2444,29.4233,29.0733,29.2366,149102.0
2020-03-31 11:10:00,37.59,37.74,37.36,37.49,139089.0,29.2366,29.3533,29.0577,29.1588,139089.0
2020-03-31 11:20:00,37.51,37.9,37.41,37.77,145750.0,29.1744,29.4777,29.0966,29.3766,145750.0
2020-03-31 11:30:00,37.82,37.89,37.45,37.48,95447.0,29.4155,29.4699,29.1277,29.151,95447.0
2020-03-31 11:40:00,37.51,37.78,37.5,37.69,153160.0,29.1744,29.3844,29.1666,29.3144,153160.0
2020-03-31 11:50:00,37.69,37.73,37.48,37.57,87438.0,29.3144,29.3455,29.151,29.221,87438.0
2020-03-31 12:00:00,37.59,37.64,37.44,37.61,67996.0,29.2366,29.2755,29.1199,29.2521,67996.0
2020-03-31 12:10:00,37.6,37.64,37.26,37.3,68550.0,29.2444,29.2755,28.9799,29.011,68550.0
2020-03-31 12:20:00,37.28,37.3,36.82,37.02,99218.0,28.9955,29.011,28.6377,28.7933,99218.0
2020-03-31 12:30:00,36.99,36.99,36.54,36.56,106331.0,28.7699,28.7699,28.4199,28.4355,106331.0
2020-03-31 12:40:00,36.61,36.94,36.41,36.67,158184.0,28.4744,28.731,28.3188,28.521,158184.0
2020-03-31 12:50:00,36.67,36.7,36.35,36.39,122537.0,28.521,28.5444,28.2721,28.3033,122537.0
2020-03-31 13:00:00,36.42,36.43,35.96,36.01,124758.0,28.3266,28.3344,27.9688,28.0077,124758.0
2020-03-31 13:10:00,35.96,36.17,35.83,35.98,101860.0,27.9688,28.1321,27.8677,27.9844,101860.0
2020-03-31 13:20:00,35.95,36.01,35.7,35.91,93902.0,27.961,28.0077,27.7666,27.9299,93902.0
2020-03-31 13:30:00,35.94,36.21,35.85,36.03,80247.0,27.9533,28.1633,27.8833,28.0233,80247.0
2020-03-31 13:40:00,36.02,36.26,35.95,36.09,64315.0,28.0155,28.2021,27.961,28.0699,64315.0
2020-03-31 13:50:00,36.07,36.1,35.89,36.03,68668.0,28.0544,28.0777,27.9144,28.0233,68668.0
2020-03-31 14:00:00,36.06,36.34,36.02,36.14,106847.0,28.0466,28.2644,28.0155,28.1088,106847.0
2020-03-31 14:10:00,36.11,36.21,35.96,35.97,79513.0,28.0855,28.1633,27.9688,27.9766,79513.0
2020-03-31 14:20:00,35.99,36.07,35.81,35.93,90446.0,27.9921,28.0544,27.8522,27.9455,90446.0
2020-03-31 14:30:00,35.96,36.01,35.84,35.99,108292.0,27.9688,28.0077,27.8755,27.9921,108292.0
2020-03-31 14:40:00,35.99,36.15,35.8,35.8,104123.0,27.9921,28.1166,27.8444,27.8444,104123.0
2020-03-31 14:50:00,35.8,35.99,35.77,35.97,110635.0,27.8444,27.9921,27.821,27.9766,110635.0
2020-03-31 15:00:00,35.96,36.12,35.72,35.79,108258.0,27.9688,28.0933,27.7822,27.8366,108258.0
2020-03-31 15:10:00,35.79,35.9,35.46,35.46,135883.0,27.8366,27.9222,27.5799,27.5799,135883.0
2020-03-31 15:20:00,35.46,35.59,35.18,35.43,131691.0,27.5799,27.681,27.3622,27.5566,131691.0
2020-03-31 15:30:00,35.4,35.57,35.37,35.5,132370.0,27.5333,27.6655,27.5099,27.611,132370.0
2020-03-31 15:40:00,35.47,35.62,35.41,35.43,181243.0,27.5877,27.7044,27.541,27.5566,181243.0
2020-03-31 15:50:00,35.46,36.21,35.45,35.92,501072.0,27.5799,28.1633,27.5722,27.9377,501072.0
2020-04-01 09:30:00,34.57,34.81,33.55,34.55,281675.0,26.8877,27.0744,26.0944,26.8722,281675.0
2020-04-01 09:40:00,34.55,34.9,34.2,34.52,133103.0,26.8722,27.1444,26.5999,26.8488,133103.0
2020-04-01 09:50:00,34.59,35.12,34.41,34.62,106493.0,26.9033,27.3155,26.7633,26.9266,106493.0
2020-04-01 10:00:00,34.67,34.78,34.06,34.4,235616.0,26.9655,27.051,26.491,26.7555,235616.0
2020-04-01 10:10:00,34.44,34.61,34.18,34.42,110346.0,26.7866,26.9188,26.5844,26.771,110346.0
2020-04-01 10:20:00,34.47,34.53,34.23,34.34,107963.0,26.8099,26.8566,26.6233,26.7088,107963.0
2020-04-01 10:30:00,34.36,34.57,34.11,34.33,135210.0,26.7244,26.8877,26.5299,26.701,135210.0
2020-04-01 10:40:00,34.37,34.57,34.27,34.34,159970.0,26.7322,26.8877,26.6544,26.7088,159970.0
2020-04-01 10:50:00,34.35,34.44,34.21,34.38,109515.0,26.7166,26.7866,26.6077,26.7399,109515.0
2020-04-01 11:00:00,34.41,35.17,34.31,35.09,119165.0,26.7633,27.3544,26.6855,27.2922,119165.0
2020-04-01 11:10:00,35.12,35.47,34.99,35.02,96289.0,27.3155,27.5877,27.2144,27.2377,96289.0
2020-04-01 11:20:00,34.98,35.25,34.74,34.83,133289.0,27.2066,27.4166,27.0199,27.0899,133289.0
2020-04-01 11:30:00,34.86,35.13,34.79,34.88,83831.0,27.1133,27.3233,27.0588,27.1288,83831.0
2020-04-01 11:40:00,34.87,34.9,34.61,34.74,79257.0,27.121,27.1444,26.9188,27.0199,79257.0
2020-04-01 11:50:00,34.75,34.97,34.64,34.74,181446.0,27.0277,27.1988,26.9422,27.0199,181446.0
2020-04-01 12:00:00,34.72,34.73,34.07,34.13,78258.0,27.0044,27.0122,26.4988,26.5455,78258.0
2020-04-01 12:10:00,34.12,34.19,33.89,33.91,52836.0,26.5377,26.5922,26.3588,26.3744,52836.0
2020-04-01 12:20:00,33.93,34.03,33.8,33.85,42944.0,26.3899,26.4677,26.2888,26.3277,42944.0
2020-04-01 12:30:00,33.85,34.07,33.72,33.83,68907.0,26.3277,26.4988,26.2266,26.3122,68907.0
2020-04-01 12:40:00,33.83,34.04,33.73,33.75,49149.0,26.3122,26.4755,26.2344,26.2499,49149.0
2020-04-01 12:50:00,33.77,34.08,33.72,34.02,48720.0,26.2655,26.5066,26.2266,26.4599,48720.0
2020-04-01 13:00:00,34.01,34.23,33.91,34.08,90867.0,26.4522,26.6233,26.3744,26.5066,90867.0
2020-04-01 13:10:00,34.05,34.1,33.85,33.97,40469.0,26.4833,26.5222,26.3277,26.421,40469.0
2020-04-01 13:20:00,33.95,34.18,33.93,34.11,40823.0,26.4055,26.5844,26.3899,26.5299,40823.0
2020-04-01 13:30:00,34.1,34.25,33.98,34.21,82426.0,26.5222,26.6388,26.4288,26.6077,82426.0
2020-04-01 13:40:00,34.2,34.32,34.12,34.22,74152.0,26.5999,26.6933,26.5377,26.6155,74152.0
2020-04-01 13:50:00,34.18,35.03,34.18,34.9,136924.0,26.5844,27.2455,26.5844,27.1444,136924.0
2020-04-01 14:00:00,34.91,35.3,34.8,35.17,64997.0,27.1522,27.4555,27.0666,27.3544,64997.0
2020-04-01 14:10:00,35.14,35.19,35.02,35.11,72778.0,27.331,27.3699,27.2377,27.3077,72778.0
2020-04-01 14:20:00,35.1,35.24,34.77,34.89,90133.0,27.2999,27.4088,27.0433,27.1366,90133.0
2020-04-01 14:30:00,34.88,34.88,34.53,34.77,132515.0,27.1288,27.1288,26.8566,27.0433,132515.0
2020-04-01 14:40:00,34.75,34.85,34.58,34.78,60072.0,27.0277,27.1055,26.8955,27.051,60072.0
2020-04-01 14:50:00,34.76,34.8,34.57,34.61,57686.0,27.0355,27.0666,26.8877,26.9188,57686.0
2020-04-01 15:00:00,34.61,34.76,34.53,34.66,72655.0,26.9188,27.0355,26.8566,26.9577,72655.0
2020-04-01 15:10:00,34.64,34.71,34.53,34.59,82631.0,26.9422,26.9966,26.8566,26.9033,82631.0
2020-04-01 15:20:00,34.61,34.61,34.31,34.34,107639.0,26.9188,26.9188,26.6855,26.7088,107639.0
2020-04-01 15:30:00,34.34,34.37,34.01,34.07,171952.0,26.7088,26.7322,26.4522,26.4988,171952.0
2020-04-01 15:40:00,34.09,34.44,33.93,34.44,129708.0,26.5144,26.7866,26.3899,26.7866,129708.0
2020-04-01 15:50:00,34.45,34.94,34.4,34.59,397286.0,26.7944,27.1755,26.7555,26.9033,397286.0
2020-04-02 09:30:00,36.63,37.94,36.28,37.02,384497.0,28.4899,29.5088,28.2177,28.7933,384497.0
2020-04-02 09:40:00,37.02,37.15,36.36,36.6,131717.0,28.7933,28.8944,28.2799,28.4666,131717.0
2020-04-02 09:50:00,36.59,37.5,36.59,37.45,99389.0,28.4588,29.1666,28.4588,29.1277,99389.0
2020-04-02 10:00:00,37.44,37.64,37.16,37.57,85232.0,29.1199,29.2755,28.9021,29.221,85232.0
2020-04-02 10:10:00,37.56,38.18,37.41,38.18,171245.0,29.2133,29.6955,29.0966,29.6955,171245.0
2020-04-02 10:20:00,38.19,39.67,38.0,39.38,310002.0,29.7033,30.8544,29.5555,30.6288,310002.0
2020-04-02 10:30:00,39.46,43.45,38.87,43.32,653903.0,30.691,33.7944,30.2321,33.6932,653903.0
2020-04-02 10:40:00,43.44,43.44,40.76,41.11,334416.0,33.7866,33.7866,31.7021,31.9744,334416.0
2020-04-02 10:50:00,41.06,41.45,39.83,41.17,587627.0,31.9355,32.2388,30.9788,32.021,587627.0
2020-04-02 11:00:00,41.12,41.39,40.25,40.38,252158.0,31.9821,32.1921,31.3055,31.4066,252158.0
2020-04-02 11:10:00,40.4,40.57,39.5,39.59,184835.0,31.4221,31.5544,30.7221,30.7921,184835.0
2020-04-02 11:20:00,39.54,39.95,39.0,39.29,405548.0,30.7533,31.0721,30.3333,30.5588,405548.0
2020-04-02 11:30:00,39.31,40.05,39.03,39.58,217732.0,30.5744,31.1499,30.3566,30.7844,217732.0
2020-04-02 11:40:00,39.58,39.79,39.15,39.4,467917.0,30.7844,30.9477,30.4499,30.6444,467917.0
2020-04-02 11:50:00,39.45,39.5,39.17,39.48,312059.0,30.6833,30.7221,30.4655,30.7066,312059.0
2020-04-02 12:00:00,39.48,39.56,39.09,39.16,215216.0,30.7066,30.7688,30.4033,30.4577,215216.0
2020-04-02 12:10:00,39.14,39.73,38.82,39.06,286479.0,30.4421,30.901,30.1933,30.3799,286479.0
2020-04-02 12:20:00,39.09,39.35,38.79,38.86,153284.0,30.4033,30.6055,30.1699,30.2244,153284.0
2020-04-02 12:30:00,38.89,39.0,38.49,38.68,229569.0,30.2477,30.3333,29.9366,30.0844,229569.0
2020-04-02 12:40:00,38.68,38.71,38.33,38.6,271036.0,30.0844,30.1077,29.8121,30.0221,271036.0
2020-04-02 12:50:00,38.6,38.64,38.42,38.6,192901.0,30.0221,30.0533,29.8821,30.0221,192901.0
2020-04-02 13:00:00,38.59,38.9,38.16,38.21,238328.0,30.0144,30.2555,29.6799,29.7188,238328.0
2020-04-02 13:10:00,38.22,38.26,37.34,37.59,259841.0,29.7266,29.7577,29.0421,29.2366,259841.0
2020-04-02 13:20:00,37.57,37.58,36.94,36.97,265026.0,29.221,29.2288,28.731,28.7544,265026.0
2020-04-02 13:30:00,36.95,37.66,36.91,37.3,143187.0,28.7388,29.291,28.7077,29.011,143187.0
2020-04-02 13:40:00,37.35,37.7,37.31,37.52,110381.0,29.0499,29.3221,29.0188,29.1821,110381.0
2020-04-02 13:50:00,37.53,37.93,37.47,37.67,112610.0,29.1899,29.501,29.1433,29.2988,112610.0
2020-04-02 14:00:00,37.69,37.69,37.1,37.14,92134.0,29.3144,29.3144,28.8555,28.8866,92134.0
2020-04-02 14:10:00,37.18,37.44,36.94,37.04,164854.0,28.9177,29.1199,28.731,28.8088,164854.0
2020-04-02 14:20:00,37.04,37.91,36.97,37.73,167086.0,28.8088,29.4855,28.7544,29.3455,167086.0
2020-04-02 14:30:00,37.7,37.97,37.48,37.77,93249.0,29.3221,29.5321,29.151,29.3766,93249.0
2020-04-02 14:40:00,37.78,38.07,37.56,38.0,123484.0,29.3844,29.6099,29.2133,29.5555,123484.0
2020-04-02 14:50:00,38.02,38.34,37.72,38.16,174751.0,29.571,29.8199,29.3377,29.6799,174751.0
2020-04-02 15:00:00,38.18,38.23,37.73,37.98,222071.0,29.6955,29.7344,29.3455,29.5399,222071.0
2020-04-02 15:10:00,38.01,38.27,37.88,38.27,111649.0,29.5633,29.7655,29.4621,29.7655,111649.0
2020-04-02 15:20:00,38.27,38.53,38.2,38.47,160792.0,29.7655,29.9677,29.711,29.921,160792.0
2020-04-02 15:30:00,38.5,38.61,38.17,38.54,233797.0,29.9444,30.0299,29.6877,29.9755,233797.0
2020-04-02 15:40:00,38.59,38.91,38.49,38.77,396592.0,30.0144,30.2633,29.9366,30.1544,396592.0
2020-04-02 15:50:00,38.81,39.1,38.24,38.3,1426298.0,30.1855,30.411,29.7421,29.7888,1426298.0
2020-04-03 09:30:00,40.0,40.78,39.28,39.54,524633.0,31.111,31.7177,30.551,30.7533,524633.0
2020-04-03 09:40:00,39.52,40.0,39.33,39.5,377952.0,30.7377,31.111,30.5899,30.7221,377952.0
2020-04-03 09:50:00,39.46,39.73,38.8,39.29,203562.0,30.691,30.901,30.1777,30.5588,203562.0
2020-04-03 10:00:00,39.31,39.62,39.19,39.31,178346.0,30.5744,30.8155,30.481,30.5744,178346.0
2020-04-03 10:10:00,39.33,39.56,38.81,38.87,208325.0,30.5899,30.7688,30.1855,30.2321,208325.0
2020-04-03 10:20:00,38.87,39.35,38.82,39.25,246738.0,30.2321,30.6055,30.1933,30.5277,246738.0
2020-04-03 10:30:00,39.24,39.34,38.43,38.61,444093.0,30.5199,30.5977,29.8899,30.0299,444093.0
2020-04-03 10:40:00,38.6,39.33,38.6,39.25,170786.0,30.0221,30.5899,30.0221,30.5277,170786.0
2020-04-03 10:50:00,39.26,39.63,39.08,39.59,209799.0,30.5355,30.8233,30.3955,30.7921,209799.0
2020-04-03 11:00:00,39.61,40.1,39.55,40.01,441064.0,30.8077,31.1888,30.761,31.1188,441064.0
2020-04-03 11:10:00,39.96,40.2,39.79,40.11,118415.0,31.0799,31.2666,30.9477,31.1966,118415.0
2020-04-03 11:20:00,40.14,40.17,39.78,40.05,767981.0,31.2199,31.2433,30.9399,31.1499,767981.0
2020-04-03 11:30:00,40.01,40.33,39.73,40.29,214578.0,31.1188,31.3677,30.901,31.3366,214578.0
2020-04-03 11:40:00,40.28,40.33,39.97,40.07,172538.0,31.3288,31.3677,31.0877,31.1655,172538.0
2020-04-03 11:50:00,40.12,40.64,40.07,40.52,200056.0,31.2044,31.6088,31.1655,31.5155,200056.0
2020-04-03 12:00:00,40.53,40.67,40.15,40.56,229874.0,31.5233,31.6321,31.2277,31.5466,229874.0
2020-04-03 12:10:00,40.58,40.65,40.0,40.14,273181.0,31.5621,31.6166,31.111,31.2199,273181.0
2020-04-03 12:20:00,40.12,40.32,39.79,39.88,221107.0,31.2044,31.3599,30.9477,31.0177,221107.0
2020-04-03 12:30:00,39.88,40.52,39.82,40.46,215556.0,31.0177,31.5155,30.971,31.4688,215556.0
2020-04-03 12:40:00,40.46,40.53,40.12,40.32,214201.0,31.4688,31.5233,31.2044,31.3599,214201.0
2020-04-03 12:50:00,40.37,40.73,40.23,40.49,174506.0,31.3988,31.6788,31.2899,31.4921,174506.0
2020-04-03 13:00:00,40.48,40.95,40.44,40.83,362116.0,31.4844,31.8499,31.4533,31.7566,362116.0
2020-04-03 13:10:00,40.8,40.98,40.55,40.9,72938.0,31.7333,31.8733,31.5388,31.811,72938.0
2020-04-03 13:20:00,40.91,41.07,40.44,40.51,130597.0,31.8188,31.9433,31.4533,31.5077,130597.0
2020-04-03 13:30:00,40.54,40.57,40.18,40.23,112097.0,31.531,31.5544,31.251,31.2899,112097.0
2020-04-03 13:40:00,40.23,40.43,40.12,40.18,256013.0,31.2899,31.4455,31.2044,31.251,256013.0
2020-04-03 13:50:00,40.16,40.24,39.81,40.1,1011711.0,31.2355,31.2977,30.9633,31.1888,1011711.0
2020-04-03 14:00:00,40.1,40.84,40.02,40.84,230811.0,31.1888,31.7644,31.1266,31.7644,230811.0
2020-04-03 14:10:00,40.87,40.95,40.62,40.86,102381.0,31.7877,31.8499,31.5933,31.7799,102381.0
2020-04-03 14:20:00,40.89,41.16,40.78,41.05,322647.0,31.8033,32.0133,31.7177,31.9277,322647.0
2020-04-03 14:30:00,41.03,41.14,40.85,40.9,123645.0,31.9121,31.9977,31.7721,31.811,123645.0
2020-04-03 14:40:00,40.89,41.17,40.89,41.0,152036.0,31.8033,32.021,31.8033,31.8888,152036.0
2020-04-03 14:50:00,40.99,41.29,40.8,40.85,168010.0,31.881,32.1144,31.7333,31.7721,168010.0
2020-04-03 15:00:00,40.83,40.94,40.52,40.87,175663.0,31.7566,31.8421,31.5155,31.7877,175663.0
2020-04-03 15:10:00,40.88,40.88,40.5,40.61,225473.0,31.7955,31.7955,31.4999,31.5855,225473.0
2020-04-03 15:20:00,40.61,40.64,40.34,40.44,246830.0,31.5855,31.6088,31.3755,31.4533,246830.0
2020-04-03 15:30:00,40.43,40.52,39.87,39.95,775427.0,31.4455,31.5155,31.0099,31.0721,775427.0
2020-04-03 15:40:00,39.95,40.19,39.53,40.02,449331.0,31.0721,31.2588,30.7455,31.1266,449331.0
2020-04-03 15:50:00,40.05,40.42,39.61,39.88,952933.0,31.1499,31.4377,30.8077,31.0177,952933.0
2020-04-06 09:30:00,40.68,40.94,39.62,39.98,284107.0,31.6399,31.8421,30.8155,31.0955,284107.0
2020-04-06 09:40:00,39.94,40.46,39.85,40.24,107707.0,31.0644,31.4688,30.9944,31.2977,107707.0
2020-04-06 09:50:00,40.26,40.45,39.85,39.88,102813.0,31.3133,31.461,30.9944,31.0177,102813.0
2020-04-06 10:00:00,39.96,40.23,39.69,39.71,138520.0,31.0799,31.2899,30.8699,30.8855,138520.0
2020-04-06 10:10:00,39.71,39.94,39.65,39.7,127027.0,30.8855,31.0644,30.8388,30.8777,127027.0
2020-04-06 10:20:00,39.7,39.74,38.3,38.35,718583.0,30.8777,30.9088,29.7888,29.8277,718583.0
2020-04-06 10:30:00,38.38,38.41,37.66,38.08,302278.0,29.851,29.8744,29.291,29.6177,302278.0
2020-04-06 10:40:00,38.1,38.97,37.9,38.83,171128.0,29.6333,30.3099,29.4777,30.201,171128.0
2020-04-06 10:50:00,38.83,38.89,38.64,38.87,177690.0,30.201,30.2477,30.0533,30.2321,177690.0
2020-04-06 11:00:00,38.87,39.06,38.82,38.82,100679.0,30.2321,30.3799,30.1933,30.1933,100679.0
2020-04-06 11:10:00,38.84,38.96,38.76,38.79,91988.0,30.2088,30.3021,30.1466,30.1699,91988.0
2020-04-06 11:20:00,38.8,39.01,38.73,38.96,70729.0,30.1777,30.341,30.1233,30.3021,70729.0
2020-04-06 11:30:00,38.94,39.2,38.92,39.0,89445.0,30.2866,30.4888,30.271,30.3333,89445.0
2020-04-06 11:40:00,38.99,39.75,38.89,39.37,196090.0,30.3255,30.9166,30.2477,30.621,196090.0
2020-04-06 11:50:00,39.34,39.34,38.89,38.89,133074.0,30.5977,30.5977,30.2477,30.2477,133074.0
2020-04-06 12:00:00,38.96,39.02,38.72,38.98,126580.0,30.3021,30.3488,30.1155,30.3177,126580.0
2020-04-06 12:10:00,39.0,39.1,38.91,38.96,119407.0,30.3333,30.411,30.2633,30.3021,119407.0
2020-04-06 12:20:00,38.99,39.1,38.97,39.08,94496.0,30.3255,30.411,30.3099,30.3955,94496.0
2020-04-06 12:30:00,39.07,39.1,38.96,39.0,79028.0,30.3877,30.411,30.3021,30.3333,79028.0
2020-04-06 12:40:00,39.02,39.23,38.92,39.12,122170.0,30.3488,30.5121,30.271,30.4266,122170.0
2020-04-06 12:50:00,39.12,39.23,39.0,39.21,90158.0,30.4266,30.5121,30.3333,30.4966,90158.0
2020-04-06 13:00:00,39.22,39.31,39.08,39.15,57156.0,30.5044,30.5744,30.3955,30.4499,57156.0
2020-04-06 13:10:00,39.15,39.38,39.02,39.38,90237.0,30.4499,30.6288,30.3488,30.6288,90237.0
2020-04-06 13:20:00,39.38,39.64,39.32,39.48,87380.0,30.6288,30.831,30.5821,30.7066,87380.0
2020-04-06 13:30:00,39.45,39.74,39.32,39.73,181099.0,30.6833,30.9088,30.5821,30.901,181099.0
2020-04-06 13:40:00,39.71,40.14,39.69,40.08,88378.0,30.8855,31.2199,30.8699,31.1733,88378.0
2020-04-06 13:50:00,40.09,40.13,39.78,39.82,64686.0,31.181,31.2121,30.9399,30.971,64686.0
2020-04-06 14:00:00,39.81,39.84,39.34,39.41,75913.0,30.9633,30.9866,30.5977,30.6521,75913.0
2020-04-06 14:10:00,39.44,39.61,39.37,39.6,76320.0,30.6755,30.8077,30.621,30.7999,76320.0
2020-04-06 14:20:00,39.61,39.65,39.27,39.38,147032.0,30.8077,30.8388,30.5433,30.6288,147032.0
2020-04-06 14:30:00,39.39,39.41,39.13,39.18,187030.0,30.6366,30.6521,30.4344,30.4733,187030.0
2020-04-06 14:40:00,39.16,39.29,39.0,39.27,195875.0,30.4577,30.5588,30.3333,30.5433,195875.0
2020-04-06 14:50:00,39.27,39.4,39.05,39.21,240113.0,30.5433,30.6444,30.3721,30.4966,240113.0
2020-04-06 15:00:00,39.2,39.55,39.0,39.48,233206.0,30.4888,30.761,30.3333,30.7066,233206.0
2020-04-06 15:10:00,39.48,39.65,39.25,39.36,131180.0,30.7066,30.8388,30.5277,30.6133,131180.0
2020-04-06 15:20:00,39.37,39.65,39.31,39.57,207272.0,30.621,30.8388,30.5744,30.7766,207272.0
2020-04-06 15:30:00,39.58,39.82,39.53,39.7,158577.0,30.7844,30.971,30.7455,30.8777,158577.0
2020-04-06 15:40:00,39.7,39.84,39.06,39.32,438859.0,30.8777,30.9866,30.3799,30.5821,438859.0
2020-04-06 15:50:00,39.38,39.87,39.28,39.42,1155121.0,30.6288,31.0099,30.551,30.6599,1155121.0
2020-04-07 09:30:00,42.0,42.0,41.13,41.22,463020.0,32.6666,32.6666,31.9899,32.0599,463020.0
2020-04-07 09:40:00,41.14,41.89,41.14,41.57,118744.0,31.9977,32.581,31.9977,32.3321,118744.0
2020-04-07 09:50:00,41.54,42.44,41.39,42.44,181646.0,32.3088,33.0088,32.1921,33.0088,181646.0
2020-04-07 10:00:00,42.46,42.54,41.93,41.93,136372.0,33.0244,33.0866,32.6121,32.6121,136372.0
2020-04-07 10:10:00,41.93,42.17,41.44,41.47,211589.0,32.6121,32.7988,32.231,32.2544,211589.0
2020-04-07 10:20:00,41.56,42.06,41.34,41.72,115705.0,32.3244,32.7132,32.1533,32.4488,115705.0
2020-04-07 10:30:00,41.76,42.29,41.64,41.94,119690.0,32.4799,32.8921,32.3866,32.6199,119690.0
2020-04-07 10:40:00,41.93,42.05,41.54,41.69,81756.0,32.6121,32.7055,32.3088,32.4255,81756.0
2020-04-07 10:50:00,41.68,42.02,41.38,41.9,128789.0,32.4177,32.6821,32.1844,32.5888,128789.0
2020-04-07 11:00:00,41.91,42.94,41.87,42.75,167569.0,32.5966,33.3977,32.5655,33.2499,167569.0
2020-04-07 11:10:00,42.77,42.93,42.32,42.4,133408.0,33.2655,33.3899,32.9155,32.9777,133408.0
2020-04-07 11:20:00,42.41,42.62,42.0,42.61,95347.0,32.9855,33.1488,32.6666,33.141,95347.0
2020-04-07 11:30:00,42.65,42.94,42.6,42.88,82116.0,33.1721,33.3977,33.1332,33.351,82116.0
2020-04-07 11:40:00,42.9,42.94,42.61,42.66,71620.0,33.3666,33.3977,33.141,33.1799,71620.0
2020-04-07 11:50:00,42.65,42.74,42.33,42.54,58943.0,33.1721,33.2421,32.9232,33.0866,58943.0
2020-04-07 12:00:00,42.56,42.9,42.56,42.85,44700.0,33.1021,33.3666,33.1021,33.3277,44700.0
2020-04-07 12:10:00,42.82,42.92,42.74,42.89,59111.0,33.3044,33.3821,33.2421,33.3588,59111.0
2020-04-07 12:20:00,42.9,42.92,42.49,42.69,43164.0,33.3666,33.3821,33.0477,33.2032,43164.0
2020-04-07 12:30:00,42.7,42.81,42.27,42.29,70505.0,33.211,33.2966,32.8766,32.8921,70505.0
2020-04-07 12:40:00,42.29,42.74,42.2,42.66,49995.0,32.8921,33.2421,32.8221,33.1799,49995.0
2020-04-07 12:50:00,42.64,42.67,42.32,42.34,40478.0,33.1644,33.1877,32.9155,32.931,40478.0
2020-04-07 13:00:00,42.38,42.46,41.9,42.03,92464.0,32.9621,33.0244,32.5888,32.6899,92464.0
2020-04-07 13:10:00,42.01,42.12,41.84,42.02,81395.0,32.6744,32.7599,32.5421,32.6821,81395.0
2020-04-07 13:20:00,42.03,42.43,41.85,42.37,112521.0,32.6899,33.001,32.5499,32.9544,112521.0
2020-04-07 13:30:00,42.44,42.58,42.32,42.46,132922.0,33.0088,33.1177,32.9155,33.0244,132922.0
2020-04-07 13:40:00,42.46,42.59,42.11,42.18,53725.0,33.0244,33.1255,32.7521,32.8066,53725.0
2020-04-07 13:50:00,42.19,42.27,41.96,42.07,86634.0,32.8144,32.8766,32.6355,32.721,86634.0
2020-04-07 14:00:00,42.05,42.36,41.91,42.27,156781.0,32.7055,32.9466,32.5966,32.8766,156781.0
2020-04-07 14:10:00,42.25,42.41,41.63,41.86,206086.0,32.861,32.9855,32.3788,32.5577,206086.0
2020-04-07 14:20:00,41.86,42.16,41.79,42.02,88018.0,32.5577,32.791,32.5032,32.6821,88018.0
2020-04-07 14:30:00,41.98,42.1,41.51,41.51,265438.0,32.651,32.7444,32.2855,32.2855,265438.0
2020-04-07 14:40:00,41.51,41.63,41.03,41.31,219750.0,32.2855,32.3788,31.9121,32.1299,219750.0
2020-04-07 14:50:00,41.25,41.35,40.61,40.84,133163.0,32.0833,32.161,31.5855,31.7644,133163.0
2020-04-07 15:00:00,40.86,41.21,40.76,41.21,124964.0,31.7799,32.0521,31.7021,32.0521,124964.0
2020-04-07 15:10:00,41.19,41.77,41.16,41.28,104397.0,32.0366,32.4877,32.0133,32.1066,104397.0
2020-04-07 15:20:00,41.29,41.29,40.79,40.89,193772.0,32.1144,32.1144,31.7255,31.8033,193772.0
2020-04-07 15:30:00,40.91,41.61,40.82,41.61,150757.0,31.8188,32.3632,31.7488,32.3632,150757.0
2020-04-07 15:40:00,41.66,42.48,41.57,42.48,277124.0,32.4021,33.0399,32.3321,33.0399,277124.0
2020-04-07 15:50:00,42.45,42.46,41.23,41.32,467775.0,33.0166,33.0244,32.0677,32.1377,467775.0
2020-04-08 09:30:00,42.26,42.94,42.21,42.27,145907.0,32.8688,33.3977,32.8299,32.8766,145907.0
2020-04-08 09:40:00,42.3,42.77,42.28,42.51,123836.0,32.8999,33.2655,32.8844,33.0632,123836.0
2020-04-08 09:50:00,42.5,42.9,42.37,42.61,60615.0,33.0555,33.3666,32.9544,33.141,60615.0
2020-04-08 10:00:00,42.66,42.86,42.46,42.65,111457.0,33.1799,33.3355,33.0244,33.1721,111457.0
2020-04-08 10:10:00,42.68,43.21,42.64,43.15,81261.0,33.1955,33.6077,33.1644,33.561,81261.0
2020-04-08 10:20:00,43.19,43.2,42.37,42.73,183817.0,33.5921,33.5999,32.9544,33.2344,183817.0
2020-04-08 10:30:00,42.7,43.06,42.39,42.39,68718.0,33.211,33.491,32.9699,32.9699,68718.0
2020-04-08 10:40:00,42.39,42.65,42.17,42.42,161777.0,32.9699,33.1721,32.7988,32.9932,161777.0
2020-04-08 10:50:00,42.44,42.78,42.42,42.67,54497.0,33.0088,33.2732,32.9932,33.1877,54497.0
2020-04-08 11:00:00,42.68,42.97,42.58,42.91,48941.0,33.1955,33.421,33.1177,33.3744,48941.0
2020-04-08 11:10:00,42.89,43.37,42.88,43.0,62773.0,33.3588,33.7321,33.351,33.4444,62773.0
2020-04-08 11:20:00,43.0,43.24,42.87,43.11,66553.0,33.4444,33.631,33.3432,33.5299,66553.0
2020-04-08 11:30:00,43.1,43.45,42.94,43.45,108905.0,33.5221,33.7944,33.3977,33.7944,108905.0
2020-04-08 11:40:00,43.45,43.94,43.44,43.82,313547.0,33.7944,34.1755,33.7866,34.0821,313547.0
2020-04-08 11:50:00,43.75,43.8,43.33,43.44,106729.0,34.0277,34.0666,33.701,33.7866,106729.0
2020-04-08 12:00:00,43.47,43.69,43.33,43.57,66264.0,33.8099,33.981,33.701,33.8877,66264.0
2020-04-08 12:10:00,43.56,44.05,43.5,44.01,50133.0,33.8799,34.261,33.8332,34.2299,50133.0
2020-04-08 12:20:00,44.02,44.38,43.94,44.18,80465.0,34.2377,34.5177,34.1755,34.3621,80465.0
2020-04-08 12:30:00,44.16,44.18,43.43,43.77,69642.0,34.3466,34.3621,33.7788,34.0432,69642.0
2020-04-08 12:40:00,43.77,44.12,43.77,43.99,81367.0,34.0432,34.3155,34.0432,34.2144,81367.0
2020-04-08 12:50:00,43.98,44.06,43.82,43.89,64120.0,34.2066,34.2688,34.0821,34.1366,64120.0
2020-04-08 13:00:00,43.91,43.99,43.52,43.52,118538.0,34.1521,34.2144,33.8488,33.8488,118538.0
2020-04-08 13:10:00,43.54,44.0,43.3,43.9,87677.0,33.8644,34.2221,33.6777,34.1444,87677.0
2020-04-08 13:20:00,43.87,43.87,43.41,43.42,57074.0,34.121,34.121,33.7632,33.771,57074.0
2020-04-08 13:30:00,43.45,43.6,43.04,43.04,92726.0,33.7944,33.911,33.4755,33.4755,92726.0
2020-04-08 13:40:00,43.05,43.49,43.0,43.37,50611.0,33.4832,33.8255,33.4444,33.7321,50611.0
2020-04-08 13:50:00,43.37,43.69,43.37,43.52,49020.0,33.7321,33.981,33.7321,33.8488,49020.0
2020-04-08 14:00:00,43.54,43.74,43.41,43.56,75489.0,33.8644,34.0199,33.7632,33.8799,75489.0
2020-04-08 14:10:00,43.58,44.07,43.46,44.05,168895.0,33.8955,34.2766,33.8021,34.261,168895.0
2020-04-08 14:20:00,44.06,44.34,43.76,44.33,91933.0,34.2688,34.4866,34.0355,34.4788,91933.0
2020-04-08 14:30:00,44.31,44.6,44.24,44.32,151747.0,34.4632,34.6888,34.4088,34.471,151747.0
2020-04-08 14:40:00,44.31,44.54,44.23,44.29,140589.0,34.4632,34.6421,34.401,34.4477,140589.0
2020-04-08 14:50:00,44.3,44.81,44.3,44.79,89154.0,34.4555,34.8521,34.4555,34.8366,89154.0
2020-04-08 15:00:00,44.78,45.23,44.71,45.14,150469.0,34.8288,35.1788,34.7744,35.1088,150469.0
2020-04-08 15:10:00,45.13,45.18,44.37,44.58,179137.0,35.101,35.1399,34.5099,34.6732,179137.0
2020-04-08 15:20:00,44.57,44.69,44.3,44.52,139288.0,34.6655,34.7588,34.4555,34.6266,139288.0
2020-04-08 15:30:00,44.5,44.95,44.49,44.9,166429.0,34.611,34.961,34.6032,34.9221,166429.0
2020-04-08 15:40:00,44.88,45.08,44.74,44.91,253323.0,34.9066,35.0621,34.7977,34.9299,253323.0
2020-04-08 15:50:00,44.92,45.39,44.91,45.33,802720.0,34.9377,35.3032,34.9299,35.2566,802720.0
2020-04-09 09:30:00,47.25,47.58,44.81,44.98,421301.0,36.7499,37.0066,34.8521,34.9844,421301.0
2020-04-09 09:40:00,44.96,45.9,44.92,45.83,200083.0,34.9688,35.6999,34.9377,35.6455,200083.0
2020-04-09 09:50:00,45.83,46.13,45.25,45.63,169086.0,35.6455,35.8788,35.1944,35.4899,169086.0
2020-04-09 10:00:00,45.48,45.66,44.54,44.99,188747.0,35.3732,35.5132,34.6421,34.9921,188747.0
2020-04-09 10:10:00,45.0,45.47,44.95,45.01,132651.0,34.9999,35.3655,34.961,35.0077,132651.0
2020-04-09 10:20:00,44.9,45.3,44.21,45.15,273781.0,34.9221,35.2332,34.3855,35.1166,273781.0
2020-04-09 10:30:00,45.13,46.29,45.03,45.58,718807.0,35.101,36.0032,35.0232,35.451,718807.0
2020-04-09 10:40:00,45.56,45.59,45.0,45.27,532819.0,35.4355,35.4588,34.9999,35.2099,532819.0
2020-04-09 10:50:00,45.2,45.81,45.0,45.44,254060.0,35.1555,35.6299,34.9999,35.3421,254060.0
2020-04-09 11:00:00,45.4,45.44,43.7,43.78,352570.0,35.311,35.3421,33.9888,34.051,352570.0
2020-04-09 11:10:00,43.83,44.31,43.5,44.29,118661.0,34.0899,34.4632,33.8332,34.4477,118661.0
2020-04-09 11:20:00,44.27,44.4,43.36,43.69,191099.0,34.4321,34.5332,33.7244,33.981,191099.0
2020-04-09 11:30:00,43.72,43.83,43.15,43.25,81330.0,34.0044,34.0899,33.561,33.6388,81330.0
2020-04-09 11:40:00,43.27,43.43,43.02,43.2,80069.0,33.6544,33.7788,33.4599,33.5999,80069.0
2020-04-09 11:50:00,43.16,43.32,42.97,43.27,89227.0,33.5688,33.6932,33.421,33.6544,89227.0
2020-04-09 12:00:00,43.27,43.88,43.24,43.88,98930.0,33.6544,34.1288,33.631,34.1288,98930.0
2020-04-09 12:10:00,43.89,43.9,43.57,43.65,103145.0,34.1366,34.1444,33.8877,33.9499,103145.0
2020-04-09 12:20:00,43.65,43.86,43.51,43.64,94576.0,33.9499,34.1132,33.841,33.9421,94576.0
2020-04-09 12:30:00,43.61,43.84,43.49,43.82,82292.0,33.9188,34.0977,33.8255,34.0821,82292.0
2020-04-09 12:40:00,43.82,44.07,43.78,43.96,130990.0,34.0821,34.2766,34.051,34.191,130990.0
2020-04-09 12:50:00,43.96,44.48,43.9,44.27,78987.0,34.191,34.5955,34.1444,34.4321,78987.0
2020-04-09 13:00:00,44.31,44.52,44.26,44.41,56143.0,34.4632,34.6266,34.4244,34.541,56143.0
2020-04-09 13:10:00,44.43,44.88,44.36,44.8,93584.0,34.5566,34.9066,34.5021,34.8444,93584.0
2020-04-09 13:20:00,44.77,45.18,44.66,45.12,91754.0,34.821,35.1399,34.7355,35.0932,91754.0
2020-04-09 13:30:00,45.19,45.31,44.45,44.46,298461.0,35.1477,35.241,34.5721,34.5799,298461.0
2020-04-09 13:40:00,44.42,44.55,44.05,44.2,72697.0,34.5488,34.6499,34.261,34.3777,72697.0
2020-04-09 13:50:00,44.19,44.24,43.76,44.04,363109.0,34.3699,34.4088,34.0355,34.2532,363109.0
2020-04-09 14:00:00,44.1,44.12,43.14,43.4,370274.0,34.2999,34.3155,33.5532,33.7555,370274.0
2020-04-09 14:10:00,43.4,44.07,43.38,43.93,245300.0,33.7555,34.2766,33.7399,34.1677,245300.0
2020-04-09 14:20:00,43.91,44.05,43.35,43.36,251975.0,34.1521,34.261,33.7166,33.7244,251975.0
2020-04-09 14:30:00,43.42,43.58,43.2,43.41,258636.0,33.771,33.8955,33.5999,33.7632,258636.0
2020-04-09 14:40:00,43.41,43.5,42.86,42.97,310145.0,33.7632,33.8332,33.3355,33.421,310145.0
2020-04-09 14:50:00,42.96,43.25,42.55,43.21,239984.0,33.4132,33.6388,33.0944,33.6077,239984.0
2020-04-09 15:00:00,43.25,43.94,42.98,43.89,255124.0,33.6388,34.1755,33.4288,34.1366,255124.0
2020-04-09 15:10:00,43.92,44.3,43.64,44.19,260348.0,34.1599,34.4555,33.9421,34.3699,260348.0
2020-04-09 15:20:00,44.2,44.27,43.61,43.89,174464.0,34.3777,34.4321,33.9188,34.1366,174464.0
2020-04-09 15:30:00,43.95,44.31,43.74,44.09,194592.0,34.1832,34.4632,34.0199,34.2921,194592.0
2020-04-09 15:40:00,44.05,44.57,43.99,44.52,284060.0,34.261,34.6655,34.2144,34.6266,284060.0
2020-04-09 15:50:00,44.54,45.29,44.32,44.84,691406.0,34.6421,35.2255,34.471,34.8755,691406.0
2020-04-13 09:30:00,46.2,46.98,44.87,45.18,205230.0,35.9332,36.5399,34.8988,35.1399,205230.0
2020-04-13 09:40:00,45.2,45.21,44.22,44.59,165012.0,35.1555,35.1632,34.3932,34.681,165012.0
2020-04-13 09:50:00,44.52,45.42,44.5,45.06,192207.0,34.6266,35.3266,34.611,35.0466,192207.0
2020-04-13 10:00:00,45.06,45.32,44.81,45.0,247882.0,35.0466,35.2488,34.8521,34.9999,247882.0
2020-04-13 10:10:00,45.01,45.48,44.49,44.62,102579.0,35.0077,35.3732,34.6032,34.7044,102579.0
2020-04-13 10:20:00,44.6,44.73,44.2,44.46,83350.0,34.6888,34.7899,34.3777,34.5799,83350.0
2020-04-13 10:30:00,44.47,44.56,43.91,44.0,155714.0,34.5877,34.6577,34.1521,34.2221,155714.0
2020-04-13 10:40:00,43.94,44.36,43.92,43.94,92094.0,34.1755,34.5021,34.1599,34.1755,92094.0
2020-04-13 10:50:00,43.95,44.09,43.47,43.53,89970.0,34.1832,34.2921,33.8099,33.8566,89970.0
2020-04-13 11:00:00,43.52,43.7,42.84,43.01,135956.0,33.8488,33.9888,33.3199,33.4521,135956.0
2020-04-13 11:10:00,43.02,43.82,43.01,43.68,38569.0,33.4599,34.0821,33.4521,33.9732,38569.0
2020-04-13 11:20:00,43.68,44.19,43.64,44.12,36157.0,33.9732,34.3699,33.9421,34.3155,36157.0
2020-04-13 11:30:00,44.11,44.11,43.58,43.59,72453.0,34.3077,34.3077,33.8955,33.9032,72453.0
2020-04-13 11:40:00,43.58,43.79,43.46,43.62,63982.0,33.8955,34.0588,33.8021,33.9266,63982.0
2020-04-13 11:50:00,43.61,43.78,43.55,43.67,83718.0,33.9188,34.051,33.8721,33.9655,83718.0
2020-04-13 12:00:00,43.64,43.93,43.63,43.9,58177.0,33.9421,34.1677,33.9344,34.1444,58177.0
2020-04-13 12:10:00,43.91,43.96,43.67,43.76,74348.0,34.1521,34.191,33.9655,34.0355,74348.0
2020-04-13 12:20:00,43.79,43.86,43.45,43.49,122216.0,34.0588,34.1132,33.7944,33.8255,122216.0
2020-04-13 12:30:00,43.5,43.59,43.15,43.29,77660.0,33.8332,33.9032,33.561,33.6699,77660.0
2020-04-13 12:40:00,43.3,43.4,43.17,43.3,38751.0,33.6777,33.7555,33.5766,33.6777,38751.0
2020-04-13 12:50:00,43.26,43.4,42.87,43.04,96656.0,33.6466,33.7555,33.3432,33.4755,96656.0
2020-04-13 13:00:00,43.02,43.15,42.98,43.1,36452.0,33.4599,33.561,33.4288,33.5221,36452.0
2020-04-13 13:10:00,43.12,43.12,42.74,42.93,114637.0,33.5377,33.5377,33.2421,33.3899,114637.0
2020-04-13 13:20:00,42.91,43.17,42.91,43.17,44690.0,33.3744,33.5766,33.3744,33.5766,44690.0
2020-04-13 13:30:00,43.13,43.33,43.05,43.29,58749.0,33.5455,33.701,33.4832,33.6699,58749.0
2020-04-13 13:40:00,43.28,43.32,42.85,42.87,61132.0,33.6621,33.6932,33.3277,33.3432,61132.0
2020-04-13 13:50:00,42.84,43.05,42.79,43.01,52014.0,33.3199,33.4832,33.281,33.4521,52014.0
2020-04-13 14:00:00,43.02,43.31,42.98,43.06,41897.0,33.4599,33.6855,33.4288,33.491,41897.0
2020-04-13 14:10:00,43.11,43.2,42.82,43.13,67799.0,33.5299,33.5999,33.3044,33.5455,67799.0
2020-04-13 14:20:00,43.14,43.16,42.87,42.99,55702.0,33.5532,33.5688,33.3432,33.4366,55702.0
2020-04-13 14:30:00,43.0,43.05,42.8,42.84,61901.0,33.4444,33.4832,33.2888,33.3199,61901.0
2020-04-13 14:40:00,42.81,43.02,42.76,42.94,61060.0,33.2966,33.4599,33.2577,33.3977,61060.0
2020-04-13 14:50:00,42.94,42.97,42.84,42.94,35510.0,33.3977,33.421,33.3199,33.3977,35510.0
2020-04-13 15:00:00,42.91,42.94,42.77,42.84,65693.0,33.3744,33.3977,33.2655,33.3199,65693.0
2020-04-13 15:10:00,42.85,43.2,42.79,43.2,93456.0,33.3277,33.5999,33.281,33.5999,93456.0
2020-04-13 15:20:00,43.18,43.23,42.81,42.92,112775.0,33.5844,33.6232,33.2966,33.3821,112775.0
2020-04-13 15:30:00,42.93,43.37,42.9,43.27,102166.0,33.3899,33.7321,33.3666,33.6544,102166.0
2020-04-13 15:40:00,43.27,43.37,43.21,43.3,121140.0,33.6544,33.7321,33.6077,33.6777,121140.0
2020-04-13 15:50:00,43.31,43.37,43.01,43.29,365528.0,33.6855,33.7321,33.4521,33.6699,365528.0
2020-04-14 09:30:00,42.85,43.14,42.38,42.73,271320.0,33.3277,33.5532,32.9621,33.2344,271320.0
2020-04-14 09:40:00,42.71,43.37,42.53,43.37,118765.0,33.2188,33.7321,33.0788,33.7321,118765.0
2020-04-14 09:50:00,43.4,43.48,42.98,43.03,109021.0,33.7555,33.8177,33.4288,33.4677,109021.0
2020-04-14 10:00:00,43.02,43.05,42.58,42.58,77234.0,33.4599,33.4832,33.1177,33.1177,77234.0
2020-04-14 10:10:00,42.57,42.87,42.55,42.82,97698.0,33.1099,33.3432,33.0944,33.3044,97698.0
2020-04-14 10:20:00,42.85,42.87,42.46,42.65,110653.0,33.3277,33.3432,33.0244,33.1721,110653.0
2020-04-14 10:30:00,42.68,43.02,42.58,42.98,67188.0,33.1955,33.4599,33.1177,33.4288,67188.0
2020-04-14 10:40:00,43.0,43.19,42.87,43.01,66530.0,33.4444,33.5921,33.3432,33.4521,66530.0
2020-04-14 10:50:00,43.03,43.05,42.65,42.67,39091.0,33.4677,33.4832,33.1721,33.1877,39091.0
2020-04-14 11:00:00,42.68,42.75,41.82,42.08,158970.0,33.1955,33.2499,32.5266,32.7288,158970.0
2020-04-14 11:10:00,42.06,42.3,41.81,42.2,159864.0,32.7132,32.8999,32.5188,32.8221,159864.0
2020-04-14 11:20:00,42.19,42.39,42.1,42.29,251570.0,32.8144,32.9699,32.7444,32.8921,251570.0
2020-04-14 11:30:00,42.3,42.48,42.18,42.38,135416.0,32.8999,33.0399,32.8066,32.9621,135416.0
2020-04-14 11:40:00,42.38,42.4,42.15,42.16,57221.0,32.9621,32.9777,32.7832,32.791,57221.0
2020-04-14 11:50:00,42.18,42.31,42.03,42.08,61614.0,32.8066,32.9077,32.6899,32.7288,61614.0
2020-04-14 12:00:00,42.1,42.61,42.1,42.56,89050.0,32.7444,33.141,32.7444,33.1021,89050.0
2020-04-14 12:10:00,42.56,42.57,42.26,42.29,80454.0,33.1021,33.1099,32.8688,32.8921,80454.0
2020-04-14 12:20:00,42.28,42.32,42.04,42.11,62924.0,32.8844,32.9155,32.6977,32.7521,62924.0
2020-04-14 12:30:00,42.11,42.14,42.04,42.07,61633.0,32.7521,32.7755,32.6977,32.721,61633.0
2020-04-14 12:40:00,42.07,42.22,42.03,42.11,41403.0,32.721,32.8377,32.6899,32.7521,41403.0
2020-04-14 12:50:00,42.12,42.26,42.12,42.2,54253.0,32.7599,32.8688,32.7599,32.8221,54253.0
2020-04-14 13:00:00,42.21,42.24,41.98,42.03,66035.0,32.8299,32.8532,32.651,32.6899,66035.0
2020-04-14 13:10:00,42.02,42.11,41.92,42.08,48054.0,32.6821,32.7521,32.6044,32.7288,48054.0
2020-04-14 13:20:00,42.09,42.29,42.06,42.26,52797.0,32.7366,32.8921,32.7132,32.8688,52797.0
2020-04-14 13:30:00,42.27,42.49,42.21,42.23,80921.0,32.8766,33.0477,32.8299,32.8455,80921.0
2020-04-14 13:40:00,42.21,42.23,42.05,42.18,61243.0,32.8299,32.8455,32.7055,32.8066,61243.0
2020-04-14 13:50:00,42.19,42.21,41.96,41.99,77693.0,32.8144,32.8299,32.6355,32.6588,77693.0
2020-04-14 14:00:00,42.0,42.04,41.9,41.99,90632.0,32.6666,32.6977,32.5888,32.6588,90632.0
2020-04-14 14:10:00,42.0,42.18,41.99,42.04,80028.0,32.6666,32.8066,32.6588,32.6977,80028.0
2020-04-14 14:20:00,42.02,42.04,41.77,41.8,144655.0,32.6821,32.6977,32.4877,32.511,144655.0
2020-04-14 14:30:00,41.82,42.28,41.82,42.22,53598.0,32.5266,32.8844,32.5266,32.8377,53598.0
2020-04-14 14:40:00,42.23,42.64,42.23,42.63,41318.0,32.8455,33.1644,32.8455,33.1566,41318.0
2020-04-14 14:50:00,42.61,42.82,42.59,42.81,83727.0,33.141,33.3044,33.1255,33.2966,83727.0
2020-04-14 15:00:00,42.78,42.88,42.66,42.71,67396.0,33.2732,33.351,33.1799,33.2188,67396.0
2020-04-14 15:10:00,42.71,42.73,42.43,42.47,101591.0,33.2188,33.2344,33.001,33.0321,101591.0
2020-04-14 15:20:00,42.47,42.59,42.37,42.58,100778.0,33.0321,33.1255,32.9544,33.1177,100778.0
2020-04-14 15:30:00,42.57,42.58,42.37,42.52,72560.0,33.1099,33.1177,32.9544,33.071,72560.0
2020-04-14 15:40:00,42.54,42.76,42.5,42.71,112459.0,33.0866,33.2577,33.0555,33.2188,112459.0
2020-04-14 15:50:00,42.71,42.73,42.05,42.23,482029.0,33.2188,33.2344,32.7055,32.8455,482029.0
2020-04-15 09:30:00,39.37,40.4,38.9,40.08,422355.0,30.9089,31.7175,30.5399,31.4663,422355.0
2020-04-15 09:40:00,40.1,40.26,39.47,39.91,345238.0,31.482,31.6076,30.9874,31.3328,345238.0
2020-04-15 09:50:00,39.91,40.31,39.9,40.09,101419.0,31.3328,31.6469,31.325,31.4742,101419.0
2020-04-15 10:00:00,40.09,40.21,39.8,40.05,75473.0,31.4742,31.5684,31.2465,31.4428,75473.0
2020-04-15 10:10:00,40.04,40.13,39.26,39.27,98575.0,31.4349,31.5056,30.8225,30.8304,98575.0
2020-04-15 10:20:00,39.28,39.52,39.22,39.44,147062.0,30.8382,31.0267,30.7911,30.9639,147062.0
2020-04-15 10:30:00,39.43,39.43,38.9,39.02,178576.0,30.956,30.956,30.5399,30.6341,178576.0
2020-04-15 10:40:00,39.01,39.2,38.9,39.0,114505.0,30.6263,30.7754,30.5399,30.6184,114505.0
2020-04-15 10:50:00,39.02,39.21,38.96,39.13,68897.0,30.6341,30.7833,30.587,30.7205,68897.0
2020-04-15 11:00:00,39.15,39.16,38.9,38.97,181490.0,30.7362,30.744,30.5399,30.5949,181490.0
2020-04-15 11:10:00,38.98,39.18,38.91,39.18,92917.0,30.6027,30.7597,30.5478,30.7597,92917.0
2020-04-15 11:20:00,39.15,39.3,39.07,39.23,66058.0,30.7362,30.8539,30.6734,30.799,66058.0
2020-04-15 11:30:00,39.21,39.39,39.11,39.11,155043.0,30.7833,30.9246,30.7048,30.7048,155043.0
2020-04-15 11:40:00,39.1,39.19,38.84,38.85,146498.0,30.6969,30.7676,30.4928,30.5007,146498.0
2020-04-15 11:50:00,38.87,39.15,38.78,39.14,90502.0,30.5164,30.7362,30.4457,30.7283,90502.0
2020-04-15 12:00:00,39.15,39.35,39.13,39.21,67054.0,30.7362,30.8932,30.7205,30.7833,67054.0
2020-04-15 12:10:00,39.25,39.32,39.12,39.15,149903.0,30.8147,30.8696,30.7126,30.7362,149903.0
2020-04-15 12:20:00,39.18,39.35,39.15,39.33,70651.0,30.7597,30.8932,30.7362,30.8775,70651.0
2020-04-15 12:30:00,39.31,39.42,39.22,39.26,46430.0,30.8618,30.9482,30.7911,30.8225,46430.0
2020-04-15 12:40:00,39.28,39.37,39.14,39.32,48662.0,30.8382,30.9089,30.7283,30.8696,48662.0
2020-04-15 12:50:00,39.32,39.39,39.23,39.29,49997.0,30.8696,30.9246,30.799,30.8461,49997.0
2020-04-15 13:00:00,39.31,39.63,39.24,39.55,42233.0,30.8618,31.113,30.8068,31.0502,42233.0
2020-04-15 13:10:00,39.55,39.8,39.51,39.75,72326.0,31.0502,31.2465,31.0188,31.2072,72326.0
2020-04-15 13:20:00,39.75,39.75,39.22,39.25,79589.0,31.2072,31.2072,30.7911,30.8147,79589.0
2020-04-15 13:30:00,39.27,39.28,39.0,39.04,76762.0,30.8304,30.8382,30.6184,30.6498,76762.0
2020-04-15 13:40:00,39.03,39.22,38.95,39.22,82711.0,30.642,30.7911,30.5792,30.7911,82711.0
2020-04-15 13:50:00,39.22,39.62,39.13,39.62,134767.0,30.7911,31.1052,30.7205,31.1052,134767.0
2020-04-15 14:00:00,39.62,39.7,39.46,39.46,130226.0,31.1052,31.168,30.9796,30.9796,130226.0
2020-04-15 14:10:00,39.44,39.45,39.12,39.13,66398.0,30.9639,30.9717,30.7126,30.7205,66398.0
2020-04-15 14:20:00,39.13,39.51,39.04,39.51,71513.0,30.7205,31.0188,30.6498,31.0188,71513.0
2020-04-15 14:30:00,39.52,39.59,39.34,39.48,273126.0,31.0267,31.0816,30.8853,30.9953,273126.0
2020-04-15 14:40:00,39.49,39.81,39.46,39.68,190688.0,31.0031,31.2543,30.9796,31.1523,190688.0
2020-04-15 14:50:00,39.66,39.83,39.58,39.79,39488.0,31.1366,31.27,31.0738,31.2386,39488.0
2020-04-15 15:00:00,39.8,39.85,39.51,39.7,107980.0,31.2465,31.2857,31.0188,31.168,107980.0
2020-04-15 15:10:00,39.71,40.25,39.53,39.99,142804.0,31.1758,31.5998,31.0345,31.3957,142804.0
2020-04-15 15:20:00,39.99,40.33,39.85,39.94,81165.0,31.3957,31.6626,31.2857,31.3564,81165.0
2020-04-15 15:30:00,39.93,40.1,39.88,39.95,141732.0,31.3485,31.482,31.3093,31.3642,141732.0
2020-04-15 15:40:00,39.97,40.17,39.9,40.01,153397.0,31.3799,31.537,31.325,31.4114,153397.0
2020-04-15 15:50:00,39.99,40.13,39.73,39.85,390030.0,31.3957,31.5056,31.1915,31.2857,390030.0
2020-04-16 09:30:00,39.59,39.63,38.87,39.16,278748.0,31.0816,31.113,30.5164,30.744,278748.0
2020-04-16 09:40:00,39.16,39.65,39.14,39.28,106577.0,30.744,31.1287,30.7283,30.8382,106577.0
2020-04-16 09:50:00,39.28,39.5,39.01,39.01,53728.0,30.8382,31.011,30.6263,30.6263,53728.0
2020-04-16 10:00:00,39.02,39.19,38.83,38.94,102661.0,30.6341,30.7676,30.4849,30.5713,102661.0
2020-04-16 10:10:00,38.95,38.95,38.48,38.5,118956.0,30.5792,30.5792,30.2102,30.2259,118956.0
2020-04-16 10:20:00,38.5,38.78,38.44,38.75,59984.0,30.2259,30.4457,30.1788,30.4221,59984.0
2020-04-16 10:30:00,38.73,38.76,38.43,38.6,60855.0,30.4064,30.43,30.1709,30.3044,60855.0
2020-04-16 10:40:00,38.57,38.88,38.48,38.81,63144.0,30.2808,30.5242,30.2102,30.4692,63144.0
2020-04-16 10:50:00,38.79,38.84,38.63,38.73,54046.0,30.4535,30.4928,30.3279,30.4064,54046.0
2020-04-16 11:00:00,38.69,39.07,38.61,39.04,64719.0,30.375,30.6734,30.3122,30.6498,64719.0
2020-04-16 11:10:00,39.04,39.09,38.89,39.01,52450.0,30.6498,30.6891,30.5321,30.6263,52450.0
2020-04-16 11:20:00,39.0,39.0,38.39,38.4,76180.0,30.6184,30.6184,30.1395,30.1474,76180.0
2020-04-16 11:30:00,38.37,38.38,38.01,38.17,75642.0,30.1238,30.1317,29.8412,29.9668,75642.0
2020-04-16 11:40:00,38.17,38.47,38.17,38.36,124207.0,29.9668,30.2023,29.9668,30.116,124207.0
2020-04-16 11:50:00,38.38,38.69,38.34,38.5,90380.0,30.1317,30.375,30.1003,30.2259,90380.0
2020-04-16 12:00:00,38.49,38.54,38.15,38.16,68280.0,30.218,30.2573,29.9511,29.9589,68280.0
2020-04-16 12:10:00,38.16,38.2,37.9,37.95,70481.0,29.9589,29.9903,29.7548,29.7941,70481.0
2020-04-16 12:20:00,37.95,38.03,37.89,37.93,135679.0,29.7941,29.8569,29.747,29.7784,135679.0
2020-04-16 12:30:00,37.92,38.02,37.75,38.01,95703.0,29.7705,29.849,29.6371,29.8412,95703.0
2020-04-16 12:40:00,38.0,38.11,37.77,37.81,51546.0,29.8333,29.9197,29.6528,29.6842,51546.0
2020-04-16 12:50:00,37.8,37.85,37.68,37.78,44424.0,29.6763,29.7156,29.5821,29.6606,44424.0
2020-04-16 13:00:00,37.77,37.8,37.55,37.55,80998.0,29.6528,29.6763,29.48,29.48,80998.0
2020-04-16 13:10:00,37.55,37.56,37.27,37.29,130707.0,29.48,29.4879,29.2602,29.2759,130707.0
2020-04-16 13:20:00,37.3,37.36,37.22,37.34,141741.0,29.2838,29.3309,29.221,29.3152,141741.0
2020-04-16 13:30:00,37.33,37.49,37.29,37.29,110652.0,29.3073,29.4329,29.2759,29.2759,110652.0
2020-04-16 13:40:00,37.3,37.41,37.18,37.19,63750.0,29.2838,29.3701,29.1896,29.1974,63750.0
2020-04-16 13:50:00,37.18,37.22,37.05,37.1,84088.0,29.1896,29.221,29.0875,29.1267,84088.0
2020-04-16 14:00:00,37.1,37.1,36.92,37.04,135606.0,29.1267,29.1267,28.9854,29.0796,135606.0
2020-04-16 14:10:00,37.04,37.05,36.87,36.89,123820.0,29.0796,29.0875,28.9462,28.9619,123820.0
2020-04-16 14:20:00,36.9,36.9,36.65,36.77,153945.0,28.9697,28.9697,28.7735,28.8677,153945.0
2020-04-16 14:30:00,36.77,36.96,36.76,36.8,226655.0,28.8677,29.0168,28.8598,28.8912,226655.0
2020-04-16 14:40:00,36.8,36.86,36.69,36.8,123492.0,28.8912,28.9383,28.8049,28.8912,123492.0
2020-04-16 14:50:00,36.8,36.93,36.72,36.8,167482.0,28.8912,28.9933,28.8284,28.8912,167482.0
2020-04-16 15:00:00,36.8,36.84,36.67,36.73,157403.0,28.8912,28.9226,28.7892,28.8363,157403.0
2020-04-16 15:10:00,36.73,36.88,36.66,36.69,160402.0,28.8363,28.954,28.7813,28.8049,160402.0
2020-04-16 15:20:00,36.67,37.03,36.55,37.03,206695.0,28.7892,29.0718,28.6949,29.0718,206695.0
2020-04-16 15:30:00,37.04,37.08,36.66,36.69,238143.0,29.0796,29.111,28.7813,28.8049,238143.0
2020-04-16 15:40:00,36.69,36.7,36.51,36.52,345861.0,28.8049,28.8127,28.6635,28.6714,345861.0
2020-04-16 15:50:00,36.53,36.65,36.4,36.54,638988.0,28.6792,28.7735,28.5772,28.6871,638988.0
2020-04-17 09:30:00,37.55,38.36,37.49,38.1,475864.0,29.48,30.116,29.4329,29.9118,475864.0
2020-04-17 09:40:00,38.12,39.2,37.99,39.05,305330.0,29.9275,30.7754,29.8255,30.6577,305330.0
2020-04-17 09:50:00,39.03,39.91,38.94,39.9,197856.0,30.642,31.3328,30.5713,31.325,197856.0
2020-04-17 10:00:00,39.89,40.12,39.58,39.9,182428.0,31.3171,31.4977,31.0738,31.325,182428.0
2020-04-17 10:10:00,39.9,40.05,39.46,39.71,205600.0,31.325,31.4428,30.9796,31.1758,205600.0
2020-04-17 10:20:00,39.7,40.08,39.64,39.74,125666.0,31.168,31.4663,31.1209,31.1994,125666.0
2020-04-17 10:30:00,39.72,39.72,39.36,39.6,208294.0,31.1837,31.1837,30.901,31.0895,208294.0
2020-04-17 10:40:00,39.6,39.94,39.6,39.79,187273.0,31.0895,31.3564,31.0895,31.2386,187273.0
2020-04-17 10:50:00,39.8,40.12,39.74,39.92,160260.0,31.2465,31.4977,31.1994,31.3407,160260.0
2020-04-17 11:00:00,39.92,40.36,39.9,40.34,73185.0,31.3407,31.6861,31.325,31.6704,73185.0
2020-04-17 11:10:00,40.34,40.46,40.23,40.38,100976.0,31.6704,31.7646,31.5841,31.7018,100976.0
2020-04-17 11:20:00,40.38,40.54,40.26,40.39,96878.0,31.7018,31.8274,31.6076,31.7097,96878.0
2020-04-17 11:30:00,40.37,40.78,40.34,40.78,112548.0,31.694,32.0159,31.6704,32.0159,112548.0
2020-04-17 11:40:00,40.78,40.83,40.27,40.3,158284.0,32.0159,32.0551,31.6155,31.639,158284.0
2020-04-17 11:50:00,40.29,40.7,40.16,40.65,173204.0,31.6312,31.9531,31.5291,31.9138,173204.0
2020-04-17 12:00:00,40.67,40.92,40.42,40.87,212912.0,31.9295,32.1258,31.7332,32.0865,212912.0
2020-04-17 12:10:00,40.84,41.18,40.7,41.17,136194.0,32.063,32.3299,31.9531,32.3221,136194.0
2020-04-17 12:20:00,41.16,41.17,40.72,40.79,103816.0,32.3142,32.3221,31.9688,32.0237,103816.0
2020-04-17 12:30:00,40.79,40.9,40.71,40.75,187459.0,32.0237,32.1101,31.9609,31.9923,187459.0
2020-04-17 12:40:00,40.76,41.54,40.75,41.54,145558.0,32.0002,32.6125,31.9923,32.6125,145558.0
2020-04-17 12:50:00,41.54,41.7,41.4,41.65,126837.0,32.6125,32.7381,32.5026,32.6989,126837.0
2020-04-17 13:00:00,41.63,41.75,41.32,41.38,103035.0,32.6832,32.7774,32.4398,32.4869,103035.0
2020-04-17 13:10:00,41.39,41.58,41.35,41.54,101212.0,32.4948,32.6439,32.4634,32.6125,101212.0
2020-04-17 13:20:00,41.53,41.55,41.27,41.35,51661.0,32.6047,32.6204,32.4006,32.4634,51661.0
2020-04-17 13:30:00,41.36,41.49,41.24,41.44,89449.0,32.4712,32.5733,32.377,32.534,89449.0
2020-04-17 13:40:00,41.43,41.43,40.89,40.91,114711.0,32.5262,32.5262,32.1022,32.1179,114711.0
2020-04-17 13:50:00,40.93,41.13,40.89,41.05,91027.0,32.1336,32.2906,32.1022,32.2278,91027.0
2020-04-17 14:00:00,41.05,41.06,40.82,40.86,65318.0,32.2278,32.2357,32.0473,32.0787,65318.0
2020-04-17 14:10:00,40.84,40.87,40.58,40.73,76489.0,32.063,32.0865,31.8589,31.9766,76489.0
2020-04-17 14:20:00,40.73,40.99,40.64,40.95,72719.0,31.9766,32.1807,31.906,32.1493,72719.0
2020-04-17 14:30:00,40.92,41.02,40.86,40.98,88343.0,32.1258,32.2043,32.0787,32.1729,88343.0
2020-04-17 14:40:00,40.98,41.01,40.89,40.99,61782.0,32.1729,32.1964,32.1022,32.1807,61782.0
2020-04-17 14:50:00,41.0,41.01,40.78,40.86,71149.0,32.1886,32.1964,32.0159,32.0787,71149.0
2020-04-17 15:00:00,40.85,41.01,40.84,40.94,101771.0,32.0708,32.1964,32.063,32.1415,101771.0
2020-04-17 15:10:00,40.94,41.03,40.81,40.94,114267.0,32.1415,32.2121,32.0394,32.1415,114267.0
2020-04-17 15:20:00,40.95,40.96,40.8,40.84,91266.0,32.1493,32.1572,32.0316,32.063,91266.0
2020-04-17 15:30:00,40.85,41.33,40.85,41.3,191730.0,32.0708,32.4477,32.0708,32.4241,191730.0
2020-04-17 15:40:00,41.31,41.59,41.19,41.53,206104.0,32.432,32.6518,32.3378,32.6047,206104.0
2020-04-17 15:50:00,41.53,42.13,41.53,41.82,654950.0,32.6047,33.0757,32.6047,32.8324,654950.0
2020-04-20 09:30:00,39.03,40.49,38.84,40.35,331039.0,30.642,31.7882,30.4928,31.6783,331039.0
2020-04-20 09:40:00,40.34,41.21,40.03,41.11,214563.0,31.6704,32.3535,31.4271,32.2749,214563.0
2020-04-20 09:50:00,41.15,42.06,41.15,41.83,212820.0,32.3064,33.0208,32.3064,32.8402,212820.0
2020-04-20 10:00:00,41.87,41.95,41.59,41.78,171417.0,32.8716,32.9344,32.6518,32.801,171417.0
2020-04-20 10:10:00,41.73,41.81,41.25,41.34,105465.0,32.7617,32.8245,32.3849,32.4555,105465.0
2020-04-20 10:20:00,41.35,41.36,40.97,41.07,116310.0,32.4634,32.4712,32.165,32.2435,116310.0
2020-04-20 10:30:00,41.05,41.58,40.99,41.54,140894.0,32.2278,32.6439,32.1807,32.6125,140894.0
2020-04-20 10:40:00,41.54,42.7,41.53,42.6,255619.0,32.6125,33.5232,32.6047,33.4447,255619.0
2020-04-20 10:50:00,42.56,42.84,42.35,42.44,167483.0,33.4133,33.6331,33.2485,33.3191,167483.0
2020-04-20 11:00:00,42.46,42.94,42.31,42.39,97188.0,33.3348,33.7117,33.2171,33.2799,97188.0
2020-04-20 11:10:00,42.4,42.42,41.94,42.0,94142.0,33.2877,33.3034,32.9266,32.9737,94142.0
2020-04-20 11:20:00,42.03,42.31,41.95,42.21,72729.0,32.9972,33.2171,32.9344,33.1385,72729.0
2020-04-20 11:30:00,42.21,42.8,42.07,42.76,150684.0,33.1385,33.6017,33.0286,33.5703,150684.0
2020-04-20 11:40:00,42.82,43.03,42.76,43.0,81145.0,33.6174,33.7823,33.5703,33.7588,81145.0
2020-04-20 11:50:00,43.0,43.0,42.72,42.87,64126.0,33.7588,33.7588,33.5389,33.6567,64126.0
2020-04-20 12:00:00,42.87,42.88,42.33,42.35,102765.0,33.6567,33.6646,33.2328,33.2485,102765.0
2020-04-20 12:10:00,42.34,42.39,42.08,42.16,61901.0,33.2406,33.2799,33.0365,33.0993,61901.0
2020-04-20 12:20:00,42.17,42.26,41.93,41.98,61160.0,33.1071,33.1778,32.9187,32.958,61160.0
2020-04-20 12:30:00,41.98,42.36,41.97,42.04,48555.0,32.958,33.2563,32.9501,33.0051,48555.0
2020-04-20 12:40:00,42.06,42.06,41.75,41.76,48740.0,33.0208,33.0208,32.7774,32.7853,48740.0
2020-04-20 12:50:00,41.78,41.8,41.36,41.44,77627.0,32.801,32.8167,32.4712,32.534,77627.0
2020-04-20 13:00:00,41.44,41.64,41.13,41.61,115021.0,32.534,32.691,32.2906,32.6675,115021.0
2020-04-20 13:10:00,41.63,41.77,41.41,41.55,105424.0,32.6832,32.7931,32.5105,32.6204,105424.0
2020-04-20 13:20:00,41.58,41.75,41.46,41.71,71966.0,32.6439,32.7774,32.5497,32.746,71966.0
2020-04-20 13:30:00,41.71,41.75,41.2,41.44,123302.0,32.746,32.7774,32.3456,32.534,123302.0
2020-04-20 13:40:00,41.45,41.6,41.4,41.47,68938.0,32.5419,32.6596,32.5026,32.5576,68938.0
2020-04-20 13:50:00,41.51,41.57,41.32,41.32,125824.0,32.589,32.6361,32.4398,32.4398,125824.0
2020-04-20 14:00:00,41.32,41.74,41.31,41.67,65763.0,32.4398,32.7696,32.432,32.7146,65763.0
2020-04-20 14:10:00,41.66,41.68,40.88,40.93,227174.0,32.7067,32.7224,32.0944,32.1336,227174.0
2020-04-20 14:20:00,40.9,41.07,40.41,40.44,89028.0,32.1101,32.2435,31.7254,31.7489,89028.0
2020-04-20 14:30:00,40.43,40.97,40.43,40.88,75593.0,31.7411,32.165,31.7411,32.0944,75593.0
2020-04-20 14:40:00,40.9,40.95,40.58,40.77,129181.0,32.1101,32.1493,31.8589,32.008,129181.0
2020-04-20 14:50:00,40.76,40.85,40.42,40.43,112650.0,32.0002,32.0708,31.7332,31.7411,112650.0
2020-04-20 15:00:00,40.42,41.09,40.4,40.63,127010.0,31.7332,32.2592,31.7175,31.8981,127010.0
2020-04-20 15:10:00,40.63,40.81,40.49,40.58,92373.0,31.8981,32.0394,31.7882,31.8589,92373.0
2020-04-20 15:20:00,40.58,40.73,40.53,40.71,130859.0,31.8589,31.9766,31.8196,31.9609,130859.0
2020-04-20 15:30:00,40.73,41.3,40.6,41.18,151769.0,31.9766,32.4241,31.8746,32.3299,151769.0
2020-04-20 15:40:00,41.2,41.51,41.17,41.23,150479.0,32.3456,32.589,32.3221,32.3692,150479.0
2020-04-20 15:50:00,41.23,41.41,41.08,41.16,358782.0,32.3692,32.5105,32.2514,32.3142,358782.0
2020-04-21 09:30:00,39.27,40.15,39.27,39.83,314104.0,30.8304,31.5213,30.8304,31.27,314104.0
2020-04-21 09:40:00,39.93,40.81,39.92,40.64,116763.0,31.3485,32.0394,31.3407,31.906,116763.0
2020-04-21 09:50:00,40.63,41.64,40.45,41.05,245410.0,31.8981,32.691,31.7568,32.2278,245410.0
2020-04-21 10:00:00,41.04,41.04,40.6,40.78,150799.0,32.22,32.22,31.8746,32.0159,150799.0
2020-04-21 10:10:00,40.77,40.78,40.18,40.53,168396.0,32.008,32.0159,31.5448,31.8196,168396.0
2020-04-21 10:20:00,40.54,41.0,40.36,40.81,137443.0,31.8274,32.1886,31.6861,32.0394,137443.0
2020-04-21 10:30:00,40.88,40.89,40.5,40.77,154156.0,32.0944,32.1022,31.796,32.008,154156.0
2020-04-21 10:40:00,40.74,40.76,40.45,40.55,66677.0,31.9845,32.0002,31.7568,31.8353,66677.0
2020-04-21 10:50:00,40.55,41.25,40.55,41.09,91586.0,31.8353,32.3849,31.8353,32.2592,91586.0
2020-04-21 11:00:00,41.12,41.14,40.6,40.67,86757.0,32.2828,32.2985,31.8746,31.9295,86757.0
2020-04-21 11:10:00,40.65,40.73,40.16,40.3,115364.0,31.9138,31.9766,31.5291,31.639,115364.0
2020-04-21 11:20:00,40.26,40.43,40.07,40.2,104961.0,31.6076,31.7411,31.4585,31.5605,104961.0
2020-04-21 11:30:00,40.16,40.51,39.74,39.85,139780.0,31.5291,31.8039,31.1994,31.2857,139780.0
2020-04-21 11:40:00,39.86,39.95,39.58,39.65,52149.0,31.2936,31.3642,31.0738,31.1287,52149.0
2020-04-21 11:50:00,39.67,40.17,39.58,40.07,94043.0,31.1444,31.537,31.0738,31.4585,94043.0
2020-04-21 12:00:00,40.05,40.22,39.93,40.21,255017.0,31.4428,31.5762,31.3485,31.5684,255017.0
2020-04-21 12:10:00,40.2,40.51,40.11,40.27,79333.0,31.5605,31.8039,31.4899,31.6155,79333.0
2020-04-21 12:20:00,40.27,40.41,40.01,40.1,73439.0,31.6155,31.7254,31.4114,31.482,73439.0
2020-04-21 12:30:00,40.11,40.21,39.96,40.07,163735.0,31.4899,31.5684,31.3721,31.4585,163735.0
2020-04-21 12:40:00,40.07,40.24,39.96,40.15,121360.0,31.4585,31.5919,31.3721,31.5213,121360.0
2020-04-21 12:50:00,40.22,40.49,40.14,40.24,54383.0,31.5762,31.7882,31.5134,31.5919,54383.0
2020-04-21 13:00:00,40.22,40.34,40.04,40.1,38190.0,31.5762,31.6704,31.4349,31.482,38190.0
2020-04-21 13:10:00,40.07,40.16,39.91,39.97,85120.0,31.4585,31.5291,31.3328,31.3799,85120.0
2020-04-21 13:20:00,40.0,40.1,39.84,40.02,131369.0,31.4035,31.482,31.2779,31.4192,131369.0
2020-04-21 13:30:00,39.99,40.16,39.93,40.05,88390.0,31.3957,31.5291,31.3485,31.4428,88390.0
2020-04-21 13:40:00,40.07,40.08,39.75,39.79,116340.0,31.4585,31.4663,31.2072,31.2386,116340.0
2020-04-21 13:50:00,39.8,39.85,39.6,39.79,75556.0,31.2465,31.2857,31.0895,31.2386,75556.0
2020-04-21 14:00:00,39.75,40.0,39.6,39.83,68822.0,31.2072,31.4035,31.0895,31.27,68822.0
2020-04-21 14:10:00,39.79,40.09,39.76,40.04,61320.0,31.2386,31.4742,31.2151,31.4349,61320.0
2020-04-21 14:20:00,40.03,40.43,39.96,40.26,111407.0,31.4271,31.7411,31.3721,31.6076,111407.0
2020-04-21 14:30:00,40.27,40.39,40.07,40.38,103782.0,31.6155,31.7097,31.4585,31.7018,103782.0
2020-04-21 14:40:00,40.35,40.41,40.11,40.37,72302.0,31.6783,31.7254,31.4899,31.694,72302.0
2020-04-21 14:50:00,40.36,40.83,40.28,40.78,76891.0,31.6861,32.0551,31.6233,32.0159,76891.0
2020-04-21 15:00:00,40.79,41.18,40.77,40.91,83723.0,32.0237,32.3299,32.008,32.1179,83723.0
2020-04-21 15:10:00,40.93,41.1,40.91,40.97,71493.0,32.1336,32.2671,32.1179,32.165,71493.0
2020-04-21 15:20:00,40.94,41.1,40.87,40.88,55232.0,32.1415,32.2671,32.0865,32.0944,55232.0
2020-04-21 15:30:00,40.85,40.96,40.61,40.74,84489.0,32.0708,32.1572,31.8824,31.9845,84489.0
2020-04-21 15:40:00,40.73,40.87,40.68,40.73,223710.0,31.9766,32.0865,31.9374,31.9766,223710.0
2020-04-21 15:50:00,40.69,40.83,40.5,40.51,325567.0,31.9452,32.0551,31.796,31.8039,325567.0
2020-04-22 09:30:00,42.69,43.16,42.46,42.76,279530.0,33.5154,33.8844,33.3348,33.5703,279530.0
2020-04-22 09:40:00,42.76,42.79,42.12,42.12,110999.0,33.5703,33.5939,33.0679,33.0679,110999.0
2020-04-22 09:50:00,42.15,42.22,41.68,41.87,164054.0,33.0914,33.1464,32.7224,32.8716,164054.0
2020-04-22 10:00:00,41.87,42.22,41.59,42.22,185244.0,32.8716,33.1464,32.6518,33.1464,185244.0
2020-04-22 10:10:00,42.22,42.26,41.79,42.01,162801.0,33.1464,33.1778,32.8088,32.9815,162801.0
2020-04-22 10:20:00,42.06,42.14,41.72,41.86,90809.0,33.0208,33.0836,32.7539,32.8638,90809.0
2020-04-22 10:30:00,41.86,42.4,41.85,42.21,108106.0,32.8638,33.2877,32.8559,33.1385,108106.0
2020-04-22 10:40:00,42.23,42.36,41.97,42.07,85130.0,33.1542,33.2563,32.9501,33.0286,85130.0
2020-04-22 10:50:00,42.06,42.18,41.94,42.02,68546.0,33.0208,33.115,32.9266,32.9894,68546.0
2020-04-22 11:00:00,42.05,42.09,41.75,41.94,86191.0,33.0129,33.0443,32.7774,32.9266,86191.0
2020-04-22 11:10:00,41.96,42.1,41.74,42.02,68782.0,32.9423,33.0522,32.7696,32.9894,68782.0
2020-04-22 11:20:00,42.01,42.05,41.81,41.95,54521.0,32.9815,33.0129,32.8245,32.9344,54521.0
2020-04-22 11:30:00,42.01,42.13,41.97,42.05,49393.0,32.9815,33.0757,32.9501,33.0129,49393.0
2020-04-22 11:40:00,42.07,42.31,42.04,42.18,39797.0,33.0286,33.2171,33.0051,33.115,39797.0
2020-04-22 11:50:00,42.18,42.2,41.96,42.07,88324.0,33.115,33.1307,32.9423,33.0286,88324.0
2020-04-22 12:00:00,42.06,42.14,41.92,42.0,50888.0,33.0208,33.0836,32.9109,32.9737,50888.0
2020-04-22 12:10:00,42.01,42.03,41.89,41.97,58352.0,32.9815,32.9972,32.8873,32.9501,58352.0
2020-04-22 12:20:00,41.95,42.06,41.86,42.06,71414.0,32.9344,33.0208,32.8638,33.0208,71414.0
2020-04-22 12:30:00,42.06,42.19,42.01,42.05,39497.0,33.0208,33.1228,32.9815,33.0129,39497.0
2020-04-22 12:40:00,42.05,42.08,41.91,41.97,46558.0,33.0129,33.0365,32.903,32.9501,46558.0
2020-04-22 12:50:00,41.97,42.06,41.87,42.05,55523.0,32.9501,33.0208,32.8716,33.0129,55523.0
2020-04-22 13:00:00,42.07,42.25,41.98,42.22,33283.0,33.0286,33.1699,32.958,33.1464,33283.0
2020-04-22 13:10:00,42.21,42.3,42.17,42.17,48197.0,33.1385,33.2092,33.1071,33.1071,48197.0
2020-04-22 13:20:00,42.2,42.28,42.15,42.25,37538.0,33.1307,33.1935,33.0914,33.1699,37538.0
2020-04-22 13:30:00,42.29,42.43,42.21,42.38,62147.0,33.2014,33.3113,33.1385,33.272,62147.0
2020-04-22 13:40:00,42.39,42.56,42.36,42.51,179118.0,33.2799,33.4133,33.2563,33.3741,179118.0
2020-04-22 13:50:00,42.5,42.72,42.48,42.67,77454.0,33.3662,33.5389,33.3505,33.4997,77454.0
2020-04-22 14:00:00,42.69,42.79,42.65,42.77,39873.0,33.5154,33.5939,33.484,33.5782,39873.0
2020-04-22 14:10:00,42.77,42.79,42.68,42.69,46840.0,33.5782,33.5939,33.5075,33.5154,46840.0
2020-04-22 14:20:00,42.7,42.81,42.67,42.73,49534.0,33.5232,33.6096,33.4997,33.5468,49534.0
2020-04-22 14:30:00,42.73,42.8,42.68,42.78,37675.0,33.5468,33.6017,33.5075,33.586,37675.0
2020-04-22 14:40:00,42.8,42.85,42.69,42.84,34632.0,33.6017,33.641,33.5154,33.6331,34632.0
2020-04-22 14:50:00,42.84,42.98,42.83,42.91,58726.0,33.6331,33.7431,33.6253,33.6881,58726.0
2020-04-22 15:00:00,42.91,43.06,42.88,43.0,73088.0,33.6881,33.8059,33.6646,33.7588,73088.0
2020-04-22 15:10:00,43.01,43.07,42.9,43.04,66463.0,33.7666,33.8137,33.6803,33.7902,66463.0
2020-04-22 15:20:00,43.02,43.09,42.97,43.03,62013.0,33.7745,33.8294,33.7352,33.7823,62013.0
2020-04-22 15:30:00,43.02,43.23,43.02,43.19,82933.0,33.7745,33.9393,33.7745,33.9079,82933.0
2020-04-22 15:40:00,43.2,43.28,43.11,43.15,122292.0,33.9158,33.9786,33.8451,33.8765,122292.0
2020-04-22 15:50:00,43.16,43.31,43.02,43.17,428095.0,33.8844,34.0021,33.7745,33.8922,428095.0
2020-04-23 09:30:00,45.25,45.41,44.26,44.53,265852.0,35.5252,35.6508,34.748,34.9599,265852.0
2020-04-23 09:40:00,44.58,44.91,44.25,44.3,144756.0,34.9992,35.2583,34.7401,34.7794,144756.0
2020-04-23 09:50:00,44.29,44.62,44.24,44.54,179242.0,34.7715,35.0306,34.7323,34.9678,179242.0
2020-04-23 10:00:00,44.55,44.96,44.44,44.96,78682.0,34.9756,35.2975,34.8893,35.2975,78682.0
2020-04-23 10:10:00,44.94,45.17,44.77,45.0,139157.0,35.2818,35.4624,35.1484,35.3289,139157.0
2020-04-23 10:20:00,45.01,45.37,44.89,45.36,115775.0,35.3368,35.6194,35.2426,35.6116,115775.0
2020-04-23 10:30:00,45.36,45.63,45.3,45.47,179032.0,35.6116,35.8235,35.5645,35.6979,179032.0
2020-04-23 10:40:00,45.46,45.9,45.41,45.49,194610.0,35.6901,36.0355,35.6508,35.7136,194610.0
2020-04-23 10:50:00,45.47,45.87,45.46,45.7,125283.0,35.6979,36.012,35.6901,35.8785,125283.0
2020-04-23 11:00:00,45.73,45.91,45.6,45.84,147926.0,35.9021,36.0434,35.8,35.9884,147926.0
2020-04-23 11:10:00,45.84,46.06,45.79,46.04,140175.0,35.9884,36.1611,35.9492,36.1454,140175.0
2020-04-23 11:20:00,46.03,46.12,45.75,45.81,153483.0,36.1376,36.2082,35.9178,35.9649,153483.0
2020-04-23 11:30:00,45.82,45.86,45.56,45.61,204749.0,35.9727,36.0041,35.7686,35.8078,204749.0
2020-04-23 11:40:00,45.63,45.71,45.36,45.54,83855.0,35.8235,35.8864,35.6116,35.7529,83855.0
2020-04-23 11:50:00,45.53,45.83,45.51,45.75,79287.0,35.745,35.9806,35.7293,35.9178,79287.0
2020-04-23 12:00:00,45.77,45.85,45.67,45.72,117748.0,35.9335,35.9963,35.8549,35.8942,117748.0
2020-04-23 12:10:00,45.69,45.7,45.29,45.33,106553.0,35.8706,35.8785,35.5566,35.588,106553.0
2020-04-23 12:20:00,45.33,45.4,45.22,45.28,211079.0,35.588,35.643,35.5017,35.5488,211079.0
2020-04-23 12:30:00,45.28,45.32,44.98,45.05,104719.0,35.5488,35.5802,35.3132,35.3682,104719.0
2020-04-23 12:40:00,45.05,45.13,44.31,44.74,89013.0,35.3682,35.431,34.7872,35.1248,89013.0
2020-04-23 12:50:00,44.74,44.88,44.31,44.78,125434.0,35.1248,35.2347,34.7872,35.1562,125434.0
2020-04-23 13:00:00,44.77,44.97,44.58,44.68,100230.0,35.1484,35.3054,34.9992,35.0777,100230.0
2020-04-23 13:10:00,44.68,44.98,44.65,44.77,85730.0,35.0777,35.3132,35.0542,35.1484,85730.0
2020-04-23 13:20:00,44.77,44.8,44.34,44.41,140430.0,35.1484,35.1719,34.8108,34.8657,140430.0
2020-04-23 13:30:00,44.41,44.68,44.4,44.5,50142.0,34.8657,35.0777,34.8579,34.9364,50142.0
2020-04-23 13:40:00,44.53,44.61,44.17,44.17,99846.0,34.9599,35.0228,34.6773,34.6773,99846.0
2020-04-23 13:50:00,44.22,44.28,44.12,44.21,52191.0,34.7166,34.7637,34.6381,34.7087,52191.0
2020-04-23 14:00:00,44.22,44.34,44.16,44.2,93855.0,34.7166,34.8108,34.6695,34.7009,93855.0
2020-04-23 14:10:00,44.19,44.48,44.08,44.41,66922.0,34.693,34.9207,34.6067,34.8657,66922.0
2020-04-23 14:20:00,44.39,44.59,44.26,44.57,60689.0,34.85,35.0071,34.748,34.9914,60689.0
2020-04-23 14:30:00,44.56,44.59,44.4,44.46,41494.0,34.9835,35.0071,34.8579,34.905,41494.0
2020-04-23 14:40:00,44.48,44.74,44.46,44.66,120192.0,34.9207,35.1248,34.905,35.062,120192.0
2020-04-23 14:50:00,44.65,44.73,44.46,44.49,96444.0,35.0542,35.117,34.905,34.9285,96444.0
2020-04-23 15:00:00,44.48,44.49,44.23,44.29,74040.0,34.9207,34.9285,34.7244,34.7715,74040.0
2020-04-23 15:10:00,44.28,44.3,44.16,44.16,56705.0,34.7637,34.7794,34.6695,34.6695,56705.0
2020-04-23 15:20:00,44.15,44.39,44.15,44.39,88002.0,34.6616,34.85,34.6616,34.85,88002.0
2020-04-23 15:30:00,44.37,44.59,44.29,44.58,114845.0,34.8343,35.0071,34.7715,34.9992,114845.0
2020-04-23 15:40:00,44.59,44.63,44.46,44.55,91561.0,35.0071,35.0385,34.905,34.9756,91561.0
2020-04-23 15:50:00,44.55,45.0,44.2,44.23,769025.0,34.9756,35.3289,34.7009,34.7244,769025.0
2020-04-24 09:30:00,45.0,45.33,44.65,44.88,341878.0,35.3289,35.588,35.0542,35.2347,341878.0
2020-04-24 09:40:00,44.83,44.92,44.24,44.31,97730.0,35.1955,35.2661,34.7323,34.7872,97730.0
2020-04-24 09:50:00,44.39,44.79,44.12,44.59,101824.0,34.85,35.1641,34.6381,35.0071,101824.0
2020-04-24 10:00:00,44.59,44.6,44.23,44.24,70426.0,35.0071,35.0149,34.7244,34.7323,70426.0
2020-04-24 10:10:00,44.24,44.24,43.62,43.85,154981.0,34.7323,34.7323,34.2455,34.4261,154981.0
2020-04-24 10:20:00,43.85,43.9,43.28,43.3,108097.0,34.4261,34.4653,33.9786,33.9943,108097.0
2020-04-24 10:30:00,43.34,43.65,43.22,43.63,136391.0,34.0257,34.2691,33.9315,34.2534,136391.0
2020-04-24 10:40:00,43.6,43.87,43.52,43.67,178955.0,34.2298,34.4418,34.167,34.2848,178955.0
2020-04-24 10:50:00,43.69,43.84,43.6,43.72,99956.0,34.3005,34.4182,34.2298,34.324,99956.0
2020-04-24 11:00:00,43.7,43.73,43.37,43.37,70914.0,34.3083,34.3319,34.0492,34.0492,70914.0
2020-04-24 11:10:00,43.37,43.4,43.1,43.26,96511.0,34.0492,34.0728,33.8373,33.9629,96511.0
2020-04-24 11:20:00,43.27,43.44,43.22,43.3,66918.0,33.9707,34.1042,33.9315,33.9943,66918.0
2020-04-24 11:30:00,43.3,43.5,43.18,43.47,46050.0,33.9943,34.1513,33.9001,34.1278,46050.0
2020-04-24 11:40:00,43.48,43.5,43.24,43.46,60819.0,34.1356,34.1513,33.9472,34.1199,60819.0
2020-04-24 11:50:00,43.46,43.46,43.27,43.34,43158.0,34.1199,34.1199,33.9707,34.0257,43158.0
2020-04-24 12:00:00,43.35,43.5,43.28,43.38,39888.0,34.0335,34.1513,33.9786,34.0571,39888.0
2020-04-24 12:10:00,43.3,43.35,43.03,43.11,92655.0,33.9943,34.0335,33.7823,33.8451,92655.0
2020-04-24 12:20:00,43.09,43.12,42.81,42.95,43442.0,33.8294,33.853,33.6096,33.7195,43442.0
2020-04-24 12:30:00,42.94,43.11,42.89,43.11,24616.0,33.7117,33.8451,33.6724,33.8451,24616.0
2020-04-24 12:40:00,43.1,43.33,43.03,43.31,52254.0,33.8373,34.0178,33.7823,34.0021,52254.0
2020-04-24 12:50:00,43.31,43.35,43.23,43.35,19986.0,34.0021,34.0335,33.9393,34.0335,19986.0
2020-04-24 13:00:00,43.35,43.38,43.2,43.32,40270.0,34.0335,34.0571,33.9158,34.01,40270.0
2020-04-24 13:10:00,43.33,43.33,43.12,43.27,30857.0,34.0178,34.0178,33.853,33.9707,30857.0
2020-04-24 13:20:00,43.27,43.38,43.23,43.33,75045.0,33.9707,34.0571,33.9393,34.0178,75045.0
2020-04-24 13:30:00,43.33,43.35,43.23,43.27,46920.0,34.0178,34.0335,33.9393,33.9707,46920.0
2020-04-24 13:40:00,43.27,43.65,43.27,43.52,47877.0,33.9707,34.2691,33.9707,34.167,47877.0
2020-04-24 13:50:00,43.51,43.65,43.42,43.62,64415.0,34.1592,34.2691,34.0885,34.2455,64415.0
2020-04-24 14:00:00,43.61,43.66,43.44,43.54,45764.0,34.2377,34.2769,34.1042,34.1827,45764.0
2020-04-24 14:10:00,43.53,43.72,43.53,43.65,85425.0,34.1749,34.324,34.1749,34.2691,85425.0
2020-04-24 14:20:00,43.68,43.89,43.63,43.88,80494.0,34.2926,34.4575,34.2534,34.4496,80494.0
2020-04-24 14:30:00,43.88,44.08,43.82,44.05,48926.0,34.4496,34.6067,34.4025,34.5831,48926.0
2020-04-24 14:40:00,44.04,44.09,43.93,43.98,139409.0,34.5753,34.6145,34.4889,34.5281,139409.0
2020-04-24 14:50:00,43.98,44.04,43.88,43.93,46866.0,34.5281,34.5753,34.4496,34.4889,46866.0
2020-04-24 15:00:00,43.93,43.93,43.81,43.85,70755.0,34.4889,34.4889,34.3947,34.4261,70755.0
2020-04-24 15:10:00,43.87,44.01,43.78,44.01,86392.0,34.4418,34.5517,34.3711,34.5517,86392.0
2020-04-24 15:20:00,44.04,44.37,44.0,44.36,155981.0,34.5753,34.8343,34.5439,34.8265,155981.0
2020-04-24 15:30:00,44.38,44.4,44.03,44.11,95309.0,34.8422,34.8579,34.5674,34.6302,95309.0
2020-04-24 15:40:00,44.12,44.16,43.97,44.09,144733.0,34.6381,34.6695,34.5203,34.6145,144733.0
2020-04-24 15:50:00,44.07,44.08,43.24,43.38,499200.0,34.5988,34.6067,33.9472,34.0571,499200.0
2020-04-27 09:30:00,42.86,43.31,42.73,42.79,343478.0,33.6489,34.0021,33.5468,33.5939,343478.0
2020-04-27 09:40:00,42.78,42.8,42.05,42.63,209879.0,33.586,33.6017,33.0129,33.4683,209879.0
2020-04-27 09:50:00,42.62,42.95,42.56,42.87,145211.0,33.4604,33.7195,33.4133,33.6567,145211.0
2020-04-27 10:00:00,42.83,42.87,42.33,42.64,149036.0,33.6253,33.6567,33.2328,33.4761,149036.0
2020-04-27 10:10:00,42.61,42.9,42.48,42.88,113587.0,33.4526,33.6803,33.3505,33.6646,113587.0
2020-04-27 10:20:00,42.87,43.12,42.64,42.72,229690.0,33.6567,33.853,33.4761,33.5389,229690.0
2020-04-27 10:30:00,42.71,42.86,42.62,42.79,88928.0,33.5311,33.6489,33.4604,33.5939,88928.0
2020-04-27 10:40:00,42.79,43.27,42.71,43.26,111633.0,33.5939,33.9707,33.5311,33.9629,111633.0
2020-04-27 10:50:00,43.29,43.39,43.06,43.1,67978.0,33.9864,34.0649,33.8059,33.8373,67978.0
2020-04-27 11:00:00,43.11,43.47,43.11,43.44,75697.0,33.8451,34.1278,33.8451,34.1042,75697.0
2020-04-27 11:10:00,43.43,43.49,43.17,43.23,66575.0,34.0964,34.1435,33.8922,33.9393,66575.0
2020-04-27 11:20:00,43.24,43.25,43.04,43.14,53053.0,33.9472,33.955,33.7902,33.8687,53053.0
2020-04-27 11:30:00,43.13,43.49,43.08,43.41,158054.0,33.8608,34.1435,33.8216,34.0806,158054.0
2020-04-27 11:40:00,43.42,43.55,43.36,43.52,91081.0,34.0885,34.1906,34.0414,34.167,91081.0
2020-04-27 11:50:00,43.52,43.54,43.37,43.47,51400.0,34.167,34.1827,34.0492,34.1278,51400.0
2020-04-27 12:00:00,43.47,43.75,43.4,43.7,53345.0,34.1278,34.3476,34.0728,34.3083,53345.0
2020-04-27 12:10:00,43.72,43.83,43.64,43.77,27528.0,34.324,34.4104,34.2612,34.3633,27528.0
2020-04-27 12:20:00,43.76,43.77,43.62,43.66,44258.0,34.3554,34.3633,34.2455,34.2769,44258.0
2020-04-27 12:30:00,43.66,43.88,43.61,43.88,62294.0,34.2769,34.4496,34.2377,34.4496,62294.0
2020-04-27 12:40:00,43.85,43.88,43.75,43.82,57298.0,34.4261,34.4496,34.3476,34.4025,57298.0
2020-04-27 12:50:00,43.83,43.98,43.76,43.94,78354.0,34.4104,34.5281,34.3554,34.4967,78354.0
2020-04-27 13:00:00,43.92,43.92,43.74,43.82,73217.0,34.481,34.481,34.3397,34.4025,73217.0
2020-04-27 13:10:00,43.82,43.91,43.79,43.8,37257.0,34.4025,34.4732,34.379,34.3868,37257.0
2020-04-27 13:20:00,43.79,43.92,43.77,43.84,119046.0,34.379,34.481,34.3633,34.4182,119046.0
2020-04-27 13:30:00,43.85,43.94,43.79,43.92,48167.0,34.4261,34.4967,34.379,34.481,48167.0
2020-04-27 13:40:00,43.95,44.2,43.91,44.2,34887.0,34.5046,34.7009,34.4732,34.7009,34887.0
2020-04-27 13:50:00,44.19,44.27,44.13,44.27,50087.0,34.693,34.7558,34.6459,34.7558,50087.0
2020-04-27 14:00:00,44.27,44.35,44.17,44.35,40746.0,34.7558,34.8186,34.6773,34.8186,40746.0
2020-04-27 14:10:00,44.33,44.52,44.25,44.44,47220.0,34.8029,34.9521,34.7401,34.8893,47220.0
2020-04-27 14:20:00,44.42,44.49,44.4,44.46,55302.0,34.8736,34.9285,34.8579,34.905,55302.0
2020-04-27 14:30:00,44.45,44.58,44.44,44.55,56543.0,34.8971,34.9992,34.8893,34.9756,56543.0
2020-04-27 14:40:00,44.58,44.78,44.58,44.71,43931.0,34.9992,35.1562,34.9992,35.1013,43931.0
2020-04-27 14:50:00,44.71,44.88,44.67,44.87,43473.0,35.1013,35.2347,35.0699,35.2269,43473.0
2020-04-27 15:00:00,44.87,45.03,44.81,44.97,129893.0,35.2269,35.3525,35.1798,35.3054,129893.0
2020-04-27 15:10:00,44.98,45.08,44.92,44.96,100043.0,35.3132,35.3917,35.2661,35.2975,100043.0
2020-04-27 15:20:00,44.97,45.0,44.83,44.92,87449.0,35.3054,35.3289,35.1955,35.2661,87449.0
2020-04-27 15:30:00,44.93,44.99,44.85,44.93,121314.0,35.274,35.3211,35.2112,35.274,121314.0
2020-04-27 15:40:00,44.93,44.95,44.71,44.76,91222.0,35.274,35.2897,35.1013,35.1405,91222.0
2020-04-27 15:50:00,44.78,44.86,44.45,44.52,273973.0,35.1562,35.219,34.8971,34.9521,273973.0
2020-04-28 09:30:00,46.04,46.72,45.94,46.17,298786.0,36.1454,36.6793,36.0669,36.2475,298786.0
2020-04-28 09:40:00,46.2,46.36,45.95,46.36,190001.0,36.271,36.3967,36.0748,36.3967,190001.0
2020-04-28 09:50:00,46.36,46.81,46.3,46.3,256647.0,36.3967,36.7499,36.3496,36.3496,256647.0
2020-04-28 10:00:00,46.31,46.73,46.14,46.72,246964.0,36.3574,36.6871,36.2239,36.6793,246964.0
2020-04-28 10:10:00,46.72,46.72,46.19,46.24,113804.0,36.6793,36.6793,36.2632,36.3024,113804.0
2020-04-28 10:20:00,46.24,46.26,45.64,45.67,97545.0,36.3024,36.3181,35.8314,35.8549,97545.0
2020-04-28 10:30:00,45.7,45.75,45.5,45.6,84017.0,35.8785,35.9178,35.7215,35.8,84017.0
2020-04-28 10:40:00,45.58,45.58,45.05,45.07,66806.0,35.7843,35.7843,35.3682,35.3839,66806.0
2020-04-28 10:50:00,45.05,45.05,44.56,44.63,76012.0,35.3682,35.3682,34.9835,35.0385,76012.0
2020-04-28 11:00:00,44.66,44.93,44.5,44.85,117945.0,35.062,35.274,34.9364,35.2112,117945.0
2020-04-28 11:10:00,44.85,45.08,44.79,45.08,77926.0,35.2112,35.3917,35.1641,35.3917,77926.0
2020-04-28 11:20:00,45.09,45.16,44.91,44.98,138418.0,35.3996,35.4546,35.2583,35.3132,138418.0
2020-04-28 11:30:00,44.97,45.18,44.79,44.8,103748.0,35.3054,35.4703,35.1641,35.1719,103748.0
2020-04-28 11:40:00,44.75,45.09,44.7,44.92,28504.0,35.1327,35.3996,35.0934,35.2661,28504.0
2020-04-28 11:50:00,44.93,45.04,44.78,44.98,20865.0,35.274,35.3603,35.1562,35.3132,20865.0
2020-04-28 12:00:00,45.0,45.13,44.87,45.07,46824.0,35.3289,35.431,35.2269,35.3839,46824.0
2020-04-28 12:10:00,45.07,45.15,44.76,44.77,77096.0,35.3839,35.4467,35.1405,35.1484,77096.0
2020-04-28 12:20:00,44.79,44.89,44.7,44.86,25239.0,35.1641,35.2426,35.0934,35.219,25239.0
2020-04-28 12:30:00,44.85,44.9,44.76,44.8,15912.0,35.2112,35.2504,35.1405,35.1719,15912.0
2020-04-28 12:40:00,44.8,44.86,44.64,44.73,52977.0,35.1719,35.219,35.0463,35.117,52977.0
2020-04-28 12:50:00,44.7,44.97,44.64,44.93,21166.0,35.0934,35.3054,35.0463,35.274,21166.0
2020-04-28 13:00:00,44.89,45.01,44.85,45.01,35748.0,35.2426,35.3368,35.2112,35.3368,35748.0
2020-04-28 13:10:00,44.99,45.03,44.81,44.84,24854.0,35.3211,35.3525,35.1798,35.2033,24854.0
2020-04-28 13:20:00,44.86,45.02,44.83,44.97,57251.0,35.219,35.3446,35.1955,35.3054,57251.0
2020-04-28 13:30:00,44.94,45.04,44.93,44.95,25906.0,35.2818,35.3603,35.274,35.2897,25906.0
2020-04-28 13:40:00,44.98,45.2,44.98,45.06,35706.0,35.3132,35.486,35.3132,35.376,35706.0
2020-04-28 13:50:00,45.08,45.17,44.97,44.97,34799.0,35.3917,35.4624,35.3054,35.3054,34799.0
2020-04-28 14:00:00,45.0,45.09,44.95,45.04,29193.0,35.3289,35.3996,35.2897,35.3603,29193.0
2020-04-28 14:10:00,45.06,45.25,45.06,45.17,60756.0,35.376,35.5252,35.376,35.4624,60756.0
2020-04-28 14:20:00,45.15,45.38,45.15,45.37,67585.0,35.4467,35.6273,35.4467,35.6194,67585.0
2020-04-28 14:30:00,45.38,45.44,45.14,45.2,81375.0,35.6273,35.6744,35.4389,35.486,81375.0
2020-04-28 14:40:00,45.2,45.32,45.14,45.17,33253.0,35.486,35.5802,35.4389,35.4624,33253.0
2020-04-28 14:50:00,45.15,45.19,44.94,45.06,46424.0,35.4467,35.4781,35.2818,35.376,46424.0
2020-04-28 15:00:00,45.05,45.14,44.97,45.05,46130.0,35.3682,35.4389,35.3054,35.3682,46130.0
2020-04-28 15:10:00,45.06,45.15,45.0,45.12,90396.0,35.376,35.4467,35.3289,35.4231,90396.0
2020-04-28 15:20:00,45.13,45.27,44.99,45.16,142288.0,35.431,35.5409,35.3211,35.4546,142288.0
2020-04-28 15:30:00,45.16,45.21,45.09,45.15,102074.0,35.4546,35.4938,35.3996,35.4467,102074.0
2020-04-28 15:40:00,45.15,45.17,44.96,44.98,113513.0,35.4467,35.4624,35.2975,35.3132,113513.0
2020-04-28 15:50:00,44.98,45.04,44.9,44.94,267253.0,35.3132,35.3603,35.2504,35.2818,267253.0
2020-04-29 09:30:00,47.2,47.28,46.17,46.44,257830.0,37.0561,37.1189,36.2475,36.4595,257830.0
2020-04-29 09:40:00,46.45,46.8,46.15,46.29,166073.0,36.4673,36.7421,36.2318,36.3417,166073.0
2020-04-29 09:50:00,46.32,46.6,46.14,46.26,125138.0,36.3653,36.5851,36.2239,36.3181,125138.0
2020-04-29 10:00:00,46.25,46.25,45.73,45.81,186943.0,36.3103,36.3103,35.9021,35.9649,186943.0
2020-04-29 10:10:00,45.82,45.85,45.46,45.66,195179.0,35.9727,35.9963,35.6901,35.8471,195179.0
2020-04-29 10:20:00,45.67,46.21,45.6,46.08,146665.0,35.8549,36.2789,35.8,36.1768,146665.0
2020-04-29 10:30:00,46.1,46.27,45.95,46.24,134155.0,36.1925,36.326,36.0748,36.3024,134155.0
2020-04-29 10:40:00,46.23,46.57,46.16,46.21,184294.0,36.2946,36.5615,36.2396,36.2789,184294.0
2020-04-29 10:50:00,46.23,46.63,46.19,46.61,96721.0,36.2946,36.6086,36.2632,36.5929,96721.0
2020-04-29 11:00:00,46.6,46.67,46.12,46.15,244090.0,36.5851,36.64,36.2082,36.2318,244090.0
2020-04-29 11:10:00,46.11,46.46,45.99,46.41,80452.0,36.2004,36.4752,36.1062,36.4359,80452.0
2020-04-29 11:20:00,46.39,46.94,46.32,46.82,137827.0,36.4202,36.852,36.3653,36.7578,137827.0
2020-04-29 11:30:00,46.82,46.95,46.65,46.68,45330.0,36.7578,36.8599,36.6243,36.6479,45330.0
2020-04-29 11:40:00,46.71,46.75,46.37,46.46,68173.0,36.6714,36.7028,36.4045,36.4752,68173.0
2020-04-29 11:50:00,46.47,46.53,46.29,46.3,27358.0,36.483,36.5301,36.3417,36.3496,27358.0
2020-04-29 12:00:00,46.34,46.43,46.2,46.3,81179.0,36.381,36.4516,36.271,36.3496,81179.0
2020-04-29 12:10:00,46.31,46.42,46.2,46.27,61525.0,36.3574,36.4438,36.271,36.326,61525.0
2020-04-29 12:20:00,46.28,46.32,46.2,46.24,56773.0,36.3339,36.3653,36.271,36.3024,56773.0
2020-04-29 12:30:00,46.25,46.61,46.24,46.56,69016.0,36.3103,36.5929,36.3024,36.5537,69016.0
2020-04-29 12:40:00,46.54,46.69,46.53,46.63,53320.0,36.538,36.6557,36.5301,36.6086,53320.0
2020-04-29 12:50:00,46.6,46.63,46.48,46.54,36012.0,36.5851,36.6086,36.4909,36.538,36012.0
2020-04-29 13:00:00,46.56,46.77,46.47,46.73,193783.0,36.5537,36.7185,36.483,36.6871,193783.0
2020-04-29 13:10:00,46.75,46.85,46.54,46.54,162617.0,36.7028,36.7814,36.538,36.538,162617.0
2020-04-29 13:20:00,46.55,46.62,46.36,46.47,45294.0,36.5458,36.6008,36.3967,36.483,45294.0
2020-04-29 13:30:00,46.44,46.54,46.24,46.52,44635.0,36.4595,36.538,36.3024,36.5223,44635.0
2020-04-29 13:40:00,46.51,46.61,46.41,46.53,44361.0,36.5144,36.5929,36.4359,36.5301,44361.0
2020-04-29 13:50:00,46.53,46.6,46.33,46.48,36996.0,36.5301,36.5851,36.3731,36.4909,36996.0
2020-04-29 14:00:00,46.49,46.54,46.04,46.08,44947.0,36.4987,36.538,36.1454,36.1768,44947.0
2020-04-29 14:10:00,46.08,46.48,46.08,46.34,72891.0,36.1768,36.4909,36.1768,36.381,72891.0
2020-04-29 14:20:00,46.36,46.38,46.08,46.18,112010.0,36.3967,36.4124,36.1768,36.2553,112010.0
2020-04-29 14:30:00,46.19,46.29,46.01,46.23,49492.0,36.2632,36.3417,36.1219,36.2946,49492.0
2020-04-29 14:40:00,46.22,46.5,46.2,46.38,120312.0,36.2867,36.5066,36.271,36.4124,120312.0
2020-04-29 14:50:00,46.37,46.6,46.28,46.59,99648.0,36.4045,36.5851,36.3339,36.5772,99648.0
2020-04-29 15:00:00,46.6,47.04,46.55,47.01,152036.0,36.5851,36.9305,36.5458,36.907,152036.0
2020-04-29 15:10:00,46.99,47.19,46.95,47.08,184123.0,36.8913,37.0483,36.8599,36.9619,184123.0
2020-04-29 15:20:00,47.08,47.32,47.07,47.25,175170.0,36.9619,37.1503,36.9541,37.0954,175170.0
2020-04-29 15:30:00,47.26,47.75,47.21,47.74,240448.0,37.1032,37.4879,37.064,37.4801,240448.0
2020-04-29 15:40:00,47.73,47.75,47.45,47.55,261773.0,37.4722,37.4879,37.2524,37.3309,261773.0
2020-04-29 15:50:00,47.57,47.9,47.47,47.73,475589.0,37.3466,37.6057,37.2681,37.4722,475589.0
2020-04-30 09:30:00,47.8,48.0,45.86,46.33,227719.0,37.5272,37.6842,36.0041,36.3731,227719.0
2020-04-30 09:40:00,46.36,47.43,46.3,47.3,152494.0,36.3967,37.2367,36.3496,37.1346,152494.0
2020-04-30 09:50:00,47.34,48.56,47.33,48.3,244731.0,37.166,38.1239,37.1582,37.9197,244731.0
2020-04-30 10:00:00,48.29,48.46,47.59,47.86,156291.0,37.9119,38.0453,37.3623,37.5743,156291.0
2020-04-30 10:10:00,47.82,48.88,47.76,48.74,201007.0,37.5429,38.3751,37.4958,38.2652,201007.0
2020-04-30 10:20:00,48.72,49.07,48.56,48.7,260715.0,38.2495,38.5242,38.1239,38.2338,260715.0
2020-04-30 10:30:00,48.72,49.11,48.72,48.81,81120.0,38.2495,38.5556,38.2495,38.3201,81120.0
2020-04-30 10:40:00,48.82,48.85,48.5,48.57,191763.0,38.328,38.3515,38.0767,38.1317,191763.0
2020-04-30 10:50:00,48.59,48.74,48.13,48.16,194918.0,38.1474,38.2652,37.7863,37.8098,194918.0
2020-04-30 11:00:00,48.2,48.47,47.93,48.16,92978.0,37.8412,38.0532,37.6292,37.8098,92978.0
2020-04-30 11:10:00,48.16,48.56,48.07,48.16,75096.0,37.8098,38.1239,37.7392,37.8098,75096.0
2020-04-30 11:20:00,48.15,48.3,47.98,48.19,50429.0,37.802,37.9197,37.6685,37.8334,50429.0
2020-04-30 11:30:00,48.2,48.44,48.16,48.44,65371.0,37.8412,38.0296,37.8098,38.0296,65371.0
2020-04-30 11:40:00,48.43,48.5,48.21,48.31,110220.0,38.0218,38.0767,37.8491,37.9276,110220.0
2020-04-30 11:50:00,48.31,48.36,47.88,47.88,85488.0,37.9276,37.9668,37.59,37.59,85488.0
2020-04-30 12:00:00,47.89,47.89,47.19,47.72,99341.0,37.5978,37.5978,37.0483,37.4644,99341.0
2020-04-30 12:10:00,47.72,47.86,47.57,47.75,49825.0,37.4644,37.5743,37.3466,37.4879,49825.0
2020-04-30 12:20:00,47.73,47.81,47.58,47.69,29409.0,37.4722,37.535,37.3545,37.4408,29409.0
2020-04-30 12:30:00,47.7,47.7,47.4,47.62,59135.0,37.4487,37.4487,37.2131,37.3859,59135.0
2020-04-30 12:40:00,47.64,47.64,47.52,47.54,61044.0,37.4016,37.4016,37.3074,37.3231,61044.0
2020-04-30 12:50:00,47.54,47.69,47.52,47.62,43446.0,37.3231,37.4408,37.3074,37.3859,43446.0
2020-04-30 13:00:00,47.59,47.59,47.19,47.35,43519.0,37.3623,37.3623,37.0483,37.1739,43519.0
2020-04-30 13:10:00,47.33,47.54,47.29,47.44,50245.0,37.1582,37.3231,37.1268,37.2446,50245.0
2020-04-30 13:20:00,47.44,47.44,47.03,47.17,45042.0,37.2446,37.2446,36.9227,37.0326,45042.0
2020-04-30 13:30:00,47.16,47.43,47.02,47.4,57647.0,37.0247,37.2367,36.9148,37.2131,57647.0
2020-04-30 13:40:00,47.38,47.38,47.02,47.02,50788.0,37.1974,37.1974,36.9148,36.9148,50788.0
2020-04-30 13:50:00,47.04,47.15,46.61,46.61,118222.0,36.9305,37.0169,36.5929,36.5929,118222.0
2020-04-30 14:00:00,46.63,47.01,46.61,46.89,66858.0,36.6086,36.907,36.5929,36.8128,66858.0
2020-04-30 14:10:00,46.89,47.2,46.88,47.0,66292.0,36.8128,37.0561,36.8049,36.8991,66292.0
2020-04-30 14:20:00,46.97,47.33,46.96,47.33,49138.0,36.8756,37.1582,36.8677,37.1582,49138.0
2020-04-30 14:30:00,47.33,47.47,47.25,47.3,79818.0,37.1582,37.2681,37.0954,37.1346,79818.0
2020-04-30 14:40:00,47.3,47.59,47.29,47.56,39734.0,37.1346,37.3623,37.1268,37.3388,39734.0
2020-04-30 14:50:00,47.59,47.71,47.43,47.54,59054.0,37.3623,37.4565,37.2367,37.3231,59054.0
2020-04-30 15:00:00,47.58,47.73,47.48,47.71,44596.0,37.3545,37.4722,37.276,37.4565,44596.0
2020-04-30 15:10:00,47.71,47.71,47.34,47.36,70642.0,37.4565,37.4565,37.166,37.1817,70642.0
2020-04-30 15:20:00,47.34,47.44,47.26,47.41,54588.0,37.166,37.2446,37.1032,37.221,54588.0
2020-04-30 15:30:00,47.41,47.49,47.32,47.44,65053.0,37.221,37.2838,37.1503,37.2446,65053.0
2020-04-30 15:40:00,47.43,47.44,47.19,47.23,103412.0,37.2367,37.2446,37.0483,37.0797,103412.0
2020-04-30 15:50:00,47.25,47.76,47.24,47.53,403601.0,37.0954,37.4958,37.0875,37.3152,403601.0
2020-05-01 09:30:00,46.14,46.96,45.84,46.38,126201.0,36.2239,36.8677,35.9884,36.4124,126201.0
2020-05-01 09:40:00,46.35,46.35,45.55,45.64,194671.0,36.3888,36.3888,35.7607,35.8314,194671.0
2020-05-01 09:50:00,45.56,45.76,44.91,45.57,107775.0,35.7686,35.9256,35.2583,35.7764,107775.0
2020-05-01 10:00:00,45.56,45.84,45.36,45.57,144886.0,35.7686,35.9884,35.6116,35.7764,144886.0
2020-05-01 10:10:00,45.53,45.54,44.98,45.02,94546.0,35.745,35.7529,35.3132,35.3446,94546.0
2020-05-01 10:20:00,45.07,45.48,44.87,45.46,77236.0,35.3839,35.7058,35.2269,35.6901,77236.0
2020-05-01 10:30:00,45.49,45.58,44.91,44.96,147293.0,35.7136,35.7843,35.2583,35.2975,147293.0
2020-05-01 10:40:00,44.97,45.69,44.96,45.61,196642.0,35.3054,35.8706,35.2975,35.8078,196642.0
2020-05-01 10:50:00,45.61,45.8,45.37,45.47,88513.0,35.8078,35.957,35.6194,35.6979,88513.0
2020-05-01 11:00:00,45.47,45.55,45.12,45.2,95892.0,35.6979,35.7607,35.4231,35.486,95892.0
2020-05-01 11:10:00,45.21,45.44,45.1,45.2,69014.0,35.4938,35.6744,35.4074,35.486,69014.0
2020-05-01 11:20:00,45.2,45.45,45.1,45.13,81129.0,35.486,35.6822,35.4074,35.431,81129.0
2020-05-01 11:30:00,45.11,45.17,44.9,44.93,77817.0,35.4153,35.4624,35.2504,35.274,77817.0
2020-05-01 11:40:00,44.91,44.91,44.45,44.48,84242.0,35.2583,35.2583,34.8971,34.9207,84242.0
2020-05-01 11:50:00,44.47,44.47,44.02,44.07,106863.0,34.9128,34.9128,34.5596,34.5988,106863.0
2020-05-01 12:00:00,44.08,44.23,43.83,44.21,100854.0,34.6067,34.7244,34.4104,34.7087,100854.0
2020-05-01 12:10:00,44.23,44.65,44.17,44.64,72108.0,34.7244,35.0542,34.6773,35.0463,72108.0
2020-05-01 12:20:00,44.62,44.68,44.28,44.34,105893.0,35.0306,35.0777,34.7637,34.8108,105893.0
2020-05-01 12:30:00,44.33,44.55,44.23,44.5,68570.0,34.8029,34.9756,34.7244,34.9364,68570.0
2020-05-01 12:40:00,44.5,44.7,44.46,44.57,81764.0,34.9364,35.0934,34.905,34.9914,81764.0
2020-05-01 12:50:00,44.58,44.64,44.48,44.57,95392.0,34.9992,35.0463,34.9207,34.9914,95392.0
2020-05-01 13:00:00,44.6,45.03,44.54,44.87,48445.0,35.0149,35.3525,34.9678,35.2269,48445.0
2020-05-01 13:10:00,44.9,45.02,44.82,44.82,44171.0,35.2504,35.3446,35.1876,35.1876,44171.0
2020-05-01 13:20:00,44.84,44.84,44.42,44.49,56193.0,35.2033,35.2033,34.8736,34.9285,56193.0
2020-05-01 13:30:00,44.48,44.61,44.47,44.54,44851.0,34.9207,35.0228,34.9128,34.9678,44851.0
2020-05-01 13:40:00,44.52,44.56,44.25,44.28,41740.0,34.9521,34.9835,34.7401,34.7637,41740.0
2020-05-01 13:50:00,44.27,44.33,43.99,44.16,89776.0,34.7558,34.8029,34.536,34.6695,89776.0
2020-05-01 14:00:00,44.14,44.33,44.12,44.26,79466.0,34.6538,34.8029,34.6381,34.748,79466.0
2020-05-01 14:10:00,44.26,44.36,44.15,44.32,154525.0,34.748,34.8265,34.6616,34.7951,154525.0
2020-05-01 14:20:00,44.36,44.64,44.29,44.52,64318.0,34.8265,35.0463,34.7715,34.9521,64318.0
2020-05-01 14:30:00,44.52,44.54,44.29,44.45,82460.0,34.9521,34.9678,34.7715,34.8971,82460.0
2020-05-01 14:40:00,44.46,44.68,44.43,44.53,62524.0,34.905,35.0777,34.8814,34.9599,62524.0
2020-05-01 14:50:00,44.5,44.62,44.41,44.51,79090.0,34.9364,35.0306,34.8657,34.9442,79090.0
2020-05-01 15:00:00,44.5,44.83,44.39,44.78,118841.0,34.9364,35.1955,34.85,35.1562,118841.0
2020-05-01 15:10:00,44.79,45.06,44.78,45.03,171463.0,35.1641,35.376,35.1562,35.3525,171463.0
2020-05-01 15:20:00,45.05,45.1,44.87,44.88,158007.0,35.3682,35.4074,35.2269,35.2347,158007.0
2020-05-01 15:30:00,44.9,44.93,44.69,44.81,118058.0,35.2504,35.274,35.0856,35.1798,118058.0
2020-05-01 15:40:00,44.82,44.87,44.69,44.76,147071.0,35.1876,35.2269,35.0856,35.1405,147071.0
2020-05-01 15:50:00,44.73,44.75,44.45,44.58,466746.0,35.117,35.1327,34.8971,34.9992,466746.0
2020-05-04 09:30:00,43.5,44.7,43.26,44.51,247713.0,34.1513,35.0934,33.9629,34.9442,247713.0
2020-05-04 09:40:00,44.52,44.89,44.26,44.89,95769.0,34.9521,35.2426,34.748,35.2426,95769.0
2020-05-04 09:50:00,44.86,45.74,44.78,45.51,147259.0,35.219,35.9099,35.1562,35.7293,147259.0
2020-05-04 10:00:00,45.54,46.08,45.39,45.54,232037.0,35.7529,36.1768,35.6351,35.7529,232037.0
2020-05-04 10:10:00,45.53,46.2,45.45,46.06,78582.0,35.745,36.271,35.6822,36.1611,78582.0
2020-05-04 10:20:00,46.04,46.07,45.55,45.7,64561.0,36.1454,36.169,35.7607,35.8785,64561.0
2020-05-04 10:30:00,45.65,45.82,45.44,45.76,83353.0,35.8392,35.9727,35.6744,35.9256,83353.0
2020-05-04 10:40:00,45.73,46.01,45.63,45.99,81869.0,35.9021,36.1219,35.8235,36.1062,81869.0
2020-05-04 10:50:00,45.99,46.07,45.67,45.71,116820.0,36.1062,36.169,35.8549,35.8864,116820.0
2020-05-04 11:00:00,45.72,45.75,45.43,45.45,100784.0,35.8942,35.9178,35.6665,35.6822,100784.0
2020-05-04 11:10:00,45.44,45.8,45.27,45.75,77843.0,35.6744,35.957,35.5409,35.9178,77843.0
2020-05-04 11:20:00,45.72,45.93,45.35,45.36,80204.0,35.8942,36.0591,35.6037,35.6116,80204.0
2020-05-04 11:30:00,45.37,45.37,45.06,45.28,140875.0,35.6194,35.6194,35.376,35.5488,140875.0
2020-05-04 11:40:00,45.27,45.37,45.18,45.3,38989.0,35.5409,35.6194,35.4703,35.5645,38989.0
2020-05-04 11:50:00,45.31,45.34,44.84,44.91,108287.0,35.5723,35.5959,35.2033,35.2583,108287.0
2020-05-04 12:00:00,44.91,45.07,44.81,44.99,91231.0,35.2583,35.3839,35.1798,35.3211,91231.0
2020-05-04 12:10:00,45.01,45.26,45.0,45.14,44904.0,35.3368,35.5331,35.3289,35.4389,44904.0
2020-05-04 12:20:00,45.11,45.37,45.11,45.3,73065.0,35.4153,35.6194,35.4153,35.5645,73065.0
2020-05-04 12:30:00,45.32,45.48,45.06,45.24,70580.0,35.5802,35.7058,35.376,35.5174,70580.0
2020-05-04 12:40:00,45.24,45.45,45.21,45.3,45933.0,35.5174,35.6822,35.4938,35.5645,45933.0
2020-05-04 12:50:00,45.31,45.43,45.24,45.42,31783.0,35.5723,35.6665,35.5174,35.6587,31783.0
2020-05-04 13:00:00,45.41,45.44,45.23,45.37,39523.0,35.6508,35.6744,35.5095,35.6194,39523.0
2020-05-04 13:10:00,45.37,45.38,45.03,45.05,53140.0,35.6194,35.6273,35.3525,35.3682,53140.0
2020-05-04 13:20:00,45.04,45.15,44.97,45.12,43219.0,35.3603,35.4467,35.3054,35.4231,43219.0
2020-05-04 13:30:00,45.12,45.15,44.93,44.95,49916.0,35.4231,35.4467,35.274,35.2897,49916.0
2020-05-04 13:40:00,44.93,45.15,44.88,45.09,48364.0,35.274,35.4467,35.2347,35.3996,48364.0
2020-05-04 13:50:00,45.09,45.27,45.04,45.05,50791.0,35.3996,35.5409,35.3603,35.3682,50791.0
2020-05-04 14:00:00,45.07,45.14,44.98,45.0,51583.0,35.3839,35.4389,35.3132,35.3289,51583.0
2020-05-04 14:10:00,45.02,45.29,45.0,45.29,59876.0,35.3446,35.5566,35.3289,35.5566,59876.0
2020-05-04 14:20:00,45.26,45.45,45.24,45.37,43838.0,35.5331,35.6822,35.5174,35.6194,43838.0
2020-05-04 14:30:00,45.37,45.42,45.19,45.21,66043.0,35.6194,35.6587,35.4781,35.4938,66043.0
2020-05-04 14:40:00,45.21,45.42,45.17,45.37,73300.0,35.4938,35.6587,35.4624,35.6194,73300.0
2020-05-04 14:50:00,45.35,45.7,45.34,45.67,97728.0,35.6037,35.8785,35.5959,35.8549,97728.0
2020-05-04 15:00:00,45.67,45.75,45.59,45.73,54539.0,35.8549,35.9178,35.7921,35.9021,54539.0
2020-05-04 15:10:00,45.74,46.05,45.72,46.0,80652.0,35.9099,36.1533,35.8942,36.114,80652.0
2020-05-04 15:20:00,45.99,46.44,45.94,46.36,143721.0,36.1062,36.4595,36.0669,36.3967,143721.0
2020-05-04 15:30:00,46.34,46.54,46.23,46.33,130585.0,36.381,36.538,36.2946,36.3731,130585.0
2020-05-04 15:40:00,46.35,46.39,46.15,46.25,134978.0,36.3888,36.4202,36.2318,36.3103,134978.0
2020-05-04 15:50:00,46.23,46.8,46.14,46.73,712467.0,36.2946,36.7421,36.2239,36.6871,712467.0
2020-05-05 09:30:00,48.5,49.14,48.34,48.91,454873.0,38.0767,38.5792,37.9511,38.3986,454873.0
2020-05-05 09:40:00,48.88,49.2,48.12,48.12,241452.0,38.3751,38.6263,37.7784,37.7784,241452.0
2020-05-05 09:50:00,48.1,48.36,47.76,48.2,329771.0,37.7627,37.9668,37.4958,37.8412,329771.0
2020-05-05 10:00:00,48.2,48.89,48.14,48.39,199960.0,37.8412,38.3829,37.7941,37.9904,199960.0
2020-05-05 10:10:00,48.43,48.6,47.96,48.08,152426.0,38.0218,38.1553,37.6528,37.747,152426.0
2020-05-05 10:20:00,48.05,48.06,47.44,47.51,279326.0,37.7235,37.7313,37.2446,37.2995,279326.0
2020-05-05 10:30:00,47.5,47.76,47.42,47.58,212292.0,37.2917,37.4958,37.2289,37.3545,212292.0
2020-05-05 10:40:00,47.57,47.76,46.97,46.97,183881.0,37.3466,37.4958,36.8756,36.8756,183881.0
2020-05-05 10:50:00,46.98,47.69,46.97,47.48,138549.0,36.8834,37.4408,36.8756,37.276,138549.0
2020-05-05 11:00:00,47.5,47.81,47.48,47.61,165786.0,37.2917,37.535,37.276,37.378,165786.0
2020-05-05 11:10:00,47.59,47.65,47.05,47.15,79994.0,37.3623,37.4094,36.9384,37.0169,79994.0
2020-05-05 11:20:00,47.15,47.35,47.02,47.29,137961.0,37.0169,37.1739,36.9148,37.1268,137961.0
2020-05-05 11:30:00,47.29,47.89,47.2,47.3,245483.0,37.1268,37.5978,37.0561,37.1346,245483.0
2020-05-05 11:40:00,47.3,47.77,47.3,47.49,130379.0,37.1346,37.5036,37.1346,37.2838,130379.0
2020-05-05 11:50:00,47.46,47.46,47.21,47.27,53470.0,37.2603,37.2603,37.064,37.1111,53470.0
2020-05-05 12:00:00,47.28,47.39,47.06,47.29,85533.0,37.1189,37.2053,36.9462,37.1268,85533.0
2020-05-05 12:10:00,47.27,47.55,47.26,47.42,63859.0,37.1111,37.3309,37.1032,37.2289,63859.0
2020-05-05 12:20:00,47.47,47.79,47.44,47.61,77563.0,37.2681,37.5193,37.2446,37.378,77563.0
2020-05-05 12:30:00,47.59,47.7,47.48,47.59,61576.0,37.3623,37.4487,37.276,37.3623,61576.0
2020-05-05 12:40:00,47.59,47.59,47.35,47.35,53371.0,37.3623,37.3623,37.1739,37.1739,53371.0
2020-05-05 12:50:00,47.35,47.47,47.21,47.26,48437.0,37.1739,37.2681,37.064,37.1032,48437.0
2020-05-05 13:00:00,47.27,47.37,47.13,47.35,45961.0,37.1111,37.1896,37.0012,37.1739,45961.0
2020-05-05 13:10:00,47.37,47.39,47.12,47.15,61699.0,37.1896,37.2053,36.9933,37.0169,61699.0
2020-05-05 13:20:00,47.18,47.25,47.09,47.21,42522.0,37.0404,37.0954,36.9698,37.064,42522.0
2020-05-05 13:30:00,47.21,47.28,46.91,46.93,33550.0,37.064,37.1189,36.8285,36.8442,33550.0
2020-05-05 13:40:00,46.92,47.1,46.89,46.99,39560.0,36.8363,36.9776,36.8128,36.8913,39560.0
2020-05-05 13:50:00,46.97,47.29,46.95,47.13,43470.0,36.8756,37.1268,36.8599,37.0012,43470.0
2020-05-05 14:00:00,47.15,47.28,47.04,47.05,63036.0,37.0169,37.1189,36.9305,36.9384,63036.0
2020-05-05 14:10:00,47.04,47.11,46.93,46.93,77955.0,36.9305,36.9855,36.8442,36.8442,77955.0
2020-05-05 14:20:00,46.93,46.99,46.76,46.81,75973.0,36.8442,36.8913,36.7107,36.7499,75973.0
2020-05-05 14:30:00,46.81,46.92,46.72,46.89,49814.0,36.7499,36.8363,36.6793,36.8128,49814.0
2020-05-05 14:40:00,46.87,46.88,46.71,46.77,60557.0,36.7971,36.8049,36.6714,36.7185,60557.0
2020-05-05 14:50:00,46.76,46.9,46.7,46.71,123712.0,36.7107,36.8206,36.6636,36.6714,123712.0
2020-05-05 15:00:00,46.71,46.79,46.62,46.7,61467.0,36.6714,36.7342,36.6008,36.6636,61467.0
2020-05-05 15:10:00,46.69,46.74,46.42,46.45,116042.0,36.6557,36.695,36.4438,36.4673,116042.0
2020-05-05 15:20:00,46.45,46.61,46.29,46.45,161936.0,36.4673,36.5929,36.3417,36.4673,161936.0
2020-05-05 15:30:00,46.46,46.58,46.14,46.14,145125.0,36.4752,36.5694,36.2239,36.2239,145125.0
2020-05-05 15:40:00,46.15,46.21,45.7,45.91,193872.0,36.2318,36.2789,35.8785,36.0434,193872.0
2020-05-05 15:50:00,45.93,46.3,45.78,46.05,507996.0,36.0591,36.3496,35.9413,36.1533,507996.0
2020-05-06 09:30:00,46.14,47.08,46.14,46.78,117103.0,36.2239,36.9619,36.2239,36.7264,117103.0
2020-05-06 09:40:00,46.75,46.96,46.45,46.6,50986.0,36.7028,36.8677,36.4673,36.5851,50986.0
2020-05-06 09:50:00,46.56,46.58,45.6,45.85,64553.0,36.5537,36.5694,35.8,35.9963,64553.0
2020-05-06 10:00:00,45.85,46.08,45.71,45.98,45250.0,35.9963,36.1768,35.8864,36.0983,45250.0
2020-05-06 10:10:00,46.0,46.28,45.83,46.27,62571.0,36.114,36.3339,35.9806,36.326,62571.0
2020-05-06 10:20:00,46.22,46.61,46.21,46.46,56801.0,36.2867,36.5929,36.2789,36.4752,56801.0
2020-05-06 10:30:00,46.57,47.01,46.33,46.35,63155.0,36.5615,36.907,36.3731,36.3888,63155.0
2020-05-06 10:40:00,46.36,46.63,46.26,46.34,65695.0,36.3967,36.6086,36.3181,36.381,65695.0
2020-05-06 10:50:00,46.37,46.43,46.08,46.25,51975.0,36.4045,36.4516,36.1768,36.3103,51975.0
2020-05-06 11:00:00,46.29,46.38,46.13,46.22,31742.0,36.3417,36.4124,36.2161,36.2867,31742.0
2020-05-06 11:10:00,46.18,46.24,45.72,45.79,46700.0,36.2553,36.3024,35.8942,35.9492,46700.0
2020-05-06 11:20:00,45.79,45.85,45.66,45.85,53761.0,35.9492,35.9963,35.8471,35.9963,53761.0
2020-05-06 11:30:00,45.88,45.94,45.66,45.78,98469.0,36.0198,36.0669,35.8471,35.9413,98469.0
2020-05-06 11:40:00,45.8,45.97,45.74,45.88,72671.0,35.957,36.0905,35.9099,36.0198,72671.0
2020-05-06 11:50:00,45.88,46.06,45.82,46.05,43451.0,36.0198,36.1611,35.9727,36.1533,43451.0
2020-05-06 12:00:00,46.07,46.16,45.83,45.87,37570.0,36.169,36.2396,35.9806,36.012,37570.0
2020-05-06 12:10:00,45.88,46.21,45.88,46.2,26276.0,36.0198,36.2789,36.0198,36.271,26276.0
2020-05-06 12:20:00,46.18,46.44,46.11,46.38,34723.0,36.2553,36.4595,36.2004,36.4124,34723.0
2020-05-06 12:30:00,46.37,46.4,46.2,46.37,27848.0,36.4045,36.4281,36.271,36.4045,27848.0
2020-05-06 12:40:00,46.33,46.33,46.19,46.31,31410.0,36.3731,36.3731,36.2632,36.3574,31410.0
2020-05-06 12:50:00,46.28,46.47,46.23,46.32,28834.0,36.3339,36.483,36.2946,36.3653,28834.0
2020-05-06 13:00:00,46.34,46.36,46.07,46.09,34312.0,36.381,36.3967,36.169,36.1847,34312.0
2020-05-06 13:10:00,46.08,46.24,46.07,46.24,39273.0,36.1768,36.3024,36.169,36.3024,39273.0
2020-05-06 13:20:00,46.25,46.45,46.15,46.41,94468.0,36.3103,36.4673,36.2318,36.4359,94468.0
2020-05-06 13:30:00,46.43,46.53,46.32,46.49,46398.0,36.4516,36.5301,36.3653,36.4987,46398.0
2020-05-06 13:40:00,46.48,46.78,46.43,46.73,50695.0,36.4909,36.7264,36.4516,36.6871,50695.0
2020-05-06 13:50:00,46.72,46.95,46.7,46.94,53480.0,36.6793,36.8599,36.6636,36.852,53480.0
2020-05-06 14:00:00,46.94,46.95,46.65,46.67,52546.0,36.852,36.8599,36.6243,36.64,52546.0
2020-05-06 14:10:00,46.67,46.69,46.48,46.66,63152.0,36.64,36.6557,36.4909,36.6322,63152.0
2020-05-06 14:20:00,46.66,46.67,46.42,46.51,34412.0,36.6322,36.64,36.4438,36.5144,34412.0
2020-05-06 14:30:00,46.47,46.52,46.38,46.5,39781.0,36.483,36.5223,36.4124,36.5066,39781.0
2020-05-06 14:40:00,46.48,46.73,46.44,46.68,36952.0,36.4909,36.6871,36.4595,36.6479,36952.0
2020-05-06 14:50:00,46.69,46.79,46.58,46.6,53856.0,36.6557,36.7342,36.5694,36.5851,53856.0
2020-05-06 15:00:00,46.62,46.66,46.51,46.6,89375.0,36.6008,36.6322,36.5144,36.5851,89375.0
2020-05-06 15:10:00,46.59,46.64,46.4,46.46,53785.0,36.5772,36.6165,36.4281,36.4752,53785.0
2020-05-06 15:20:00,46.45,46.45,46.2,46.25,44540.0,36.4673,36.4673,36.271,36.3103,44540.0
2020-05-06 15:30:00,46.24,46.24,45.9,45.98,72191.0,36.3024,36.3024,36.0355,36.0983,72191.0
2020-05-06 15:40:00,45.99,46.12,45.93,45.94,76196.0,36.1062,36.2082,36.0591,36.0669,76196.0
2020-05-06 15:50:00,45.92,46.01,45.79,45.85,230748.0,36.0512,36.1219,35.9492,35.9963,230748.0
2020-05-07 09:30:00,47.5,49.19,47.39,49.18,228531.0,37.2917,38.6185,37.2053,38.6106,228531.0
2020-05-07 09:40:00,49.12,49.4,48.82,49.33,166044.0,38.5635,38.7833,38.328,38.7284,166044.0
2020-05-07 09:50:00,49.4,49.41,48.97,49.0,180769.0,38.7833,38.7912,38.4457,38.4693,180769.0
2020-05-07 10:00:00,48.99,49.01,48.21,48.56,168951.0,38.4614,38.4771,37.8491,38.1239,168951.0
2020-05-07 10:10:00,48.6,48.68,48.13,48.14,88923.0,38.1553,38.2181,37.7863,37.7941,88923.0
2020-05-07 10:20:00,48.12,48.19,47.9,48.02,87055.0,37.7784,37.8334,37.6057,37.6999,87055.0
2020-05-07 10:30:00,48.04,48.46,48.03,48.15,74050.0,37.7156,38.0453,37.7078,37.802,74050.0
2020-05-07 10:40:00,48.18,48.5,48.14,48.27,72375.0,37.8255,38.0767,37.7941,37.8962,72375.0
2020-05-07 10:50:00,48.29,48.35,48.0,48.0,54379.0,37.9119,37.959,37.6842,37.6842,54379.0
2020-05-07 11:00:00,48.03,48.38,48.01,48.24,75344.0,37.7078,37.9825,37.6921,37.8726,75344.0
2020-05-07 11:10:00,48.27,48.5,48.16,48.46,199357.0,37.8962,38.0767,37.8098,38.0453,199357.0
2020-05-07 11:20:00,48.47,48.52,48.25,48.4,82814.0,38.0532,38.0924,37.8805,37.9982,82814.0
2020-05-07 11:30:00,48.4,48.44,48.12,48.23,82961.0,37.9982,38.0296,37.7784,37.8648,82961.0
2020-05-07 11:40:00,48.24,48.46,48.23,48.42,52956.0,37.8726,38.0453,37.8648,38.0139,52956.0
2020-05-07 11:50:00,48.41,48.46,48.29,48.4,77986.0,38.0061,38.0453,37.9119,37.9982,77986.0
2020-05-07 12:00:00,48.42,48.55,48.33,48.36,87649.0,38.0139,38.116,37.9433,37.9668,87649.0
2020-05-07 12:10:00,48.35,48.49,48.22,48.37,50515.0,37.959,38.0689,37.8569,37.9747,50515.0
2020-05-07 12:20:00,48.37,48.49,48.33,48.35,43486.0,37.9747,38.0689,37.9433,37.959,43486.0
2020-05-07 12:30:00,48.35,48.45,48.13,48.14,48712.0,37.959,38.0375,37.7863,37.7941,48712.0
2020-05-07 12:40:00,48.14,48.23,48.03,48.07,108043.0,37.7941,37.8648,37.7078,37.7392,108043.0
2020-05-07 12:50:00,48.07,48.35,48.07,48.35,58282.0,37.7392,37.959,37.7392,37.959,58282.0
2020-05-07 13:00:00,48.35,48.43,48.27,48.35,57589.0,37.959,38.0218,37.8962,37.959,57589.0
2020-05-07 13:10:00,48.36,48.4,48.27,48.34,47318.0,37.9668,37.9982,37.8962,37.9511,47318.0
2020-05-07 13:20:00,48.33,48.35,48.01,48.06,63580.0,37.9433,37.959,37.6921,37.7313,63580.0
2020-05-07 13:30:00,48.07,48.15,47.94,48.03,53491.0,37.7392,37.802,37.6371,37.7078,53491.0
2020-05-07 13:40:00,48.04,48.24,48.04,48.14,80907.0,37.7156,37.8726,37.7156,37.7941,80907.0
2020-05-07 13:50:00,48.15,48.29,48.02,48.18,59271.0,37.802,37.9119,37.6999,37.8255,59271.0
2020-05-07 14:00:00,48.18,48.25,48.03,48.24,48171.0,37.8255,37.8805,37.7078,37.8726,48171.0
2020-05-07 14:10:00,48.22,48.34,48.19,48.33,47932.0,37.8569,37.9511,37.8334,37.9433,47932.0
2020-05-07 14:20:00,48.33,48.33,48.08,48.3,158671.0,37.9433,37.9433,37.747,37.9197,158671.0
2020-05-07 14:30:00,48.32,48.34,48.11,48.17,148567.0,37.9354,37.9511,37.7706,37.8177,148567.0
2020-05-07 14:40:00,48.17,48.22,47.81,47.96,134614.0,37.8177,37.8569,37.535,37.6528,134614.0
2020-05-07 14:50:00,47.95,47.97,47.72,47.83,130209.0,37.6449,37.6606,37.4644,37.5507,130209.0
2020-05-07 15:00:00,47.81,47.86,47.6,47.65,193345.0,37.535,37.5743,37.3702,37.4094,193345.0
2020-05-07 15:10:00,47.66,47.91,47.56,47.88,150391.0,37.4173,37.6135,37.3388,37.59,150391.0
2020-05-07 15:20:00,47.89,48.0,47.78,48.0,79660.0,37.5978,37.6842,37.5115,37.6842,79660.0
2020-05-07 15:30:00,48.01,48.11,47.96,48.05,139671.0,37.6921,37.7706,37.6528,37.7235,139671.0
2020-05-07 15:40:00,48.05,48.28,48.01,48.23,190297.0,37.7235,37.904,37.6921,37.8648,190297.0
2020-05-07 15:50:00,48.23,48.43,48.12,48.23,510979.0,37.8648,38.0218,37.7784,37.8648,510979.0
2020-05-08 09:30:00,49.3,50.34,49.09,49.14,736295.0,38.7048,39.5213,38.5399,38.5792,736295.0
2020-05-08 09:40:00,49.13,50.14,48.66,48.78,545369.0,38.5714,39.3643,38.2024,38.2966,545369.0
2020-05-08 09:50:00,48.81,49.65,48.46,49.54,232178.0,38.3201,38.9796,38.0453,38.8932,232178.0
2020-05-08 10:00:00,49.54,50.05,49.5,50.0,188289.0,38.8932,39.2936,38.8618,39.2544,188289.0
2020-05-08 10:10:00,49.99,50.14,49.63,49.66,208235.0,39.2465,39.3643,38.9639,38.9874,208235.0
2020-05-08 10:20:00,49.67,49.98,49.28,49.29,87961.0,38.9953,39.2387,38.6891,38.697,87961.0
2020-05-08 10:30:00,49.31,50.46,49.29,50.18,327188.0,38.7127,39.6155,38.697,39.3957,327188.0
2020-05-08 10:40:00,50.2,50.21,49.64,49.8,146009.0,39.4114,39.4192,38.9717,39.0974,146009.0
2020-05-08 10:50:00,49.79,50.52,49.61,50.36,113664.0,39.0895,39.6626,38.9482,39.537,113664.0
2020-05-08 11:00:00,50.38,50.46,50.19,50.26,81642.0,39.5527,39.6155,39.4035,39.4585,81642.0
2020-05-08 11:10:00,50.3,50.47,50.05,50.08,71926.0,39.4899,39.6234,39.2936,39.3172,71926.0
2020-05-08 11:20:00,50.1,50.26,49.85,50.22,88140.0,39.3329,39.4585,39.1366,39.4271,88140.0
2020-05-08 11:30:00,50.21,50.38,50.03,50.11,54385.0,39.4192,39.5527,39.2779,39.3407,54385.0
2020-05-08 11:40:00,50.09,50.09,49.83,49.9,54512.0,39.325,39.325,39.1209,39.1759,54512.0
2020-05-08 11:50:00,49.92,50.41,49.67,50.3,123648.0,39.1916,39.5763,38.9953,39.4899,123648.0
2020-05-08 12:00:00,50.32,50.57,50.3,50.45,64253.0,39.5056,39.7019,39.4899,39.6077,64253.0
2020-05-08 12:10:00,50.49,50.56,50.28,50.28,42527.0,39.6391,39.694,39.4742,39.4742,42527.0
2020-05-08 12:20:00,50.3,50.38,50.26,50.35,32788.0,39.4899,39.5527,39.4585,39.5292,32788.0
2020-05-08 12:30:00,50.35,50.47,50.35,50.41,44285.0,39.5292,39.6234,39.5292,39.5763,44285.0
2020-05-08 12:40:00,50.39,50.49,50.21,50.23,71928.0,39.5606,39.6391,39.4192,39.4349,71928.0
2020-05-08 12:50:00,50.23,50.35,50.15,50.33,56388.0,39.4349,39.5292,39.3721,39.5135,56388.0
2020-05-08 13:00:00,50.33,50.34,50.07,50.15,52070.0,39.5135,39.5213,39.3093,39.3721,52070.0
2020-05-08 13:10:00,50.18,50.44,50.17,50.19,67862.0,39.3957,39.5998,39.3878,39.4035,67862.0
2020-05-08 13:20:00,50.19,50.21,50.02,50.1,44174.0,39.4035,39.4192,39.2701,39.3329,44174.0
2020-05-08 13:30:00,50.09,50.12,49.86,49.86,58255.0,39.325,39.3486,39.1445,39.1445,58255.0
2020-05-08 13:40:00,49.85,49.9,49.7,49.9,74471.0,39.1366,39.1759,39.0188,39.1759,74471.0
2020-05-08 13:50:00,49.92,50.22,49.9,50.22,59456.0,39.1916,39.4271,39.1759,39.4271,59456.0
2020-05-08 14:00:00,50.21,50.22,50.07,50.19,72612.0,39.4192,39.4271,39.3093,39.4035,72612.0
2020-05-08 14:10:00,50.17,50.29,50.14,50.25,39938.0,39.3878,39.4821,39.3643,39.4506,39938.0
2020-05-08 14:20:00,50.27,50.62,50.27,50.56,83596.0,39.4663,39.7411,39.4663,39.694,83596.0
2020-05-08 14:30:00,50.56,50.72,50.5,50.66,127942.0,39.694,39.8196,39.6469,39.7725,127942.0
2020-05-08 14:40:00,50.67,50.7,50.43,50.66,79777.0,39.7804,39.8039,39.592,39.7725,79777.0
2020-05-08 14:50:00,50.65,50.99,50.63,50.99,93631.0,39.7647,40.0316,39.749,40.0316,93631.0
2020-05-08 15:00:00,51.0,51.01,50.7,50.82,144935.0,40.0395,40.0473,39.8039,39.8981,144935.0
2020-05-08 15:10:00,50.83,51.09,50.81,51.09,96557.0,39.906,40.1101,39.8903,40.1101,96557.0
2020-05-08 15:20:00,51.1,51.13,50.97,51.09,118488.0,40.118,40.1415,40.0159,40.1101,118488.0
2020-05-08 15:30:00,51.09,51.4,51.04,51.37,147151.0,40.1101,40.3535,40.0709,40.3299,147151.0
2020-05-08 15:40:00,51.37,51.4,51.16,51.27,235447.0,40.3299,40.3535,40.1651,40.2514,235447.0
2020-05-08 15:50:00,51.35,51.51,51.23,51.46,585683.0,40.3142,40.4399,40.22,40.4006,585683.0
2020-05-11 09:30:00,50.74,51.97,50.45,50.91,349560.0,39.8353,40.801,39.6077,39.9688,349560.0
2020-05-11 09:40:00,50.91,51.45,50.42,50.51,173106.0,39.9688,40.3928,39.5841,39.6548,173106.0
2020-05-11 09:50:00,50.53,50.62,50.15,50.46,157789.0,39.6705,39.7411,39.3721,39.6155,157789.0
2020-05-11 10:00:00,50.46,50.6,50.17,50.3,144061.0,39.6155,39.7254,39.3878,39.4899,144061.0
2020-05-11 10:10:00,50.3,50.33,49.83,49.95,164906.0,39.4899,39.5135,39.1209,39.2151,164906.0
2020-05-11 10:20:00,49.94,50.12,49.88,50.03,107010.0,39.2073,39.3486,39.1602,39.2779,107010.0
2020-05-11 10:30:00,50.03,50.31,49.88,50.05,96303.0,39.2779,39.4978,39.1602,39.2936,96303.0
2020-05-11 10:40:00,50.06,50.08,49.71,49.83,127850.0,39.3015,39.3172,39.0267,39.1209,127850.0
2020-05-11 10:50:00,49.82,50.05,49.55,49.61,113049.0,39.1131,39.2936,38.9011,38.9482,113049.0
2020-05-11 11:00:00,49.61,50.26,49.5,50.23,102250.0,38.9482,39.4585,38.8618,39.4349,102250.0
2020-05-11 11:10:00,50.24,50.63,50.18,50.4,110281.0,39.4428,39.749,39.3957,39.5684,110281.0
2020-05-11 11:20:00,50.4,50.4,50.1,50.24,100098.0,39.5684,39.5684,39.3329,39.4428,100098.0
2020-05-11 11:30:00,50.24,50.4,50.15,50.32,68350.0,39.4428,39.5684,39.3721,39.5056,68350.0
2020-05-11 11:40:00,50.36,50.41,50.21,50.35,38413.0,39.537,39.5763,39.4192,39.5292,38413.0
2020-05-11 11:50:00,50.34,50.54,50.31,50.42,76236.0,39.5213,39.6783,39.4978,39.5841,76236.0
2020-05-11 12:00:00,50.41,50.53,50.34,50.38,88543.0,39.5763,39.6705,39.5213,39.5527,88543.0
2020-05-11 12:10:00,50.36,50.59,50.2,50.59,118371.0,39.537,39.7176,39.4114,39.7176,118371.0
2020-05-11 12:20:00,50.6,50.76,50.59,50.69,52677.0,39.7254,39.851,39.7176,39.7961,52677.0
2020-05-11 12:30:00,50.7,50.82,50.63,50.79,48862.0,39.8039,39.8981,39.749,39.8746,48862.0
2020-05-11 12:40:00,50.8,50.81,50.56,50.57,30463.0,39.8824,39.8903,39.694,39.7019,30463.0
2020-05-11 12:50:00,50.56,50.66,50.51,50.64,43984.0,39.694,39.7725,39.6548,39.7568,43984.0
2020-05-11 13:00:00,50.65,50.77,50.56,50.62,54487.0,39.7647,39.8589,39.694,39.7411,54487.0
2020-05-11 13:10:00,50.61,50.64,50.48,50.58,39807.0,39.7333,39.7568,39.6312,39.7097,39807.0
2020-05-11 13:20:00,50.59,50.64,50.46,50.49,37957.0,39.7176,39.7568,39.6155,39.6391,37957.0
2020-05-11 13:30:00,50.51,50.55,50.25,50.34,60676.0,39.6548,39.6862,39.4506,39.5213,60676.0
2020-05-11 13:40:00,50.36,50.37,50.05,50.16,131934.0,39.537,39.5449,39.2936,39.38,131934.0
2020-05-11 13:50:00,50.17,50.21,49.97,50.04,66679.0,39.3878,39.4192,39.2308,39.2858,66679.0
2020-05-11 14:00:00,50.02,50.09,49.93,49.95,53793.0,39.2701,39.325,39.1994,39.2151,53793.0
2020-05-11 14:10:00,49.93,49.94,49.71,49.88,73277.0,39.1994,39.2073,39.0267,39.1602,73277.0
2020-05-11 14:20:00,49.87,50.08,49.84,50.05,83179.0,39.1523,39.3172,39.1288,39.2936,83179.0
2020-05-11 14:30:00,50.05,50.1,49.87,50.05,109538.0,39.2936,39.3329,39.1523,39.2936,109538.0
2020-05-11 14:40:00,50.07,50.08,49.95,50.04,66508.0,39.3093,39.3172,39.2151,39.2858,66508.0
2020-05-11 14:50:00,50.04,50.16,49.93,49.96,77661.0,39.2858,39.38,39.1994,39.223,77661.0
2020-05-11 15:00:00,49.94,50.12,49.94,50.01,68900.0,39.2073,39.3486,39.2073,39.2622,68900.0
2020-05-11 15:10:00,50.0,50.12,49.96,50.09,62471.0,39.2544,39.3486,39.223,39.325,62471.0
2020-05-11 15:20:00,50.08,50.12,49.87,49.94,94029.0,39.3172,39.3486,39.1523,39.2073,94029.0
2020-05-11 15:30:00,49.92,50.16,49.86,50.16,96505.0,39.1916,39.38,39.1445,39.38,96505.0
2020-05-11 15:40:00,50.15,50.22,50.0,50.03,158494.0,39.3721,39.4271,39.2544,39.2779,158494.0
2020-05-11 15:50:00,50.03,50.07,49.83,49.87,497217.0,39.2779,39.3093,39.1209,39.1523,497217.0
2020-05-12 09:30:00,49.99,50.26,49.48,49.76,270467.0,39.2465,39.4585,38.8461,39.066,270467.0
2020-05-12 09:40:00,49.75,50.04,49.33,49.34,138317.0,39.0581,39.2858,38.7284,38.7362,138317.0
2020-05-12 09:50:00,49.35,49.48,49.06,49.39,137073.0,38.7441,38.8461,38.5164,38.7755,137073.0
2020-05-12 10:00:00,49.41,49.52,49.23,49.48,79058.0,38.7912,38.8775,38.6499,38.8461,79058.0
2020-05-12 10:10:00,49.53,49.8,49.4,49.77,48311.0,38.8854,39.0974,38.7833,39.0738,48311.0
2020-05-12 10:20:00,49.77,49.8,49.38,49.6,117621.0,39.0738,39.0974,38.7676,38.9403,117621.0
2020-05-12 10:30:00,49.59,49.75,49.2,49.24,196837.0,38.9325,39.0581,38.6263,38.6577,196837.0
2020-05-12 10:40:00,49.23,49.33,48.71,48.76,141787.0,38.6499,38.7284,38.2416,38.2809,141787.0
2020-05-12 10:50:00,48.77,49.16,48.71,49.04,59435.0,38.2887,38.5949,38.2416,38.5007,59435.0
2020-05-12 11:00:00,49.0,49.59,48.97,49.53,95777.0,38.4693,38.9325,38.4457,38.8854,95777.0
2020-05-12 11:10:00,49.5,49.52,49.15,49.43,77224.0,38.8618,38.8775,38.5871,38.8069,77224.0
2020-05-12 11:20:00,49.44,49.67,49.43,49.61,60665.0,38.8147,38.9953,38.8069,38.9482,60665.0
2020-05-12 11:30:00,49.61,49.77,49.33,49.51,96813.0,38.9482,39.0738,38.7284,38.8697,96813.0
2020-05-12 11:40:00,49.49,49.54,49.26,49.3,66362.0,38.854,38.8932,38.6734,38.7048,66362.0
2020-05-12 11:50:00,49.3,49.52,49.24,49.49,75877.0,38.7048,38.8775,38.6577,38.854,75877.0
2020-05-12 12:00:00,49.51,49.63,49.43,49.56,73515.0,38.8697,38.9639,38.8069,38.9089,73515.0
2020-05-12 12:10:00,49.58,49.92,49.52,49.9,108255.0,38.9246,39.1916,38.8775,39.1759,108255.0
2020-05-12 12:20:00,49.89,50.18,49.89,50.14,68115.0,39.168,39.3957,39.168,39.3643,68115.0
2020-05-12 12:30:00,50.14,50.47,50.13,50.41,69872.0,39.3643,39.6234,39.3564,39.5763,69872.0
2020-05-12 12:40:00,50.41,50.41,50.27,50.3,49653.0,39.5763,39.5763,39.4663,39.4899,49653.0
2020-05-12 12:50:00,50.3,50.34,50.19,50.23,54052.0,39.4899,39.5213,39.4035,39.4349,54052.0
2020-05-12 13:00:00,50.23,50.27,50.12,50.21,52711.0,39.4349,39.4663,39.3486,39.4192,52711.0
2020-05-12 13:10:00,50.21,50.22,49.99,50.01,141570.0,39.4192,39.4271,39.2465,39.2622,141570.0
2020-05-12 13:20:00,49.98,50.0,49.73,49.8,79921.0,39.2387,39.2544,39.0424,39.0974,79921.0
2020-05-12 13:30:00,49.8,49.96,49.8,49.85,55295.0,39.0974,39.223,39.0974,39.1366,55295.0
2020-05-12 13:40:00,49.84,49.94,49.74,49.85,66805.0,39.1288,39.2073,39.0503,39.1366,66805.0
2020-05-12 13:50:00,49.85,50.0,49.81,49.91,65757.0,39.1366,39.2544,39.1052,39.1837,65757.0
2020-05-12 14:00:00,49.92,49.96,49.69,49.73,48416.0,39.1916,39.223,39.011,39.0424,48416.0
2020-05-12 14:10:00,49.75,49.79,49.64,49.68,74421.0,39.0581,39.0895,38.9717,39.0031,74421.0
2020-05-12 14:20:00,49.72,49.82,49.66,49.67,42234.0,39.0346,39.1131,38.9874,38.9953,42234.0
2020-05-12 14:30:00,49.66,49.79,49.54,49.77,58968.0,38.9874,39.0895,38.8932,39.0738,58968.0
2020-05-12 14:40:00,49.76,49.89,49.64,49.85,58168.0,39.066,39.168,38.9717,39.1366,58168.0
2020-05-12 14:50:00,49.86,50.09,49.81,49.95,68184.0,39.1445,39.325,39.1052,39.2151,68184.0
2020-05-12 15:00:00,49.96,50.35,49.93,50.32,62924.0,39.223,39.5292,39.1994,39.5056,62924.0
2020-05-12 15:10:00,50.31,50.4,50.22,50.3,105162.0,39.4978,39.5684,39.4271,39.4899,105162.0
2020-05-12 15:20:00,50.3,50.54,50.23,50.24,165661.0,39.4899,39.6783,39.4349,39.4428,165661.0
2020-05-12 15:30:00,50.23,50.32,49.95,50.11,167223.0,39.4349,39.5056,39.2151,39.3407,167223.0
2020-05-12 15:40:00,50.09,50.19,49.89,50.08,284984.0,39.325,39.4035,39.168,39.3172,284984.0
2020-05-12 15:50:00,50.08,50.13,49.6,49.73,510258.0,39.3172,39.3564,38.9403,39.0424,510258.0
2020-05-13 09:30:00,49.45,49.45,48.37,48.82,277246.0,38.8226,38.8226,37.9747,38.328,277246.0
2020-05-13 09:40:00,48.77,48.95,48.56,48.62,176105.0,38.2887,38.43,38.1239,38.171,176105.0
2020-05-13 09:50:00,48.63,48.73,48.08,48.22,165572.0,38.1788,38.2573,37.747,37.8569,165572.0
2020-05-13 10:00:00,48.22,48.62,48.2,48.58,88596.0,37.8569,38.171,37.8412,38.1396,88596.0
2020-05-13 10:10:00,48.58,48.7,48.34,48.58,86133.0,38.1396,38.2338,37.9511,38.1396,86133.0
2020-05-13 10:20:00,48.57,48.62,48.18,48.44,68263.0,38.1317,38.171,37.8255,38.0296,68263.0
2020-05-13 10:30:00,48.47,49.21,48.47,48.78,154982.0,38.0532,38.6342,38.0532,38.2966,154982.0
2020-05-13 10:40:00,48.77,48.83,48.12,48.15,148799.0,38.2887,38.3358,37.7784,37.802,148799.0
2020-05-13 10:50:00,48.15,48.32,47.97,48.08,66239.0,37.802,37.9354,37.6606,37.747,66239.0
2020-05-13 11:00:00,48.07,48.27,47.98,48.1,89205.0,37.7392,37.8962,37.6685,37.7627,89205.0
2020-05-13 11:10:00,48.11,48.3,47.9,47.92,88141.0,37.7706,37.9197,37.6057,37.6214,88141.0
2020-05-13 11:20:00,47.9,48.14,47.79,48.12,55873.0,37.6057,37.7941,37.5193,37.7784,55873.0
2020-05-13 11:30:00,48.1,48.21,47.94,47.99,82644.0,37.7627,37.8491,37.6371,37.6764,82644.0
2020-05-13 11:40:00,47.99,48.08,47.82,47.89,82513.0,37.6764,37.747,37.5429,37.5978,82513.0
2020-05-13 11:50:00,47.91,48.11,47.82,47.96,78009.0,37.6135,37.7706,37.5429,37.6528,78009.0
2020-05-13 12:00:00,47.95,48.12,47.81,47.83,75787.0,37.6449,37.7784,37.535,37.5507,75787.0
2020-05-13 12:10:00,47.85,47.87,47.55,47.62,76708.0,37.5664,37.5821,37.3309,37.3859,76708.0
2020-05-13 12:20:00,47.63,48.11,47.62,47.99,145828.0,37.3937,37.7706,37.3859,37.6764,145828.0
2020-05-13 12:30:00,47.99,48.31,47.98,48.27,81251.0,37.6764,37.9276,37.6685,37.8962,81251.0
2020-05-13 12:40:00,48.26,48.26,47.99,48.11,76679.0,37.8883,37.8883,37.6764,37.7706,76679.0
2020-05-13 12:50:00,48.11,48.21,47.99,48.21,64536.0,37.7706,37.8491,37.6764,37.8491,64536.0
2020-05-13 13:00:00,48.21,48.21,47.92,48.13,81649.0,37.8491,37.8491,37.6214,37.7863,81649.0
2020-05-13 13:10:00,48.13,48.84,48.13,48.76,91871.0,37.7863,38.3437,37.7863,38.2809,91871.0
2020-05-13 13:20:00,48.73,48.82,48.48,48.53,103515.0,38.2573,38.328,38.061,38.1003,103515.0
2020-05-13 13:30:00,48.55,48.6,48.28,48.36,78239.0,38.116,38.1553,37.904,37.9668,78239.0
2020-05-13 13:40:00,48.38,48.41,48.19,48.31,40935.0,37.9825,38.0061,37.8334,37.9276,40935.0
2020-05-13 13:50:00,48.29,48.31,47.98,48.06,78696.0,37.9119,37.9276,37.6685,37.7313,78696.0
2020-05-13 14:00:00,48.06,48.31,47.97,48.17,71931.0,37.7313,37.9276,37.6606,37.8177,71931.0
2020-05-13 14:10:00,48.18,48.25,48.05,48.08,47178.0,37.8255,37.8805,37.7235,37.747,47178.0
2020-05-13 14:20:00,48.1,48.2,48.0,48.18,56156.0,37.7627,37.8412,37.6842,37.8255,56156.0
2020-05-13 14:30:00,48.17,48.57,48.17,48.5,136751.0,37.8177,38.1317,37.8177,38.0767,136751.0
2020-05-13 14:40:00,48.49,48.58,48.2,48.21,72268.0,38.0689,38.1396,37.8412,37.8491,72268.0
2020-05-13 14:50:00,48.2,48.26,47.97,47.97,66075.0,37.8412,37.8883,37.6606,37.6606,66075.0
2020-05-13 15:00:00,47.99,48.21,47.92,47.95,117821.0,37.6764,37.8491,37.6214,37.6449,117821.0
2020-05-13 15:10:00,47.95,48.07,47.89,47.92,96688.0,37.6449,37.7392,37.5978,37.6214,96688.0
2020-05-13 15:20:00,47.93,47.97,47.73,47.88,120539.0,37.6292,37.6606,37.4722,37.59,120539.0
2020-05-13 15:30:00,47.86,48.36,47.82,48.2,177498.0,37.5743,37.9668,37.5429,37.8412,177498.0
2020-05-13 15:40:00,48.24,48.28,47.97,48.07,146614.0,37.8726,37.904,37.6606,37.7392,146614.0
2020-05-13 15:50:00,48.04,48.34,47.99,48.22,548520.0,37.7156,37.9511,37.6764,37.8569,548520.0
2020-05-14 09:30:00,47.14,47.25,45.91,46.49,299345.0,37.009,37.0954,36.0434,36.4987,299345.0
2020-05-14 09:40:00,46.51,46.86,46.29,46.55,117156.0,36.5144,36.7892,36.3417,36.5458,117156.0
2020-05-14 09:50:00,46.51,46.65,46.22,46.52,98710.0,36.5144,36.6243,36.2867,36.5223,98710.0
2020-05-14 10:00:00,46.48,46.92,46.18,46.89,75676.0,36.4909,36.8363,36.2553,36.8128,75676.0
2020-05-14 10:10:00,46.88,47.25,46.75,47.2,157137.0,36.8049,37.0954,36.7028,37.0561,157137.0
2020-05-14 10:20:00,47.22,47.86,47.15,47.67,119758.0,37.0718,37.5743,37.0169,37.4251,119758.0
2020-05-14 10:30:00,47.68,48.79,47.67,48.78,120841.0,37.433,38.3044,37.4251,38.2966,120841.0
2020-05-14 10:40:00,48.79,48.79,48.28,48.56,105054.0,38.3044,38.3044,37.904,38.1239,105054.0
2020-05-14 10:50:00,48.52,48.96,48.23,48.36,166909.0,38.0924,38.4379,37.8648,37.9668,166909.0
2020-05-14 11:00:00,48.39,48.67,48.13,48.22,159226.0,37.9904,38.2102,37.7863,37.8569,159226.0
2020-05-14 11:10:00,48.22,48.28,47.96,47.99,169347.0,37.8569,37.904,37.6528,37.6764,169347.0
2020-05-14 11:20:00,47.98,48.11,47.14,47.17,121110.0,37.6685,37.7706,37.009,37.0326,121110.0
2020-05-14 11:30:00,47.15,47.33,46.7,46.77,87497.0,37.0169,37.1582,36.6636,36.7185,87497.0
2020-05-14 11:40:00,46.76,46.9,46.62,46.71,84147.0,36.7107,36.8206,36.6008,36.6714,84147.0
2020-05-14 11:50:00,46.72,47.18,46.68,46.95,194866.0,36.6793,37.0404,36.6479,36.8599,194866.0
2020-05-14 12:00:00,46.97,47.15,46.9,47.06,195649.0,36.8756,37.0169,36.8206,36.9462,195649.0
2020-05-14 12:10:00,47.04,47.33,46.72,46.73,254729.0,36.9305,37.1582,36.6793,36.6871,254729.0
2020-05-14 12:20:00,46.73,46.97,46.63,46.77,180000.0,36.6871,36.8756,36.6086,36.7185,180000.0
2020-05-14 12:30:00,46.78,47.13,46.77,47.07,187964.0,36.7264,37.0012,36.7185,36.9541,187964.0
2020-05-14 12:40:00,47.07,47.5,47.03,47.41,110141.0,36.9541,37.2917,36.9227,37.221,110141.0
2020-05-14 12:50:00,47.43,47.95,47.38,47.94,45253.0,37.2367,37.6449,37.1974,37.6371,45253.0
2020-05-14 13:00:00,47.95,47.99,47.69,47.82,33752.0,37.6449,37.6764,37.4408,37.5429,33752.0
2020-05-14 13:10:00,47.83,48.04,47.83,48.04,43713.0,37.5507,37.7156,37.5507,37.7156,43713.0
2020-05-14 13:20:00,48.05,48.41,48.01,48.41,119523.0,37.7235,38.0061,37.6921,38.0061,119523.0
2020-05-14 13:30:00,48.38,48.44,47.95,48.06,54422.0,37.9825,38.0296,37.6449,37.7313,54422.0
2020-05-14 13:40:00,48.05,48.44,47.99,48.38,59423.0,37.7235,38.0296,37.6764,37.9825,59423.0
2020-05-14 13:50:00,48.38,48.4,47.96,48.03,42032.0,37.9825,37.9982,37.6528,37.7078,42032.0
2020-05-14 14:00:00,48.01,48.02,47.75,47.9,44907.0,37.6921,37.6999,37.4879,37.6057,44907.0
2020-05-14 14:10:00,47.9,48.0,47.76,47.86,28968.0,37.6057,37.6842,37.4958,37.5743,28968.0
2020-05-14 14:20:00,47.87,48.11,47.87,48.01,28280.0,37.5821,37.7706,37.5821,37.6921,28280.0
2020-05-14 14:30:00,48.0,48.16,47.8,47.86,54309.0,37.6842,37.8098,37.5272,37.5743,54309.0
2020-05-14 14:40:00,47.85,47.92,47.69,47.81,57037.0,37.5664,37.6214,37.4408,37.535,57037.0
2020-05-14 14:50:00,47.8,47.98,47.77,47.86,67202.0,37.5272,37.6685,37.5036,37.5743,67202.0
2020-05-14 15:00:00,47.79,47.93,47.75,47.9,62344.0,37.5193,37.6292,37.4879,37.6057,62344.0
2020-05-14 15:10:00,47.89,47.9,47.65,47.67,47214.0,37.5978,37.6057,37.4094,37.4251,47214.0
2020-05-14 15:20:00,47.65,47.7,47.48,47.57,95839.0,37.4094,37.4487,37.276,37.3466,95839.0
2020-05-14 15:30:00,47.58,47.68,47.49,47.51,112611.0,37.3545,37.433,37.2838,37.2995,112611.0
2020-05-14 15:40:00,47.48,47.48,47.09,47.09,149775.0,37.276,37.276,36.9698,36.9698,149775.0
2020-05-14 15:50:00,47.08,47.58,47.01,47.56,404386.0,36.9619,37.3545,36.907,37.3388,404386.0
2020-05-15 09:30:00,47.09,47.85,46.94,47.85,186420.0,36.9698,37.5664,36.852,37.5664,186420.0
2020-05-15 09:40:00,47.85,47.98,47.36,47.44,66069.0,37.5664,37.6685,37.1817,37.2446,66069.0
2020-05-15 09:50:00,47.43,48.0,47.42,47.71,62033.0,37.2367,37.6842,37.2289,37.4565,62033.0
2020-05-15 10:00:00,47.69,47.95,47.44,47.95,63770.0,37.4408,37.6449,37.2446,37.6449,63770.0
2020-05-15 10:10:00,47.95,48.23,47.88,48.05,56551.0,37.6449,37.8648,37.59,37.7235,56551.0
2020-05-15 10:20:00,48.1,48.38,47.94,48.12,52965.0,37.7627,37.9825,37.6371,37.7784,52965.0
2020-05-15 10:30:00,48.09,48.44,48.0,48.28,63598.0,37.7549,38.0296,37.6842,37.904,63598.0
2020-05-15 10:40:00,48.3,48.55,48.25,48.34,99526.0,37.9197,38.116,37.8805,37.9511,99526.0
2020-05-15 10:50:00,48.33,48.37,48.06,48.09,118551.0,37.9433,37.9747,37.7313,37.7549,118551.0
2020-05-15 11:00:00,48.07,48.11,47.8,47.94,58668.0,37.7392,37.7706,37.5272,37.6371,58668.0
2020-05-15 11:10:00,47.92,48.01,47.6,47.92,71640.0,37.6214,37.6921,37.3702,37.6214,71640.0
2020-05-15 11:20:00,47.88,48.35,47.86,48.14,43755.0,37.59,37.959,37.5743,37.7941,43755.0
2020-05-15 11:30:00,48.11,48.18,47.92,48.0,40343.0,37.7706,37.8255,37.6214,37.6842,40343.0
2020-05-15 11:40:00,48.03,48.03,47.86,47.92,36385.0,37.7078,37.7078,37.5743,37.6214,36385.0
2020-05-15 11:50:00,47.95,48.07,47.78,47.97,30558.0,37.6449,37.7392,37.5115,37.6606,30558.0
2020-05-15 12:00:00,47.95,48.27,47.93,48.27,42480.0,37.6449,37.8962,37.6292,37.8962,42480.0
2020-05-15 12:10:00,48.28,48.29,48.14,48.29,41085.0,37.904,37.9119,37.7941,37.9119,41085.0
2020-05-15 12:20:00,48.29,48.39,48.27,48.32,30616.0,37.9119,37.9904,37.8962,37.9354,30616.0
2020-05-15 12:30:00,48.32,48.35,48.14,48.16,26211.0,37.9354,37.959,37.7941,37.8098,26211.0
2020-05-15 12:40:00,48.13,48.4,48.13,48.26,59709.0,37.7863,37.9982,37.7863,37.8883,59709.0
2020-05-15 12:50:00,48.25,48.28,48.06,48.14,39147.0,37.8805,37.904,37.7313,37.7941,39147.0
2020-05-15 13:00:00,48.15,48.24,48.04,48.11,33876.0,37.802,37.8726,37.7156,37.7706,33876.0
2020-05-15 13:10:00,48.12,48.24,48.08,48.12,25388.0,37.7784,37.8726,37.747,37.7784,25388.0
2020-05-15 13:20:00,48.12,48.19,48.03,48.07,19061.0,37.7784,37.8334,37.7078,37.7392,19061.0
2020-05-15 13:30:00,48.06,48.22,48.04,48.19,24711.0,37.7313,37.8569,37.7156,37.8334,24711.0
2020-05-15 13:40:00,48.19,48.29,48.12,48.16,29235.0,37.8334,37.9119,37.7784,37.8098,29235.0
2020-05-15 13:50:00,48.14,48.41,48.09,48.38,22430.0,37.7941,38.0061,37.7549,37.9825,22430.0
2020-05-15 14:00:00,48.4,48.81,48.4,48.74,54127.0,37.9982,38.3201,37.9982,38.2652,54127.0
2020-05-15 14:10:00,48.75,48.76,48.58,48.59,44009.0,38.273,38.2809,38.1396,38.1474,44009.0
2020-05-15 14:20:00,48.61,48.72,48.48,48.55,38376.0,38.1631,38.2495,38.061,38.116,38376.0
2020-05-15 14:30:00,48.56,48.59,48.38,48.44,23977.0,38.1239,38.1474,37.9825,38.0296,23977.0
2020-05-15 14:40:00,48.44,48.51,48.36,48.42,31021.0,38.0296,38.0846,37.9668,38.0139,31021.0
2020-05-15 14:50:00,48.46,48.55,48.14,48.16,50151.0,38.0453,38.116,37.7941,37.8098,50151.0
2020-05-15 15:00:00,48.17,48.37,48.12,48.28,60545.0,37.8177,37.9747,37.7784,37.904,60545.0
2020-05-15 15:10:00,48.28,48.32,48.15,48.26,61870.0,37.904,37.9354,37.802,37.8883,61870.0
2020-05-15 15:20:00,48.27,48.38,48.23,48.3,66514.0,37.8962,37.9825,37.8648,37.9197,66514.0
2020-05-15 15:30:00,48.29,48.32,47.98,48.02,68854.0,37.9119,37.9354,37.6685,37.6999,68854.0
2020-05-15 15:40:00,48.01,48.01,47.79,47.84,89372.0,37.6921,37.6921,37.5193,37.5586,89372.0
2020-05-15 15:50:00,47.84,47.84,47.5,47.69,290294.0,37.5586,37.5586,37.2917,37.4408,290294.0
2020-05-18 09:30:00,50.5,51.62,50.01,51.55,266602.0,39.6469,40.5262,39.2622,40.4713,266602.0
2020-05-18 09:40:00,51.57,51.62,50.74,51.08,112300.0,40.487,40.5262,39.8353,40.1023,112300.0
2020-05-18 09:50:00,51.08,51.25,50.77,50.85,93079.0,40.1023,40.2357,39.8589,39.9217,93079.0
2020-05-18 10:00:00,50.85,51.04,50.53,50.87,78097.0,39.9217,40.0709,39.6705,39.9374,78097.0
2020-05-18 10:10:00,50.88,50.97,50.64,50.86,111443.0,39.9453,40.0159,39.7568,39.9296,111443.0
2020-05-18 10:20:00,50.86,51.02,50.71,50.95,89294.0,39.9296,40.0552,39.8118,40.0002,89294.0
2020-05-18 10:30:00,50.98,51.39,50.88,51.38,94096.0,40.0238,40.3456,39.9453,40.3378,94096.0
2020-05-18 10:40:00,51.39,51.52,51.29,51.44,56733.0,40.3456,40.4477,40.2671,40.3849,56733.0
2020-05-18 10:50:00,51.43,51.44,51.04,51.06,41806.0,40.3771,40.3849,40.0709,40.0866,41806.0
2020-05-18 11:00:00,51.05,51.5,50.93,51.46,68521.0,40.0787,40.432,39.9845,40.4006,68521.0
2020-05-18 11:10:00,51.49,51.6,51.38,51.54,49722.0,40.4242,40.5105,40.3378,40.4634,49722.0
2020-05-18 11:20:00,51.56,52.22,51.56,52.19,119159.0,40.4791,40.9973,40.4791,40.9737,119159.0
2020-05-18 11:30:00,52.17,52.19,51.78,51.82,90682.0,40.958,40.9737,40.6518,40.6832,90682.0
2020-05-18 11:40:00,51.82,51.96,51.51,51.51,105701.0,40.6832,40.7931,40.4399,40.4399,105701.0
2020-05-18 11:50:00,51.53,51.57,51.33,51.51,77194.0,40.4556,40.487,40.2985,40.4399,77194.0
2020-05-18 12:00:00,51.49,51.6,51.15,51.27,63071.0,40.4242,40.5105,40.1572,40.2514,63071.0
2020-05-18 12:10:00,51.26,51.32,50.99,51.05,64809.0,40.2436,40.2907,40.0316,40.0787,64809.0
2020-05-18 12:20:00,51.04,51.18,51.02,51.14,35689.0,40.0709,40.1808,40.0552,40.1494,35689.0
2020-05-18 12:30:00,51.15,51.3,51.06,51.3,34422.0,40.1572,40.275,40.0866,40.275,34422.0
2020-05-18 12:40:00,51.31,51.31,50.9,50.91,40939.0,40.2828,40.2828,39.961,39.9688,40939.0
2020-05-18 12:50:00,50.91,51.17,50.82,51.09,29778.0,39.9688,40.1729,39.8981,40.1101,29778.0
2020-05-18 13:00:00,51.14,51.42,51.14,51.36,39709.0,40.1494,40.3692,40.1494,40.3221,39709.0
2020-05-18 13:10:00,51.36,51.38,51.24,51.33,32259.0,40.3221,40.3378,40.2279,40.2985,32259.0
2020-05-18 13:20:00,51.34,51.39,51.22,51.38,33040.0,40.3064,40.3456,40.2122,40.3378,33040.0
2020-05-18 13:30:00,51.42,51.42,50.99,51.23,75782.0,40.3692,40.3692,40.0316,40.22,75782.0
2020-05-18 13:40:00,51.25,51.44,51.2,51.36,27387.0,40.2357,40.3849,40.1965,40.3221,27387.0
2020-05-18 13:50:00,51.37,51.51,51.3,51.51,27676.0,40.3299,40.4399,40.275,40.4399,27676.0
2020-05-18 14:00:00,51.5,51.56,51.34,51.4,48881.0,40.432,40.4791,40.3064,40.3535,48881.0
2020-05-18 14:10:00,51.37,51.46,51.29,51.41,96107.0,40.3299,40.4006,40.2671,40.3613,96107.0
2020-05-18 14:20:00,51.41,51.66,51.33,51.65,52603.0,40.3613,40.5576,40.2985,40.5498,52603.0
2020-05-18 14:30:00,51.64,51.98,51.64,51.97,87808.0,40.5419,40.8088,40.5419,40.801,87808.0
2020-05-18 14:40:00,51.96,52.16,51.91,51.99,75709.0,40.7931,40.9502,40.7539,40.8167,75709.0
2020-05-18 14:50:00,51.95,52.14,51.94,52.08,66432.0,40.7853,40.9345,40.7774,40.8874,66432.0
2020-05-18 15:00:00,52.07,52.2,52.01,52.15,33792.0,40.8795,40.9816,40.8324,40.9423,33792.0
2020-05-18 15:10:00,52.11,52.32,52.05,52.32,131191.0,40.9109,41.0758,40.8638,41.0758,131191.0
2020-05-18 15:20:00,52.32,52.59,52.3,52.4,130288.0,41.0758,41.2878,41.0601,41.1386,130288.0
2020-05-18 15:30:00,52.41,52.54,52.17,52.18,118291.0,41.1464,41.2485,40.958,40.9659,118291.0
2020-05-18 15:40:00,52.19,52.44,52.13,52.37,219547.0,40.9737,41.17,40.9266,41.115,219547.0
2020-05-18 15:50:00,52.38,52.68,52.37,52.44,533899.0,41.1229,41.3584,41.115,41.17,533899.0
2020-05-19 09:30:00,52.29,52.77,51.71,51.8,230266.0,41.0522,41.4291,40.5969,40.6675,230266.0
2020-05-19 09:40:00,51.8,52.17,51.5,51.85,137047.0,40.6675,40.958,40.432,40.7068,137047.0
2020-05-19 09:50:00,51.82,52.34,51.76,52.29,75452.0,40.6832,41.0915,40.6361,41.0522,75452.0
2020-05-19 10:00:00,52.25,52.56,51.98,52.51,127492.0,41.0208,41.2642,40.8088,41.2249,127492.0
2020-05-19 10:10:00,52.5,52.62,52.29,52.32,50802.0,41.2171,41.3113,41.0522,41.0758,50802.0
2020-05-19 10:20:00,52.3,52.52,51.94,51.97,89037.0,41.0601,41.2328,40.7774,40.801,89037.0
2020-05-19 10:30:00,51.95,52.07,51.36,51.5,135536.0,40.7853,40.8795,40.3221,40.432,135536.0
2020-05-19 10:40:00,51.51,51.77,51.46,51.71,111088.0,40.4399,40.644,40.4006,40.5969,111088.0
2020-05-19 10:50:00,51.73,52.3,51.73,52.0,79724.0,40.6126,41.0601,40.6126,40.8246,79724.0
2020-05-19 11:00:00,51.97,52.21,51.86,52.09,36507.0,40.801,40.9894,40.7146,40.8952,36507.0
2020-05-19 11:10:00,52.09,52.09,51.72,51.92,41524.0,40.8952,40.8952,40.6047,40.7617,41524.0
2020-05-19 11:20:00,51.96,52.29,51.88,52.11,41973.0,40.7931,41.0522,40.7303,40.9109,41973.0
2020-05-19 11:30:00,52.08,52.28,52.03,52.07,49357.0,40.8874,41.0444,40.8481,40.8795,49357.0
2020-05-19 11:40:00,52.05,52.19,51.58,51.62,46607.0,40.8638,40.9737,40.4948,40.5262,46607.0
2020-05-19 11:50:00,51.58,51.75,51.56,51.62,44270.0,40.4948,40.6283,40.4791,40.5262,44270.0
2020-05-19 12:00:00,51.65,51.84,51.63,51.81,34362.0,40.5498,40.6989,40.5341,40.6754,34362.0
2020-05-19 12:10:00,51.81,51.82,51.64,51.67,53005.0,40.6754,40.6832,40.5419,40.5655,53005.0
2020-05-19 12:20:00,51.68,51.83,51.64,51.78,32622.0,40.5733,40.6911,40.5419,40.6518,32622.0
2020-05-19 12:30:00,51.79,51.85,51.7,51.76,26739.0,40.6597,40.7068,40.589,40.6361,26739.0
2020-05-19 12:40:00,51.75,51.89,51.71,51.8,23542.0,40.6283,40.7382,40.5969,40.6675,23542.0
2020-05-19 12:50:00,51.81,51.82,51.56,51.62,29268.0,40.6754,40.6832,40.4791,40.5262,29268.0
2020-05-19 13:00:00,51.62,51.67,51.27,51.44,43273.0,40.5262,40.5655,40.2514,40.3849,43273.0
2020-05-19 13:10:00,51.46,51.75,51.45,51.74,51028.0,40.4006,40.6283,40.3928,40.6204,51028.0
2020-05-19 13:20:00,51.72,51.79,51.54,51.54,68764.0,40.6047,40.6597,40.4634,40.4634,68764.0
2020-05-19 13:30:00,51.53,51.63,51.47,51.57,34405.0,40.4556,40.5341,40.4085,40.487,34405.0
2020-05-19 13:40:00,51.58,51.64,51.55,51.57,113906.0,40.4948,40.5419,40.4713,40.487,113906.0
2020-05-19 13:50:00,51.56,51.61,51.43,51.57,65545.0,40.4791,40.5184,40.3771,40.487,65545.0
2020-05-19 14:00:00,51.55,51.63,51.41,51.61,37466.0,40.4713,40.5341,40.3613,40.5184,37466.0
2020-05-19 14:10:00,51.6,51.62,51.44,51.48,50152.0,40.5105,40.5262,40.3849,40.4163,50152.0
2020-05-19 14:20:00,51.49,51.8,51.47,51.76,67448.0,40.4242,40.6675,40.4085,40.6361,67448.0
2020-05-19 14:30:00,51.75,51.83,51.59,51.63,28224.0,40.6283,40.6911,40.5027,40.5341,28224.0
2020-05-19 14:40:00,51.6,51.8,51.6,51.79,31391.0,40.5105,40.6675,40.5105,40.6597,31391.0
2020-05-19 14:50:00,51.78,51.8,51.02,51.04,69315.0,40.6518,40.6675,40.0552,40.0709,69315.0
2020-05-19 15:00:00,51.03,51.3,51.0,51.26,53226.0,40.063,40.275,40.0395,40.2436,53226.0
2020-05-19 15:10:00,51.26,51.42,51.16,51.29,57697.0,40.2436,40.3692,40.1651,40.2671,57697.0
2020-05-19 15:20:00,51.3,51.3,50.92,51.15,41350.0,40.275,40.275,39.9767,40.1572,41350.0
2020-05-19 15:30:00,51.1,51.2,50.93,51.02,49005.0,40.118,40.1965,39.9845,40.0552,49005.0
2020-05-19 15:40:00,51.03,51.12,50.82,50.86,71211.0,40.063,40.1337,39.8981,39.9296,71211.0
2020-05-19 15:50:00,50.83,50.92,50.58,50.68,253941.0,39.906,39.9767,39.7097,39.7882,253941.0
2020-05-20 09:30:00,51.65,52.37,51.51,52.24,117525.0,40.5498,41.115,40.4399,41.013,117525.0
2020-05-20 09:40:00,52.23,52.74,52.14,52.68,49958.0,41.0051,41.4055,40.9345,41.3584,49958.0
2020-05-20 09:50:00,52.65,53.18,52.51,53.13,146846.0,41.3349,41.751,41.2249,41.7117,146846.0
2020-05-20 10:00:00,53.12,53.35,52.96,53.05,95438.0,41.7038,41.8844,41.5782,41.6489,95438.0
2020-05-20 10:10:00,53.06,53.31,52.97,53.12,41180.0,41.6567,41.853,41.5861,41.7038,41180.0
2020-05-20 10:20:00,53.12,53.24,52.96,53.17,32255.0,41.7038,41.7981,41.5782,41.7431,32255.0
2020-05-20 10:30:00,53.28,53.39,53.01,53.17,52471.0,41.8295,41.9158,41.6175,41.7431,52471.0
2020-05-20 10:40:00,53.21,53.35,53.08,53.3,35320.0,41.7745,41.8844,41.6724,41.8452,35320.0
2020-05-20 10:50:00,53.34,53.38,53.15,53.16,55733.0,41.8766,41.908,41.7274,41.7353,55733.0
2020-05-20 11:00:00,53.18,53.37,52.8,52.92,88870.0,41.751,41.9001,41.4526,41.5468,88870.0
2020-05-20 11:10:00,52.91,53.24,52.85,53.21,41545.0,41.539,41.7981,41.4919,41.7745,41545.0
2020-05-20 11:20:00,53.2,53.21,53.04,53.12,34094.0,41.7667,41.7745,41.641,41.7038,34094.0
2020-05-20 11:30:00,53.13,53.24,52.96,53.07,69298.0,41.7117,41.7981,41.5782,41.6646,69298.0
2020-05-20 11:40:00,53.06,53.18,53.04,53.16,53157.0,41.6567,41.751,41.641,41.7353,53157.0
2020-05-20 11:50:00,53.15,53.18,52.99,53.0,18875.0,41.7274,41.751,41.6018,41.6096,18875.0
2020-05-20 12:00:00,53.01,53.07,52.86,52.96,46720.0,41.6175,41.6646,41.4997,41.5782,46720.0
2020-05-20 12:10:00,52.94,52.97,52.76,52.87,35657.0,41.5625,41.5861,41.4212,41.5076,35657.0
2020-05-20 12:20:00,52.9,53.01,52.83,52.97,23605.0,41.5311,41.6175,41.4762,41.5861,23605.0
2020-05-20 12:30:00,52.96,52.97,52.81,52.94,21645.0,41.5782,41.5861,41.4605,41.5625,21645.0
2020-05-20 12:40:00,52.9,52.93,52.73,52.77,18549.0,41.5311,41.5547,41.3977,41.4291,18549.0
2020-05-20 12:50:00,52.79,52.88,52.61,52.64,25132.0,41.4448,41.5154,41.3035,41.327,25132.0
2020-05-20 13:00:00,52.64,52.66,52.38,52.4,20644.0,41.327,41.3427,41.1229,41.1386,20644.0
2020-05-20 13:10:00,52.4,52.58,52.33,52.43,31799.0,41.1386,41.2799,41.0836,41.1621,31799.0
2020-05-20 13:20:00,52.44,52.52,52.3,52.3,17291.0,41.17,41.2328,41.0601,41.0601,17291.0
2020-05-20 13:30:00,52.32,52.34,52.03,52.07,32765.0,41.0758,41.0915,40.8481,40.8795,32765.0
2020-05-20 13:40:00,52.08,52.23,52.02,52.15,27260.0,40.8874,41.0051,40.8403,40.9423,27260.0
2020-05-20 13:50:00,52.13,52.16,52.01,52.07,23087.0,40.9266,40.9502,40.8324,40.8795,23087.0
2020-05-20 14:00:00,52.08,52.34,51.94,52.26,31804.0,40.8874,41.0915,40.7774,41.0287,31804.0
2020-05-20 14:10:00,52.26,52.34,52.1,52.15,40926.0,41.0287,41.0915,40.9031,40.9423,40926.0
2020-05-20 14:20:00,52.14,52.36,52.13,52.34,34517.0,40.9345,41.1072,40.9266,41.0915,34517.0
2020-05-20 14:30:00,52.32,52.47,52.3,52.3,54439.0,41.0758,41.1935,41.0601,41.0601,54439.0
2020-05-20 14:40:00,52.32,52.61,52.32,52.59,38086.0,41.0758,41.3035,41.0758,41.2878,38086.0
2020-05-20 14:50:00,52.57,52.73,52.56,52.62,102161.0,41.2721,41.3977,41.2642,41.3113,102161.0
2020-05-20 15:00:00,52.61,52.79,52.56,52.64,57194.0,41.3035,41.4448,41.2642,41.327,57194.0
2020-05-20 15:10:00,52.64,52.66,52.4,52.56,44739.0,41.327,41.3427,41.1386,41.2642,44739.0
2020-05-20 15:20:00,52.58,52.76,52.56,52.75,45880.0,41.2799,41.4212,41.2642,41.4134,45880.0
2020-05-20 15:30:00,52.75,52.81,52.69,52.75,56206.0,41.4134,41.4605,41.3663,41.4134,56206.0
2020-05-20 15:40:00,52.75,52.79,52.55,52.58,117300.0,41.4134,41.4448,41.2563,41.2799,117300.0
2020-05-20 15:50:00,52.57,52.75,52.4,52.63,202696.0,41.2721,41.4134,41.1386,41.3192,202696.0
2020-05-21 09:30:00,52.95,53.56,52.65,53.03,121500.0,41.5704,42.0493,41.3349,41.6332,121500.0
2020-05-21 09:40:00,53.05,53.43,52.91,52.91,69423.0,41.6489,41.9472,41.539,41.539,69423.0
2020-05-21 09:50:00,52.91,53.18,52.74,53.03,101813.0,41.539,41.751,41.4055,41.6332,101813.0
2020-05-21 10:00:00,53.07,53.15,52.8,52.85,27671.0,41.6646,41.7274,41.4526,41.4919,27671.0
2020-05-21 10:10:00,52.87,53.01,52.83,52.94,28723.0,41.5076,41.6175,41.4762,41.5625,28723.0
2020-05-21 10:20:00,52.95,53.2,52.92,52.93,58461.0,41.5704,41.7667,41.5468,41.5547,58461.0
2020-05-21 10:30:00,52.96,52.96,52.61,52.65,64652.0,41.5782,41.5782,41.3035,41.3349,64652.0
2020-05-21 10:40:00,52.63,52.82,52.55,52.74,30499.0,41.3192,41.4683,41.2563,41.4055,30499.0
2020-05-21 10:50:00,52.67,52.7,52.5,52.58,40849.0,41.3506,41.3741,41.2171,41.2799,40849.0
2020-05-21 11:00:00,52.56,52.57,52.0,52.25,76052.0,41.2642,41.2721,40.8246,41.0208,76052.0
2020-05-21 11:10:00,52.25,52.4,51.98,52.0,41070.0,41.0208,41.1386,40.8088,40.8246,41070.0
2020-05-21 11:20:00,52.04,52.07,51.61,51.77,55180.0,40.856,40.8795,40.5184,40.644,55180.0
2020-05-21 11:30:00,51.74,52.05,51.71,52.05,116699.0,40.6204,40.8638,40.5969,40.8638,116699.0
2020-05-21 11:40:00,52.04,52.11,51.76,51.79,75330.0,40.856,40.9109,40.6361,40.6597,75330.0
2020-05-21 11:50:00,51.81,51.96,51.67,51.91,49846.0,40.6754,40.7931,40.5655,40.7539,49846.0
2020-05-21 12:00:00,51.93,52.11,51.91,52.01,40752.0,40.7696,40.9109,40.7539,40.8324,40752.0
2020-05-21 12:10:00,51.99,52.37,51.95,52.16,77356.0,40.8167,41.115,40.7853,40.9502,77356.0
2020-05-21 12:20:00,52.18,52.28,52.06,52.12,70833.0,40.9659,41.0444,40.8717,40.9188,70833.0
2020-05-21 12:30:00,52.12,52.16,52.02,52.06,25040.0,40.9188,40.9502,40.8403,40.8717,25040.0
2020-05-21 12:40:00,52.05,52.17,52.0,52.08,17770.0,40.8638,40.958,40.8246,40.8874,17770.0
2020-05-21 12:50:00,52.05,52.08,51.9,51.93,32111.0,40.8638,40.8874,40.746,40.7696,32111.0
2020-05-21 13:00:00,51.92,52.1,51.86,51.91,28689.0,40.7617,40.9031,40.7146,40.7539,28689.0
2020-05-21 13:10:00,51.93,51.99,51.86,51.97,32841.0,40.7696,40.8167,40.7146,40.801,32841.0
2020-05-21 13:20:00,51.99,52.06,51.91,52.02,37330.0,40.8167,40.8717,40.7539,40.8403,37330.0
2020-05-21 13:30:00,51.99,52.01,51.84,51.87,31810.0,40.8167,40.8324,40.6989,40.7225,31810.0
2020-05-21 13:40:00,51.84,51.94,51.76,51.8,35389.0,40.6989,40.7774,40.6361,40.6675,35389.0
2020-05-21 13:50:00,51.8,51.87,51.76,51.78,38431.0,40.6675,40.7225,40.6361,40.6518,38431.0
2020-05-21 14:00:00,51.79,51.98,51.77,51.96,42625.0,40.6597,40.8088,40.644,40.7931,42625.0
2020-05-21 14:10:00,51.98,52.14,51.96,52.13,40119.0,40.8088,40.9345,40.7931,40.9266,40119.0
2020-05-21 14:20:00,52.14,52.17,52.06,52.17,31619.0,40.9345,40.958,40.8717,40.958,31619.0
2020-05-21 14:30:00,52.16,52.24,51.94,52.03,65712.0,40.9502,41.013,40.7774,40.8481,65712.0
2020-05-21 14:40:00,52.04,52.25,51.95,52.02,63821.0,40.856,41.0208,40.7853,40.8403,63821.0
2020-05-21 14:50:00,52.02,52.09,51.96,52.01,39645.0,40.8403,40.8952,40.7931,40.8324,39645.0
2020-05-21 15:00:00,52.04,52.14,51.96,52.11,41919.0,40.856,40.9345,40.7931,40.9109,41919.0
2020-05-21 15:10:00,52.08,52.08,51.94,52.05,54165.0,40.8874,40.8874,40.7774,40.8638,54165.0
2020-05-21 15:20:00,52.05,52.25,52.04,52.21,87044.0,40.8638,41.0208,40.856,40.9894,87044.0
2020-05-21 15:30:00,52.2,52.32,52.14,52.25,101050.0,40.9816,41.0758,40.9345,41.0208,101050.0
2020-05-21 15:40:00,52.24,52.31,52.1,52.31,138510.0,41.013,41.0679,40.9031,41.0679,138510.0
2020-05-21 15:50:00,52.32,52.39,52.11,52.33,334814.0,41.0758,41.1307,40.9109,41.0836,334814.0
2020-05-22 09:30:00,52.21,52.21,51.5,51.52,154055.0,40.9894,40.9894,40.432,40.4477,154055.0
2020-05-22 09:40:00,51.59,51.61,50.95,51.3,64274.0,40.5027,40.5184,40.0002,40.275,64274.0
2020-05-22 09:50:00,51.35,51.56,51.18,51.54,33354.0,40.3142,40.4791,40.1808,40.4634,33354.0
2020-05-22 10:00:00,51.5,51.53,51.13,51.19,54105.0,40.432,40.4556,40.1415,40.1886,54105.0
2020-05-22 10:10:00,51.19,51.6,51.07,51.6,68592.0,40.1886,40.5105,40.0944,40.5105,68592.0
2020-05-22 10:20:00,51.61,52.15,51.55,52.13,37892.0,40.5184,40.9423,40.4713,40.9266,37892.0
2020-05-22 10:30:00,52.09,52.22,51.88,51.93,34137.0,40.8952,40.9973,40.7303,40.7696,34137.0
2020-05-22 10:40:00,51.9,51.93,51.52,51.52,54353.0,40.746,40.7696,40.4477,40.4477,54353.0
2020-05-22 10:50:00,51.48,51.7,51.47,51.62,33095.0,40.4163,40.589,40.4085,40.5262,33095.0
2020-05-22 11:00:00,51.61,52.01,51.61,51.81,35156.0,40.5184,40.8324,40.5184,40.6754,35156.0
2020-05-22 11:10:00,51.81,52.03,51.66,52.03,27565.0,40.6754,40.8481,40.5576,40.8481,27565.0
2020-05-22 11:20:00,52.05,52.08,51.75,51.83,27993.0,40.8638,40.8874,40.6283,40.6911,27993.0
2020-05-22 11:30:00,51.8,51.83,51.6,51.78,28068.0,40.6675,40.6911,40.5105,40.6518,28068.0
2020-05-22 11:40:00,51.79,52.01,51.69,51.99,15522.0,40.6597,40.8324,40.5812,40.8167,15522.0
2020-05-22 11:50:00,52.0,52.12,51.98,52.06,18748.0,40.8246,40.9188,40.8088,40.8717,18748.0
2020-05-22 12:00:00,52.07,52.1,51.82,51.87,29974.0,40.8795,40.9031,40.6832,40.7225,29974.0
2020-05-22 12:10:00,51.84,51.86,51.68,51.79,29373.0,40.6989,40.7146,40.5733,40.6597,29373.0
2020-05-22 12:20:00,51.79,51.8,51.67,51.7,26530.0,40.6597,40.6675,40.5655,40.589,26530.0
2020-05-22 12:30:00,51.7,51.87,51.69,51.77,20350.0,40.589,40.7225,40.5812,40.644,20350.0
2020-05-22 12:40:00,51.76,51.76,51.64,51.65,16538.0,40.6361,40.6361,40.5419,40.5498,16538.0
2020-05-22 12:50:00,51.66,51.73,51.61,51.64,18685.0,40.5576,40.6126,40.5184,40.5419,18685.0
2020-05-22 13:00:00,51.65,51.78,51.62,51.68,17705.0,40.5498,40.6518,40.5262,40.5733,17705.0
2020-05-22 13:10:00,51.67,51.69,51.59,51.61,19684.0,40.5655,40.5812,40.5027,40.5184,19684.0
2020-05-22 13:20:00,51.61,51.77,51.61,51.68,22847.0,40.5184,40.644,40.5184,40.5733,22847.0
2020-05-22 13:30:00,51.7,51.72,51.58,51.58,51708.0,40.589,40.6047,40.4948,40.4948,51708.0
2020-05-22 13:40:00,51.6,51.71,51.58,51.6,59530.0,40.5105,40.5969,40.4948,40.5105,59530.0
2020-05-22 13:50:00,51.6,51.93,51.59,51.85,31840.0,40.5105,40.7696,40.5027,40.7068,31840.0
2020-05-22 14:00:00,51.86,51.87,51.67,51.81,91853.0,40.7146,40.7225,40.5655,40.6754,91853.0
2020-05-22 14:10:00,51.82,51.86,51.68,51.68,22113.0,40.6832,40.7146,40.5733,40.5733,22113.0
2020-05-22 14:20:00,51.71,51.87,51.7,51.84,20193.0,40.5969,40.7225,40.589,40.6989,20193.0
2020-05-22 14:30:00,51.86,51.88,51.67,51.78,22415.0,40.7146,40.7303,40.5655,40.6518,22415.0
2020-05-22 14:40:00,51.79,51.8,51.62,51.74,26864.0,40.6597,40.6675,40.5262,40.6204,26864.0
2020-05-22 14:50:00,51.77,51.81,51.68,51.8,32092.0,40.644,40.6754,40.5733,40.6675,32092.0
2020-05-22 15:00:00,51.79,51.85,51.72,51.82,33104.0,40.6597,40.7068,40.6047,40.6832,33104.0
2020-05-22 15:10:00,51.84,51.88,51.76,51.83,51290.0,40.6989,40.7303,40.6361,40.6911,51290.0
2020-05-22 15:20:00,51.81,51.87,51.73,51.78,39367.0,40.6754,40.7225,40.6126,40.6518,39367.0
2020-05-22 15:30:00,51.77,51.96,51.77,51.95,42710.0,40.644,40.7931,40.644,40.7853,42710.0
2020-05-22 15:40:00,51.95,52.15,51.82,52.15,48941.0,40.7853,40.9423,40.6832,40.9423,48941.0
2020-05-22 15:50:00,52.16,52.38,52.07,52.27,189448.0,40.9502,41.1229,40.8795,41.0365,189448.0
2020-05-26 09:30:00,54.36,54.37,53.29,53.5,250003.0,42.6774,42.6852,41.8373,42.0022,250003.0
2020-05-26 09:40:00,53.47,53.59,52.9,52.92,164075.0,41.9786,42.0728,41.5311,41.5468,164075.0
2020-05-26 09:50:00,52.92,53.33,52.84,53.14,102434.0,41.5468,41.8687,41.484,41.7196,102434.0
2020-05-26 10:00:00,53.16,53.49,53.05,53.11,95205.0,41.7353,41.9943,41.6489,41.696,95205.0
2020-05-26 10:10:00,53.09,53.23,52.92,53.06,124158.0,41.6803,41.7902,41.5468,41.6567,124158.0
2020-05-26 10:20:00,53.05,53.19,52.86,53.14,141887.0,41.6489,41.7588,41.4997,41.7196,141887.0
2020-05-26 10:30:00,53.14,53.25,53.04,53.14,93256.0,41.7196,41.8059,41.641,41.7196,93256.0
2020-05-26 10:40:00,53.13,53.29,53.02,53.24,91098.0,41.7117,41.8373,41.6253,41.7981,91098.0
2020-05-26 10:50:00,53.25,53.49,53.08,53.15,83809.0,41.8059,41.9943,41.6724,41.7274,83809.0
2020-05-26 11:00:00,53.16,53.23,53.01,53.01,48194.0,41.7353,41.7902,41.6175,41.6175,48194.0
2020-05-26 11:10:00,53.01,53.15,52.93,53.04,72983.0,41.6175,41.7274,41.5547,41.641,72983.0
2020-05-26 11:20:00,52.99,53.04,52.8,52.97,56886.0,41.6018,41.641,41.4526,41.5861,56886.0
2020-05-26 11:30:00,52.97,52.97,52.46,52.6,65017.0,41.5861,41.5861,41.1857,41.2956,65017.0
2020-05-26 11:40:00,52.58,52.73,52.45,52.7,75148.0,41.2799,41.3977,41.1778,41.3741,75148.0
2020-05-26 11:50:00,52.7,52.8,52.54,52.58,41169.0,41.3741,41.4526,41.2485,41.2799,41169.0
2020-05-26 12:00:00,52.58,52.59,52.37,52.48,70828.0,41.2799,41.2878,41.115,41.2014,70828.0
2020-05-26 12:10:00,52.5,52.56,52.35,52.42,28495.0,41.2171,41.2642,41.0993,41.1543,28495.0
2020-05-26 12:20:00,52.4,52.47,52.3,52.33,27138.0,41.1386,41.1935,41.0601,41.0836,27138.0
2020-05-26 12:30:00,52.32,52.52,52.32,52.51,42548.0,41.0758,41.2328,41.0758,41.2249,42548.0
2020-05-26 12:40:00,52.52,52.64,52.47,52.61,27899.0,41.2328,41.327,41.1935,41.3035,27899.0
2020-05-26 12:50:00,52.61,52.81,52.57,52.67,35117.0,41.3035,41.4605,41.2721,41.3506,35117.0
2020-05-26 13:00:00,52.66,52.82,52.65,52.78,29760.0,41.3427,41.4683,41.3349,41.4369,29760.0
2020-05-26 13:10:00,52.8,52.98,52.67,52.68,54149.0,41.4526,41.5939,41.3506,41.3584,54149.0
2020-05-26 13:20:00,52.67,52.73,52.6,52.6,45697.0,41.3506,41.3977,41.2956,41.2956,45697.0
2020-05-26 13:30:00,52.63,52.65,52.5,52.58,94770.0,41.3192,41.3349,41.2171,41.2799,94770.0
2020-05-26 13:40:00,52.57,52.69,52.46,52.6,83029.0,41.2721,41.3663,41.1857,41.2956,83029.0
2020-05-26 13:50:00,52.6,52.67,52.51,52.65,39112.0,41.2956,41.3506,41.2249,41.3349,39112.0
2020-05-26 14:00:00,52.65,52.78,52.64,52.67,57944.0,41.3349,41.4369,41.327,41.3506,57944.0
2020-05-26 14:10:00,52.66,52.73,52.62,52.72,47492.0,41.3427,41.3977,41.3113,41.3898,47492.0
2020-05-26 14:20:00,52.72,52.73,52.57,52.64,104364.0,41.3898,41.3977,41.2721,41.327,104364.0
2020-05-26 14:30:00,52.65,52.65,52.49,52.49,93488.0,41.3349,41.3349,41.2092,41.2092,93488.0
2020-05-26 14:40:00,52.48,52.72,52.41,52.54,182329.0,41.2014,41.3898,41.1464,41.2485,182329.0
2020-05-26 14:50:00,52.53,52.63,52.37,52.52,161590.0,41.2406,41.3192,41.115,41.2328,161590.0
2020-05-26 15:00:00,52.52,52.53,52.28,52.38,78304.0,41.2328,41.2406,41.0444,41.1229,78304.0
2020-05-26 15:10:00,52.38,52.45,52.26,52.4,118910.0,41.1229,41.1778,41.0287,41.1386,118910.0
2020-05-26 15:20:00,52.4,52.43,52.2,52.24,146453.0,41.1386,41.1621,40.9816,41.013,146453.0
2020-05-26 15:30:00,52.25,52.29,52.04,52.04,165300.0,41.0208,41.0522,40.856,40.856,165300.0
2020-05-26 15:40:00,52.02,52.03,51.7,51.72,256070.0,40.8403,40.8481,40.589,40.6047,256070.0
2020-05-26 15:50:00,51.71,51.82,51.3,51.4,661479.0,40.5969,40.6832,40.275,40.3535,661479.0
2020-05-27 09:30:00,52.28,52.39,51.36,51.37,190096.0,41.0444,41.1307,40.3221,40.3299,190096.0
2020-05-27 09:40:00,51.41,51.59,51.13,51.19,84974.0,40.3613,40.5027,40.1415,40.1886,84974.0
2020-05-27 09:50:00,51.18,51.62,51.18,51.33,99815.0,40.1808,40.5262,40.1808,40.2985,99815.0
2020-05-27 10:00:00,51.32,51.55,51.18,51.5,83865.0,40.2907,40.4713,40.1808,40.432,83865.0
2020-05-27 10:10:00,51.52,51.66,51.48,51.6,82990.0,40.4477,40.5576,40.4163,40.5105,82990.0
2020-05-27 10:20:00,51.62,51.69,51.33,51.36,57150.0,40.5262,40.5812,40.2985,40.3221,57150.0
2020-05-27 10:30:00,51.37,51.37,50.71,50.71,117610.0,40.3299,40.3299,39.8118,39.8118,117610.0
2020-05-27 10:40:00,50.69,50.82,50.33,50.38,72553.0,39.7961,39.8981,39.5135,39.5527,72553.0
2020-05-27 10:50:00,50.35,50.88,50.35,50.84,100034.0,39.5292,39.9453,39.5292,39.9138,100034.0
2020-05-27 11:00:00,50.84,51.23,50.8,51.01,80838.0,39.9138,40.22,39.8824,40.0473,80838.0
2020-05-27 11:10:00,51.03,51.05,50.67,50.77,68845.0,40.063,40.0787,39.7804,39.8589,68845.0
2020-05-27 11:20:00,50.77,51.33,50.65,51.33,64351.0,39.8589,40.2985,39.7647,40.2985,64351.0
2020-05-27 11:30:00,51.3,51.59,51.23,51.34,54967.0,40.275,40.5027,40.22,40.3064,54967.0
2020-05-27 11:40:00,51.3,51.43,51.18,51.39,34773.0,40.275,40.3771,40.1808,40.3456,34773.0
2020-05-27 11:50:00,51.38,51.5,51.27,51.45,26059.0,40.3378,40.432,40.2514,40.3928,26059.0
2020-05-27 12:00:00,51.47,51.88,51.43,51.82,44862.0,40.4085,40.7303,40.3771,40.6832,44862.0
2020-05-27 12:10:00,51.84,52.0,51.79,51.99,64506.0,40.6989,40.8246,40.6597,40.8167,64506.0
2020-05-27 12:20:00,51.98,52.28,51.96,52.13,58830.0,40.8088,41.0444,40.7931,40.9266,58830.0
2020-05-27 12:30:00,52.14,52.24,52.06,52.09,102605.0,40.9345,41.013,40.8717,40.8952,102605.0
2020-05-27 12:40:00,52.1,52.18,51.92,52.13,26638.0,40.9031,40.9659,40.7617,40.9266,26638.0
2020-05-27 12:50:00,52.13,52.13,51.89,51.95,23958.0,40.9266,40.9266,40.7382,40.7853,23958.0
2020-05-27 13:00:00,51.95,51.99,51.83,51.85,31766.0,40.7853,40.8167,40.6911,40.7068,31766.0
2020-05-27 13:10:00,51.86,51.93,51.81,51.89,23195.0,40.7146,40.7696,40.6754,40.7382,23195.0
2020-05-27 13:20:00,51.93,52.02,51.84,51.87,24672.0,40.7696,40.8403,40.6989,40.7225,24672.0
2020-05-27 13:30:00,51.87,51.95,51.72,51.95,31001.0,40.7225,40.7853,40.6047,40.7853,31001.0
2020-05-27 13:40:00,51.92,52.14,51.92,52.13,34212.0,40.7617,40.9345,40.7617,40.9266,34212.0
2020-05-27 13:50:00,52.13,52.13,52.0,52.05,35586.0,40.9266,40.9266,40.8246,40.8638,35586.0
2020-05-27 14:00:00,52.04,52.21,52.04,52.15,40786.0,40.856,40.9894,40.856,40.9423,40786.0
2020-05-27 14:10:00,52.19,52.32,52.16,52.32,44168.0,40.9737,41.0758,40.9502,41.0758,44168.0
2020-05-27 14:20:00,52.34,52.41,52.26,52.28,35603.0,41.0915,41.1464,41.0287,41.0444,35603.0
2020-05-27 14:30:00,52.3,52.43,52.22,52.32,42180.0,41.0601,41.1621,40.9973,41.0758,42180.0
2020-05-27 14:40:00,52.3,52.37,52.25,52.34,55357.0,41.0601,41.115,41.0208,41.0915,55357.0
2020-05-27 14:50:00,52.36,52.46,52.3,52.35,43462.0,41.1072,41.1857,41.0601,41.0993,43462.0
2020-05-27 15:00:00,52.34,52.36,52.15,52.19,63008.0,41.0915,41.1072,40.9423,40.9737,63008.0
2020-05-27 15:10:00,52.19,52.28,52.11,52.17,63775.0,40.9737,41.0444,40.9109,40.958,63775.0
2020-05-27 15:20:00,52.17,52.17,52.06,52.14,58629.0,40.958,40.958,40.8717,40.9345,58629.0
2020-05-27 15:30:00,52.14,52.33,52.09,52.28,83516.0,40.9345,41.0836,40.8952,41.0444,83516.0
2020-05-27 15:40:00,52.28,52.47,52.24,52.46,112487.0,41.0444,41.1935,41.013,41.1857,112487.0
2020-05-27 15:50:00,52.47,52.74,52.45,52.71,262140.0,41.1935,41.4055,41.1778,41.382,262140.0
2020-05-28 09:30:00,52.61,52.62,52.03,52.2,112989.0,41.3035,41.3113,40.8481,40.9816,112989.0
2020-05-28 09:40:00,52.15,52.4,51.97,52.15,96360.0,40.9423,41.1386,40.801,40.9423,96360.0
2020-05-28 09:50:00,52.14,53.1,52.14,53.1,69321.0,40.9345,41.6881,40.9345,41.6881,69321.0
2020-05-28 10:00:00,53.08,53.11,52.56,52.66,60110.0,41.6724,41.696,41.2642,41.3427,60110.0
2020-05-28 10:10:00,52.64,52.75,52.33,52.43,71633.0,41.327,41.4134,41.0836,41.1621,71633.0
2020-05-28 10:20:00,52.42,52.49,52.17,52.4,101637.0,41.1543,41.2092,40.958,41.1386,101637.0
2020-05-28 10:30:00,52.37,52.55,52.26,52.34,45290.0,41.115,41.2563,41.0287,41.0915,45290.0
2020-05-28 10:40:00,52.36,52.44,52.22,52.31,53930.0,41.1072,41.17,40.9973,41.0679,53930.0
2020-05-28 10:50:00,52.28,52.3,51.79,51.8,63045.0,41.0444,41.0601,40.6597,40.6675,63045.0
2020-05-28 11:00:00,51.78,51.88,51.5,51.69,117445.0,40.6518,40.7303,40.432,40.5812,117445.0
2020-05-28 11:10:00,51.71,51.77,51.53,51.71,99337.0,40.5969,40.644,40.4556,40.5969,99337.0
2020-05-28 11:20:00,51.69,52.02,51.63,51.97,102248.0,40.5812,40.8403,40.5341,40.801,102248.0
2020-05-28 11:30:00,51.94,51.97,51.65,51.69,38139.0,40.7774,40.801,40.5498,40.5812,38139.0
2020-05-28 11:40:00,51.69,52.12,51.6,52.04,61084.0,40.5812,40.9188,40.5105,40.856,61084.0
2020-05-28 11:50:00,52.05,52.29,52.03,52.29,332249.0,40.8638,41.0522,40.8481,41.0522,332249.0
2020-05-28 12:00:00,52.3,52.56,52.26,52.51,181166.0,41.0601,41.2642,41.0287,41.2249,181166.0
2020-05-28 12:10:00,52.5,52.78,52.42,52.74,67939.0,41.2171,41.4369,41.1543,41.4055,67939.0
2020-05-28 12:20:00,52.73,52.78,52.57,52.62,41830.0,41.3977,41.4369,41.2721,41.3113,41830.0
2020-05-28 12:30:00,52.65,52.83,52.58,52.83,92226.0,41.3349,41.4762,41.2799,41.4762,92226.0
2020-05-28 12:40:00,52.83,53.04,52.82,53.01,70178.0,41.4762,41.641,41.4683,41.6175,70178.0
2020-05-28 12:50:00,53.01,53.05,52.92,53.03,73927.0,41.6175,41.6489,41.5468,41.6332,73927.0
2020-05-28 13:00:00,53.03,53.05,52.89,53.05,67451.0,41.6332,41.6489,41.5233,41.6489,67451.0
2020-05-28 13:10:00,53.02,53.1,52.85,52.86,70751.0,41.6253,41.6881,41.4919,41.4997,70751.0
2020-05-28 13:20:00,52.87,52.88,52.67,52.74,56465.0,41.5076,41.5154,41.3506,41.4055,56465.0
2020-05-28 13:30:00,52.74,52.75,52.57,52.57,40637.0,41.4055,41.4134,41.2721,41.2721,40637.0
2020-05-28 13:40:00,52.56,52.72,52.51,52.62,47231.0,41.2642,41.3898,41.2249,41.3113,47231.0
2020-05-28 13:50:00,52.63,52.77,52.62,52.67,37053.0,41.3192,41.4291,41.3113,41.3506,37053.0
2020-05-28 14:00:00,52.67,52.7,52.48,52.51,47829.0,41.3506,41.3741,41.2014,41.2249,47829.0
2020-05-28 14:10:00,52.5,52.77,52.49,52.6,45817.0,41.2171,41.4291,41.2092,41.2956,45817.0
2020-05-28 14:20:00,52.61,52.63,52.47,52.5,61703.0,41.3035,41.3192,41.1935,41.2171,61703.0
2020-05-28 14:30:00,52.51,52.6,52.4,52.41,36691.0,41.2249,41.2956,41.1386,41.1464,36691.0
2020-05-28 14:40:00,52.42,52.43,52.18,52.3,42154.0,41.1543,41.1621,40.9659,41.0601,42154.0
2020-05-28 14:50:00,52.32,52.37,52.15,52.37,68661.0,41.0758,41.115,40.9423,41.115,68661.0
2020-05-28 15:00:00,52.35,52.4,52.28,52.4,56628.0,41.0993,41.1386,41.0444,41.1386,56628.0
2020-05-28 15:10:00,52.37,52.51,52.23,52.26,75301.0,41.115,41.2249,41.0051,41.0287,75301.0
2020-05-28 15:20:00,52.28,52.5,52.22,52.29,120313.0,41.0444,41.2171,40.9973,41.0522,120313.0
2020-05-28 15:30:00,52.29,52.32,51.9,51.96,149886.0,41.0522,41.0758,40.746,40.7931,149886.0
2020-05-28 15:40:00,51.95,52.01,51.66,51.69,141846.0,40.7853,40.8324,40.5576,40.5812,141846.0
2020-05-28 15:50:00,51.68,51.77,51.31,51.66,469482.0,40.5733,40.644,40.2828,40.5576,469482.0
2020-05-29 09:30:00,51.48,51.48,50.31,50.46,187841.0,40.4163,40.4163,39.4978,39.6155,187841.0
2020-05-29 09:40:00,50.45,50.78,50.17,50.54,118872.0,39.6077,39.8667,39.3878,39.6783,118872.0
2020-05-29 09:50:00,50.52,50.62,50.08,50.22,109515.0,39.6626,39.7411,39.3172,39.4271,109515.0
2020-05-29 10:00:00,50.22,50.31,49.93,50.08,94389.0,39.4271,39.4978,39.1994,39.3172,94389.0
2020-05-29 10:10:00,50.07,50.74,50.07,50.7,131605.0,39.3093,39.8353,39.3093,39.8039,131605.0
2020-05-29 10:20:00,50.68,50.88,50.54,50.61,92209.0,39.7882,39.9453,39.6783,39.7333,92209.0
2020-05-29 10:30:00,50.62,50.7,50.16,50.32,126456.0,39.7411,39.8039,39.38,39.5056,126456.0
2020-05-29 10:40:00,50.32,50.41,50.2,50.34,198457.0,39.5056,39.5763,39.4114,39.5213,198457.0
2020-05-29 10:50:00,50.34,50.42,50.05,50.3,43372.0,39.5213,39.5841,39.2936,39.4899,43372.0
2020-05-29 11:00:00,50.29,50.59,50.29,50.47,47215.0,39.4821,39.7176,39.4821,39.6234,47215.0
2020-05-29 11:10:00,50.48,50.63,50.38,50.5,51054.0,39.6312,39.749,39.5527,39.6469,51054.0
2020-05-29 11:20:00,50.56,50.66,50.41,50.42,53045.0,39.694,39.7725,39.5763,39.5841,53045.0
2020-05-29 11:30:00,50.41,50.59,50.33,50.59,33607.0,39.5763,39.7176,39.5135,39.7176,33607.0
2020-05-29 11:40:00,50.6,50.69,50.45,50.65,44257.0,39.7254,39.7961,39.6077,39.7647,44257.0
2020-05-29 11:50:00,50.65,50.68,50.29,50.35,34174.0,39.7647,39.7882,39.4821,39.5292,34174.0
2020-05-29 12:00:00,50.31,50.4,50.24,50.3,30426.0,39.4978,39.5684,39.4428,39.4899,30426.0
2020-05-29 12:10:00,50.33,50.43,50.25,50.41,51552.0,39.5135,39.592,39.4506,39.5763,51552.0
2020-05-29 12:20:00,50.38,50.45,50.32,50.42,27056.0,39.5527,39.6077,39.5056,39.5841,27056.0
2020-05-29 12:30:00,50.4,50.42,50.1,50.31,76370.0,39.5684,39.5841,39.3329,39.4978,76370.0
2020-05-29 12:40:00,50.34,50.4,50.31,50.33,48738.0,39.5213,39.5684,39.4978,39.5135,48738.0
2020-05-29 12:50:00,50.35,50.47,49.97,50.36,59215.0,39.5292,39.6234,39.2308,39.537,59215.0
2020-05-29 13:00:00,50.38,50.5,50.3,50.42,41085.0,39.5527,39.6469,39.4899,39.5841,41085.0
2020-05-29 13:10:00,50.41,50.53,50.34,50.5,30609.0,39.5763,39.6705,39.5213,39.6469,30609.0
2020-05-29 13:20:00,50.52,50.61,50.45,50.49,34641.0,39.6626,39.7333,39.6077,39.6391,34641.0
2020-05-29 13:30:00,50.47,50.49,50.2,50.24,41153.0,39.6234,39.6391,39.4114,39.4428,41153.0
2020-05-29 13:40:00,50.24,50.33,50.22,50.26,73153.0,39.4428,39.5135,39.4271,39.4585,73153.0
2020-05-29 13:50:00,50.26,50.36,50.2,50.26,64426.0,39.4585,39.537,39.4114,39.4585,64426.0
2020-05-29 14:00:00,50.23,50.41,50.02,50.41,65936.0,39.4349,39.5763,39.2701,39.5763,65936.0
2020-05-29 14:10:00,50.41,50.55,50.25,50.55,43146.0,39.5763,39.6862,39.4506,39.6862,43146.0
2020-05-29 14:20:00,50.55,50.87,50.47,50.77,112317.0,39.6862,39.9374,39.6234,39.8589,112317.0
2020-05-29 14:30:00,50.79,50.82,50.57,50.59,106025.0,39.8746,39.8981,39.7019,39.7176,106025.0
2020-05-29 14:40:00,50.59,50.65,50.33,50.35,74582.0,39.7176,39.7647,39.5135,39.5292,74582.0
2020-05-29 14:50:00,50.34,50.87,49.95,50.87,166078.0,39.5213,39.9374,39.2151,39.9374,166078.0
2020-05-29 15:00:00,50.89,51.1,50.79,51.04,112478.0,39.9531,40.118,39.8746,40.0709,112478.0
2020-05-29 15:10:00,51.05,51.17,50.89,50.96,63308.0,40.0787,40.1729,39.9531,40.0081,63308.0
2020-05-29 15:20:00,50.96,51.05,50.68,50.81,51386.0,40.0081,40.0787,39.7882,39.8903,51386.0
2020-05-29 15:30:00,50.81,50.97,50.65,50.76,93111.0,39.8903,40.0159,39.7647,39.851,93111.0
2020-05-29 15:40:00,50.75,50.8,50.39,50.4,121203.0,39.8432,39.8824,39.5606,39.5684,121203.0
2020-05-29 15:50:00,50.4,51.02,50.38,50.89,523940.0,39.5684,40.0552,39.5527,39.9531,523940.0
2020-06-01 09:30:00,50.68,50.72,50.0,50.24,128533.0,39.7882,39.8196,39.2544,39.4428,128533.0
2020-06-01 09:40:00,50.26,50.96,50.11,50.92,67279.0,39.4585,40.0081,39.3407,39.9767,67279.0
2020-06-01 09:50:00,50.88,51.3,50.85,51.05,48926.0,39.9453,40.275,39.9217,40.0787,48926.0
2020-06-01 10:00:00,51.05,51.29,50.88,51.29,44765.0,40.0787,40.2671,39.9453,40.2671,44765.0
2020-06-01 10:10:00,51.3,51.53,51.29,51.43,62149.0,40.275,40.4556,40.2671,40.3771,62149.0
2020-06-01 10:20:00,51.43,51.76,51.33,51.75,49289.0,40.3771,40.6361,40.2985,40.6283,49289.0
2020-06-01 10:30:00,51.76,51.82,51.61,51.72,67678.0,40.6361,40.6832,40.5184,40.6047,67678.0
2020-06-01 10:40:00,51.75,51.84,51.49,51.56,64323.0,40.6283,40.6989,40.4242,40.4791,64323.0
2020-06-01 10:50:00,51.52,51.52,51.21,51.21,38863.0,40.4477,40.4477,40.2043,40.2043,38863.0
2020-06-01 11:00:00,51.2,51.21,50.81,50.82,78972.0,40.1965,40.2043,39.8903,39.8981,78972.0
2020-06-01 11:10:00,50.83,51.19,50.72,51.01,130289.0,39.906,40.1886,39.8196,40.0473,130289.0
2020-06-01 11:20:00,51.0,51.06,50.5,50.57,68585.0,40.0395,40.0866,39.6469,39.7019,68585.0
2020-06-01 11:30:00,50.58,50.61,50.4,50.55,53432.0,39.7097,39.7333,39.5684,39.6862,53432.0
2020-06-01 11:40:00,50.52,50.67,50.42,50.63,114395.0,39.6626,39.7804,39.5841,39.749,114395.0
2020-06-01 11:50:00,50.62,50.67,50.46,50.62,57234.0,39.7411,39.7804,39.6155,39.7411,57234.0
2020-06-01 12:00:00,50.59,50.74,50.51,50.67,39645.0,39.7176,39.8353,39.6548,39.7804,39645.0
2020-06-01 12:10:00,50.66,50.69,50.49,50.54,52786.0,39.7725,39.7961,39.6391,39.6783,52786.0
2020-06-01 12:20:00,50.53,50.57,50.45,50.51,32715.0,39.6705,39.7019,39.6077,39.6548,32715.0
2020-06-01 12:30:00,50.51,50.81,50.48,50.81,61448.0,39.6548,39.8903,39.6312,39.8903,61448.0
2020-06-01 12:40:00,50.82,50.85,50.71,50.83,56222.0,39.8981,39.9217,39.8118,39.906,56222.0
2020-06-01 12:50:00,50.81,50.93,50.73,50.88,40779.0,39.8903,39.9845,39.8275,39.9453,40779.0
2020-06-01 13:00:00,50.89,51.09,50.83,51.08,41419.0,39.9531,40.1101,39.906,40.1023,41419.0
2020-06-01 13:10:00,51.08,51.36,51.04,51.34,63179.0,40.1023,40.3221,40.0709,40.3064,63179.0
2020-06-01 13:20:00,51.32,51.44,51.2,51.41,24337.0,40.2907,40.3849,40.1965,40.3613,24337.0
2020-06-01 13:30:00,51.39,51.52,51.29,51.48,30059.0,40.3456,40.4477,40.2671,40.4163,30059.0
2020-06-01 13:40:00,51.47,51.66,51.45,51.63,35133.0,40.4085,40.5576,40.3928,40.5341,35133.0
2020-06-01 13:50:00,51.65,51.83,51.61,51.63,29614.0,40.5498,40.6911,40.5184,40.5341,29614.0
2020-06-01 14:00:00,51.61,51.64,51.44,51.56,32910.0,40.5184,40.5419,40.3849,40.4791,32910.0
2020-06-01 14:10:00,51.57,51.64,51.5,51.56,26034.0,40.487,40.5419,40.432,40.4791,26034.0
2020-06-01 14:20:00,51.57,51.62,51.32,51.35,33268.0,40.487,40.5262,40.2907,40.3142,33268.0
2020-06-01 14:30:00,51.36,51.48,51.26,51.41,31249.0,40.3221,40.4163,40.2436,40.3613,31249.0
2020-06-01 14:40:00,51.39,51.72,51.39,51.68,38684.0,40.3456,40.6047,40.3456,40.5733,38684.0
2020-06-01 14:50:00,51.68,51.81,51.63,51.71,47022.0,40.5733,40.6754,40.5341,40.5969,47022.0
2020-06-01 15:00:00,51.71,51.79,51.64,51.75,45738.0,40.5969,40.6597,40.5419,40.6283,45738.0
2020-06-01 15:10:00,51.74,51.81,51.68,51.75,54216.0,40.6204,40.6754,40.5733,40.6283,54216.0
2020-06-01 15:20:00,51.75,51.84,51.68,51.79,59269.0,40.6283,40.6989,40.5733,40.6597,59269.0
2020-06-01 15:30:00,51.8,51.92,51.64,51.68,56832.0,40.6675,40.7617,40.5419,40.5733,56832.0
2020-06-01 15:40:00,51.69,51.8,51.62,51.69,65263.0,40.5812,40.6675,40.5262,40.5812,65263.0
2020-06-01 15:50:00,51.67,51.92,51.66,51.78,272755.0,40.5655,40.7617,40.5576,40.6518,272755.0
2020-06-02 09:30:00,52.5,53.01,52.35,52.89,141067.0,41.2171,41.6175,41.0993,41.5233,141067.0
2020-06-02 09:40:00,52.94,53.2,52.85,53.05,118976.0,41.5625,41.7667,41.4919,41.6489,118976.0
2020-06-02 09:50:00,53.04,53.38,52.96,53.38,94165.0,41.641,41.908,41.5782,41.908,94165.0
2020-06-02 10:00:00,53.35,53.5,53.25,53.4,171139.0,41.8844,42.0022,41.8059,41.9237,171139.0
2020-06-02 10:10:00,53.38,53.87,53.33,53.87,62716.0,41.908,42.2927,41.8687,42.2927,62716.0
2020-06-02 10:20:00,53.86,54.12,53.78,54.07,104583.0,42.2848,42.4889,42.222,42.4497,104583.0
2020-06-02 10:30:00,54.1,54.12,53.81,54.08,69072.0,42.4732,42.4889,42.2456,42.4575,69072.0
2020-06-02 10:40:00,54.07,54.07,53.57,53.65,89964.0,42.4497,42.4497,42.0571,42.1199,89964.0
2020-06-02 10:50:00,53.6,53.93,53.49,53.91,55297.0,42.0807,42.3398,41.9943,42.3241,55297.0
2020-06-02 11:00:00,53.93,53.94,53.62,53.68,56452.0,42.3398,42.3476,42.0964,42.1435,56452.0
2020-06-02 11:10:00,53.67,53.99,53.67,53.94,50598.0,42.1356,42.3869,42.1356,42.3476,50598.0
2020-06-02 11:20:00,53.93,54.13,53.84,54.05,65783.0,42.3398,42.4968,42.2691,42.434,65783.0
2020-06-02 11:30:00,54.05,54.17,53.98,54.12,58798.0,42.434,42.5282,42.379,42.4889,58798.0
2020-06-02 11:40:00,54.13,54.3,54.1,54.23,77299.0,42.4968,42.6303,42.4732,42.5753,77299.0
2020-06-02 11:50:00,54.21,54.29,54.17,54.22,64611.0,42.5596,42.6224,42.5282,42.5674,64611.0
2020-06-02 12:00:00,54.22,54.23,54.06,54.06,63422.0,42.5674,42.5753,42.4418,42.4418,63422.0
2020-06-02 12:10:00,54.08,54.17,53.99,54.09,54531.0,42.4575,42.5282,42.3869,42.4654,54531.0
2020-06-02 12:20:00,54.1,54.27,54.08,54.24,32020.0,42.4732,42.6067,42.4575,42.5831,32020.0
2020-06-02 12:30:00,54.26,54.27,54.17,54.24,59723.0,42.5988,42.6067,42.5282,42.5831,59723.0
2020-06-02 12:40:00,54.23,54.4,54.18,54.3,40257.0,42.5753,42.7088,42.536,42.6303,40257.0
2020-06-02 12:50:00,54.31,54.37,54.15,54.18,61723.0,42.6381,42.6852,42.5125,42.536,61723.0
2020-06-02 13:00:00,54.15,54.2,54.0,54.2,47512.0,42.5125,42.5517,42.3947,42.5517,47512.0
2020-06-02 13:10:00,54.2,54.21,54.04,54.12,49914.0,42.5517,42.5596,42.4261,42.4889,49914.0
2020-06-02 13:20:00,54.12,54.12,53.82,53.98,36446.0,42.4889,42.4889,42.2534,42.379,36446.0
2020-06-02 13:30:00,53.97,54.03,53.9,54.01,35497.0,42.3712,42.4183,42.3162,42.4026,35497.0
2020-06-02 13:40:00,54.02,54.12,53.95,54.06,53781.0,42.4104,42.4889,42.3555,42.4418,53781.0
2020-06-02 13:50:00,54.07,54.16,53.98,54.13,44466.0,42.4497,42.5203,42.379,42.4968,44466.0
2020-06-02 14:00:00,54.12,54.21,54.08,54.18,108574.0,42.4889,42.5596,42.4575,42.536,108574.0
2020-06-02 14:10:00,54.19,54.38,54.17,54.38,47462.0,42.5439,42.6931,42.5282,42.6931,47462.0
2020-06-02 14:20:00,54.37,54.51,54.36,54.45,83169.0,42.6852,42.7951,42.6774,42.748,83169.0
2020-06-02 14:30:00,54.47,54.47,54.18,54.2,86411.0,42.7637,42.7637,42.536,42.5517,86411.0
2020-06-02 14:40:00,54.21,54.41,54.2,54.3,82107.0,42.5596,42.7166,42.5517,42.6303,82107.0
2020-06-02 14:50:00,54.32,54.49,54.3,54.34,56278.0,42.646,42.7794,42.6303,42.6617,56278.0
2020-06-02 15:00:00,54.34,54.43,54.27,54.32,57928.0,42.6617,42.7323,42.6067,42.646,57928.0
2020-06-02 15:10:00,54.32,54.43,54.25,54.43,109128.0,42.646,42.7323,42.591,42.7323,109128.0
2020-06-02 15:20:00,54.43,54.58,54.41,54.55,119783.0,42.7323,42.8501,42.7166,42.8265,119783.0
2020-06-02 15:30:00,54.57,54.71,54.51,54.56,211193.0,42.8422,42.9521,42.7951,42.8344,211193.0
2020-06-02 15:40:00,54.57,54.64,54.41,54.54,238203.0,42.8422,42.8972,42.7166,42.8187,238203.0
2020-06-02 15:50:00,54.56,54.85,54.49,54.83,499835.0,42.8344,43.0621,42.7794,43.0463,499835.0
2020-06-03 09:30:00,56.11,56.26,55.5,55.61,172362.0,44.0513,44.169,43.5724,43.6587,172362.0
2020-06-03 09:40:00,55.67,55.76,55.01,55.04,166745.0,43.7058,43.7765,43.1877,43.2112,166745.0
2020-06-03 09:50:00,55.07,55.24,54.81,55.14,141997.0,43.2348,43.3682,43.0306,43.2897,141997.0
2020-06-03 10:00:00,55.15,55.43,55.08,55.28,87021.0,43.2976,43.5174,43.2426,43.3996,87021.0
2020-06-03 10:10:00,55.28,55.46,55.21,55.31,71026.0,43.3996,43.541,43.3447,43.4232,71026.0
2020-06-03 10:20:00,55.34,55.46,55.14,55.42,61708.0,43.4467,43.541,43.2897,43.5096,61708.0
2020-06-03 10:30:00,55.4,55.45,54.64,54.69,75083.0,43.4938,43.5331,42.8972,42.9364,75083.0
2020-06-03 10:40:00,54.71,54.79,54.51,54.57,70491.0,42.9521,43.0149,42.7951,42.8422,70491.0
2020-06-03 10:50:00,54.59,54.78,54.47,54.48,71289.0,42.8579,43.0071,42.7637,42.7716,71289.0
2020-06-03 11:00:00,54.46,54.58,54.19,54.38,144591.0,42.7559,42.8501,42.5439,42.6931,144591.0
2020-06-03 11:10:00,54.41,54.75,54.4,54.58,70046.0,42.7166,42.9835,42.7088,42.8501,70046.0
2020-06-03 11:20:00,54.59,54.74,54.52,54.7,64626.0,42.8579,42.9757,42.803,42.9443,64626.0
2020-06-03 11:30:00,54.71,54.86,54.6,54.66,47678.0,42.9521,43.0699,42.8658,42.9129,47678.0
2020-06-03 11:40:00,54.67,54.75,54.42,54.48,47955.0,42.9207,42.9835,42.7245,42.7716,47955.0
2020-06-03 11:50:00,54.47,54.52,54.18,54.22,52018.0,42.7637,42.803,42.536,42.5674,52018.0
2020-06-03 12:00:00,54.22,54.35,54.14,54.29,35877.0,42.5674,42.6695,42.5046,42.6224,35877.0
2020-06-03 12:10:00,54.31,54.35,54.05,54.15,123111.0,42.6381,42.6695,42.434,42.5125,123111.0
2020-06-03 12:20:00,54.14,54.18,54.03,54.17,57553.0,42.5046,42.536,42.4183,42.5282,57553.0
2020-06-03 12:30:00,54.18,54.21,53.93,53.95,68828.0,42.536,42.5596,42.3398,42.3555,68828.0
2020-06-03 12:40:00,53.96,54.34,53.96,54.24,48302.0,42.3633,42.6617,42.3633,42.5831,48302.0
2020-06-03 12:50:00,54.24,54.5,54.22,54.35,39868.0,42.5831,42.7873,42.5674,42.6695,39868.0
2020-06-03 13:00:00,54.39,54.59,54.35,54.59,42665.0,42.7009,42.8579,42.6695,42.8579,42665.0
2020-06-03 13:10:00,54.6,54.73,54.59,54.7,48375.0,42.8658,42.9678,42.8579,42.9443,48375.0
2020-06-03 13:20:00,54.73,54.9,54.71,54.84,37907.0,42.9678,43.1013,42.9521,43.0542,37907.0
2020-06-03 13:30:00,54.83,54.97,54.74,54.94,55154.0,43.0463,43.1563,42.9757,43.1327,55154.0
2020-06-03 13:40:00,54.94,55.21,54.93,55.08,67864.0,43.1327,43.3447,43.1249,43.2426,67864.0
2020-06-03 13:50:00,55.09,55.19,54.85,54.9,65474.0,43.2505,43.329,43.0621,43.1013,65474.0
2020-06-03 14:00:00,54.9,55.16,54.9,55.14,29336.0,43.1013,43.3054,43.1013,43.2897,29336.0
2020-06-03 14:10:00,55.15,55.29,55.15,55.25,41591.0,43.2976,43.4075,43.2976,43.3761,41591.0
2020-06-03 14:20:00,55.24,55.26,55.07,55.14,58637.0,43.3682,43.3839,43.2348,43.2897,58637.0
2020-06-03 14:30:00,55.12,55.2,55.01,55.2,67056.0,43.274,43.3368,43.1877,43.3368,67056.0
2020-06-03 14:40:00,55.18,55.3,55.16,55.16,54514.0,43.3211,43.4153,43.3054,43.3054,54514.0
2020-06-03 14:50:00,55.17,55.26,55.12,55.19,70332.0,43.3133,43.3839,43.274,43.329,70332.0
2020-06-03 15:00:00,55.18,55.27,55.05,55.05,64969.0,43.3211,43.3918,43.2191,43.2191,64969.0
2020-06-03 15:10:00,55.06,55.34,54.99,55.33,83773.0,43.2269,43.4467,43.172,43.4389,83773.0
2020-06-03 15:20:00,55.31,55.45,55.19,55.39,81281.0,43.4232,43.5331,43.329,43.486,81281.0
2020-06-03 15:30:00,55.39,55.5,55.35,55.42,113771.0,43.486,43.5724,43.4546,43.5096,113771.0
2020-06-03 15:40:00,55.41,55.56,55.37,55.5,135322.0,43.5017,43.6195,43.4703,43.5724,135322.0
2020-06-03 15:50:00,55.5,55.59,55.33,55.38,277028.0,43.5724,43.643,43.4389,43.4781,277028.0
2020-06-04 09:30:00,55.0,55.34,54.51,54.7,121474.0,43.1798,43.4467,42.7951,42.9443,121474.0
2020-06-04 09:40:00,54.66,54.85,54.15,54.35,58217.0,42.9129,43.0621,42.5125,42.6695,58217.0
2020-06-04 09:50:00,54.35,54.7,54.34,54.45,48509.0,42.6695,42.9443,42.6617,42.748,48509.0
2020-06-04 10:00:00,54.44,54.74,54.42,54.59,39673.0,42.7402,42.9757,42.7245,42.8579,39673.0
2020-06-04 10:10:00,54.58,55.04,54.56,55.01,55824.0,42.8501,43.2112,42.8344,43.1877,55824.0
2020-06-04 10:20:00,54.98,55.02,54.78,54.85,75762.0,43.1641,43.1955,43.0071,43.0621,75762.0
2020-06-04 10:30:00,54.85,55.11,54.74,54.74,100704.0,43.0621,43.2662,42.9757,42.9757,100704.0
2020-06-04 10:40:00,54.76,54.8,54.62,54.69,60815.0,42.9914,43.0228,42.8815,42.9364,60815.0
2020-06-04 10:50:00,54.67,54.92,54.65,54.73,79294.0,42.9207,43.117,42.905,42.9678,79294.0
2020-06-04 11:00:00,54.72,54.78,54.4,54.46,116860.0,42.96,43.0071,42.7088,42.7559,116860.0
2020-06-04 11:10:00,54.47,54.64,54.3,54.42,100456.0,42.7637,42.8972,42.6303,42.7245,100456.0
2020-06-04 11:20:00,54.41,54.68,54.4,54.52,63367.0,42.7166,42.9286,42.7088,42.803,63367.0
2020-06-04 11:30:00,54.49,54.74,54.42,54.71,44159.0,42.7794,42.9757,42.7245,42.9521,44159.0
2020-06-04 11:40:00,54.7,54.87,54.65,54.83,36631.0,42.9443,43.0778,42.905,43.0463,36631.0
2020-06-04 11:50:00,54.84,55.04,54.63,54.69,71952.0,43.0542,43.2112,42.8893,42.9364,71952.0
2020-06-04 12:00:00,54.69,55.06,54.68,54.96,64596.0,42.9364,43.2269,42.9286,43.1484,64596.0
2020-06-04 12:10:00,54.95,55.03,54.75,54.85,44063.0,43.1406,43.2034,42.9835,43.0621,44063.0
2020-06-04 12:20:00,54.84,54.87,54.71,54.71,28172.0,43.0542,43.0778,42.9521,42.9521,28172.0
2020-06-04 12:30:00,54.72,54.72,54.54,54.66,25941.0,42.96,42.96,42.8187,42.9129,25941.0
2020-06-04 12:40:00,54.67,54.73,54.5,54.5,45827.0,42.9207,42.9678,42.7873,42.7873,45827.0
2020-06-04 12:50:00,54.52,54.71,54.52,54.71,22290.0,42.803,42.9521,42.803,42.9521,22290.0
2020-06-04 13:00:00,54.71,54.71,54.48,54.65,30010.0,42.9521,42.9521,42.7716,42.905,30010.0
2020-06-04 13:10:00,54.67,54.73,54.53,54.56,49182.0,42.9207,42.9678,42.8108,42.8344,49182.0
2020-06-04 13:20:00,54.57,54.92,54.56,54.83,58393.0,42.8422,43.117,42.8344,43.0463,58393.0
2020-06-04 13:30:00,54.84,55.04,54.81,54.96,43856.0,43.0542,43.2112,43.0306,43.1484,43856.0
2020-06-04 13:40:00,54.97,55.24,54.87,55.23,51736.0,43.1563,43.3682,43.0778,43.3604,51736.0
2020-06-04 13:50:00,55.23,55.58,55.23,55.55,74113.0,43.3604,43.6352,43.3604,43.6116,74113.0
2020-06-04 14:00:00,55.55,55.62,55.3,55.43,47835.0,43.6116,43.6666,43.4153,43.5174,47835.0
2020-06-04 14:10:00,55.44,55.66,55.42,55.51,29893.0,43.5253,43.698,43.5096,43.5802,29893.0
2020-06-04 14:20:00,55.5,55.67,55.43,55.65,29457.0,43.5724,43.7058,43.5174,43.6901,29457.0
2020-06-04 14:30:00,55.66,55.69,55.26,55.38,31119.0,43.698,43.7215,43.3839,43.4781,31119.0
2020-06-04 14:40:00,55.41,55.6,55.32,55.56,27258.0,43.5017,43.6509,43.431,43.6195,27258.0
2020-06-04 14:50:00,55.58,55.59,55.22,55.22,73643.0,43.6352,43.643,43.3525,43.3525,73643.0
2020-06-04 15:00:00,55.21,55.28,54.84,54.87,41036.0,43.3447,43.3996,43.0542,43.0778,41036.0
2020-06-04 15:10:00,54.86,54.87,54.55,54.6,51946.0,43.0699,43.0778,42.8265,42.8658,51946.0
2020-06-04 15:20:00,54.59,54.88,54.58,54.86,45748.0,42.8579,43.0856,42.8501,43.0699,45748.0
2020-06-04 15:30:00,54.87,54.95,54.63,54.69,57156.0,43.0778,43.1406,42.8893,42.9364,57156.0
2020-06-04 15:40:00,54.69,54.97,54.64,54.94,79447.0,42.9364,43.1563,42.8972,43.1327,79447.0
2020-06-04 15:50:00,54.94,55.26,54.84,55.15,254085.0,43.1327,43.3839,43.0542,43.2976,254085.0
2020-06-05 09:30:00,59.21,59.55,58.41,58.95,226728.0,46.485,46.752,45.857,46.2809,226728.0
2020-06-05 09:40:00,58.95,59.3,58.86,59.12,148894.0,46.2809,46.5557,46.2103,46.4144,148894.0
2020-06-05 09:50:00,59.1,59.64,58.22,58.41,234992.0,46.3987,46.8226,45.7078,45.857,234992.0
2020-06-05 10:00:00,58.38,58.97,58.29,58.89,117142.0,45.8334,46.2966,45.7628,46.2338,117142.0
2020-06-05 10:10:00,58.9,59.09,58.6,59.04,70386.0,46.2417,46.3908,46.0061,46.3516,70386.0
2020-06-05 10:20:00,59.06,59.28,58.55,58.87,111386.0,46.3673,46.54,45.9669,46.2181,111386.0
2020-06-05 10:30:00,58.88,59.2,58.75,59.09,103974.0,46.226,46.4772,46.1239,46.3908,103974.0
2020-06-05 10:40:00,59.1,59.26,58.74,59.23,67665.0,46.3987,46.5243,46.116,46.5007,67665.0
2020-06-05 10:50:00,59.23,59.28,59.07,59.26,94370.0,46.5007,46.54,46.3751,46.5243,94370.0
2020-06-05 11:00:00,59.25,59.58,59.17,59.58,73094.0,46.5164,46.7755,46.4536,46.7755,73094.0
2020-06-05 11:10:00,59.57,59.58,59.28,59.29,71188.0,46.7677,46.7755,46.54,46.5478,71188.0
2020-06-05 11:20:00,59.27,59.67,59.25,59.67,73139.0,46.5321,46.8462,46.5164,46.8462,73139.0
2020-06-05 11:30:00,59.66,59.86,59.54,59.62,81413.0,46.8383,46.9953,46.7441,46.8069,81413.0
2020-06-05 11:40:00,59.6,59.64,59.5,59.61,80161.0,46.7912,46.8226,46.7127,46.7991,80161.0
2020-06-05 11:50:00,59.63,59.85,59.59,59.6,75114.0,46.8148,46.9875,46.7834,46.7912,75114.0
2020-06-05 12:00:00,59.62,59.8,59.32,59.4,72604.0,46.8069,46.9482,46.5714,46.6342,72604.0
2020-06-05 12:10:00,59.42,59.52,58.92,59.01,73089.0,46.6499,46.7284,46.2574,46.328,73089.0
2020-06-05 12:20:00,59.04,59.21,59.03,59.18,62676.0,46.3516,46.485,46.3437,46.4615,62676.0
2020-06-05 12:30:00,59.2,59.33,59.01,59.29,65445.0,46.4772,46.5792,46.328,46.5478,65445.0
2020-06-05 12:40:00,59.28,59.33,59.17,59.17,74810.0,46.54,46.5792,46.4536,46.4536,74810.0
2020-06-05 12:50:00,59.14,59.16,58.89,58.93,86199.0,46.4301,46.4458,46.2338,46.2652,86199.0
2020-06-05 13:00:00,58.93,59.07,58.77,58.86,72479.0,46.2652,46.3751,46.1396,46.2103,72479.0
2020-06-05 13:10:00,58.87,59.05,58.71,59.03,88111.0,46.2181,46.3594,46.0925,46.3437,88111.0
2020-06-05 13:20:00,59.06,59.28,58.98,59.13,86406.0,46.3673,46.54,46.3045,46.4222,86406.0
2020-06-05 13:30:00,59.15,59.34,59.08,59.3,65955.0,46.4379,46.5871,46.383,46.5557,65955.0
2020-06-05 13:40:00,59.3,59.63,59.21,59.36,70532.0,46.5557,46.8148,46.485,46.6028,70532.0
2020-06-05 13:50:00,59.37,59.47,59.24,59.29,57208.0,46.6106,46.6892,46.5086,46.5478,57208.0
2020-06-05 14:00:00,59.3,59.41,59.1,59.16,66397.0,46.5557,46.642,46.3987,46.4458,66397.0
2020-06-05 14:10:00,59.15,59.23,58.88,59.11,115602.0,46.4379,46.5007,46.226,46.4065,115602.0
2020-06-05 14:20:00,59.12,59.56,59.01,59.54,93435.0,46.4144,46.7598,46.328,46.7441,93435.0
2020-06-05 14:30:00,59.54,59.58,59.19,59.51,105995.0,46.7441,46.7755,46.4693,46.7206,105995.0
2020-06-05 14:40:00,59.53,59.63,59.41,59.43,91986.0,46.7363,46.8148,46.642,46.6578,91986.0
2020-06-05 14:50:00,59.46,59.57,59.24,59.26,96778.0,46.6813,46.7677,46.5086,46.5243,96778.0
2020-06-05 15:00:00,59.25,59.35,59.03,59.09,125017.0,46.5164,46.5949,46.3437,46.3908,125017.0
2020-06-05 15:10:00,59.1,59.1,58.67,59.06,112774.0,46.3987,46.3987,46.0611,46.3673,112774.0
2020-06-05 15:20:00,59.06,59.16,58.88,59.11,128314.0,46.3673,46.4458,46.226,46.4065,128314.0
2020-06-05 15:30:00,59.11,59.14,58.9,58.95,106798.0,46.4065,46.4301,46.2417,46.2809,106798.0
2020-06-05 15:40:00,58.95,59.06,58.73,58.87,132373.0,46.2809,46.3673,46.1082,46.2181,132373.0
2020-06-05 15:50:00,58.87,59.41,58.72,59.29,492322.0,46.2181,46.642,46.1003,46.5478,492322.0
2020-06-08 09:30:00,61.99,62.43,60.35,60.78,305618.0,48.6676,49.013,47.38,47.7176,305618.0
2020-06-08 09:40:00,60.76,60.76,60.21,60.45,216832.0,47.7019,47.7019,47.2701,47.4585,216832.0
2020-06-08 09:50:00,60.43,60.61,60.12,60.61,188521.0,47.4428,47.5842,47.1995,47.5842,188521.0
2020-06-08 10:00:00,60.6,60.8,60.22,60.31,147276.0,47.5763,47.7333,47.278,47.3486,147276.0
2020-06-08 10:10:00,60.31,60.52,59.96,60.02,118585.0,47.3486,47.5135,47.0738,47.121,118585.0
2020-06-08 10:20:00,59.97,59.99,59.31,59.46,92648.0,47.0817,47.0974,46.5635,46.6813,92648.0
2020-06-08 10:30:00,59.5,59.76,59.1,59.23,145949.0,46.7127,46.9168,46.3987,46.5007,145949.0
2020-06-08 10:40:00,59.2,59.96,59.13,59.9,116278.0,46.4772,47.0738,46.4222,47.0267,116278.0
2020-06-08 10:50:00,59.9,60.12,59.82,60.0,114129.0,47.0267,47.1995,46.9639,47.1053,114129.0
2020-06-08 11:00:00,60.02,60.12,59.62,59.65,97957.0,47.121,47.1995,46.8069,46.8305,97957.0
2020-06-08 11:10:00,59.68,60.04,59.67,59.95,104341.0,46.854,47.1367,46.8462,47.066,104341.0
2020-06-08 11:20:00,59.92,60.34,59.83,60.27,137868.0,47.0424,47.3722,46.9718,47.3172,137868.0
2020-06-08 11:30:00,60.26,60.4,60.13,60.4,51552.0,47.3094,47.4193,47.2073,47.4193,51552.0
2020-06-08 11:40:00,60.43,60.57,60.39,60.53,45198.0,47.4428,47.5528,47.4114,47.5213,45198.0
2020-06-08 11:50:00,60.51,60.76,60.48,60.67,40598.0,47.5056,47.7019,47.4821,47.6313,40598.0
2020-06-08 12:00:00,60.69,61.03,60.69,61.01,59648.0,47.647,47.9139,47.647,47.8982,59648.0
2020-06-08 12:10:00,61.0,61.12,60.73,61.02,95743.0,47.8903,47.9845,47.6784,47.906,95743.0
2020-06-08 12:20:00,61.02,61.27,61.01,61.09,54433.0,47.906,48.1023,47.8982,47.961,54433.0
2020-06-08 12:30:00,61.07,61.16,60.86,61.1,53814.0,47.9453,48.016,47.7804,47.9688,53814.0
2020-06-08 12:40:00,61.08,61.1,60.76,61.07,80143.0,47.9531,47.9688,47.7019,47.9453,80143.0
2020-06-08 12:50:00,61.07,61.13,60.8,60.98,49561.0,47.9453,47.9924,47.7333,47.8746,49561.0
2020-06-08 13:00:00,61.0,61.13,60.98,61.04,28876.0,47.8903,47.9924,47.8746,47.9217,28876.0
2020-06-08 13:10:00,61.04,61.13,60.81,60.83,59302.0,47.9217,47.9924,47.7412,47.7569,59302.0
2020-06-08 13:20:00,60.85,61.01,60.79,60.87,34051.0,47.7726,47.8982,47.7255,47.7883,34051.0
2020-06-08 13:30:00,60.86,61.0,60.55,60.96,56078.0,47.7804,47.8903,47.537,47.8589,56078.0
2020-06-08 13:40:00,60.95,61.0,60.73,60.85,70215.0,47.8511,47.8903,47.6784,47.7726,70215.0
2020-06-08 13:50:00,60.84,60.89,60.72,60.81,47826.0,47.7647,47.804,47.6705,47.7412,47826.0
2020-06-08 14:00:00,60.81,61.02,60.73,61.0,53059.0,47.7412,47.906,47.6784,47.8903,53059.0
2020-06-08 14:10:00,61.01,61.07,60.59,60.6,70299.0,47.8982,47.9453,47.5685,47.5763,70299.0
2020-06-08 14:20:00,60.61,60.76,60.57,60.68,65854.0,47.5842,47.7019,47.5528,47.6391,65854.0
2020-06-08 14:30:00,60.69,60.91,60.53,60.87,99755.0,47.647,47.8197,47.5213,47.7883,99755.0
2020-06-08 14:40:00,60.87,61.08,60.84,61.01,67657.0,47.7883,47.9531,47.7647,47.8982,67657.0
2020-06-08 14:50:00,61.0,61.22,60.9,61.19,53416.0,47.8903,48.0631,47.8118,48.0395,53416.0
2020-06-08 15:00:00,61.17,61.27,61.0,61.05,62434.0,48.0238,48.1023,47.8903,47.9296,62434.0
2020-06-08 15:10:00,61.05,61.11,60.94,61.06,129225.0,47.9296,47.9767,47.8432,47.9374,129225.0
2020-06-08 15:20:00,61.09,61.36,61.04,61.28,82658.0,47.961,48.173,47.9217,48.1102,82658.0
2020-06-08 15:30:00,61.3,61.71,61.3,61.71,156154.0,48.1259,48.4478,48.1259,48.4478,156154.0
2020-06-08 15:40:00,61.73,61.8,61.59,61.67,183124.0,48.4635,48.5184,48.3535,48.4163,183124.0
2020-06-08 15:50:00,61.7,62.13,61.68,62.11,488518.0,48.4399,48.7775,48.4242,48.7618,488518.0
2020-06-09 09:30:00,59.56,60.13,58.65,59.49,294265.0,46.7598,47.2073,46.0454,46.7049,294265.0
2020-06-09 09:40:00,59.49,60.27,59.37,59.82,186155.0,46.7049,47.3172,46.6106,46.9639,186155.0
2020-06-09 09:50:00,59.75,60.21,59.63,60.14,212865.0,46.909,47.2701,46.8148,47.2152,212865.0
2020-06-09 10:00:00,60.12,60.3,59.48,59.8,261534.0,47.1995,47.3408,46.697,46.9482,261534.0
2020-06-09 10:10:00,59.81,60.44,59.67,60.44,161386.0,46.9561,47.4507,46.8462,47.4507,161386.0
2020-06-09 10:20:00,60.42,60.59,60.2,60.3,116283.0,47.435,47.5685,47.2623,47.3408,116283.0
2020-06-09 10:30:00,60.22,60.68,60.21,60.65,115233.0,47.278,47.6391,47.2701,47.6156,115233.0
2020-06-09 10:40:00,60.67,61.14,60.53,61.05,103800.0,47.6313,48.0003,47.5213,47.9296,103800.0
2020-06-09 10:50:00,61.06,61.38,60.97,61.16,122246.0,47.9374,48.1887,47.8668,48.016,122246.0
2020-06-09 11:00:00,61.17,61.42,60.83,61.22,129421.0,48.0238,48.2201,47.7569,48.0631,129421.0
2020-06-09 11:10:00,61.24,61.37,60.96,61.09,79678.0,48.0788,48.1808,47.8589,47.961,79678.0
2020-06-09 11:20:00,61.09,61.35,60.84,60.89,96009.0,47.961,48.1651,47.7647,47.804,96009.0
2020-06-09 11:30:00,60.88,60.88,60.42,60.48,90232.0,47.7961,47.7961,47.435,47.4821,90232.0
2020-06-09 11:40:00,60.47,60.59,60.29,60.33,98120.0,47.4742,47.5685,47.3329,47.3643,98120.0
2020-06-09 11:50:00,60.35,60.57,60.29,60.38,65969.0,47.38,47.5528,47.3329,47.4036,65969.0
2020-06-09 12:00:00,60.4,60.51,60.35,60.44,41530.0,47.4193,47.5056,47.38,47.4507,41530.0
2020-06-09 12:10:00,60.45,60.52,60.28,60.29,62535.0,47.4585,47.5135,47.3251,47.3329,62535.0
2020-06-09 12:20:00,60.31,60.33,59.7,59.97,267480.0,47.3486,47.3643,46.8697,47.0817,267480.0
2020-06-09 12:30:00,60.0,60.13,59.92,60.13,38838.0,47.1053,47.2073,47.0424,47.2073,38838.0
2020-06-09 12:40:00,60.15,60.36,60.13,60.27,64954.0,47.223,47.3879,47.2073,47.3172,64954.0
2020-06-09 12:50:00,60.29,60.3,60.1,60.22,84088.0,47.3329,47.3408,47.1838,47.278,84088.0
2020-06-09 13:00:00,60.21,60.35,59.87,60.19,169227.0,47.2701,47.38,47.0032,47.2544,169227.0
2020-06-09 13:10:00,60.2,60.5,60.11,60.41,53472.0,47.2623,47.4978,47.1916,47.4271,53472.0
2020-06-09 13:20:00,60.4,60.52,60.36,60.46,32804.0,47.4193,47.5135,47.3879,47.4664,32804.0
2020-06-09 13:30:00,60.46,60.58,60.38,60.46,29335.0,47.4664,47.5606,47.4036,47.4664,29335.0
2020-06-09 13:40:00,60.47,60.55,60.45,60.54,54057.0,47.4742,47.537,47.4585,47.5292,54057.0
2020-06-09 13:50:00,60.53,60.58,60.44,60.55,33095.0,47.5213,47.5606,47.4507,47.537,33095.0
2020-06-09 14:00:00,60.56,60.6,60.36,60.38,30064.0,47.5449,47.5763,47.3879,47.4036,30064.0
2020-06-09 14:10:00,60.38,60.53,60.33,60.33,47838.0,47.4036,47.5213,47.3643,47.3643,47838.0
2020-06-09 14:20:00,60.3,60.34,60.03,60.06,83758.0,47.3408,47.3722,47.1288,47.1524,83758.0
2020-06-09 14:30:00,60.04,60.22,60.02,60.2,56697.0,47.1367,47.278,47.121,47.2623,56697.0
2020-06-09 14:40:00,60.18,60.34,60.18,60.3,63115.0,47.2466,47.3722,47.2466,47.3408,63115.0
2020-06-09 14:50:00,60.3,60.33,60.2,60.3,79767.0,47.3408,47.3643,47.2623,47.3408,79767.0
2020-06-09 15:00:00,60.3,60.37,60.22,60.29,58123.0,47.3408,47.3957,47.278,47.3329,58123.0
2020-06-09 15:10:00,60.29,60.42,60.21,60.34,78039.0,47.3329,47.435,47.2701,47.3722,78039.0
2020-06-09 15:20:00,60.35,60.46,60.19,60.24,93063.0,47.38,47.4664,47.2544,47.2937,93063.0
2020-06-09 15:30:00,60.24,60.24,59.89,60.0,172226.0,47.2937,47.2937,47.0189,47.1053,172226.0
2020-06-09 15:40:00,59.99,60.27,59.79,59.82,123864.0,47.0974,47.3172,46.9404,46.9639,123864.0
2020-06-09 15:50:00,59.81,59.81,59.43,59.47,639159.0,46.9561,46.9561,46.6578,46.6892,639159.0
2020-06-10 09:30:00,58.03,58.11,57.33,57.48,245580.0,45.5586,45.6214,45.0091,45.1268,245580.0
2020-06-10 09:40:00,57.45,57.51,56.88,57.0,281503.0,45.1033,45.1504,44.6558,44.75,281503.0
2020-06-10 09:50:00,57.01,57.18,56.43,57.0,169258.0,44.7578,44.8913,44.3025,44.75,169258.0
2020-06-10 10:00:00,57.0,57.09,56.52,56.56,185829.0,44.75,44.8206,44.3731,44.4046,185829.0
2020-06-10 10:10:00,56.54,56.55,55.82,55.82,221619.0,44.3888,44.3967,43.8236,43.8236,221619.0
2020-06-10 10:20:00,55.78,56.19,55.78,56.13,155563.0,43.7922,44.1141,43.7922,44.067,155563.0
2020-06-10 10:30:00,56.1,56.39,55.72,56.27,230911.0,44.0434,44.2711,43.7451,44.1769,230911.0
2020-06-10 10:40:00,56.27,56.49,56.13,56.23,148301.0,44.1769,44.3496,44.067,44.1455,148301.0
2020-06-10 10:50:00,56.23,56.38,56.05,56.18,124730.0,44.1455,44.2632,44.0042,44.1062,124730.0
2020-06-10 11:00:00,56.13,56.7,56.13,56.47,104241.0,44.067,44.5145,44.067,44.3339,104241.0
2020-06-10 11:10:00,56.48,56.56,56.07,56.51,153854.0,44.3417,44.4046,44.0199,44.3653,153854.0
2020-06-10 11:20:00,56.48,56.65,56.41,56.53,113142.0,44.3417,44.4752,44.2868,44.381,113142.0
2020-06-10 11:30:00,56.55,56.77,56.55,56.72,98660.0,44.3967,44.5694,44.3967,44.5302,98660.0
2020-06-10 11:40:00,56.71,57.15,56.69,57.07,92749.0,44.5223,44.8678,44.5066,44.8049,92749.0
2020-06-10 11:50:00,57.06,57.25,56.79,56.97,92972.0,44.7971,44.9463,44.5851,44.7264,92972.0
2020-06-10 12:00:00,56.98,57.12,56.72,56.86,90464.0,44.7343,44.8442,44.5302,44.6401,90464.0
2020-06-10 12:10:00,56.87,56.9,56.59,56.68,103549.0,44.6479,44.6715,44.4281,44.4988,103549.0
2020-06-10 12:20:00,56.66,56.72,56.54,56.62,112305.0,44.4831,44.5302,44.3888,44.4517,112305.0
2020-06-10 12:30:00,56.63,56.64,56.05,56.05,200915.0,44.4595,44.4674,44.0042,44.0042,200915.0
2020-06-10 12:40:00,56.06,56.25,55.93,56.09,207387.0,44.012,44.1612,43.9099,44.0356,207387.0
2020-06-10 12:50:00,56.08,56.56,56.05,56.48,46704.0,44.0277,44.4046,44.0042,44.3417,46704.0
2020-06-10 13:00:00,56.47,56.88,56.39,56.88,36801.0,44.3339,44.6558,44.2711,44.6558,36801.0
2020-06-10 13:10:00,56.88,57.06,56.8,57.04,44624.0,44.6558,44.7971,44.593,44.7814,44624.0
2020-06-10 13:20:00,57.03,57.11,56.88,56.95,39202.0,44.7735,44.8363,44.6558,44.7107,39202.0
2020-06-10 13:30:00,56.95,57.1,56.95,57.0,46922.0,44.7107,44.8285,44.7107,44.75,46922.0
2020-06-10 13:40:00,57.0,57.27,56.97,57.08,41852.0,44.75,44.962,44.7264,44.8128,41852.0
2020-06-10 13:50:00,57.06,57.07,56.86,56.91,60927.0,44.7971,44.8049,44.6401,44.6793,60927.0
2020-06-10 14:00:00,56.93,57.8,56.58,57.32,110650.0,44.695,45.3781,44.4203,45.0012,110650.0
2020-06-10 14:10:00,57.35,57.57,57.27,57.46,65881.0,45.0248,45.1975,44.962,45.1111,65881.0
2020-06-10 14:20:00,57.42,57.55,57.29,57.45,72898.0,45.0797,45.1818,44.9777,45.1033,72898.0
2020-06-10 14:30:00,57.47,57.47,56.92,56.92,64865.0,45.119,45.119,44.6872,44.6872,64865.0
2020-06-10 14:40:00,56.91,57.17,56.61,56.62,96909.0,44.6793,44.8835,44.4438,44.4517,96909.0
2020-06-10 14:50:00,56.65,56.67,56.33,56.65,107273.0,44.4752,44.4909,44.224,44.4752,107273.0
2020-06-10 15:00:00,56.62,56.68,56.24,56.59,93980.0,44.4517,44.4988,44.1533,44.4281,93980.0
2020-06-10 15:10:00,56.58,56.75,56.43,56.59,58002.0,44.4203,44.5537,44.3025,44.4281,58002.0
2020-06-10 15:20:00,56.58,56.83,56.3,56.83,77511.0,44.4203,44.6165,44.2004,44.6165,77511.0
2020-06-10 15:30:00,56.83,56.92,56.47,56.52,81600.0,44.6165,44.6872,44.3339,44.3731,81600.0
2020-06-10 15:40:00,56.51,56.52,56.11,56.19,114340.0,44.3653,44.3731,44.0513,44.1141,114340.0
2020-06-10 15:50:00,56.15,56.22,55.6,55.63,465019.0,44.0827,44.1376,43.6509,43.6744,465019.0
2020-06-11 09:30:00,51.77,53.49,51.07,53.49,325097.0,40.644,41.9943,40.0944,41.9943,325097.0
2020-06-11 09:40:00,53.5,54.28,52.88,53.84,165286.0,42.0022,42.6146,41.5154,42.2691,165286.0
2020-06-11 09:50:00,53.8,54.24,53.55,53.98,91712.0,42.2377,42.5831,42.0414,42.379,91712.0
2020-06-11 10:00:00,53.97,54.35,53.74,54.25,89662.0,42.3712,42.6695,42.1906,42.591,89662.0
2020-06-11 10:10:00,54.23,54.93,54.14,54.42,94721.0,42.5753,43.1249,42.5046,42.7245,94721.0
2020-06-11 10:20:00,54.48,54.77,53.94,53.95,78434.0,42.7716,42.9992,42.3476,42.3555,78434.0
2020-06-11 10:30:00,53.92,54.28,53.92,54.13,61749.0,42.3319,42.6146,42.3319,42.4968,61749.0
2020-06-11 10:40:00,54.16,54.33,53.63,53.77,83520.0,42.5203,42.6538,42.1042,42.2142,83520.0
2020-06-11 10:50:00,53.8,53.92,53.62,53.87,57089.0,42.2377,42.3319,42.0964,42.2927,57089.0
2020-06-11 11:00:00,53.85,53.88,53.53,53.69,124155.0,42.277,42.3005,42.0257,42.1513,124155.0
2020-06-11 11:10:00,53.68,54.21,53.64,54.08,130282.0,42.1435,42.5596,42.1121,42.4575,130282.0
2020-06-11 11:20:00,54.07,54.19,53.7,53.74,101128.0,42.4497,42.5439,42.1592,42.1906,101128.0
2020-06-11 11:30:00,53.69,53.75,53.33,53.37,148128.0,42.1513,42.1985,41.8687,41.9001,148128.0
2020-06-11 11:40:00,53.34,53.64,53.2,53.58,97144.0,41.8766,42.1121,41.7667,42.065,97144.0
2020-06-11 11:50:00,53.56,53.61,53.16,53.28,50830.0,42.0493,42.0885,41.7353,41.8295,50830.0
2020-06-11 12:00:00,53.28,53.32,52.9,52.94,59237.0,41.8295,41.8609,41.5311,41.5625,59237.0
2020-06-11 12:10:00,52.95,52.97,52.76,52.82,61795.0,41.5704,41.5861,41.4212,41.4683,61795.0
2020-06-11 12:20:00,52.85,53.07,52.74,52.76,62536.0,41.4919,41.6646,41.4055,41.4212,62536.0
2020-06-11 12:30:00,52.76,53.36,52.76,53.28,53646.0,41.4212,41.8923,41.4212,41.8295,53646.0
2020-06-11 12:40:00,53.28,53.32,52.98,53.0,46544.0,41.8295,41.8609,41.5939,41.6096,46544.0
2020-06-11 12:50:00,53.01,53.08,52.78,53.0,32352.0,41.6175,41.6724,41.4369,41.6096,32352.0
2020-06-11 13:00:00,53.0,53.31,52.95,53.29,50852.0,41.6096,41.853,41.5704,41.8373,50852.0
2020-06-11 13:10:00,53.25,53.61,53.14,53.47,36092.0,41.8059,42.0885,41.7196,41.9786,36092.0
2020-06-11 13:20:00,53.49,53.54,53.17,53.23,45026.0,41.9943,42.0336,41.7431,41.7902,45026.0
2020-06-11 13:30:00,53.22,53.36,52.95,52.95,97603.0,41.7824,41.8923,41.5704,41.5704,97603.0
2020-06-11 13:40:00,52.97,53.0,52.71,52.89,86905.0,41.5861,41.6096,41.382,41.5233,86905.0
2020-06-11 13:50:00,52.89,53.05,52.83,52.85,86979.0,41.5233,41.6489,41.4762,41.4919,86979.0
2020-06-11 14:00:00,52.84,52.88,52.55,52.72,54782.0,41.484,41.5154,41.2563,41.3898,54782.0
2020-06-11 14:10:00,52.72,52.85,52.48,52.66,59385.0,41.3898,41.4919,41.2014,41.3427,59385.0
2020-06-11 14:20:00,52.65,52.89,52.61,52.75,46153.0,41.3349,41.5233,41.3035,41.4134,46153.0
2020-06-11 14:30:00,52.77,52.85,52.42,52.48,55020.0,41.4291,41.4919,41.1543,41.2014,55020.0
2020-06-11 14:40:00,52.48,52.56,52.32,52.42,64204.0,41.2014,41.2642,41.0758,41.1543,64204.0
2020-06-11 14:50:00,52.41,52.53,51.99,52.18,130990.0,41.1464,41.2406,40.8167,40.9659,130990.0
2020-06-11 15:00:00,52.14,52.25,51.86,51.96,170783.0,40.9345,41.0208,40.7146,40.7931,170783.0
2020-06-11 15:10:00,51.95,52.03,51.68,51.74,83380.0,40.7853,40.8481,40.5733,40.6204,83380.0
2020-06-11 15:20:00,51.75,51.77,51.31,51.46,134527.0,40.6283,40.644,40.2828,40.4006,134527.0
2020-06-11 15:30:00,51.45,51.59,51.3,51.43,170858.0,40.3928,40.5027,40.275,40.3771,170858.0
2020-06-11 15:40:00,51.43,51.75,51.39,51.48,271744.0,40.3771,40.6283,40.3456,40.4163,271744.0
2020-06-11 15:50:00,51.48,51.49,51.1,51.16,606630.0,40.4163,40.4242,40.118,40.1651,606630.0
2020-06-12 09:30:00,53.85,54.18,52.91,53.27,247036.0,42.277,42.536,41.539,41.8216,247036.0
2020-06-12 09:40:00,53.27,53.69,52.34,52.34,164204.0,41.8216,42.1513,41.0915,41.0915,164204.0
2020-06-12 09:50:00,52.33,52.54,52.08,52.44,85168.0,41.0836,41.2485,40.8874,41.17,85168.0
2020-06-12 10:00:00,52.53,53.19,52.45,52.46,142941.0,41.2406,41.7588,41.1778,41.1857,142941.0
2020-06-12 10:10:00,52.5,53.03,52.48,52.65,117560.0,41.2171,41.6332,41.2014,41.3349,117560.0
2020-06-12 10:20:00,52.65,52.82,52.13,52.15,55003.0,41.3349,41.4683,40.9266,40.9423,55003.0
2020-06-12 10:30:00,52.16,52.19,51.62,51.62,73284.0,40.9502,40.9737,40.5262,40.5262,73284.0
2020-06-12 10:40:00,51.62,52.07,51.61,51.97,73765.0,40.5262,40.8795,40.5184,40.801,73765.0
2020-06-12 10:50:00,51.97,51.98,51.13,51.14,64718.0,40.801,40.8088,40.1415,40.1494,64718.0
2020-06-12 11:00:00,51.11,51.68,50.7,51.54,88373.0,40.1258,40.5733,39.8039,40.4634,88373.0
2020-06-12 11:10:00,51.6,51.61,50.91,50.94,82987.0,40.5105,40.5184,39.9688,39.9924,82987.0
2020-06-12 11:20:00,50.91,51.57,50.66,51.45,82894.0,39.9688,40.487,39.7725,40.3928,82894.0
2020-06-12 11:30:00,51.5,52.05,51.32,51.89,45531.0,40.432,40.8638,40.2907,40.7382,45531.0
2020-06-12 11:40:00,51.89,51.98,51.53,51.83,51915.0,40.7382,40.8088,40.4556,40.6911,51915.0
2020-06-12 11:50:00,51.85,52.21,51.58,52.19,41762.0,40.7068,40.9894,40.4948,40.9737,41762.0
2020-06-12 12:00:00,52.2,52.35,52.06,52.18,42242.0,40.9816,41.0993,40.8717,40.9659,42242.0
2020-06-12 12:10:00,52.18,52.18,51.84,52.08,34321.0,40.9659,40.9659,40.6989,40.8874,34321.0
2020-06-12 12:20:00,52.12,52.12,51.55,51.68,29792.0,40.9188,40.9188,40.4713,40.5733,29792.0
2020-06-12 12:30:00,51.67,51.67,51.47,51.65,29242.0,40.5655,40.5655,40.4085,40.5498,29242.0
2020-06-12 12:40:00,51.63,51.82,51.41,51.53,47376.0,40.5341,40.6832,40.3613,40.4556,47376.0
2020-06-12 12:50:00,51.55,51.99,51.55,51.83,27978.0,40.4713,40.8167,40.4713,40.6911,27978.0
2020-06-12 13:00:00,51.85,51.87,51.54,51.68,38774.0,40.7068,40.7225,40.4634,40.5733,38774.0
2020-06-12 13:10:00,51.66,51.73,51.53,51.65,56785.0,40.5576,40.6126,40.4556,40.5498,56785.0
2020-06-12 13:20:00,51.67,51.95,51.56,51.8,106102.0,40.5655,40.7853,40.4791,40.6675,106102.0
2020-06-12 13:30:00,51.81,51.88,51.36,51.43,70939.0,40.6754,40.7303,40.3221,40.3771,70939.0
2020-06-12 13:40:00,51.41,51.57,51.01,51.02,69687.0,40.3613,40.487,40.0473,40.0552,69687.0
2020-06-12 13:50:00,51.08,51.4,50.86,50.9,45902.0,40.1023,40.3535,39.9296,39.961,45902.0
2020-06-12 14:00:00,50.92,51.22,50.83,50.89,68499.0,39.9767,40.2122,39.906,39.9531,68499.0
2020-06-12 14:10:00,50.93,51.48,50.93,51.23,41988.0,39.9845,40.4163,39.9845,40.22,41988.0
2020-06-12 14:20:00,51.2,51.43,51.06,51.36,32991.0,40.1965,40.3771,40.0866,40.3221,32991.0
2020-06-12 14:30:00,51.4,51.63,51.28,51.3,34870.0,40.3535,40.5341,40.2593,40.275,34870.0
2020-06-12 14:40:00,51.3,51.44,51.11,51.24,46719.0,40.275,40.3849,40.1258,40.2279,46719.0
2020-06-12 14:50:00,51.27,51.54,51.24,51.49,43358.0,40.2514,40.4634,40.2279,40.4242,43358.0
2020-06-12 15:00:00,51.51,51.97,51.51,51.84,51317.0,40.4399,40.801,40.4399,40.6989,51317.0
2020-06-12 15:10:00,51.81,52.07,51.65,51.91,86286.0,40.6754,40.8795,40.5498,40.7539,86286.0
2020-06-12 15:20:00,51.9,51.93,51.58,51.79,53283.0,40.746,40.7696,40.4948,40.6597,53283.0
2020-06-12 15:30:00,51.8,52.03,51.68,51.96,90678.0,40.6675,40.8481,40.5733,40.7931,90678.0
2020-06-12 15:40:00,51.99,52.5,51.89,52.38,126622.0,40.8167,41.2171,40.7382,41.1229,126622.0
2020-06-12 15:50:00,52.44,52.62,52.28,52.57,384973.0,41.17,41.3113,41.0444,41.2721,384973.0
2020-06-15 09:30:00,49.73,50.38,49.27,50.0,174936.0,39.0424,39.5527,38.6813,39.2544,174936.0
2020-06-15 09:40:00,49.97,50.15,49.63,49.7,124549.0,39.2308,39.3721,38.9639,39.0188,124549.0
2020-06-15 09:50:00,49.74,50.38,49.67,50.24,165197.0,39.0503,39.5527,38.9953,39.4428,165197.0
2020-06-15 10:00:00,50.2,50.64,49.95,50.48,44451.0,39.4114,39.7568,39.2151,39.6312,44451.0
2020-06-15 10:10:00,50.43,50.69,50.37,50.61,58525.0,39.592,39.7961,39.5449,39.7333,58525.0
2020-06-15 10:20:00,50.62,50.62,50.18,50.3,52206.0,39.7411,39.7411,39.3957,39.4899,52206.0
2020-06-15 10:30:00,50.27,50.75,50.2,50.24,65635.0,39.4663,39.8432,39.4114,39.4428,65635.0
2020-06-15 10:40:00,50.21,50.92,50.13,50.67,185449.0,39.4192,39.9767,39.3564,39.7804,185449.0
2020-06-15 10:50:00,50.65,50.95,50.62,50.8,119019.0,39.7647,40.0002,39.7411,39.8824,119019.0
2020-06-15 11:00:00,50.81,51.18,50.75,50.98,76454.0,39.8903,40.1808,39.8432,40.0238,76454.0
2020-06-15 11:10:00,50.99,51.13,50.84,51.1,105060.0,40.0316,40.1415,39.9138,40.118,105060.0
2020-06-15 11:20:00,51.09,51.14,50.84,50.94,66252.0,40.1101,40.1494,39.9138,39.9924,66252.0
2020-06-15 11:30:00,50.94,51.01,50.73,50.82,85589.0,39.9924,40.0473,39.8275,39.8981,85589.0
2020-06-15 11:40:00,50.83,51.04,50.58,50.67,70702.0,39.906,40.0709,39.7097,39.7804,70702.0
2020-06-15 11:50:00,50.69,50.93,50.66,50.78,60745.0,39.7961,39.9845,39.7725,39.8667,60745.0
2020-06-15 12:00:00,50.77,51.24,50.69,51.18,78952.0,39.8589,40.2279,39.7961,40.1808,78952.0
2020-06-15 12:10:00,51.17,51.43,51.14,51.4,72074.0,40.1729,40.3771,40.1494,40.3535,72074.0
2020-06-15 12:20:00,51.38,51.62,51.33,51.56,46033.0,40.3378,40.5262,40.2985,40.4791,46033.0
2020-06-15 12:30:00,51.54,51.64,51.39,51.54,48397.0,40.4634,40.5419,40.3456,40.4634,48397.0
2020-06-15 12:40:00,51.52,51.83,51.48,51.8,52844.0,40.4477,40.6911,40.4163,40.6675,52844.0
2020-06-15 12:50:00,51.82,52.24,51.82,52.2,69003.0,40.6832,41.013,40.6832,40.9816,69003.0
2020-06-15 13:00:00,52.19,52.2,52.0,52.19,40550.0,40.9737,40.9816,40.8246,40.9737,40550.0
2020-06-15 13:10:00,52.19,52.26,51.98,52.02,48204.0,40.9737,41.0287,40.8088,40.8403,48204.0
2020-06-15 13:20:00,52.02,52.2,51.9,52.06,84020.0,40.8403,40.9816,40.746,40.8717,84020.0
2020-06-15 13:30:00,52.05,52.05,51.81,51.99,72526.0,40.8638,40.8638,40.6754,40.8167,72526.0
2020-06-15 13:40:00,51.97,52.05,51.72,51.72,69569.0,40.801,40.8638,40.6047,40.6047,69569.0
2020-06-15 13:50:00,51.72,51.93,51.72,51.83,54346.0,40.6047,40.7696,40.6047,40.6911,54346.0
2020-06-15 14:00:00,51.85,52.6,51.85,52.39,94432.0,40.7068,41.2956,40.7068,41.1307,94432.0
2020-06-15 14:10:00,52.39,52.74,52.27,52.53,59395.0,41.1307,41.4055,41.0365,41.2406,59395.0
2020-06-15 14:20:00,52.52,52.68,52.36,52.57,89964.0,41.2328,41.3584,41.1072,41.2721,89964.0
2020-06-15 14:30:00,52.58,52.63,52.24,52.38,82327.0,41.2799,41.3192,41.013,41.1229,82327.0
2020-06-15 14:40:00,52.4,52.61,52.33,52.58,64233.0,41.1386,41.3035,41.0836,41.2799,64233.0
2020-06-15 14:50:00,52.61,52.62,52.26,52.34,84261.0,41.3035,41.3113,41.0287,41.0915,84261.0
2020-06-15 15:00:00,52.35,52.56,52.32,52.52,41702.0,41.0993,41.2642,41.0758,41.2328,41702.0
2020-06-15 15:10:00,52.53,52.6,52.34,52.4,71593.0,41.2406,41.2956,41.0915,41.1386,71593.0
2020-06-15 15:20:00,52.38,52.41,52.11,52.16,72576.0,41.1229,41.1464,40.9109,40.9502,72576.0
2020-06-15 15:30:00,52.17,52.24,51.74,51.98,88822.0,40.958,41.013,40.6204,40.8088,88822.0
2020-06-15 15:40:00,51.95,52.18,51.87,51.98,125016.0,40.7853,40.9659,40.7225,40.8088,125016.0
2020-06-15 15:50:00,52.0,52.31,51.96,52.21,358828.0,40.8246,41.0679,40.7931,40.9894,358828.0
2020-06-16 09:30:00,54.55,54.94,53.4,53.87,176211.0,42.8265,43.1327,41.9237,42.2927,176211.0
2020-06-16 09:40:00,53.88,54.02,53.57,53.57,89460.0,42.3005,42.4104,42.0571,42.0571,89460.0
2020-06-16 09:50:00,53.58,54.39,53.56,54.35,58710.0,42.065,42.7009,42.0493,42.6695,58710.0
2020-06-16 10:00:00,54.44,54.88,54.31,54.57,68191.0,42.7402,43.0856,42.6381,42.8422,68191.0
2020-06-16 10:10:00,54.53,54.75,54.45,54.52,67410.0,42.8108,42.9835,42.748,42.803,67410.0
2020-06-16 10:20:00,54.51,54.51,54.13,54.28,61364.0,42.7951,42.7951,42.4968,42.6146,61364.0
2020-06-16 10:30:00,54.27,54.34,53.38,53.44,80052.0,42.6067,42.6617,41.908,41.9551,80052.0
2020-06-16 10:40:00,53.41,53.78,53.25,53.72,59330.0,41.9315,42.222,41.8059,42.1749,59330.0
2020-06-16 10:50:00,53.71,53.71,52.28,52.46,57854.0,42.1671,42.1671,41.0444,41.1857,57854.0
2020-06-16 11:00:00,52.41,52.95,51.9,52.73,74538.0,41.1464,41.5704,40.746,41.3977,74538.0
2020-06-16 11:10:00,52.73,53.36,52.53,53.18,91861.0,41.3977,41.8923,41.2406,41.751,91861.0
2020-06-16 11:20:00,53.11,53.59,53.1,53.53,43171.0,41.696,42.0728,41.6881,42.0257,43171.0
2020-06-16 11:30:00,53.53,53.56,53.19,53.26,118065.0,42.0257,42.0493,41.7588,41.8138,118065.0
2020-06-16 11:40:00,53.28,53.59,53.17,53.59,68762.0,41.8295,42.0728,41.7431,42.0728,68762.0
2020-06-16 11:50:00,53.56,53.64,53.21,53.37,54232.0,42.0493,42.1121,41.7745,41.9001,54232.0
2020-06-16 12:00:00,53.39,53.48,53.15,53.3,55274.0,41.9158,41.9865,41.7274,41.8452,55274.0
2020-06-16 12:10:00,53.28,53.52,53.2,53.52,32070.0,41.8295,42.0179,41.7667,42.0179,32070.0
2020-06-16 12:20:00,53.53,53.62,53.4,53.55,21739.0,42.0257,42.0964,41.9237,42.0414,21739.0
2020-06-16 12:30:00,53.54,53.76,53.51,53.64,28762.0,42.0336,42.2063,42.01,42.1121,28762.0
2020-06-16 12:40:00,53.67,53.88,53.63,53.78,41970.0,42.1356,42.3005,42.1042,42.222,41970.0
2020-06-16 12:50:00,53.79,53.83,53.63,53.63,46543.0,42.2299,42.2613,42.1042,42.1042,46543.0
2020-06-16 13:00:00,53.64,53.7,53.5,53.55,21829.0,42.1121,42.1592,42.0022,42.0414,21829.0
2020-06-16 13:10:00,53.59,53.7,53.46,53.67,16312.0,42.0728,42.1592,41.9708,42.1356,16312.0
2020-06-16 13:20:00,53.68,53.76,53.57,53.66,35097.0,42.1435,42.2063,42.0571,42.1278,35097.0
2020-06-16 13:30:00,53.66,53.72,53.59,53.7,50392.0,42.1278,42.1749,42.0728,42.1592,50392.0
2020-06-16 13:40:00,53.74,53.9,53.68,53.74,23635.0,42.1906,42.3162,42.1435,42.1906,23635.0
2020-06-16 13:50:00,53.75,53.83,53.62,53.76,68897.0,42.1985,42.2613,42.0964,42.2063,68897.0
2020-06-16 14:00:00,53.77,53.95,53.75,53.94,45972.0,42.2142,42.3555,42.1985,42.3476,45972.0
2020-06-16 14:10:00,53.94,54.22,53.91,54.11,53567.0,42.3476,42.5674,42.3241,42.4811,53567.0
2020-06-16 14:20:00,54.12,54.18,53.92,54.12,68995.0,42.4889,42.536,42.3319,42.4889,68995.0
2020-06-16 14:30:00,54.15,54.26,54.02,54.1,77613.0,42.5125,42.5988,42.4104,42.4732,77613.0
2020-06-16 14:40:00,54.11,54.17,54.06,54.13,74989.0,42.4811,42.5282,42.4418,42.4968,74989.0
2020-06-16 14:50:00,54.11,54.14,53.89,53.92,59212.0,42.4811,42.5046,42.3084,42.3319,59212.0
2020-06-16 15:00:00,53.93,54.07,53.75,54.03,130818.0,42.3398,42.4497,42.1985,42.4183,130818.0
2020-06-16 15:10:00,54.04,54.07,53.88,53.97,184890.0,42.4261,42.4497,42.3005,42.3712,184890.0
2020-06-16 15:20:00,53.97,54.18,53.94,54.11,115018.0,42.3712,42.536,42.3476,42.4811,115018.0
2020-06-16 15:30:00,54.1,54.51,54.01,54.5,170716.0,42.4732,42.7951,42.4026,42.7873,170716.0
2020-06-16 15:40:00,54.5,54.64,54.41,54.59,340731.0,42.7873,42.8972,42.7166,42.8579,340731.0
2020-06-16 15:50:00,54.59,54.8,54.33,54.61,454485.0,42.8579,43.0228,42.6538,42.8736,454485.0
2020-06-17 09:30:00,54.5,54.55,53.79,53.8,139573.0,42.7873,42.8265,42.2299,42.2377,139573.0
2020-06-17 09:40:00,53.8,54.49,53.64,53.82,108466.0,42.2377,42.7794,42.1121,42.2534,108466.0
2020-06-17 09:50:00,53.84,53.97,53.4,53.54,108219.0,42.2691,42.3712,41.9237,42.0336,108219.0
2020-06-17 10:00:00,53.51,54.07,53.48,53.98,83433.0,42.01,42.4497,41.9865,42.379,83433.0
2020-06-17 10:10:00,53.98,54.05,53.58,53.7,73260.0,42.379,42.434,42.065,42.1592,73260.0
2020-06-17 10:20:00,53.7,53.73,53.32,53.49,89899.0,42.1592,42.1828,41.8609,41.9943,89899.0
2020-06-17 10:30:00,53.51,54.04,53.41,53.94,112038.0,42.01,42.4261,41.9315,42.3476,112038.0
2020-06-17 10:40:00,53.96,53.97,53.74,53.85,69786.0,42.3633,42.3712,42.1906,42.277,69786.0
2020-06-17 10:50:00,53.85,54.04,53.8,53.88,70676.0,42.277,42.4261,42.2377,42.3005,70676.0
2020-06-17 11:00:00,53.89,53.9,53.56,53.66,47802.0,42.3084,42.3162,42.0493,42.1278,47802.0
2020-06-17 11:10:00,53.65,53.72,53.4,53.46,32049.0,42.1199,42.1749,41.9237,41.9708,32049.0
2020-06-17 11:20:00,53.43,53.45,53.03,53.07,56814.0,41.9472,41.9629,41.6332,41.6646,56814.0
2020-06-17 11:30:00,53.05,53.36,52.95,53.25,38830.0,41.6489,41.8923,41.5704,41.8059,38830.0
2020-06-17 11:40:00,53.25,53.72,53.24,53.66,51932.0,41.8059,42.1749,41.7981,42.1278,51932.0
2020-06-17 11:50:00,53.66,53.67,53.51,53.51,41635.0,42.1278,42.1356,42.01,42.01,41635.0
2020-06-17 12:00:00,53.5,53.52,53.32,53.44,32223.0,42.0022,42.0179,41.8609,41.9551,32223.0
2020-06-17 12:10:00,53.43,53.48,53.27,53.34,39101.0,41.9472,41.9865,41.8216,41.8766,39101.0
2020-06-17 12:20:00,53.34,53.5,53.22,53.41,48547.0,41.8766,42.0022,41.7824,41.9315,48547.0
2020-06-17 12:30:00,53.42,53.61,53.4,53.59,38105.0,41.9394,42.0885,41.9237,42.0728,38105.0
2020-06-17 12:40:00,53.58,53.58,53.43,53.5,28541.0,42.065,42.065,41.9472,42.0022,28541.0
2020-06-17 12:50:00,53.49,53.66,53.4,53.65,45912.0,41.9943,42.1278,41.9237,42.1199,45912.0
2020-06-17 13:00:00,53.67,53.75,53.6,53.69,45878.0,42.1356,42.1985,42.0807,42.1513,45878.0
2020-06-17 13:10:00,53.68,53.8,53.67,53.78,27768.0,42.1435,42.2377,42.1356,42.222,27768.0
2020-06-17 13:20:00,53.78,53.9,53.75,53.89,34216.0,42.222,42.3162,42.1985,42.3084,34216.0
2020-06-17 13:30:00,53.9,53.93,53.78,53.8,28833.0,42.3162,42.3398,42.222,42.2377,28833.0
2020-06-17 13:40:00,53.8,53.81,53.63,53.66,32352.0,42.2377,42.2456,42.1042,42.1278,32352.0
2020-06-17 13:50:00,53.68,53.71,53.44,53.44,34068.0,42.1435,42.1671,41.9551,41.9551,34068.0
2020-06-17 14:00:00,53.43,53.53,53.36,53.51,39321.0,41.9472,42.0257,41.8923,42.01,39321.0
2020-06-17 14:10:00,53.52,53.53,53.29,53.3,35737.0,42.0179,42.0257,41.8373,41.8452,35737.0
2020-06-17 14:20:00,53.3,53.39,53.22,53.25,42892.0,41.8452,41.9158,41.7824,41.8059,42892.0
2020-06-17 14:30:00,53.27,53.27,53.12,53.25,35448.0,41.8216,41.8216,41.7038,41.8059,35448.0
2020-06-17 14:40:00,53.23,53.41,53.23,53.4,81791.0,41.7902,41.9315,41.7902,41.9237,81791.0
2020-06-17 14:50:00,53.39,53.46,53.15,53.16,47951.0,41.9158,41.9708,41.7274,41.7353,47951.0
2020-06-17 15:00:00,53.16,53.25,53.09,53.2,51817.0,41.7353,41.8059,41.6803,41.7667,51817.0
2020-06-17 15:10:00,53.2,53.2,53.04,53.08,45920.0,41.7667,41.7667,41.641,41.6724,45920.0
2020-06-17 15:20:00,53.08,53.11,52.87,52.97,60656.0,41.6724,41.696,41.5076,41.5861,60656.0
2020-06-17 15:30:00,52.98,53.04,52.83,52.95,95767.0,41.5939,41.641,41.4762,41.5704,95767.0
2020-06-17 15:40:00,52.94,52.94,52.58,52.6,92373.0,41.5625,41.5625,41.2799,41.2956,92373.0
2020-06-17 15:50:00,52.59,52.73,52.44,52.47,303490.0,41.2878,41.3977,41.17,41.1935,303490.0
2020-06-18 09:30:00,52.0,52.45,51.47,52.44,145775.0,40.8246,41.1778,40.4085,41.17,145775.0
2020-06-18 09:40:00,52.35,52.56,52.14,52.54,44020.0,41.0993,41.2642,40.9345,41.2485,44020.0
2020-06-18 09:50:00,52.5,52.5,52.08,52.16,25319.0,41.2171,41.2171,40.8874,40.9502,25319.0
2020-06-18 10:00:00,52.18,52.97,52.16,52.91,66725.0,40.9659,41.5861,40.9502,41.539,66725.0
2020-06-18 10:10:00,52.88,53.17,52.67,53.15,46603.0,41.5154,41.7431,41.3506,41.7274,46603.0
2020-06-18 10:20:00,53.18,53.51,52.9,53.43,166003.0,41.751,42.01,41.5311,41.9472,166003.0
2020-06-18 10:30:00,53.43,53.71,53.21,53.44,51472.0,41.9472,42.1671,41.7745,41.9551,51472.0
2020-06-18 10:40:00,53.47,53.84,53.43,53.69,56816.0,41.9786,42.2691,41.9472,42.1513,56816.0
2020-06-18 10:50:00,53.67,53.7,53.35,53.65,62988.0,42.1356,42.1592,41.8844,42.1199,62988.0
2020-06-18 11:00:00,53.65,53.66,53.25,53.28,40844.0,42.1199,42.1278,41.8059,41.8295,40844.0
2020-06-18 11:10:00,53.26,53.46,53.23,53.25,72693.0,41.8138,41.9708,41.7902,41.8059,72693.0
2020-06-18 11:20:00,53.25,53.35,53.11,53.33,49495.0,41.8059,41.8844,41.696,41.8687,49495.0
2020-06-18 11:30:00,53.31,53.44,53.17,53.22,27392.0,41.853,41.9551,41.7431,41.7824,27392.0
2020-06-18 11:40:00,53.21,53.27,53.16,53.2,24857.0,41.7745,41.8216,41.7353,41.7667,24857.0
2020-06-18 11:50:00,53.21,53.21,52.97,53.07,33769.0,41.7745,41.7745,41.5861,41.6646,33769.0
2020-06-18 12:00:00,53.06,53.21,52.99,53.2,27762.0,41.6567,41.7745,41.6018,41.7667,27762.0
2020-06-18 12:10:00,53.17,53.25,53.17,53.21,25408.0,41.7431,41.8059,41.7431,41.7745,25408.0
2020-06-18 12:20:00,53.21,53.29,53.16,53.23,26547.0,41.7745,41.8373,41.7353,41.7902,26547.0
2020-06-18 12:30:00,53.22,53.25,52.97,53.02,26833.0,41.7824,41.8059,41.5861,41.6253,26833.0
2020-06-18 12:40:00,53.02,53.12,52.97,53.08,32664.0,41.6253,41.7038,41.5861,41.6724,32664.0
2020-06-18 12:50:00,53.08,53.14,53.02,53.11,25020.0,41.6724,41.7196,41.6253,41.696,25020.0
2020-06-18 13:00:00,53.15,53.35,53.15,53.31,25917.0,41.7274,41.8844,41.7274,41.853,25917.0
2020-06-18 13:10:00,53.29,53.34,53.16,53.29,27434.0,41.8373,41.8766,41.7353,41.8373,27434.0
2020-06-18 13:20:00,53.3,53.33,53.18,53.2,24835.0,41.8452,41.8687,41.751,41.7667,24835.0
2020-06-18 13:30:00,53.21,53.23,53.15,53.23,28094.0,41.7745,41.7902,41.7274,41.7902,28094.0
2020-06-18 13:40:00,53.22,53.25,53.05,53.1,22636.0,41.7824,41.8059,41.6489,41.6881,22636.0
2020-06-18 13:50:00,53.09,53.15,53.04,53.07,30270.0,41.6803,41.7274,41.641,41.6646,30270.0
2020-06-18 14:00:00,53.09,53.1,52.81,52.85,28004.0,41.6803,41.6881,41.4605,41.4919,28004.0
2020-06-18 14:10:00,52.87,52.9,52.73,52.9,31081.0,41.5076,41.5311,41.3977,41.5311,31081.0
2020-06-18 14:20:00,52.89,52.98,52.8,52.94,26913.0,41.5233,41.5939,41.4526,41.5625,26913.0
2020-06-18 14:30:00,52.94,53.03,52.86,52.96,33307.0,41.5625,41.6332,41.4997,41.5782,33307.0
2020-06-18 14:40:00,52.97,52.98,52.84,52.87,31486.0,41.5861,41.5939,41.484,41.5076,31486.0
2020-06-18 14:50:00,52.86,52.99,52.73,52.76,35910.0,41.4997,41.6018,41.3977,41.4212,35910.0
2020-06-18 15:00:00,52.78,52.82,52.6,52.65,45706.0,41.4369,41.4683,41.2956,41.3349,45706.0
2020-06-18 15:10:00,52.64,52.64,52.46,52.53,35118.0,41.327,41.327,41.1857,41.2406,35118.0
2020-06-18 15:20:00,52.54,52.72,52.52,52.68,39817.0,41.2485,41.3898,41.2328,41.3584,39817.0
2020-06-18 15:30:00,52.68,52.76,52.58,52.61,61918.0,41.3584,41.4212,41.2799,41.3035,61918.0
2020-06-18 15:40:00,52.61,52.61,52.33,52.37,124276.0,41.3035,41.3035,41.0836,41.115,124276.0
2020-06-18 15:50:00,52.37,52.98,52.36,52.94,388230.0,41.115,41.5939,41.1072,41.5625,388230.0
2020-06-19 09:30:00,55.44,55.49,54.15,54.75,690011.0,43.5253,43.5645,42.5125,42.9835,690011.0
2020-06-19 09:40:00,54.77,55.32,54.51,55.24,147149.0,42.9992,43.431,42.7951,43.3682,147149.0
2020-06-19 09:50:00,55.23,55.37,54.92,54.97,119856.0,43.3604,43.4703,43.117,43.1563,119856.0
2020-06-19 10:00:00,54.95,55.27,54.89,55.19,95146.0,43.1406,43.3918,43.0935,43.329,95146.0
2020-06-19 10:10:00,55.15,55.26,54.95,55.15,48956.0,43.2976,43.3839,43.1406,43.2976,48956.0
2020-06-19 10:20:00,55.12,55.12,54.5,54.51,72862.0,43.274,43.274,42.7873,42.7951,72862.0
2020-06-19 10:30:00,54.52,54.65,54.38,54.42,72085.0,42.803,42.905,42.6931,42.7245,72085.0
2020-06-19 10:40:00,54.42,54.52,54.17,54.52,66530.0,42.7245,42.803,42.5282,42.803,66530.0
2020-06-19 10:50:00,54.52,54.53,54.02,54.04,57395.0,42.803,42.8108,42.4104,42.4261,57395.0
2020-06-19 11:00:00,54.03,54.24,53.98,54.12,47985.0,42.4183,42.5831,42.379,42.4889,47985.0
2020-06-19 11:10:00,54.12,54.43,54.06,54.22,89544.0,42.4889,42.7323,42.4418,42.5674,89544.0
2020-06-19 11:20:00,54.18,54.29,54.11,54.29,49172.0,42.536,42.6224,42.4811,42.6224,49172.0
2020-06-19 11:30:00,54.3,54.37,53.97,53.97,55622.0,42.6303,42.6852,42.3712,42.3712,55622.0
2020-06-19 11:40:00,53.98,54.02,53.85,53.91,52686.0,42.379,42.4104,42.277,42.3241,52686.0
2020-06-19 11:50:00,53.91,53.93,53.62,53.83,36282.0,42.3241,42.3398,42.0964,42.2613,36282.0
2020-06-19 12:00:00,53.8,53.87,53.54,53.58,73355.0,42.2377,42.2927,42.0336,42.065,73355.0
2020-06-19 12:10:00,53.58,53.63,53.06,53.07,99194.0,42.065,42.1042,41.6567,41.6646,99194.0
2020-06-19 12:20:00,53.06,53.31,52.88,53.05,71165.0,41.6567,41.853,41.5154,41.6489,71165.0
2020-06-19 12:30:00,53.07,53.2,52.88,52.88,51550.0,41.6646,41.7667,41.5154,41.5154,51550.0
2020-06-19 12:40:00,52.89,53.54,52.82,53.5,272245.0,41.5233,42.0336,41.4683,42.0022,272245.0
2020-06-19 12:50:00,53.5,53.65,53.35,53.6,74178.0,42.0022,42.1199,41.8844,42.0807,74178.0
2020-06-19 13:00:00,53.58,53.61,53.17,53.17,56413.0,42.065,42.0885,41.7431,41.7431,56413.0
2020-06-19 13:10:00,53.18,53.27,52.85,52.89,69948.0,41.751,41.8216,41.4919,41.5233,69948.0
2020-06-19 13:20:00,52.89,53.04,52.85,52.86,60009.0,41.5233,41.641,41.4919,41.4997,60009.0
2020-06-19 13:30:00,52.85,52.87,52.6,52.7,127828.0,41.4919,41.5076,41.2956,41.3741,127828.0
2020-06-19 13:40:00,52.71,52.82,52.61,52.67,53565.0,41.382,41.4683,41.3035,41.3506,53565.0
2020-06-19 13:50:00,52.68,52.76,52.48,52.51,58169.0,41.3584,41.4212,41.2014,41.2249,58169.0
2020-06-19 14:00:00,52.52,52.72,52.42,52.48,60250.0,41.2328,41.3898,41.1543,41.2014,60250.0
2020-06-19 14:10:00,52.47,52.55,52.38,52.45,38023.0,41.1935,41.2563,41.1229,41.1778,38023.0
2020-06-19 14:20:00,52.47,52.65,52.45,52.64,46917.0,41.1935,41.3349,41.1778,41.327,46917.0
2020-06-19 14:30:00,52.64,52.95,52.53,52.89,94261.0,41.327,41.5704,41.2406,41.5233,94261.0
2020-06-19 14:40:00,52.88,53.21,52.87,53.02,37552.0,41.5154,41.7745,41.5076,41.6253,37552.0
2020-06-19 14:50:00,53.03,53.19,52.97,53.16,47165.0,41.6332,41.7588,41.5861,41.7353,47165.0
2020-06-19 15:00:00,53.16,53.17,52.92,52.93,52664.0,41.7353,41.7431,41.5468,41.5547,52664.0
2020-06-19 15:10:00,52.93,53.31,52.87,53.27,59380.0,41.5547,41.853,41.5076,41.8216,59380.0
2020-06-19 15:20:00,53.27,53.29,53.08,53.12,39253.0,41.8216,41.8373,41.6724,41.7038,39253.0
2020-06-19 15:30:00,53.11,53.18,52.8,52.82,78119.0,41.696,41.751,41.4526,41.4683,78119.0
2020-06-19 15:40:00,52.79,52.9,52.61,52.66,174329.0,41.4448,41.5311,41.3035,41.3427,174329.0
2020-06-19 15:50:00,52.66,52.74,52.27,52.31,511307.0,41.3427,41.4055,41.0365,41.0679,511307.0
2020-06-22 09:30:00,51.99,52.42,51.33,51.48,200316.0,40.8167,41.1543,40.2985,40.4163,200316.0
2020-06-22 09:40:00,51.47,52.33,51.38,52.33,135539.0,40.4085,41.0836,40.3378,41.0836,135539.0
2020-06-22 09:50:00,52.33,52.61,52.21,52.5,80686.0,41.0836,41.3035,40.9894,41.2171,80686.0
2020-06-22 10:00:00,52.43,52.49,52.08,52.27,66033.0,41.1621,41.2092,40.8874,41.0365,66033.0
2020-06-22 10:10:00,52.25,52.56,52.14,52.22,42943.0,41.0208,41.2642,40.9345,40.9973,42943.0
2020-06-22 10:20:00,52.3,52.38,52.09,52.2,53420.0,41.0601,41.1229,40.8952,40.9816,53420.0
2020-06-22 10:30:00,52.19,52.31,52.01,52.3,42865.0,40.9737,41.0679,40.8324,41.0601,42865.0
2020-06-22 10:40:00,52.31,52.45,52.23,52.3,53313.0,41.0679,41.1778,41.0051,41.0601,53313.0
2020-06-22 10:50:00,52.29,52.29,52.04,52.1,38888.0,41.0522,41.0522,40.856,40.9031,38888.0
2020-06-22 11:00:00,52.06,52.14,51.91,52.05,41753.0,40.8717,40.9345,40.7539,40.8638,41753.0
2020-06-22 11:10:00,52.06,52.27,51.99,52.1,32534.0,40.8717,41.0365,40.8167,40.9031,32534.0
2020-06-22 11:20:00,52.1,52.21,52.04,52.15,45403.0,40.9031,40.9894,40.856,40.9423,45403.0
2020-06-22 11:30:00,52.16,52.23,52.03,52.21,45850.0,40.9502,41.0051,40.8481,40.9894,45850.0
2020-06-22 11:40:00,52.25,52.43,52.25,52.33,21347.0,41.0208,41.1621,41.0208,41.0836,21347.0
2020-06-22 11:50:00,52.34,52.38,52.24,52.3,28308.0,41.0915,41.1229,41.013,41.0601,28308.0
2020-06-22 12:00:00,52.31,52.55,52.31,52.54,27585.0,41.0679,41.2563,41.0679,41.2485,27585.0
2020-06-22 12:10:00,52.54,52.7,52.46,52.48,35240.0,41.2485,41.3741,41.1857,41.2014,35240.0
2020-06-22 12:20:00,52.48,52.52,52.29,52.31,51063.0,41.2014,41.2328,41.0522,41.0679,51063.0
2020-06-22 12:30:00,52.29,52.35,52.23,52.25,17429.0,41.0522,41.0993,41.0051,41.0208,17429.0
2020-06-22 12:40:00,52.24,52.72,52.23,52.69,37319.0,41.013,41.3898,41.0051,41.3663,37319.0
2020-06-22 12:50:00,52.65,52.77,52.61,52.77,29512.0,41.3349,41.4291,41.3035,41.4291,29512.0
2020-06-22 13:00:00,52.77,52.82,52.6,52.67,33675.0,41.4291,41.4683,41.2956,41.3506,33675.0
2020-06-22 13:10:00,52.66,52.68,52.52,52.62,21804.0,41.3427,41.3584,41.2328,41.3113,21804.0
2020-06-22 13:20:00,52.64,52.81,52.62,52.74,24566.0,41.327,41.4605,41.3113,41.4055,24566.0
2020-06-22 13:30:00,52.74,52.79,52.55,52.59,25044.0,41.4055,41.4448,41.2563,41.2878,25044.0
2020-06-22 13:40:00,52.61,52.73,52.59,52.67,24689.0,41.3035,41.3977,41.2878,41.3506,24689.0
2020-06-22 13:50:00,52.67,52.67,52.49,52.52,28888.0,41.3506,41.3506,41.2092,41.2328,28888.0
2020-06-22 14:00:00,52.52,52.53,52.37,52.4,39730.0,41.2328,41.2406,41.115,41.1386,39730.0
2020-06-22 14:10:00,52.4,52.4,52.17,52.18,35401.0,41.1386,41.1386,40.958,40.9659,35401.0
2020-06-22 14:20:00,52.2,52.26,52.11,52.22,46770.0,40.9816,41.0287,40.9109,40.9973,46770.0
2020-06-22 14:30:00,52.23,52.23,52.06,52.21,44374.0,41.0051,41.0051,40.8717,40.9894,44374.0
2020-06-22 14:40:00,52.19,52.21,52.05,52.14,31481.0,40.9737,40.9894,40.8638,40.9345,31481.0
2020-06-22 14:50:00,52.15,52.31,52.11,52.27,39889.0,40.9423,41.0679,40.9109,41.0365,39889.0
2020-06-22 15:00:00,52.26,52.35,52.22,52.25,34674.0,41.0287,41.0993,40.9973,41.0208,34674.0
2020-06-22 15:10:00,52.25,52.31,52.02,52.04,45398.0,41.0208,41.0679,40.8403,40.856,45398.0
2020-06-22 15:20:00,52.01,52.11,51.96,52.09,52876.0,40.8324,40.9109,40.7931,40.8952,52876.0
2020-06-22 15:30:00,52.11,52.26,52.08,52.1,62350.0,40.9109,41.0287,40.8874,40.9031,62350.0
2020-06-22 15:40:00,52.1,52.18,52.01,52.01,70301.0,40.9031,40.9659,40.8324,40.8324,70301.0
2020-06-22 15:50:00,52.0,52.49,52.0,52.4,407279.0,40.8246,41.2092,40.8246,41.1386,407279.0
2020-06-23 09:30:00,53.19,53.5,52.75,53.19,217004.0,41.7588,42.0022,41.4134,41.7588,217004.0
2020-06-23 09:40:00,53.21,53.29,52.74,52.78,63073.0,41.7745,41.8373,41.4055,41.4369,63073.0
2020-06-23 09:50:00,52.79,52.93,52.69,52.75,59612.0,41.4448,41.5547,41.3663,41.4134,59612.0
2020-06-23 10:00:00,52.75,52.83,52.6,52.64,100322.0,41.4134,41.4762,41.2956,41.327,100322.0
2020-06-23 10:10:00,52.64,52.91,52.47,52.89,58921.0,41.327,41.539,41.1935,41.5233,58921.0
2020-06-23 10:20:00,52.87,52.91,52.61,52.87,52559.0,41.5076,41.539,41.3035,41.5076,52559.0
2020-06-23 10:30:00,52.88,52.92,52.72,52.85,38374.0,41.5154,41.5468,41.3898,41.4919,38374.0
2020-06-23 10:40:00,52.85,52.99,52.57,52.72,39515.0,41.4919,41.6018,41.2721,41.3898,39515.0
2020-06-23 10:50:00,52.71,52.81,52.61,52.68,62214.0,41.382,41.4605,41.3035,41.3584,62214.0
2020-06-23 11:00:00,52.68,52.91,52.53,52.68,68578.0,41.3584,41.539,41.2406,41.3584,68578.0
2020-06-23 11:10:00,52.68,52.9,52.62,52.9,42789.0,41.3584,41.5311,41.3113,41.5311,42789.0
2020-06-23 11:20:00,52.89,53.27,52.88,53.19,73926.0,41.5233,41.8216,41.5154,41.7588,73926.0
2020-06-23 11:30:00,53.18,53.26,53.01,53.11,31528.0,41.751,41.8138,41.6175,41.696,31528.0
2020-06-23 11:40:00,53.11,53.2,53.03,53.06,21766.0,41.696,41.7667,41.6332,41.6567,21766.0
2020-06-23 11:50:00,53.06,53.29,53.05,53.27,22770.0,41.6567,41.8373,41.6489,41.8216,22770.0
2020-06-23 12:00:00,53.32,53.48,53.21,53.26,37912.0,41.8609,41.9865,41.7745,41.8138,37912.0
2020-06-23 12:10:00,53.27,53.35,53.08,53.14,37476.0,41.8216,41.8844,41.6724,41.7196,37476.0
2020-06-23 12:20:00,53.11,53.32,53.09,53.21,30317.0,41.696,41.8609,41.6803,41.7745,30317.0
2020-06-23 12:30:00,53.21,53.4,53.19,53.39,45221.0,41.7745,41.9237,41.7588,41.9158,45221.0
2020-06-23 12:40:00,53.39,53.4,53.29,53.36,26162.0,41.9158,41.9237,41.8373,41.8923,26162.0
2020-06-23 12:50:00,53.35,53.37,53.31,53.32,21549.0,41.8844,41.9001,41.853,41.8609,21549.0
2020-06-23 13:00:00,53.34,53.45,53.33,53.42,18145.0,41.8766,41.9629,41.8687,41.9394,18145.0
2020-06-23 13:10:00,53.43,53.5,53.37,53.5,25169.0,41.9472,42.0022,41.9001,42.0022,25169.0
2020-06-23 13:20:00,53.5,53.5,52.98,53.0,75415.0,42.0022,42.0022,41.5939,41.6096,75415.0
2020-06-23 13:30:00,53.0,53.06,52.9,53.02,35424.0,41.6096,41.6567,41.5311,41.6253,35424.0
2020-06-23 13:40:00,53.03,53.03,52.9,52.9,21942.0,41.6332,41.6332,41.5311,41.5311,21942.0
2020-06-23 13:50:00,52.89,52.93,52.77,52.9,29433.0,41.5233,41.5547,41.4291,41.5311,29433.0
2020-06-23 14:00:00,52.9,52.91,52.68,52.79,35472.0,41.5311,41.539,41.3584,41.4448,35472.0
2020-06-23 14:10:00,52.81,52.9,52.75,52.87,48563.0,41.4605,41.5311,41.4134,41.5076,48563.0
2020-06-23 14:20:00,52.89,52.98,52.86,52.96,28277.0,41.5233,41.5939,41.4997,41.5782,28277.0
2020-06-23 14:30:00,52.98,53.01,52.83,52.89,27368.0,41.5939,41.6175,41.4762,41.5233,27368.0
2020-06-23 14:40:00,52.89,52.95,52.74,52.8,35043.0,41.5233,41.5704,41.4055,41.4526,35043.0
2020-06-23 14:50:00,52.8,52.87,52.77,52.82,48591.0,41.4526,41.5076,41.4291,41.4683,48591.0
2020-06-23 15:00:00,52.82,52.83,52.67,52.79,52871.0,41.4683,41.4762,41.3506,41.4448,52871.0
2020-06-23 15:10:00,52.8,52.85,52.72,52.83,51048.0,41.4526,41.4919,41.3898,41.4762,51048.0
2020-06-23 15:20:00,52.82,52.84,52.57,52.59,48787.0,41.4683,41.484,41.2721,41.2878,48787.0
2020-06-23 15:30:00,52.59,52.62,52.45,52.48,72568.0,41.2878,41.3113,41.1778,41.2014,72568.0
2020-06-23 15:40:00,52.48,52.53,52.3,52.42,100341.0,41.2014,41.2406,41.0601,41.1543,100341.0
2020-06-23 15:50:00,52.39,52.51,52.0,52.47,440059.0,41.1307,41.2249,40.8246,41.1935,440059.0
2020-06-24 09:30:00,51.57,52.2,51.51,52.11,185242.0,40.487,40.9816,40.4399,40.9109,185242.0
2020-06-24 09:40:00,52.11,52.3,51.84,51.9,119212.0,40.9109,41.0601,40.6989,40.746,119212.0
2020-06-24 09:50:00,51.91,51.98,51.54,51.56,124646.0,40.7539,40.8088,40.4634,40.4791,124646.0
2020-06-24 10:00:00,51.59,52.06,51.59,51.87,55101.0,40.5027,40.8717,40.5027,40.7225,55101.0
2020-06-24 10:10:00,51.88,52.07,51.55,51.65,71940.0,40.7303,40.8795,40.4713,40.5498,71940.0
2020-06-24 10:20:00,51.65,51.84,51.54,51.82,59831.0,40.5498,40.6989,40.4634,40.6832,59831.0
2020-06-24 10:30:00,51.77,51.87,51.33,51.41,86819.0,40.644,40.7225,40.2985,40.3613,86819.0
2020-06-24 10:40:00,51.39,51.44,51.05,51.13,74053.0,40.3456,40.3849,40.0787,40.1415,74053.0
2020-06-24 10:50:00,51.15,51.22,51.06,51.12,75853.0,40.1572,40.2122,40.0866,40.1337,75853.0
2020-06-24 11:00:00,51.1,51.52,51.07,51.15,47508.0,40.118,40.4477,40.0944,40.1572,47508.0
2020-06-24 11:10:00,51.19,51.19,50.74,50.76,48284.0,40.1886,40.1886,39.8353,39.851,48284.0
2020-06-24 11:20:00,50.74,50.8,50.47,50.7,69068.0,39.8353,39.8824,39.6234,39.8039,69068.0
2020-06-24 11:30:00,50.71,50.72,50.01,50.05,130174.0,39.8118,39.8196,39.2622,39.2936,130174.0
2020-06-24 11:40:00,50.02,50.05,49.61,49.67,136874.0,39.2701,39.2936,38.9482,38.9953,136874.0
2020-06-24 11:50:00,49.68,49.99,49.57,49.94,115824.0,39.0031,39.2465,38.9168,39.2073,115824.0
2020-06-24 12:00:00,49.96,50.23,49.89,50.05,148601.0,39.223,39.4349,39.168,39.2936,148601.0
2020-06-24 12:10:00,50.08,50.22,50.02,50.21,38393.0,39.3172,39.4271,39.2701,39.4192,38393.0
2020-06-24 12:20:00,50.2,50.25,50.01,50.09,33636.0,39.4114,39.4506,39.2622,39.325,33636.0
2020-06-24 12:30:00,50.09,50.19,50.01,50.06,35096.0,39.325,39.4035,39.2622,39.3015,35096.0
2020-06-24 12:40:00,50.05,50.4,50.01,50.26,34765.0,39.2936,39.5684,39.2622,39.4585,34765.0
2020-06-24 12:50:00,50.23,50.27,50.13,50.25,37450.0,39.4349,39.4663,39.3564,39.4506,37450.0
2020-06-24 13:00:00,50.25,50.44,50.22,50.27,52329.0,39.4506,39.5998,39.4271,39.4663,52329.0
2020-06-24 13:10:00,50.27,50.29,49.99,50.01,51707.0,39.4663,39.4821,39.2465,39.2622,51707.0
2020-06-24 13:20:00,49.99,50.03,49.63,49.64,48902.0,39.2465,39.2779,38.9639,38.9717,48902.0
2020-06-24 13:30:00,49.64,49.68,49.48,49.5,44143.0,38.9717,39.0031,38.8461,38.8618,44143.0
2020-06-24 13:40:00,49.49,49.75,49.46,49.72,43325.0,38.854,39.0581,38.8304,39.0346,43325.0
2020-06-24 13:50:00,49.69,49.81,49.59,49.78,37284.0,39.011,39.1052,38.9325,39.0817,37284.0
2020-06-24 14:00:00,49.79,49.88,49.54,49.86,46019.0,39.0895,39.1602,38.8932,39.1445,46019.0
2020-06-24 14:10:00,49.87,49.88,49.69,49.71,42302.0,39.1523,39.1602,39.011,39.0267,42302.0
2020-06-24 14:20:00,49.7,49.81,49.62,49.76,46334.0,39.0188,39.1052,38.956,39.066,46334.0
2020-06-24 14:30:00,49.77,49.84,49.65,49.73,77825.0,39.0738,39.1288,38.9796,39.0424,77825.0
2020-06-24 14:40:00,49.73,49.76,49.41,49.48,68601.0,39.0424,39.066,38.7912,38.8461,68601.0
2020-06-24 14:50:00,49.47,49.5,49.3,49.33,67968.0,38.8383,38.8618,38.7048,38.7284,67968.0
2020-06-24 15:00:00,49.34,49.57,49.34,49.42,50790.0,38.7362,38.9168,38.7362,38.799,50790.0
2020-06-24 15:10:00,49.43,49.64,49.35,49.58,90407.0,38.8069,38.9717,38.7441,38.9246,90407.0
2020-06-24 15:20:00,49.59,49.63,49.33,49.34,54374.0,38.9325,38.9639,38.7284,38.7362,54374.0
2020-06-24 15:30:00,49.35,49.44,49.25,49.27,93882.0,38.7441,38.8147,38.6656,38.6813,93882.0
2020-06-24 15:40:00,49.27,49.55,49.2,49.38,112237.0,38.6813,38.9011,38.6263,38.7676,112237.0
2020-06-24 15:50:00,49.37,49.37,48.91,48.98,342597.0,38.7598,38.7598,38.3986,38.4536,342597.0
2020-06-25 09:30:00,48.43,49.04,48.01,49.04,113597.0,38.0218,38.5007,37.6921,38.5007,113597.0
2020-06-25 09:40:00,49.05,49.09,48.51,48.98,82800.0,38.5085,38.5399,38.0846,38.4536,82800.0
2020-06-25 09:50:00,48.96,49.5,48.9,49.49,117712.0,38.4379,38.8618,38.3908,38.854,117712.0
2020-06-25 10:00:00,49.45,49.6,49.3,49.49,144817.0,38.8226,38.9403,38.7048,38.854,144817.0
2020-06-25 10:10:00,49.48,50.1,49.48,49.79,89175.0,38.8461,39.3329,38.8461,39.0895,89175.0
2020-06-25 10:20:00,49.78,50.28,49.77,50.23,34876.0,39.0817,39.4742,39.0738,39.4349,34876.0
2020-06-25 10:30:00,50.25,50.34,49.83,49.94,59951.0,39.4506,39.5213,39.1209,39.2073,59951.0
2020-06-25 10:40:00,49.93,49.99,49.65,49.68,96847.0,39.1994,39.2465,38.9796,39.0031,96847.0
2020-06-25 10:50:00,49.68,49.83,49.54,49.76,67796.0,39.0031,39.1209,38.8932,39.066,67796.0
2020-06-25 11:00:00,49.75,49.79,49.58,49.64,66667.0,39.0581,39.0895,38.9246,38.9717,66667.0
2020-06-25 11:10:00,49.64,49.95,49.62,49.86,54720.0,38.9717,39.2151,38.956,39.1445,54720.0
2020-06-25 11:20:00,49.88,49.88,49.68,49.7,53331.0,39.1602,39.1602,39.0031,39.0188,53331.0
2020-06-25 11:30:00,49.75,49.81,49.32,49.45,42305.0,39.0581,39.1052,38.7205,38.8226,42305.0
2020-06-25 11:40:00,49.4,49.66,49.33,49.64,45337.0,38.7833,38.9874,38.7284,38.9717,45337.0
2020-06-25 11:50:00,49.62,49.78,49.6,49.71,34529.0,38.956,39.0817,38.9403,39.0267,34529.0
2020-06-25 12:00:00,49.72,49.99,49.72,49.91,35162.0,39.0346,39.2465,39.0346,39.1837,35162.0
2020-06-25 12:10:00,49.92,50.02,49.85,49.96,46328.0,39.1916,39.2701,39.1366,39.223,46328.0
2020-06-25 12:20:00,49.95,50.08,49.91,49.96,25085.0,39.2151,39.3172,39.1837,39.223,25085.0
2020-06-25 12:30:00,49.95,49.99,49.71,49.8,34125.0,39.2151,39.2465,39.0267,39.0974,34125.0
2020-06-25 12:40:00,49.8,50.11,49.79,49.97,30439.0,39.0974,39.3407,39.0895,39.2308,30439.0
2020-06-25 12:50:00,50.0,50.03,49.85,49.87,18397.0,39.2544,39.2779,39.1366,39.1523,18397.0
2020-06-25 13:00:00,49.87,49.88,49.74,49.76,22152.0,39.1523,39.1602,39.0503,39.066,22152.0
2020-06-25 13:10:00,49.78,49.86,49.68,49.74,28829.0,39.0817,39.1445,39.0031,39.0503,28829.0
2020-06-25 13:20:00,49.74,49.82,49.62,49.79,27090.0,39.0503,39.1131,38.956,39.0895,27090.0
2020-06-25 13:30:00,49.77,49.94,49.67,49.93,34148.0,39.0738,39.2073,38.9953,39.1994,34148.0
2020-06-25 13:40:00,49.93,49.98,49.88,49.92,21937.0,39.1994,39.2387,39.1602,39.1916,21937.0
2020-06-25 13:50:00,49.92,49.92,49.72,49.79,34622.0,39.1916,39.1916,39.0346,39.0895,34622.0
2020-06-25 14:00:00,49.8,49.81,49.67,49.68,32441.0,39.0974,39.1052,38.9953,39.0031,32441.0
2020-06-25 14:10:00,49.69,49.82,49.65,49.75,17010.0,39.011,39.1131,38.9796,39.0581,17010.0
2020-06-25 14:20:00,49.73,49.73,49.48,49.66,39756.0,39.0424,39.0424,38.8461,38.9874,39756.0
2020-06-25 14:30:00,49.65,49.66,49.52,49.57,30829.0,38.9796,38.9874,38.8775,38.9168,30829.0
2020-06-25 14:40:00,49.54,49.73,49.53,49.64,42162.0,38.8932,39.0424,38.8854,38.9717,42162.0
2020-06-25 14:50:00,49.64,49.83,49.62,49.76,21693.0,38.9717,39.1209,38.956,39.066,21693.0
2020-06-25 15:00:00,49.76,50.21,49.71,50.16,50153.0,39.066,39.4192,39.0267,39.38,50153.0
2020-06-25 15:10:00,50.16,50.27,50.09,50.19,49796.0,39.38,39.4663,39.325,39.4035,49796.0
2020-06-25 15:20:00,50.18,50.6,50.17,50.53,80167.0,39.3957,39.7254,39.3878,39.6705,80167.0
2020-06-25 15:30:00,50.49,50.64,50.45,50.51,89324.0,39.6391,39.7568,39.6077,39.6548,89324.0
2020-06-25 15:40:00,50.51,50.73,50.46,50.52,103790.0,39.6548,39.8275,39.6155,39.6626,103790.0
2020-06-25 15:50:00,50.53,50.8,50.51,50.73,252243.0,39.6705,39.8824,39.6548,39.8275,252243.0
2020-06-26 09:30:00,50.16,50.26,49.13,49.22,84872.0,39.38,39.4585,38.5714,38.642,84872.0
2020-06-26 09:40:00,49.28,49.47,49.13,49.22,66099.0,38.6891,38.8383,38.5714,38.642,66099.0
2020-06-26 09:50:00,49.19,49.45,48.94,49.44,60516.0,38.6185,38.8226,38.4222,38.8147,60516.0
2020-06-26 10:00:00,49.44,49.44,48.88,49.28,86913.0,38.8147,38.8147,38.3751,38.6891,86913.0
2020-06-26 10:10:00,49.27,49.32,49.01,49.2,39287.0,38.6813,38.7205,38.4771,38.6263,39287.0
2020-06-26 10:20:00,49.25,49.42,48.94,49.27,47486.0,38.6656,38.799,38.4222,38.6813,47486.0
2020-06-26 10:30:00,49.23,49.53,49.12,49.12,51887.0,38.6499,38.8854,38.5635,38.5635,51887.0
2020-06-26 10:40:00,49.09,49.31,48.95,49.02,31707.0,38.5399,38.7127,38.43,38.485,31707.0
2020-06-26 10:50:00,49.04,49.2,48.94,49.03,34298.0,38.5007,38.6263,38.4222,38.4928,34298.0
2020-06-26 11:00:00,49.06,49.49,48.97,49.43,46709.0,38.5164,38.854,38.4457,38.8069,46709.0
2020-06-26 11:10:00,49.43,49.43,49.19,49.24,35048.0,38.8069,38.8069,38.6185,38.6577,35048.0
2020-06-26 11:20:00,49.23,49.42,49.17,49.35,24574.0,38.6499,38.799,38.6028,38.7441,24574.0
2020-06-26 11:30:00,49.4,49.62,49.31,49.58,34585.0,38.7833,38.956,38.7127,38.9246,34585.0
2020-06-26 11:40:00,49.56,49.56,49.41,49.49,17321.0,38.9089,38.9089,38.7912,38.854,17321.0
2020-06-26 11:50:00,49.48,49.52,49.33,49.4,18913.0,38.8461,38.8775,38.7284,38.7833,18913.0
2020-06-26 12:00:00,49.38,49.38,49.24,49.34,19774.0,38.7676,38.7676,38.6577,38.7362,19774.0
2020-06-26 12:10:00,49.34,49.44,49.15,49.15,25740.0,38.7362,38.8147,38.5871,38.5871,25740.0
2020-06-26 12:20:00,49.15,49.42,49.04,49.38,32157.0,38.5871,38.799,38.5007,38.7676,32157.0
2020-06-26 12:30:00,49.39,49.39,49.27,49.38,30066.0,38.7755,38.7755,38.6813,38.7676,30066.0
2020-06-26 12:40:00,49.38,49.45,49.28,49.38,29240.0,38.7676,38.8226,38.6891,38.7676,29240.0
2020-06-26 12:50:00,49.38,49.52,49.34,49.51,18450.0,38.7676,38.8775,38.7362,38.8697,18450.0
2020-06-26 13:00:00,49.49,49.77,49.47,49.56,40398.0,38.854,39.0738,38.8383,38.9089,40398.0
2020-06-26 13:10:00,49.55,49.56,49.37,49.41,18036.0,38.9011,38.9089,38.7598,38.7912,18036.0
2020-06-26 13:20:00,49.44,49.44,49.31,49.36,28182.0,38.8147,38.8147,38.7127,38.7519,28182.0
2020-06-26 13:30:00,49.36,49.62,49.33,49.56,31857.0,38.7519,38.956,38.7284,38.9089,31857.0
2020-06-26 13:40:00,49.56,49.66,49.54,49.61,47691.0,38.9089,38.9874,38.8932,38.9482,47691.0
2020-06-26 13:50:00,49.62,49.62,49.45,49.51,22224.0,38.956,38.956,38.8226,38.8697,22224.0
2020-06-26 14:00:00,49.51,49.52,49.38,49.46,33139.0,38.8697,38.8775,38.7676,38.8304,33139.0
2020-06-26 14:10:00,49.46,49.53,49.36,49.38,42316.0,38.8304,38.8854,38.7519,38.7676,42316.0
2020-06-26 14:20:00,49.37,49.41,49.16,49.19,42998.0,38.7598,38.7912,38.5949,38.6185,42998.0
2020-06-26 14:30:00,49.22,49.24,48.88,48.92,71905.0,38.642,38.6577,38.3751,38.4065,71905.0
2020-06-26 14:40:00,48.91,48.98,48.7,48.74,55499.0,38.3986,38.4536,38.2338,38.2652,55499.0
2020-06-26 14:50:00,48.76,48.99,48.74,48.9,48322.0,38.2809,38.4614,38.2652,38.3908,48322.0
2020-06-26 15:00:00,48.91,49.02,48.77,48.83,80800.0,38.3986,38.485,38.2887,38.3358,80800.0
2020-06-26 15:10:00,48.81,49.08,48.73,48.94,46303.0,38.3201,38.5321,38.2573,38.4222,46303.0
2020-06-26 15:20:00,48.94,48.97,48.69,48.87,55990.0,38.4222,38.4457,38.2259,38.3672,55990.0
2020-06-26 15:30:00,48.87,48.87,48.52,48.53,93689.0,38.3672,38.3672,38.0924,38.1003,93689.0
2020-06-26 15:40:00,48.52,48.79,48.41,48.57,157893.0,38.0924,38.3044,38.0061,38.1317,157893.0
2020-06-26 15:50:00,48.59,48.85,48.5,48.77,265927.0,38.1474,38.3515,38.0767,38.2887,265927.0
2020-06-29 09:30:00,49.03,49.25,48.43,48.73,86812.0,38.4928,38.6656,38.0218,38.2573,86812.0
2020-06-29 09:40:00,48.77,49.19,48.65,49.16,55575.0,38.2887,38.6185,38.1945,38.5949,55575.0
2020-06-29 09:50:00,49.18,49.41,49.08,49.11,59473.0,38.6106,38.7912,38.5321,38.5556,59473.0
2020-06-29 10:00:00,49.12,49.44,49.08,49.15,42165.0,38.5635,38.8147,38.5321,38.5871,42165.0
2020-06-29 10:10:00,49.16,49.3,48.97,49.14,94998.0,38.5949,38.7048,38.4457,38.5792,94998.0
2020-06-29 10:20:00,49.14,49.21,48.9,49.07,62321.0,38.5792,38.6342,38.3908,38.5242,62321.0
2020-06-29 10:30:00,49.06,49.3,48.99,49.26,42757.0,38.5164,38.7048,38.4614,38.6734,42757.0
2020-06-29 10:40:00,49.26,49.27,48.97,49.18,18753.0,38.6734,38.6813,38.4457,38.6106,18753.0
2020-06-29 10:50:00,49.19,49.28,48.98,49.07,34073.0,38.6185,38.6891,38.4536,38.5242,34073.0
2020-06-29 11:00:00,49.09,49.15,48.76,48.79,41324.0,38.5399,38.5871,38.2809,38.3044,41324.0
2020-06-29 11:10:00,48.79,48.79,48.5,48.59,37767.0,38.3044,38.3044,38.0767,38.1474,37767.0
2020-06-29 11:20:00,48.6,48.87,48.59,48.87,32640.0,38.1553,38.3672,38.1474,38.3672,32640.0
2020-06-29 11:30:00,48.87,48.89,48.68,48.85,31390.0,38.3672,38.3829,38.2181,38.3515,31390.0
2020-06-29 11:40:00,48.84,49.04,48.83,48.97,19521.0,38.3437,38.5007,38.3358,38.4457,19521.0
2020-06-29 11:50:00,48.94,49.01,48.86,48.92,15398.0,38.4222,38.4771,38.3594,38.4065,15398.0
2020-06-29 12:00:00,48.92,49.04,48.86,48.9,44302.0,38.4065,38.5007,38.3594,38.3908,44302.0
2020-06-29 12:10:00,48.9,49.22,48.86,49.16,35464.0,38.3908,38.642,38.3594,38.5949,35464.0
2020-06-29 12:20:00,49.18,49.36,49.16,49.35,28384.0,38.6106,38.7519,38.5949,38.7441,28384.0
2020-06-29 12:30:00,49.4,49.6,49.37,49.48,38011.0,38.7833,38.9403,38.7598,38.8461,38011.0
2020-06-29 12:40:00,49.46,49.54,49.43,49.53,13602.0,38.8304,38.8932,38.8069,38.8854,13602.0
2020-06-29 12:50:00,49.51,49.62,49.35,49.38,21622.0,38.8697,38.956,38.7441,38.7676,21622.0
2020-06-29 13:00:00,49.4,49.56,49.4,49.56,20143.0,38.7833,38.9089,38.7833,38.9089,20143.0
2020-06-29 13:10:00,49.55,49.59,49.43,49.45,14997.0,38.9011,38.9325,38.8069,38.8226,14997.0
2020-06-29 13:20:00,49.46,49.74,49.46,49.72,30476.0,38.8304,39.0503,38.8304,39.0346,30476.0
2020-06-29 13:30:00,49.72,49.85,49.68,49.82,22911.0,39.0346,39.1366,39.0031,39.1131,22911.0
2020-06-29 13:40:00,49.81,49.85,49.52,49.58,15850.0,39.1052,39.1366,38.8775,38.9246,15850.0
2020-06-29 13:50:00,49.59,49.61,49.43,49.5,26408.0,38.9325,38.9482,38.8069,38.8618,26408.0
2020-06-29 14:00:00,49.5,49.56,49.36,49.43,19835.0,38.8618,38.9089,38.7519,38.8069,19835.0
2020-06-29 14:10:00,49.44,49.6,49.42,49.59,20563.0,38.8147,38.9403,38.799,38.9325,20563.0
2020-06-29 14:20:00,49.59,49.6,49.42,49.47,29775.0,38.9325,38.9403,38.799,38.8383,29775.0
2020-06-29 14:30:00,49.48,49.57,49.46,49.53,20243.0,38.8461,38.9168,38.8304,38.8854,20243.0
2020-06-29 14:40:00,49.53,49.57,49.43,49.45,27825.0,38.8854,38.9168,38.8069,38.8226,27825.0
2020-06-29 14:50:00,49.45,49.46,49.31,49.38,27155.0,38.8226,38.8304,38.7127,38.7676,27155.0
2020-06-29 15:00:00,49.37,49.38,49.19,49.22,34405.0,38.7598,38.7676,38.6185,38.642,34405.0
2020-06-29 15:10:00,49.23,49.43,49.19,49.41,37170.0,38.6499,38.8069,38.6185,38.7912,37170.0
2020-06-29 15:20:00,49.4,49.52,49.38,49.46,35080.0,38.7833,38.8775,38.7676,38.8304,35080.0
2020-06-29 15:30:00,49.46,49.55,49.45,49.46,40630.0,38.8304,38.9011,38.8226,38.8304,40630.0
2020-06-29 15:40:00,49.47,49.49,49.27,49.32,59660.0,38.8383,38.854,38.6813,38.7205,59660.0
2020-06-29 15:50:00,49.32,49.65,49.28,49.65,166356.0,38.7205,38.9796,38.6891,38.9796,166356.0
2020-06-30 09:30:00,49.05,49.45,48.89,49.14,113197.0,38.5085,38.8226,38.3829,38.5792,113197.0
2020-06-30 09:40:00,49.13,49.2,48.89,48.92,34081.0,38.5714,38.6263,38.3829,38.4065,34081.0
2020-06-30 09:50:00,48.92,49.37,48.78,49.34,30004.0,38.4065,38.7598,38.2966,38.7362,30004.0
2020-06-30 10:00:00,49.36,49.59,49.14,49.51,30555.0,38.7519,38.9325,38.5792,38.8697,30555.0
2020-06-30 10:10:00,49.52,49.56,49.18,49.37,18692.0,38.8775,38.9089,38.6106,38.7598,18692.0
2020-06-30 10:20:00,49.33,49.56,49.32,49.41,25463.0,38.7284,38.9089,38.7205,38.7912,25463.0
2020-06-30 10:30:00,49.41,49.63,49.38,49.58,23760.0,38.7912,38.9639,38.7676,38.9246,23760.0
2020-06-30 10:40:00,49.67,49.82,49.65,49.82,34108.0,38.9953,39.1131,38.9796,39.1131,34108.0
2020-06-30 10:50:00,49.84,50.03,49.83,49.92,33864.0,39.1288,39.2779,39.1209,39.1916,33864.0
2020-06-30 11:00:00,49.95,50.02,49.85,49.87,33078.0,39.2151,39.2701,39.1366,39.1523,33078.0
2020-06-30 11:10:00,49.89,50.11,49.81,50.08,53413.0,39.168,39.3407,39.1052,39.3172,53413.0
2020-06-30 11:20:00,50.07,50.07,49.82,49.9,82515.0,39.3093,39.3093,39.1131,39.1759,82515.0
2020-06-30 11:30:00,49.9,50.04,49.76,49.9,34112.0,39.1759,39.2858,39.066,39.1759,34112.0
2020-06-30 11:40:00,49.88,50.1,49.81,49.92,31215.0,39.1602,39.3329,39.1052,39.1916,31215.0
2020-06-30 11:50:00,49.9,49.93,49.73,49.79,26565.0,39.1759,39.1994,39.0424,39.0895,26565.0
2020-06-30 12:00:00,49.79,49.93,49.75,49.86,71425.0,39.0895,39.1994,39.0581,39.1445,71425.0
2020-06-30 12:10:00,49.87,50.09,49.86,49.99,39638.0,39.1523,39.325,39.1445,39.2465,39638.0
2020-06-30 12:20:00,49.94,49.98,49.84,49.9,15988.0,39.2073,39.2387,39.1288,39.1759,15988.0
2020-06-30 12:30:00,49.9,49.97,49.79,49.91,45622.0,39.1759,39.2308,39.0895,39.1837,45622.0
2020-06-30 12:40:00,49.92,49.92,49.7,49.71,23489.0,39.1916,39.1916,39.0188,39.0267,23489.0
2020-06-30 12:50:00,49.73,49.82,49.7,49.71,15812.0,39.0424,39.1131,39.0188,39.0267,15812.0
2020-06-30 13:00:00,49.72,49.8,49.62,49.71,20242.0,39.0346,39.0974,38.956,39.0267,20242.0
2020-06-30 13:10:00,49.77,49.88,49.7,49.86,41302.0,39.0738,39.1602,39.0188,39.1445,41302.0
2020-06-30 13:20:00,49.85,49.89,49.74,49.74,47593.0,39.1366,39.168,39.0503,39.0503,47593.0
2020-06-30 13:30:00,49.75,49.77,49.57,49.71,33276.0,39.0581,39.0738,38.9168,39.0267,33276.0
2020-06-30 13:40:00,49.72,49.87,49.68,49.84,32892.0,39.0346,39.1523,39.0031,39.1288,32892.0
2020-06-30 13:50:00,49.82,49.96,49.79,49.95,18961.0,39.1131,39.223,39.0895,39.2151,18961.0
2020-06-30 14:00:00,49.94,50.07,49.89,50.0,26677.0,39.2073,39.3093,39.168,39.2544,26677.0
2020-06-30 14:10:00,49.99,49.99,49.81,49.86,30195.0,39.2465,39.2465,39.1052,39.1445,30195.0
2020-06-30 14:20:00,49.85,50.04,49.81,50.01,44753.0,39.1366,39.2858,39.1052,39.2622,44753.0
2020-06-30 14:30:00,50.0,50.09,49.94,50.03,44243.0,39.2544,39.325,39.2073,39.2779,44243.0
2020-06-30 14:40:00,50.04,50.45,50.04,50.43,48321.0,39.2858,39.6077,39.2858,39.592,48321.0
2020-06-30 14:50:00,50.44,50.5,50.33,50.49,30495.0,39.5998,39.6469,39.5135,39.6391,30495.0
2020-06-30 15:00:00,50.5,50.53,50.32,50.46,47324.0,39.6469,39.6705,39.5056,39.6155,47324.0
2020-06-30 15:10:00,50.45,50.64,50.4,50.63,41611.0,39.6077,39.7568,39.5684,39.749,41611.0
2020-06-30 15:20:00,50.63,50.75,50.62,50.62,38673.0,39.749,39.8432,39.7411,39.7411,38673.0
2020-06-30 15:30:00,50.59,50.69,50.56,50.68,47714.0,39.7176,39.7961,39.694,39.7882,47714.0
2020-06-30 15:40:00,50.69,50.85,50.58,50.75,99603.0,39.7961,39.9217,39.7097,39.8432,99603.0
2020-06-30 15:50:00,50.76,51.01,50.61,50.65,287534.0,39.851,40.0473,39.7333,39.7647,287534.0
2020-07-01 09:30:00,51.03,51.82,50.85,51.45,122071.0,40.063,40.6832,39.9217,40.3928,122071.0
2020-07-01 09:40:00,51.46,51.99,51.45,51.69,117324.0,40.4006,40.8167,40.3928,40.5812,117324.0
2020-07-01 09:50:00,51.7,51.95,51.43,51.65,98526.0,40.589,40.7853,40.3771,40.5498,98526.0
2020-07-01 10:00:00,51.65,51.74,51.35,51.6,71466.0,40.5498,40.6204,40.3142,40.5105,71466.0
2020-07-01 10:10:00,51.59,51.77,51.27,51.33,55921.0,40.5027,40.644,40.2514,40.2985,55921.0
2020-07-01 10:20:00,51.35,51.38,51.05,51.31,35158.0,40.3142,40.3378,40.0787,40.2828,35158.0
2020-07-01 10:30:00,51.31,51.44,50.77,51.04,73286.0,40.2828,40.3849,39.8589,40.0709,73286.0
2020-07-01 10:40:00,51.06,51.11,50.58,50.61,80488.0,40.0866,40.1258,39.7097,39.7333,80488.0
2020-07-01 10:50:00,50.62,50.88,50.58,50.88,45481.0,39.7411,39.9453,39.7097,39.9453,45481.0
2020-07-01 11:00:00,50.91,50.91,50.51,50.57,33768.0,39.9688,39.9688,39.6548,39.7019,33768.0
2020-07-01 11:10:00,50.54,50.58,50.31,50.34,28403.0,39.6783,39.7097,39.4978,39.5213,28403.0
2020-07-01 11:20:00,50.3,50.41,50.09,50.22,41820.0,39.4899,39.5763,39.325,39.4271,41820.0
2020-07-01 11:30:00,50.21,50.38,49.94,50.13,101894.0,39.4192,39.5527,39.2073,39.3564,101894.0
2020-07-01 11:40:00,50.13,50.16,49.96,50.07,30122.0,39.3564,39.38,39.223,39.3093,30122.0
2020-07-01 11:50:00,50.05,50.1,49.91,50.01,22854.0,39.2936,39.3329,39.1837,39.2622,22854.0
2020-07-01 12:00:00,49.99,49.99,49.78,49.87,29981.0,39.2465,39.2465,39.0817,39.1523,29981.0
2020-07-01 12:10:00,49.86,50.19,49.85,50.16,33746.0,39.1445,39.4035,39.1366,39.38,33746.0
2020-07-01 12:20:00,50.17,50.31,50.11,50.11,107154.0,39.3878,39.4978,39.3407,39.3407,107154.0
2020-07-01 12:30:00,50.1,50.24,49.95,50.24,50882.0,39.3329,39.4428,39.2151,39.4428,50882.0
2020-07-01 12:40:00,50.24,50.36,50.17,50.31,75286.0,39.4428,39.537,39.3878,39.4978,75286.0
2020-07-01 12:50:00,50.3,50.33,50.01,50.11,43905.0,39.4899,39.5135,39.2622,39.3407,43905.0
2020-07-01 13:00:00,50.12,50.29,50.11,50.17,74395.0,39.3486,39.4821,39.3407,39.3878,74395.0
2020-07-01 13:10:00,50.17,50.26,50.05,50.24,64537.0,39.3878,39.4585,39.2936,39.4428,64537.0
2020-07-01 13:20:00,50.25,50.38,50.25,50.3,35785.0,39.4506,39.5527,39.4506,39.4899,35785.0
2020-07-01 13:30:00,50.29,50.29,50.09,50.12,30034.0,39.4821,39.4821,39.325,39.3486,30034.0
2020-07-01 13:40:00,50.13,50.17,50.04,50.05,18915.0,39.3564,39.3878,39.2858,39.2936,18915.0
2020-07-01 13:50:00,50.08,50.16,50.0,50.09,23233.0,39.3172,39.38,39.2544,39.325,23233.0
2020-07-01 14:00:00,50.1,50.24,50.09,50.23,32124.0,39.3329,39.4428,39.325,39.4349,32124.0
2020-07-01 14:10:00,50.24,50.3,50.19,50.26,21907.0,39.4428,39.4899,39.4035,39.4585,21907.0
2020-07-01 14:20:00,50.27,50.27,50.05,50.15,31691.0,39.4663,39.4663,39.2936,39.3721,31691.0
2020-07-01 14:30:00,50.14,50.15,50.05,50.05,22334.0,39.3643,39.3721,39.2936,39.2936,22334.0
2020-07-01 14:40:00,50.04,50.06,49.86,49.91,24582.0,39.2858,39.3015,39.1445,39.1837,24582.0
2020-07-01 14:50:00,49.89,50.03,49.87,50.0,25596.0,39.168,39.2779,39.1523,39.2544,25596.0
2020-07-01 15:00:00,50.01,50.16,49.97,50.06,26654.0,39.2622,39.38,39.2308,39.3015,26654.0
2020-07-01 15:10:00,50.07,50.22,50.05,50.22,34608.0,39.3093,39.4271,39.2936,39.4271,34608.0
2020-07-01 15:20:00,50.23,50.42,50.17,50.38,42630.0,39.4349,39.5841,39.3878,39.5527,42630.0
2020-07-01 15:30:00,50.39,50.41,50.18,50.23,64772.0,39.5606,39.5763,39.3957,39.4349,64772.0
2020-07-01 15:40:00,50.23,50.29,50.13,50.25,70612.0,39.4349,39.4821,39.3564,39.4506,70612.0
2020-07-01 15:50:00,50.24,50.24,49.79,49.86,251826.0,39.4428,39.4428,39.0895,39.1445,251826.0
2020-07-02 09:30:00,51.17,51.63,51.01,51.14,118077.0,40.1729,40.5341,40.0473,40.1494,118077.0
2020-07-02 09:40:00,51.15,51.55,51.07,51.46,63130.0,40.1572,40.4713,40.0944,40.4006,63130.0
2020-07-02 09:50:00,51.49,51.55,51.04,51.05,42650.0,40.4242,40.4713,40.0709,40.0787,42650.0
2020-07-02 10:00:00,51.04,51.34,50.9,51.25,56999.0,40.0709,40.3064,39.961,40.2357,56999.0
2020-07-02 10:10:00,51.29,51.33,50.88,50.98,44696.0,40.2671,40.2985,39.9453,40.0238,44696.0
2020-07-02 10:20:00,51.0,51.02,50.68,50.77,71075.0,40.0395,40.0552,39.7882,39.8589,71075.0
2020-07-02 10:30:00,50.78,51.03,50.58,50.93,46737.0,39.8667,40.063,39.7097,39.9845,46737.0
2020-07-02 10:40:00,50.93,51.2,50.93,51.1,48093.0,39.9845,40.1965,39.9845,40.118,48093.0
2020-07-02 10:50:00,51.1,51.12,50.63,50.64,59704.0,40.118,40.1337,39.749,39.7568,59704.0
2020-07-02 11:00:00,50.64,50.84,50.52,50.77,32255.0,39.7568,39.9138,39.6626,39.8589,32255.0
2020-07-02 11:10:00,50.78,50.79,50.51,50.69,39042.0,39.8667,39.8746,39.6548,39.7961,39042.0
2020-07-02 11:20:00,50.71,50.87,50.66,50.87,35153.0,39.8118,39.9374,39.7725,39.9374,35153.0
2020-07-02 11:30:00,50.86,51.16,50.85,50.94,45008.0,39.9296,40.1651,39.9217,39.9924,45008.0
2020-07-02 11:40:00,50.9,51.07,50.85,50.88,26240.0,39.961,40.0944,39.9217,39.9453,26240.0
2020-07-02 11:50:00,50.88,50.92,50.7,50.72,29107.0,39.9453,39.9767,39.8039,39.8196,29107.0
2020-07-02 12:00:00,50.75,50.86,50.69,50.84,22364.0,39.8432,39.9296,39.7961,39.9138,22364.0
2020-07-02 12:10:00,50.85,50.97,50.85,50.95,34153.0,39.9217,40.0159,39.9217,40.0002,34153.0
2020-07-02 12:20:00,50.95,50.99,50.84,50.92,19391.0,40.0002,40.0316,39.9138,39.9767,19391.0
2020-07-02 12:30:00,50.9,50.95,50.82,50.95,18469.0,39.961,40.0002,39.8981,40.0002,18469.0
2020-07-02 12:40:00,50.97,50.97,50.81,50.91,17128.0,40.0159,40.0159,39.8903,39.9688,17128.0
2020-07-02 12:50:00,50.93,51.01,50.82,50.89,22559.0,39.9845,40.0473,39.8981,39.9531,22559.0
2020-07-02 13:00:00,50.88,50.91,50.63,50.75,31879.0,39.9453,39.9688,39.749,39.8432,31879.0
2020-07-02 13:10:00,50.73,50.79,50.61,50.64,31711.0,39.8275,39.8746,39.7333,39.7568,31711.0
2020-07-02 13:20:00,50.61,50.7,50.56,50.6,28952.0,39.7333,39.8039,39.694,39.7254,28952.0
2020-07-02 13:30:00,50.61,50.66,50.47,50.6,44806.0,39.7333,39.7725,39.6234,39.7254,44806.0
2020-07-02 13:40:00,50.6,50.83,50.58,50.83,21982.0,39.7254,39.906,39.7097,39.906,21982.0
2020-07-02 13:50:00,50.86,50.94,50.76,50.83,34963.0,39.9296,39.9924,39.851,39.906,34963.0
2020-07-02 14:00:00,50.84,50.93,50.81,50.88,22884.0,39.9138,39.9845,39.8903,39.9453,22884.0
2020-07-02 14:10:00,50.89,50.89,50.74,50.8,15236.0,39.9531,39.9531,39.8353,39.8824,15236.0
2020-07-02 14:20:00,50.79,50.96,50.78,50.9,38441.0,39.8746,40.0081,39.8667,39.961,38441.0
2020-07-02 14:30:00,50.92,51.09,50.85,51.04,21322.0,39.9767,40.1101,39.9217,40.0709,21322.0
2020-07-02 14:40:00,51.01,51.07,50.99,51.03,27122.0,40.0473,40.0944,40.0316,40.063,27122.0
2020-07-02 14:50:00,51.03,51.06,50.96,50.98,22412.0,40.063,40.0866,40.0081,40.0238,22412.0
2020-07-02 15:00:00,50.99,51.03,50.94,50.99,23185.0,40.0316,40.063,39.9924,40.0316,23185.0
2020-07-02 15:10:00,50.98,51.02,50.83,50.83,30971.0,40.0238,40.0552,39.906,39.906,30971.0
2020-07-02 15:20:00,50.81,50.88,50.75,50.82,33390.0,39.8903,39.9453,39.8432,39.8981,33390.0
2020-07-02 15:30:00,50.83,50.87,50.71,50.71,43706.0,39.906,39.9374,39.8118,39.8118,43706.0
2020-07-02 15:40:00,50.71,50.8,50.61,50.69,60384.0,39.8118,39.8824,39.7333,39.7961,60384.0
2020-07-02 15:50:00,50.69,50.76,50.45,50.53,244917.0,39.7961,39.851,39.6077,39.6705,244917.0
2020-07-06 09:30:00,51.22,52.09,51.18,51.44,124258.0,40.2122,40.8952,40.1808,40.3849,124258.0
2020-07-06 09:40:00,51.44,51.74,51.33,51.62,56549.0,40.3849,40.6204,40.2985,40.5262,56549.0
2020-07-06 09:50:00,51.63,51.78,51.53,51.67,51801.0,40.5341,40.6518,40.4556,40.5655,51801.0
2020-07-06 10:00:00,51.69,51.8,51.45,51.51,53631.0,40.5812,40.6675,40.3928,40.4399,53631.0
2020-07-06 10:10:00,51.55,51.57,51.06,51.11,69186.0,40.4713,40.487,40.0866,40.1258,69186.0
2020-07-06 10:20:00,51.03,51.03,50.61,50.62,34340.0,40.063,40.063,39.7333,39.7411,34340.0
2020-07-06 10:30:00,50.6,50.7,50.4,50.67,53275.0,39.7254,39.8039,39.5684,39.7804,53275.0
2020-07-06 10:40:00,50.68,50.76,50.54,50.66,48926.0,39.7882,39.851,39.6783,39.7725,48926.0
2020-07-06 10:50:00,50.63,50.74,50.54,50.67,22219.0,39.749,39.8353,39.6783,39.7804,22219.0
2020-07-06 11:00:00,50.69,50.73,50.47,50.54,24899.0,39.7961,39.8275,39.6234,39.6783,24899.0
2020-07-06 11:10:00,50.56,50.64,50.42,50.48,24692.0,39.694,39.7568,39.5841,39.6312,24692.0
2020-07-06 11:20:00,50.48,50.59,50.24,50.48,51990.0,39.6312,39.7176,39.4428,39.6312,51990.0
2020-07-06 11:30:00,50.45,50.47,50.22,50.25,30164.0,39.6077,39.6234,39.4271,39.4506,30164.0
2020-07-06 11:40:00,50.22,50.24,50.04,50.14,38854.0,39.4271,39.4428,39.2858,39.3643,38854.0
2020-07-06 11:50:00,50.11,50.12,49.87,49.91,42735.0,39.3407,39.3486,39.1523,39.1837,42735.0
2020-07-06 12:00:00,49.91,50.07,49.91,49.96,34813.0,39.1837,39.3093,39.1837,39.223,34813.0
2020-07-06 12:10:00,49.95,50.16,49.91,50.15,34185.0,39.2151,39.38,39.1837,39.3721,34185.0
2020-07-06 12:20:00,50.18,50.33,50.06,50.27,34244.0,39.3957,39.5135,39.3015,39.4663,34244.0
2020-07-06 12:30:00,50.28,50.28,50.12,50.22,19685.0,39.4742,39.4742,39.3486,39.4271,19685.0
2020-07-06 12:40:00,50.22,50.22,50.02,50.17,17188.0,39.4271,39.4271,39.2701,39.3878,17188.0
2020-07-06 12:50:00,50.19,50.37,50.1,50.35,24987.0,39.4035,39.5449,39.3329,39.5292,24987.0
2020-07-06 13:00:00,50.35,50.37,50.07,50.16,23409.0,39.5292,39.5449,39.3093,39.38,23409.0
2020-07-06 13:10:00,50.16,50.32,50.15,50.28,25477.0,39.38,39.5056,39.3721,39.4742,25477.0
2020-07-06 13:20:00,50.28,50.34,50.15,50.18,29796.0,39.4742,39.5213,39.3721,39.3957,29796.0
2020-07-06 13:30:00,50.18,50.3,50.16,50.22,17125.0,39.3957,39.4899,39.38,39.4271,17125.0
2020-07-06 13:40:00,50.23,50.23,50.04,50.1,19642.0,39.4349,39.4349,39.2858,39.3329,19642.0
2020-07-06 13:50:00,50.11,50.15,50.04,50.13,25648.0,39.3407,39.3721,39.2858,39.3564,25648.0
2020-07-06 14:00:00,50.14,50.17,50.0,50.16,27891.0,39.3643,39.3878,39.2544,39.38,27891.0
2020-07-06 14:10:00,50.14,50.22,50.07,50.08,31965.0,39.3643,39.4271,39.3093,39.3172,31965.0
2020-07-06 14:20:00,50.07,50.08,49.92,49.94,20754.0,39.3093,39.3172,39.1916,39.2073,20754.0
2020-07-06 14:30:00,49.92,50.11,49.92,50.09,54833.0,39.1916,39.3407,39.1916,39.325,54833.0
2020-07-06 14:40:00,50.09,50.13,50.0,50.05,31207.0,39.325,39.3564,39.2544,39.2936,31207.0
2020-07-06 14:50:00,50.04,50.19,49.98,50.16,23359.0,39.2858,39.4035,39.2387,39.38,23359.0
2020-07-06 15:00:00,50.15,50.28,50.13,50.21,51474.0,39.3721,39.4742,39.3564,39.4192,51474.0
2020-07-06 15:10:00,50.2,50.27,50.12,50.17,26839.0,39.4114,39.4663,39.3486,39.3878,26839.0
2020-07-06 15:20:00,50.17,50.26,50.15,50.2,32096.0,39.3878,39.4585,39.3721,39.4114,32096.0
2020-07-06 15:30:00,50.19,50.26,50.07,50.21,42975.0,39.4035,39.4585,39.3093,39.4192,42975.0
2020-07-06 15:40:00,50.2,50.4,50.2,50.37,61332.0,39.4114,39.5684,39.4114,39.5449,61332.0
2020-07-06 15:50:00,50.39,50.45,50.22,50.4,152971.0,39.5606,39.6077,39.4271,39.5684,152971.0
2020-07-07 09:30:00,49.68,49.78,49.16,49.28,107148.0,39.0031,39.0817,38.5949,38.6891,107148.0
2020-07-07 09:40:00,49.28,49.58,49.24,49.27,67962.0,38.6891,38.9246,38.6577,38.6813,67962.0
2020-07-07 09:50:00,49.23,49.3,49.0,49.15,75180.0,38.6499,38.7048,38.4693,38.5871,75180.0
2020-07-07 10:00:00,49.1,49.38,49.07,49.21,85103.0,38.5478,38.7676,38.5242,38.6342,85103.0
2020-07-07 10:10:00,49.26,49.48,49.11,49.25,45252.0,38.6734,38.8461,38.5556,38.6656,45252.0
2020-07-07 10:20:00,49.25,49.54,49.25,49.5,42498.0,38.6656,38.8932,38.6656,38.8618,42498.0
2020-07-07 10:30:00,49.5,49.5,49.15,49.25,37304.0,38.8618,38.8618,38.5871,38.6656,37304.0
2020-07-07 10:40:00,49.27,49.3,48.96,49.06,59435.0,38.6813,38.7048,38.4379,38.5164,59435.0
2020-07-07 10:50:00,49.05,49.33,49.04,49.32,32698.0,38.5085,38.7284,38.5007,38.7205,32698.0
2020-07-07 11:00:00,49.33,49.5,49.29,49.42,25992.0,38.7284,38.8618,38.697,38.799,25992.0
2020-07-07 11:10:00,49.43,49.59,49.36,49.53,53739.0,38.8069,38.9325,38.7519,38.8854,53739.0
2020-07-07 11:20:00,49.52,49.73,49.43,49.73,51631.0,38.8775,39.0424,38.8069,39.0424,51631.0
2020-07-07 11:30:00,49.72,49.73,49.58,49.6,26070.0,39.0346,39.0424,38.9246,38.9403,26070.0
2020-07-07 11:40:00,49.56,49.59,49.39,49.51,45274.0,38.9089,38.9325,38.7755,38.8697,45274.0
2020-07-07 11:50:00,49.52,49.69,49.44,49.65,81013.0,38.8775,39.011,38.8147,38.9796,81013.0
2020-07-07 12:00:00,49.68,49.77,49.58,49.69,47773.0,39.0031,39.0738,38.9246,39.011,47773.0
2020-07-07 12:10:00,49.66,49.7,49.64,49.65,25141.0,38.9874,39.0188,38.9717,38.9796,25141.0
2020-07-07 12:20:00,49.64,49.64,49.39,49.45,133876.0,38.9717,38.9717,38.7755,38.8226,133876.0
2020-07-07 12:30:00,49.43,49.43,49.12,49.14,49598.0,38.8069,38.8069,38.5635,38.5792,49598.0
2020-07-07 12:40:00,49.14,49.27,49.09,49.25,57856.0,38.5792,38.6813,38.5399,38.6656,57856.0
2020-07-07 12:50:00,49.24,49.26,49.12,49.17,31955.0,38.6577,38.6734,38.5635,38.6028,31955.0
2020-07-07 13:00:00,49.18,49.33,49.13,49.15,36301.0,38.6106,38.7284,38.5714,38.5871,36301.0
2020-07-07 13:10:00,49.17,49.22,49.09,49.09,43414.0,38.6028,38.642,38.5399,38.5399,43414.0
2020-07-07 13:20:00,49.08,49.23,49.08,49.22,47828.0,38.5321,38.6499,38.5321,38.642,47828.0
2020-07-07 13:30:00,49.2,49.22,49.13,49.17,44544.0,38.6263,38.642,38.5714,38.6028,44544.0
2020-07-07 13:40:00,49.18,49.23,49.12,49.14,56072.0,38.6106,38.6499,38.5635,38.5792,56072.0
2020-07-07 13:50:00,49.13,49.19,49.06,49.06,45224.0,38.5714,38.6185,38.5164,38.5164,45224.0
2020-07-07 14:00:00,49.06,49.07,48.86,48.86,62530.0,38.5164,38.5242,38.3594,38.3594,62530.0
2020-07-07 14:10:00,48.85,48.91,48.75,48.83,37991.0,38.3515,38.3986,38.273,38.3358,37991.0
2020-07-07 14:20:00,48.86,48.94,48.82,48.91,27898.0,38.3594,38.4222,38.328,38.3986,27898.0
2020-07-07 14:30:00,48.89,48.89,48.78,48.83,30638.0,38.3829,38.3829,38.2966,38.3358,30638.0
2020-07-07 14:40:00,48.82,48.88,48.77,48.78,29478.0,38.328,38.3751,38.2887,38.2966,29478.0
2020-07-07 14:50:00,48.78,48.87,48.71,48.87,67632.0,38.2966,38.3672,38.2416,38.3672,67632.0
2020-07-07 15:00:00,48.89,48.96,48.77,48.83,107025.0,38.3829,38.4379,38.2887,38.3358,107025.0
2020-07-07 15:10:00,48.83,48.85,48.63,48.63,57094.0,38.3358,38.3515,38.1788,38.1788,57094.0
2020-07-07 15:20:00,48.62,48.7,48.54,48.59,75571.0,38.171,38.2338,38.1081,38.1474,75571.0
2020-07-07 15:30:00,48.59,48.61,48.41,48.41,111878.0,38.1474,38.1631,38.0061,38.0061,111878.0
2020-07-07 15:40:00,48.41,48.48,48.02,48.12,181692.0,38.0061,38.061,37.6999,37.7784,181692.0
2020-07-07 15:50:00,48.13,48.32,48.02,48.14,443128.0,37.7863,37.9354,37.6999,37.7941,443128.0
2020-07-08 09:30:00,48.28,48.46,47.78,48.2,92908.0,37.904,38.0453,37.5115,37.8412,92908.0
2020-07-08 09:40:00,48.16,48.44,47.93,48.44,54215.0,37.8098,38.0296,37.6292,38.0296,54215.0
2020-07-08 09:50:00,48.43,48.5,48.21,48.44,49029.0,38.0218,38.0767,37.8491,38.0296,49029.0
2020-07-08 10:00:00,48.46,48.68,48.41,48.62,121792.0,38.0453,38.2181,38.0061,38.171,121792.0
2020-07-08 10:10:00,48.63,48.76,48.24,48.28,65886.0,38.1788,38.2809,37.8726,37.904,65886.0
2020-07-08 10:20:00,48.31,48.32,48.05,48.07,37846.0,37.9276,37.9354,37.7235,37.7392,37846.0
2020-07-08 10:30:00,48.06,48.24,47.91,48.08,62843.0,37.7313,37.8726,37.6135,37.747,62843.0
2020-07-08 10:40:00,48.08,48.08,47.67,47.68,76284.0,37.747,37.747,37.4251,37.433,76284.0
2020-07-08 10:50:00,47.67,47.82,47.6,47.69,55528.0,37.4251,37.5429,37.3702,37.4408,55528.0
2020-07-08 11:00:00,47.71,47.71,47.47,47.58,69257.0,37.4565,37.4565,37.2681,37.3545,69257.0
2020-07-08 11:10:00,47.56,47.7,47.49,47.49,41887.0,37.3388,37.4487,37.2838,37.2838,41887.0
2020-07-08 11:20:00,47.49,47.54,47.32,47.53,35596.0,37.2838,37.3231,37.1503,37.3152,35596.0
2020-07-08 11:30:00,47.53,47.88,47.53,47.8,42875.0,37.3152,37.59,37.3152,37.5272,42875.0
2020-07-08 11:40:00,47.8,47.87,47.55,47.61,32180.0,37.5272,37.5821,37.3309,37.378,32180.0
2020-07-08 11:50:00,47.6,47.62,47.42,47.45,34307.0,37.3702,37.3859,37.2289,37.2524,34307.0
2020-07-08 12:00:00,47.45,47.46,47.3,47.38,38422.0,37.2524,37.2603,37.1346,37.1974,38422.0
2020-07-08 12:10:00,47.38,47.63,47.38,47.63,51263.0,37.1974,37.3937,37.1974,37.3937,51263.0
2020-07-08 12:20:00,47.6,47.75,47.58,47.67,52137.0,37.3702,37.4879,37.3545,37.4251,52137.0
2020-07-08 12:30:00,47.68,47.79,47.58,47.76,71954.0,37.433,37.5193,37.3545,37.4958,71954.0
2020-07-08 12:40:00,47.75,47.76,47.59,47.67,44596.0,37.4879,37.4958,37.3623,37.4251,44596.0
2020-07-08 12:50:00,47.69,47.77,47.57,47.75,46578.0,37.4408,37.5036,37.3466,37.4879,46578.0
2020-07-08 13:00:00,47.74,47.85,47.72,47.76,49219.0,37.4801,37.5664,37.4644,37.4958,49219.0
2020-07-08 13:10:00,47.76,47.76,47.54,47.55,25491.0,37.4958,37.4958,37.3231,37.3309,25491.0
2020-07-08 13:20:00,47.54,47.56,47.38,47.39,39047.0,37.3231,37.3388,37.1974,37.2053,39047.0
2020-07-08 13:30:00,47.37,47.47,47.34,47.47,32460.0,37.1896,37.2681,37.166,37.2681,32460.0
2020-07-08 13:40:00,47.46,47.49,47.3,47.34,32600.0,37.2603,37.2838,37.1346,37.166,32600.0
2020-07-08 13:50:00,47.34,47.4,47.22,47.28,51356.0,37.166,37.2131,37.0718,37.1189,51356.0
2020-07-08 14:00:00,47.28,47.46,47.23,47.37,36018.0,37.1189,37.2603,37.0797,37.1896,36018.0
2020-07-08 14:10:00,47.36,47.48,47.34,47.46,58814.0,37.1817,37.276,37.166,37.2603,58814.0
2020-07-08 14:20:00,47.47,47.51,47.35,47.46,59691.0,37.2681,37.2995,37.1739,37.2603,59691.0
2020-07-08 14:30:00,47.45,47.54,47.37,47.4,30819.0,37.2524,37.3231,37.1896,37.2131,30819.0
2020-07-08 14:40:00,47.39,47.39,47.17,47.19,73721.0,37.2053,37.2053,37.0326,37.0483,73721.0
2020-07-08 14:50:00,47.21,47.45,47.19,47.41,49131.0,37.064,37.2524,37.0483,37.221,49131.0
2020-07-08 15:00:00,47.41,47.46,47.32,47.46,36696.0,37.221,37.2603,37.1503,37.2603,36696.0
2020-07-08 15:10:00,47.46,47.65,47.46,47.59,44262.0,37.2603,37.4094,37.2603,37.3623,44262.0
2020-07-08 15:20:00,47.58,47.89,47.58,47.72,58249.0,37.3545,37.5978,37.3545,37.4644,58249.0
2020-07-08 15:30:00,47.73,47.91,47.73,47.76,72141.0,37.4722,37.6135,37.4722,37.4958,72141.0
2020-07-08 15:40:00,47.77,47.83,47.68,47.71,82026.0,37.5036,37.5507,37.433,37.4565,82026.0
2020-07-08 15:50:00,47.78,47.78,47.31,47.44,413617.0,37.5115,37.5115,37.1425,37.2446,413617.0
2020-07-09 09:30:00,47.28,47.44,47.03,47.28,194896.0,37.1189,37.2446,36.9227,37.1189,194896.0
2020-07-09 09:40:00,47.27,47.34,46.75,46.83,106500.0,37.1111,37.166,36.7028,36.7656,106500.0
2020-07-09 09:50:00,46.83,47.0,46.65,46.7,94504.0,36.7656,36.8991,36.6243,36.6636,94504.0
2020-07-09 10:00:00,46.68,47.05,46.67,46.97,69238.0,36.6479,36.9384,36.64,36.8756,69238.0
2020-07-09 10:10:00,46.97,46.97,46.56,46.64,77177.0,36.8756,36.8756,36.5537,36.6165,77177.0
2020-07-09 10:20:00,46.63,46.83,46.45,46.59,130711.0,36.6086,36.7656,36.4673,36.5772,130711.0
2020-07-09 10:30:00,46.57,46.6,46.25,46.38,94883.0,36.5615,36.5851,36.3103,36.4124,94883.0
2020-07-09 10:40:00,46.37,46.38,45.77,45.81,152730.0,36.4045,36.4124,35.9335,35.9649,152730.0
2020-07-09 10:50:00,45.77,45.93,45.47,45.57,77874.0,35.9335,36.0591,35.6979,35.7764,77874.0
2020-07-09 11:00:00,45.55,45.73,45.38,45.73,77547.0,35.7607,35.9021,35.6273,35.9021,77547.0
2020-07-09 11:10:00,45.72,45.76,45.24,45.25,85919.0,35.8942,35.9256,35.5174,35.5252,85919.0
2020-07-09 11:20:00,45.26,45.54,45.19,45.42,98327.0,35.5331,35.7529,35.4781,35.6587,98327.0
2020-07-09 11:30:00,45.42,45.59,45.25,45.41,94461.0,35.6587,35.7921,35.5252,35.6508,94461.0
2020-07-09 11:40:00,45.42,45.45,45.11,45.27,45351.0,35.6587,35.6822,35.4153,35.5409,45351.0
2020-07-09 11:50:00,45.26,45.41,45.13,45.4,55790.0,35.5331,35.6508,35.431,35.643,55790.0
2020-07-09 12:00:00,45.38,45.76,45.37,45.65,77289.0,35.6273,35.9256,35.6194,35.8392,77289.0
2020-07-09 12:10:00,45.64,45.73,45.48,45.55,54644.0,35.8314,35.9021,35.7058,35.7607,54644.0
2020-07-09 12:20:00,45.55,45.59,45.44,45.51,53677.0,35.7607,35.7921,35.6744,35.7293,53677.0
2020-07-09 12:30:00,45.5,45.51,45.33,45.37,51160.0,35.7215,35.7293,35.588,35.6194,51160.0
2020-07-09 12:40:00,45.38,45.42,45.26,45.27,57726.0,35.6273,35.6587,35.5331,35.5409,57726.0
2020-07-09 12:50:00,45.26,45.39,45.21,45.37,52316.0,35.5331,35.6351,35.4938,35.6194,52316.0
2020-07-09 13:00:00,45.35,45.52,45.28,45.47,50825.0,35.6037,35.7372,35.5488,35.6979,50825.0
2020-07-09 13:10:00,45.46,45.52,45.4,45.45,45593.0,35.6901,35.7372,35.643,35.6822,45593.0
2020-07-09 13:20:00,45.45,45.45,45.25,45.29,40743.0,35.6822,35.6822,35.5252,35.5566,40743.0
2020-07-09 13:30:00,45.29,45.32,45.16,45.19,31301.0,35.5566,35.5802,35.4546,35.4781,31301.0
2020-07-09 13:40:00,45.19,45.29,45.01,45.09,62046.0,35.4781,35.5566,35.3368,35.3996,62046.0
2020-07-09 13:50:00,45.09,45.09,44.9,44.93,73617.0,35.3996,35.3996,35.2504,35.274,73617.0
2020-07-09 14:00:00,44.92,44.98,44.83,44.87,66614.0,35.2661,35.3132,35.1955,35.2269,66614.0
2020-07-09 14:10:00,44.88,45.07,44.84,45.02,50798.0,35.2347,35.3839,35.2033,35.3446,50798.0
2020-07-09 14:20:00,45.02,45.03,44.84,44.94,60498.0,35.3446,35.3525,35.2033,35.2818,60498.0
2020-07-09 14:30:00,44.94,45.05,44.75,44.76,102861.0,35.2818,35.3682,35.1327,35.1405,102861.0
2020-07-09 14:40:00,44.77,44.83,44.64,44.73,75763.0,35.1484,35.1955,35.0463,35.117,75763.0
2020-07-09 14:50:00,44.72,44.73,44.6,44.64,73164.0,35.1091,35.117,35.0149,35.0463,73164.0
2020-07-09 15:00:00,44.64,44.74,44.56,44.65,76938.0,35.0463,35.1248,34.9835,35.0542,76938.0
2020-07-09 15:10:00,44.65,44.84,44.63,44.68,72319.0,35.0542,35.2033,35.0385,35.0777,72319.0
2020-07-09 15:20:00,44.67,44.72,44.54,44.54,78630.0,35.0699,35.1091,34.9678,34.9678,78630.0
2020-07-09 15:30:00,44.55,44.65,44.49,44.62,115605.0,34.9756,35.0542,34.9285,35.0306,115605.0
2020-07-09 15:40:00,44.61,44.61,44.41,44.55,172431.0,35.0228,35.0228,34.8657,34.9756,172431.0
2020-07-09 15:50:00,44.56,44.56,44.28,44.41,453866.0,34.9835,34.9835,34.7637,34.8657,453866.0
2020-07-10 09:30:00,44.34,45.08,44.04,45.08,193602.0,34.8108,35.3917,34.5753,35.3917,193602.0
2020-07-10 09:40:00,45.05,45.2,44.82,45.09,99383.0,35.3682,35.486,35.1876,35.3996,99383.0
2020-07-10 09:50:00,45.1,45.21,44.96,45.04,152542.0,35.4074,35.4938,35.2975,35.3603,152542.0
2020-07-10 10:00:00,45.04,45.04,44.53,44.62,134633.0,35.3603,35.3603,34.9599,35.0306,134633.0
2020-07-10 10:10:00,44.64,45.1,44.63,44.76,71241.0,35.0463,35.4074,35.0385,35.1405,71241.0
2020-07-10 10:20:00,44.76,45.05,44.74,45.03,70224.0,35.1405,35.3682,35.1248,35.3525,70224.0
2020-07-10 10:30:00,45.03,45.05,44.76,44.81,75153.0,35.3525,35.3682,35.1405,35.1798,75153.0
2020-07-10 10:40:00,44.82,45.1,44.81,45.01,105316.0,35.1876,35.4074,35.1798,35.3368,105316.0
2020-07-10 10:50:00,45.0,45.09,44.85,45.08,68078.0,35.3289,35.3996,35.2112,35.3917,68078.0
2020-07-10 11:00:00,45.08,45.08,44.79,45.04,71659.0,35.3917,35.3917,35.1641,35.3603,71659.0
2020-07-10 11:10:00,45.04,45.13,44.96,44.98,67849.0,35.3603,35.431,35.2975,35.3132,67849.0
2020-07-10 11:20:00,45.01,45.09,44.95,45.08,51377.0,35.3368,35.3996,35.2897,35.3917,51377.0
2020-07-10 11:30:00,45.07,45.09,44.77,44.93,72505.0,35.3839,35.3996,35.1484,35.274,72505.0
2020-07-10 11:40:00,44.92,45.2,44.91,45.18,64497.0,35.2661,35.486,35.2583,35.4703,64497.0
2020-07-10 11:50:00,45.2,45.24,44.99,45.01,62338.0,35.486,35.5174,35.3211,35.3368,62338.0
2020-07-10 12:00:00,45.03,45.18,44.95,45.16,44119.0,35.3525,35.4703,35.2897,35.4546,44119.0
2020-07-10 12:10:00,45.15,45.2,44.99,45.06,54763.0,35.4467,35.486,35.3211,35.376,54763.0
2020-07-10 12:20:00,45.04,45.07,44.93,44.94,45855.0,35.3603,35.3839,35.274,35.2818,45855.0
2020-07-10 12:30:00,44.94,44.98,44.87,44.89,40139.0,35.2818,35.3132,35.2269,35.2426,40139.0
2020-07-10 12:40:00,44.9,45.0,44.84,44.95,31711.0,35.2504,35.3289,35.2033,35.2897,31711.0
2020-07-10 12:50:00,44.96,45.02,44.92,44.93,52765.0,35.2975,35.3446,35.2661,35.274,52765.0
2020-07-10 13:00:00,44.92,44.97,44.81,44.91,60332.0,35.2661,35.3054,35.1798,35.2583,60332.0
2020-07-10 13:10:00,44.91,45.0,44.85,44.86,132639.0,35.2583,35.3289,35.2112,35.219,132639.0
2020-07-10 13:20:00,44.85,44.92,44.65,44.71,38494.0,35.2112,35.2661,35.0542,35.1013,38494.0
2020-07-10 13:30:00,44.7,44.82,44.69,44.8,25912.0,35.0934,35.1876,35.0856,35.1719,25912.0
2020-07-10 13:40:00,44.81,45.02,44.8,44.97,36484.0,35.1798,35.3446,35.1719,35.3054,36484.0
2020-07-10 13:50:00,45.0,45.04,44.93,45.02,67889.0,35.3289,35.3603,35.274,35.3446,67889.0
2020-07-10 14:00:00,45.02,45.09,45.0,45.05,45496.0,35.3446,35.3996,35.3289,35.3682,45496.0
2020-07-10 14:10:00,45.05,45.05,44.94,45.01,33472.0,35.3682,35.3682,35.2818,35.3368,33472.0
2020-07-10 14:20:00,45.0,45.06,44.96,44.99,47230.0,35.3289,35.376,35.2975,35.3211,47230.0
2020-07-10 14:30:00,44.99,45.1,44.98,45.07,34701.0,35.3211,35.4074,35.3132,35.3839,34701.0
2020-07-10 14:40:00,45.07,45.07,44.96,45.02,35931.0,35.3839,35.3839,35.2975,35.3446,35931.0
2020-07-10 14:50:00,45.02,45.06,44.85,44.9,53754.0,35.3446,35.376,35.2112,35.2504,53754.0
2020-07-10 15:00:00,44.9,44.92,44.8,44.91,51158.0,35.2504,35.2661,35.1719,35.2583,51158.0
2020-07-10 15:10:00,44.9,45.12,44.88,45.12,58730.0,35.2504,35.4231,35.2347,35.4231,58730.0
2020-07-10 15:20:00,45.11,45.27,45.08,45.21,61869.0,35.4153,35.5409,35.3917,35.4938,61869.0
2020-07-10 15:30:00,45.21,45.27,45.09,45.18,84428.0,35.4938,35.5409,35.3996,35.4703,84428.0
2020-07-10 15:40:00,45.19,45.43,45.15,45.41,122531.0,35.4781,35.6665,35.4467,35.6508,122531.0
2020-07-10 15:50:00,45.42,45.57,45.32,45.4,599242.0,35.6587,35.7764,35.5802,35.643,599242.0
2020-07-13 09:30:00,45.87,45.93,44.82,44.9,185737.0,36.012,36.0591,35.1876,35.2504,185737.0
2020-07-13 09:40:00,44.94,45.16,44.69,44.82,77536.0,35.2818,35.4546,35.0856,35.1876,77536.0
2020-07-13 09:50:00,44.83,45.0,44.54,44.54,103709.0,35.1955,35.3289,34.9678,34.9678,103709.0
2020-07-13 10:00:00,44.56,44.76,44.56,44.62,71914.0,34.9835,35.1405,34.9835,35.0306,71914.0
2020-07-13 10:10:00,44.58,44.85,44.54,44.85,121466.0,34.9992,35.2112,34.9678,35.2112,121466.0
2020-07-13 10:20:00,44.88,45.05,44.87,44.91,70332.0,35.2347,35.3682,35.2269,35.2583,70332.0
2020-07-13 10:30:00,44.92,45.14,44.89,45.06,114673.0,35.2661,35.4389,35.2426,35.376,114673.0
2020-07-13 10:40:00,45.07,45.17,44.78,44.91,66058.0,35.3839,35.4624,35.1562,35.2583,66058.0
2020-07-13 10:50:00,44.91,45.18,44.8,45.17,50324.0,35.2583,35.4703,35.1719,35.4624,50324.0
2020-07-13 11:00:00,45.19,45.3,45.06,45.29,49598.0,35.4781,35.5645,35.376,35.5566,49598.0
2020-07-13 11:10:00,45.29,45.37,45.19,45.24,59839.0,35.5566,35.6194,35.4781,35.5174,59839.0
2020-07-13 11:20:00,45.24,45.26,45.12,45.15,41356.0,35.5174,35.5331,35.4231,35.4467,41356.0
2020-07-13 11:30:00,45.16,45.26,45.03,45.2,48706.0,35.4546,35.5331,35.3525,35.486,48706.0
2020-07-13 11:40:00,45.2,45.23,45.05,45.19,33212.0,35.486,35.5095,35.3682,35.4781,33212.0
2020-07-13 11:50:00,45.22,45.26,44.96,44.97,41283.0,35.5017,35.5331,35.2975,35.3054,41283.0
2020-07-13 12:00:00,44.95,45.11,44.95,44.98,39209.0,35.2897,35.4153,35.2897,35.3132,39209.0
2020-07-13 12:10:00,44.96,45.15,44.96,45.13,38909.0,35.2975,35.4467,35.2975,35.431,38909.0
2020-07-13 12:20:00,45.13,45.14,45.02,45.07,29371.0,35.431,35.4389,35.3446,35.3839,29371.0
2020-07-13 12:30:00,45.06,45.28,45.04,45.28,86139.0,35.376,35.5488,35.3603,35.5488,86139.0
2020-07-13 12:40:00,45.29,45.41,45.28,45.39,40920.0,35.5566,35.6508,35.5488,35.6351,40920.0
2020-07-13 12:50:00,45.38,45.43,45.32,45.43,30910.0,35.6273,35.6665,35.5802,35.6665,30910.0
2020-07-13 13:00:00,45.43,45.45,45.28,45.45,26251.0,35.6665,35.6822,35.5488,35.6822,26251.0
2020-07-13 13:10:00,45.47,45.7,45.46,45.61,48896.0,35.6979,35.8785,35.6901,35.8078,48896.0
2020-07-13 13:20:00,45.61,45.74,45.6,45.68,64270.0,35.8078,35.9099,35.8,35.8628,64270.0
2020-07-13 13:30:00,45.69,45.9,45.66,45.89,80693.0,35.8706,36.0355,35.8471,36.0277,80693.0
2020-07-13 13:40:00,45.9,46.12,45.9,46.07,59333.0,36.0355,36.2082,36.0355,36.169,59333.0
2020-07-13 13:50:00,46.06,46.14,45.98,46.01,68761.0,36.1611,36.2239,36.0983,36.1219,68761.0
2020-07-13 14:00:00,46.01,46.13,45.93,45.97,113241.0,36.1219,36.2161,36.0591,36.0905,113241.0
2020-07-13 14:10:00,45.98,46.04,45.84,46.02,66310.0,36.0983,36.1454,35.9884,36.1297,66310.0
2020-07-13 14:20:00,46.02,46.12,45.78,45.8,55536.0,36.1297,36.2082,35.9413,35.957,55536.0
2020-07-13 14:30:00,45.79,45.87,45.64,45.71,57075.0,35.9492,36.012,35.8314,35.8864,57075.0
2020-07-13 14:40:00,45.71,45.84,45.61,45.82,65383.0,35.8864,35.9884,35.8078,35.9727,65383.0
2020-07-13 14:50:00,45.82,45.91,45.73,45.87,56228.0,35.9727,36.0434,35.9021,36.012,56228.0
2020-07-13 15:00:00,45.89,45.89,45.43,45.5,77361.0,36.0277,36.0277,35.6665,35.7215,77361.0
2020-07-13 15:10:00,45.5,45.77,45.45,45.67,82841.0,35.7215,35.9335,35.6822,35.8549,82841.0
2020-07-13 15:20:00,45.67,45.72,45.37,45.41,60574.0,35.8549,35.8942,35.6194,35.6508,60574.0
2020-07-13 15:30:00,45.39,45.48,45.0,45.09,86099.0,35.6351,35.7058,35.3289,35.3996,86099.0
2020-07-13 15:40:00,45.05,45.27,44.91,44.92,111899.0,35.3682,35.5409,35.2583,35.2661,111899.0
2020-07-13 15:50:00,44.91,45.14,44.85,44.96,218243.0,35.2583,35.4389,35.2112,35.2975,218243.0
2020-07-14 09:30:00,44.84,44.85,44.47,44.8,101054.0,35.2033,35.2112,34.9128,35.1719,101054.0
2020-07-14 09:40:00,44.79,45.23,44.61,45.19,79621.0,35.1641,35.5095,35.0228,35.4781,79621.0
2020-07-14 09:50:00,45.22,45.64,45.11,45.63,64919.0,35.5017,35.8314,35.4153,35.8235,64919.0
2020-07-14 10:00:00,45.65,45.9,45.49,45.51,105441.0,35.8392,36.0355,35.7136,35.7293,105441.0
2020-07-14 10:10:00,45.55,46.02,45.54,46.0,79126.0,35.7607,36.1297,35.7529,36.114,79126.0
2020-07-14 10:20:00,46.02,46.24,45.97,46.21,104654.0,36.1297,36.3024,36.0905,36.2789,104654.0
2020-07-14 10:30:00,46.23,46.41,46.09,46.25,73869.0,36.2946,36.4359,36.1847,36.3103,73869.0
2020-07-14 10:40:00,46.26,46.47,46.22,46.29,73035.0,36.3181,36.483,36.2867,36.3417,73035.0
2020-07-14 10:50:00,46.25,46.44,46.2,46.37,49746.0,36.3103,36.4595,36.271,36.4045,49746.0
2020-07-14 11:00:00,46.38,46.92,46.38,46.86,104492.0,36.4124,36.8363,36.4124,36.7892,104492.0
2020-07-14 11:10:00,46.86,47.02,46.81,46.95,76586.0,36.7892,36.9148,36.7499,36.8599,76586.0
2020-07-14 11:20:00,46.94,47.0,46.75,46.8,56170.0,36.852,36.8991,36.7028,36.7421,56170.0
2020-07-14 11:30:00,46.8,47.06,46.79,46.86,52880.0,36.7421,36.9462,36.7342,36.7892,52880.0
2020-07-14 11:40:00,46.84,46.96,46.8,46.95,29446.0,36.7735,36.8677,36.7421,36.8599,29446.0
2020-07-14 11:50:00,46.95,47.22,46.95,47.18,47896.0,36.8599,37.0718,36.8599,37.0404,47896.0
2020-07-14 12:00:00,47.18,47.23,46.95,47.02,42336.0,37.0404,37.0797,36.8599,36.9148,42336.0
2020-07-14 12:10:00,47.02,47.02,46.82,46.88,35366.0,36.9148,36.9148,36.7578,36.8049,35366.0
2020-07-14 12:20:00,46.88,46.98,46.71,46.73,32261.0,36.8049,36.8834,36.6714,36.6871,32261.0
2020-07-14 12:30:00,46.74,46.78,46.64,46.66,30660.0,36.695,36.7264,36.6165,36.6322,30660.0
2020-07-14 12:40:00,46.66,46.75,46.6,46.72,30714.0,36.6322,36.7028,36.5851,36.6793,30714.0
2020-07-14 12:50:00,46.71,46.73,46.49,46.55,46617.0,36.6714,36.6871,36.4987,36.5458,46617.0
2020-07-14 13:00:00,46.53,46.6,46.44,46.45,30372.0,36.5301,36.5851,36.4595,36.4673,30372.0
2020-07-14 13:10:00,46.45,46.47,46.33,46.4,57278.0,36.4673,36.483,36.3731,36.4281,57278.0
2020-07-14 13:20:00,46.4,46.55,46.38,46.42,48313.0,36.4281,36.5458,36.4124,36.4438,48313.0
2020-07-14 13:30:00,46.42,46.43,46.32,46.4,30030.0,36.4438,36.4516,36.3653,36.4281,30030.0
2020-07-14 13:40:00,46.41,46.57,46.32,46.56,31924.0,36.4359,36.5615,36.3653,36.5537,31924.0
2020-07-14 13:50:00,46.56,46.69,46.49,46.62,52060.0,36.5537,36.6557,36.4987,36.6008,52060.0
2020-07-14 14:00:00,46.62,46.77,46.5,46.51,48795.0,36.6008,36.7185,36.5066,36.5144,48795.0
2020-07-14 14:10:00,46.53,46.65,46.51,46.64,32365.0,36.5301,36.6243,36.5144,36.6165,32365.0
2020-07-14 14:20:00,46.63,46.76,46.55,46.59,38657.0,36.6086,36.7107,36.5458,36.5772,38657.0
2020-07-14 14:30:00,46.61,46.77,46.61,46.76,48680.0,36.5929,36.7185,36.5929,36.7107,48680.0
2020-07-14 14:40:00,46.76,46.89,46.69,46.72,45054.0,36.7107,36.8128,36.6557,36.6793,45054.0
2020-07-14 14:50:00,46.71,46.95,46.71,46.95,47549.0,36.6714,36.8599,36.6714,36.8599,47549.0
2020-07-14 15:00:00,46.95,47.06,46.9,47.04,76638.0,36.8599,36.9462,36.8206,36.9305,76638.0
2020-07-14 15:10:00,47.04,47.1,46.81,46.89,52082.0,36.9305,36.9776,36.7499,36.8128,52082.0
2020-07-14 15:20:00,46.9,46.97,46.81,46.92,63450.0,36.8206,36.8756,36.7499,36.8363,63450.0
2020-07-14 15:30:00,46.93,47.04,46.91,46.96,78047.0,36.8442,36.9305,36.8285,36.8677,78047.0
2020-07-14 15:40:00,46.95,47.09,46.89,47.02,89181.0,36.8599,36.9698,36.8128,36.9148,89181.0
2020-07-14 15:50:00,47.01,47.3,47.0,47.3,288906.0,36.907,37.1346,36.8991,37.1346,288906.0
2020-07-15 09:30:00,48.29,48.42,47.68,47.82,198567.0,37.9119,38.0139,37.433,37.5429,198567.0
2020-07-15 09:40:00,47.82,47.99,47.34,47.37,86621.0,37.5429,37.6764,37.166,37.1896,86621.0
2020-07-15 09:50:00,47.41,47.54,47.11,47.45,57781.0,37.221,37.3231,36.9855,37.2524,57781.0
2020-07-15 10:00:00,47.46,47.46,46.87,47.08,73162.0,37.2603,37.2603,36.7971,36.9619,73162.0
2020-07-15 10:10:00,47.12,47.17,46.86,46.94,42820.0,36.9933,37.0326,36.7892,36.852,42820.0
2020-07-15 10:20:00,46.96,47.16,46.84,47.09,64361.0,36.8677,37.0247,36.7735,36.9698,64361.0
2020-07-15 10:30:00,47.12,47.34,47.12,47.2,62471.0,36.9933,37.166,36.9933,37.0561,62471.0
2020-07-15 10:40:00,47.2,47.31,47.13,47.27,85738.0,37.0561,37.1425,37.0012,37.1111,85738.0
2020-07-15 10:50:00,47.27,47.41,47.26,47.33,68694.0,37.1111,37.221,37.1032,37.1582,68694.0
2020-07-15 11:00:00,47.33,47.42,46.95,46.97,87780.0,37.1582,37.2289,36.8599,36.8756,87780.0
2020-07-15 11:10:00,46.97,47.0,46.66,46.75,95168.0,36.8756,36.8991,36.6322,36.7028,95168.0
2020-07-15 11:20:00,46.73,46.78,46.52,46.78,110993.0,36.6871,36.7264,36.5223,36.7264,110993.0
2020-07-15 11:30:00,46.77,46.79,46.4,46.58,82976.0,36.7185,36.7342,36.4281,36.5694,82976.0
2020-07-15 11:40:00,46.58,46.67,46.49,46.56,52868.0,36.5694,36.64,36.4987,36.5537,52868.0
2020-07-15 11:50:00,46.56,46.65,46.32,46.35,66972.0,36.5537,36.6243,36.3653,36.3888,66972.0
2020-07-15 12:00:00,46.33,46.53,46.3,46.51,80517.0,36.3731,36.5301,36.3496,36.5144,80517.0
2020-07-15 12:10:00,46.5,46.7,46.43,46.52,56226.0,36.5066,36.6636,36.4516,36.5223,56226.0
2020-07-15 12:20:00,46.53,46.64,46.47,46.63,47593.0,36.5301,36.6165,36.483,36.6086,47593.0
2020-07-15 12:30:00,46.62,46.71,46.52,46.58,55996.0,36.6008,36.6714,36.5223,36.5694,55996.0
2020-07-15 12:40:00,46.57,46.76,46.56,46.63,35828.0,36.5615,36.7107,36.5537,36.6086,35828.0
2020-07-15 12:50:00,46.63,46.75,46.56,46.72,53721.0,36.6086,36.7028,36.5537,36.6793,53721.0
2020-07-15 13:00:00,46.72,46.98,46.71,46.9,49665.0,36.6793,36.8834,36.6714,36.8206,49665.0
2020-07-15 13:10:00,46.91,46.95,46.8,46.9,33874.0,36.8285,36.8599,36.7421,36.8206,33874.0
2020-07-15 13:20:00,46.9,47.0,46.78,46.87,42877.0,36.8206,36.8991,36.7264,36.7971,42877.0
2020-07-15 13:30:00,46.88,46.95,46.63,46.63,36515.0,36.8049,36.8599,36.6086,36.6086,36515.0
2020-07-15 13:40:00,46.64,46.77,46.63,46.72,40528.0,36.6165,36.7185,36.6086,36.6793,40528.0
2020-07-15 13:50:00,46.69,46.78,46.61,46.78,43907.0,36.6557,36.7264,36.5929,36.7264,43907.0
2020-07-15 14:00:00,46.78,47.02,46.74,46.84,58676.0,36.7264,36.9148,36.695,36.7735,58676.0
2020-07-15 14:10:00,46.83,46.9,46.8,46.82,68750.0,36.7656,36.8206,36.7421,36.7578,68750.0
2020-07-15 14:20:00,46.82,46.88,46.68,46.77,66569.0,36.7578,36.8049,36.6479,36.7185,66569.0
2020-07-15 14:30:00,46.78,46.96,46.74,46.95,57415.0,36.7264,36.8677,36.695,36.8599,57415.0
2020-07-15 14:40:00,46.94,47.19,46.94,47.19,40786.0,36.852,37.0483,36.852,37.0483,40786.0
2020-07-15 14:50:00,47.18,47.24,46.98,46.98,50987.0,37.0404,37.0875,36.8834,36.8834,50987.0
2020-07-15 15:00:00,47.01,47.14,46.92,47.02,55235.0,36.907,37.009,36.8363,36.9148,55235.0
2020-07-15 15:10:00,47.03,47.14,46.96,47.13,94638.0,36.9227,37.009,36.8677,37.0012,94638.0
2020-07-15 15:20:00,47.13,47.32,47.12,47.29,74749.0,37.0012,37.1503,36.9933,37.1268,74749.0
2020-07-15 15:30:00,47.29,47.39,47.22,47.25,98266.0,37.1268,37.2053,37.0718,37.0954,98266.0
2020-07-15 15:40:00,47.24,47.6,47.18,47.55,161641.0,37.0875,37.3702,37.0404,37.3309,161641.0
2020-07-15 15:50:00,47.55,47.59,47.26,47.44,352676.0,37.3309,37.3623,37.1032,37.2446,352676.0
2020-07-16 09:30:00,46.52,46.75,46.3,46.43,116656.0,36.8087,36.9907,36.6346,36.7375,116656.0
2020-07-16 09:40:00,46.46,46.48,46.14,46.34,49158.0,36.7612,36.777,36.508,36.6663,49158.0
2020-07-16 09:50:00,46.34,46.8,46.32,46.49,42692.0,36.6663,37.0302,36.6504,36.7849,42692.0
2020-07-16 10:00:00,46.5,46.63,46.18,46.34,44936.0,36.7929,36.8957,36.5397,36.6663,44936.0
2020-07-16 10:10:00,46.36,46.75,46.36,46.69,49247.0,36.6821,36.9907,36.6821,36.9432,49247.0
2020-07-16 10:20:00,46.68,47.0,46.68,46.95,63859.0,36.9353,37.1885,36.9353,37.1489,63859.0
2020-07-16 10:30:00,46.95,47.18,46.9,47.09,33798.0,37.1489,37.3309,37.1093,37.2597,33798.0
2020-07-16 10:40:00,47.08,47.31,46.97,47.28,65462.0,37.2518,37.4338,37.1647,37.41,65462.0
2020-07-16 10:50:00,47.28,47.51,47.26,47.48,37536.0,37.41,37.592,37.3942,37.5683,37536.0
2020-07-16 11:00:00,47.5,47.68,47.45,47.51,54642.0,37.5841,37.7265,37.5445,37.592,54642.0
2020-07-16 11:10:00,47.54,47.94,47.54,47.86,64297.0,37.6157,37.9322,37.6157,37.8689,64297.0
2020-07-16 11:20:00,47.86,48.28,47.82,48.25,108329.0,37.8689,38.2013,37.8373,38.1775,108329.0
2020-07-16 11:30:00,48.24,48.28,47.93,48.17,94266.0,38.1696,38.2013,37.9243,38.1142,94266.0
2020-07-16 11:40:00,48.16,48.17,48.04,48.13,37161.0,38.1063,38.1142,38.0114,38.0826,37161.0
2020-07-16 11:50:00,48.13,48.35,48.09,48.26,49032.0,38.0826,38.2567,38.0509,38.1854,49032.0
2020-07-16 12:00:00,48.25,48.29,48.07,48.25,33276.0,38.1775,38.2092,38.0351,38.1775,33276.0
2020-07-16 12:10:00,48.28,48.28,48.0,48.03,38772.0,38.2013,38.2013,37.9797,38.0035,38772.0
2020-07-16 12:20:00,48.04,48.09,47.91,47.92,42144.0,38.0114,38.0509,37.9085,37.9164,42144.0
2020-07-16 12:30:00,47.94,48.05,47.83,48.01,25585.0,37.9322,38.0193,37.8452,37.9876,25585.0
2020-07-16 12:40:00,48.01,48.14,47.96,48.13,22948.0,37.9876,38.0905,37.9481,38.0826,22948.0
2020-07-16 12:50:00,48.12,48.12,47.82,47.87,28919.0,38.0747,38.0747,37.8373,37.8769,28919.0
2020-07-16 13:00:00,47.87,47.88,47.75,47.85,40509.0,37.8769,37.8848,37.7819,37.861,40509.0
2020-07-16 13:10:00,47.87,48.02,47.87,47.96,25842.0,37.8769,37.9955,37.8769,37.9481,25842.0
2020-07-16 13:20:00,47.96,48.08,47.94,48.08,29259.0,37.9481,38.043,37.9322,38.043,29259.0
2020-07-16 13:30:00,48.08,48.08,47.88,47.94,34959.0,38.043,38.043,37.8848,37.9322,34959.0
2020-07-16 13:40:00,47.93,48.03,47.91,47.99,29922.0,37.9243,38.0035,37.9085,37.9718,29922.0
2020-07-16 13:50:00,48.0,48.02,47.85,47.92,41386.0,37.9797,37.9955,37.861,37.9164,41386.0
2020-07-16 14:00:00,47.92,48.05,47.9,48.02,57906.0,37.9164,38.0193,37.9006,37.9955,57906.0
2020-07-16 14:10:00,48.03,48.08,47.95,48.03,58611.0,38.0035,38.043,37.9402,38.0035,58611.0
2020-07-16 14:20:00,48.03,48.08,47.93,47.96,66179.0,38.0035,38.043,37.9243,37.9481,66179.0
2020-07-16 14:30:00,47.96,48.06,47.84,47.87,48360.0,37.9481,38.0272,37.8531,37.8769,48360.0
2020-07-16 14:40:00,47.88,47.94,47.66,47.66,41352.0,37.8848,37.9322,37.7107,37.7107,41352.0
2020-07-16 14:50:00,47.68,47.73,47.53,47.59,34868.0,37.7265,37.7661,37.6078,37.6553,34868.0
2020-07-16 15:00:00,47.59,47.65,47.5,47.64,55873.0,37.6553,37.7028,37.5841,37.6949,55873.0
2020-07-16 15:10:00,47.63,47.79,47.56,47.77,76985.0,37.687,37.8136,37.6316,37.7977,76985.0
2020-07-16 15:20:00,47.77,47.9,47.77,47.88,54962.0,37.7977,37.9006,37.7977,37.8848,54962.0
2020-07-16 15:30:00,47.88,47.88,47.72,47.8,76129.0,37.8848,37.8848,37.7582,37.8215,76129.0
2020-07-16 15:40:00,47.8,47.8,47.62,47.75,84311.0,37.8215,37.8215,37.679,37.7819,84311.0
2020-07-16 15:50:00,47.74,47.86,47.69,47.84,204643.0,37.774,37.8689,37.7344,37.8531,204643.0
2020-07-17 09:30:00,47.83,48.31,47.69,48.3,164902.0,37.8452,38.225,37.7344,38.2171,164902.0
2020-07-17 09:40:00,48.27,48.82,48.18,48.67,63534.0,38.1934,38.6285,38.1221,38.5099,63534.0
2020-07-17 09:50:00,48.68,48.89,48.6,48.67,36096.0,38.5178,38.6839,38.4545,38.5099,36096.0
2020-07-17 10:00:00,48.65,48.7,48.29,48.32,50687.0,38.494,38.5336,38.2092,38.2329,50687.0
2020-07-17 10:10:00,48.27,48.31,47.91,47.91,23751.0,38.1934,38.225,37.9085,37.9085,23751.0
2020-07-17 10:20:00,47.91,47.93,47.47,47.51,39812.0,37.9085,37.9243,37.5604,37.592,39812.0
2020-07-17 10:30:00,47.49,47.63,47.32,47.54,26438.0,37.5762,37.687,37.4417,37.6157,26438.0
2020-07-17 10:40:00,47.56,47.82,47.52,47.78,23579.0,37.6316,37.8373,37.5999,37.8056,23579.0
2020-07-17 10:50:00,47.71,47.8,47.67,47.77,13946.0,37.7503,37.8215,37.7186,37.7977,13946.0
2020-07-17 11:00:00,47.77,47.81,47.43,47.48,24294.0,37.7977,37.8294,37.5287,37.5683,24294.0
2020-07-17 11:10:00,47.52,47.74,47.5,47.61,32371.0,37.5999,37.774,37.5841,37.6711,32371.0
2020-07-17 11:20:00,47.64,47.66,47.39,47.4,26577.0,37.6949,37.7107,37.4971,37.505,26577.0
2020-07-17 11:30:00,47.4,47.51,47.26,47.5,23434.0,37.505,37.592,37.3942,37.5841,23434.0
2020-07-17 11:40:00,47.48,47.56,47.4,47.4,14808.0,37.5683,37.6316,37.505,37.505,14808.0
2020-07-17 11:50:00,47.41,47.55,47.27,47.44,20788.0,37.5129,37.6237,37.4021,37.5366,20788.0
2020-07-17 12:00:00,47.44,47.54,47.42,47.53,12490.0,37.5366,37.6157,37.5208,37.6078,12490.0
2020-07-17 12:10:00,47.51,47.51,47.37,47.42,18797.0,37.592,37.592,37.4812,37.5208,18797.0
2020-07-17 12:20:00,47.42,47.57,47.42,47.57,13452.0,37.5208,37.6395,37.5208,37.6395,13452.0
2020-07-17 12:30:00,47.57,47.65,47.48,47.48,13653.0,37.6395,37.7028,37.5683,37.5683,13653.0
2020-07-17 12:40:00,47.47,47.47,47.37,47.37,8915.0,37.5604,37.5604,37.4812,37.4812,8915.0
2020-07-17 12:50:00,47.38,47.39,47.31,47.31,8273.0,37.4891,37.4971,37.4338,37.4338,8273.0
2020-07-17 13:00:00,47.3,47.32,47.23,47.28,9996.0,37.4258,37.4417,37.3705,37.41,9996.0
2020-07-17 13:10:00,47.27,47.48,47.23,47.32,23531.0,37.4021,37.5683,37.3705,37.4417,23531.0
2020-07-17 13:20:00,47.34,47.51,47.34,47.41,13465.0,37.4575,37.592,37.4575,37.5129,13465.0
2020-07-17 13:30:00,47.43,47.43,47.19,47.19,12192.0,37.5287,37.5287,37.3388,37.3388,12192.0
2020-07-17 13:40:00,47.22,47.26,47.08,47.13,27544.0,37.3625,37.3942,37.2518,37.2913,27544.0
2020-07-17 13:50:00,47.12,47.14,47.03,47.11,11930.0,37.2834,37.2992,37.2122,37.2755,11930.0
2020-07-17 14:00:00,47.13,47.19,47.07,47.1,18336.0,37.2913,37.3388,37.2439,37.2676,18336.0
2020-07-17 14:10:00,47.11,47.15,47.04,47.13,10715.0,37.2755,37.3072,37.2201,37.2913,10715.0
2020-07-17 14:20:00,47.14,47.14,46.95,46.95,14227.0,37.2992,37.2992,37.1489,37.1489,14227.0
2020-07-17 14:30:00,46.94,47.08,46.93,47.04,22602.0,37.141,37.2518,37.1331,37.2201,22602.0
2020-07-17 14:40:00,47.06,47.06,46.88,46.92,16878.0,37.2359,37.2359,37.0935,37.1252,16878.0
2020-07-17 14:50:00,46.93,46.99,46.86,46.99,34200.0,37.1331,37.1806,37.0777,37.1806,34200.0
2020-07-17 15:00:00,47.0,47.09,46.97,47.02,27022.0,37.1885,37.2597,37.1647,37.2043,27022.0
2020-07-17 15:10:00,47.02,47.12,46.99,47.09,29479.0,37.2043,37.2834,37.1806,37.2597,29479.0
2020-07-17 15:20:00,47.08,47.25,47.07,47.2,59053.0,37.2518,37.3863,37.2439,37.3467,59053.0
2020-07-17 15:30:00,47.2,47.26,47.05,47.11,72881.0,37.3467,37.3942,37.228,37.2755,72881.0
2020-07-17 15:40:00,47.12,47.21,46.96,47.04,173312.0,37.2834,37.3546,37.1568,37.2201,173312.0
2020-07-17 15:50:00,47.03,47.2,46.88,47.15,391195.0,37.2122,37.3467,37.0935,37.3072,391195.0
2020-07-20 09:30:00,46.93,48.54,46.93,48.52,203379.0,37.1331,38.407,37.1331,38.3912,203379.0
2020-07-20 09:40:00,48.44,48.5,47.69,47.79,228500.0,38.3279,38.3753,37.7344,37.8136,228500.0
2020-07-20 09:50:00,47.79,47.93,47.42,47.67,218063.0,37.8136,37.9243,37.5208,37.7186,218063.0
2020-07-20 10:00:00,47.73,47.73,47.43,47.61,42593.0,37.7661,37.7661,37.5287,37.6711,42593.0
2020-07-20 10:10:00,47.63,47.78,47.49,47.63,68210.0,37.687,37.8056,37.5762,37.687,68210.0
2020-07-20 10:20:00,47.62,48.07,47.62,48.0,65158.0,37.679,38.0351,37.679,37.9797,65158.0
2020-07-20 10:30:00,48.0,48.26,47.92,48.19,94942.0,37.9797,38.1854,37.9164,38.1301,94942.0
2020-07-20 10:40:00,48.21,48.51,48.18,48.42,79177.0,38.1459,38.3833,38.1221,38.312,79177.0
2020-07-20 10:50:00,48.42,48.44,48.17,48.19,60722.0,38.312,38.3279,38.1142,38.1301,60722.0
2020-07-20 11:00:00,48.17,48.35,48.08,48.26,38380.0,38.1142,38.2567,38.043,38.1854,38380.0
2020-07-20 11:10:00,48.25,48.31,48.03,48.14,33493.0,38.1775,38.225,38.0035,38.0905,33493.0
2020-07-20 11:20:00,48.12,48.34,48.12,48.29,83435.0,38.0747,38.2487,38.0747,38.2092,83435.0
2020-07-20 11:30:00,48.29,48.5,48.23,48.39,39306.0,38.2092,38.3753,38.1617,38.2883,39306.0
2020-07-20 11:40:00,48.36,48.59,48.28,48.52,47813.0,38.2646,38.4466,38.2013,38.3912,47813.0
2020-07-20 11:50:00,48.52,48.65,48.47,48.51,43115.0,38.3912,38.494,38.3516,38.3833,43115.0
2020-07-20 12:00:00,48.53,48.59,48.28,48.46,58677.0,38.3991,38.4466,38.2013,38.3437,58677.0
2020-07-20 12:10:00,48.46,48.53,48.34,48.4,87728.0,38.3437,38.3991,38.2487,38.2962,87728.0
2020-07-20 12:20:00,48.4,48.4,48.16,48.17,86314.0,38.2962,38.2962,38.1063,38.1142,86314.0
2020-07-20 12:30:00,48.17,48.26,48.13,48.2,44382.0,38.1142,38.1854,38.0826,38.138,44382.0
2020-07-20 12:40:00,48.17,48.36,48.12,48.36,107081.0,38.1142,38.2646,38.0747,38.2646,107081.0
2020-07-20 12:50:00,48.33,48.33,48.12,48.19,16851.0,38.2408,38.2408,38.0747,38.1301,16851.0
2020-07-20 13:00:00,48.2,48.2,47.97,47.98,25038.0,38.138,38.138,37.956,37.9639,25038.0
2020-07-20 13:10:00,47.98,48.14,47.97,48.04,20253.0,37.9639,38.0905,37.956,38.0114,20253.0
2020-07-20 13:20:00,48.06,48.09,47.93,47.93,23417.0,38.0272,38.0509,37.9243,37.9243,23417.0
2020-07-20 13:30:00,47.94,47.98,47.89,47.89,16302.0,37.9322,37.9639,37.8927,37.8927,16302.0
2020-07-20 13:40:00,47.9,47.94,47.71,47.71,64210.0,37.9006,37.9322,37.7503,37.7503,64210.0
2020-07-20 13:50:00,47.71,47.88,47.7,47.8,20386.0,37.7503,37.8848,37.7423,37.8215,20386.0
2020-07-20 14:00:00,47.79,47.8,47.55,47.59,28197.0,37.8136,37.8215,37.6237,37.6553,28197.0
2020-07-20 14:10:00,47.58,47.58,47.42,47.5,27383.0,37.6474,37.6474,37.5208,37.5841,27383.0
2020-07-20 14:20:00,47.5,47.59,47.45,47.54,34762.0,37.5841,37.6553,37.5445,37.6157,34762.0
2020-07-20 14:30:00,47.55,47.61,47.44,47.48,25132.0,37.6237,37.6711,37.5366,37.5683,25132.0
2020-07-20 14:40:00,47.49,47.56,47.41,47.48,27263.0,37.5762,37.6316,37.5129,37.5683,27263.0
2020-07-20 14:50:00,47.47,47.57,47.38,47.38,28826.0,37.5604,37.6395,37.4891,37.4891,28826.0
2020-07-20 15:00:00,47.38,47.59,47.36,47.54,49691.0,37.4891,37.6553,37.4733,37.6157,49691.0
2020-07-20 15:10:00,47.54,47.57,47.48,47.53,43898.0,37.6157,37.6395,37.5683,37.6078,43898.0
2020-07-20 15:20:00,47.54,47.61,47.5,47.59,47281.0,37.6157,37.6711,37.5841,37.6553,47281.0
2020-07-20 15:30:00,47.6,47.78,47.6,47.75,135287.0,37.6632,37.8056,37.6632,37.7819,135287.0
2020-07-20 15:40:00,47.75,47.86,47.69,47.83,157105.0,37.7819,37.8689,37.7344,37.8452,157105.0
2020-07-20 15:50:00,47.82,47.89,47.67,47.7,405509.0,37.8373,37.8927,37.7186,37.7423,405509.0
2020-07-21 09:30:00,48.7,49.69,48.7,49.64,151251.0,38.5336,39.3169,38.5336,39.2774,151251.0
2020-07-21 09:40:00,49.67,50.08,49.49,49.98,175106.0,39.3011,39.6255,39.1587,39.5464,175106.0
2020-07-21 09:50:00,49.98,50.19,49.92,50.09,168298.0,39.5464,39.7125,39.4989,39.6334,168298.0
2020-07-21 10:00:00,50.09,50.29,49.91,49.92,100245.0,39.6334,39.7917,39.491,39.4989,100245.0
2020-07-21 10:10:00,49.91,50.11,49.67,49.73,89629.0,39.491,39.6492,39.3011,39.3486,89629.0
2020-07-21 10:20:00,49.72,50.01,49.61,49.94,132602.0,39.3407,39.5701,39.2536,39.5147,132602.0
2020-07-21 10:30:00,49.96,50.59,49.96,50.56,161112.0,39.5306,40.029,39.5306,40.0053,161112.0
2020-07-21 10:40:00,50.55,50.7,50.36,50.67,82693.0,39.9974,40.1161,39.8471,40.0923,82693.0
2020-07-21 10:50:00,50.65,50.65,50.33,50.33,48188.0,40.0765,40.0765,39.8233,39.8233,48188.0
2020-07-21 11:00:00,50.41,50.62,50.28,50.61,63978.0,39.8866,40.0528,39.7838,40.0449,63978.0
2020-07-21 11:10:00,50.62,50.99,50.57,50.88,84896.0,40.0528,40.3455,40.0132,40.2585,84896.0
2020-07-21 11:20:00,50.84,50.98,50.53,50.56,82920.0,40.2269,40.3376,39.9816,40.0053,82920.0
2020-07-21 11:30:00,50.55,50.74,50.47,50.57,92440.0,39.9974,40.1477,39.9341,40.0132,92440.0
2020-07-21 11:40:00,50.57,50.61,50.39,50.43,41739.0,40.0132,40.0449,39.8708,39.9024,41739.0
2020-07-21 11:50:00,50.41,50.43,50.2,50.26,59618.0,39.8866,39.9024,39.7205,39.7679,59618.0
2020-07-21 12:00:00,50.26,50.32,50.08,50.12,42623.0,39.7679,39.8154,39.6255,39.6572,42623.0
2020-07-21 12:10:00,50.11,50.16,49.89,50.13,37484.0,39.6492,39.6888,39.4752,39.6651,37484.0
2020-07-21 12:20:00,50.14,50.23,50.02,50.17,28770.0,39.673,39.7442,39.578,39.6967,28770.0
2020-07-21 12:30:00,50.18,50.27,50.15,50.2,25446.0,39.7046,39.7758,39.6809,39.7205,25446.0
2020-07-21 12:40:00,50.22,50.34,50.21,50.3,48252.0,39.7363,39.8312,39.7284,39.7996,48252.0
2020-07-21 12:50:00,50.32,50.49,50.27,50.36,41854.0,39.8154,39.9499,39.7758,39.8471,41854.0
2020-07-21 13:00:00,50.37,50.43,50.28,50.37,45635.0,39.855,39.9024,39.7838,39.855,45635.0
2020-07-21 13:10:00,50.37,50.57,50.31,50.56,50489.0,39.855,40.0132,39.8075,40.0053,50489.0
2020-07-21 13:20:00,50.55,50.58,50.39,50.4,47478.0,39.9974,40.0211,39.8708,39.8787,47478.0
2020-07-21 13:30:00,50.38,50.42,50.27,50.37,48659.0,39.8629,39.8945,39.7758,39.855,48659.0
2020-07-21 13:40:00,50.37,50.53,50.36,50.44,36879.0,39.855,39.9816,39.8471,39.9104,36879.0
2020-07-21 13:50:00,50.47,50.51,50.4,50.47,27680.0,39.9341,39.9657,39.8787,39.9341,27680.0
2020-07-21 14:00:00,50.47,50.57,50.44,50.45,40031.0,39.9341,40.0132,39.9104,39.9183,40031.0
2020-07-21 14:10:00,50.45,50.45,50.2,50.22,54527.0,39.9183,39.9183,39.7205,39.7363,54527.0
2020-07-21 14:20:00,50.22,50.41,50.16,50.41,50904.0,39.7363,39.8866,39.6888,39.8866,50904.0
2020-07-21 14:30:00,50.41,50.63,50.38,50.51,49466.0,39.8866,40.0607,39.8629,39.9657,49466.0
2020-07-21 14:40:00,50.52,50.72,50.51,50.72,42687.0,39.9737,40.1319,39.9657,40.1319,42687.0
2020-07-21 14:50:00,50.7,50.84,50.66,50.81,56057.0,40.1161,40.2269,40.0844,40.2031,56057.0
2020-07-21 15:00:00,50.81,50.82,50.67,50.79,42508.0,40.2031,40.211,40.0923,40.1873,42508.0
2020-07-21 15:10:00,50.78,50.79,50.41,50.45,67578.0,40.1794,40.1873,39.8866,39.9183,67578.0
2020-07-21 15:20:00,50.44,50.52,50.24,50.28,114797.0,39.9104,39.9737,39.7521,39.7838,114797.0
2020-07-21 15:30:00,50.29,50.32,50.06,50.1,110023.0,39.7917,39.8154,39.6097,39.6413,110023.0
2020-07-21 15:40:00,50.11,50.36,50.03,50.23,118918.0,39.6492,39.8471,39.5859,39.7442,118918.0
2020-07-21 15:50:00,50.24,50.5,50.13,50.42,360533.0,39.7521,39.9578,39.6651,39.8945,360533.0
2020-07-22 09:30:00,49.61,49.77,49.04,49.27,138973.0,39.2536,39.3802,38.8026,38.9846,138973.0
2020-07-22 09:40:00,49.27,49.45,49.15,49.26,79790.0,38.9846,39.127,38.8896,38.9767,79790.0
2020-07-22 09:50:00,49.25,49.51,49.16,49.41,94874.0,38.9688,39.1745,38.8976,39.0954,94874.0
2020-07-22 10:00:00,49.43,49.51,49.19,49.34,69752.0,39.1112,39.1745,38.9213,39.04,69752.0
2020-07-22 10:10:00,49.34,49.35,49.01,49.29,69959.0,39.04,39.0479,38.7789,39.0004,69959.0
2020-07-22 10:20:00,49.28,49.41,49.23,49.34,33789.0,38.9925,39.0954,38.9529,39.04,33789.0
2020-07-22 10:30:00,49.34,49.65,49.34,49.58,33848.0,39.04,39.2853,39.04,39.2299,33848.0
2020-07-22 10:40:00,49.59,49.82,49.52,49.52,36718.0,39.2378,39.4198,39.1824,39.1824,36718.0
2020-07-22 10:50:00,49.52,49.81,49.48,49.8,30067.0,39.1824,39.4119,39.1508,39.404,30067.0
2020-07-22 11:00:00,49.79,49.94,49.71,49.85,37312.0,39.396,39.5147,39.3327,39.4435,37312.0
2020-07-22 11:10:00,49.82,49.82,49.65,49.76,27811.0,39.4198,39.4198,39.2853,39.3723,27811.0
2020-07-22 11:20:00,49.75,49.84,49.59,49.67,42106.0,39.3644,39.4356,39.2378,39.3011,42106.0
2020-07-22 11:30:00,49.7,49.73,49.57,49.72,46127.0,39.3248,39.3486,39.222,39.3407,46127.0
2020-07-22 11:40:00,49.71,49.71,49.43,49.5,51637.0,39.3327,39.3327,39.1112,39.1666,51637.0
2020-07-22 11:50:00,49.48,49.6,49.43,49.49,31203.0,39.1508,39.2457,39.1112,39.1587,31203.0
2020-07-22 12:00:00,49.5,49.65,49.47,49.56,26320.0,39.1666,39.2853,39.1428,39.2141,26320.0
2020-07-22 12:10:00,49.56,49.77,49.52,49.76,28557.0,39.2141,39.3802,39.1824,39.3723,28557.0
2020-07-22 12:20:00,49.75,49.88,49.74,49.85,30667.0,39.3644,39.4673,39.3565,39.4435,30667.0
2020-07-22 12:30:00,49.82,50.02,49.82,49.94,27766.0,39.4198,39.578,39.4198,39.5147,27766.0
2020-07-22 12:40:00,49.93,50.07,49.91,50.07,24195.0,39.5068,39.6176,39.491,39.6176,24195.0
2020-07-22 12:50:00,50.08,50.22,50.07,50.19,30501.0,39.6255,39.7363,39.6176,39.7125,30501.0
2020-07-22 13:00:00,50.2,50.4,50.19,50.34,30944.0,39.7205,39.8787,39.7125,39.8312,30944.0
2020-07-22 13:10:00,50.33,50.39,50.25,50.28,38878.0,39.8233,39.8708,39.76,39.7838,38878.0
2020-07-22 13:20:00,50.29,50.44,50.25,50.39,27079.0,39.7917,39.9104,39.76,39.8708,27079.0
2020-07-22 13:30:00,50.4,50.43,50.36,50.39,31223.0,39.8787,39.9024,39.8471,39.8708,31223.0
2020-07-22 13:40:00,50.36,50.37,50.21,50.27,32202.0,39.8471,39.855,39.7284,39.7758,32202.0
2020-07-22 13:50:00,50.27,50.34,50.11,50.12,24361.0,39.7758,39.8312,39.6492,39.6572,24361.0
2020-07-22 14:00:00,50.11,50.21,50.11,50.2,26989.0,39.6492,39.7284,39.6492,39.7205,26989.0
2020-07-22 14:10:00,50.2,50.48,50.2,50.29,47102.0,39.7205,39.942,39.7205,39.7917,47102.0
2020-07-22 14:20:00,50.3,50.33,50.18,50.22,19217.0,39.7996,39.8233,39.7046,39.7363,19217.0
2020-07-22 14:30:00,50.22,50.27,50.12,50.27,39569.0,39.7363,39.7758,39.6572,39.7758,39569.0
2020-07-22 14:40:00,50.28,50.37,50.23,50.32,36977.0,39.7838,39.855,39.7442,39.8154,36977.0
2020-07-22 14:50:00,50.34,50.42,50.29,50.42,37887.0,39.8312,39.8945,39.7917,39.8945,37887.0
2020-07-22 15:00:00,50.41,50.43,50.25,50.28,52464.0,39.8866,39.9024,39.76,39.7838,52464.0
2020-07-22 15:10:00,50.29,50.38,50.24,50.32,50916.0,39.7917,39.8629,39.7521,39.8154,50916.0
2020-07-22 15:20:00,50.31,50.33,50.26,50.33,35681.0,39.8075,39.8233,39.7679,39.8233,35681.0
2020-07-22 15:30:00,50.33,50.37,50.05,50.05,70864.0,39.8233,39.855,39.6018,39.6018,70864.0
2020-07-22 15:40:00,50.04,50.26,50.02,50.18,59694.0,39.5939,39.7679,39.578,39.7046,59694.0
2020-07-22 15:50:00,50.17,50.3,50.08,50.18,158168.0,39.6967,39.7996,39.6255,39.7046,158168.0
2020-07-23 09:30:00,49.58,49.99,49.39,49.47,118879.0,39.2299,39.5543,39.0795,39.1428,118879.0
2020-07-23 09:40:00,49.48,49.48,49.14,49.29,60335.0,39.1508,39.1508,38.8817,39.0004,60335.0
2020-07-23 09:50:00,49.28,49.71,49.28,49.6,58206.0,38.9925,39.3327,38.9925,39.2457,58206.0
2020-07-23 10:00:00,49.62,49.62,49.09,49.23,68955.0,39.2615,39.2615,38.8422,38.9529,68955.0
2020-07-23 10:10:00,49.25,49.38,49.16,49.29,79123.0,38.9688,39.0716,38.8976,39.0004,79123.0
2020-07-23 10:20:00,49.29,49.48,49.23,49.48,44105.0,39.0004,39.1508,38.9529,39.1508,44105.0
2020-07-23 10:30:00,49.48,49.51,49.22,49.42,41072.0,39.1508,39.1745,38.945,39.1033,41072.0
2020-07-23 10:40:00,49.43,49.53,49.35,49.42,39157.0,39.1112,39.1903,39.0479,39.1033,39157.0
2020-07-23 10:50:00,49.42,49.47,49.2,49.33,26277.0,39.1033,39.1428,38.9292,39.0321,26277.0
2020-07-23 11:00:00,49.31,49.49,49.23,49.27,34935.0,39.0162,39.1587,38.9529,38.9846,34935.0
2020-07-23 11:10:00,49.28,49.29,49.12,49.21,71861.0,38.9925,39.0004,38.8659,38.9371,71861.0
2020-07-23 11:20:00,49.21,49.4,49.16,49.4,40689.0,38.9371,39.0875,38.8976,39.0875,40689.0
2020-07-23 11:30:00,49.39,49.54,49.37,49.48,29795.0,39.0795,39.1982,39.0637,39.1508,29795.0
2020-07-23 11:40:00,49.47,49.67,49.46,49.64,18868.0,39.1428,39.3011,39.1349,39.2774,18868.0
2020-07-23 11:50:00,49.66,49.67,49.53,49.64,17568.0,39.2932,39.3011,39.1903,39.2774,17568.0
2020-07-23 12:00:00,49.64,49.69,49.43,49.43,26425.0,39.2774,39.3169,39.1112,39.1112,26425.0
2020-07-23 12:10:00,49.46,49.72,49.46,49.7,38193.0,39.1349,39.3407,39.1349,39.3248,38193.0
2020-07-23 12:20:00,49.71,49.82,49.69,49.8,38091.0,39.3327,39.4198,39.3169,39.404,38091.0
2020-07-23 12:30:00,49.8,49.97,49.8,49.87,38497.0,39.404,39.5385,39.404,39.4593,38497.0
2020-07-23 12:40:00,49.85,50.08,49.84,49.94,44035.0,39.4435,39.6255,39.4356,39.5147,44035.0
2020-07-23 12:50:00,49.97,50.0,49.66,49.69,25968.0,39.5385,39.5622,39.2932,39.3169,25968.0
2020-07-23 13:00:00,49.7,49.73,49.56,49.66,32388.0,39.3248,39.3486,39.2141,39.2932,32388.0
2020-07-23 13:10:00,49.7,49.76,49.65,49.66,18619.0,39.3248,39.3723,39.2853,39.2932,18619.0
2020-07-23 13:20:00,49.66,49.79,49.64,49.74,11212.0,39.2932,39.396,39.2774,39.3565,11212.0
2020-07-23 13:30:00,49.75,49.77,49.54,49.55,30964.0,39.3644,39.3802,39.1982,39.2061,30964.0
2020-07-23 13:40:00,49.55,49.58,49.41,49.44,35536.0,39.2061,39.2299,39.0954,39.1191,35536.0
2020-07-23 13:50:00,49.45,49.46,49.23,49.31,41990.0,39.127,39.1349,38.9529,39.0162,41990.0
2020-07-23 14:00:00,49.3,49.41,49.18,49.23,70113.0,39.0083,39.0954,38.9134,38.9529,70113.0
2020-07-23 14:10:00,49.22,49.24,49.07,49.12,134605.0,38.945,38.9609,38.8263,38.8659,134605.0
2020-07-23 14:20:00,49.12,49.22,49.05,49.19,45102.0,38.8659,38.945,38.8105,38.9213,45102.0
2020-07-23 14:30:00,49.18,49.24,49.05,49.05,57271.0,38.9134,38.9609,38.8105,38.8105,57271.0
2020-07-23 14:40:00,49.07,49.14,48.98,49.05,31341.0,38.8263,38.8817,38.7551,38.8105,31341.0
2020-07-23 14:50:00,49.04,49.12,48.99,49.07,92259.0,38.8026,38.8659,38.763,38.8263,92259.0
2020-07-23 15:00:00,49.08,49.12,48.97,49.02,43246.0,38.8343,38.8659,38.7472,38.7868,43246.0
2020-07-23 15:10:00,49.03,49.12,48.93,48.93,55389.0,38.7947,38.8659,38.7156,38.7156,55389.0
2020-07-23 15:20:00,48.94,48.98,48.8,48.81,56964.0,38.7235,38.7551,38.6127,38.6206,56964.0
2020-07-23 15:30:00,48.79,48.89,48.62,48.73,237146.0,38.6048,38.6839,38.4703,38.5573,237146.0
2020-07-23 15:40:00,48.73,48.93,48.71,48.78,104076.0,38.5573,38.7156,38.5415,38.5969,104076.0
2020-07-23 15:50:00,48.78,49.27,48.68,48.84,1123556.0,38.5969,38.9846,38.5178,38.6444,1123556.0
2020-07-24 09:30:00,49.14,49.98,48.92,49.67,114161.0,38.8817,39.5464,38.7077,39.3011,114161.0
2020-07-24 09:40:00,49.69,49.86,49.38,49.67,73301.0,39.3169,39.4514,39.0716,39.3011,73301.0
2020-07-24 09:50:00,49.7,49.81,49.53,49.65,59548.0,39.3248,39.4119,39.1903,39.2853,59548.0
2020-07-24 10:00:00,49.67,49.78,49.38,49.44,61855.0,39.3011,39.3881,39.0716,39.1191,61855.0
2020-07-24 10:10:00,49.45,49.51,49.13,49.31,33741.0,39.127,39.1745,38.8738,39.0162,33741.0
2020-07-24 10:20:00,49.31,49.44,49.18,49.28,27603.0,39.0162,39.1191,38.9134,38.9925,27603.0
2020-07-24 10:30:00,49.34,49.48,49.28,49.43,31260.0,39.04,39.1508,38.9925,39.1112,31260.0
2020-07-24 10:40:00,49.43,49.67,49.43,49.54,26693.0,39.1112,39.3011,39.1112,39.1982,26693.0
2020-07-24 10:50:00,49.57,49.58,49.14,49.16,40890.0,39.222,39.2299,38.8817,38.8976,40890.0
2020-07-24 11:00:00,49.17,49.29,49.09,49.14,32654.0,38.9055,39.0004,38.8422,38.8817,32654.0
2020-07-24 11:10:00,49.17,49.2,48.97,48.99,18570.0,38.9055,38.9292,38.7472,38.763,18570.0
2020-07-24 11:20:00,48.98,49.02,48.79,48.82,27508.0,38.7551,38.7868,38.6048,38.6285,27508.0
2020-07-24 11:30:00,48.84,48.84,48.62,48.75,30711.0,38.6444,38.6444,38.4703,38.5732,30711.0
2020-07-24 11:40:00,48.77,48.92,48.74,48.85,15245.0,38.589,38.7077,38.5652,38.6523,15245.0
2020-07-24 11:50:00,48.86,48.96,48.79,48.81,18432.0,38.6602,38.7393,38.6048,38.6206,18432.0
2020-07-24 12:00:00,48.82,48.89,48.8,48.85,14275.0,38.6285,38.6839,38.6127,38.6523,14275.0
2020-07-24 12:10:00,48.84,49.17,48.84,49.15,24485.0,38.6444,38.9055,38.6444,38.8896,24485.0
2020-07-24 12:20:00,49.12,49.16,49.02,49.02,16749.0,38.8659,38.8976,38.7868,38.7868,16749.0
2020-07-24 12:30:00,49.06,49.19,49.06,49.13,11253.0,38.8184,38.9213,38.8184,38.8738,11253.0
2020-07-24 12:40:00,49.12,49.12,49.05,49.1,26475.0,38.8659,38.8659,38.8105,38.8501,26475.0
2020-07-24 12:50:00,49.12,49.21,49.05,49.09,65657.0,38.8659,38.9371,38.8105,38.8422,65657.0
2020-07-24 13:00:00,49.08,49.13,49.05,49.05,61032.0,38.8343,38.8738,38.8105,38.8105,61032.0
2020-07-24 13:10:00,49.05,49.08,48.81,48.86,83339.0,38.8105,38.8343,38.6206,38.6602,83339.0
2020-07-24 13:20:00,48.89,48.97,48.87,48.93,32932.0,38.6839,38.7472,38.6681,38.7156,32932.0
2020-07-24 13:30:00,48.94,48.95,48.85,48.94,135027.0,38.7235,38.7314,38.6523,38.7235,135027.0
2020-07-24 13:40:00,48.94,49.08,48.9,49.06,28737.0,38.7235,38.8343,38.6918,38.8184,28737.0
2020-07-24 13:50:00,49.06,49.1,49.04,49.09,27017.0,38.8184,38.8501,38.8026,38.8422,27017.0
2020-07-24 14:00:00,49.1,49.18,49.05,49.17,88071.0,38.8501,38.9134,38.8105,38.9055,88071.0
2020-07-24 14:10:00,49.16,49.19,49.11,49.16,88027.0,38.8976,38.9213,38.858,38.8976,88027.0
2020-07-24 14:20:00,49.17,49.33,49.15,49.3,18291.0,38.9055,39.0321,38.8896,39.0083,18291.0
2020-07-24 14:30:00,49.29,49.3,49.21,49.28,20163.0,39.0004,39.0083,38.9371,38.9925,20163.0
2020-07-24 14:40:00,49.29,49.32,49.23,49.24,19025.0,39.0004,39.0242,38.9529,38.9609,19025.0
2020-07-24 14:50:00,49.23,49.23,49.14,49.15,26735.0,38.9529,38.9529,38.8817,38.8896,26735.0
2020-07-24 15:00:00,49.15,49.27,49.13,49.24,37334.0,38.8896,38.9846,38.8738,38.9609,37334.0
2020-07-24 15:10:00,49.23,49.23,49.05,49.06,79090.0,38.9529,38.9529,38.8105,38.8184,79090.0
2020-07-24 15:20:00,49.06,49.18,49.05,49.13,153869.0,38.8184,38.9134,38.8105,38.8738,153869.0
2020-07-24 15:30:00,49.13,49.21,49.1,49.19,128588.0,38.8738,38.9371,38.8501,38.9213,128588.0
2020-07-24 15:40:00,49.18,49.2,49.13,49.17,145932.0,38.9134,38.9292,38.8738,38.9055,145932.0
2020-07-24 15:50:00,49.16,49.19,48.93,49.03,432342.0,38.8976,38.9213,38.7156,38.7947,432342.0
2020-07-27 09:30:00,48.83,49.04,48.5,48.68,149950.0,38.6364,38.8026,38.3753,38.5178,149950.0
2020-07-27 09:40:00,48.68,49.19,48.57,48.95,55727.0,38.5178,38.9213,38.4307,38.7314,55727.0
2020-07-27 09:50:00,48.92,49.21,48.84,49.07,48464.0,38.7077,38.9371,38.6444,38.8263,48464.0
2020-07-27 10:00:00,49.09,49.09,48.76,48.87,54102.0,38.8422,38.8422,38.5811,38.6681,54102.0
2020-07-27 10:10:00,48.9,49.09,48.84,49.07,34903.0,38.6918,38.8422,38.6444,38.8263,34903.0
2020-07-27 10:20:00,49.04,49.45,49.02,49.45,50651.0,38.8026,39.127,38.7868,39.127,50651.0
2020-07-27 10:30:00,49.43,49.49,49.25,49.48,34926.0,39.1112,39.1587,38.9688,39.1508,34926.0
2020-07-27 10:40:00,49.48,49.48,49.11,49.24,25866.0,39.1508,39.1508,38.858,38.9609,25866.0
2020-07-27 10:50:00,49.23,49.27,49.04,49.05,20836.0,38.9529,38.9846,38.8026,38.8105,20836.0
2020-07-27 11:00:00,49.05,49.09,48.7,48.76,39306.0,38.8105,38.8422,38.5336,38.5811,39306.0
2020-07-27 11:10:00,48.76,48.89,48.72,48.76,41744.0,38.5811,38.6839,38.5494,38.5811,41744.0
2020-07-27 11:20:00,48.75,48.79,48.64,48.72,34444.0,38.5732,38.6048,38.4861,38.5494,34444.0
2020-07-27 11:30:00,48.71,48.76,48.4,48.44,42811.0,38.5415,38.5811,38.2962,38.3279,42811.0
2020-07-27 11:40:00,48.42,48.52,48.2,48.26,32740.0,38.312,38.3912,38.138,38.1854,32740.0
2020-07-27 11:50:00,48.28,48.34,48.23,48.3,17273.0,38.2013,38.2487,38.1617,38.2171,17273.0
2020-07-27 12:00:00,48.33,48.52,48.23,48.51,41638.0,38.2408,38.3912,38.1617,38.3833,41638.0
2020-07-27 12:10:00,48.51,48.56,48.4,48.51,18819.0,38.3833,38.4228,38.2962,38.3833,18819.0
2020-07-27 12:20:00,48.52,48.76,48.5,48.76,37352.0,38.3912,38.5811,38.3753,38.5811,37352.0
2020-07-27 12:30:00,48.76,48.8,48.69,48.71,12462.0,38.5811,38.6127,38.5257,38.5415,12462.0
2020-07-27 12:40:00,48.71,48.82,48.71,48.79,12336.0,38.5415,38.6285,38.5415,38.6048,12336.0
2020-07-27 12:50:00,48.78,48.8,48.6,48.6,14424.0,38.5969,38.6127,38.4545,38.4545,14424.0
2020-07-27 13:00:00,48.6,48.63,48.54,48.63,14393.0,38.4545,38.4782,38.407,38.4782,14393.0
2020-07-27 13:10:00,48.65,48.77,48.65,48.75,13838.0,38.494,38.589,38.494,38.5732,13838.0
2020-07-27 13:20:00,48.74,48.74,48.64,48.71,14870.0,38.5652,38.5652,38.4861,38.5415,14870.0
2020-07-27 13:30:00,48.72,48.85,48.7,48.83,11932.0,38.5494,38.6523,38.5336,38.6364,11932.0
2020-07-27 13:40:00,48.83,48.84,48.7,48.75,16165.0,38.6364,38.6444,38.5336,38.5732,16165.0
2020-07-27 13:50:00,48.75,48.8,48.72,48.73,18724.0,38.5732,38.6127,38.5494,38.5573,18724.0
2020-07-27 14:00:00,48.74,48.78,48.67,48.76,20028.0,38.5652,38.5969,38.5099,38.5811,20028.0
2020-07-27 14:10:00,48.76,48.76,48.56,48.59,17840.0,38.5811,38.5811,38.4228,38.4466,17840.0
2020-07-27 14:20:00,48.59,48.68,48.58,48.6,17359.0,38.4466,38.5178,38.4386,38.4545,17359.0
2020-07-27 14:30:00,48.6,48.6,48.49,48.53,15544.0,38.4545,38.4545,38.3674,38.3991,15544.0
2020-07-27 14:40:00,48.55,48.6,48.5,48.53,34577.0,38.4149,38.4545,38.3753,38.3991,34577.0
2020-07-27 14:50:00,48.51,48.52,48.38,48.39,20869.0,38.3833,38.3912,38.2804,38.2883,20869.0
2020-07-27 15:00:00,48.38,48.39,48.29,48.33,23121.0,38.2804,38.2883,38.2092,38.2408,23121.0
2020-07-27 15:10:00,48.33,48.36,48.27,48.28,28354.0,38.2408,38.2646,38.1934,38.2013,28354.0
2020-07-27 15:20:00,48.3,48.43,48.28,48.39,32416.0,38.2171,38.32,38.2013,38.2883,32416.0
2020-07-27 15:30:00,48.4,48.49,48.31,48.32,31136.0,38.2962,38.3674,38.225,38.2329,31136.0
2020-07-27 15:40:00,48.32,48.35,48.17,48.3,62398.0,38.2329,38.2567,38.1142,38.2171,62398.0
2020-07-27 15:50:00,48.32,48.59,48.31,48.56,241889.0,38.2329,38.4466,38.225,38.4228,241889.0
2020-07-28 09:30:00,48.11,48.69,48.11,48.56,58794.0,38.0668,38.5257,38.0668,38.4228,58794.0
2020-07-28 09:40:00,48.53,48.64,48.14,48.22,37352.0,38.3991,38.4861,38.0905,38.1538,37352.0
2020-07-28 09:50:00,48.24,48.45,48.16,48.16,38647.0,38.1696,38.3358,38.1063,38.1063,38647.0
2020-07-28 10:00:00,48.16,48.42,48.1,48.35,29657.0,38.1063,38.312,38.0588,38.2567,29657.0
2020-07-28 10:10:00,48.32,48.42,48.17,48.33,31985.0,38.2329,38.312,38.1142,38.2408,31985.0
2020-07-28 10:20:00,48.4,48.4,48.09,48.18,20287.0,38.2962,38.2962,38.0509,38.1221,20287.0
2020-07-28 10:30:00,48.22,48.24,48.05,48.08,33460.0,38.1538,38.1696,38.0193,38.043,33460.0
2020-07-28 10:40:00,48.11,48.13,48.02,48.06,17731.0,38.0668,38.0826,37.9955,38.0272,17731.0
2020-07-28 10:50:00,48.05,48.26,48.02,48.16,17389.0,38.0193,38.1854,37.9955,38.1063,17389.0
2020-07-28 11:00:00,48.17,48.18,47.9,48.03,17473.0,38.1142,38.1221,37.9006,38.0035,17473.0
2020-07-28 11:10:00,48.08,48.21,48.01,48.01,16958.0,38.043,38.1459,37.9876,37.9876,16958.0
2020-07-28 11:20:00,47.97,48.01,47.85,47.87,23196.0,37.956,37.9876,37.861,37.8769,23196.0
2020-07-28 11:30:00,47.91,48.08,47.89,48.03,19753.0,37.9085,38.043,37.8927,38.0035,19753.0
2020-07-28 11:40:00,48.04,48.11,47.99,48.1,16032.0,38.0114,38.0668,37.9718,38.0588,16032.0
2020-07-28 11:50:00,48.08,48.1,47.9,48.01,15504.0,38.043,38.0588,37.9006,37.9876,15504.0
2020-07-28 12:00:00,47.97,47.98,47.8,47.8,20630.0,37.956,37.9639,37.8215,37.8215,20630.0
2020-07-28 12:10:00,47.82,47.9,47.63,47.69,91515.0,37.8373,37.9006,37.687,37.7344,91515.0
2020-07-28 12:20:00,47.69,47.69,47.56,47.59,29547.0,37.7344,37.7344,37.6316,37.6553,29547.0
2020-07-28 12:30:00,47.59,47.77,47.57,47.77,18367.0,37.6553,37.7977,37.6395,37.7977,18367.0
2020-07-28 12:40:00,47.75,47.8,47.69,47.79,40268.0,37.7819,37.8215,37.7344,37.8136,40268.0
2020-07-28 12:50:00,47.8,47.93,47.78,47.93,28056.0,37.8215,37.9243,37.8056,37.9243,28056.0
2020-07-28 13:00:00,47.93,48.0,47.9,47.95,16339.0,37.9243,37.9797,37.9006,37.9402,16339.0
2020-07-28 13:10:00,47.95,47.95,47.8,47.85,11862.0,37.9402,37.9402,37.8215,37.861,11862.0
2020-07-28 13:20:00,47.86,47.89,47.75,47.83,12255.0,37.8689,37.8927,37.7819,37.8452,12255.0
2020-07-28 13:30:00,47.86,47.88,47.71,47.75,11874.0,37.8689,37.8848,37.7503,37.7819,11874.0
2020-07-28 13:40:00,47.75,47.81,47.69,47.69,15559.0,37.7819,37.8294,37.7344,37.7344,15559.0
2020-07-28 13:50:00,47.68,47.77,47.68,47.71,26211.0,37.7265,37.7977,37.7265,37.7503,26211.0
2020-07-28 14:00:00,47.73,47.91,47.73,47.86,28909.0,37.7661,37.9085,37.7661,37.8689,28909.0
2020-07-28 14:10:00,47.87,47.94,47.85,47.86,24310.0,37.8769,37.9322,37.861,37.8689,24310.0
2020-07-28 14:20:00,47.85,47.87,47.77,47.81,25559.0,37.861,37.8769,37.7977,37.8294,25559.0
2020-07-28 14:30:00,47.81,47.85,47.7,47.77,25311.0,37.8294,37.861,37.7423,37.7977,25311.0
2020-07-28 14:40:00,47.77,47.85,47.7,47.7,21667.0,37.7977,37.861,37.7423,37.7423,21667.0
2020-07-28 14:50:00,47.72,47.78,47.65,47.72,22853.0,37.7582,37.8056,37.7028,37.7582,22853.0
2020-07-28 15:00:00,47.71,47.74,47.57,47.58,29498.0,37.7503,37.774,37.6395,37.6474,29498.0
2020-07-28 15:10:00,47.58,47.64,47.46,47.53,44388.0,37.6474,37.6949,37.5524,37.6078,44388.0
2020-07-28 15:20:00,47.52,47.57,47.39,47.41,45728.0,37.5999,37.6395,37.4971,37.5129,45728.0
2020-07-28 15:30:00,47.41,47.44,47.31,47.35,56171.0,37.5129,37.5366,37.4338,37.4654,56171.0
2020-07-28 15:40:00,47.36,47.44,47.32,47.35,57068.0,37.4733,37.5366,37.4417,37.4654,57068.0
2020-07-28 15:50:00,47.34,47.41,47.19,47.28,257294.0,37.4575,37.5129,37.3388,37.41,257294.0
2020-07-29 09:30:00,47.39,47.42,46.94,47.19,99370.0,37.4971,37.5208,37.141,37.3388,99370.0
2020-07-29 09:40:00,47.21,47.41,46.98,47.39,60449.0,37.3546,37.5129,37.1726,37.4971,60449.0
2020-07-29 09:50:00,47.39,47.63,47.22,47.22,65974.0,37.4971,37.687,37.3625,37.3625,65974.0
2020-07-29 10:00:00,47.22,47.3,47.05,47.2,66964.0,37.3625,37.4258,37.228,37.3467,66964.0
2020-07-29 10:10:00,47.16,47.38,47.1,47.28,23019.0,37.3151,37.4891,37.2676,37.41,23019.0
2020-07-29 10:20:00,47.27,47.5,47.25,47.5,25866.0,37.4021,37.5841,37.3863,37.5841,25866.0
2020-07-29 10:30:00,47.52,47.62,47.33,47.44,56400.0,37.5999,37.679,37.4496,37.5366,56400.0
2020-07-29 10:40:00,47.44,47.5,47.31,47.36,41977.0,37.5366,37.5841,37.4338,37.4733,41977.0
2020-07-29 10:50:00,47.37,47.49,47.3,47.38,16391.0,37.4812,37.5762,37.4258,37.4891,16391.0
2020-07-29 11:00:00,47.38,47.42,47.18,47.22,25971.0,37.4891,37.5208,37.3309,37.3625,25971.0
2020-07-29 11:10:00,47.19,47.42,47.12,47.42,27561.0,37.3388,37.5208,37.2834,37.5208,27561.0
2020-07-29 11:20:00,47.42,47.56,47.39,47.56,48250.0,37.5208,37.6316,37.4971,37.6316,48250.0
2020-07-29 11:30:00,47.57,47.86,47.57,47.82,55126.0,37.6395,37.8689,37.6395,37.8373,55126.0
2020-07-29 11:40:00,47.82,47.88,47.61,47.62,27444.0,37.8373,37.8848,37.6711,37.679,27444.0
2020-07-29 11:50:00,47.58,47.68,47.56,47.64,27410.0,37.6474,37.7265,37.6316,37.6949,27410.0
2020-07-29 12:00:00,47.64,47.85,47.62,47.82,25654.0,37.6949,37.861,37.679,37.8373,25654.0
2020-07-29 12:10:00,47.8,47.81,47.68,47.72,48007.0,37.8215,37.8294,37.7265,37.7582,48007.0
2020-07-29 12:20:00,47.72,47.81,47.68,47.69,66982.0,37.7582,37.8294,37.7265,37.7344,66982.0
2020-07-29 12:30:00,47.67,47.74,47.65,47.7,19823.0,37.7186,37.774,37.7028,37.7423,19823.0
2020-07-29 12:40:00,47.71,47.76,47.65,47.68,23653.0,37.7503,37.7898,37.7028,37.7265,23653.0
2020-07-29 12:50:00,47.66,47.69,47.6,47.6,28071.0,37.7107,37.7344,37.6632,37.6632,28071.0
2020-07-29 13:00:00,47.61,47.64,47.56,47.6,44049.0,37.6711,37.6949,37.6316,37.6632,44049.0
2020-07-29 13:10:00,47.6,47.72,47.56,47.71,34735.0,37.6632,37.7582,37.6316,37.7503,34735.0
2020-07-29 13:20:00,47.69,47.79,47.69,47.73,17558.0,37.7344,37.8136,37.7344,37.7661,17558.0
2020-07-29 13:30:00,47.77,47.78,47.61,47.63,16324.0,37.7977,37.8056,37.6711,37.687,16324.0
2020-07-29 13:40:00,47.64,47.82,47.63,47.79,30714.0,37.6949,37.8373,37.687,37.8136,30714.0
2020-07-29 13:50:00,47.8,47.85,47.78,47.8,22940.0,37.8215,37.861,37.8056,37.8215,22940.0
2020-07-29 14:00:00,47.8,47.82,47.73,47.74,32044.0,37.8215,37.8373,37.7661,37.774,32044.0
2020-07-29 14:10:00,47.76,47.82,47.66,47.78,29449.0,37.7898,37.8373,37.7107,37.8056,29449.0
2020-07-29 14:20:00,47.8,47.88,47.79,47.85,29325.0,37.8215,37.8848,37.8136,37.861,29325.0
2020-07-29 14:30:00,47.84,48.03,47.84,47.99,73636.0,37.8531,38.0035,37.8531,37.9718,73636.0
2020-07-29 14:40:00,47.97,48.1,47.96,48.08,63975.0,37.956,38.0588,37.9481,38.043,63975.0
2020-07-29 14:50:00,48.1,48.1,47.94,47.95,48607.0,38.0588,38.0588,37.9322,37.9402,48607.0
2020-07-29 15:00:00,47.95,48.0,47.78,47.91,76314.0,37.9402,37.9797,37.8056,37.9085,76314.0
2020-07-29 15:10:00,47.91,48.06,47.88,48.0,85952.0,37.9085,38.0272,37.8848,37.9797,85952.0
2020-07-29 15:20:00,48.0,48.19,48.0,48.18,70064.0,37.9797,38.1301,37.9797,38.1221,70064.0
2020-07-29 15:30:00,48.18,48.35,48.11,48.35,107988.0,38.1221,38.2567,38.0668,38.2567,107988.0
2020-07-29 15:40:00,48.36,48.52,48.25,48.4,181731.0,38.2646,38.3912,38.1775,38.2962,181731.0
2020-07-29 15:50:00,48.4,48.52,48.3,48.5,284757.0,38.2962,38.3912,38.2171,38.3753,284757.0
2020-07-30 09:30:00,47.34,47.69,46.93,47.06,164953.0,37.4575,37.7344,37.1331,37.2359,164953.0
2020-07-30 09:40:00,47.11,47.26,46.96,46.99,42339.0,37.2755,37.3942,37.1568,37.1806,42339.0
2020-07-30 09:50:00,46.96,46.98,46.57,46.64,77223.0,37.1568,37.1726,36.8482,36.9036,77223.0
2020-07-30 10:00:00,46.59,46.62,46.3,46.36,53288.0,36.8641,36.8878,36.6346,36.6821,53288.0
2020-07-30 10:10:00,46.38,46.5,46.17,46.22,99586.0,36.6979,36.7929,36.5317,36.5713,99586.0
2020-07-30 10:20:00,46.2,46.49,46.09,46.46,55413.0,36.5555,36.7849,36.4684,36.7612,55413.0
2020-07-30 10:30:00,46.48,46.7,46.34,46.41,68644.0,36.777,36.9511,36.6663,36.7216,68644.0
2020-07-30 10:40:00,46.39,46.53,46.28,46.34,64546.0,36.7058,36.8166,36.6188,36.6663,64546.0
2020-07-30 10:50:00,46.35,46.44,46.22,46.4,58574.0,36.6742,36.7454,36.5713,36.7137,58574.0
2020-07-30 11:00:00,46.39,46.66,46.34,46.54,46244.0,36.7058,36.9195,36.6663,36.8245,46244.0
2020-07-30 11:10:00,46.55,46.8,46.48,46.53,47924.0,36.8324,37.0302,36.777,36.8166,47924.0
2020-07-30 11:20:00,46.54,46.54,46.09,46.25,64279.0,36.8245,36.8245,36.4684,36.595,64279.0
2020-07-30 11:30:00,46.24,46.45,46.13,46.43,39068.0,36.5871,36.7533,36.5001,36.7375,39068.0
2020-07-30 11:40:00,46.43,46.44,46.23,46.26,24139.0,36.7375,36.7454,36.5792,36.603,24139.0
2020-07-30 11:50:00,46.25,46.64,46.25,46.59,38280.0,36.595,36.9036,36.595,36.8641,38280.0
2020-07-30 12:00:00,46.61,46.71,46.56,46.56,40893.0,36.8799,36.959,36.8403,36.8403,40893.0
2020-07-30 12:10:00,46.56,46.88,46.53,46.79,55731.0,36.8403,37.0935,36.8166,37.0223,55731.0
2020-07-30 12:20:00,46.79,46.79,46.56,46.6,39699.0,37.0223,37.0223,36.8403,36.872,39699.0
2020-07-30 12:30:00,46.62,46.77,46.61,46.68,44284.0,36.8878,37.0065,36.8799,36.9353,44284.0
2020-07-30 12:40:00,46.69,46.72,46.61,46.72,66205.0,36.9432,36.9669,36.8799,36.9669,66205.0
2020-07-30 12:50:00,46.73,46.89,46.73,46.78,43531.0,36.9748,37.1014,36.9748,37.0144,43531.0
2020-07-30 13:00:00,46.76,46.94,46.75,46.82,25580.0,36.9986,37.141,36.9907,37.046,25580.0
2020-07-30 13:10:00,46.81,46.87,46.7,46.72,28862.0,37.0381,37.0856,36.9511,36.9669,28862.0
2020-07-30 13:20:00,46.74,46.74,46.53,46.57,31565.0,36.9827,36.9827,36.8166,36.8482,31565.0
2020-07-30 13:30:00,46.58,46.6,46.47,46.47,41089.0,36.8562,36.872,36.7691,36.7691,41089.0
2020-07-30 13:40:00,46.47,46.52,46.4,46.4,30817.0,36.7691,36.8087,36.7137,36.7137,30817.0
2020-07-30 13:50:00,46.39,46.46,46.26,46.28,33185.0,36.7058,36.7612,36.603,36.6188,33185.0
2020-07-30 14:00:00,46.27,46.5,46.27,46.5,38376.0,36.6109,36.7929,36.6109,36.7929,38376.0
2020-07-30 14:10:00,46.49,46.56,46.45,46.47,34581.0,36.7849,36.8403,36.7533,36.7691,34581.0
2020-07-30 14:20:00,46.47,46.64,46.47,46.57,40313.0,36.7691,36.9036,36.7691,36.8482,40313.0
2020-07-30 14:30:00,46.57,46.77,46.57,46.71,41834.0,36.8482,37.0065,36.8482,36.959,41834.0
2020-07-30 14:40:00,46.73,46.83,46.73,46.8,42007.0,36.9748,37.054,36.9748,37.0302,42007.0
2020-07-30 14:50:00,46.81,46.82,46.73,46.79,34189.0,37.0381,37.046,36.9748,37.0223,34189.0
2020-07-30 15:00:00,46.8,46.91,46.74,46.77,40956.0,37.0302,37.1173,36.9827,37.0065,40956.0
2020-07-30 15:10:00,46.79,46.92,46.68,46.88,51904.0,37.0223,37.1252,36.9353,37.0935,51904.0
2020-07-30 15:20:00,46.9,47.05,46.83,47.0,40649.0,37.1093,37.228,37.054,37.1885,40649.0
2020-07-30 15:30:00,47.01,47.14,46.92,46.92,58622.0,37.1964,37.2992,37.1252,37.1252,58622.0
2020-07-30 15:40:00,46.92,46.96,46.64,46.66,107932.0,37.1252,37.1568,36.9036,36.9195,107932.0
2020-07-30 15:50:00,46.66,46.69,46.55,46.58,241830.0,36.9195,36.9432,36.8324,36.8562,241830.0
2020-07-31 09:30:00,45.89,46.83,45.85,46.55,95161.0,36.3102,37.054,36.2785,36.8324,95161.0
2020-07-31 09:40:00,46.56,46.66,46.21,46.35,38697.0,36.8403,36.9195,36.5634,36.6742,38697.0
2020-07-31 09:50:00,46.34,46.71,46.22,46.7,34209.0,36.6663,36.959,36.5713,36.9511,34209.0
2020-07-31 10:00:00,46.67,46.89,46.65,46.66,38117.0,36.9274,37.1014,36.9115,36.9195,38117.0
2020-07-31 10:10:00,46.65,46.84,46.51,46.6,44336.0,36.9115,37.0619,36.8008,36.872,44336.0
2020-07-31 10:20:00,46.59,46.7,46.44,46.47,42278.0,36.8641,36.9511,36.7454,36.7691,42278.0
2020-07-31 10:30:00,46.46,46.51,46.24,46.26,47061.0,36.7612,36.8008,36.5871,36.603,47061.0
2020-07-31 10:40:00,46.29,46.29,46.18,46.28,30907.0,36.6267,36.6267,36.5397,36.6188,30907.0
2020-07-31 10:50:00,46.3,46.37,46.16,46.33,39089.0,36.6346,36.69,36.5238,36.6583,39089.0
2020-07-31 11:00:00,46.32,46.4,46.17,46.17,33080.0,36.6504,36.7137,36.5317,36.5317,33080.0
2020-07-31 11:10:00,46.17,46.3,46.04,46.28,35759.0,36.5317,36.6346,36.4289,36.6188,35759.0
2020-07-31 11:20:00,46.29,46.45,46.23,46.45,28852.0,36.6267,36.7533,36.5792,36.7533,28852.0
2020-07-31 11:30:00,46.48,46.49,46.14,46.15,21867.0,36.777,36.7849,36.508,36.5159,21867.0
2020-07-31 11:40:00,46.18,46.22,46.11,46.2,30053.0,36.5397,36.5713,36.4843,36.5555,30053.0
2020-07-31 11:50:00,46.21,46.22,46.1,46.18,14908.0,36.5634,36.5713,36.4764,36.5397,14908.0
2020-07-31 12:00:00,46.18,46.26,46.08,46.17,69116.0,36.5397,36.603,36.4605,36.5317,69116.0
2020-07-31 12:10:00,46.19,46.39,46.18,46.24,55502.0,36.5476,36.7058,36.5397,36.5871,55502.0
2020-07-31 12:20:00,46.23,46.5,46.23,46.48,19252.0,36.5792,36.7929,36.5792,36.777,19252.0
2020-07-31 12:30:00,46.46,46.53,46.35,46.39,25786.0,36.7612,36.8166,36.6742,36.7058,25786.0
2020-07-31 12:40:00,46.41,46.49,46.29,46.34,30909.0,36.7216,36.7849,36.6267,36.6663,30909.0
2020-07-31 12:50:00,46.36,46.43,46.25,46.36,61939.0,36.6821,36.7375,36.595,36.6821,61939.0
2020-07-31 13:00:00,46.35,46.4,46.24,46.3,28991.0,36.6742,36.7137,36.5871,36.6346,28991.0
2020-07-31 13:10:00,46.3,46.39,46.28,46.34,34856.0,36.6346,36.7058,36.6188,36.6663,34856.0
2020-07-31 13:20:00,46.33,46.6,46.33,46.48,67077.0,36.6583,36.872,36.6583,36.777,67077.0
2020-07-31 13:30:00,46.49,46.52,46.4,46.41,34881.0,36.7849,36.8087,36.7137,36.7216,34881.0
2020-07-31 13:40:00,46.41,46.45,46.36,46.44,18957.0,36.7216,36.7533,36.6821,36.7454,18957.0
2020-07-31 13:50:00,46.45,46.53,46.39,46.45,40367.0,36.7533,36.8166,36.7058,36.7533,40367.0
2020-07-31 14:00:00,46.45,46.59,46.31,46.31,37069.0,36.7533,36.8641,36.6425,36.6425,37069.0
2020-07-31 14:10:00,46.31,46.4,46.29,46.35,22927.0,36.6425,36.7137,36.6267,36.6742,22927.0
2020-07-31 14:20:00,46.34,46.47,46.33,46.43,27976.0,36.6663,36.7691,36.6583,36.7375,27976.0
2020-07-31 14:30:00,46.44,46.5,46.39,46.43,72068.0,36.7454,36.7929,36.7058,36.7375,72068.0
2020-07-31 14:40:00,46.41,46.54,46.41,46.44,29902.0,36.7216,36.8245,36.7216,36.7454,29902.0
2020-07-31 14:50:00,46.44,46.48,46.37,46.43,32340.0,36.7454,36.777,36.69,36.7375,32340.0
2020-07-31 15:00:00,46.44,46.56,46.4,46.51,40091.0,36.7454,36.8403,36.7137,36.8008,40091.0
2020-07-31 15:10:00,46.51,46.53,46.33,46.43,48444.0,36.8008,36.8166,36.6583,36.7375,48444.0
2020-07-31 15:20:00,46.44,46.53,46.4,46.44,41452.0,36.7454,36.8166,36.7137,36.7454,41452.0
2020-07-31 15:30:00,46.44,46.47,46.29,46.34,65844.0,36.7454,36.7691,36.6267,36.6663,65844.0
2020-07-31 15:40:00,46.32,46.64,46.27,46.6,83337.0,36.6504,36.9036,36.6109,36.872,83337.0
2020-07-31 15:50:00,46.61,46.87,46.52,46.85,281814.0,36.8799,37.0856,36.8087,37.0698,281814.0
2020-08-03 09:30:00,46.86,46.99,46.22,46.27,75134.0,37.0777,37.1806,36.5713,36.6109,75134.0
2020-08-03 09:40:00,46.24,46.32,46.07,46.16,39319.0,36.5871,36.6504,36.4526,36.5238,39319.0
2020-08-03 09:50:00,46.16,46.28,46.04,46.12,25097.0,36.5238,36.6188,36.4289,36.4922,25097.0
2020-08-03 10:00:00,46.13,46.19,45.94,46.16,78922.0,36.5001,36.5476,36.3498,36.5238,78922.0
2020-08-03 10:10:00,46.15,46.24,46.03,46.04,167203.0,36.5159,36.5871,36.421,36.4289,167203.0
2020-08-03 10:20:00,46.05,46.12,45.92,45.99,63819.0,36.4368,36.4922,36.3339,36.3893,63819.0
2020-08-03 10:30:00,45.99,46.1,45.93,46.09,66620.0,36.3893,36.4764,36.3418,36.4684,66620.0
2020-08-03 10:40:00,46.08,46.17,45.91,46.05,63053.0,36.4605,36.5317,36.326,36.4368,63053.0
2020-08-03 10:50:00,46.05,46.14,46.02,46.06,89922.0,36.4368,36.508,36.4131,36.4447,89922.0
2020-08-03 11:00:00,46.08,46.22,46.0,46.04,163334.0,36.4605,36.5713,36.3972,36.4289,163334.0
2020-08-03 11:10:00,46.04,46.12,46.0,46.05,53778.0,36.4289,36.4922,36.3972,36.4368,53778.0
2020-08-03 11:20:00,46.05,46.29,46.05,46.23,73455.0,36.4368,36.6267,36.4368,36.5792,73455.0
2020-08-03 11:30:00,46.26,46.47,46.25,46.47,33478.0,36.603,36.7691,36.595,36.7691,33478.0
2020-08-03 11:40:00,46.48,46.63,46.48,46.58,54008.0,36.777,36.8957,36.777,36.8562,54008.0
2020-08-03 11:50:00,46.58,46.58,46.33,46.35,84036.0,36.8562,36.8562,36.6583,36.6742,84036.0
2020-08-03 12:00:00,46.37,46.55,46.34,46.48,50000.0,36.69,36.8324,36.6663,36.777,50000.0
2020-08-03 12:10:00,46.48,46.59,46.43,46.58,21541.0,36.777,36.8641,36.7375,36.8562,21541.0
2020-08-03 12:20:00,46.59,46.68,46.55,46.59,26114.0,36.8641,36.9353,36.8324,36.8641,26114.0
2020-08-03 12:30:00,46.57,46.66,46.53,46.66,34381.0,36.8482,36.9195,36.8166,36.9195,34381.0
2020-08-03 12:40:00,46.66,46.72,46.64,46.68,29950.0,36.9195,36.9669,36.9036,36.9353,29950.0
2020-08-03 12:50:00,46.69,46.81,46.69,46.73,19776.0,36.9432,37.0381,36.9432,36.9748,19776.0
2020-08-03 13:00:00,46.72,46.82,46.68,46.77,21901.0,36.9669,37.046,36.9353,37.0065,21901.0
2020-08-03 13:10:00,46.78,46.8,46.66,46.74,28211.0,37.0144,37.0302,36.9195,36.9827,28211.0
2020-08-03 13:20:00,46.73,46.98,46.72,46.96,31130.0,36.9748,37.1726,36.9669,37.1568,31130.0
2020-08-03 13:30:00,46.94,47.07,46.88,47.0,71928.0,37.141,37.2439,37.0935,37.1885,71928.0
2020-08-03 13:40:00,47.01,47.02,46.89,46.9,19576.0,37.1964,37.2043,37.1014,37.1093,19576.0
2020-08-03 13:50:00,46.9,47.04,46.9,47.0,23747.0,37.1093,37.2201,37.1093,37.1885,23747.0
2020-08-03 14:00:00,46.99,47.01,46.8,46.81,33060.0,37.1806,37.1964,37.0302,37.0381,33060.0
2020-08-03 14:10:00,46.82,46.91,46.73,46.91,25557.0,37.046,37.1173,36.9748,37.1173,25557.0
2020-08-03 14:20:00,46.91,46.92,46.75,46.85,42503.0,37.1173,37.1252,36.9907,37.0698,42503.0
2020-08-03 14:30:00,46.83,46.83,46.68,46.68,23331.0,37.054,37.054,36.9353,36.9353,23331.0
2020-08-03 14:40:00,46.71,46.87,46.69,46.78,34147.0,36.959,37.0856,36.9432,37.0144,34147.0
2020-08-03 14:50:00,46.78,46.8,46.69,46.73,34227.0,37.0144,37.0302,36.9432,36.9748,34227.0
2020-08-03 15:00:00,46.73,46.75,46.6,46.65,29558.0,36.9748,36.9907,36.872,36.9115,29558.0
2020-08-03 15:10:00,46.66,46.72,46.58,46.65,37091.0,36.9195,36.9669,36.8562,36.9115,37091.0
2020-08-03 15:20:00,46.68,46.76,46.66,46.72,45577.0,36.9353,36.9986,36.9195,36.9669,45577.0
2020-08-03 15:30:00,46.73,46.85,46.7,46.72,105049.0,36.9748,37.0698,36.9511,36.9669,105049.0
2020-08-03 15:40:00,46.7,46.88,46.65,46.66,108037.0,36.9511,37.0935,36.9115,36.9195,108037.0
2020-08-03 15:50:00,46.67,46.68,46.35,46.36,391851.0,36.9274,36.9353,36.6742,36.6821,391851.0
2020-08-04 09:30:00,46.38,46.95,46.09,46.76,162397.0,36.6979,37.1489,36.4684,36.9986,162397.0
2020-08-04 09:40:00,46.79,46.81,46.6,46.63,76047.0,37.0223,37.0381,36.872,36.8957,76047.0
2020-08-04 09:50:00,46.64,47.28,46.63,47.26,138512.0,36.9036,37.41,36.8957,37.3942,138512.0
2020-08-04 10:00:00,47.27,47.46,47.0,47.43,74550.0,37.4021,37.5524,37.1885,37.5287,74550.0
2020-08-04 10:10:00,47.42,47.62,47.4,47.51,93114.0,37.5208,37.679,37.505,37.592,93114.0
2020-08-04 10:20:00,47.5,47.58,47.43,47.48,49796.0,37.5841,37.6474,37.5287,37.5683,49796.0
2020-08-04 10:30:00,47.49,47.53,47.33,47.51,75236.0,37.5762,37.6078,37.4496,37.592,75236.0
2020-08-04 10:40:00,47.52,47.77,47.52,47.76,67497.0,37.5999,37.7977,37.5999,37.7898,67497.0
2020-08-04 10:50:00,47.76,47.96,47.74,47.81,61801.0,37.7898,37.9481,37.774,37.8294,61801.0
2020-08-04 11:00:00,47.82,47.97,47.71,47.72,47462.0,37.8373,37.956,37.7503,37.7582,47462.0
2020-08-04 11:10:00,47.72,47.86,47.68,47.75,49829.0,37.7582,37.8689,37.7265,37.7819,49829.0
2020-08-04 11:20:00,47.75,48.01,47.75,47.95,85990.0,37.7819,37.9876,37.7819,37.9402,85990.0
2020-08-04 11:30:00,47.95,48.27,47.95,48.27,116684.0,37.9402,38.1934,37.9402,38.1934,116684.0
2020-08-04 11:40:00,48.3,48.54,48.29,48.52,56072.0,38.2171,38.407,38.2092,38.3912,56072.0
2020-08-04 11:50:00,48.51,48.56,48.23,48.27,76280.0,38.3833,38.4228,38.1617,38.1934,76280.0
2020-08-04 12:00:00,48.28,48.37,48.17,48.17,40297.0,38.2013,38.2725,38.1142,38.1142,40297.0
2020-08-04 12:10:00,48.16,48.31,48.04,48.31,63285.0,38.1063,38.225,38.0114,38.225,63285.0
2020-08-04 12:20:00,48.3,48.54,48.29,48.43,88079.0,38.2171,38.407,38.2092,38.32,88079.0
2020-08-04 12:30:00,48.44,48.51,48.41,48.45,54959.0,38.3279,38.3833,38.3041,38.3358,54959.0
2020-08-04 12:40:00,48.44,48.55,48.42,48.48,44003.0,38.3279,38.4149,38.312,38.3595,44003.0
2020-08-04 12:50:00,48.48,48.55,48.21,48.28,66849.0,38.3595,38.4149,38.1459,38.2013,66849.0
2020-08-04 13:00:00,48.29,48.33,48.22,48.3,32907.0,38.2092,38.2408,38.1538,38.2171,32907.0
2020-08-04 13:10:00,48.31,48.34,48.18,48.25,38229.0,38.225,38.2487,38.1221,38.1775,38229.0
2020-08-04 13:20:00,48.26,48.32,48.23,48.28,30568.0,38.1854,38.2329,38.1617,38.2013,30568.0
2020-08-04 13:30:00,48.29,48.4,48.26,48.3,34512.0,38.2092,38.2962,38.1854,38.2171,34512.0
2020-08-04 13:40:00,48.31,48.61,48.29,48.55,48633.0,38.225,38.4624,38.2092,38.4149,48633.0
2020-08-04 13:50:00,48.56,48.67,48.55,48.61,28631.0,38.4228,38.5099,38.4149,38.4624,28631.0
2020-08-04 14:00:00,48.61,48.77,48.49,48.5,31038.0,38.4624,38.589,38.3674,38.3753,31038.0
2020-08-04 14:10:00,48.48,48.6,48.38,48.55,79133.0,38.3595,38.4545,38.2804,38.4149,79133.0
2020-08-04 14:20:00,48.56,48.7,48.55,48.64,107031.0,38.4228,38.5336,38.4149,38.4861,107031.0
2020-08-04 14:30:00,48.64,48.66,48.36,48.37,56026.0,38.4861,38.5019,38.2646,38.2725,56026.0
2020-08-04 14:40:00,48.36,48.47,48.34,48.4,39107.0,38.2646,38.3516,38.2487,38.2962,39107.0
2020-08-04 14:50:00,48.41,48.54,48.41,48.51,154066.0,38.3041,38.407,38.3041,38.3833,154066.0
2020-08-04 15:00:00,48.51,48.54,48.28,48.29,47729.0,38.3833,38.407,38.2013,38.2092,47729.0
2020-08-04 15:10:00,48.3,48.39,48.26,48.36,48781.0,38.2171,38.2883,38.1854,38.2646,48781.0
2020-08-04 15:20:00,48.37,48.48,48.29,48.45,59326.0,38.2725,38.3595,38.2092,38.3358,59326.0
2020-08-04 15:30:00,48.45,48.52,48.32,48.35,151137.0,38.3358,38.3912,38.2329,38.2567,151137.0
2020-08-04 15:40:00,48.35,48.36,48.2,48.31,114983.0,38.2567,38.2646,38.138,38.225,114983.0
2020-08-04 15:50:00,48.3,48.48,48.3,48.48,292982.0,38.2171,38.3595,38.2171,38.3595,292982.0
2020-08-05 09:30:00,49.87,50.3,49.52,50.08,227971.0,39.4593,39.7996,39.1824,39.6255,227971.0
2020-08-05 09:40:00,50.06,50.18,49.92,50.03,117439.0,39.6097,39.7046,39.4989,39.5859,117439.0
2020-08-05 09:50:00,50.03,50.18,49.81,49.95,149862.0,39.5859,39.7046,39.4119,39.5226,149862.0
2020-08-05 10:00:00,49.93,49.93,49.52,49.89,86850.0,39.5068,39.5068,39.1824,39.4752,86850.0
2020-08-05 10:10:00,49.94,49.98,49.57,49.7,76973.0,39.5147,39.5464,39.222,39.3248,76973.0
2020-08-05 10:20:00,49.7,49.85,49.7,49.81,52232.0,39.3248,39.4435,39.3248,39.4119,52232.0
2020-08-05 10:30:00,49.83,50.3,49.83,50.22,54655.0,39.4277,39.7996,39.4277,39.7363,54655.0
2020-08-05 10:40:00,50.24,50.53,50.17,50.47,68883.0,39.7521,39.9816,39.6967,39.9341,68883.0
2020-08-05 10:50:00,50.48,50.7,50.43,50.7,64105.0,39.942,40.1161,39.9024,40.1161,64105.0
2020-08-05 11:00:00,50.7,50.83,50.57,50.81,66852.0,40.1161,40.2189,40.0132,40.2031,66852.0
2020-08-05 11:10:00,50.83,50.88,50.76,50.82,45274.0,40.2189,40.2585,40.1636,40.211,45274.0
2020-08-05 11:20:00,50.82,51.11,50.82,50.98,66838.0,40.211,40.4405,40.211,40.3376,66838.0
2020-08-05 11:30:00,50.97,51.04,50.89,51.0,135113.0,40.3297,40.3851,40.2664,40.3534,135113.0
2020-08-05 11:40:00,51.0,51.07,50.9,51.0,90281.0,40.3534,40.4088,40.2743,40.3534,90281.0
2020-08-05 11:50:00,51.01,51.03,50.8,50.89,59028.0,40.3614,40.3772,40.1952,40.2664,59028.0
2020-08-05 12:00:00,50.88,51.07,50.85,51.02,63154.0,40.2585,40.4088,40.2348,40.3693,63154.0
2020-08-05 12:10:00,51.01,51.02,50.81,50.82,90388.0,40.3614,40.3693,40.2031,40.211,90388.0
2020-08-05 12:20:00,50.81,50.91,50.8,50.85,105384.0,40.2031,40.2822,40.1952,40.2348,105384.0
2020-08-05 12:30:00,50.84,50.93,50.73,50.91,48381.0,40.2269,40.2981,40.1398,40.2822,48381.0
2020-08-05 12:40:00,50.91,51.01,50.81,50.98,36815.0,40.2822,40.3614,40.2031,40.3376,36815.0
2020-08-05 12:50:00,50.98,51.01,50.83,50.92,40974.0,40.3376,40.3614,40.2189,40.2901,40974.0
2020-08-05 13:00:00,50.93,50.93,50.77,50.84,33677.0,40.2981,40.2981,40.1715,40.2269,33677.0
2020-08-05 13:10:00,50.85,50.86,50.7,50.8,50164.0,40.2348,40.2427,40.1161,40.1952,50164.0
2020-08-05 13:20:00,50.79,50.86,50.69,50.78,55892.0,40.1873,40.2427,40.1082,40.1794,55892.0
2020-08-05 13:30:00,50.78,50.87,50.71,50.85,36863.0,40.1794,40.2506,40.124,40.2348,36863.0
2020-08-05 13:40:00,50.85,50.86,50.61,50.66,31294.0,40.2348,40.2427,40.0449,40.0844,31294.0
2020-08-05 13:50:00,50.66,50.77,50.66,50.75,34806.0,40.0844,40.1715,40.0844,40.1556,34806.0
2020-08-05 14:00:00,50.75,50.79,50.58,50.61,42004.0,40.1556,40.1873,40.0211,40.0449,42004.0
2020-08-05 14:10:00,50.61,50.65,50.43,50.44,39530.0,40.0449,40.0765,39.9024,39.9104,39530.0
2020-08-05 14:20:00,50.44,50.47,50.21,50.28,49121.0,39.9104,39.9341,39.7284,39.7838,49121.0
2020-08-05 14:30:00,50.28,50.33,50.16,50.25,34590.0,39.7838,39.8233,39.6888,39.76,34590.0
2020-08-05 14:40:00,50.24,50.3,50.11,50.18,58113.0,39.7521,39.7996,39.6492,39.7046,58113.0
2020-08-05 14:50:00,50.19,50.19,50.0,50.05,63107.0,39.7125,39.7125,39.5622,39.6018,63107.0
2020-08-05 15:00:00,50.05,50.3,50.05,50.29,71750.0,39.6018,39.7996,39.6018,39.7917,71750.0
2020-08-05 15:10:00,50.28,50.31,50.13,50.21,43646.0,39.7838,39.8075,39.6651,39.7284,43646.0
2020-08-05 15:20:00,50.21,50.38,50.2,50.38,69608.0,39.7284,39.8629,39.7205,39.8629,69608.0
2020-08-05 15:30:00,50.38,50.65,50.38,50.63,114751.0,39.8629,40.0765,39.8629,40.0607,114751.0
2020-08-05 15:40:00,50.62,50.66,50.39,50.41,108130.0,40.0528,40.0844,39.8708,39.8866,108130.0
2020-08-05 15:50:00,50.38,50.77,50.17,50.75,316051.0,39.8629,40.1715,39.6967,40.1556,316051.0
2020-08-06 09:30:00,50.41,50.64,50.27,50.29,85336.0,39.8866,40.0686,39.7758,39.7917,85336.0
2020-08-06 09:40:00,50.3,50.83,50.3,50.83,102331.0,39.7996,40.2189,39.7996,40.2189,102331.0
2020-08-06 09:50:00,50.8,50.96,50.64,50.86,74211.0,40.1952,40.3218,40.0686,40.2427,74211.0
2020-08-06 10:00:00,50.9,50.98,50.74,50.84,60281.0,40.2743,40.3376,40.1477,40.2269,60281.0
2020-08-06 10:10:00,50.84,51.08,50.81,50.95,60973.0,40.2269,40.4167,40.2031,40.3139,60973.0
2020-08-06 10:20:00,50.94,50.95,50.79,50.85,30335.0,40.306,40.3139,40.1873,40.2348,30335.0
2020-08-06 10:30:00,50.86,51.06,50.84,50.91,46450.0,40.2427,40.4009,40.2269,40.2822,46450.0
2020-08-06 10:40:00,50.89,50.89,50.53,50.58,47330.0,40.2664,40.2664,39.9816,40.0211,47330.0
2020-08-06 10:50:00,50.58,50.58,50.37,50.45,57507.0,40.0211,40.0211,39.855,39.9183,57507.0
2020-08-06 11:00:00,50.46,50.54,50.42,50.53,24759.0,39.9262,39.9895,39.8945,39.9816,24759.0
2020-08-06 11:10:00,50.54,50.58,50.41,50.48,37268.0,39.9895,40.0211,39.8866,39.942,37268.0
2020-08-06 11:20:00,50.48,50.5,50.26,50.45,29742.0,39.942,39.9578,39.7679,39.9183,29742.0
2020-08-06 11:30:00,50.45,50.57,50.32,50.55,25806.0,39.9183,40.0132,39.8154,39.9974,25806.0
2020-08-06 11:40:00,50.56,50.57,50.44,50.56,31228.0,40.0053,40.0132,39.9104,40.0053,31228.0
2020-08-06 11:50:00,50.56,50.73,50.54,50.7,29141.0,40.0053,40.1398,39.9895,40.1161,29141.0
2020-08-06 12:00:00,50.69,50.86,50.66,50.67,27739.0,40.1082,40.2427,40.0844,40.0923,27739.0
2020-08-06 12:10:00,50.67,50.67,50.55,50.57,26473.0,40.0923,40.0923,39.9974,40.0132,26473.0
2020-08-06 12:20:00,50.57,50.72,50.56,50.71,40262.0,40.0132,40.1319,40.0053,40.124,40262.0
2020-08-06 12:30:00,50.7,50.73,50.51,50.54,21218.0,40.1161,40.1398,39.9657,39.9895,21218.0
2020-08-06 12:40:00,50.55,50.57,50.43,50.44,27343.0,39.9974,40.0132,39.9024,39.9104,27343.0
2020-08-06 12:50:00,50.44,50.57,50.43,50.56,26081.0,39.9104,40.0132,39.9024,40.0053,26081.0
2020-08-06 13:00:00,50.56,50.68,50.56,50.66,22865.0,40.0053,40.1003,40.0053,40.0844,22865.0
2020-08-06 13:10:00,50.65,50.74,50.51,50.57,18887.0,40.0765,40.1477,39.9657,40.0132,18887.0
2020-08-06 13:20:00,50.57,50.69,50.52,50.65,22826.0,40.0132,40.1082,39.9737,40.0765,22826.0
2020-08-06 13:30:00,50.64,50.7,50.6,50.7,37744.0,40.0686,40.1161,40.037,40.1161,37744.0
2020-08-06 13:40:00,50.7,50.81,50.67,50.79,27002.0,40.1161,40.2031,40.0923,40.1873,27002.0
2020-08-06 13:50:00,50.79,50.81,50.43,50.54,79492.0,40.1873,40.2031,39.9024,39.9895,79492.0
2020-08-06 14:00:00,50.53,50.63,50.48,50.63,60016.0,39.9816,40.0607,39.942,40.0607,60016.0
2020-08-06 14:10:00,50.62,50.69,50.59,50.63,27700.0,40.0528,40.1082,40.029,40.0607,27700.0
2020-08-06 14:20:00,50.61,50.75,50.61,50.72,40845.0,40.0449,40.1556,40.0449,40.1319,40845.0
2020-08-06 14:30:00,50.71,50.76,50.65,50.69,31843.0,40.124,40.1636,40.0765,40.1082,31843.0
2020-08-06 14:40:00,50.69,50.9,50.63,50.88,48470.0,40.1082,40.2743,40.0607,40.2585,48470.0
2020-08-06 14:50:00,50.9,50.94,50.83,50.91,36834.0,40.2743,40.306,40.2189,40.2822,36834.0
2020-08-06 15:00:00,50.9,50.91,50.75,50.78,43961.0,40.2743,40.2822,40.1556,40.1794,43961.0
2020-08-06 15:10:00,50.78,50.81,50.64,50.79,54925.0,40.1794,40.2031,40.0686,40.1873,54925.0
2020-08-06 15:20:00,50.79,50.79,50.64,50.75,68527.0,40.1873,40.1873,40.0686,40.1556,68527.0
2020-08-06 15:30:00,50.76,50.8,50.72,50.8,75051.0,40.1636,40.1952,40.1319,40.1952,75051.0
2020-08-06 15:40:00,50.8,50.8,50.61,50.7,128599.0,40.1952,40.1952,40.0449,40.1161,128599.0
2020-08-06 15:50:00,50.72,50.94,50.71,50.89,327952.0,40.1319,40.306,40.124,40.2664,327952.0
2020-08-07 09:30:00,47.0,48.18,46.05,46.1,672418.0,37.1885,38.1221,36.4368,36.4764,672418.0
2020-08-07 09:40:00,46.09,46.33,45.07,45.13,1111414.0,36.4684,36.6583,35.6614,35.7088,1111414.0
2020-08-07 09:50:00,45.12,46.31,45.07,46.28,586049.0,35.7009,36.6425,35.6614,36.6188,586049.0
2020-08-07 10:00:00,46.28,47.23,46.25,47.19,538897.0,36.6188,37.3705,36.595,37.3388,538897.0
2020-08-07 10:10:00,47.23,47.29,46.49,46.59,233748.0,37.3705,37.4179,36.7849,36.8641,233748.0
2020-08-07 10:20:00,46.57,47.64,46.57,47.64,229752.0,36.8482,37.6949,36.8482,37.6949,229752.0
2020-08-07 10:30:00,47.65,48.13,47.61,47.76,355005.0,37.7028,38.0826,37.6711,37.7898,355005.0
2020-08-07 10:40:00,47.76,47.76,47.4,47.65,170167.0,37.7898,37.7898,37.505,37.7028,170167.0
2020-08-07 10:50:00,47.64,47.73,47.27,47.71,162294.0,37.6949,37.7661,37.4021,37.7503,162294.0
2020-08-07 11:00:00,47.69,48.02,47.59,48.0,147665.0,37.7344,37.9955,37.6553,37.9797,147665.0
2020-08-07 11:10:00,48.01,48.01,47.74,47.78,79711.0,37.9876,37.9876,37.774,37.8056,79711.0
2020-08-07 11:20:00,47.78,47.86,47.51,47.8,97337.0,37.8056,37.8689,37.592,37.8215,97337.0
2020-08-07 11:30:00,47.8,47.92,47.66,47.73,79527.0,37.8215,37.9164,37.7107,37.7661,79527.0
2020-08-07 11:40:00,47.73,47.76,47.47,47.47,112854.0,37.7661,37.7898,37.5604,37.5604,112854.0
2020-08-07 11:50:00,47.47,47.55,47.36,47.46,92184.0,37.5604,37.6237,37.4733,37.5524,92184.0
2020-08-07 12:00:00,47.47,47.65,47.39,47.59,82782.0,37.5604,37.7028,37.4971,37.6553,82782.0
2020-08-07 12:10:00,47.6,47.63,47.49,47.6,49843.0,37.6632,37.687,37.5762,37.6632,49843.0
2020-08-07 12:20:00,47.6,47.65,47.54,47.62,98389.0,37.6632,37.7028,37.6157,37.679,98389.0
2020-08-07 12:30:00,47.62,47.64,47.35,47.45,62529.0,37.679,37.6949,37.4654,37.5445,62529.0
2020-08-07 12:40:00,47.45,47.63,47.38,47.61,52278.0,37.5445,37.687,37.4891,37.6711,52278.0
2020-08-07 12:50:00,47.61,47.75,47.59,47.7,103016.0,37.6711,37.7819,37.6553,37.7423,103016.0
2020-08-07 13:00:00,47.71,47.72,47.58,47.62,80542.0,37.7503,37.7582,37.6474,37.679,80542.0
2020-08-07 13:10:00,47.62,47.75,47.58,47.75,86911.0,37.679,37.7819,37.6474,37.7819,86911.0
2020-08-07 13:20:00,47.75,48.03,47.75,47.98,57567.0,37.7819,38.0035,37.7819,37.9639,57567.0
2020-08-07 13:30:00,47.98,48.43,47.98,48.43,108130.0,37.9639,38.32,37.9639,38.32,108130.0
2020-08-07 13:40:00,48.42,48.44,48.26,48.36,60282.0,38.312,38.3279,38.1854,38.2646,60282.0
2020-08-07 13:50:00,48.35,48.36,48.1,48.27,56005.0,38.2567,38.2646,38.0588,38.1934,56005.0
2020-08-07 14:00:00,48.28,48.43,48.23,48.25,57697.0,38.2013,38.32,38.1617,38.1775,57697.0
2020-08-07 14:10:00,48.26,48.34,48.18,48.19,39242.0,38.1854,38.2487,38.1221,38.1301,39242.0
2020-08-07 14:20:00,48.19,48.34,48.17,48.25,38790.0,38.1301,38.2487,38.1142,38.1775,38790.0
2020-08-07 14:30:00,48.25,48.55,48.21,48.47,59822.0,38.1775,38.4149,38.1459,38.3516,59822.0
2020-08-07 14:40:00,48.46,48.62,48.24,48.6,54188.0,38.3437,38.4703,38.1696,38.4545,54188.0
2020-08-07 14:50:00,48.61,48.77,48.56,48.75,69414.0,38.4624,38.589,38.4228,38.5732,69414.0
2020-08-07 15:00:00,48.74,48.83,48.69,48.78,64549.0,38.5652,38.6364,38.5257,38.5969,64549.0
2020-08-07 15:10:00,48.78,49.1,48.67,49.09,110405.0,38.5969,38.8501,38.5099,38.8422,110405.0
2020-08-07 15:20:00,49.09,49.12,48.88,48.9,82021.0,38.8422,38.8659,38.676,38.6918,82021.0
2020-08-07 15:30:00,48.9,49.14,48.89,49.08,95350.0,38.6918,38.8817,38.6839,38.8343,95350.0
2020-08-07 15:40:00,49.07,49.19,49.02,49.15,148254.0,38.8263,38.9213,38.7868,38.8896,148254.0
2020-08-07 15:50:00,49.15,49.18,48.74,48.81,454278.0,38.8896,38.9134,38.5652,38.6206,454278.0
2020-08-10 09:30:00,48.99,49.51,48.75,48.97,212205.0,38.763,39.1745,38.5732,38.7472,212205.0
2020-08-10 09:40:00,49.0,49.03,48.64,48.94,113106.0,38.771,38.7947,38.4861,38.7235,113106.0
2020-08-10 09:50:00,48.92,48.96,48.71,48.84,80837.0,38.7077,38.7393,38.5415,38.6444,80837.0
2020-08-10 10:00:00,48.84,49.18,48.8,49.04,67987.0,38.6444,38.9134,38.6127,38.8026,67987.0
2020-08-10 10:10:00,49.04,49.16,48.99,49.11,97912.0,38.8026,38.8976,38.763,38.858,97912.0
2020-08-10 10:20:00,49.11,49.4,49.01,49.38,174964.0,38.858,39.0875,38.7789,39.0716,174964.0
2020-08-10 10:30:00,49.38,49.46,49.16,49.46,66600.0,39.0716,39.1349,38.8976,39.1349,66600.0
2020-08-10 10:40:00,49.46,49.76,49.31,49.68,91469.0,39.1349,39.3723,39.0162,39.309,91469.0
2020-08-10 10:50:00,49.63,49.7,49.5,49.56,93137.0,39.2694,39.3248,39.1666,39.2141,93137.0
2020-08-10 11:00:00,49.53,49.72,49.53,49.53,92358.0,39.1903,39.3407,39.1903,39.1903,92358.0
2020-08-10 11:10:00,49.53,49.55,49.07,49.11,49868.0,39.1903,39.2061,38.8263,38.858,49868.0
2020-08-10 11:20:00,49.12,49.36,49.12,49.35,38697.0,38.8659,39.0558,38.8659,39.0479,38697.0
2020-08-10 11:30:00,49.35,49.5,49.29,49.44,44856.0,39.0479,39.1666,39.0004,39.1191,44856.0
2020-08-10 11:40:00,49.45,49.69,49.45,49.66,46488.0,39.127,39.3169,39.127,39.2932,46488.0
2020-08-10 11:50:00,49.66,49.71,49.54,49.64,36136.0,39.2932,39.3327,39.1982,39.2774,36136.0
2020-08-10 12:00:00,49.64,49.73,49.55,49.67,57083.0,39.2774,39.3486,39.2061,39.3011,57083.0
2020-08-10 12:10:00,49.68,49.83,49.67,49.78,43754.0,39.309,39.4277,39.3011,39.3881,43754.0
2020-08-10 12:20:00,49.78,49.85,49.76,49.82,59562.0,39.3881,39.4435,39.3723,39.4198,59562.0
2020-08-10 12:30:00,49.8,49.93,49.77,49.87,37965.0,39.404,39.5068,39.3802,39.4593,37965.0
2020-08-10 12:40:00,49.86,49.93,49.79,49.86,54911.0,39.4514,39.5068,39.396,39.4514,54911.0
2020-08-10 12:50:00,49.86,50.12,49.85,50.11,62879.0,39.4514,39.6572,39.4435,39.6492,62879.0
2020-08-10 13:00:00,50.11,50.27,50.01,50.27,44954.0,39.6492,39.7758,39.5701,39.7758,44954.0
2020-08-10 13:10:00,50.29,50.29,49.98,50.04,71633.0,39.7917,39.7917,39.5464,39.5939,71633.0
2020-08-10 13:20:00,50.05,50.33,50.04,50.32,47012.0,39.6018,39.8233,39.5939,39.8154,47012.0
2020-08-10 13:30:00,50.33,50.49,50.27,50.37,55148.0,39.8233,39.9499,39.7758,39.855,55148.0
2020-08-10 13:40:00,50.38,50.39,50.12,50.22,33726.0,39.8629,39.8708,39.6572,39.7363,33726.0
2020-08-10 13:50:00,50.22,50.26,50.2,50.24,30492.0,39.7363,39.7679,39.7205,39.7521,30492.0
2020-08-10 14:00:00,50.25,50.37,50.24,50.36,42757.0,39.76,39.855,39.7521,39.8471,42757.0
2020-08-10 14:10:00,50.36,50.55,50.29,50.55,40976.0,39.8471,39.9974,39.7917,39.9974,40976.0
2020-08-10 14:20:00,50.54,50.6,50.47,50.6,51639.0,39.9895,40.037,39.9341,40.037,51639.0
2020-08-10 14:30:00,50.62,50.63,50.48,50.49,72301.0,40.0528,40.0607,39.942,39.9499,72301.0
2020-08-10 14:40:00,50.48,50.52,50.39,50.46,60017.0,39.942,39.9737,39.8708,39.9262,60017.0
2020-08-10 14:50:00,50.45,50.52,50.43,50.47,40168.0,39.9183,39.9737,39.9024,39.9341,40168.0
2020-08-10 15:00:00,50.47,50.5,50.39,50.45,43173.0,39.9341,39.9578,39.8708,39.9183,43173.0
2020-08-10 15:10:00,50.45,50.45,50.31,50.41,92720.0,39.9183,39.9183,39.8075,39.8866,92720.0
2020-08-10 15:20:00,50.41,50.52,50.39,50.47,47365.0,39.8866,39.9737,39.8708,39.9341,47365.0
2020-08-10 15:30:00,50.46,50.48,50.17,50.23,75042.0,39.9262,39.942,39.6967,39.7442,75042.0
2020-08-10 15:40:00,50.23,50.35,50.09,50.22,127476.0,39.7442,39.8391,39.6334,39.7363,127476.0
2020-08-10 15:50:00,50.22,50.5,50.22,50.47,292192.0,39.7363,39.9578,39.7363,39.9341,292192.0
2020-08-11 09:30:00,52.0,52.26,51.47,51.99,358960.0,41.1447,41.3504,40.7253,41.1368,358960.0
2020-08-11 09:40:00,52.01,52.78,51.96,52.05,144794.0,41.1526,41.7619,41.113,41.1843,144794.0
2020-08-11 09:50:00,52.0,52.35,51.98,52.3,91431.0,41.1447,41.4216,41.1289,41.3821,91431.0
2020-08-11 10:00:00,52.34,52.75,52.28,52.44,134111.0,41.4137,41.7381,41.3662,41.4928,134111.0
2020-08-11 10:10:00,52.43,52.58,52.14,52.4,111982.0,41.4849,41.6036,41.2555,41.4612,111982.0
2020-08-11 10:20:00,52.4,52.42,52.05,52.09,93986.0,41.4612,41.477,41.1843,41.2159,93986.0
2020-08-11 10:30:00,52.09,52.23,52.02,52.13,63590.0,41.2159,41.3267,41.1605,41.2476,63590.0
2020-08-11 10:40:00,52.14,52.23,52.03,52.03,72403.0,41.2555,41.3267,41.1684,41.1684,72403.0
2020-08-11 10:50:00,52.03,52.41,51.97,52.36,52927.0,41.1684,41.4691,41.121,41.4295,52927.0
2020-08-11 11:00:00,52.37,52.63,52.37,52.47,53814.0,41.4375,41.6432,41.4375,41.5166,53814.0
2020-08-11 11:10:00,52.47,52.54,52.1,52.14,53452.0,41.5166,41.572,41.2238,41.2555,53452.0
2020-08-11 11:20:00,52.13,52.33,51.52,51.52,130046.0,41.2476,41.4058,40.7649,40.7649,130046.0
2020-08-11 11:30:00,51.49,51.72,51.47,51.58,38040.0,40.7412,40.9231,40.7253,40.8124,38040.0
2020-08-11 11:40:00,51.54,51.68,51.49,51.55,29047.0,40.7807,40.8915,40.7412,40.7886,29047.0
2020-08-11 11:50:00,51.53,51.56,51.45,51.54,28703.0,40.7728,40.7965,40.7095,40.7807,28703.0
2020-08-11 12:00:00,51.53,51.59,51.39,51.5,46024.0,40.7728,40.8203,40.662,40.7491,46024.0
2020-08-11 12:10:00,51.5,51.63,51.34,51.37,38164.0,40.7491,40.8519,40.6225,40.6462,38164.0
2020-08-11 12:20:00,51.35,51.38,51.14,51.15,158647.0,40.6304,40.6541,40.4642,40.4721,158647.0
2020-08-11 12:30:00,51.15,51.19,50.91,51.08,90777.0,40.4721,40.5038,40.2822,40.4167,90777.0
2020-08-11 12:40:00,51.07,51.16,51.01,51.07,104967.0,40.4088,40.48,40.3614,40.4088,104967.0
2020-08-11 12:50:00,51.05,51.06,50.81,50.87,49816.0,40.393,40.4009,40.2031,40.2506,49816.0
2020-08-11 13:00:00,50.88,50.94,50.74,50.79,25807.0,40.2585,40.306,40.1477,40.1873,25807.0
2020-08-11 13:10:00,50.77,50.83,50.67,50.83,26138.0,40.1715,40.2189,40.0923,40.2189,26138.0
2020-08-11 13:20:00,50.83,51.1,50.82,50.93,44486.0,40.2189,40.4326,40.211,40.2981,44486.0
2020-08-11 13:30:00,50.93,50.94,50.71,50.73,21787.0,40.2981,40.306,40.124,40.1398,21787.0
2020-08-11 13:40:00,50.74,50.77,50.67,50.69,21418.0,40.1477,40.1715,40.0923,40.1082,21418.0
2020-08-11 13:50:00,50.7,50.83,50.55,50.57,89157.0,40.1161,40.2189,39.9974,40.0132,89157.0
2020-08-11 14:00:00,50.57,50.62,50.42,50.49,56219.0,40.0132,40.0528,39.8945,39.9499,56219.0
2020-08-11 14:10:00,50.5,50.57,50.4,50.45,58738.0,39.9578,40.0132,39.8787,39.9183,58738.0
2020-08-11 14:20:00,50.45,50.52,50.34,50.36,35431.0,39.9183,39.9737,39.8312,39.8471,35431.0
2020-08-11 14:30:00,50.36,50.39,49.97,49.98,67320.0,39.8471,39.8708,39.5385,39.5464,67320.0
2020-08-11 14:40:00,49.98,50.08,49.93,50.0,88467.0,39.5464,39.6255,39.5068,39.5622,88467.0
2020-08-11 14:50:00,50.01,50.19,50.01,50.14,64505.0,39.5701,39.7125,39.5701,39.673,64505.0
2020-08-11 15:00:00,50.14,50.15,49.97,49.98,73205.0,39.673,39.6809,39.5385,39.5464,73205.0
2020-08-11 15:10:00,49.97,50.13,49.59,49.68,95065.0,39.5385,39.6651,39.2378,39.309,95065.0
2020-08-11 15:20:00,49.65,49.9,49.55,49.9,69871.0,39.2853,39.4831,39.2061,39.4831,69871.0
2020-08-11 15:30:00,49.92,49.98,49.71,49.83,90970.0,39.4989,39.5464,39.3327,39.4277,90970.0
2020-08-11 15:40:00,49.84,49.88,49.53,49.56,127397.0,39.4356,39.4673,39.1903,39.2141,127397.0
2020-08-11 15:50:00,49.55,49.56,49.23,49.41,345513.0,39.2061,39.2141,38.9529,39.0954,345513.0
2020-08-12 09:30:00,50.33,50.34,49.78,49.8,141230.0,39.8233,39.8312,39.3881,39.404,141230.0
2020-08-12 09:40:00,49.76,50.03,49.66,49.73,65865.0,39.3723,39.5859,39.2932,39.3486,65865.0
2020-08-12 09:50:00,49.71,49.71,49.37,49.61,73305.0,39.3327,39.3327,39.0637,39.2536,73305.0
2020-08-12 10:00:00,49.61,49.61,49.1,49.13,113817.0,39.2536,39.2536,38.8501,38.8738,113817.0
2020-08-12 10:10:00,49.12,49.36,49.01,49.2,95175.0,38.8659,39.0558,38.7789,38.9292,95175.0
2020-08-12 10:20:00,49.19,49.51,49.19,49.41,74967.0,38.9213,39.1745,38.9213,39.0954,74967.0
2020-08-12 10:30:00,49.43,49.76,49.43,49.7,118635.0,39.1112,39.3723,39.1112,39.3248,118635.0
2020-08-12 10:40:00,49.7,49.83,49.61,49.66,38718.0,39.3248,39.4277,39.2536,39.2932,38718.0
2020-08-12 10:50:00,49.65,50.16,49.64,50.04,233797.0,39.2853,39.6888,39.2774,39.5939,233797.0
2020-08-12 11:00:00,50.02,50.24,49.91,49.98,70776.0,39.578,39.7521,39.491,39.5464,70776.0
2020-08-12 11:10:00,49.97,50.03,49.73,49.84,81507.0,39.5385,39.5859,39.3486,39.4356,81507.0
2020-08-12 11:20:00,49.84,49.92,49.74,49.9,45404.0,39.4356,39.4989,39.3565,39.4831,45404.0
2020-08-12 11:30:00,49.88,49.97,49.69,49.71,57075.0,39.4673,39.5385,39.3169,39.3327,57075.0
2020-08-12 11:40:00,49.71,49.72,49.39,49.43,77288.0,39.3327,39.3407,39.0795,39.1112,77288.0
2020-08-12 11:50:00,49.41,49.5,49.19,49.23,36929.0,39.0954,39.1666,38.9213,38.9529,36929.0
2020-08-12 12:00:00,49.23,49.59,49.22,49.33,78975.0,38.9529,39.2378,38.945,39.0321,78975.0
2020-08-12 12:10:00,49.34,49.35,49.2,49.23,46650.0,39.04,39.0479,38.9292,38.9529,46650.0
2020-08-12 12:20:00,49.22,49.36,49.2,49.27,28365.0,38.945,39.0558,38.9292,38.9846,28365.0
2020-08-12 12:30:00,49.28,49.29,49.18,49.23,58070.0,38.9925,39.0004,38.9134,38.9529,58070.0
2020-08-12 12:40:00,49.24,49.24,49.11,49.12,64972.0,38.9609,38.9609,38.858,38.8659,64972.0
2020-08-12 12:50:00,49.12,49.12,48.94,48.99,55691.0,38.8659,38.8659,38.7235,38.763,55691.0
2020-08-12 13:00:00,48.99,49.09,48.87,48.88,78993.0,38.763,38.8422,38.6681,38.676,78993.0
2020-08-12 13:10:00,48.89,48.89,48.73,48.78,84913.0,38.6839,38.6839,38.5573,38.5969,84913.0
2020-08-12 13:20:00,48.77,48.86,48.62,48.82,74556.0,38.589,38.6602,38.4703,38.6285,74556.0
2020-08-12 13:30:00,48.82,49.06,48.81,49.02,84565.0,38.6285,38.8184,38.6206,38.7868,84565.0
2020-08-12 13:40:00,49.04,49.07,48.9,48.93,35835.0,38.8026,38.8263,38.6918,38.7156,35835.0
2020-08-12 13:50:00,48.93,49.07,48.92,49.06,43381.0,38.7156,38.8263,38.7077,38.8184,43381.0
2020-08-12 14:00:00,49.05,49.18,48.97,49.16,126311.0,38.8105,38.9134,38.7472,38.8976,126311.0
2020-08-12 14:10:00,49.16,49.19,48.94,48.96,29837.0,38.8976,38.9213,38.7235,38.7393,29837.0
2020-08-12 14:20:00,48.96,49.02,48.86,49.0,75059.0,38.7393,38.7868,38.6602,38.771,75059.0
2020-08-12 14:30:00,49.01,49.09,48.93,48.93,104589.0,38.7789,38.8422,38.7156,38.7156,104589.0
2020-08-12 14:40:00,48.93,48.95,48.71,48.87,120124.0,38.7156,38.7314,38.5415,38.6681,120124.0
2020-08-12 14:50:00,48.89,49.0,48.88,48.89,51328.0,38.6839,38.771,38.676,38.6839,51328.0
2020-08-12 15:00:00,48.9,49.0,48.89,48.94,49129.0,38.6918,38.771,38.6839,38.7235,49129.0
2020-08-12 15:10:00,48.95,49.12,48.92,49.06,102336.0,38.7314,38.8659,38.7077,38.8184,102336.0
2020-08-12 15:20:00,49.06,49.09,48.96,48.97,83395.0,38.8184,38.8422,38.7393,38.7472,83395.0
2020-08-12 15:30:00,48.97,48.97,48.75,48.85,88990.0,38.7472,38.7472,38.5732,38.6523,88990.0
2020-08-12 15:40:00,48.86,48.94,48.81,48.82,155004.0,38.6602,38.7235,38.6206,38.6285,155004.0
2020-08-12 15:50:00,48.82,49.13,48.82,49.09,490887.0,38.6285,38.8738,38.6285,38.8422,490887.0
2020-08-13 09:30:00,48.82,49.03,48.56,48.9,67480.0,38.6285,38.7947,38.4228,38.6918,67480.0
2020-08-13 09:40:00,48.87,48.97,48.53,48.66,52015.0,38.6681,38.7472,38.3991,38.5019,52015.0
2020-08-13 09:50:00,48.69,48.94,48.69,48.94,53793.0,38.5257,38.7235,38.5257,38.7235,53793.0
2020-08-13 10:00:00,48.93,49.15,48.83,48.85,28208.0,38.7156,38.8896,38.6364,38.6523,28208.0
2020-08-13 10:10:00,48.83,49.04,48.72,48.74,94665.0,38.6364,38.8026,38.5494,38.5652,94665.0
2020-08-13 10:20:00,48.72,48.81,48.63,48.64,48379.0,38.5494,38.6206,38.4782,38.4861,48379.0
2020-08-13 10:30:00,48.64,48.77,48.58,48.67,35068.0,38.4861,38.589,38.4386,38.5099,35068.0
2020-08-13 10:40:00,48.63,48.64,48.35,48.38,29364.0,38.4782,38.4861,38.2567,38.2804,29364.0
2020-08-13 10:50:00,48.37,48.41,48.2,48.29,30698.0,38.2725,38.3041,38.138,38.2092,30698.0
2020-08-13 11:00:00,48.28,48.33,48.15,48.18,39551.0,38.2013,38.2408,38.0984,38.1221,39551.0
2020-08-13 11:10:00,48.18,48.26,48.09,48.12,32262.0,38.1221,38.1854,38.0509,38.0747,32262.0
2020-08-13 11:20:00,48.11,48.18,48.07,48.12,21647.0,38.0668,38.1221,38.0351,38.0747,21647.0
2020-08-13 11:30:00,48.12,48.19,47.92,47.95,47718.0,38.0747,38.1301,37.9164,37.9402,47718.0
2020-08-13 11:40:00,47.96,48.16,47.96,48.04,30645.0,37.9481,38.1063,37.9481,38.0114,30645.0
2020-08-13 11:50:00,48.05,48.09,48.0,48.01,28923.0,38.0193,38.0509,37.9797,37.9876,28923.0
2020-08-13 12:00:00,48.01,48.16,47.95,48.07,31637.0,37.9876,38.1063,37.9402,38.0351,31637.0
2020-08-13 12:10:00,48.07,48.07,47.89,47.98,29972.0,38.0351,38.0351,37.8927,37.9639,29972.0
2020-08-13 12:20:00,47.97,48.11,47.97,47.98,43472.0,37.956,38.0668,37.956,37.9639,43472.0
2020-08-13 12:30:00,47.99,48.03,47.89,48.02,31925.0,37.9718,38.0035,37.8927,37.9955,31925.0
2020-08-13 12:40:00,48.01,48.04,47.95,47.96,23367.0,37.9876,38.0114,37.9402,37.9481,23367.0
2020-08-13 12:50:00,47.96,48.05,47.93,47.96,28644.0,37.9481,38.0193,37.9243,37.9481,28644.0
2020-08-13 13:00:00,47.96,48.02,47.84,47.89,52353.0,37.9481,37.9955,37.8531,37.8927,52353.0
2020-08-13 13:10:00,47.89,48.09,47.89,47.97,73682.0,37.8927,38.0509,37.8927,37.956,73682.0
2020-08-13 13:20:00,47.96,47.96,47.82,47.88,22899.0,37.9481,37.9481,37.8373,37.8848,22899.0
2020-08-13 13:30:00,47.87,47.88,47.71,47.73,33634.0,37.8769,37.8848,37.7503,37.7661,33634.0
2020-08-13 13:40:00,47.73,47.79,47.69,47.79,26963.0,37.7661,37.8136,37.7344,37.8136,26963.0
2020-08-13 13:50:00,47.79,47.79,47.63,47.65,37132.0,37.8136,37.8136,37.687,37.7028,37132.0
2020-08-13 14:00:00,47.65,47.75,47.57,47.7,51971.0,37.7028,37.7819,37.6395,37.7423,51971.0
2020-08-13 14:10:00,47.7,47.73,47.56,47.59,39099.0,37.7423,37.7661,37.6316,37.6553,39099.0
2020-08-13 14:20:00,47.59,47.69,47.57,47.65,48055.0,37.6553,37.7344,37.6395,37.7028,48055.0
2020-08-13 14:30:00,47.65,47.68,47.43,47.49,285920.0,37.7028,37.7265,37.5287,37.5762,285920.0
2020-08-13 14:40:00,47.5,47.81,47.49,47.69,166629.0,37.5841,37.8294,37.5762,37.7344,166629.0
2020-08-13 14:50:00,47.69,47.69,47.5,47.55,56948.0,37.7344,37.7344,37.5841,37.6237,56948.0
2020-08-13 15:00:00,47.54,47.63,47.51,47.55,60553.0,37.6157,37.687,37.592,37.6237,60553.0
2020-08-13 15:10:00,47.56,47.68,47.53,47.65,42764.0,37.6316,37.7265,37.6078,37.7028,42764.0
2020-08-13 15:20:00,47.66,47.72,47.61,47.7,46146.0,37.7107,37.7582,37.6711,37.7423,46146.0
2020-08-13 15:30:00,47.7,47.7,47.56,47.57,71113.0,37.7423,37.7423,37.6316,37.6395,71113.0
2020-08-13 15:40:00,47.57,47.61,47.53,47.56,118449.0,37.6395,37.6711,37.6078,37.6316,118449.0
2020-08-13 15:50:00,47.56,47.63,47.38,47.41,352864.0,37.6316,37.687,37.4891,37.5129,352864.0
2020-08-14 09:30:00,47.35,47.66,46.93,47.34,178549.0,37.4654,37.7107,37.1331,37.4575,178549.0
2020-08-14 09:40:00,47.34,47.8,47.29,47.48,78151.0,37.4575,37.8215,37.4179,37.5683,78151.0
2020-08-14 09:50:00,47.46,47.88,47.46,47.49,94662.0,37.5524,37.8848,37.5524,37.5762,94662.0
2020-08-14 10:00:00,47.5,47.85,47.48,47.85,46026.0,37.5841,37.861,37.5683,37.861,46026.0
2020-08-14 10:10:00,47.83,47.87,47.69,47.75,50183.0,37.8452,37.8769,37.7344,37.7819,50183.0
2020-08-14 10:20:00,47.77,47.98,47.77,47.94,44717.0,37.7977,37.9639,37.7977,37.9322,44717.0
2020-08-14 10:30:00,47.94,47.98,47.72,47.79,52497.0,37.9322,37.9639,37.7582,37.8136,52497.0
2020-08-14 10:40:00,47.79,47.84,47.71,47.78,137499.0,37.8136,37.8531,37.7503,37.8056,137499.0
2020-08-14 10:50:00,47.78,47.79,47.55,47.59,37184.0,37.8056,37.8136,37.6237,37.6553,37184.0
2020-08-14 11:00:00,47.61,47.66,47.5,47.5,57282.0,37.6711,37.7107,37.5841,37.5841,57282.0
2020-08-14 11:10:00,47.51,47.56,47.4,47.53,63936.0,37.592,37.6316,37.505,37.6078,63936.0
2020-08-14 11:20:00,47.55,47.55,47.41,47.48,63656.0,37.6237,37.6237,37.5129,37.5683,63656.0
2020-08-14 11:30:00,47.48,47.6,47.45,47.57,51676.0,37.5683,37.6632,37.5445,37.6395,51676.0
2020-08-14 11:40:00,47.57,47.7,47.48,47.69,123356.0,37.6395,37.7423,37.5683,37.7344,123356.0
2020-08-14 11:50:00,47.69,47.85,47.68,47.83,41035.0,37.7344,37.861,37.7265,37.8452,41035.0
2020-08-14 12:00:00,47.84,47.86,47.72,47.81,35948.0,37.8531,37.8689,37.7582,37.8294,35948.0
2020-08-14 12:10:00,47.82,47.95,47.79,47.87,74132.0,37.8373,37.9402,37.8136,37.8769,74132.0
2020-08-14 12:20:00,47.87,47.91,47.67,47.73,31353.0,37.8769,37.9085,37.7186,37.7661,31353.0
2020-08-14 12:30:00,47.73,47.85,47.63,47.63,58235.0,37.7661,37.861,37.687,37.687,58235.0
2020-08-14 12:40:00,47.63,47.71,47.62,47.69,18990.0,37.687,37.7503,37.679,37.7344,18990.0
2020-08-14 12:50:00,47.69,47.72,47.66,47.69,28434.0,37.7344,37.7582,37.7107,37.7344,28434.0
2020-08-14 13:00:00,47.68,47.9,47.66,47.82,78807.0,37.7265,37.9006,37.7107,37.8373,78807.0
2020-08-14 13:10:00,47.82,47.86,47.77,47.79,44322.0,37.8373,37.8689,37.7977,37.8136,44322.0
2020-08-14 13:20:00,47.8,47.92,47.79,47.85,70928.0,37.8215,37.9164,37.8136,37.861,70928.0
2020-08-14 13:30:00,47.88,47.9,47.83,47.84,27953.0,37.8848,37.9006,37.8452,37.8531,27953.0
2020-08-14 13:40:00,47.83,47.9,47.83,47.86,25550.0,37.8452,37.9006,37.8452,37.8689,25550.0
2020-08-14 13:50:00,47.86,47.9,47.74,47.87,36466.0,37.8689,37.9006,37.774,37.8769,36466.0
2020-08-14 14:00:00,47.86,47.96,47.83,47.93,31399.0,37.8689,37.9481,37.8452,37.9243,31399.0
2020-08-14 14:10:00,47.93,47.94,47.84,47.88,34261.0,37.9243,37.9322,37.8531,37.8848,34261.0
2020-08-14 14:20:00,47.89,47.9,47.69,47.71,72441.0,37.8927,37.9006,37.7344,37.7503,72441.0
2020-08-14 14:30:00,47.73,47.87,47.64,47.68,81573.0,37.7661,37.8769,37.6949,37.7265,81573.0
2020-08-14 14:40:00,47.68,47.69,47.59,47.59,65029.0,37.7265,37.7344,37.6553,37.6553,65029.0
2020-08-14 14:50:00,47.59,47.67,47.53,47.6,109670.0,37.6553,37.7186,37.6078,37.6632,109670.0
2020-08-14 15:00:00,47.59,47.59,47.39,47.41,113572.0,37.6553,37.6553,37.4971,37.5129,113572.0
2020-08-14 15:10:00,47.41,47.47,47.39,47.4,68361.0,37.5129,37.5604,37.4971,37.505,68361.0
2020-08-14 15:20:00,47.41,47.55,47.28,47.53,89101.0,37.5129,37.6237,37.41,37.6078,89101.0
2020-08-14 15:30:00,47.53,47.64,47.51,47.62,55228.0,37.6078,37.6949,37.592,37.679,55228.0
2020-08-14 15:40:00,47.62,47.87,47.6,47.82,82536.0,37.679,37.8769,37.6632,37.8373,82536.0
2020-08-14 15:50:00,47.85,47.98,47.83,47.97,204070.0,37.861,37.9639,37.8452,37.956,204070.0
2020-08-17 09:30:00,47.9,47.9,47.17,47.22,80780.0,37.9006,37.9006,37.323,37.3625,80780.0
2020-08-17 09:40:00,47.18,47.36,47.12,47.31,47847.0,37.3309,37.4733,37.2834,37.4338,47847.0
2020-08-17 09:50:00,47.3,47.3,47.04,47.16,36612.0,37.4258,37.4258,37.2201,37.3151,36612.0
2020-08-17 10:00:00,47.17,47.21,46.85,46.86,69714.0,37.323,37.3546,37.0698,37.0777,69714.0
2020-08-17 10:10:00,46.86,46.95,46.7,46.7,123613.0,37.0777,37.1489,36.9511,36.9511,123613.0
2020-08-17 10:20:00,46.72,46.84,46.59,46.73,95408.0,36.9669,37.0619,36.8641,36.9748,95408.0
2020-08-17 10:30:00,46.75,46.84,46.73,46.77,61046.0,36.9907,37.0619,36.9748,37.0065,61046.0
2020-08-17 10:40:00,46.77,46.87,46.73,46.73,57888.0,37.0065,37.0856,36.9748,36.9748,57888.0
2020-08-17 10:50:00,46.72,46.76,46.63,46.64,65337.0,36.9669,36.9986,36.8957,36.9036,65337.0
2020-08-17 11:00:00,46.64,46.71,46.53,46.65,53942.0,36.9036,36.959,36.8166,36.9115,53942.0
2020-08-17 11:10:00,46.66,46.75,46.63,46.68,58085.0,36.9195,36.9907,36.8957,36.9353,58085.0
2020-08-17 11:20:00,46.69,46.69,46.54,46.54,35196.0,36.9432,36.9432,36.8245,36.8245,35196.0
2020-08-17 11:30:00,46.55,46.57,46.46,46.48,58306.0,36.8324,36.8482,36.7612,36.777,58306.0
2020-08-17 11:40:00,46.46,46.62,46.45,46.56,56342.0,36.7612,36.8878,36.7533,36.8403,56342.0
2020-08-17 11:50:00,46.58,46.62,46.54,46.54,30953.0,36.8562,36.8878,36.8245,36.8245,30953.0
2020-08-17 12:00:00,46.55,46.59,46.44,46.49,115028.0,36.8324,36.8641,36.7454,36.7849,115028.0
2020-08-17 12:10:00,46.49,46.5,46.35,46.4,52295.0,36.7849,36.7929,36.6742,36.7137,52295.0
2020-08-17 12:20:00,46.41,46.45,46.35,46.4,41197.0,36.7216,36.7533,36.6742,36.7137,41197.0
2020-08-17 12:30:00,46.4,46.41,46.34,46.39,38470.0,36.7137,36.7216,36.6663,36.7058,38470.0
2020-08-17 12:40:00,46.39,46.43,46.34,46.36,33178.0,36.7058,36.7375,36.6663,36.6821,33178.0
2020-08-17 12:50:00,46.36,46.53,46.36,46.46,43799.0,36.6821,36.8166,36.6821,36.7612,43799.0
2020-08-17 13:00:00,46.46,46.51,46.44,46.47,142801.0,36.7612,36.8008,36.7454,36.7691,142801.0
2020-08-17 13:10:00,46.47,46.52,46.4,46.44,61221.0,36.7691,36.8087,36.7137,36.7454,61221.0
2020-08-17 13:20:00,46.43,46.47,46.41,46.46,26281.0,36.7375,36.7691,36.7216,36.7612,26281.0
2020-08-17 13:30:00,46.46,46.47,46.37,46.39,28706.0,36.7612,36.7691,36.69,36.7058,28706.0
2020-08-17 13:40:00,46.39,46.39,46.17,46.18,56980.0,36.7058,36.7058,36.5317,36.5397,56980.0
2020-08-17 13:50:00,46.18,46.26,46.09,46.26,44470.0,36.5397,36.603,36.4684,36.603,44470.0
2020-08-17 14:00:00,46.27,46.49,46.23,46.44,50127.0,36.6109,36.7849,36.5792,36.7454,50127.0
2020-08-17 14:10:00,46.44,46.46,46.35,46.44,44059.0,36.7454,36.7612,36.6742,36.7454,44059.0
2020-08-17 14:20:00,46.45,46.54,46.43,46.54,38165.0,36.7533,36.8245,36.7375,36.8245,38165.0
2020-08-17 14:30:00,46.55,46.61,46.54,46.57,41810.0,36.8324,36.8799,36.8245,36.8482,41810.0
2020-08-17 14:40:00,46.59,46.61,46.54,46.57,30302.0,36.8641,36.8799,36.8245,36.8482,30302.0
2020-08-17 14:50:00,46.57,46.58,46.47,46.5,43414.0,36.8482,36.8562,36.7691,36.7929,43414.0
2020-08-17 15:00:00,46.49,46.56,46.47,46.48,41134.0,36.7849,36.8403,36.7691,36.777,41134.0
2020-08-17 15:10:00,46.48,46.49,46.41,46.46,83010.0,36.777,36.7849,36.7216,36.7612,83010.0
2020-08-17 15:20:00,46.46,46.49,46.29,46.44,152702.0,36.7612,36.7849,36.6267,36.7454,152702.0
2020-08-17 15:30:00,46.44,46.61,46.43,46.54,104934.0,36.7454,36.8799,36.7375,36.8245,104934.0
2020-08-17 15:40:00,46.54,46.61,46.5,46.54,178585.0,36.8245,36.8799,36.7929,36.8245,178585.0
2020-08-17 15:50:00,46.53,46.56,46.31,46.54,506405.0,36.8166,36.8403,36.6425,36.8245,506405.0
2020-08-18 09:30:00,46.32,46.87,46.2,46.7,154107.0,36.6504,37.0856,36.5555,36.9511,154107.0
2020-08-18 09:40:00,46.68,47.18,46.67,47.07,146843.0,36.9353,37.3309,36.9274,37.2439,146843.0
2020-08-18 09:50:00,47.06,47.06,46.67,46.84,113530.0,37.2359,37.2359,36.9274,37.0619,113530.0
2020-08-18 10:00:00,46.84,46.88,46.56,46.68,67570.0,37.0619,37.0935,36.8403,36.9353,67570.0
2020-08-18 10:10:00,46.67,46.7,46.42,46.45,76306.0,36.9274,36.9511,36.7296,36.7533,76306.0
2020-08-18 10:20:00,46.47,46.49,46.18,46.28,80977.0,36.7691,36.7849,36.5397,36.6188,80977.0
2020-08-18 10:30:00,46.28,46.51,46.24,46.5,38543.0,36.6188,36.8008,36.5871,36.7929,38543.0
2020-08-18 10:40:00,46.51,46.56,46.33,46.39,40134.0,36.8008,36.8403,36.6583,36.7058,40134.0
2020-08-18 10:50:00,46.4,46.74,46.39,46.73,36462.0,36.7137,36.9827,36.7058,36.9748,36462.0
2020-08-18 11:00:00,46.72,46.83,46.72,46.75,48494.0,36.9669,37.054,36.9669,36.9907,48494.0
2020-08-18 11:10:00,46.76,46.77,46.59,46.71,61869.0,36.9986,37.0065,36.8641,36.959,61869.0
2020-08-18 11:20:00,46.7,46.83,46.62,46.64,75854.0,36.9511,37.054,36.8878,36.9036,75854.0
2020-08-18 11:30:00,46.64,46.89,46.64,46.79,45508.0,36.9036,37.1014,36.9036,37.0223,45508.0
2020-08-18 11:40:00,46.78,46.83,46.69,46.71,24851.0,37.0144,37.054,36.9432,36.959,24851.0
2020-08-18 11:50:00,46.71,46.73,46.42,46.43,44080.0,36.959,36.9748,36.7296,36.7375,44080.0
2020-08-18 12:00:00,46.43,46.72,46.39,46.71,55836.0,36.7375,36.9669,36.7058,36.959,55836.0
2020-08-18 12:10:00,46.73,46.73,46.54,46.64,35150.0,36.9748,36.9748,36.8245,36.9036,35150.0
2020-08-18 12:20:00,46.64,46.7,46.6,46.69,26108.0,36.9036,36.9511,36.872,36.9432,26108.0
2020-08-18 12:30:00,46.7,46.7,46.56,46.59,53326.0,36.9511,36.9511,36.8403,36.8641,53326.0
2020-08-18 12:40:00,46.57,46.77,46.56,46.73,47565.0,36.8482,37.0065,36.8403,36.9748,47565.0
2020-08-18 12:50:00,46.71,46.72,46.51,46.62,64467.0,36.959,36.9669,36.8008,36.8878,64467.0
2020-08-18 13:00:00,46.61,46.61,46.52,46.56,24682.0,36.8799,36.8799,36.8087,36.8403,24682.0
2020-08-18 13:10:00,46.55,46.6,46.46,46.53,32390.0,36.8324,36.872,36.7612,36.8166,32390.0
2020-08-18 13:20:00,46.52,46.53,46.44,46.45,21100.0,36.8087,36.8166,36.7454,36.7533,21100.0
2020-08-18 13:30:00,46.44,46.51,46.37,46.51,26866.0,36.7454,36.8008,36.69,36.8008,26866.0
2020-08-18 13:40:00,46.5,46.51,46.41,46.47,26302.0,36.7929,36.8008,36.7216,36.7691,26302.0
2020-08-18 13:50:00,46.48,46.51,46.43,46.46,27371.0,36.777,36.8008,36.7375,36.7612,27371.0
2020-08-18 14:00:00,46.46,46.48,46.41,46.42,24766.0,36.7612,36.777,36.7216,36.7296,24766.0
2020-08-18 14:10:00,46.43,46.44,46.38,46.41,41735.0,36.7375,36.7454,36.6979,36.7216,41735.0
2020-08-18 14:20:00,46.42,46.6,46.42,46.58,30383.0,36.7296,36.872,36.7296,36.8562,30383.0
2020-08-18 14:30:00,46.58,46.59,46.47,46.48,26781.0,36.8562,36.8641,36.7691,36.777,26781.0
2020-08-18 14:40:00,46.49,46.59,46.49,46.55,28882.0,36.7849,36.8641,36.7849,36.8324,28882.0
2020-08-18 14:50:00,46.54,46.54,46.48,46.49,35486.0,36.8245,36.8245,36.777,36.7849,35486.0
2020-08-18 15:00:00,46.49,46.51,46.45,46.46,35455.0,36.7849,36.8008,36.7533,36.7612,35455.0
2020-08-18 15:10:00,46.46,46.52,46.38,46.52,43396.0,36.7612,36.8087,36.6979,36.8087,43396.0
2020-08-18 15:20:00,46.52,46.52,46.36,46.39,56655.0,36.8087,36.8087,36.6821,36.7058,56655.0
2020-08-18 15:30:00,46.39,46.45,46.37,46.42,56753.0,36.7058,36.7533,36.69,36.7296,56753.0
2020-08-18 15:40:00,46.41,46.43,46.3,46.3,85828.0,36.7216,36.7375,36.6346,36.6346,85828.0
2020-08-18 15:50:00,46.3,46.38,46.28,46.37,279998.0,36.6346,36.6979,36.6188,36.69,279998.0
2020-08-19 09:30:00,46.2,46.52,46.18,46.37,148261.0,36.5555,36.8087,36.5397,36.69,148261.0
2020-08-19 09:40:00,46.36,46.51,46.0,46.07,92675.0,36.6821,36.8008,36.3972,36.4526,92675.0
2020-08-19 09:50:00,46.06,46.44,46.05,46.44,55980.0,36.4447,36.7454,36.4368,36.7454,55980.0
2020-08-19 10:00:00,46.4,46.5,46.19,46.23,94876.0,36.7137,36.7929,36.5476,36.5792,94876.0
2020-08-19 10:10:00,46.2,46.23,46.03,46.03,42860.0,36.5555,36.5792,36.421,36.421,42860.0
2020-08-19 10:20:00,46.04,46.1,45.94,46.04,40085.0,36.4289,36.4764,36.3498,36.4289,40085.0
2020-08-19 10:30:00,46.04,46.2,45.98,46.09,42380.0,36.4289,36.5555,36.3814,36.4684,42380.0
2020-08-19 10:40:00,46.1,46.25,46.03,46.11,31419.0,36.4764,36.595,36.421,36.4843,31419.0
2020-08-19 10:50:00,46.08,46.08,45.92,45.96,39839.0,36.4605,36.4605,36.3339,36.3656,39839.0
2020-08-19 11:00:00,45.95,45.96,45.78,45.86,51488.0,36.3577,36.3656,36.2232,36.2865,51488.0
2020-08-19 11:10:00,45.87,46.08,45.87,45.96,43564.0,36.2944,36.4605,36.2944,36.3656,43564.0
2020-08-19 11:20:00,45.95,46.15,45.94,46.07,54821.0,36.3577,36.5159,36.3498,36.4526,54821.0
2020-08-19 11:30:00,46.04,46.32,46.02,46.3,52338.0,36.4289,36.6504,36.4131,36.6346,52338.0
2020-08-19 11:40:00,46.3,46.52,46.28,46.45,30494.0,36.6346,36.8087,36.6188,36.7533,30494.0
2020-08-19 11:50:00,46.45,46.56,46.42,46.42,40226.0,36.7533,36.8403,36.7296,36.7296,40226.0
2020-08-19 12:00:00,46.4,46.44,46.31,46.41,33376.0,36.7137,36.7454,36.6425,36.7216,33376.0
2020-08-19 12:10:00,46.4,46.41,46.3,46.31,17277.0,36.7137,36.7216,36.6346,36.6425,17277.0
2020-08-19 12:20:00,46.3,46.39,46.28,46.39,20443.0,36.6346,36.7058,36.6188,36.7058,20443.0
2020-08-19 12:30:00,46.4,46.41,46.33,46.37,18087.0,36.7137,36.7216,36.6583,36.69,18087.0
2020-08-19 12:40:00,46.37,46.42,46.23,46.24,24394.0,36.69,36.7296,36.5792,36.5871,24394.0
2020-08-19 12:50:00,46.24,46.25,46.17,46.22,18542.0,36.5871,36.595,36.5317,36.5713,18542.0
2020-08-19 13:00:00,46.21,46.3,46.15,46.28,17940.0,36.5634,36.6346,36.5159,36.6188,17940.0
2020-08-19 13:10:00,46.31,46.34,46.25,46.3,26086.0,36.6425,36.6663,36.595,36.6346,26086.0
2020-08-19 13:20:00,46.28,46.39,46.14,46.16,30823.0,36.6188,36.7058,36.508,36.5238,30823.0
2020-08-19 13:30:00,46.16,46.19,46.09,46.1,20973.0,36.5238,36.5476,36.4684,36.4764,20973.0
2020-08-19 13:40:00,46.11,46.13,46.02,46.08,25862.0,36.4843,36.5001,36.4131,36.4605,25862.0
2020-08-19 13:50:00,46.08,46.1,45.88,45.91,70800.0,36.4605,36.4764,36.3023,36.326,70800.0
2020-08-19 14:00:00,45.91,46.09,45.89,46.05,61074.0,36.326,36.4684,36.3102,36.4368,61074.0
2020-08-19 14:10:00,46.05,46.05,45.78,45.83,45723.0,36.4368,36.4368,36.2232,36.2627,45723.0
2020-08-19 14:20:00,45.84,46.07,45.84,45.95,40914.0,36.2706,36.4526,36.2706,36.3577,40914.0
2020-08-19 14:30:00,45.95,45.97,45.82,45.89,34222.0,36.3577,36.3735,36.2548,36.3102,34222.0
2020-08-19 14:40:00,45.9,45.93,45.77,45.87,27280.0,36.3181,36.3418,36.2152,36.2944,27280.0
2020-08-19 14:50:00,45.87,45.93,45.86,45.86,48367.0,36.2944,36.3418,36.2865,36.2865,48367.0
2020-08-19 15:00:00,45.86,45.88,45.77,45.79,79048.0,36.2865,36.3023,36.2152,36.2311,79048.0
2020-08-19 15:10:00,45.78,45.79,45.7,45.73,39361.0,36.2232,36.2311,36.1599,36.1836,39361.0
2020-08-19 15:20:00,45.73,45.74,45.55,45.58,71926.0,36.1836,36.1915,36.0412,36.0649,71926.0
2020-08-19 15:30:00,45.59,45.63,45.47,45.51,70496.0,36.0728,36.1045,35.9779,36.0095,70496.0
2020-08-19 15:40:00,45.5,45.6,45.44,45.5,77666.0,36.0016,36.0807,35.9541,36.0016,77666.0
2020-08-19 15:50:00,45.49,45.72,45.45,45.6,245002.0,35.9937,36.1757,35.962,36.0807,245002.0
2020-08-20 09:30:00,44.96,45.3,44.89,45.05,96369.0,35.5743,35.8434,35.5189,35.6455,96369.0
2020-08-20 09:40:00,45.07,45.1,44.83,44.94,53001.0,35.6614,35.6851,35.4715,35.5585,53001.0
2020-08-20 09:50:00,44.94,45.06,44.71,44.75,58061.0,35.5585,35.6535,35.3765,35.4082,58061.0
2020-08-20 10:00:00,44.74,44.99,44.64,44.97,56530.0,35.4003,35.5981,35.3211,35.5822,56530.0
2020-08-20 10:10:00,44.95,45.11,44.83,45.11,68633.0,35.5664,35.693,35.4715,35.693,68633.0
2020-08-20 10:20:00,45.11,45.21,45.02,45.06,40023.0,35.693,35.7721,35.6218,35.6535,40023.0
2020-08-20 10:30:00,45.06,45.06,44.88,44.88,26185.0,35.6535,35.6535,35.511,35.511,26185.0
2020-08-20 10:40:00,44.82,44.86,44.74,44.83,31296.0,35.4636,35.4952,35.4003,35.4715,31296.0
2020-08-20 10:50:00,44.83,44.88,44.6,44.68,32205.0,35.4715,35.511,35.2895,35.3528,32205.0
2020-08-20 11:00:00,44.66,44.71,44.53,44.64,40415.0,35.337,35.3765,35.2341,35.3211,40415.0
2020-08-20 11:10:00,44.62,44.66,44.52,44.56,42733.0,35.3053,35.337,35.2262,35.2578,42733.0
2020-08-20 11:20:00,44.57,44.59,44.52,44.58,57719.0,35.2657,35.2816,35.2262,35.2737,57719.0
2020-08-20 11:30:00,44.57,44.59,44.48,44.54,65718.0,35.2657,35.2816,35.1945,35.242,65718.0
2020-08-20 11:40:00,44.55,44.59,44.49,44.53,134919.0,35.2499,35.2816,35.2025,35.2341,134919.0
2020-08-20 11:50:00,44.53,44.84,44.43,44.73,274264.0,35.2341,35.4794,35.155,35.3923,274264.0
2020-08-20 12:00:00,44.73,44.73,44.38,44.47,248110.0,35.3923,35.3923,35.1154,35.1866,248110.0
2020-08-20 12:10:00,44.47,44.5,44.4,44.43,130553.0,35.1866,35.2104,35.1312,35.155,130553.0
2020-08-20 12:20:00,44.43,44.49,44.38,44.45,123927.0,35.155,35.2025,35.1154,35.1708,123927.0
2020-08-20 12:30:00,44.45,44.53,44.43,44.46,177382.0,35.1708,35.2341,35.155,35.1787,177382.0
2020-08-20 12:40:00,44.46,44.47,44.39,44.43,65085.0,35.1787,35.1866,35.1233,35.155,65085.0
2020-08-20 12:50:00,44.42,44.64,44.41,44.57,226148.0,35.1471,35.3211,35.1392,35.2657,226148.0
2020-08-20 13:00:00,44.56,44.69,44.5,44.67,86629.0,35.2578,35.3607,35.2104,35.3449,86629.0
2020-08-20 13:10:00,44.66,44.76,44.6,44.62,33521.0,35.337,35.4161,35.2895,35.3053,33521.0
2020-08-20 13:20:00,44.62,44.65,44.5,44.5,70152.0,35.3053,35.329,35.2104,35.2104,70152.0
2020-08-20 13:30:00,44.5,44.54,44.43,44.47,29518.0,35.2104,35.242,35.155,35.1866,29518.0
2020-08-20 13:40:00,44.47,44.48,44.36,44.48,30479.0,35.1866,35.1945,35.0996,35.1945,30479.0
2020-08-20 13:50:00,44.46,44.5,44.37,44.41,17551.0,35.1787,35.2104,35.1075,35.1392,17551.0
2020-08-20 14:00:00,44.4,44.46,44.35,44.45,29521.0,35.1312,35.1787,35.0917,35.1708,29521.0
2020-08-20 14:10:00,44.46,44.57,44.42,44.55,26750.0,35.1787,35.2657,35.1471,35.2499,26750.0
2020-08-20 14:20:00,44.55,44.59,44.51,44.55,46753.0,35.2499,35.2816,35.2183,35.2499,46753.0
2020-08-20 14:30:00,44.55,44.57,44.5,44.53,30919.0,35.2499,35.2657,35.2104,35.2341,30919.0
2020-08-20 14:40:00,44.55,44.55,44.47,44.48,27540.0,35.2499,35.2499,35.1866,35.1945,27540.0
2020-08-20 14:50:00,44.49,44.51,44.4,44.42,35184.0,35.2025,35.2183,35.1312,35.1471,35184.0
2020-08-20 15:00:00,44.42,44.52,44.42,44.51,44984.0,35.1471,35.2262,35.1471,35.2183,44984.0
2020-08-20 15:10:00,44.51,44.54,44.34,44.34,78082.0,35.2183,35.242,35.0838,35.0838,78082.0
2020-08-20 15:20:00,44.33,44.35,44.27,44.34,43362.0,35.0759,35.0917,35.0284,35.0838,43362.0
2020-08-20 15:30:00,44.34,44.36,44.22,44.24,62353.0,35.0838,35.0996,34.9888,35.0046,62353.0
2020-08-20 15:40:00,44.23,44.38,44.23,44.3,83770.0,34.9967,35.1154,34.9967,35.0521,83770.0
2020-08-20 15:50:00,44.29,44.31,44.09,44.11,245286.0,35.0442,35.06,34.886,34.9018,245286.0
2020-08-21 09:30:00,44.08,44.08,43.74,43.86,210230.0,34.878,34.878,34.609,34.704,210230.0
2020-08-21 09:40:00,43.89,44.1,43.74,44.1,48221.0,34.7277,34.8939,34.609,34.8939,48221.0
2020-08-21 09:50:00,44.09,44.09,43.79,44.0,60527.0,34.886,34.886,34.6486,34.8147,60527.0
2020-08-21 10:00:00,43.98,44.05,43.8,44.05,38617.0,34.7989,34.8543,34.6565,34.8543,38617.0
2020-08-21 10:10:00,44.03,44.12,43.91,43.99,35221.0,34.8385,34.9097,34.7435,34.8068,35221.0
2020-08-21 10:20:00,43.97,44.06,43.8,43.88,34064.0,34.791,34.8622,34.6565,34.7198,34064.0
2020-08-21 10:30:00,43.86,44.0,43.77,43.99,32011.0,34.704,34.8147,34.6328,34.8068,32011.0
2020-08-21 10:40:00,43.99,44.02,43.77,43.82,56414.0,34.8068,34.8306,34.6328,34.6723,56414.0
2020-08-21 10:50:00,43.81,43.86,43.67,43.69,91553.0,34.6644,34.704,34.5536,34.5695,91553.0
2020-08-21 11:00:00,43.68,43.72,43.6,43.71,49027.0,34.5615,34.5932,34.4982,34.5853,49027.0
2020-08-21 11:10:00,43.7,43.87,43.59,43.59,29831.0,34.5774,34.7119,34.4903,34.4903,29831.0
2020-08-21 11:20:00,43.57,43.64,43.5,43.52,34730.0,34.4745,34.5299,34.4191,34.4349,34730.0
2020-08-21 11:30:00,43.51,43.52,43.37,43.41,31263.0,34.427,34.4349,34.3163,34.3479,31263.0
2020-08-21 11:40:00,43.41,43.57,43.4,43.42,37195.0,34.3479,34.4745,34.34,34.3558,37195.0
2020-08-21 11:50:00,43.41,43.43,43.26,43.34,32394.0,34.3479,34.3637,34.2292,34.2925,32394.0
2020-08-21 12:00:00,43.34,43.47,43.34,43.42,23812.0,34.2925,34.3954,34.2925,34.3558,23812.0
2020-08-21 12:10:00,43.41,43.45,43.35,43.43,23667.0,34.3479,34.3796,34.3004,34.3637,23667.0
2020-08-21 12:20:00,43.41,43.45,43.36,43.4,24941.0,34.3479,34.3796,34.3083,34.34,24941.0
2020-08-21 12:30:00,43.39,43.41,43.33,43.4,29583.0,34.3321,34.3479,34.2846,34.34,29583.0
2020-08-21 12:40:00,43.39,43.49,43.38,43.46,44821.0,34.3321,34.4112,34.3242,34.3875,44821.0
2020-08-21 12:50:00,43.44,43.47,43.33,43.34,18463.0,34.3716,34.3954,34.2846,34.2925,18463.0
2020-08-21 13:00:00,43.35,43.36,43.26,43.34,29137.0,34.3004,34.3083,34.2292,34.2925,29137.0
2020-08-21 13:10:00,43.34,43.42,43.25,43.26,41673.0,34.2925,34.3558,34.2213,34.2292,41673.0
2020-08-21 13:20:00,43.27,43.27,43.17,43.23,47263.0,34.2371,34.2371,34.158,34.2055,47263.0
2020-08-21 13:30:00,43.23,43.32,43.23,43.31,25583.0,34.2055,34.2767,34.2055,34.2688,25583.0
2020-08-21 13:40:00,43.31,43.51,43.31,43.51,31914.0,34.2688,34.427,34.2688,34.427,31914.0
2020-08-21 13:50:00,43.48,43.49,43.32,43.38,67813.0,34.4033,34.4112,34.2767,34.3242,67813.0
2020-08-21 14:00:00,43.38,43.38,43.2,43.24,96087.0,34.3242,34.3242,34.1817,34.2134,96087.0
2020-08-21 14:10:00,43.24,43.31,43.2,43.24,86089.0,34.2134,34.2688,34.1817,34.2134,86089.0
2020-08-21 14:20:00,43.24,43.29,43.2,43.24,25254.0,34.2134,34.253,34.1817,34.2134,25254.0
2020-08-21 14:30:00,43.25,43.36,43.24,43.34,35020.0,34.2213,34.3083,34.2134,34.2925,35020.0
2020-08-21 14:40:00,43.32,43.33,43.14,43.21,79143.0,34.2767,34.2846,34.1343,34.1897,79143.0
2020-08-21 14:50:00,43.19,43.2,43.02,43.04,58487.0,34.1738,34.1817,34.0393,34.0551,58487.0
2020-08-21 15:00:00,43.05,43.14,43.01,43.01,176074.0,34.0631,34.1343,34.0314,34.0314,176074.0
2020-08-21 15:10:00,43.01,43.26,42.98,43.19,116899.0,34.0314,34.2292,34.0077,34.1738,116899.0
2020-08-21 15:20:00,43.2,43.31,43.07,43.28,108170.0,34.1817,34.2688,34.0789,34.245,108170.0
2020-08-21 15:30:00,43.29,43.3,43.17,43.27,125315.0,34.253,34.2609,34.158,34.2371,125315.0
2020-08-21 15:40:00,43.26,43.43,43.26,43.38,140489.0,34.2292,34.3637,34.2292,34.3242,140489.0
2020-08-21 15:50:00,43.38,43.51,43.37,43.39,521365.0,34.3242,34.427,34.3163,34.3321,521365.0
2020-08-24 09:30:00,43.71,43.84,43.36,43.39,123897.0,34.5853,34.6881,34.3083,34.3321,123897.0
2020-08-24 09:40:00,43.37,43.63,43.37,43.54,69310.0,34.3163,34.522,34.3163,34.4508,69310.0
2020-08-24 09:50:00,43.53,43.94,43.53,43.82,89460.0,34.4429,34.7673,34.4429,34.6723,89460.0
2020-08-24 10:00:00,43.82,44.35,43.8,44.35,93480.0,34.6723,35.0917,34.6565,35.0917,93480.0
2020-08-24 10:10:00,44.34,44.56,44.23,44.5,54572.0,35.0838,35.2578,34.9967,35.2104,54572.0
2020-08-24 10:20:00,44.51,44.51,44.3,44.3,68112.0,35.2183,35.2183,35.0521,35.0521,68112.0
2020-08-24 10:30:00,44.3,44.58,44.27,44.47,193778.0,35.0521,35.2737,35.0284,35.1866,193778.0
2020-08-24 10:40:00,44.45,44.59,44.45,44.56,31269.0,35.1708,35.2816,35.1708,35.2578,31269.0
2020-08-24 10:50:00,44.61,44.72,44.46,44.65,167602.0,35.2974,35.3844,35.1787,35.329,167602.0
2020-08-24 11:00:00,44.63,44.69,44.47,44.61,79154.0,35.3132,35.3607,35.1866,35.2974,79154.0
2020-08-24 11:10:00,44.59,44.66,44.5,44.64,90297.0,35.2816,35.337,35.2104,35.3211,90297.0
2020-08-24 11:20:00,44.64,44.78,44.59,44.74,35540.0,35.3211,35.4319,35.2816,35.4003,35540.0
2020-08-24 11:30:00,44.75,44.97,44.75,44.82,31779.0,35.4082,35.5822,35.4082,35.4636,31779.0
2020-08-24 11:40:00,44.83,44.89,44.71,44.79,23809.0,35.4715,35.5189,35.3765,35.4398,23809.0
2020-08-24 11:50:00,44.79,44.79,44.63,44.69,97206.0,35.4398,35.4398,35.3132,35.3607,97206.0
2020-08-24 12:00:00,44.69,44.7,44.53,44.55,56875.0,35.3607,35.3686,35.2341,35.2499,56875.0
2020-08-24 12:10:00,44.56,44.61,44.53,44.58,28829.0,35.2578,35.2974,35.2341,35.2737,28829.0
2020-08-24 12:20:00,44.59,44.59,44.49,44.55,41943.0,35.2816,35.2816,35.2025,35.2499,41943.0
2020-08-24 12:30:00,44.55,44.6,44.48,44.5,58163.0,35.2499,35.2895,35.1945,35.2104,58163.0
2020-08-24 12:40:00,44.5,44.55,44.45,44.51,38628.0,35.2104,35.2499,35.1708,35.2183,38628.0
2020-08-24 12:50:00,44.5,44.55,44.44,44.5,59531.0,35.2104,35.2499,35.1629,35.2104,59531.0
2020-08-24 13:00:00,44.5,44.57,44.45,44.47,74946.0,35.2104,35.2657,35.1708,35.1866,74946.0
2020-08-24 13:10:00,44.47,44.54,44.42,44.44,77561.0,35.1866,35.242,35.1471,35.1629,77561.0
2020-08-24 13:20:00,44.43,44.51,44.42,44.49,37070.0,35.155,35.2183,35.1471,35.2025,37070.0
2020-08-24 13:30:00,44.49,44.66,44.49,44.64,63876.0,35.2025,35.337,35.2025,35.3211,63876.0
2020-08-24 13:40:00,44.63,44.67,44.47,44.49,28738.0,35.3132,35.3449,35.1866,35.2025,28738.0
2020-08-24 13:50:00,44.46,44.5,44.35,44.37,47006.0,35.1787,35.2104,35.0917,35.1075,47006.0
2020-08-24 14:00:00,44.37,44.38,44.25,44.34,49429.0,35.1075,35.1154,35.0126,35.0838,49429.0
2020-08-24 14:10:00,44.33,44.33,44.16,44.21,47126.0,35.0759,35.0759,34.9413,34.9809,47126.0
2020-08-24 14:20:00,44.21,44.25,44.12,44.22,41291.0,34.9809,35.0126,34.9097,34.9888,41291.0
2020-08-24 14:30:00,44.22,44.26,44.07,44.22,75658.0,34.9888,35.0205,34.8701,34.9888,75658.0
2020-08-24 14:40:00,44.22,44.3,44.19,44.27,53408.0,34.9888,35.0521,34.9651,35.0284,53408.0
2020-08-24 14:50:00,44.27,44.3,44.12,44.16,45753.0,35.0284,35.0521,34.9097,34.9413,45753.0
2020-08-24 15:00:00,44.16,44.24,44.05,44.05,46792.0,34.9413,35.0046,34.8543,34.8543,46792.0
2020-08-24 15:10:00,44.05,44.07,43.99,44.0,50628.0,34.8543,34.8701,34.8068,34.8147,50628.0
2020-08-24 15:20:00,44.0,44.21,43.95,44.21,59974.0,34.8147,34.9809,34.7752,34.9809,59974.0
2020-08-24 15:30:00,44.21,44.28,44.12,44.22,73876.0,34.9809,35.0363,34.9097,34.9888,73876.0
2020-08-24 15:40:00,44.23,44.35,44.18,44.33,108556.0,34.9967,35.0917,34.9572,35.0759,108556.0
2020-08-24 15:50:00,44.35,44.38,44.22,44.35,452704.0,35.0917,35.1154,34.9888,35.0917,452704.0
2020-08-25 09:30:00,44.98,45.13,44.61,44.72,89773.0,35.5902,35.7088,35.2974,35.3844,89773.0
2020-08-25 09:40:00,44.72,44.86,44.55,44.83,63685.0,35.3844,35.4952,35.2499,35.4715,63685.0
2020-08-25 09:50:00,44.82,45.13,44.75,45.03,82106.0,35.4636,35.7088,35.4082,35.6297,82106.0
2020-08-25 10:00:00,45.01,45.11,44.72,44.83,77140.0,35.6139,35.693,35.3844,35.4715,77140.0
2020-08-25 10:10:00,44.83,44.88,44.65,44.66,51638.0,35.4715,35.511,35.329,35.337,51638.0
2020-08-25 10:20:00,44.65,44.76,44.54,44.62,19930.0,35.329,35.4161,35.242,35.3053,19930.0
2020-08-25 10:30:00,44.61,44.61,44.35,44.51,47464.0,35.2974,35.2974,35.0917,35.2183,47464.0
2020-08-25 10:40:00,44.48,44.5,44.29,44.43,43304.0,35.1945,35.2104,35.0442,35.155,43304.0
2020-08-25 10:50:00,44.4,44.5,44.33,44.41,21251.0,35.1312,35.2104,35.0759,35.1392,21251.0
2020-08-25 11:00:00,44.42,44.48,44.36,44.39,22384.0,35.1471,35.1945,35.0996,35.1233,22384.0
2020-08-25 11:10:00,44.39,44.39,44.2,44.21,30235.0,35.1233,35.1233,34.973,34.9809,30235.0
2020-08-25 11:20:00,44.22,44.36,44.16,44.33,37562.0,34.9888,35.0996,34.9413,35.0759,37562.0
2020-08-25 11:30:00,44.32,44.4,44.26,44.27,51160.0,35.0679,35.1312,35.0205,35.0284,51160.0
2020-08-25 11:40:00,44.29,44.29,44.1,44.16,23280.0,35.0442,35.0442,34.8939,34.9413,23280.0
2020-08-25 11:50:00,44.16,44.16,44.05,44.06,25399.0,34.9413,34.9413,34.8543,34.8622,25399.0
2020-08-25 12:00:00,44.07,44.17,44.05,44.13,31133.0,34.8701,34.9493,34.8543,34.9176,31133.0
2020-08-25 12:10:00,44.13,44.2,44.13,44.18,47440.0,34.9176,34.973,34.9176,34.9572,47440.0
2020-08-25 12:20:00,44.18,44.22,44.11,44.11,35061.0,34.9572,34.9888,34.9018,34.9018,35061.0
2020-08-25 12:30:00,44.11,44.15,44.05,44.14,21241.0,34.9018,34.9334,34.8543,34.9255,21241.0
2020-08-25 12:40:00,44.14,44.35,44.11,44.33,70164.0,34.9255,35.0917,34.9018,35.0759,70164.0
2020-08-25 12:50:00,44.34,44.35,44.24,44.27,36618.0,35.0838,35.0917,35.0046,35.0284,36618.0
2020-08-25 13:00:00,44.27,44.37,44.24,44.36,34270.0,35.0284,35.1075,35.0046,35.0996,34270.0
2020-08-25 13:10:00,44.36,44.36,44.2,44.21,23289.0,35.0996,35.0996,34.973,34.9809,23289.0
2020-08-25 13:20:00,44.21,44.24,44.14,44.15,25648.0,34.9809,35.0046,34.9255,34.9334,25648.0
2020-08-25 13:30:00,44.14,44.3,44.13,44.25,25184.0,34.9255,35.0521,34.9176,35.0126,25184.0
2020-08-25 13:40:00,44.25,44.35,44.21,44.35,30921.0,35.0126,35.0917,34.9809,35.0917,30921.0
2020-08-25 13:50:00,44.33,44.4,44.31,44.36,68979.0,35.0759,35.1312,35.06,35.0996,68979.0
2020-08-25 14:00:00,44.37,44.37,44.25,44.27,47672.0,35.1075,35.1075,35.0126,35.0284,47672.0
2020-08-25 14:10:00,44.28,44.33,44.09,44.16,34450.0,35.0363,35.0759,34.886,34.9413,34450.0
2020-08-25 14:20:00,44.15,44.33,44.15,44.25,55804.0,34.9334,35.0759,34.9334,35.0126,55804.0
2020-08-25 14:30:00,44.25,44.35,44.2,44.33,52207.0,35.0126,35.0917,34.973,35.0759,52207.0
2020-08-25 14:40:00,44.34,44.35,44.17,44.21,48498.0,35.0838,35.0917,34.9493,34.9809,48498.0
2020-08-25 14:50:00,44.21,44.27,44.11,44.12,42339.0,34.9809,35.0284,34.9018,34.9097,42339.0
2020-08-25 15:00:00,44.12,44.25,44.12,44.21,95722.0,34.9097,35.0126,34.9097,34.9809,95722.0
2020-08-25 15:10:00,44.21,44.32,44.19,44.31,131537.0,34.9809,35.0679,34.9651,35.06,131537.0
2020-08-25 15:20:00,44.31,44.38,44.29,44.32,71091.0,35.06,35.1154,35.0442,35.0679,71091.0
2020-08-25 15:30:00,44.32,44.39,44.31,44.34,68656.0,35.0679,35.1233,35.06,35.0838,68656.0
2020-08-25 15:40:00,44.34,44.47,44.29,44.37,114263.0,35.0838,35.1866,35.0442,35.1075,114263.0
2020-08-25 15:50:00,44.38,44.41,44.29,44.39,313354.0,35.1154,35.1392,35.0442,35.1233,313354.0
2020-08-26 09:30:00,44.24,44.36,43.89,44.09,67572.0,35.0046,35.0996,34.7277,34.886,67572.0
2020-08-26 09:40:00,44.12,44.2,43.88,43.94,50790.0,34.9097,34.973,34.7198,34.7673,50790.0
2020-08-26 09:50:00,43.92,44.03,43.86,43.93,28885.0,34.7514,34.8385,34.704,34.7594,28885.0
2020-08-26 10:00:00,43.95,44.13,43.79,44.1,34250.0,34.7752,34.9176,34.6486,34.8939,34250.0
2020-08-26 10:10:00,44.08,44.21,43.93,43.97,45170.0,34.878,34.9809,34.7594,34.791,45170.0
2020-08-26 10:20:00,43.94,44.0,43.87,43.95,26775.0,34.7673,34.8147,34.7119,34.7752,26775.0
2020-08-26 10:30:00,43.96,43.99,43.8,43.82,33165.0,34.7831,34.8068,34.6565,34.6723,33165.0
2020-08-26 10:40:00,43.84,43.91,43.75,43.85,39768.0,34.6881,34.7435,34.6169,34.6961,39768.0
2020-08-26 10:50:00,43.86,43.9,43.75,43.76,24459.0,34.704,34.7356,34.6169,34.6248,24459.0
2020-08-26 11:00:00,43.75,43.84,43.72,43.76,30987.0,34.6169,34.6881,34.5932,34.6248,30987.0
2020-08-26 11:10:00,43.76,43.92,43.75,43.76,32977.0,34.6248,34.7514,34.6169,34.6248,32977.0
2020-08-26 11:20:00,43.75,43.88,43.74,43.86,30907.0,34.6169,34.7198,34.609,34.704,30907.0
2020-08-26 11:30:00,43.87,43.87,43.72,43.79,19878.0,34.7119,34.7119,34.5932,34.6486,19878.0
2020-08-26 11:40:00,43.79,43.94,43.75,43.9,19452.0,34.6486,34.7673,34.6169,34.7356,19452.0
2020-08-26 11:50:00,43.9,43.93,43.74,43.8,23417.0,34.7356,34.7594,34.609,34.6565,23417.0
2020-08-26 12:00:00,43.81,43.82,43.73,43.82,32543.0,34.6644,34.6723,34.6011,34.6723,32543.0
2020-08-26 12:10:00,43.8,43.95,43.78,43.91,41670.0,34.6565,34.7752,34.6407,34.7435,41670.0
2020-08-26 12:20:00,43.92,43.93,43.83,43.88,32785.0,34.7514,34.7594,34.6802,34.7198,32785.0
2020-08-26 12:30:00,43.89,43.89,43.79,43.79,23255.0,34.7277,34.7277,34.6486,34.6486,23255.0
2020-08-26 12:40:00,43.79,43.89,43.79,43.86,42782.0,34.6486,34.7277,34.6486,34.704,42782.0
2020-08-26 12:50:00,43.87,43.88,43.73,43.74,30343.0,34.7119,34.7198,34.6011,34.609,30343.0
2020-08-26 13:00:00,43.76,43.85,43.72,43.84,23656.0,34.6248,34.6961,34.5932,34.6881,23656.0
2020-08-26 13:10:00,43.88,43.94,43.76,43.77,17604.0,34.7198,34.7673,34.6248,34.6328,17604.0
2020-08-26 13:20:00,43.78,43.8,43.74,43.75,30212.0,34.6407,34.6565,34.609,34.6169,30212.0
2020-08-26 13:30:00,43.76,43.79,43.71,43.77,28736.0,34.6248,34.6486,34.5853,34.6328,28736.0
2020-08-26 13:40:00,43.77,43.81,43.68,43.68,69361.0,34.6328,34.6644,34.5615,34.5615,69361.0
2020-08-26 13:50:00,43.68,43.69,43.54,43.54,50507.0,34.5615,34.5695,34.4508,34.4508,50507.0
2020-08-26 14:00:00,43.53,43.53,43.39,43.4,46780.0,34.4429,34.4429,34.3321,34.34,46780.0
2020-08-26 14:10:00,43.4,43.41,43.31,43.33,38001.0,34.34,34.3479,34.2688,34.2846,38001.0
2020-08-26 14:20:00,43.34,43.36,43.19,43.19,56323.0,34.2925,34.3083,34.1738,34.1738,56323.0
2020-08-26 14:30:00,43.2,43.26,43.01,43.02,110407.0,34.1817,34.2292,34.0314,34.0393,110407.0
2020-08-26 14:40:00,43.01,43.22,43.01,43.18,159552.0,34.0314,34.1976,34.0314,34.1659,159552.0
2020-08-26 14:50:00,43.18,43.34,43.18,43.29,68638.0,34.1659,34.2925,34.1659,34.253,68638.0
2020-08-26 15:00:00,43.28,43.48,43.25,43.45,69017.0,34.245,34.4033,34.2213,34.3796,69017.0
2020-08-26 15:10:00,43.45,43.66,43.44,43.64,75820.0,34.3796,34.5457,34.3716,34.5299,75820.0
2020-08-26 15:20:00,43.65,43.69,43.59,43.65,68119.0,34.5378,34.5695,34.4903,34.5378,68119.0
2020-08-26 15:30:00,43.64,43.64,43.41,43.48,165875.0,34.5299,34.5299,34.3479,34.4033,165875.0
2020-08-26 15:40:00,43.48,43.49,43.37,43.41,126969.0,34.4033,34.4112,34.3163,34.3479,126969.0
2020-08-26 15:50:00,43.41,43.43,43.2,43.26,315914.0,34.3479,34.3637,34.1817,34.2292,315914.0
2020-08-27 09:30:00,43.61,44.07,43.51,43.77,102285.0,34.5062,34.8701,34.427,34.6328,102285.0
2020-08-27 09:40:00,43.75,43.75,43.27,43.27,70835.0,34.6169,34.6169,34.2371,34.2371,70835.0
2020-08-27 09:50:00,43.29,43.55,43.2,43.54,277486.0,34.253,34.4587,34.1817,34.4508,277486.0
2020-08-27 10:00:00,43.54,43.86,43.47,43.6,106330.0,34.4508,34.704,34.3954,34.4982,106330.0
2020-08-27 10:10:00,43.59,43.72,43.56,43.66,60953.0,34.4903,34.5932,34.4666,34.5457,60953.0
2020-08-27 10:20:00,43.67,43.85,43.65,43.71,118289.0,34.5536,34.6961,34.5378,34.5853,118289.0
2020-08-27 10:30:00,43.7,43.82,43.64,43.65,142872.0,34.5774,34.6723,34.5299,34.5378,142872.0
2020-08-27 10:40:00,43.65,44.02,43.65,43.97,67983.0,34.5378,34.8306,34.5378,34.791,67983.0
2020-08-27 10:50:00,43.96,44.09,43.94,44.04,78965.0,34.7831,34.886,34.7673,34.8464,78965.0
2020-08-27 11:00:00,44.05,44.08,43.91,44.01,91773.0,34.8543,34.878,34.7435,34.8227,91773.0
2020-08-27 11:10:00,44.01,44.13,43.96,44.05,92578.0,34.8227,34.9176,34.7831,34.8543,92578.0
2020-08-27 11:20:00,44.05,44.25,44.0,44.22,115747.0,34.8543,35.0126,34.8147,34.9888,115747.0
2020-08-27 11:30:00,44.22,44.39,44.17,44.3,70414.0,34.9888,35.1233,34.9493,35.0521,70414.0
2020-08-27 11:40:00,44.3,44.32,44.22,44.27,72680.0,35.0521,35.0679,34.9888,35.0284,72680.0
2020-08-27 11:50:00,44.27,44.4,44.25,44.4,139190.0,35.0284,35.1312,35.0126,35.1312,139190.0
2020-08-27 12:00:00,44.4,44.44,44.3,44.33,71701.0,35.1312,35.1629,35.0521,35.0759,71701.0
2020-08-27 12:10:00,44.33,44.39,44.29,44.31,50378.0,35.0759,35.1233,35.0442,35.06,50378.0
2020-08-27 12:20:00,44.31,44.31,44.13,44.13,64572.0,35.06,35.06,34.9176,34.9176,64572.0
2020-08-27 12:30:00,44.12,44.14,44.02,44.11,48728.0,34.9097,34.9255,34.8306,34.9018,48728.0
2020-08-27 12:40:00,44.11,44.31,44.06,44.3,92346.0,34.9018,35.06,34.8622,35.0521,92346.0
2020-08-27 12:50:00,44.3,44.31,44.08,44.14,77155.0,35.0521,35.06,34.878,34.9255,77155.0
2020-08-27 13:00:00,44.14,44.3,44.12,44.29,42933.0,34.9255,35.0521,34.9097,35.0442,42933.0
2020-08-27 13:10:00,44.29,44.47,44.27,44.39,57304.0,35.0442,35.1866,35.0284,35.1233,57304.0
2020-08-27 13:20:00,44.38,44.47,44.3,44.35,103889.0,35.1154,35.1866,35.0521,35.0917,103889.0
2020-08-27 13:30:00,44.36,44.4,44.28,44.37,97453.0,35.0996,35.1312,35.0363,35.1075,97453.0
2020-08-27 13:40:00,44.36,44.5,44.35,44.4,83138.0,35.0996,35.2104,35.0917,35.1312,83138.0
2020-08-27 13:50:00,44.41,44.48,44.38,44.44,59701.0,35.1392,35.1945,35.1154,35.1629,59701.0
2020-08-27 14:00:00,44.44,44.63,44.43,44.62,154011.0,35.1629,35.3132,35.155,35.3053,154011.0
2020-08-27 14:10:00,44.6,44.73,44.55,44.6,160324.0,35.2895,35.3923,35.2499,35.2895,160324.0
2020-08-27 14:20:00,44.6,44.6,44.38,44.58,90104.0,35.2895,35.2895,35.1154,35.2737,90104.0
2020-08-27 14:30:00,44.59,44.7,44.41,44.52,332939.0,35.2816,35.3686,35.1392,35.2262,332939.0
2020-08-27 14:40:00,44.53,44.83,44.51,44.79,120788.0,35.2341,35.4715,35.2183,35.4398,120788.0
2020-08-27 14:50:00,44.78,44.79,44.69,44.74,67948.0,35.4319,35.4398,35.3607,35.4003,67948.0
2020-08-27 15:00:00,44.74,44.87,44.73,44.84,96833.0,35.4003,35.5031,35.3923,35.4794,96833.0
2020-08-27 15:10:00,44.84,45.04,44.83,45.03,86377.0,35.4794,35.6376,35.4715,35.6297,86377.0
2020-08-27 15:20:00,45.03,45.1,44.97,44.98,110435.0,35.6297,35.6851,35.5822,35.5902,110435.0
2020-08-27 15:30:00,44.97,45.03,44.9,44.95,128344.0,35.5822,35.6297,35.5269,35.5664,128344.0
2020-08-27 15:40:00,44.95,45.01,44.9,44.95,141404.0,35.5664,35.6139,35.5269,35.5664,141404.0
2020-08-27 15:50:00,44.96,45.06,44.94,44.95,360109.0,35.5743,35.6535,35.5585,35.5664,360109.0
2020-08-28 09:30:00,45.31,45.31,44.88,44.97,83528.0,35.8513,35.8513,35.511,35.5822,83528.0
2020-08-28 09:40:00,44.96,45.49,44.92,45.49,112630.0,35.5743,35.9937,35.5427,35.9937,112630.0
2020-08-28 09:50:00,45.45,45.49,45.13,45.13,64003.0,35.962,35.9937,35.7088,35.7088,64003.0
2020-08-28 10:00:00,45.13,45.18,44.76,44.94,60328.0,35.7088,35.7484,35.4161,35.5585,60328.0
2020-08-28 10:10:00,44.94,45.17,44.89,45.13,83679.0,35.5585,35.7405,35.5189,35.7088,83679.0
2020-08-28 10:20:00,45.12,45.42,45.11,45.37,70760.0,35.7009,35.9383,35.693,35.8987,70760.0
2020-08-28 10:30:00,45.35,45.45,45.27,45.3,78755.0,35.8829,35.962,35.8196,35.8434,78755.0
2020-08-28 10:40:00,45.31,45.6,45.31,45.51,85916.0,35.8513,36.0807,35.8513,36.0095,85916.0
2020-08-28 10:50:00,45.52,45.52,45.26,45.29,54132.0,36.0174,36.0174,35.8117,35.8354,54132.0
2020-08-28 11:00:00,45.28,45.56,45.22,45.52,48054.0,35.8275,36.0491,35.7801,36.0174,48054.0
2020-08-28 11:10:00,45.53,45.75,45.52,45.65,59360.0,36.0253,36.1994,36.0174,36.1203,59360.0
2020-08-28 11:20:00,45.64,45.87,45.64,45.8,118763.0,36.1124,36.2944,36.1124,36.239,118763.0
2020-08-28 11:30:00,45.79,45.83,45.58,45.69,68258.0,36.2311,36.2627,36.0649,36.1519,68258.0
2020-08-28 11:40:00,45.68,45.72,45.58,45.65,37057.0,36.144,36.1757,36.0649,36.1203,37057.0
2020-08-28 11:50:00,45.65,45.74,45.57,45.64,49673.0,36.1203,36.1915,36.057,36.1124,49673.0
2020-08-28 12:00:00,45.64,45.64,45.4,45.49,43366.0,36.1124,36.1124,35.9225,35.9937,43366.0
2020-08-28 12:10:00,45.49,45.65,45.46,45.63,25437.0,35.9937,36.1203,35.97,36.1045,25437.0
2020-08-28 12:20:00,45.63,45.73,45.61,45.72,22679.0,36.1045,36.1836,36.0886,36.1757,22679.0
2020-08-28 12:30:00,45.73,45.74,45.63,45.64,21271.0,36.1836,36.1915,36.1045,36.1124,21271.0
2020-08-28 12:40:00,45.64,45.84,45.63,45.83,33421.0,36.1124,36.2706,36.1045,36.2627,33421.0
2020-08-28 12:50:00,45.84,45.86,45.71,45.73,19248.0,36.2706,36.2865,36.1678,36.1836,19248.0
2020-08-28 13:00:00,45.73,45.82,45.69,45.77,25517.0,36.1836,36.2548,36.1519,36.2152,25517.0
2020-08-28 13:10:00,45.78,45.82,45.66,45.67,24102.0,36.2232,36.2548,36.1282,36.1361,24102.0
2020-08-28 13:20:00,45.67,45.73,45.63,45.71,20623.0,36.1361,36.1836,36.1045,36.1678,20623.0
2020-08-28 13:30:00,45.73,45.79,45.7,45.77,29526.0,36.1836,36.2311,36.1599,36.2152,29526.0
2020-08-28 13:40:00,45.78,45.88,45.77,45.82,56813.0,36.2232,36.3023,36.2152,36.2548,56813.0
2020-08-28 13:50:00,45.83,45.97,45.81,45.97,55031.0,36.2627,36.3735,36.2469,36.3735,55031.0
2020-08-28 14:00:00,45.95,45.96,45.87,45.93,62852.0,36.3577,36.3656,36.2944,36.3418,62852.0
2020-08-28 14:10:00,45.93,46.13,45.92,46.13,53967.0,36.3418,36.5001,36.3339,36.5001,53967.0
2020-08-28 14:20:00,46.13,46.25,46.05,46.11,51829.0,36.5001,36.595,36.4368,36.4843,51829.0
2020-08-28 14:30:00,46.12,46.16,46.04,46.13,36981.0,36.4922,36.5238,36.4289,36.5001,36981.0
2020-08-28 14:40:00,46.13,46.17,46.06,46.08,51760.0,36.5001,36.5317,36.4447,36.4605,51760.0
2020-08-28 14:50:00,46.08,46.18,46.05,46.15,39771.0,36.4605,36.5397,36.4368,36.5159,39771.0
2020-08-28 15:00:00,46.16,46.19,46.11,46.16,39612.0,36.5238,36.5476,36.4843,36.5238,39612.0
2020-08-28 15:10:00,46.17,46.22,46.04,46.04,43022.0,36.5317,36.5713,36.4289,36.4289,43022.0
2020-08-28 15:20:00,46.04,46.11,45.98,46.02,53465.0,36.4289,36.4843,36.3814,36.4131,53465.0
2020-08-28 15:30:00,46.02,46.15,46.01,46.1,100180.0,36.4131,36.5159,36.4051,36.4764,100180.0
2020-08-28 15:40:00,46.1,46.21,46.04,46.16,108615.0,36.4764,36.5634,36.4289,36.5238,108615.0
2020-08-28 15:50:00,46.16,46.24,46.11,46.23,284154.0,36.5238,36.5871,36.4843,36.5792,284154.0
2020-08-31 09:30:00,46.22,46.25,45.29,45.64,130108.0,36.5713,36.595,35.8354,36.1124,130108.0
2020-08-31 09:40:00,45.63,45.78,45.29,45.41,68855.0,36.1045,36.2232,35.8354,35.9304,68855.0
2020-08-31 09:50:00,45.43,45.46,45.01,45.18,47888.0,35.9462,35.97,35.6139,35.7484,47888.0
2020-08-31 10:00:00,45.17,45.35,45.01,45.32,64430.0,35.7405,35.8829,35.6139,35.8592,64430.0
2020-08-31 10:10:00,45.32,45.42,45.3,45.36,48976.0,35.8592,35.9383,35.8434,35.8908,48976.0
2020-08-31 10:20:00,45.35,45.72,45.35,45.7,61684.0,35.8829,36.1757,35.8829,36.1599,61684.0
2020-08-31 10:30:00,45.71,45.86,45.56,45.57,42037.0,36.1678,36.2865,36.0491,36.057,42037.0
2020-08-31 10:40:00,45.54,45.61,45.42,45.49,57613.0,36.0333,36.0886,35.9383,35.9937,57613.0
2020-08-31 10:50:00,45.49,45.68,45.49,45.68,34282.0,35.9937,36.144,35.9937,36.144,34282.0
2020-08-31 11:00:00,45.66,45.66,45.49,45.53,24547.0,36.1282,36.1282,35.9937,36.0253,24547.0
2020-08-31 11:10:00,45.54,45.73,45.5,45.61,34060.0,36.0333,36.1836,36.0016,36.0886,34060.0
2020-08-31 11:20:00,45.63,45.63,45.28,45.32,27820.0,36.1045,36.1045,35.8275,35.8592,27820.0
2020-08-31 11:30:00,45.33,45.51,45.31,45.48,25163.0,35.8671,36.0095,35.8513,35.9858,25163.0
2020-08-31 11:40:00,45.46,45.53,45.44,45.47,29550.0,35.97,36.0253,35.9541,35.9779,29550.0
2020-08-31 11:50:00,45.45,45.49,45.32,45.35,28688.0,35.962,35.9937,35.8592,35.8829,28688.0
2020-08-31 12:00:00,45.34,45.34,45.25,45.28,36290.0,35.875,35.875,35.8038,35.8275,36290.0
2020-08-31 12:10:00,45.29,45.32,45.23,45.26,22840.0,35.8354,35.8592,35.788,35.8117,22840.0
2020-08-31 12:20:00,45.25,45.33,45.22,45.24,22113.0,35.8038,35.8671,35.7801,35.7959,22113.0
2020-08-31 12:30:00,45.24,45.31,45.23,45.3,20216.0,35.7959,35.8513,35.788,35.8434,20216.0
2020-08-31 12:40:00,45.28,45.35,45.17,45.27,34284.0,35.8275,35.8829,35.7405,35.8196,34284.0
2020-08-31 12:50:00,45.27,45.39,45.22,45.38,64648.0,35.8196,35.9146,35.7801,35.9067,64648.0
2020-08-31 13:00:00,45.37,45.37,45.29,45.35,46926.0,35.8987,35.8987,35.8354,35.8829,46926.0
2020-08-31 13:10:00,45.36,45.46,45.35,45.38,36048.0,35.8908,35.97,35.8829,35.9067,36048.0
2020-08-31 13:20:00,45.38,45.38,45.23,45.25,58108.0,35.9067,35.9067,35.788,35.8038,58108.0
2020-08-31 13:30:00,45.21,45.31,45.2,45.28,25303.0,35.7721,35.8513,35.7642,35.8275,25303.0
2020-08-31 13:40:00,45.28,45.29,45.19,45.29,33699.0,35.8275,35.8354,35.7563,35.8354,33699.0
2020-08-31 13:50:00,45.29,45.3,45.22,45.27,27470.0,35.8354,35.8434,35.7801,35.8196,27470.0
2020-08-31 14:00:00,45.28,45.28,45.2,45.22,22210.0,35.8275,35.8275,35.7642,35.7801,22210.0
2020-08-31 14:10:00,45.21,45.25,45.16,45.23,32264.0,35.7721,35.8038,35.7326,35.788,32264.0
2020-08-31 14:20:00,45.23,45.28,45.21,45.23,28001.0,35.788,35.8275,35.7721,35.788,28001.0
2020-08-31 14:30:00,45.23,45.34,45.22,45.27,27065.0,35.788,35.875,35.7801,35.8196,27065.0
2020-08-31 14:40:00,45.28,45.32,45.24,45.29,27403.0,35.8275,35.8592,35.7959,35.8354,27403.0
2020-08-31 14:50:00,45.3,45.3,45.25,45.26,31209.0,35.8434,35.8434,35.8038,35.8117,31209.0
2020-08-31 15:00:00,45.27,45.36,45.24,45.36,33910.0,35.8196,35.8908,35.7959,35.8908,33910.0
2020-08-31 15:10:00,45.35,45.41,45.34,45.34,38677.0,35.8829,35.9304,35.875,35.875,38677.0
2020-08-31 15:20:00,45.34,45.34,45.25,45.3,34927.0,35.875,35.875,35.8038,35.8434,34927.0
2020-08-31 15:30:00,45.31,45.4,45.28,45.4,63268.0,35.8513,35.9225,35.8275,35.9225,63268.0
2020-08-31 15:40:00,45.39,45.51,45.3,45.51,91534.0,35.9146,36.0095,35.8434,36.0095,91534.0
2020-08-31 15:50:00,45.5,45.51,45.3,45.3,272543.0,36.0016,36.0095,35.8434,35.8434,272543.0
2020-09-01 09:30:00,44.72,44.87,44.39,44.76,130751.0,35.3844,35.5031,35.1233,35.4161,130751.0
2020-09-01 09:40:00,44.8,45.1,44.72,44.95,69176.0,35.4477,35.6851,35.3844,35.5664,69176.0
2020-09-01 09:50:00,44.85,45.22,44.85,45.14,67007.0,35.4873,35.7801,35.4873,35.7168,67007.0
2020-09-01 10:00:00,45.15,45.31,45.14,45.21,45373.0,35.7247,35.8513,35.7168,35.7721,45373.0
2020-09-01 10:10:00,45.21,45.29,45.11,45.23,41485.0,35.7721,35.8354,35.693,35.788,41485.0
2020-09-01 10:20:00,45.23,45.38,45.11,45.21,45309.0,35.788,35.9067,35.693,35.7721,45309.0
2020-09-01 10:30:00,45.21,45.3,45.08,45.1,61028.0,35.7721,35.8434,35.6693,35.6851,61028.0
2020-09-01 10:40:00,45.11,45.29,45.09,45.18,28648.0,35.693,35.8354,35.6772,35.7484,28648.0
2020-09-01 10:50:00,45.16,45.21,44.99,45.09,30786.0,35.7326,35.7721,35.5981,35.6772,30786.0
2020-09-01 11:00:00,45.11,45.11,44.93,45.0,34393.0,35.693,35.693,35.5506,35.606,34393.0
2020-09-01 11:10:00,44.97,45.0,44.81,44.82,35527.0,35.5822,35.606,35.4556,35.4636,35527.0
2020-09-01 11:20:00,44.83,44.83,44.64,44.64,27780.0,35.4715,35.4715,35.3211,35.3211,27780.0
2020-09-01 11:30:00,44.66,44.89,44.64,44.8,25241.0,35.337,35.5189,35.3211,35.4477,25241.0
2020-09-01 11:40:00,44.82,44.85,44.74,44.8,18711.0,35.4636,35.4873,35.4003,35.4477,18711.0
2020-09-01 11:50:00,44.8,44.9,44.77,44.81,22237.0,35.4477,35.5269,35.424,35.4556,22237.0
2020-09-01 12:00:00,44.82,44.87,44.78,44.86,30186.0,35.4636,35.5031,35.4319,35.4952,30186.0
2020-09-01 12:10:00,44.85,44.85,44.75,44.81,24125.0,35.4873,35.4873,35.4082,35.4556,24125.0
2020-09-01 12:20:00,44.8,44.89,44.8,44.89,23769.0,35.4477,35.5189,35.4477,35.5189,23769.0
2020-09-01 12:30:00,44.9,44.93,44.83,44.84,21953.0,35.5269,35.5506,35.4715,35.4794,21953.0
2020-09-01 12:40:00,44.84,44.9,44.82,44.87,15906.0,35.4794,35.5269,35.4636,35.5031,15906.0
2020-09-01 12:50:00,44.89,44.99,44.89,44.98,40120.0,35.5189,35.5981,35.5189,35.5902,40120.0
2020-09-01 13:00:00,44.97,45.08,44.94,45.08,20956.0,35.5822,35.6693,35.5585,35.6693,20956.0
2020-09-01 13:10:00,45.09,45.09,44.99,45.0,28850.0,35.6772,35.6772,35.5981,35.606,28850.0
2020-09-01 13:20:00,44.99,45.03,44.97,45.01,32458.0,35.5981,35.6297,35.5822,35.6139,32458.0
2020-09-01 13:30:00,45.02,45.04,44.97,45.04,20253.0,35.6218,35.6376,35.5822,35.6376,20253.0
2020-09-01 13:40:00,45.05,45.14,44.99,45.13,78746.0,35.6455,35.7168,35.5981,35.7088,78746.0
2020-09-01 13:50:00,45.14,45.17,45.04,45.06,23210.0,35.7168,35.7405,35.6376,35.6535,23210.0
2020-09-01 14:00:00,45.05,45.17,45.04,45.13,135782.0,35.6455,35.7405,35.6376,35.7088,135782.0
2020-09-01 14:10:00,45.11,45.22,45.11,45.14,22454.0,35.693,35.7801,35.693,35.7168,22454.0
2020-09-01 14:20:00,45.14,45.17,44.98,44.98,28616.0,35.7168,35.7405,35.5902,35.5902,28616.0
2020-09-01 14:30:00,44.97,45.03,44.89,45.03,29133.0,35.5822,35.6297,35.5189,35.6297,29133.0
2020-09-01 14:40:00,45.03,45.12,45.01,45.05,24213.0,35.6297,35.7009,35.6139,35.6455,24213.0
2020-09-01 14:50:00,45.05,45.1,44.95,44.98,20517.0,35.6455,35.6851,35.5664,35.5902,20517.0
2020-09-01 15:00:00,44.97,45.01,44.91,44.96,23813.0,35.5822,35.6139,35.5348,35.5743,23813.0
2020-09-01 15:10:00,44.96,44.98,44.9,44.97,28858.0,35.5743,35.5902,35.5269,35.5822,28858.0
2020-09-01 15:20:00,44.97,45.06,44.91,45.01,53485.0,35.5822,35.6535,35.5348,35.6139,53485.0
2020-09-01 15:30:00,45.01,45.13,44.97,45.09,116047.0,35.6139,35.7088,35.5822,35.6772,116047.0
2020-09-01 15:40:00,45.09,45.22,45.08,45.18,150958.0,35.6772,35.7801,35.6693,35.7484,150958.0
2020-09-01 15:50:00,45.17,45.29,45.12,45.22,365905.0,35.7405,35.8354,35.7009,35.7801,365905.0
2020-09-02 09:30:00,44.72,44.91,44.34,44.52,113867.0,35.3844,35.5348,35.0838,35.2262,113867.0
2020-09-02 09:40:00,44.5,44.6,44.27,44.4,68029.0,35.2104,35.2895,35.0284,35.1312,68029.0
2020-09-02 09:50:00,44.41,44.82,44.35,44.79,131106.0,35.1392,35.4636,35.0917,35.4398,131106.0
2020-09-02 10:00:00,44.78,44.93,44.65,44.85,49120.0,35.4319,35.5506,35.329,35.4873,49120.0
2020-09-02 10:10:00,44.85,44.91,44.54,44.63,26809.0,35.4873,35.5348,35.242,35.3132,26809.0
2020-09-02 10:20:00,44.6,44.62,44.42,44.54,28587.0,35.2895,35.3053,35.1471,35.242,28587.0
2020-09-02 10:30:00,44.63,44.88,44.62,44.73,46718.0,35.3132,35.511,35.3053,35.3923,46718.0
2020-09-02 10:40:00,44.76,44.81,44.64,44.68,31108.0,35.4161,35.4556,35.3211,35.3528,31108.0
2020-09-02 10:50:00,44.71,45.09,44.71,45.07,145308.0,35.3765,35.6772,35.3765,35.6614,145308.0
2020-09-02 11:00:00,45.09,45.14,44.93,44.94,46860.0,35.6772,35.7168,35.5506,35.5585,46860.0
2020-09-02 11:10:00,44.94,44.99,44.58,44.59,48423.0,35.5585,35.5981,35.2737,35.2816,48423.0
2020-09-02 11:20:00,44.6,44.6,44.22,44.25,100005.0,35.2895,35.2895,34.9888,35.0126,100005.0
2020-09-02 11:30:00,44.26,44.46,44.21,44.29,80039.0,35.0205,35.1787,34.9809,35.0442,80039.0
2020-09-02 11:40:00,44.26,44.28,44.07,44.22,47451.0,35.0205,35.0363,34.8701,34.9888,47451.0
2020-09-02 11:50:00,44.22,44.3,44.16,44.2,59092.0,34.9888,35.0521,34.9413,34.973,59092.0
2020-09-02 12:00:00,44.2,44.34,44.17,44.31,45242.0,34.973,35.0838,34.9493,35.06,45242.0
2020-09-02 12:10:00,44.32,44.32,44.16,44.19,31901.0,35.0679,35.0679,34.9413,34.9651,31901.0
2020-09-02 12:20:00,44.2,44.31,44.15,44.27,82159.0,34.973,35.06,34.9334,35.0284,82159.0
2020-09-02 12:30:00,44.25,44.26,44.13,44.2,42056.0,35.0126,35.0205,34.9176,34.973,42056.0
2020-09-02 12:40:00,44.2,44.21,44.04,44.04,51623.0,34.973,34.9809,34.8464,34.8464,51623.0
2020-09-02 12:50:00,44.04,44.1,44.0,44.07,31914.0,34.8464,34.8939,34.8147,34.8701,31914.0
2020-09-02 13:00:00,44.07,44.08,43.98,44.04,53997.0,34.8701,34.878,34.7989,34.8464,53997.0
2020-09-02 13:10:00,44.04,44.09,43.98,44.05,25946.0,34.8464,34.886,34.7989,34.8543,25946.0
2020-09-02 13:20:00,44.07,44.12,44.05,44.09,19731.0,34.8701,34.9097,34.8543,34.886,19731.0
2020-09-02 13:30:00,44.09,44.1,43.9,43.93,80019.0,34.886,34.8939,34.7356,34.7594,80019.0
2020-09-02 13:40:00,43.92,44.0,43.89,43.93,125182.0,34.7514,34.8147,34.7277,34.7594,125182.0
2020-09-02 13:50:00,43.93,43.95,43.79,43.81,58184.0,34.7594,34.7752,34.6486,34.6644,58184.0
2020-09-02 14:00:00,43.82,43.91,43.8,43.89,82746.0,34.6723,34.7435,34.6565,34.7277,82746.0
2020-09-02 14:10:00,43.89,43.89,43.79,43.89,85257.0,34.7277,34.7277,34.6486,34.7277,85257.0
2020-09-02 14:20:00,43.9,44.03,43.89,44.0,93934.0,34.7356,34.8385,34.7277,34.8147,93934.0
2020-09-02 14:30:00,44.0,44.01,43.9,43.9,93082.0,34.8147,34.8227,34.7356,34.7356,93082.0
2020-09-02 14:40:00,43.9,44.0,43.89,43.98,70406.0,34.7356,34.8147,34.7277,34.7989,70406.0
2020-09-02 14:50:00,43.97,43.98,43.88,43.9,106123.0,34.791,34.7989,34.7198,34.7356,106123.0
2020-09-02 15:00:00,43.91,43.94,43.88,43.9,92728.0,34.7435,34.7673,34.7198,34.7356,92728.0
2020-09-02 15:10:00,43.91,43.91,43.75,43.77,116831.0,34.7435,34.7435,34.6169,34.6328,116831.0
2020-09-02 15:20:00,43.77,43.77,43.57,43.59,228366.0,34.6328,34.6328,34.4745,34.4903,228366.0
2020-09-02 15:30:00,43.59,43.61,43.53,43.58,274574.0,34.4903,34.5062,34.4429,34.4824,274574.0
2020-09-02 15:40:00,43.58,43.69,43.53,43.69,284637.0,34.4824,34.5695,34.4429,34.5695,284637.0
2020-09-02 15:50:00,43.7,43.81,43.67,43.69,558151.0,34.5774,34.6644,34.5536,34.5695,558151.0
2020-09-03 09:30:00,43.71,44.03,43.51,43.8,249579.0,34.5853,34.8385,34.427,34.6565,249579.0
2020-09-03 09:40:00,43.8,44.6,43.74,44.45,258333.0,34.6565,35.2895,34.609,35.1708,258333.0
2020-09-03 09:50:00,44.45,44.52,44.17,44.26,232498.0,35.1708,35.2262,34.9493,35.0205,232498.0
2020-09-03 10:00:00,44.26,44.31,43.91,44.02,87231.0,35.0205,35.06,34.7435,34.8306,87231.0
2020-09-03 10:10:00,44.02,44.17,43.96,44.08,121965.0,34.8306,34.9493,34.7831,34.878,121965.0
2020-09-03 10:20:00,44.09,44.18,43.94,44.01,91865.0,34.886,34.9572,34.7673,34.8227,91865.0
2020-09-03 10:30:00,44.02,44.15,43.92,44.05,115276.0,34.8306,34.9334,34.7514,34.8543,115276.0
2020-09-03 10:40:00,44.04,44.06,43.78,43.81,107621.0,34.8464,34.8622,34.6407,34.6644,107621.0
2020-09-03 10:50:00,43.84,43.87,43.65,43.74,56010.0,34.6881,34.7119,34.5378,34.609,56010.0
2020-09-03 11:00:00,43.74,43.77,43.28,43.34,61205.0,34.609,34.6328,34.245,34.2925,61205.0
2020-09-03 11:10:00,43.34,43.39,42.86,42.88,166396.0,34.2925,34.3321,33.9127,33.9285,166396.0
2020-09-03 11:20:00,42.86,43.15,42.78,43.01,417063.0,33.9127,34.1422,33.8494,34.0314,417063.0
2020-09-03 11:30:00,43.01,43.27,42.96,43.22,168432.0,34.0314,34.2371,33.9918,34.1976,168432.0
2020-09-03 11:40:00,43.22,43.52,43.19,43.28,88379.0,34.1976,34.4349,34.1738,34.245,88379.0
2020-09-03 11:50:00,43.29,43.54,43.27,43.49,56123.0,34.253,34.4508,34.2371,34.4112,56123.0
2020-09-03 12:00:00,43.48,43.77,43.43,43.76,32304.0,34.4033,34.6328,34.3637,34.6248,32304.0
2020-09-03 12:10:00,43.77,43.81,43.64,43.78,37746.0,34.6328,34.6644,34.5299,34.6407,37746.0
2020-09-03 12:20:00,43.77,43.9,43.74,43.8,65309.0,34.6328,34.7356,34.609,34.6565,65309.0
2020-09-03 12:30:00,43.81,43.89,43.6,43.73,42623.0,34.6644,34.7277,34.4982,34.6011,42623.0
2020-09-03 12:40:00,43.71,43.71,43.44,43.47,49306.0,34.5853,34.5853,34.3716,34.3954,49306.0
2020-09-03 12:50:00,43.47,43.68,43.35,43.5,37347.0,34.3954,34.5615,34.3004,34.4191,37347.0
2020-09-03 13:00:00,43.53,43.55,43.26,43.46,39960.0,34.4429,34.4587,34.2292,34.3875,39960.0
2020-09-03 13:10:00,43.47,43.6,43.31,43.37,35616.0,34.3954,34.4982,34.2688,34.3163,35616.0
2020-09-03 13:20:00,43.36,43.47,43.23,43.35,35177.0,34.3083,34.3954,34.2055,34.3004,35177.0
2020-09-03 13:30:00,43.34,43.35,43.1,43.17,44869.0,34.2925,34.3004,34.1026,34.158,44869.0
2020-09-03 13:40:00,43.17,43.26,43.11,43.18,36586.0,34.158,34.2292,34.1105,34.1659,36586.0
2020-09-03 13:50:00,43.17,43.4,43.15,43.33,38792.0,34.158,34.34,34.1422,34.2846,38792.0
2020-09-03 14:00:00,43.32,43.41,43.24,43.31,65796.0,34.2767,34.3479,34.2134,34.2688,65796.0
2020-09-03 14:10:00,43.31,43.35,43.14,43.17,64177.0,34.2688,34.3004,34.1343,34.158,64177.0
2020-09-03 14:20:00,43.17,43.33,43.17,43.28,65178.0,34.158,34.2846,34.158,34.245,65178.0
2020-09-03 14:30:00,43.28,43.42,43.22,43.23,96333.0,34.245,34.3558,34.1976,34.2055,96333.0
2020-09-03 14:40:00,43.23,43.26,43.17,43.2,62644.0,34.2055,34.2292,34.158,34.1817,62644.0
2020-09-03 14:50:00,43.2,43.25,43.05,43.09,76842.0,34.1817,34.2213,34.0631,34.0947,76842.0
2020-09-03 15:00:00,43.09,43.2,43.05,43.16,44791.0,34.0947,34.1817,34.0631,34.1501,44791.0
2020-09-03 15:10:00,43.15,43.27,43.1,43.19,47987.0,34.1422,34.2371,34.1026,34.1738,47987.0
2020-09-03 15:20:00,43.19,43.21,43.03,43.08,57735.0,34.1738,34.1897,34.0472,34.0868,57735.0
2020-09-03 15:30:00,43.07,43.27,42.99,43.17,151604.0,34.0789,34.2371,34.0156,34.158,151604.0
2020-09-03 15:40:00,43.16,43.16,43.01,43.02,144592.0,34.1501,34.1501,34.0314,34.0393,144592.0
2020-09-03 15:50:00,43.01,43.16,42.94,43.14,464015.0,34.0314,34.1501,33.976,34.1343,464015.0
2020-09-04 09:30:00,43.57,43.72,43.37,43.62,126396.0,34.4745,34.5932,34.3163,34.5141,126396.0
2020-09-04 09:40:00,43.6,43.92,43.55,43.83,97757.0,34.4982,34.7514,34.4587,34.6802,97757.0
2020-09-04 09:50:00,43.83,43.87,43.48,43.57,96677.0,34.6802,34.7119,34.4033,34.4745,96677.0
2020-09-04 10:00:00,43.54,43.57,43.25,43.25,82738.0,34.4508,34.4745,34.2213,34.2213,82738.0
2020-09-04 10:10:00,43.25,43.5,43.17,43.33,207272.0,34.2213,34.4191,34.158,34.2846,207272.0
2020-09-04 10:20:00,43.32,43.78,43.29,43.42,99730.0,34.2767,34.6407,34.253,34.3558,99730.0
2020-09-04 10:30:00,43.44,43.52,43.13,43.38,71121.0,34.3716,34.4349,34.1264,34.3242,71121.0
2020-09-04 10:40:00,43.36,43.38,43.09,43.33,70923.0,34.3083,34.3242,34.0947,34.2846,70923.0
2020-09-04 10:50:00,43.28,43.28,43.06,43.07,45724.0,34.245,34.245,34.071,34.0789,45724.0
2020-09-04 11:00:00,43.06,43.06,42.59,42.61,124244.0,34.071,34.071,33.6991,33.7149,124244.0
2020-09-04 11:10:00,42.63,42.92,42.58,42.9,57015.0,33.7307,33.9602,33.6912,33.9444,57015.0
2020-09-04 11:20:00,42.89,42.89,42.62,42.71,43693.0,33.9365,33.9365,33.7228,33.794,43693.0
2020-09-04 11:30:00,42.72,42.99,42.71,42.8,48930.0,33.8019,34.0156,33.794,33.8652,48930.0
2020-09-04 11:40:00,42.74,42.84,42.6,42.62,45354.0,33.8178,33.8969,33.707,33.7228,45354.0
2020-09-04 11:50:00,42.61,42.86,42.55,42.81,42066.0,33.7149,33.9127,33.6674,33.8732,42066.0
2020-09-04 12:00:00,42.8,42.83,42.6,42.73,48787.0,33.8652,33.889,33.707,33.8099,48787.0
2020-09-04 12:10:00,42.74,42.93,42.73,42.9,40145.0,33.8178,33.9681,33.8099,33.9444,40145.0
2020-09-04 12:20:00,42.9,43.07,42.81,42.99,49413.0,33.9444,34.0789,33.8732,34.0156,49413.0
2020-09-04 12:30:00,42.98,43.0,42.83,42.99,36216.0,34.0077,34.0235,33.889,34.0156,36216.0
2020-09-04 12:40:00,43.0,43.25,42.99,43.19,27743.0,34.0235,34.2213,34.0156,34.1738,27743.0
2020-09-04 12:50:00,43.19,43.2,43.05,43.12,27145.0,34.1738,34.1817,34.0631,34.1184,27145.0
2020-09-04 13:00:00,43.11,43.13,42.99,43.03,29465.0,34.1105,34.1264,34.0156,34.0472,29465.0
2020-09-04 13:10:00,43.03,43.05,42.98,42.98,33841.0,34.0472,34.0631,34.0077,34.0077,33841.0
2020-09-04 13:20:00,42.99,43.08,42.97,43.01,24012.0,34.0156,34.0868,33.9998,34.0314,24012.0
2020-09-04 13:30:00,43.01,43.02,42.81,42.85,38574.0,34.0314,34.0393,33.8732,33.9048,38574.0
2020-09-04 13:40:00,42.85,42.97,42.79,42.95,28198.0,33.9048,33.9998,33.8573,33.9839,28198.0
2020-09-04 13:50:00,42.94,43.14,42.86,43.09,72843.0,33.976,34.1343,33.9127,34.0947,72843.0
2020-09-04 14:00:00,43.09,43.16,43.02,43.06,26662.0,34.0947,34.1501,34.0393,34.071,26662.0
2020-09-04 14:10:00,43.03,43.1,42.99,43.05,38681.0,34.0472,34.1026,34.0156,34.0631,38681.0
2020-09-04 14:20:00,43.05,43.1,42.98,43.04,32327.0,34.0631,34.1026,34.0077,34.0551,32327.0
2020-09-04 14:30:00,43.05,43.11,42.94,43.11,51534.0,34.0631,34.1105,33.976,34.1105,51534.0
2020-09-04 14:40:00,43.11,43.33,43.09,43.26,125548.0,34.1105,34.2846,34.0947,34.2292,125548.0
2020-09-04 14:50:00,43.26,43.42,43.22,43.42,46399.0,34.2292,34.3558,34.1976,34.3558,46399.0
2020-09-04 15:00:00,43.42,43.44,43.26,43.3,57969.0,34.3558,34.3716,34.2292,34.2609,57969.0
2020-09-04 15:10:00,43.3,43.48,43.24,43.42,84218.0,34.2609,34.4033,34.2134,34.3558,84218.0
2020-09-04 15:20:00,43.43,43.49,43.34,43.46,126071.0,34.3637,34.4112,34.2925,34.3875,126071.0
2020-09-04 15:30:00,43.46,43.49,43.15,43.2,163495.0,34.3875,34.4112,34.1422,34.1817,163495.0
2020-09-04 15:40:00,43.19,43.27,43.07,43.07,124679.0,34.1738,34.2371,34.0789,34.0789,124679.0
2020-09-04 15:50:00,43.07,43.28,43.06,43.13,352196.0,34.0789,34.245,34.071,34.1264,352196.0
2020-09-08 09:30:00,42.17,42.36,41.27,41.33,290290.0,33.3668,33.5171,32.6546,32.7021,290290.0
2020-09-08 09:40:00,41.31,41.38,40.63,40.79,171623.0,32.6863,32.7417,32.1482,32.2748,171623.0
2020-09-08 09:50:00,40.82,40.95,40.67,40.78,130887.0,32.2986,32.4014,32.1799,32.2669,130887.0
2020-09-08 10:00:00,40.77,40.85,40.57,40.68,119477.0,32.259,32.3223,32.1008,32.1878,119477.0
2020-09-08 10:10:00,40.7,40.82,40.33,40.33,125150.0,32.2036,32.2986,31.9109,31.9109,125150.0
2020-09-08 10:20:00,40.34,40.58,40.24,40.53,231388.0,31.9188,32.1087,31.8397,32.0691,231388.0
2020-09-08 10:30:00,40.53,40.87,40.51,40.59,122397.0,32.0691,32.3381,32.0533,32.1166,122397.0
2020-09-08 10:40:00,40.62,40.62,40.07,40.11,197770.0,32.1403,32.1403,31.7052,31.7368,197770.0
2020-09-08 10:50:00,40.11,40.24,40.05,40.13,156229.0,31.7368,31.8397,31.6893,31.7526,156229.0
2020-09-08 11:00:00,40.16,40.7,40.03,40.68,81670.0,31.7764,32.2036,31.6735,32.1878,81670.0
2020-09-08 11:10:00,40.68,40.88,40.66,40.83,77402.0,32.1878,32.3461,32.172,32.3065,77402.0
2020-09-08 11:20:00,40.85,40.94,40.73,40.9,53507.0,32.3223,32.3935,32.2274,32.3619,53507.0
2020-09-08 11:30:00,40.89,40.94,40.72,40.87,53716.0,32.354,32.3935,32.2195,32.3381,53716.0
2020-09-08 11:40:00,40.86,40.99,40.8,40.85,100060.0,32.3302,32.4331,32.2828,32.3223,100060.0
2020-09-08 11:50:00,40.84,40.89,40.7,40.76,68462.0,32.3144,32.354,32.2036,32.2511,68462.0
2020-09-08 12:00:00,40.75,40.94,40.72,40.88,45787.0,32.2432,32.3935,32.2195,32.3461,45787.0
2020-09-08 12:10:00,40.88,41.26,40.88,41.2,49153.0,32.3461,32.6467,32.3461,32.5993,49153.0
2020-09-08 12:20:00,41.2,41.23,41.11,41.16,34105.0,32.5993,32.623,32.528,32.5676,34105.0
2020-09-08 12:30:00,41.17,41.23,41.11,41.13,39593.0,32.5755,32.623,32.528,32.5439,39593.0
2020-09-08 12:40:00,41.13,41.29,41.11,41.26,37038.0,32.5439,32.6705,32.528,32.6467,37038.0
2020-09-08 12:50:00,41.26,41.49,41.25,41.47,52050.0,32.6467,32.8287,32.6388,32.8129,52050.0
2020-09-08 13:00:00,41.47,41.5,41.36,41.46,56599.0,32.8129,32.8366,32.7259,32.805,56599.0
2020-09-08 13:10:00,41.45,41.58,41.43,41.43,52383.0,32.7971,32.8999,32.7812,32.7812,52383.0
2020-09-08 13:20:00,41.43,41.45,41.24,41.42,43132.0,32.7812,32.7971,32.6309,32.7733,43132.0
2020-09-08 13:30:00,41.43,41.51,41.4,41.41,55848.0,32.7812,32.8445,32.7575,32.7654,55848.0
2020-09-08 13:40:00,41.41,41.43,41.29,41.39,52151.0,32.7654,32.7812,32.6705,32.7496,52151.0
2020-09-08 13:50:00,41.39,41.47,41.38,41.4,56429.0,32.7496,32.8129,32.7417,32.7575,56429.0
2020-09-08 14:00:00,41.41,41.47,41.35,41.46,72923.0,32.7654,32.8129,32.7179,32.805,72923.0
2020-09-08 14:10:00,41.46,41.47,41.26,41.31,65473.0,32.805,32.8129,32.6467,32.6863,65473.0
2020-09-08 14:20:00,41.31,41.34,41.2,41.31,73979.0,32.6863,32.71,32.5993,32.6863,73979.0
2020-09-08 14:30:00,41.3,41.35,41.24,41.27,64383.0,32.6784,32.7179,32.6309,32.6546,64383.0
2020-09-08 14:40:00,41.27,41.29,41.05,41.08,104407.0,32.6546,32.6705,32.4806,32.5043,104407.0
2020-09-08 14:50:00,41.07,41.28,40.99,41.25,104479.0,32.4964,32.6626,32.4331,32.6388,104479.0
2020-09-08 15:00:00,41.24,41.24,40.92,41.03,182376.0,32.6309,32.6309,32.3777,32.4647,182376.0
2020-09-08 15:10:00,41.01,41.16,40.97,41.07,154747.0,32.4489,32.5676,32.4173,32.4964,154747.0
2020-09-08 15:20:00,41.07,41.13,40.99,41.08,108876.0,32.4964,32.5439,32.4331,32.5043,108876.0
2020-09-08 15:30:00,41.08,41.16,41.01,41.08,183096.0,32.5043,32.5676,32.4489,32.5043,183096.0
2020-09-08 15:40:00,41.08,41.1,40.99,41.02,167826.0,32.5043,32.5201,32.4331,32.4568,167826.0
2020-09-08 15:50:00,41.01,41.01,40.77,40.82,510983.0,32.4489,32.4489,32.259,32.2986,510983.0
2020-09-09 09:30:00,41.36,41.53,41.01,41.29,122524.0,32.7259,32.8604,32.4489,32.6705,122524.0
2020-09-09 09:40:00,41.26,41.29,40.95,41.22,88575.0,32.6467,32.6705,32.4014,32.6151,88575.0
2020-09-09 09:50:00,41.24,41.55,41.24,41.54,82652.0,32.6309,32.8762,32.6309,32.8683,82652.0
2020-09-09 10:00:00,41.55,41.62,41.24,41.29,68168.0,32.8762,32.9316,32.6309,32.6705,68168.0
2020-09-09 10:10:00,41.31,41.46,41.22,41.46,67120.0,32.6863,32.805,32.6151,32.805,67120.0
2020-09-09 10:20:00,41.45,41.66,41.24,41.24,74694.0,32.7971,32.9632,32.6309,32.6309,74694.0
2020-09-09 10:30:00,41.28,41.36,41.21,41.31,41461.0,32.6626,32.7259,32.6072,32.6863,41461.0
2020-09-09 10:40:00,41.32,41.35,41.2,41.23,34951.0,32.6942,32.7179,32.5993,32.623,34951.0
2020-09-09 10:50:00,41.22,41.24,40.99,41.21,54175.0,32.6151,32.6309,32.4331,32.6072,54175.0
2020-09-09 11:00:00,41.22,41.4,41.19,41.31,47873.0,32.6151,32.7575,32.5913,32.6863,47873.0
2020-09-09 11:10:00,41.31,41.39,41.19,41.23,45082.0,32.6863,32.7496,32.5913,32.623,45082.0
2020-09-09 11:20:00,41.23,41.57,41.22,41.54,27037.0,32.623,32.892,32.6151,32.8683,27037.0
2020-09-09 11:30:00,41.52,41.62,41.46,41.47,39252.0,32.8525,32.9316,32.805,32.8129,39252.0
2020-09-09 11:40:00,41.44,41.52,41.37,41.48,35927.0,32.7892,32.8525,32.7338,32.8208,35927.0
2020-09-09 11:50:00,41.47,41.54,41.23,41.24,40609.0,32.8129,32.8683,32.623,32.6309,40609.0
2020-09-09 12:00:00,41.23,41.35,41.22,41.24,70737.0,32.623,32.7179,32.6151,32.6309,70737.0
2020-09-09 12:10:00,41.25,41.36,41.22,41.36,89523.0,32.6388,32.7259,32.6151,32.7259,89523.0
2020-09-09 12:20:00,41.37,41.52,41.34,41.48,30676.0,32.7338,32.8525,32.71,32.8208,30676.0
2020-09-09 12:30:00,41.49,41.68,41.47,41.63,56211.0,32.8287,32.9791,32.8129,32.9395,56211.0
2020-09-09 12:40:00,41.63,41.68,41.45,41.45,47504.0,32.9395,32.9791,32.7971,32.7971,47504.0
2020-09-09 12:50:00,41.44,41.49,41.34,41.45,32908.0,32.7892,32.8287,32.71,32.7971,32908.0
2020-09-09 13:00:00,41.44,41.71,41.39,41.71,31729.0,32.7892,33.0028,32.7496,33.0028,31729.0
2020-09-09 13:10:00,41.7,41.83,41.69,41.82,35620.0,32.9949,33.0977,32.987,33.0898,35620.0
2020-09-09 13:20:00,41.82,41.95,41.76,41.93,43779.0,33.0898,33.1927,33.0424,33.1769,43779.0
2020-09-09 13:30:00,41.94,42.02,41.89,42.01,52097.0,33.1848,33.2481,33.1452,33.2402,52097.0
2020-09-09 13:40:00,42.0,42.0,41.88,41.95,41451.0,33.2323,33.2323,33.1373,33.1927,41451.0
2020-09-09 13:50:00,41.95,42.08,41.95,42.02,28417.0,33.1927,33.2956,33.1927,33.2481,28417.0
2020-09-09 14:00:00,42.04,42.15,41.98,42.13,57940.0,33.2639,33.3509,33.2164,33.3351,57940.0
2020-09-09 14:10:00,42.15,42.16,41.95,41.98,37469.0,33.3509,33.3589,33.1927,33.2164,37469.0
2020-09-09 14:20:00,41.98,42.05,41.91,41.93,28432.0,33.2164,33.2718,33.161,33.1769,28432.0
2020-09-09 14:30:00,41.92,42.16,41.92,42.12,33692.0,33.169,33.3589,33.169,33.3272,33692.0
2020-09-09 14:40:00,42.13,42.3,42.12,42.28,64626.0,33.3351,33.4696,33.3272,33.4538,64626.0
2020-09-09 14:50:00,42.29,42.34,42.08,42.13,82057.0,33.4617,33.5013,33.2956,33.3351,82057.0
2020-09-09 15:00:00,42.13,42.22,42.1,42.17,52472.0,33.3351,33.4063,33.3114,33.3668,52472.0
2020-09-09 15:10:00,42.19,42.24,42.07,42.23,69962.0,33.3826,33.4222,33.2876,33.4142,69962.0
2020-09-09 15:20:00,42.23,42.3,42.13,42.16,73244.0,33.4142,33.4696,33.3351,33.3589,73244.0
2020-09-09 15:30:00,42.16,42.2,42.04,42.08,66320.0,33.3589,33.3905,33.2639,33.2956,66320.0
2020-09-09 15:40:00,42.08,42.2,42.06,42.1,83075.0,33.2956,33.3905,33.2797,33.3114,83075.0
2020-09-09 15:50:00,42.11,42.12,41.85,41.86,311672.0,33.3193,33.3272,33.1136,33.1215,311672.0
2020-09-10 09:30:00,41.82,41.82,41.22,41.34,128534.0,33.0898,33.0898,32.6151,32.71,128534.0
2020-09-10 09:40:00,41.34,41.45,41.08,41.22,137408.0,32.71,32.7971,32.5043,32.6151,137408.0
2020-09-10 09:50:00,41.24,41.26,40.82,40.83,76075.0,32.6309,32.6467,32.2986,32.3065,76075.0
2020-09-10 10:00:00,40.84,40.99,40.74,40.77,91000.0,32.3144,32.4331,32.2353,32.259,91000.0
2020-09-10 10:10:00,40.77,40.86,40.63,40.8,198386.0,32.259,32.3302,32.1482,32.2828,198386.0
2020-09-10 10:20:00,40.81,40.81,40.46,40.48,141004.0,32.2907,32.2907,32.0137,32.0296,141004.0
2020-09-10 10:30:00,40.49,40.51,40.3,40.3,109821.0,32.0375,32.0533,31.8871,31.8871,109821.0
2020-09-10 10:40:00,40.3,40.38,40.01,40.01,258759.0,31.8871,31.9504,31.6577,31.6577,258759.0
2020-09-10 10:50:00,40.01,40.04,39.7,39.78,239100.0,31.6577,31.6814,31.4124,31.4757,239100.0
2020-09-10 11:00:00,39.79,39.91,39.67,39.88,165833.0,31.4836,31.5786,31.3887,31.5548,165833.0
2020-09-10 11:10:00,39.89,39.95,39.67,39.8,155464.0,31.5627,31.6102,31.3887,31.4915,155464.0
2020-09-10 11:20:00,39.8,40.01,39.78,39.79,194133.0,31.4915,31.6577,31.4757,31.4836,194133.0
2020-09-10 11:30:00,39.78,39.9,39.69,39.75,132079.0,31.4757,31.5706,31.4045,31.452,132079.0
2020-09-10 11:40:00,39.75,39.8,39.56,39.65,95750.0,31.452,31.4915,31.3016,31.3728,95750.0
2020-09-10 11:50:00,39.64,39.68,39.52,39.57,101527.0,31.3649,31.3966,31.27,31.3095,101527.0
2020-09-10 12:00:00,39.57,39.8,39.54,39.59,94010.0,31.3095,31.4915,31.2858,31.3254,94010.0
2020-09-10 12:10:00,39.59,39.76,39.54,39.62,79605.0,31.3254,31.4599,31.2858,31.3491,79605.0
2020-09-10 12:20:00,39.63,39.64,39.41,39.5,133348.0,31.357,31.3649,31.1829,31.2541,133348.0
2020-09-10 12:30:00,39.49,39.51,39.26,39.33,99243.0,31.2462,31.2621,31.0642,31.1196,99243.0
2020-09-10 12:40:00,39.3,39.35,39.1,39.12,86429.0,31.0959,31.1355,30.9376,30.9535,86429.0
2020-09-10 12:50:00,39.11,39.39,39.11,39.3,316558.0,30.9456,31.1671,30.9456,31.0959,316558.0
2020-09-10 13:00:00,39.28,39.3,39.19,39.2,49311.0,31.0801,31.0959,31.0089,31.0168,49311.0
2020-09-10 13:10:00,39.2,39.22,39.04,39.19,188599.0,31.0168,31.0326,30.8902,31.0089,188599.0
2020-09-10 13:20:00,39.19,39.29,39.04,39.13,92886.0,31.0089,31.088,30.8902,30.9614,92886.0
2020-09-10 13:30:00,39.13,39.17,38.93,38.93,106357.0,30.9614,30.993,30.8031,30.8031,106357.0
2020-09-10 13:40:00,38.92,39.02,38.83,38.91,156189.0,30.7952,30.8743,30.724,30.7873,156189.0
2020-09-10 13:50:00,38.92,39.03,38.79,39.02,82536.0,30.7952,30.8823,30.6924,30.8743,82536.0
2020-09-10 14:00:00,39.02,39.13,38.94,39.0,118907.0,30.8743,30.9614,30.811,30.8585,118907.0
2020-09-10 14:10:00,39.01,39.04,38.85,38.85,106351.0,30.8664,30.8902,30.7398,30.7398,106351.0
2020-09-10 14:20:00,38.85,38.9,38.69,38.7,86827.0,30.7398,30.7794,30.6132,30.6211,86827.0
2020-09-10 14:30:00,38.68,38.82,38.65,38.75,109132.0,30.6053,30.7161,30.5816,30.6607,109132.0
2020-09-10 14:40:00,38.74,38.74,38.54,38.67,65297.0,30.6528,30.6528,30.4945,30.5974,65297.0
2020-09-10 14:50:00,38.67,38.72,38.54,38.65,77689.0,30.5974,30.637,30.4945,30.5816,77689.0
2020-09-10 15:00:00,38.66,38.66,38.47,38.54,105537.0,30.5895,30.5895,30.4392,30.4945,105537.0
2020-09-10 15:10:00,38.53,38.6,38.36,38.36,152334.0,30.4866,30.542,30.3521,30.3521,152334.0
2020-09-10 15:20:00,38.37,38.47,38.28,38.44,94644.0,30.36,30.4392,30.2888,30.4154,94644.0
2020-09-10 15:30:00,38.43,38.59,38.35,38.41,147864.0,30.4075,30.5341,30.3442,30.3917,147864.0
2020-09-10 15:40:00,38.4,38.45,38.24,38.28,207689.0,30.3838,30.4233,30.2572,30.2888,207689.0
2020-09-10 15:50:00,38.27,38.29,37.99,38.0,849626.0,30.2809,30.2967,30.0594,30.0673,849626.0
2020-09-11 09:30:00,38.33,38.49,37.9,38.31,324499.0,30.3284,30.455,29.9882,30.3126,324499.0
2020-09-11 09:40:00,38.28,38.39,38.08,38.38,158452.0,30.2888,30.3759,30.1306,30.3679,158452.0
2020-09-11 09:50:00,38.38,38.4,38.15,38.28,150518.0,30.3679,30.3838,30.186,30.2888,150518.0
2020-09-11 10:00:00,38.28,38.6,38.25,38.6,169145.0,30.2888,30.542,30.2651,30.542,169145.0
2020-09-11 10:10:00,38.62,38.89,38.5,38.75,117519.0,30.5578,30.7715,30.4629,30.6607,117519.0
2020-09-11 10:20:00,38.74,38.91,38.64,38.77,112049.0,30.6528,30.7873,30.5737,30.6765,112049.0
2020-09-11 10:30:00,38.79,38.9,38.74,38.89,129358.0,30.6924,30.7794,30.6528,30.7715,129358.0
2020-09-11 10:40:00,38.86,38.95,38.8,38.92,87123.0,30.7477,30.819,30.7003,30.7952,87123.0
2020-09-11 10:50:00,38.91,38.93,38.79,38.84,101140.0,30.7873,30.8031,30.6924,30.7319,101140.0
2020-09-11 11:00:00,38.85,39.08,38.83,39.06,95527.0,30.7398,30.9218,30.724,30.906,95527.0
2020-09-11 11:10:00,39.05,39.09,38.97,39.0,53319.0,30.8981,30.9297,30.8348,30.8585,53319.0
2020-09-11 11:20:00,39.0,39.09,38.91,39.04,83834.0,30.8585,30.9297,30.7873,30.8902,83834.0
2020-09-11 11:30:00,39.05,39.05,38.87,38.96,85391.0,30.8981,30.8981,30.7557,30.8269,85391.0
2020-09-11 11:40:00,38.96,39.03,38.91,38.98,53328.0,30.8269,30.8823,30.7873,30.8427,53328.0
2020-09-11 11:50:00,38.97,38.99,38.84,38.89,59307.0,30.8348,30.8506,30.7319,30.7715,59307.0
2020-09-11 12:00:00,38.88,39.02,38.83,39.0,53657.0,30.7636,30.8743,30.724,30.8585,53657.0
2020-09-11 12:10:00,38.99,39.02,38.92,38.97,59305.0,30.8506,30.8743,30.7952,30.8348,59305.0
2020-09-11 12:20:00,38.97,39.03,38.91,38.91,140059.0,30.8348,30.8823,30.7873,30.7873,140059.0
2020-09-11 12:30:00,38.91,38.95,38.87,38.93,65938.0,30.7873,30.819,30.7557,30.8031,65938.0
2020-09-11 12:40:00,38.93,39.12,38.87,39.09,72042.0,30.8031,30.9535,30.7557,30.9297,72042.0
2020-09-11 12:50:00,39.09,39.1,38.94,38.96,59453.0,30.9297,30.9376,30.811,30.8269,59453.0
2020-09-11 13:00:00,38.96,39.01,38.86,38.88,125819.0,30.8269,30.8664,30.7477,30.7636,125819.0
2020-09-11 13:10:00,38.89,38.94,38.83,38.84,40815.0,30.7715,30.811,30.724,30.7319,40815.0
2020-09-11 13:20:00,38.85,38.87,38.7,38.72,78419.0,30.7398,30.7557,30.6211,30.637,78419.0
2020-09-11 13:30:00,38.72,38.83,38.68,38.79,119152.0,30.637,30.724,30.6053,30.6924,119152.0
2020-09-11 13:40:00,38.78,39.07,38.77,38.93,140492.0,30.6844,30.9139,30.6765,30.8031,140492.0
2020-09-11 13:50:00,38.94,39.02,38.88,38.94,30156.0,30.811,30.8743,30.7636,30.811,30156.0
2020-09-11 14:00:00,38.94,39.0,38.84,38.97,41406.0,30.811,30.8585,30.7319,30.8348,41406.0
2020-09-11 14:10:00,38.96,39.08,38.95,39.03,66583.0,30.8269,30.9218,30.819,30.8823,66583.0
2020-09-11 14:20:00,39.04,39.1,38.98,39.01,43356.0,30.8902,30.9376,30.8427,30.8664,43356.0
2020-09-11 14:30:00,39.01,39.19,39.01,39.18,101117.0,30.8664,31.0089,30.8664,31.0009,101117.0
2020-09-11 14:40:00,39.16,39.17,39.04,39.11,129200.0,30.9851,30.993,30.8902,30.9456,129200.0
2020-09-11 14:50:00,39.11,39.14,39.06,39.09,37568.0,30.9456,30.9693,30.906,30.9297,37568.0
2020-09-11 15:00:00,39.09,39.11,38.82,38.82,92575.0,30.9297,30.9456,30.7161,30.7161,92575.0
2020-09-11 15:10:00,38.8,39.0,38.7,38.99,109881.0,30.7003,30.8585,30.6211,30.8506,109881.0
2020-09-11 15:20:00,38.99,39.08,38.95,39.06,79555.0,30.8506,30.9218,30.819,30.906,79555.0
2020-09-11 15:30:00,39.06,39.09,38.92,38.97,67542.0,30.906,30.9297,30.7952,30.8348,67542.0
2020-09-11 15:40:00,38.96,39.1,38.94,39.09,109228.0,30.8269,30.9376,30.811,30.9297,109228.0
2020-09-11 15:50:00,39.12,39.12,38.93,39.05,517056.0,30.9535,30.9535,30.8031,30.8981,517056.0
2020-09-14 09:30:00,39.31,39.31,38.6,38.68,126056.0,31.1038,31.1038,30.542,30.6053,126056.0
2020-09-14 09:40:00,38.7,39.01,38.55,38.56,57478.0,30.6211,30.8664,30.5025,30.5104,57478.0
2020-09-14 09:50:00,38.57,38.99,38.54,38.96,91726.0,30.5183,30.8506,30.4945,30.8269,91726.0
2020-09-14 10:00:00,38.96,39.05,38.79,38.9,78367.0,30.8269,30.8981,30.6924,30.7794,78367.0
2020-09-14 10:10:00,38.88,38.9,38.71,38.85,45028.0,30.7636,30.7794,30.6291,30.7398,45028.0
2020-09-14 10:20:00,38.87,39.19,38.87,39.11,99292.0,30.7557,31.0089,30.7557,30.9456,99292.0
2020-09-14 10:30:00,39.1,39.19,39.08,39.11,42540.0,30.9376,31.0089,30.9218,30.9456,42540.0
2020-09-14 10:40:00,39.12,39.28,39.12,39.23,58647.0,30.9535,31.0801,30.9535,31.0405,58647.0
2020-09-14 10:50:00,39.24,39.26,39.0,39.01,36452.0,31.0484,31.0642,30.8585,30.8664,36452.0
2020-09-14 11:00:00,39.01,39.19,39.0,39.1,77358.0,30.8664,31.0089,30.8585,30.9376,77358.0
2020-09-14 11:10:00,39.09,39.3,39.08,39.23,35307.0,30.9297,31.0959,30.9218,31.0405,35307.0
2020-09-14 11:20:00,39.24,39.35,39.2,39.28,60669.0,31.0484,31.1355,31.0168,31.0801,60669.0
2020-09-14 11:30:00,39.27,39.49,39.26,39.45,42417.0,31.0722,31.2462,31.0642,31.2146,42417.0
2020-09-14 11:40:00,39.45,39.55,39.37,39.42,42745.0,31.2146,31.2937,31.1513,31.1908,42745.0
2020-09-14 11:50:00,39.43,39.48,39.35,39.38,57379.0,31.1988,31.2383,31.1355,31.1592,57379.0
2020-09-14 12:00:00,39.37,39.43,39.34,39.43,58116.0,31.1513,31.1988,31.1275,31.1988,58116.0
2020-09-14 12:10:00,39.45,39.48,39.38,39.47,27008.0,31.2146,31.2383,31.1592,31.2304,27008.0
2020-09-14 12:20:00,39.47,39.58,39.44,39.56,36341.0,31.2304,31.3174,31.2067,31.3016,36341.0
2020-09-14 12:30:00,39.55,39.62,39.52,39.6,35247.0,31.2937,31.3491,31.27,31.3333,35247.0
2020-09-14 12:40:00,39.61,39.7,39.59,39.61,54252.0,31.3412,31.4124,31.3254,31.3412,54252.0
2020-09-14 12:50:00,39.61,39.7,39.6,39.65,114184.0,31.3412,31.4124,31.3333,31.3728,114184.0
2020-09-14 13:00:00,39.62,39.76,39.62,39.71,72088.0,31.3491,31.4599,31.3491,31.4203,72088.0
2020-09-14 13:10:00,39.71,39.71,39.6,39.61,38597.0,31.4203,31.4203,31.3333,31.3412,38597.0
2020-09-14 13:20:00,39.63,39.72,39.6,39.71,43521.0,31.357,31.4282,31.3333,31.4203,43521.0
2020-09-14 13:30:00,39.72,39.74,39.57,39.59,49067.0,31.4282,31.444,31.3095,31.3254,49067.0
2020-09-14 13:40:00,39.57,39.59,39.46,39.47,27864.0,31.3095,31.3254,31.2225,31.2304,27864.0
2020-09-14 13:50:00,39.47,39.65,39.45,39.58,50422.0,31.2304,31.3728,31.2146,31.3174,50422.0
2020-09-14 14:00:00,39.58,39.61,39.5,39.51,49108.0,31.3174,31.3412,31.2541,31.2621,49108.0
2020-09-14 14:10:00,39.51,39.53,39.45,39.46,53354.0,31.2621,31.2779,31.2146,31.2225,53354.0
2020-09-14 14:20:00,39.46,39.57,39.45,39.48,72771.0,31.2225,31.3095,31.2146,31.2383,72771.0
2020-09-14 14:30:00,39.48,39.5,39.36,39.37,57295.0,31.2383,31.2541,31.1434,31.1513,57295.0
2020-09-14 14:40:00,39.37,39.48,39.37,39.46,38209.0,31.1513,31.2383,31.1513,31.2225,38209.0
2020-09-14 14:50:00,39.46,39.52,39.33,39.39,60762.0,31.2225,31.27,31.1196,31.1671,60762.0
2020-09-14 15:00:00,39.39,39.43,39.31,39.38,34914.0,31.1671,31.1988,31.1038,31.1592,34914.0
2020-09-14 15:10:00,39.37,39.38,39.29,39.33,45779.0,31.1513,31.1592,31.088,31.1196,45779.0
2020-09-14 15:20:00,39.32,39.32,39.23,39.27,51505.0,31.1117,31.1117,31.0405,31.0722,51505.0
2020-09-14 15:30:00,39.27,39.29,39.14,39.19,63405.0,31.0722,31.088,30.9693,31.0089,63405.0
2020-09-14 15:40:00,39.21,39.27,39.2,39.24,86137.0,31.0247,31.0722,31.0168,31.0484,86137.0
2020-09-14 15:50:00,39.24,39.28,39.15,39.17,225357.0,31.0484,31.0801,30.9772,30.993,225357.0
2020-09-15 09:30:00,39.5,39.77,39.35,39.64,110469.0,31.2541,31.4678,31.1355,31.3649,110469.0
2020-09-15 09:40:00,39.64,39.78,39.17,39.23,68731.0,31.3649,31.4757,30.993,31.0405,68731.0
2020-09-15 09:50:00,39.22,39.23,39.0,39.12,94496.0,31.0326,31.0405,30.8585,30.9535,94496.0
2020-09-15 10:00:00,39.11,39.29,39.09,39.2,28182.0,30.9456,31.088,30.9297,31.0168,28182.0
2020-09-15 10:10:00,39.19,39.35,39.08,39.28,39713.0,31.0089,31.1355,30.9218,31.0801,39713.0
2020-09-15 10:20:00,39.27,39.3,38.91,38.92,55863.0,31.0722,31.0959,30.7873,30.7952,55863.0
2020-09-15 10:30:00,38.94,39.23,38.88,39.23,31119.0,30.811,31.0405,30.7636,31.0405,31119.0
2020-09-15 10:40:00,39.23,39.36,39.04,39.15,108426.0,31.0405,31.1434,30.8902,30.9772,108426.0
2020-09-15 10:50:00,39.16,39.24,39.12,39.12,23129.0,30.9851,31.0484,30.9535,30.9535,23129.0
2020-09-15 11:00:00,39.11,39.23,39.09,39.11,27276.0,30.9456,31.0405,30.9297,30.9456,27276.0
2020-09-15 11:10:00,39.1,39.2,39.02,39.17,32559.0,30.9376,31.0168,30.8743,30.993,32559.0
2020-09-15 11:20:00,39.16,39.17,39.07,39.1,26344.0,30.9851,30.993,30.9139,30.9376,26344.0
2020-09-15 11:30:00,39.09,39.42,39.08,39.39,38414.0,30.9297,31.1908,30.9218,31.1671,38414.0
2020-09-15 11:40:00,39.39,39.4,39.25,39.33,41921.0,31.1671,31.175,31.0563,31.1196,41921.0
2020-09-15 11:50:00,39.33,39.35,39.22,39.24,22115.0,31.1196,31.1355,31.0326,31.0484,22115.0
2020-09-15 12:00:00,39.24,39.28,39.18,39.27,22443.0,31.0484,31.0801,31.0009,31.0722,22443.0
2020-09-15 12:10:00,39.27,39.38,39.23,39.36,36220.0,31.0722,31.1592,31.0405,31.1434,36220.0
2020-09-15 12:20:00,39.35,39.37,39.24,39.26,96562.0,31.1355,31.1513,31.0484,31.0642,96562.0
2020-09-15 12:30:00,39.26,39.41,39.24,39.33,67213.0,31.0642,31.1829,31.0484,31.1196,67213.0
2020-09-15 12:40:00,39.34,39.35,39.13,39.18,54205.0,31.1275,31.1355,30.9614,31.0009,54205.0
2020-09-15 12:50:00,39.19,39.21,39.13,39.16,26256.0,31.0089,31.0247,30.9614,30.9851,26256.0
2020-09-15 13:00:00,39.16,39.28,39.13,39.22,51810.0,30.9851,31.0801,30.9614,31.0326,51810.0
2020-09-15 13:10:00,39.24,39.25,39.18,39.23,29056.0,31.0484,31.0563,31.0009,31.0405,29056.0
2020-09-15 13:20:00,39.23,39.24,39.16,39.21,18413.0,31.0405,31.0484,30.9851,31.0247,18413.0
2020-09-15 13:30:00,39.2,39.34,39.18,39.3,77814.0,31.0168,31.1275,31.0009,31.0959,77814.0
2020-09-15 13:40:00,39.3,39.32,39.22,39.25,26071.0,31.0959,31.1117,31.0326,31.0563,26071.0
2020-09-15 13:50:00,39.26,39.26,39.15,39.2,34060.0,31.0642,31.0642,30.9772,31.0168,34060.0
2020-09-15 14:00:00,39.21,39.21,39.08,39.09,46696.0,31.0247,31.0247,30.9218,30.9297,46696.0
2020-09-15 14:10:00,39.08,39.15,39.04,39.1,59653.0,30.9218,30.9772,30.8902,30.9376,59653.0
2020-09-15 14:20:00,39.09,39.13,39.06,39.12,60533.0,30.9297,30.9614,30.906,30.9535,60533.0
2020-09-15 14:30:00,39.12,39.13,39.08,39.09,55690.0,30.9535,30.9614,30.9218,30.9297,55690.0
2020-09-15 14:40:00,39.1,39.13,39.04,39.04,85323.0,30.9376,30.9614,30.8902,30.8902,85323.0
2020-09-15 14:50:00,39.04,39.04,38.9,38.94,72690.0,30.8902,30.8902,30.7794,30.811,72690.0
2020-09-15 15:00:00,38.95,38.95,38.76,38.77,88862.0,30.819,30.819,30.6686,30.6765,88862.0
2020-09-15 15:10:00,38.77,38.84,38.74,38.77,151923.0,30.6765,30.7319,30.6528,30.6765,151923.0
2020-09-15 15:20:00,38.77,38.86,38.66,38.71,94525.0,30.6765,30.7477,30.5895,30.6291,94525.0
2020-09-15 15:30:00,38.7,38.71,38.47,38.51,167403.0,30.6211,30.6291,30.4392,30.4708,167403.0
2020-09-15 15:40:00,38.51,38.53,38.45,38.51,156455.0,30.4708,30.4866,30.4233,30.4708,156455.0
2020-09-15 15:50:00,38.5,38.61,38.43,38.58,477901.0,30.4629,30.5499,30.4075,30.5262,477901.0
2020-09-16 09:30:00,38.9,39.11,38.7,38.7,126433.0,30.7794,30.9456,30.6211,30.6211,126433.0
2020-09-16 09:40:00,38.71,38.97,38.65,38.95,75105.0,30.6291,30.8348,30.5816,30.819,75105.0
2020-09-16 09:50:00,38.95,39.2,38.93,39.15,120970.0,30.819,31.0168,30.8031,30.9772,120970.0
2020-09-16 10:00:00,39.16,39.67,39.11,39.55,232779.0,30.9851,31.3887,30.9456,31.2937,232779.0
2020-09-16 10:10:00,39.56,39.61,39.47,39.5,120333.0,31.3016,31.3412,31.2304,31.2541,120333.0
2020-09-16 10:20:00,39.51,39.51,39.25,39.35,60288.0,31.2621,31.2621,31.0563,31.1355,60288.0
2020-09-16 10:30:00,39.36,39.4,39.19,39.36,102097.0,31.1434,31.175,31.0089,31.1434,102097.0
2020-09-16 10:40:00,39.33,39.5,39.32,39.35,38102.0,31.1196,31.2541,31.1117,31.1355,38102.0
2020-09-16 10:50:00,39.35,39.6,39.33,39.58,104204.0,31.1355,31.3333,31.1196,31.3174,104204.0
2020-09-16 11:00:00,39.59,39.85,39.59,39.85,161839.0,31.3254,31.5311,31.3254,31.5311,161839.0
2020-09-16 11:10:00,39.83,40.1,39.8,40.05,137316.0,31.5153,31.7289,31.4915,31.6893,137316.0
2020-09-16 11:20:00,40.05,40.43,40.04,40.4,214142.0,31.6893,31.99,31.6814,31.9663,214142.0
2020-09-16 11:30:00,40.4,40.52,40.3,40.51,143616.0,31.9663,32.0612,31.8871,32.0533,143616.0
2020-09-16 11:40:00,40.53,40.78,40.52,40.77,110911.0,32.0691,32.2669,32.0612,32.259,110911.0
2020-09-16 11:50:00,40.78,40.87,40.69,40.86,72866.0,32.2669,32.3381,32.1957,32.3302,72866.0
2020-09-16 12:00:00,40.87,40.96,40.63,40.73,84349.0,32.3381,32.4094,32.1482,32.2274,84349.0
2020-09-16 12:10:00,40.71,40.84,40.57,40.84,85880.0,32.2115,32.3144,32.1008,32.3144,85880.0
2020-09-16 12:20:00,40.82,41.03,40.82,41.01,57760.0,32.2986,32.4647,32.2986,32.4489,57760.0
2020-09-16 12:30:00,40.99,41.09,40.9,41.07,37429.0,32.4331,32.5122,32.3619,32.4964,37429.0
2020-09-16 12:40:00,41.07,41.41,41.02,41.28,113370.0,32.4964,32.7654,32.4568,32.6626,113370.0
2020-09-16 12:50:00,41.28,41.34,40.99,41.03,96194.0,32.6626,32.71,32.4331,32.4647,96194.0
2020-09-16 13:00:00,41.02,41.12,40.97,41.06,61281.0,32.4568,32.536,32.4173,32.4885,61281.0
2020-09-16 13:10:00,41.07,41.18,40.99,41.16,38959.0,32.4964,32.5834,32.4331,32.5676,38959.0
2020-09-16 13:20:00,41.16,41.27,40.89,40.94,70426.0,32.5676,32.6546,32.354,32.3935,70426.0
2020-09-16 13:30:00,40.92,41.02,40.9,40.94,67368.0,32.3777,32.4568,32.3619,32.3935,67368.0
2020-09-16 13:40:00,40.93,40.98,40.84,40.91,57840.0,32.3856,32.4252,32.3144,32.3698,57840.0
2020-09-16 13:50:00,40.89,40.96,40.86,40.9,23359.0,32.354,32.4094,32.3302,32.3619,23359.0
2020-09-16 14:00:00,40.88,41.15,40.88,41.08,67340.0,32.3461,32.5597,32.3461,32.5043,67340.0
2020-09-16 14:10:00,41.11,41.45,41.08,41.34,112764.0,32.528,32.7971,32.5043,32.71,112764.0
2020-09-16 14:20:00,41.36,41.48,41.29,41.33,77960.0,32.7259,32.8208,32.6705,32.7021,77960.0
2020-09-16 14:30:00,41.36,41.46,41.28,41.46,79492.0,32.7259,32.805,32.6626,32.805,79492.0
2020-09-16 14:40:00,41.47,41.56,41.42,41.55,84008.0,32.8129,32.8841,32.7733,32.8762,84008.0
2020-09-16 14:50:00,41.55,41.58,41.36,41.52,98218.0,32.8762,32.8999,32.7259,32.8525,98218.0
2020-09-16 15:00:00,41.52,41.57,41.06,41.07,92689.0,32.8525,32.892,32.4885,32.4964,92689.0
2020-09-16 15:10:00,41.07,41.09,40.76,41.0,207869.0,32.4964,32.5122,32.2511,32.441,207869.0
2020-09-16 15:20:00,40.99,41.07,40.87,40.89,74326.0,32.4331,32.4964,32.3381,32.354,74326.0
2020-09-16 15:30:00,40.89,41.08,40.81,40.95,112662.0,32.354,32.5043,32.2907,32.4014,112662.0
2020-09-16 15:40:00,40.95,41.1,40.81,41.04,138319.0,32.4014,32.5201,32.2907,32.4727,138319.0
2020-09-16 15:50:00,41.05,41.1,40.54,40.86,1021706.0,32.4806,32.5201,32.077,32.3302,1021706.0
2020-09-17 09:30:00,39.86,40.08,39.62,39.92,205411.0,31.539,31.7131,31.3491,31.5865,205411.0
2020-09-17 09:40:00,39.91,40.13,39.56,40.03,151980.0,31.5786,31.7526,31.3016,31.6735,151980.0
2020-09-17 09:50:00,40.0,40.36,39.94,40.35,47785.0,31.6498,31.9346,31.6023,31.9267,47785.0
2020-09-17 10:00:00,40.33,40.48,40.19,40.4,79015.0,31.9109,32.0296,31.8001,31.9663,79015.0
2020-09-17 10:10:00,40.38,40.55,40.24,40.48,68252.0,31.9504,32.0849,31.8397,32.0296,68252.0
2020-09-17 10:20:00,40.49,40.8,40.47,40.66,137465.0,32.0375,32.2828,32.0216,32.172,137465.0
2020-09-17 10:30:00,40.67,40.71,40.37,40.39,58416.0,32.1799,32.2115,31.9425,31.9583,58416.0
2020-09-17 10:40:00,40.39,40.67,40.26,40.65,59629.0,31.9583,32.1799,31.8555,32.1641,59629.0
2020-09-17 10:50:00,40.65,40.72,40.33,40.39,101112.0,32.1641,32.2195,31.9109,31.9583,101112.0
2020-09-17 11:00:00,40.37,40.67,40.37,40.56,31703.0,31.9425,32.1799,31.9425,32.0929,31703.0
2020-09-17 11:10:00,40.55,40.83,40.54,40.7,33087.0,32.0849,32.3065,32.077,32.2036,33087.0
2020-09-17 11:20:00,40.72,40.85,40.63,40.69,35813.0,32.2195,32.3223,32.1482,32.1957,35813.0
2020-09-17 11:30:00,40.68,40.73,40.61,40.62,18237.0,32.1878,32.2274,32.1324,32.1403,18237.0
2020-09-17 11:40:00,40.65,40.79,40.56,40.77,27189.0,32.1641,32.2748,32.0929,32.259,27189.0
2020-09-17 11:50:00,40.76,40.82,40.62,40.71,73965.0,32.2511,32.2986,32.1403,32.2115,73965.0
2020-09-17 12:00:00,40.69,40.86,40.68,40.76,29751.0,32.1957,32.3302,32.1878,32.2511,29751.0
2020-09-17 12:10:00,40.76,40.79,40.41,40.47,19220.0,32.2511,32.2748,31.9742,32.0216,19220.0
2020-09-17 12:20:00,40.48,40.53,40.36,40.5,39789.0,32.0296,32.0691,31.9346,32.0454,39789.0
2020-09-17 12:30:00,40.49,40.64,40.45,40.64,24604.0,32.0375,32.1562,32.0058,32.1562,24604.0
2020-09-17 12:40:00,40.6,40.78,40.59,40.77,30779.0,32.1245,32.2669,32.1166,32.259,30779.0
2020-09-17 12:50:00,40.79,40.87,40.76,40.84,32420.0,32.2748,32.3381,32.2511,32.3144,32420.0
2020-09-17 13:00:00,40.83,40.89,40.78,40.85,21271.0,32.3065,32.354,32.2669,32.3223,21271.0
2020-09-17 13:10:00,40.84,40.94,40.76,40.85,29332.0,32.3144,32.3935,32.2511,32.3223,29332.0
2020-09-17 13:20:00,40.83,40.94,40.83,40.88,17329.0,32.3065,32.3935,32.3065,32.3461,17329.0
2020-09-17 13:30:00,40.9,41.02,40.9,40.98,17255.0,32.3619,32.4568,32.3619,32.4252,17255.0
2020-09-17 13:40:00,40.97,41.01,40.87,40.95,23758.0,32.4173,32.4489,32.3381,32.4014,23758.0
2020-09-17 13:50:00,40.95,40.98,40.84,40.87,13808.0,32.4014,32.4252,32.3144,32.3381,13808.0
2020-09-17 14:00:00,40.86,40.94,40.82,40.86,21043.0,32.3302,32.3935,32.2986,32.3302,21043.0
2020-09-17 14:10:00,40.87,41.01,40.87,40.94,24328.0,32.3381,32.4489,32.3381,32.3935,24328.0
2020-09-17 14:20:00,40.97,41.02,40.9,40.97,30465.0,32.4173,32.4568,32.3619,32.4173,30465.0
2020-09-17 14:30:00,40.97,41.15,40.94,41.08,46287.0,32.4173,32.5597,32.3935,32.5043,46287.0
2020-09-17 14:40:00,41.07,41.12,41.0,41.09,38436.0,32.4964,32.536,32.441,32.5122,38436.0
2020-09-17 14:50:00,41.11,41.19,41.08,41.09,33680.0,32.528,32.5913,32.5043,32.5122,33680.0
2020-09-17 15:00:00,41.09,41.1,40.73,40.74,98727.0,32.5122,32.5201,32.2274,32.2353,98727.0
2020-09-17 15:10:00,40.72,40.92,40.69,40.69,58961.0,32.2195,32.3777,32.1957,32.1957,58961.0
2020-09-17 15:20:00,40.7,40.85,40.68,40.85,60029.0,32.2036,32.3223,32.1878,32.3223,60029.0
2020-09-17 15:30:00,40.85,40.99,40.83,40.94,77585.0,32.3223,32.4331,32.3065,32.3935,77585.0
2020-09-17 15:40:00,40.95,40.98,40.84,40.98,126575.0,32.4014,32.4252,32.3144,32.4252,126575.0
2020-09-17 15:50:00,40.97,41.2,40.92,41.19,491244.0,32.4173,32.5993,32.3777,32.5913,491244.0
2020-09-18 09:30:00,40.86,41.55,40.8,40.89,620789.0,32.3302,32.8762,32.2828,32.354,620789.0
2020-09-18 09:40:00,40.9,40.97,40.51,40.52,50811.0,32.3619,32.4173,32.0533,32.0612,50811.0
2020-09-18 09:50:00,40.51,40.59,40.42,40.58,77061.0,32.0533,32.1166,31.9821,32.1087,77061.0
2020-09-18 10:00:00,40.62,40.81,40.54,40.76,30699.0,32.1403,32.2907,32.077,32.2511,30699.0
2020-09-18 10:10:00,40.77,41.02,40.71,41.01,58711.0,32.259,32.4568,32.2115,32.4489,58711.0
2020-09-18 10:20:00,41.02,41.16,40.95,41.07,78067.0,32.4568,32.5676,32.4014,32.4964,78067.0
2020-09-18 10:30:00,41.08,41.12,40.91,41.0,49642.0,32.5043,32.536,32.3698,32.441,49642.0
2020-09-18 10:40:00,41.0,41.04,40.8,40.9,38614.0,32.441,32.4727,32.2828,32.3619,38614.0
2020-09-18 10:50:00,40.89,40.9,40.65,40.85,38102.0,32.354,32.3619,32.1641,32.3223,38102.0
2020-09-18 11:00:00,40.87,41.07,40.85,41.02,38624.0,32.3381,32.4964,32.3223,32.4568,38624.0
2020-09-18 11:10:00,41.01,41.24,41.0,41.11,52420.0,32.4489,32.6309,32.441,32.528,52420.0
2020-09-18 11:20:00,41.12,41.2,41.08,41.13,36661.0,32.536,32.5993,32.5043,32.5439,36661.0
2020-09-18 11:30:00,41.14,41.2,41.06,41.08,40756.0,32.5518,32.5993,32.4885,32.5043,40756.0
2020-09-18 11:40:00,41.1,41.2,41.02,41.15,33744.0,32.5201,32.5993,32.4568,32.5597,33744.0
2020-09-18 11:50:00,41.17,41.2,40.91,40.93,54219.0,32.5755,32.5993,32.3698,32.3856,54219.0
2020-09-18 12:00:00,40.92,41.03,40.82,40.83,46550.0,32.3777,32.4647,32.2986,32.3065,46550.0
2020-09-18 12:10:00,40.84,40.94,40.73,40.74,73364.0,32.3144,32.3935,32.2274,32.2353,73364.0
2020-09-18 12:20:00,40.75,40.87,40.61,40.87,74228.0,32.2432,32.3381,32.1324,32.3381,74228.0
2020-09-18 12:30:00,40.87,40.92,40.75,40.89,39511.0,32.3381,32.3777,32.2432,32.354,39511.0
2020-09-18 12:40:00,40.9,40.9,40.69,40.73,32297.0,32.3619,32.3619,32.1957,32.2274,32297.0
2020-09-18 12:50:00,40.74,40.76,40.63,40.74,46634.0,32.2353,32.2511,32.1482,32.2353,46634.0
2020-09-18 13:00:00,40.74,40.83,40.7,40.79,32409.0,32.2353,32.3065,32.2036,32.2748,32409.0
2020-09-18 13:10:00,40.78,40.9,40.69,40.78,37100.0,32.2669,32.3619,32.1957,32.2669,37100.0
2020-09-18 13:20:00,40.79,40.83,40.56,40.56,43097.0,32.2748,32.3065,32.0929,32.0929,43097.0
2020-09-18 13:30:00,40.52,40.57,40.31,40.46,66150.0,32.0612,32.1008,31.895,32.0137,66150.0
2020-09-18 13:40:00,40.46,40.54,40.31,40.48,38532.0,32.0137,32.077,31.895,32.0296,38532.0
2020-09-18 13:50:00,40.48,40.55,40.43,40.55,31985.0,32.0296,32.0849,31.99,32.0849,31985.0
2020-09-18 14:00:00,40.56,40.58,40.46,40.57,35511.0,32.0929,32.1087,32.0137,32.1008,35511.0
2020-09-18 14:10:00,40.57,40.57,40.36,40.37,37809.0,32.1008,32.1008,31.9346,31.9425,37809.0
2020-09-18 14:20:00,40.38,40.58,40.38,40.5,51626.0,31.9504,32.1087,31.9504,32.0454,51626.0
2020-09-18 14:30:00,40.52,40.59,40.42,40.45,38925.0,32.0612,32.1166,31.9821,32.0058,38925.0
2020-09-18 14:40:00,40.46,40.57,40.39,40.44,49937.0,32.0137,32.1008,31.9583,31.9979,49937.0
2020-09-18 14:50:00,40.46,40.46,40.32,40.41,44430.0,32.0137,32.0137,31.903,31.9742,44430.0
2020-09-18 15:00:00,40.4,40.46,40.33,40.38,52873.0,31.9663,32.0137,31.9109,31.9504,52873.0
2020-09-18 15:10:00,40.39,40.51,40.33,40.39,106311.0,31.9583,32.0533,31.9109,31.9583,106311.0
2020-09-18 15:20:00,40.4,40.52,40.37,40.51,65103.0,31.9663,32.0612,31.9425,32.0533,65103.0
2020-09-18 15:30:00,40.51,40.66,40.46,40.61,101020.0,32.0533,32.172,32.0137,32.1324,101020.0
2020-09-18 15:40:00,40.61,40.79,40.57,40.77,185433.0,32.1324,32.2748,32.1008,32.259,185433.0
2020-09-18 15:50:00,40.78,40.94,40.7,40.7,445615.0,32.2669,32.3935,32.2036,32.2036,445615.0
2020-09-21 09:30:00,39.5,40.11,39.1,39.24,147616.0,31.2541,31.7368,30.9376,31.0484,147616.0
2020-09-21 09:40:00,39.21,39.49,39.01,39.25,53834.0,31.0247,31.2462,30.8664,31.0563,53834.0
2020-09-21 09:50:00,39.23,39.34,39.09,39.27,57032.0,31.0405,31.1275,30.9297,31.0722,57032.0
2020-09-21 10:00:00,39.28,39.39,39.09,39.13,96281.0,31.0801,31.1671,30.9297,30.9614,96281.0
2020-09-21 10:10:00,39.12,39.2,38.98,39.05,58499.0,30.9535,31.0168,30.8427,30.8981,58499.0
2020-09-21 10:20:00,39.04,39.06,38.88,39.0,118402.0,30.8902,30.906,30.7636,30.8585,118402.0
2020-09-21 10:30:00,39.01,39.03,38.7,38.81,56620.0,30.8664,30.8823,30.6211,30.7082,56620.0
2020-09-21 10:40:00,38.8,38.94,38.76,38.91,104842.0,30.7003,30.811,30.6686,30.7873,104842.0
2020-09-21 10:50:00,38.91,38.91,38.71,38.77,68367.0,30.7873,30.7873,30.6291,30.6765,68367.0
2020-09-21 11:00:00,38.76,38.9,38.72,38.79,51910.0,30.6686,30.7794,30.637,30.6924,51910.0
2020-09-21 11:10:00,38.81,38.87,38.65,38.7,59419.0,30.7082,30.7557,30.5816,30.6211,59419.0
2020-09-21 11:20:00,38.71,38.84,38.66,38.79,44080.0,30.6291,30.7319,30.5895,30.6924,44080.0
2020-09-21 11:30:00,38.8,38.86,38.73,38.79,53959.0,30.7003,30.7477,30.6449,30.6924,53959.0
2020-09-21 11:40:00,38.8,39.01,38.73,38.98,177065.0,30.7003,30.8664,30.6449,30.8427,177065.0
2020-09-21 11:50:00,38.95,39.07,38.95,39.0,86475.0,30.819,30.9139,30.819,30.8585,86475.0
2020-09-21 12:00:00,38.99,39.3,38.96,39.28,48608.0,30.8506,31.0959,30.8269,31.0801,48608.0
2020-09-21 12:10:00,39.27,39.28,39.02,39.05,53016.0,31.0722,31.0801,30.8743,30.8981,53016.0
2020-09-21 12:20:00,39.06,39.14,38.99,39.04,34298.0,30.906,30.9693,30.8506,30.8902,34298.0
2020-09-21 12:30:00,39.06,39.17,38.98,39.14,32040.0,30.906,30.993,30.8427,30.9693,32040.0
2020-09-21 12:40:00,39.14,39.2,39.05,39.13,39370.0,30.9693,31.0168,30.8981,30.9614,39370.0
2020-09-21 12:50:00,39.14,39.14,39.03,39.04,37866.0,30.9693,30.9693,30.8823,30.8902,37866.0
2020-09-21 13:00:00,39.06,39.12,38.99,39.03,37283.0,30.906,30.9535,30.8506,30.8823,37283.0
2020-09-21 13:10:00,39.03,39.13,39.01,39.04,45693.0,30.8823,30.9614,30.8664,30.8902,45693.0
2020-09-21 13:20:00,39.03,39.06,38.98,39.05,56787.0,30.8823,30.906,30.8427,30.8981,56787.0
2020-09-21 13:30:00,39.04,39.08,38.98,38.99,57117.0,30.8902,30.9218,30.8427,30.8506,57117.0
2020-09-21 13:40:00,39.01,39.01,38.89,38.89,47679.0,30.8664,30.8664,30.7715,30.7715,47679.0
2020-09-21 13:50:00,38.89,38.92,38.78,38.78,62369.0,30.7715,30.7952,30.6844,30.6844,62369.0
2020-09-21 14:00:00,38.77,38.8,38.59,38.6,84148.0,30.6765,30.7003,30.5341,30.542,84148.0
2020-09-21 14:10:00,38.59,38.59,38.43,38.45,83209.0,30.5341,30.5341,30.4075,30.4233,83209.0
2020-09-21 14:20:00,38.45,38.62,38.44,38.52,95679.0,30.4233,30.5578,30.4154,30.4787,95679.0
2020-09-21 14:30:00,38.51,38.59,38.31,38.33,139732.0,30.4708,30.5341,30.3126,30.3284,139732.0
2020-09-21 14:40:00,38.32,38.44,38.29,38.41,106995.0,30.3205,30.4154,30.2967,30.3917,106995.0
2020-09-21 14:50:00,38.41,38.5,38.39,38.49,88942.0,30.3917,30.4629,30.3759,30.455,88942.0
2020-09-21 15:00:00,38.49,38.64,38.45,38.61,86264.0,30.455,30.5737,30.4233,30.5499,86264.0
2020-09-21 15:10:00,38.61,38.7,38.56,38.56,141319.0,30.5499,30.6211,30.5104,30.5104,141319.0
2020-09-21 15:20:00,38.56,38.76,38.56,38.63,115061.0,30.5104,30.6686,30.5104,30.5658,115061.0
2020-09-21 15:30:00,38.63,38.72,38.53,38.66,111245.0,30.5658,30.637,30.4866,30.5895,111245.0
2020-09-21 15:40:00,38.66,38.66,38.58,38.63,121515.0,30.5895,30.5895,30.5262,30.5658,121515.0
2020-09-21 15:50:00,38.64,38.84,38.63,38.83,449919.0,30.5737,30.7319,30.5658,30.724,449919.0
2020-09-22 09:30:00,39.07,39.56,38.94,39.55,115431.0,30.9139,31.3016,30.811,31.2937,115431.0
2020-09-22 09:40:00,39.51,39.7,39.11,39.11,46734.0,31.2621,31.4124,30.9456,30.9456,46734.0
2020-09-22 09:50:00,39.1,39.15,38.95,39.02,51506.0,30.9376,30.9772,30.819,30.8743,51506.0
2020-09-22 10:00:00,38.95,39.0,38.83,38.87,27979.0,30.819,30.8585,30.724,30.7557,27979.0
2020-09-22 10:10:00,38.84,39.07,38.84,38.97,28212.0,30.7319,30.9139,30.7319,30.8348,28212.0
2020-09-22 10:20:00,38.98,39.02,38.79,38.96,19955.0,30.8427,30.8743,30.6924,30.8269,19955.0
2020-09-22 10:30:00,38.99,39.03,38.83,38.9,37717.0,30.8506,30.8823,30.724,30.7794,37717.0
2020-09-22 10:40:00,38.88,38.88,38.62,38.65,25968.0,30.7636,30.7636,30.5578,30.5816,25968.0
2020-09-22 10:50:00,38.65,38.71,38.43,38.45,29937.0,30.5816,30.6291,30.4075,30.4233,29937.0
2020-09-22 11:00:00,38.45,38.52,38.28,38.33,56520.0,30.4233,30.4787,30.2888,30.3284,56520.0
2020-09-22 11:10:00,38.34,38.41,38.28,38.37,44889.0,30.3363,30.3917,30.2888,30.36,44889.0
2020-09-22 11:20:00,38.37,38.44,38.32,38.35,40384.0,30.36,30.4154,30.3205,30.3442,40384.0
2020-09-22 11:30:00,38.36,38.38,38.17,38.33,69267.0,30.3521,30.3679,30.2018,30.3284,69267.0
2020-09-22 11:40:00,38.31,38.42,38.26,38.39,34438.0,30.3126,30.3996,30.273,30.3759,34438.0
2020-09-22 11:50:00,38.38,38.49,38.37,38.37,32774.0,30.3679,30.455,30.36,30.36,32774.0
2020-09-22 12:00:00,38.39,38.48,38.35,38.35,41059.0,30.3759,30.4471,30.3442,30.3442,41059.0
2020-09-22 12:10:00,38.35,38.36,38.27,38.32,30213.0,30.3442,30.3521,30.2809,30.3205,30213.0
2020-09-22 12:20:00,38.34,38.36,38.28,38.29,34171.0,30.3363,30.3521,30.2888,30.2967,34171.0
2020-09-22 12:30:00,38.28,38.29,38.19,38.28,46793.0,30.2888,30.2967,30.2176,30.2888,46793.0
2020-09-22 12:40:00,38.28,38.34,38.22,38.23,29445.0,30.2888,30.3363,30.2413,30.2493,29445.0
2020-09-22 12:50:00,38.23,38.25,38.13,38.19,34072.0,30.2493,30.2651,30.1701,30.2176,34072.0
2020-09-22 13:00:00,38.19,38.24,37.97,38.04,93669.0,30.2176,30.2572,30.0435,30.0989,93669.0
2020-09-22 13:10:00,38.05,38.11,38.03,38.1,35979.0,30.1068,30.1543,30.091,30.1464,35979.0
2020-09-22 13:20:00,38.1,38.18,38.06,38.17,30713.0,30.1464,30.2097,30.1148,30.2018,30713.0
2020-09-22 13:30:00,38.17,38.2,38.09,38.18,36029.0,30.2018,30.2255,30.1385,30.2097,36029.0
2020-09-22 13:40:00,38.18,38.32,38.17,38.26,67590.0,30.2097,30.3205,30.2018,30.273,67590.0
2020-09-22 13:50:00,38.26,38.26,38.13,38.13,68644.0,30.273,30.273,30.1701,30.1701,68644.0
2020-09-22 14:00:00,38.14,38.26,38.14,38.24,63925.0,30.1781,30.273,30.1781,30.2572,63925.0
2020-09-22 14:10:00,38.23,38.29,38.19,38.22,52043.0,30.2493,30.2967,30.2176,30.2413,52043.0
2020-09-22 14:20:00,38.21,38.24,38.14,38.15,63033.0,30.2334,30.2572,30.1781,30.186,63033.0
2020-09-22 14:30:00,38.16,38.32,38.16,38.31,124543.0,30.1939,30.3205,30.1939,30.3126,124543.0
2020-09-22 14:40:00,38.3,38.44,38.27,38.35,125146.0,30.3046,30.4154,30.2809,30.3442,125146.0
2020-09-22 14:50:00,38.36,38.41,38.32,38.34,34736.0,30.3521,30.3917,30.3205,30.3363,34736.0
2020-09-22 15:00:00,38.33,38.37,38.27,38.36,41808.0,30.3284,30.36,30.2809,30.3521,41808.0
2020-09-22 15:10:00,38.36,38.43,38.3,38.43,34082.0,30.3521,30.4075,30.3046,30.4075,34082.0
2020-09-22 15:20:00,38.43,38.51,38.37,38.5,50700.0,30.4075,30.4708,30.36,30.4629,50700.0
2020-09-22 15:30:00,38.5,38.5,38.29,38.31,71148.0,30.4629,30.4629,30.2967,30.3126,71148.0
2020-09-22 15:40:00,38.31,38.43,38.31,38.38,104147.0,30.3126,30.4075,30.3126,30.3679,104147.0
2020-09-22 15:50:00,38.39,38.46,38.31,38.44,360348.0,30.3759,30.4312,30.3126,30.4154,360348.0
2020-09-23 09:30:00,38.71,39.08,38.43,38.96,106657.0,30.6291,30.9218,30.4075,30.8269,106657.0
2020-09-23 09:40:00,38.97,39.01,38.57,38.78,48604.0,30.8348,30.8664,30.5183,30.6844,48604.0
2020-09-23 09:50:00,38.79,38.81,38.63,38.66,42506.0,30.6924,30.7082,30.5658,30.5895,42506.0
2020-09-23 10:00:00,38.67,38.67,38.5,38.53,37704.0,30.5974,30.5974,30.4629,30.4866,37704.0
2020-09-23 10:10:00,38.5,38.5,38.32,38.4,44844.0,30.4629,30.4629,30.3205,30.3838,44844.0
2020-09-23 10:20:00,38.4,38.57,38.34,38.47,59586.0,30.3838,30.5183,30.3363,30.4392,59586.0
2020-09-23 10:30:00,38.48,38.6,38.11,38.26,58675.0,30.4471,30.542,30.1543,30.273,58675.0
2020-09-23 10:40:00,38.26,38.38,38.25,38.3,46071.0,30.273,30.3679,30.2651,30.3046,46071.0
2020-09-23 10:50:00,38.29,38.41,38.17,38.27,44193.0,30.2967,30.3917,30.2018,30.2809,44193.0
2020-09-23 11:00:00,38.26,38.38,38.16,38.29,67319.0,30.273,30.3679,30.1939,30.2967,67319.0
2020-09-23 11:10:00,38.29,38.32,38.13,38.18,48150.0,30.2967,30.3205,30.1701,30.2097,48150.0
2020-09-23 11:20:00,38.17,38.2,37.94,37.97,43694.0,30.2018,30.2255,30.0198,30.0435,43694.0
2020-09-23 11:30:00,37.99,38.0,37.9,37.94,30756.0,30.0594,30.0673,29.9882,30.0198,30756.0
2020-09-23 11:40:00,37.95,37.97,37.78,37.78,59856.0,30.0277,30.0435,29.8932,29.8932,59856.0
2020-09-23 11:50:00,37.77,37.84,37.7,37.8,41798.0,29.8853,29.9407,29.8299,29.909,41798.0
2020-09-23 12:00:00,37.77,37.83,37.7,37.76,42350.0,29.8853,29.9328,29.8299,29.8774,42350.0
2020-09-23 12:10:00,37.79,37.85,37.77,37.78,71638.0,29.9011,29.9486,29.8853,29.8932,71638.0
2020-09-23 12:20:00,37.77,37.85,37.75,37.8,30429.0,29.8853,29.9486,29.8695,29.909,30429.0
2020-09-23 12:30:00,37.8,37.92,37.76,37.86,89993.0,29.909,30.004,29.8774,29.9565,89993.0
2020-09-23 12:40:00,37.87,37.94,37.62,37.62,48626.0,29.9644,30.0198,29.7666,29.7666,48626.0
2020-09-23 12:50:00,37.64,37.69,37.61,37.68,49903.0,29.7824,29.822,29.7587,29.8141,49903.0
2020-09-23 13:00:00,37.69,37.7,37.56,37.59,15447.0,29.822,29.8299,29.7191,29.7429,15447.0
2020-09-23 13:10:00,37.6,37.7,37.57,37.7,43095.0,29.7508,29.8299,29.727,29.8299,43095.0
2020-09-23 13:20:00,37.69,37.71,37.62,37.62,31513.0,29.822,29.8378,29.7666,29.7666,31513.0
2020-09-23 13:30:00,37.63,37.66,37.39,37.44,53073.0,29.7745,29.7983,29.5846,29.6242,53073.0
2020-09-23 13:40:00,37.43,37.51,37.41,37.46,65358.0,29.6163,29.6796,29.6004,29.64,65358.0
2020-09-23 13:50:00,37.46,37.53,37.38,37.43,50616.0,29.64,29.6954,29.5767,29.6163,50616.0
2020-09-23 14:00:00,37.44,37.46,37.33,37.33,53298.0,29.6242,29.64,29.5371,29.5371,53298.0
2020-09-23 14:10:00,37.34,37.35,36.91,36.93,91067.0,29.5451,29.553,29.2048,29.2206,91067.0
2020-09-23 14:20:00,36.92,37.05,36.88,37.03,81390.0,29.2127,29.3156,29.1811,29.2998,81390.0
2020-09-23 14:30:00,37.03,37.06,36.91,36.95,36087.0,29.2998,29.3235,29.2048,29.2365,36087.0
2020-09-23 14:40:00,36.96,36.96,36.84,36.87,41719.0,29.2444,29.2444,29.1494,29.1732,41719.0
2020-09-23 14:50:00,36.88,37.01,36.82,36.86,58691.0,29.1811,29.2839,29.1336,29.1653,58691.0
2020-09-23 15:00:00,36.85,36.92,36.78,36.88,57981.0,29.1573,29.2127,29.102,29.1811,57981.0
2020-09-23 15:10:00,36.87,37.01,36.83,36.88,69996.0,29.1732,29.2839,29.1415,29.1811,69996.0
2020-09-23 15:20:00,36.88,36.88,36.76,36.88,75688.0,29.1811,29.1811,29.0861,29.1811,75688.0
2020-09-23 15:30:00,36.87,36.94,36.78,36.85,87777.0,29.1732,29.2286,29.102,29.1573,87777.0
2020-09-23 15:40:00,36.84,36.88,36.59,36.61,147473.0,29.1494,29.1811,28.9516,28.9674,147473.0
2020-09-23 15:50:00,36.6,36.68,36.34,36.39,803941.0,28.9595,29.0228,28.7538,28.7934,803941.0
2020-09-24 09:30:00,36.18,36.23,35.41,35.45,278721.0,28.6272,28.6668,28.018,28.0496,278721.0
2020-09-24 09:40:00,35.48,36.18,35.33,36.13,137683.0,28.0733,28.6272,27.9547,28.5876,137683.0
2020-09-24 09:50:00,36.12,36.2,35.71,35.8,102079.0,28.5797,28.643,28.2553,28.3265,102079.0
2020-09-24 10:00:00,35.8,36.48,35.79,36.42,151023.0,28.3265,28.8646,28.3186,28.8171,151023.0
2020-09-24 10:10:00,36.42,36.42,36.13,36.17,59585.0,28.8171,28.8171,28.5876,28.6193,59585.0
2020-09-24 10:20:00,36.16,36.17,35.82,35.9,63997.0,28.6114,28.6193,28.3424,28.4057,63997.0
2020-09-24 10:30:00,35.89,36.05,35.8,35.95,68081.0,28.3978,28.5244,28.3265,28.4452,68081.0
2020-09-24 10:40:00,35.95,36.03,35.86,35.92,79693.0,28.4452,28.5085,28.374,28.4215,79693.0
2020-09-24 10:50:00,35.94,36.05,35.83,36.02,47115.0,28.4373,28.5244,28.3503,28.5006,47115.0
2020-09-24 11:00:00,36.0,36.1,35.96,36.0,49226.0,28.4848,28.5639,28.4531,28.4848,49226.0
2020-09-24 11:10:00,36.02,36.16,35.73,35.74,53258.0,28.5006,28.6114,28.2712,28.2791,53258.0
2020-09-24 11:20:00,35.74,35.94,35.71,35.94,65382.0,28.2791,28.4373,28.2553,28.4373,65382.0
2020-09-24 11:30:00,35.93,36.1,35.93,36.09,138338.0,28.4294,28.5639,28.4294,28.556,138338.0
2020-09-24 11:40:00,36.12,36.26,36.04,36.11,81709.0,28.5797,28.6905,28.5164,28.5718,81709.0
2020-09-24 11:50:00,36.12,36.38,36.1,36.35,130904.0,28.5797,28.7855,28.5639,28.7617,130904.0
2020-09-24 12:00:00,36.34,36.62,36.32,36.62,91582.0,28.7538,28.9754,28.738,28.9754,91582.0
2020-09-24 12:10:00,36.61,36.69,36.49,36.67,138030.0,28.9674,29.0307,28.8725,29.0149,138030.0
2020-09-24 12:20:00,36.7,36.77,36.59,36.6,62532.0,29.0387,29.094,28.9516,28.9595,62532.0
2020-09-24 12:30:00,36.61,36.65,36.45,36.5,53657.0,28.9674,28.9991,28.8408,28.8804,53657.0
2020-09-24 12:40:00,36.49,36.54,36.44,36.54,38224.0,28.8725,28.9121,28.8329,28.9121,38224.0
2020-09-24 12:50:00,36.55,36.75,36.52,36.7,70705.0,28.92,29.0782,28.8962,29.0387,70705.0
2020-09-24 13:00:00,36.69,36.92,36.65,36.91,62719.0,29.0307,29.2127,28.9991,29.2048,62719.0
2020-09-24 13:10:00,36.88,37.14,36.87,36.94,64416.0,29.1811,29.3868,29.1732,29.2286,64416.0
2020-09-24 13:20:00,36.94,37.16,36.94,37.05,63687.0,29.2286,29.4026,29.2286,29.3156,63687.0
2020-09-24 13:30:00,37.07,37.29,37.06,37.25,141343.0,29.3314,29.5055,29.3235,29.4738,141343.0
2020-09-24 13:40:00,37.25,37.4,37.11,37.17,105613.0,29.4738,29.5925,29.3631,29.4105,105613.0
2020-09-24 13:50:00,37.18,37.44,37.17,37.23,89973.0,29.4185,29.6242,29.4105,29.458,89973.0
2020-09-24 14:00:00,37.24,37.32,37.06,37.1,77460.0,29.4659,29.5292,29.3235,29.3552,77460.0
2020-09-24 14:10:00,37.11,37.15,36.81,36.86,59963.0,29.3631,29.3947,29.1257,29.1653,59963.0
2020-09-24 14:20:00,36.86,36.94,36.84,36.85,36904.0,29.1653,29.2286,29.1494,29.1573,36904.0
2020-09-24 14:30:00,36.85,36.95,36.79,36.81,33593.0,29.1573,29.2365,29.1099,29.1257,33593.0
2020-09-24 14:40:00,36.82,36.9,36.59,36.61,47965.0,29.1336,29.1969,28.9516,28.9674,47965.0
2020-09-24 14:50:00,36.62,36.64,36.45,36.47,85771.0,28.9754,28.9912,28.8408,28.8567,85771.0
2020-09-24 15:00:00,36.5,36.63,36.47,36.51,39160.0,28.8804,28.9833,28.8567,28.8883,39160.0
2020-09-24 15:10:00,36.5,36.66,36.37,36.39,46742.0,28.8804,29.007,28.7775,28.7934,46742.0
2020-09-24 15:20:00,36.37,36.42,36.25,36.39,42324.0,28.7775,28.8171,28.6826,28.7934,42324.0
2020-09-24 15:30:00,36.37,36.5,36.28,36.48,68277.0,28.7775,28.8804,28.7063,28.8646,68277.0
2020-09-24 15:40:00,36.48,36.61,36.43,36.48,125103.0,28.8646,28.9674,28.825,28.8646,125103.0
2020-09-24 15:50:00,36.52,36.7,36.48,36.66,281210.0,28.8962,29.0387,28.8646,29.007,281210.0
2020-09-25 09:30:00,36.25,36.61,36.06,36.58,107073.0,28.6826,28.9674,28.5323,28.9437,107073.0
2020-09-25 09:40:00,36.58,36.82,36.54,36.59,36484.0,28.9437,29.1336,28.9121,28.9516,36484.0
2020-09-25 09:50:00,36.62,36.73,36.41,36.61,66596.0,28.9754,29.0624,28.8092,28.9674,66596.0
2020-09-25 10:00:00,36.6,36.82,36.46,36.54,75497.0,28.9595,29.1336,28.8488,28.9121,75497.0
2020-09-25 10:10:00,36.53,36.62,36.3,36.58,37546.0,28.9041,28.9754,28.7222,28.9437,37546.0
2020-09-25 10:20:00,36.56,36.79,36.51,36.65,26032.0,28.9279,29.1099,28.8883,28.9991,26032.0
2020-09-25 10:30:00,36.65,36.88,36.55,36.87,68356.0,28.9991,29.1811,28.92,29.1732,68356.0
2020-09-25 10:40:00,36.87,36.96,36.63,36.66,30283.0,29.1732,29.2444,28.9833,29.007,30283.0
2020-09-25 10:50:00,36.69,36.8,36.56,36.79,38496.0,29.0307,29.1178,28.9279,29.1099,38496.0
2020-09-25 11:00:00,36.8,36.82,36.65,36.7,41667.0,29.1178,29.1336,28.9991,29.0387,41667.0
2020-09-25 11:10:00,36.73,36.86,36.63,36.86,61409.0,29.0624,29.1653,28.9833,29.1653,61409.0
2020-09-25 11:20:00,36.85,37.07,36.82,37.0,68577.0,29.1573,29.3314,29.1336,29.276,68577.0
2020-09-25 11:30:00,37.0,37.15,36.98,37.02,57472.0,29.276,29.3947,29.2602,29.2919,57472.0
2020-09-25 11:40:00,37.01,37.02,36.79,36.88,51238.0,29.2839,29.2919,29.1099,29.1811,51238.0
2020-09-25 11:50:00,36.88,36.96,36.82,36.85,53604.0,29.1811,29.2444,29.1336,29.1573,53604.0
2020-09-25 12:00:00,36.84,36.99,36.82,36.95,79122.0,29.1494,29.2681,29.1336,29.2365,79122.0
2020-09-25 12:10:00,36.95,36.98,36.88,36.91,24077.0,29.2365,29.2602,29.1811,29.2048,24077.0
2020-09-25 12:20:00,36.92,36.93,36.78,36.84,32915.0,29.2127,29.2206,29.102,29.1494,32915.0
2020-09-25 12:30:00,36.85,36.99,36.76,36.99,37165.0,29.1573,29.2681,29.0861,29.2681,37165.0
2020-09-25 12:40:00,36.99,37.04,36.92,36.93,23980.0,29.2681,29.3077,29.2127,29.2206,23980.0
2020-09-25 12:50:00,36.92,36.97,36.84,36.86,21103.0,29.2127,29.2523,29.1494,29.1653,21103.0
2020-09-25 13:00:00,36.86,36.97,36.78,36.94,31052.0,29.1653,29.2523,29.102,29.2286,31052.0
2020-09-25 13:10:00,36.95,37.11,36.9,37.1,41761.0,29.2365,29.3631,29.1969,29.3552,41761.0
2020-09-25 13:20:00,37.08,37.24,37.07,37.23,24815.0,29.3393,29.4659,29.3314,29.458,24815.0
2020-09-25 13:30:00,37.26,37.28,37.09,37.12,39133.0,29.4818,29.4976,29.3472,29.371,39133.0
2020-09-25 13:40:00,37.13,37.25,37.12,37.14,25559.0,29.3789,29.4738,29.371,29.3868,25559.0
2020-09-25 13:50:00,37.15,37.17,37.07,37.12,28310.0,29.3947,29.4105,29.3314,29.371,28310.0
2020-09-25 14:00:00,37.13,37.19,37.1,37.16,33857.0,29.3789,29.4264,29.3552,29.4026,33857.0
2020-09-25 14:10:00,37.16,37.21,37.07,37.21,49947.0,29.4026,29.4422,29.3314,29.4422,49947.0
2020-09-25 14:20:00,37.23,37.3,37.17,37.28,51214.0,29.458,29.5134,29.4105,29.4976,51214.0
2020-09-25 14:30:00,37.29,37.39,37.18,37.18,63088.0,29.5055,29.5846,29.4185,29.4185,63088.0
2020-09-25 14:40:00,37.18,37.18,37.08,37.13,34340.0,29.4185,29.4185,29.3393,29.3789,34340.0
2020-09-25 14:50:00,37.13,37.38,37.12,37.36,35760.0,29.3789,29.5767,29.371,29.5609,35760.0
2020-09-25 15:00:00,37.37,37.56,37.34,37.53,44419.0,29.5688,29.7191,29.5451,29.6954,44419.0
2020-09-25 15:10:00,37.53,37.7,37.51,37.69,60514.0,29.6954,29.8299,29.6796,29.822,60514.0
2020-09-25 15:20:00,37.68,37.79,37.53,37.77,76958.0,29.8141,29.9011,29.6954,29.8853,76958.0
2020-09-25 15:30:00,37.77,37.8,37.5,37.5,102905.0,29.8853,29.909,29.6717,29.6717,102905.0
2020-09-25 15:40:00,37.5,37.58,37.43,37.57,123029.0,29.6717,29.735,29.6163,29.727,123029.0
2020-09-25 15:50:00,37.56,37.56,37.37,37.45,372715.0,29.7191,29.7191,29.5688,29.6321,372715.0
2020-09-28 09:30:00,38.28,38.37,37.61,37.65,191263.0,30.2888,30.36,29.7587,29.7903,191263.0
2020-09-28 09:40:00,37.67,37.7,37.37,37.54,139217.0,29.8062,29.8299,29.5688,29.7033,139217.0
2020-09-28 09:50:00,37.55,37.67,37.31,37.51,94692.0,29.7112,29.8062,29.5213,29.6796,94692.0
2020-09-28 10:00:00,37.52,37.68,37.48,37.5,84549.0,29.6875,29.8141,29.6558,29.6717,84549.0
2020-09-28 10:10:00,37.51,37.63,37.38,37.38,74689.0,29.6796,29.7745,29.5767,29.5767,74689.0
2020-09-28 10:20:00,37.38,37.47,37.28,37.39,55944.0,29.5767,29.6479,29.4976,29.5846,55944.0
2020-09-28 10:30:00,37.4,37.45,37.27,37.27,34667.0,29.5925,29.6321,29.4897,29.4897,34667.0
2020-09-28 10:40:00,37.27,37.5,37.26,37.41,60241.0,29.4897,29.6717,29.4818,29.6004,60241.0
2020-09-28 10:50:00,37.41,37.51,37.35,37.46,103095.0,29.6004,29.6796,29.553,29.64,103095.0
2020-09-28 11:00:00,37.48,37.54,37.39,37.42,54610.0,29.6558,29.7033,29.5846,29.6084,54610.0
2020-09-28 11:10:00,37.42,37.45,37.29,37.42,22220.0,29.6084,29.6321,29.5055,29.6084,22220.0
2020-09-28 11:20:00,37.42,37.49,37.27,37.32,71266.0,29.6084,29.6637,29.4897,29.5292,71266.0
2020-09-28 11:30:00,37.31,37.44,37.26,37.44,59160.0,29.5213,29.6242,29.4818,29.6242,59160.0
2020-09-28 11:40:00,37.42,37.67,37.4,37.58,70114.0,29.6084,29.8062,29.5925,29.735,70114.0
2020-09-28 11:50:00,37.57,37.57,37.32,37.41,72906.0,29.727,29.727,29.5292,29.6004,72906.0
2020-09-28 12:00:00,37.41,37.76,37.4,37.73,59957.0,29.6004,29.8774,29.5925,29.8536,59957.0
2020-09-28 12:10:00,37.73,37.87,37.71,37.78,81685.0,29.8536,29.9644,29.8378,29.8932,81685.0
2020-09-28 12:20:00,37.78,37.89,37.67,37.87,51736.0,29.8932,29.9802,29.8062,29.9644,51736.0
2020-09-28 12:30:00,37.89,37.91,37.73,37.74,23643.0,29.9802,29.9961,29.8536,29.8616,23643.0
2020-09-28 12:40:00,37.76,37.92,37.73,37.86,24574.0,29.8774,30.004,29.8536,29.9565,24574.0
2020-09-28 12:50:00,37.86,37.89,37.74,37.74,35234.0,29.9565,29.9802,29.8616,29.8616,35234.0
2020-09-28 13:00:00,37.75,37.81,37.68,37.75,36155.0,29.8695,29.9169,29.8141,29.8695,36155.0
2020-09-28 13:10:00,37.76,38.02,37.76,37.98,59787.0,29.8774,30.0831,29.8774,30.0515,59787.0
2020-09-28 13:20:00,37.98,37.99,37.83,37.9,32880.0,30.0515,30.0594,29.9328,29.9882,32880.0
2020-09-28 13:30:00,37.89,37.92,37.76,37.81,31043.0,29.9802,30.004,29.8774,29.9169,31043.0
2020-09-28 13:40:00,37.79,37.8,37.58,37.64,49852.0,29.9011,29.909,29.735,29.7824,49852.0
2020-09-28 13:50:00,37.65,37.73,37.61,37.72,38820.0,29.7903,29.8536,29.7587,29.8457,38820.0
2020-09-28 14:00:00,37.72,37.93,37.7,37.92,45502.0,29.8457,30.0119,29.8299,30.004,45502.0
2020-09-28 14:10:00,37.92,37.94,37.8,37.81,76191.0,30.004,30.0198,29.909,29.9169,76191.0
2020-09-28 14:20:00,37.82,37.83,37.59,37.61,82481.0,29.9249,29.9328,29.7429,29.7587,82481.0
2020-09-28 14:30:00,37.6,37.83,37.59,37.79,76668.0,29.7508,29.9328,29.7429,29.9011,76668.0
2020-09-28 14:40:00,37.8,37.91,37.76,37.89,73953.0,29.909,29.9961,29.8774,29.9802,73953.0
2020-09-28 14:50:00,37.89,37.92,37.76,37.86,76847.0,29.9802,30.004,29.8774,29.9565,76847.0
2020-09-28 15:00:00,37.86,37.93,37.75,37.79,75122.0,29.9565,30.0119,29.8695,29.9011,75122.0
2020-09-28 15:10:00,37.79,37.88,37.75,37.77,91396.0,29.9011,29.9723,29.8695,29.8853,91396.0
2020-09-28 15:20:00,37.77,37.77,37.63,37.77,76329.0,29.8853,29.8853,29.7745,29.8853,76329.0
2020-09-28 15:30:00,37.77,37.77,37.62,37.67,76692.0,29.8853,29.8853,29.7666,29.8062,76692.0
2020-09-28 15:40:00,37.66,37.68,37.47,37.48,131092.0,29.7983,29.8141,29.6479,29.6558,131092.0
2020-09-28 15:50:00,37.48,37.52,37.33,37.45,364548.0,29.6558,29.6875,29.5371,29.6321,364548.0
2020-09-29 09:30:00,37.24,37.47,36.84,36.91,80537.0,29.4659,29.6479,29.1494,29.2048,80537.0
2020-09-29 09:40:00,36.92,36.96,36.54,36.58,97467.0,29.2127,29.2444,28.9121,28.9437,97467.0
2020-09-29 09:50:00,36.54,36.7,36.37,36.56,163930.0,28.9121,29.0387,28.7775,28.9279,163930.0
2020-09-29 10:00:00,36.58,36.58,36.32,36.38,106240.0,28.9437,28.9437,28.738,28.7855,106240.0
2020-09-29 10:10:00,36.39,36.44,36.19,36.26,65418.0,28.7934,28.8329,28.6351,28.6905,65418.0
2020-09-29 10:20:00,36.26,36.27,36.11,36.12,237366.0,28.6905,28.6984,28.5718,28.5797,237366.0
2020-09-29 10:30:00,36.12,36.14,35.83,35.91,322887.0,28.5797,28.5956,28.3503,28.4136,322887.0
2020-09-29 10:40:00,35.9,35.96,35.78,35.83,242520.0,28.4057,28.4531,28.3107,28.3503,242520.0
2020-09-29 10:50:00,35.82,35.99,35.67,35.72,153868.0,28.3424,28.4769,28.2237,28.2632,153868.0
2020-09-29 11:00:00,35.72,35.73,35.46,35.47,157086.0,28.2632,28.2712,28.0575,28.0654,157086.0
2020-09-29 11:10:00,35.48,35.49,35.29,35.33,178418.0,28.0733,28.0813,27.923,27.9547,178418.0
2020-09-29 11:20:00,35.33,35.46,35.25,35.27,181855.0,27.9547,28.0575,27.8914,27.9072,181855.0
2020-09-29 11:30:00,35.27,35.29,35.16,35.18,118291.0,27.9072,27.923,27.8201,27.836,118291.0
2020-09-29 11:40:00,35.18,35.21,34.97,35.02,213037.0,27.836,27.8597,27.6698,27.7094,213037.0
2020-09-29 11:50:00,35.02,35.29,35.01,35.27,114587.0,27.7094,27.923,27.7015,27.9072,114587.0
2020-09-29 12:00:00,35.27,35.3,35.15,35.22,70372.0,27.9072,27.9309,27.8122,27.8676,70372.0
2020-09-29 12:10:00,35.2,35.24,35.06,35.14,61375.0,27.8518,27.8834,27.741,27.8043,61375.0
2020-09-29 12:20:00,35.14,35.21,35.09,35.1,254540.0,27.8043,27.8597,27.7648,27.7727,254540.0
2020-09-29 12:30:00,35.1,35.11,34.96,35.06,129083.0,27.7727,27.7806,27.6619,27.741,129083.0
2020-09-29 12:40:00,35.06,35.07,34.9,35.0,112906.0,27.741,27.7489,27.6144,27.6935,112906.0
2020-09-29 12:50:00,35.01,35.22,34.99,35.2,77070.0,27.7015,27.8676,27.6856,27.8518,77070.0
2020-09-29 13:00:00,35.2,35.26,35.11,35.16,51928.0,27.8518,27.8993,27.7806,27.8201,51928.0
2020-09-29 13:10:00,35.14,35.31,35.14,35.3,60834.0,27.8043,27.9388,27.8043,27.9309,60834.0
2020-09-29 13:20:00,35.3,35.49,35.22,35.48,78971.0,27.9309,28.0813,27.8676,28.0733,78971.0
2020-09-29 13:30:00,35.48,35.52,35.39,35.42,61502.0,28.0733,28.105,28.0021,28.0259,61502.0
2020-09-29 13:40:00,35.43,35.43,35.32,35.37,48712.0,28.0338,28.0338,27.9467,27.9863,48712.0
2020-09-29 13:50:00,35.38,35.63,35.38,35.58,92243.0,27.9942,28.192,27.9942,28.1525,92243.0
2020-09-29 14:00:00,35.58,35.7,35.56,35.67,176995.0,28.1525,28.2474,28.1366,28.2237,176995.0
2020-09-29 14:10:00,35.67,35.85,35.63,35.83,185805.0,28.2237,28.3661,28.192,28.3503,185805.0
2020-09-29 14:20:00,35.83,35.85,35.78,35.81,107898.0,28.3503,28.3661,28.3107,28.3345,107898.0
2020-09-29 14:30:00,35.82,35.99,35.77,35.92,80419.0,28.3424,28.4769,28.3028,28.4215,80419.0
2020-09-29 14:40:00,35.93,36.04,35.91,36.02,102754.0,28.4294,28.5164,28.4136,28.5006,102754.0
2020-09-29 14:50:00,36.01,36.01,35.87,35.9,137957.0,28.4927,28.4927,28.3819,28.4057,137957.0
2020-09-29 15:00:00,35.9,35.92,35.76,35.82,72393.0,28.4057,28.4215,28.2949,28.3424,72393.0
2020-09-29 15:10:00,35.81,36.08,35.81,36.06,229030.0,28.3345,28.5481,28.3345,28.5323,229030.0
2020-09-29 15:20:00,36.05,36.06,35.94,36.06,71150.0,28.5244,28.5323,28.4373,28.5323,71150.0
2020-09-29 15:30:00,36.06,36.18,36.04,36.09,94293.0,28.5323,28.6272,28.5164,28.556,94293.0
2020-09-29 15:40:00,36.09,36.26,36.07,36.19,162946.0,28.556,28.6905,28.5402,28.6351,162946.0
2020-09-29 15:50:00,36.18,36.23,36.11,36.19,484538.0,28.6272,28.6668,28.5718,28.6351,484538.0
2020-09-30 09:30:00,36.44,36.5,36.11,36.16,169968.0,28.8329,28.8804,28.5718,28.6114,169968.0
2020-09-30 09:40:00,36.12,36.61,35.96,36.49,145712.0,28.5797,28.9674,28.4531,28.8725,145712.0
2020-09-30 09:50:00,36.49,36.59,36.16,36.29,144651.0,28.8725,28.9516,28.6114,28.7142,144651.0
2020-09-30 10:00:00,36.28,36.62,36.18,36.51,79082.0,28.7063,28.9754,28.6272,28.8883,79082.0
2020-09-30 10:10:00,36.52,36.58,36.27,36.27,63387.0,28.8962,28.9437,28.6984,28.6984,63387.0
2020-09-30 10:20:00,36.28,36.41,36.15,36.27,120622.0,28.7063,28.8092,28.6035,28.6984,120622.0
2020-09-30 10:30:00,36.29,36.66,36.28,36.66,54320.0,28.7142,29.007,28.7063,29.007,54320.0
2020-09-30 10:40:00,36.67,36.76,36.52,36.57,64770.0,29.0149,29.0861,28.8962,28.9358,64770.0
2020-09-30 10:50:00,36.57,36.68,36.44,36.45,49607.0,28.9358,29.0228,28.8329,28.8408,49607.0
2020-09-30 11:00:00,36.43,36.48,36.23,36.23,111460.0,28.825,28.8646,28.6668,28.6668,111460.0
2020-09-30 11:10:00,36.23,36.35,36.15,36.35,67230.0,28.6668,28.7617,28.6035,28.7617,67230.0
2020-09-30 11:20:00,36.36,36.49,36.3,36.32,78344.0,28.7696,28.8725,28.7222,28.738,78344.0
2020-09-30 11:30:00,36.32,36.34,36.15,36.18,36520.0,28.738,28.7538,28.6035,28.6272,36520.0
2020-09-30 11:40:00,36.19,36.25,36.1,36.21,117416.0,28.6351,28.6826,28.5639,28.6509,117416.0
2020-09-30 11:50:00,36.21,36.33,36.16,36.28,51802.0,28.6509,28.7459,28.6114,28.7063,51802.0
2020-09-30 12:00:00,36.3,36.31,36.2,36.2,64958.0,28.7222,28.7301,28.643,28.643,64958.0
2020-09-30 12:10:00,36.2,36.2,36.03,36.05,91507.0,28.643,28.643,28.5085,28.5244,91507.0
2020-09-30 12:20:00,36.05,36.24,36.03,36.19,70054.0,28.5244,28.6747,28.5085,28.6351,70054.0
2020-09-30 12:30:00,36.18,36.22,36.0,36.07,103978.0,28.6272,28.6589,28.4848,28.5402,103978.0
2020-09-30 12:40:00,36.07,36.38,36.06,36.36,76089.0,28.5402,28.7855,28.5323,28.7696,76089.0
2020-09-30 12:50:00,36.36,36.61,36.34,36.59,54007.0,28.7696,28.9674,28.7538,28.9516,54007.0
2020-09-30 13:00:00,36.59,36.65,36.52,36.52,38008.0,28.9516,28.9991,28.8962,28.8962,38008.0
2020-09-30 13:10:00,36.51,36.56,36.46,36.48,35972.0,28.8883,28.9279,28.8488,28.8646,35972.0
2020-09-30 13:20:00,36.46,36.57,36.46,36.52,52767.0,28.8488,28.9358,28.8488,28.8962,52767.0
2020-09-30 13:30:00,36.52,36.61,36.5,36.61,45816.0,28.8962,28.9674,28.8804,28.9674,45816.0
2020-09-30 13:40:00,36.61,36.62,36.34,36.35,58237.0,28.9674,28.9754,28.7538,28.7617,58237.0
2020-09-30 13:50:00,36.36,36.39,36.18,36.25,55092.0,28.7696,28.7934,28.6272,28.6826,55092.0
2020-09-30 14:00:00,36.25,36.39,36.14,36.38,54064.0,28.6826,28.7934,28.5956,28.7855,54064.0
2020-09-30 14:10:00,36.37,36.58,36.37,36.57,60648.0,28.7775,28.9437,28.7775,28.9358,60648.0
2020-09-30 14:20:00,36.58,36.59,36.23,36.36,110684.0,28.9437,28.9516,28.6668,28.7696,110684.0
2020-09-30 14:30:00,36.34,36.34,36.11,36.13,102874.0,28.7538,28.7538,28.5718,28.5876,102874.0
2020-09-30 14:40:00,36.13,36.14,35.88,35.94,75378.0,28.5876,28.5956,28.3898,28.4373,75378.0
2020-09-30 14:50:00,35.93,36.18,35.91,36.13,89930.0,28.4294,28.6272,28.4136,28.5876,89930.0
2020-09-30 15:00:00,36.12,36.17,36.0,36.06,67438.0,28.5797,28.6193,28.4848,28.5323,67438.0
2020-09-30 15:10:00,36.05,36.06,35.84,35.9,106573.0,28.5244,28.5323,28.3582,28.4057,106573.0
2020-09-30 15:20:00,35.91,36.09,35.83,36.07,112545.0,28.4136,28.556,28.3503,28.5402,112545.0
2020-09-30 15:30:00,36.05,36.05,35.81,35.84,81368.0,28.5244,28.5244,28.3345,28.3582,81368.0
2020-09-30 15:40:00,35.83,36.05,35.8,36.0,152480.0,28.3503,28.5244,28.3265,28.4848,152480.0
2020-09-30 15:50:00,36.0,36.06,35.91,35.93,470678.0,28.4848,28.5323,28.4136,28.4294,470678.0
2020-10-01 09:30:00,35.33,35.82,35.01,35.78,239000.0,27.9547,28.3424,27.7015,28.3107,239000.0
2020-10-01 09:40:00,35.76,35.78,35.21,35.39,96403.0,28.2949,28.3107,27.8597,28.0021,96403.0
2020-10-01 09:50:00,35.4,35.45,35.24,35.38,210837.0,28.01,28.0496,27.8834,27.9942,210837.0
2020-10-01 10:00:00,35.36,35.44,34.91,35.09,212743.0,27.9784,28.0417,27.6223,27.7648,212743.0
2020-10-01 10:10:00,35.08,35.12,34.9,35.07,80432.0,27.7568,27.7885,27.6144,27.7489,80432.0
2020-10-01 10:20:00,35.08,35.09,34.8,34.96,66677.0,27.7568,27.7648,27.5353,27.6619,66677.0
2020-10-01 10:30:00,34.94,34.97,34.69,34.92,65188.0,27.6461,27.6698,27.4483,27.6302,65188.0
2020-10-01 10:40:00,34.92,35.12,34.91,35.04,140285.0,27.6302,27.7885,27.6223,27.7252,140285.0
2020-10-01 10:50:00,35.03,35.05,34.86,34.94,53871.0,27.7173,27.7331,27.5828,27.6461,53871.0
2020-10-01 11:00:00,34.99,35.07,34.9,34.96,53399.0,27.6856,27.7489,27.6144,27.6619,53399.0
2020-10-01 11:10:00,34.94,35.05,34.9,35.0,52511.0,27.6461,27.7331,27.6144,27.6935,52511.0
2020-10-01 11:20:00,34.99,35.03,34.88,34.9,101960.0,27.6856,27.7173,27.5986,27.6144,101960.0
2020-10-01 11:30:00,34.92,34.92,34.81,34.82,49347.0,27.6302,27.6302,27.5432,27.5511,49347.0
2020-10-01 11:40:00,34.81,34.94,34.77,34.85,35747.0,27.5432,27.6461,27.5116,27.5749,35747.0
2020-10-01 11:50:00,34.87,34.91,34.84,34.9,38518.0,27.5907,27.6223,27.5669,27.6144,38518.0
2020-10-01 12:00:00,34.9,34.9,34.79,34.84,51465.0,27.6144,27.6144,27.5274,27.5669,51465.0
2020-10-01 12:10:00,34.84,34.86,34.72,34.77,48440.0,27.5669,27.5828,27.472,27.5116,48440.0
2020-10-01 12:20:00,34.77,34.8,34.65,34.76,51865.0,27.5116,27.5353,27.4166,27.5036,51865.0
2020-10-01 12:30:00,34.76,34.82,34.68,34.68,42284.0,27.5036,27.5511,27.4403,27.4403,42284.0
2020-10-01 12:40:00,34.68,34.86,34.67,34.83,29986.0,27.4403,27.5828,27.4324,27.559,29986.0
2020-10-01 12:50:00,34.83,34.86,34.76,34.81,44407.0,27.559,27.5828,27.5036,27.5432,44407.0
2020-10-01 13:00:00,34.82,34.97,34.8,34.95,26162.0,27.5511,27.6698,27.5353,27.654,26162.0
2020-10-01 13:10:00,34.95,34.96,34.84,34.94,100185.0,27.654,27.6619,27.5669,27.6461,100185.0
2020-10-01 13:20:00,34.94,35.0,34.93,34.98,83144.0,27.6461,27.6935,27.6382,27.6777,83144.0
2020-10-01 13:30:00,34.98,35.08,34.9,35.03,97270.0,27.6777,27.7568,27.6144,27.7173,97270.0
2020-10-01 13:40:00,35.03,35.04,34.83,34.84,45262.0,27.7173,27.7252,27.559,27.5669,45262.0
2020-10-01 13:50:00,34.82,34.9,34.76,34.82,79045.0,27.5511,27.6144,27.5036,27.5511,79045.0
2020-10-01 14:00:00,34.83,34.86,34.69,34.76,102760.0,27.559,27.5828,27.4483,27.5036,102760.0
2020-10-01 14:10:00,34.77,34.78,34.69,34.74,72039.0,27.5116,27.5195,27.4483,27.4878,72039.0
2020-10-01 14:20:00,34.75,34.99,34.74,34.98,74324.0,27.4957,27.6856,27.4878,27.6777,74324.0
2020-10-01 14:30:00,34.99,35.05,34.93,34.93,49501.0,27.6856,27.7331,27.6382,27.6382,49501.0
2020-10-01 14:40:00,34.94,34.99,34.82,34.83,64294.0,27.6461,27.6856,27.5511,27.559,64294.0
2020-10-01 14:50:00,34.83,34.87,34.74,34.79,73701.0,27.559,27.5907,27.4878,27.5274,73701.0
2020-10-01 15:00:00,34.78,34.85,34.75,34.83,72465.0,27.5195,27.5749,27.4957,27.559,72465.0
2020-10-01 15:10:00,34.84,34.95,34.82,34.91,112357.0,27.5669,27.654,27.5511,27.6223,112357.0
2020-10-01 15:20:00,34.9,34.92,34.67,34.68,207226.0,27.6144,27.6302,27.4324,27.4403,207226.0
2020-10-01 15:30:00,34.68,34.84,34.66,34.78,81404.0,27.4403,27.5669,27.4245,27.5195,81404.0
2020-10-01 15:40:00,34.79,34.79,34.62,34.65,121526.0,27.5274,27.5274,27.3929,27.4166,121526.0
2020-10-01 15:50:00,34.63,34.86,34.63,34.85,410692.0,27.4008,27.5828,27.4008,27.5749,410692.0
2020-10-02 09:30:00,33.79,34.67,33.63,34.6,188276.0,26.7361,27.4324,26.6095,27.377,188276.0
2020-10-02 09:40:00,34.59,34.63,34.26,34.51,170107.0,27.3691,27.4008,27.108,27.3058,170107.0
2020-10-02 09:50:00,34.5,34.51,34.17,34.34,77480.0,27.2979,27.3058,27.0368,27.1713,77480.0
2020-10-02 10:00:00,34.34,34.76,34.3,34.69,97236.0,27.1713,27.5036,27.1397,27.4483,97236.0
2020-10-02 10:10:00,34.69,34.72,34.39,34.4,104170.0,27.4483,27.472,27.2109,27.2188,104170.0
2020-10-02 10:20:00,34.4,34.51,34.32,34.38,136991.0,27.2188,27.3058,27.1555,27.203,136991.0
2020-10-02 10:30:00,34.36,34.5,34.26,34.3,136882.0,27.1871,27.2979,27.108,27.1397,136882.0
2020-10-02 10:40:00,34.29,34.31,34.13,34.18,62478.0,27.1318,27.1476,27.0052,27.0447,62478.0
2020-10-02 10:50:00,34.17,34.26,34.09,34.11,79011.0,27.0368,27.108,26.9735,26.9893,79011.0
2020-10-02 11:00:00,34.1,34.44,34.08,34.38,94377.0,26.9814,27.2504,26.9656,27.203,94377.0
2020-10-02 11:10:00,34.37,34.52,34.35,34.52,43427.0,27.1951,27.3137,27.1792,27.3137,43427.0
2020-10-02 11:20:00,34.49,34.73,34.46,34.68,223316.0,27.29,27.4799,27.2663,27.4403,223316.0
2020-10-02 11:30:00,34.7,34.92,34.65,34.79,276601.0,27.4562,27.6302,27.4166,27.5274,276601.0
2020-10-02 11:40:00,34.78,34.81,34.64,34.74,183166.0,27.5195,27.5432,27.4087,27.4878,183166.0
2020-10-02 11:50:00,34.72,34.78,34.47,34.52,120066.0,27.472,27.5195,27.2742,27.3137,120066.0
2020-10-02 12:00:00,34.52,34.67,34.35,34.66,156351.0,27.3137,27.4324,27.1792,27.4245,156351.0
2020-10-02 12:10:00,34.66,34.97,34.59,34.93,224446.0,27.4245,27.6698,27.3691,27.6382,224446.0
2020-10-02 12:20:00,34.94,34.99,34.69,34.73,64848.0,27.6461,27.6856,27.4483,27.4799,64848.0
2020-10-02 12:30:00,34.74,34.98,34.73,34.97,145499.0,27.4878,27.6777,27.4799,27.6698,145499.0
2020-10-02 12:40:00,34.96,35.11,34.94,34.96,155477.0,27.6619,27.7806,27.6461,27.6619,155477.0
2020-10-02 12:50:00,34.99,35.12,34.83,35.09,76603.0,27.6856,27.7885,27.559,27.7648,76603.0
2020-10-02 13:00:00,35.07,35.22,34.99,34.99,43127.0,27.7489,27.8676,27.6856,27.6856,43127.0
2020-10-02 13:10:00,35.0,35.07,34.98,35.04,61305.0,27.6935,27.7489,27.6777,27.7252,61305.0
2020-10-02 13:20:00,35.02,35.11,34.92,34.95,64985.0,27.7094,27.7806,27.6302,27.654,64985.0
2020-10-02 13:30:00,34.96,34.99,34.86,34.9,44588.0,27.6619,27.6856,27.5828,27.6144,44588.0
2020-10-02 13:40:00,34.9,34.91,34.73,34.78,81672.0,27.6144,27.6223,27.4799,27.5195,81672.0
2020-10-02 13:50:00,34.8,34.81,34.73,34.81,37034.0,27.5353,27.5432,27.4799,27.5432,37034.0
2020-10-02 14:00:00,34.8,34.98,34.8,34.93,56615.0,27.5353,27.6777,27.5353,27.6382,56615.0
2020-10-02 14:10:00,34.94,35.04,34.91,34.91,33759.0,27.6461,27.7252,27.6223,27.6223,33759.0
2020-10-02 14:20:00,34.91,34.91,34.78,34.78,30583.0,27.6223,27.6223,27.5195,27.5195,30583.0
2020-10-02 14:30:00,34.79,34.84,34.75,34.8,38210.0,27.5274,27.5669,27.4957,27.5353,38210.0
2020-10-02 14:40:00,34.8,34.98,34.8,34.93,34545.0,27.5353,27.6777,27.5353,27.6382,34545.0
2020-10-02 14:50:00,34.95,34.95,34.82,34.87,36799.0,27.654,27.654,27.5511,27.5907,36799.0
2020-10-02 15:00:00,34.88,34.91,34.8,34.85,33340.0,27.5986,27.6223,27.5353,27.5749,33340.0
2020-10-02 15:10:00,34.84,34.94,34.77,34.86,65394.0,27.5669,27.6461,27.5116,27.5828,65394.0
2020-10-02 15:20:00,34.86,35.07,34.84,35.07,64828.0,27.5828,27.7489,27.5669,27.7489,64828.0
2020-10-02 15:30:00,35.05,35.15,35.0,35.05,77085.0,27.7331,27.8122,27.6935,27.7331,77085.0
2020-10-02 15:40:00,35.05,35.07,34.82,34.88,145843.0,27.7331,27.7489,27.5511,27.5986,145843.0
2020-10-02 15:50:00,34.88,34.97,34.78,34.81,393256.0,27.5986,27.6698,27.5195,27.5432,393256.0
2020-10-05 09:30:00,35.46,35.93,35.46,35.56,142622.0,28.0575,28.4294,28.0575,28.1366,142622.0
2020-10-05 09:40:00,35.59,35.66,35.33,35.43,65535.0,28.1604,28.2158,27.9547,28.0338,65535.0
2020-10-05 09:50:00,35.43,35.54,35.26,35.31,69835.0,28.0338,28.1208,27.8993,27.9388,69835.0
2020-10-05 10:00:00,35.34,35.44,35.18,35.36,63868.0,27.9626,28.0417,27.836,27.9784,63868.0
2020-10-05 10:10:00,35.34,35.34,35.07,35.23,96681.0,27.9626,27.9626,27.7489,27.8755,96681.0
2020-10-05 10:20:00,35.23,35.44,35.22,35.34,88983.0,27.8755,28.0417,27.8676,27.9626,88983.0
2020-10-05 10:30:00,35.35,35.62,35.35,35.61,51059.0,27.9705,28.1841,27.9705,28.1762,51059.0
2020-10-05 10:40:00,35.61,35.75,35.5,35.72,77551.0,28.1762,28.287,28.0892,28.2632,77551.0
2020-10-05 10:50:00,35.73,35.95,35.7,35.92,84621.0,28.2712,28.4452,28.2474,28.4215,84621.0
2020-10-05 11:00:00,35.94,36.04,35.84,35.84,72525.0,28.4373,28.5164,28.3582,28.3582,72525.0
2020-10-05 11:10:00,35.83,36.08,35.79,35.98,69083.0,28.3503,28.5481,28.3186,28.469,69083.0
2020-10-05 11:20:00,35.99,36.02,35.83,35.85,49885.0,28.4769,28.5006,28.3503,28.3661,49885.0
2020-10-05 11:30:00,35.85,35.97,35.77,35.94,66058.0,28.3661,28.4611,28.3028,28.4373,66058.0
2020-10-05 11:40:00,35.96,36.11,35.95,36.04,39959.0,28.4531,28.5718,28.4452,28.5164,39959.0
2020-10-05 11:50:00,36.05,36.1,35.88,35.89,56923.0,28.5244,28.5639,28.3898,28.3978,56923.0
2020-10-05 12:00:00,35.88,35.96,35.75,35.81,68725.0,28.3898,28.4531,28.287,28.3345,68725.0
2020-10-05 12:10:00,35.81,35.93,35.79,35.83,47836.0,28.3345,28.4294,28.3186,28.3503,47836.0
2020-10-05 12:20:00,35.83,35.86,35.77,35.83,32223.0,28.3503,28.374,28.3028,28.3503,32223.0
2020-10-05 12:30:00,35.82,35.95,35.79,35.93,39388.0,28.3424,28.4452,28.3186,28.4294,39388.0
2020-10-05 12:40:00,35.93,35.99,35.91,35.94,54164.0,28.4294,28.4769,28.4136,28.4373,54164.0
2020-10-05 12:50:00,35.93,35.95,35.78,35.81,70286.0,28.4294,28.4452,28.3107,28.3345,70286.0
2020-10-05 13:00:00,35.81,35.86,35.76,35.76,61101.0,28.3345,28.374,28.2949,28.2949,61101.0
2020-10-05 13:10:00,35.77,36.02,35.77,36.0,66744.0,28.3028,28.5006,28.3028,28.4848,66744.0
2020-10-05 13:20:00,36.0,36.11,35.94,36.09,115290.0,28.4848,28.5718,28.4373,28.556,115290.0
2020-10-05 13:30:00,36.07,36.14,36.04,36.11,41158.0,28.5402,28.5956,28.5164,28.5718,41158.0
2020-10-05 13:40:00,36.11,36.13,36.07,36.1,61886.0,28.5718,28.5876,28.5402,28.5639,61886.0
2020-10-05 13:50:00,36.11,36.16,36.0,36.01,61701.0,28.5718,28.6114,28.4848,28.4927,61701.0
2020-10-05 14:00:00,36.01,36.08,35.94,35.97,56231.0,28.4927,28.5481,28.4373,28.4611,56231.0
2020-10-05 14:10:00,35.95,36.08,35.93,36.05,58194.0,28.4452,28.5481,28.4294,28.5244,58194.0
2020-10-05 14:20:00,36.05,36.16,36.05,36.15,73592.0,28.5244,28.6114,28.5244,28.6035,73592.0
2020-10-05 14:30:00,36.15,36.27,36.13,36.23,58554.0,28.6035,28.6984,28.5876,28.6668,58554.0
2020-10-05 14:40:00,36.23,36.29,36.18,36.18,59883.0,28.6668,28.7142,28.6272,28.6272,59883.0
2020-10-05 14:50:00,36.18,36.37,36.16,36.36,54354.0,28.6272,28.7775,28.6114,28.7696,54354.0
2020-10-05 15:00:00,36.36,36.36,36.28,36.33,61495.0,28.7696,28.7696,28.7063,28.7459,61495.0
2020-10-05 15:10:00,36.33,36.42,36.32,36.33,76525.0,28.7459,28.8171,28.738,28.7459,76525.0
2020-10-05 15:20:00,36.3,36.41,36.28,36.39,135294.0,28.7222,28.8092,28.7063,28.7934,135294.0
2020-10-05 15:30:00,36.38,36.45,36.34,36.4,137605.0,28.7855,28.8408,28.7538,28.8013,137605.0
2020-10-05 15:40:00,36.39,36.45,36.37,36.39,117285.0,28.7934,28.8408,28.7775,28.7934,117285.0
2020-10-05 15:50:00,36.39,36.49,36.33,36.46,430180.0,28.7934,28.8725,28.7459,28.8488,430180.0
2020-10-06 09:30:00,37.18,37.72,37.18,37.61,152026.0,29.4185,29.8457,29.4185,29.7587,152026.0
2020-10-06 09:40:00,37.63,37.63,37.06,37.06,76344.0,29.7745,29.7745,29.3235,29.3235,76344.0
2020-10-06 09:50:00,37.05,37.1,36.73,36.76,81111.0,29.3156,29.3552,29.0624,29.0861,81111.0
2020-10-06 10:00:00,36.74,36.82,36.35,36.4,95800.0,29.0703,29.1336,28.7617,28.8013,95800.0
2020-10-06 10:10:00,36.4,36.65,36.36,36.65,84526.0,28.8013,28.9991,28.7696,28.9991,84526.0
2020-10-06 10:20:00,36.66,37.05,36.66,37.02,136573.0,29.007,29.3156,29.007,29.2919,136573.0
2020-10-06 10:30:00,37.04,37.13,36.9,36.91,74540.0,29.3077,29.3789,29.1969,29.2048,74540.0
2020-10-06 10:40:00,36.91,37.0,36.64,36.97,131933.0,29.2048,29.276,28.9912,29.2523,131933.0
2020-10-06 10:50:00,36.98,37.04,36.82,36.94,192612.0,29.2602,29.3077,29.1336,29.2286,192612.0
2020-10-06 11:00:00,36.94,37.09,36.9,37.01,119484.0,29.2286,29.3472,29.1969,29.2839,119484.0
2020-10-06 11:10:00,37.0,37.02,36.88,36.94,98347.0,29.276,29.2919,29.1811,29.2286,98347.0
2020-10-06 11:20:00,36.96,37.05,36.91,36.98,67929.0,29.2444,29.3156,29.2048,29.2602,67929.0
2020-10-06 11:30:00,36.97,37.09,36.95,37.0,32665.0,29.2523,29.3472,29.2365,29.276,32665.0
2020-10-06 11:40:00,37.0,37.06,36.95,36.97,36501.0,29.276,29.3235,29.2365,29.2523,36501.0
2020-10-06 11:50:00,36.97,36.98,36.86,36.93,60922.0,29.2523,29.2602,29.1653,29.2206,60922.0
2020-10-06 12:00:00,36.94,36.99,36.79,36.88,145648.0,29.2286,29.2681,29.1099,29.1811,145648.0
2020-10-06 12:10:00,36.88,36.93,36.82,36.9,240185.0,29.1811,29.2206,29.1336,29.1969,240185.0
2020-10-06 12:20:00,36.9,36.95,36.87,36.9,114745.0,29.1969,29.2365,29.1732,29.1969,114745.0
2020-10-06 12:30:00,36.91,36.91,36.54,36.59,121084.0,29.2048,29.2048,28.9121,28.9516,121084.0
2020-10-06 12:40:00,36.59,36.68,36.56,36.68,48991.0,28.9516,29.0228,28.9279,29.0228,48991.0
2020-10-06 12:50:00,36.69,36.81,36.68,36.77,25840.0,29.0307,29.1257,29.0228,29.094,25840.0
2020-10-06 13:00:00,36.79,37.02,36.79,36.97,41638.0,29.1099,29.2919,29.1099,29.2523,41638.0
2020-10-06 13:10:00,36.98,37.0,36.85,36.87,28548.0,29.2602,29.276,29.1573,29.1732,28548.0
2020-10-06 13:20:00,36.88,36.95,36.73,36.73,25006.0,29.1811,29.2365,29.0624,29.0624,25006.0
2020-10-06 13:30:00,36.75,36.76,36.58,36.58,23215.0,29.0782,29.0861,28.9437,28.9437,23215.0
2020-10-06 13:40:00,36.58,36.62,36.56,36.56,43103.0,28.9437,28.9754,28.9279,28.9279,43103.0
2020-10-06 13:50:00,36.56,36.62,36.52,36.58,78953.0,28.9279,28.9754,28.8962,28.9437,78953.0
2020-10-06 14:00:00,36.59,36.63,36.57,36.59,36721.0,28.9516,28.9833,28.9358,28.9516,36721.0
2020-10-06 14:10:00,36.59,36.71,36.56,36.66,27993.0,28.9516,29.0466,28.9279,29.007,27993.0
2020-10-06 14:20:00,36.64,36.7,36.56,36.59,26676.0,28.9912,29.0387,28.9279,28.9516,26676.0
2020-10-06 14:30:00,36.59,36.67,36.56,36.63,44487.0,28.9516,29.0149,28.9279,28.9833,44487.0
2020-10-06 14:40:00,36.62,36.76,36.54,36.59,60861.0,28.9754,29.0861,28.9121,28.9516,60861.0
2020-10-06 14:50:00,36.56,36.58,35.86,36.01,184494.0,28.9279,28.9437,28.374,28.4927,184494.0
2020-10-06 15:00:00,35.98,36.0,35.73,35.95,210859.0,28.469,28.4848,28.2712,28.4452,210859.0
2020-10-06 15:10:00,35.94,36.06,35.84,35.87,171360.0,28.4373,28.5323,28.3582,28.3819,171360.0
2020-10-06 15:20:00,35.88,36.02,35.78,35.98,269302.0,28.3898,28.5006,28.3107,28.469,269302.0
2020-10-06 15:30:00,35.97,36.26,35.9,36.13,155718.0,28.4611,28.6905,28.4057,28.5876,155718.0
2020-10-06 15:40:00,36.13,36.28,35.97,36.0,738371.0,28.5876,28.7063,28.4611,28.4848,738371.0
2020-10-06 15:50:00,35.98,36.06,35.76,35.99,604280.0,28.469,28.5323,28.2949,28.4769,604280.0
2020-10-07 09:30:00,36.0,36.29,35.71,35.96,155400.0,28.4848,28.7142,28.2553,28.4531,155400.0
2020-10-07 09:40:00,35.95,36.27,35.94,36.19,73453.0,28.4452,28.6984,28.4373,28.6351,73453.0
2020-10-07 09:50:00,36.18,36.23,36.05,36.11,124993.0,28.6272,28.6668,28.5244,28.5718,124993.0
2020-10-07 10:00:00,36.11,36.3,35.94,36.07,181381.0,28.5718,28.7222,28.4373,28.5402,181381.0
2020-10-07 10:10:00,36.07,36.21,36.0,36.03,91657.0,28.5402,28.6509,28.4848,28.5085,91657.0
2020-10-07 10:20:00,36.03,36.25,35.93,36.15,117007.0,28.5085,28.6826,28.4294,28.6035,117007.0
2020-10-07 10:30:00,36.16,36.27,36.07,36.09,43752.0,28.6114,28.6984,28.5402,28.556,43752.0
2020-10-07 10:40:00,36.11,36.21,36.06,36.21,61099.0,28.5718,28.6509,28.5323,28.6509,61099.0
2020-10-07 10:50:00,36.2,36.24,36.07,36.2,85539.0,28.643,28.6747,28.5402,28.643,85539.0
2020-10-07 11:00:00,36.2,36.29,36.11,36.24,65341.0,28.643,28.7142,28.5718,28.6747,65341.0
2020-10-07 11:10:00,36.25,36.35,36.24,36.24,46935.0,28.6826,28.7617,28.6747,28.6747,46935.0
2020-10-07 11:20:00,36.23,36.3,36.1,36.1,42893.0,28.6668,28.7222,28.5639,28.5639,42893.0
2020-10-07 11:30:00,36.1,36.31,36.08,36.28,70884.0,28.5639,28.7301,28.5481,28.7063,70884.0
2020-10-07 11:40:00,36.28,36.31,36.14,36.22,43379.0,28.7063,28.7301,28.5956,28.6589,43379.0
2020-10-07 11:50:00,36.22,36.28,36.19,36.26,58033.0,28.6589,28.7063,28.6351,28.6905,58033.0
2020-10-07 12:00:00,36.26,36.26,36.12,36.25,49877.0,28.6905,28.6905,28.5797,28.6826,49877.0
2020-10-07 12:10:00,36.23,36.27,36.17,36.24,88999.0,28.6668,28.6984,28.6193,28.6747,88999.0
2020-10-07 12:20:00,36.25,36.29,36.17,36.2,33474.0,28.6826,28.7142,28.6193,28.643,33474.0
2020-10-07 12:30:00,36.19,36.23,36.14,36.21,22653.0,28.6351,28.6668,28.5956,28.6509,22653.0
2020-10-07 12:40:00,36.22,36.28,36.14,36.25,24754.0,28.6589,28.7063,28.5956,28.6826,24754.0
2020-10-07 12:50:00,36.25,36.26,36.21,36.24,25634.0,28.6826,28.6905,28.6509,28.6747,25634.0
2020-10-07 13:00:00,36.23,36.27,36.17,36.25,34221.0,28.6668,28.6984,28.6193,28.6826,34221.0
2020-10-07 13:10:00,36.26,36.32,36.25,36.31,65895.0,28.6905,28.738,28.6826,28.7301,65895.0
2020-10-07 13:20:00,36.32,36.44,36.25,36.41,63568.0,28.738,28.8329,28.6826,28.8092,63568.0
2020-10-07 13:30:00,36.42,36.42,36.31,36.36,33363.0,28.8171,28.8171,28.7301,28.7696,33363.0
2020-10-07 13:40:00,36.36,36.4,36.29,36.4,54376.0,28.7696,28.8013,28.7142,28.8013,54376.0
2020-10-07 13:50:00,36.4,36.48,36.37,36.39,27280.0,28.8013,28.8646,28.7775,28.7934,27280.0
2020-10-07 14:00:00,36.39,36.52,36.37,36.45,61814.0,28.7934,28.8962,28.7775,28.8408,61814.0
2020-10-07 14:10:00,36.46,36.6,36.45,36.58,54182.0,28.8488,28.9595,28.8408,28.9437,54182.0
2020-10-07 14:20:00,36.58,36.73,36.52,36.7,32947.0,28.9437,29.0624,28.8962,29.0387,32947.0
2020-10-07 14:30:00,36.69,36.76,36.59,36.72,58752.0,29.0307,29.0861,28.9516,29.0545,58752.0
2020-10-07 14:40:00,36.73,36.83,36.66,36.77,75279.0,29.0624,29.1415,29.007,29.094,75279.0
2020-10-07 14:50:00,36.78,36.84,36.75,36.76,80156.0,29.102,29.1494,29.0782,29.0861,80156.0
2020-10-07 15:00:00,36.75,36.77,36.58,36.65,113285.0,29.0782,29.094,28.9437,28.9991,113285.0
2020-10-07 15:10:00,36.64,36.81,36.64,36.77,109925.0,28.9912,29.1257,28.9912,29.094,109925.0
2020-10-07 15:20:00,36.78,36.87,36.78,36.83,82113.0,29.102,29.1732,29.102,29.1415,82113.0
2020-10-07 15:30:00,36.82,36.84,36.67,36.76,132940.0,29.1336,29.1494,29.0149,29.0861,132940.0
2020-10-07 15:40:00,36.76,36.78,36.59,36.64,169920.0,29.0861,29.102,28.9516,28.9912,169920.0
2020-10-07 15:50:00,36.63,36.77,36.58,36.73,632510.0,28.9833,29.094,28.9437,29.0624,632510.0
2020-10-08 09:30:00,37.11,37.11,36.67,36.99,127215.0,29.3631,29.3631,29.0149,29.2681,127215.0
2020-10-08 09:40:00,37.02,37.28,36.98,37.19,60288.0,29.2919,29.4976,29.2602,29.4264,60288.0
2020-10-08 09:50:00,37.19,37.39,37.07,37.26,65294.0,29.4264,29.5846,29.3314,29.4818,65294.0
2020-10-08 10:00:00,37.25,37.36,36.98,37.05,54870.0,29.4738,29.5609,29.2602,29.3156,54870.0
2020-10-08 10:10:00,37.08,37.34,37.04,37.27,54463.0,29.3393,29.5451,29.3077,29.4897,54463.0
2020-10-08 10:20:00,37.28,37.41,37.23,37.28,72165.0,29.4976,29.6004,29.458,29.4976,72165.0
2020-10-08 10:30:00,37.27,37.43,37.2,37.41,64150.0,29.4897,29.6163,29.4343,29.6004,64150.0
2020-10-08 10:40:00,37.42,37.46,37.21,37.31,67541.0,29.6084,29.64,29.4422,29.5213,67541.0
2020-10-08 10:50:00,37.32,37.41,37.2,37.2,41577.0,29.5292,29.6004,29.4343,29.4343,41577.0
2020-10-08 11:00:00,37.2,37.33,37.16,37.3,46168.0,29.4343,29.5371,29.4026,29.5134,46168.0
2020-10-08 11:10:00,37.29,37.3,37.14,37.19,42974.0,29.5055,29.5134,29.3868,29.4264,42974.0
2020-10-08 11:20:00,37.19,37.21,37.0,37.04,48663.0,29.4264,29.4422,29.276,29.3077,48663.0
2020-10-08 11:30:00,37.06,37.14,36.94,37.1,55425.0,29.3235,29.3868,29.2286,29.3552,55425.0
2020-10-08 11:40:00,37.12,37.15,37.02,37.09,30547.0,29.371,29.3947,29.2919,29.3472,30547.0
2020-10-08 11:50:00,37.08,37.23,36.99,37.16,38600.0,29.3393,29.458,29.2681,29.4026,38600.0
2020-10-08 12:00:00,37.16,37.26,37.07,37.2,24713.0,29.4026,29.4818,29.3314,29.4343,24713.0
2020-10-08 12:10:00,37.19,37.27,37.16,37.23,30062.0,29.4264,29.4897,29.4026,29.458,30062.0
2020-10-08 12:20:00,37.22,37.34,37.2,37.24,99584.0,29.4501,29.5451,29.4343,29.4659,99584.0
2020-10-08 12:30:00,37.25,37.36,37.24,37.26,37941.0,29.4738,29.5609,29.4659,29.4818,37941.0
2020-10-08 12:40:00,37.27,37.3,37.2,37.2,15447.0,29.4897,29.5134,29.4343,29.4343,15447.0
2020-10-08 12:50:00,37.21,37.24,37.13,37.22,16182.0,29.4422,29.4659,29.3789,29.4501,16182.0
2020-10-08 13:00:00,37.23,37.29,37.19,37.27,23110.0,29.458,29.5055,29.4264,29.4897,23110.0
2020-10-08 13:10:00,37.28,37.35,37.25,37.3,40796.0,29.4976,29.553,29.4738,29.5134,40796.0
2020-10-08 13:20:00,37.31,37.45,37.29,37.43,58977.0,29.5213,29.6321,29.5055,29.6163,58977.0
2020-10-08 13:30:00,37.44,37.44,37.36,37.42,29604.0,29.6242,29.6242,29.5609,29.6084,29604.0
2020-10-08 13:40:00,37.42,37.56,37.41,37.54,30560.0,29.6084,29.7191,29.6004,29.7033,30560.0
2020-10-08 13:50:00,37.53,37.59,37.5,37.54,33047.0,29.6954,29.7429,29.6717,29.7033,33047.0
2020-10-08 14:00:00,37.55,37.66,37.51,37.66,40193.0,29.7112,29.7983,29.6796,29.7983,40193.0
2020-10-08 14:10:00,37.66,37.74,37.64,37.69,36731.0,29.7983,29.8616,29.7824,29.822,36731.0
2020-10-08 14:20:00,37.7,37.74,37.64,37.64,38001.0,29.8299,29.8616,29.7824,29.7824,38001.0
2020-10-08 14:30:00,37.64,37.7,37.59,37.6,53572.0,29.7824,29.8299,29.7429,29.7508,53572.0
2020-10-08 14:40:00,37.59,37.66,37.54,37.65,36527.0,29.7429,29.7983,29.7033,29.7903,36527.0
2020-10-08 14:50:00,37.65,37.8,37.64,37.76,38071.0,29.7903,29.909,29.7824,29.8774,38071.0
2020-10-08 15:00:00,37.76,37.8,37.72,37.75,47314.0,29.8774,29.909,29.8457,29.8695,47314.0
2020-10-08 15:10:00,37.76,37.87,37.75,37.8,55160.0,29.8774,29.9644,29.8695,29.909,55160.0
2020-10-08 15:20:00,37.8,37.82,37.75,37.76,106452.0,29.909,29.9249,29.8695,29.8774,106452.0
2020-10-08 15:30:00,37.77,37.77,37.65,37.69,135469.0,29.8853,29.8853,29.7903,29.822,135469.0
2020-10-08 15:40:00,37.69,37.72,37.56,37.61,184562.0,29.822,29.8457,29.7191,29.7587,184562.0
2020-10-08 15:50:00,37.61,37.68,37.56,37.66,491690.0,29.7587,29.8141,29.7191,29.7983,491690.0
2020-10-09 09:30:00,37.98,38.17,37.31,37.44,156909.0,30.0515,30.2018,29.5213,29.6242,156909.0
2020-10-09 09:40:00,37.39,37.58,37.3,37.39,46769.0,29.5846,29.735,29.5134,29.5846,46769.0
2020-10-09 09:50:00,37.39,37.46,37.2,37.2,31485.0,29.5846,29.64,29.4343,29.4343,31485.0
2020-10-09 10:00:00,37.22,37.46,37.19,37.32,49197.0,29.4501,29.64,29.4264,29.5292,49197.0
2020-10-09 10:10:00,37.35,37.45,37.17,37.43,48501.0,29.553,29.6321,29.4105,29.6163,48501.0
2020-10-09 10:20:00,37.44,37.48,37.23,37.27,102775.0,29.6242,29.6558,29.458,29.4897,102775.0
2020-10-09 10:30:00,37.27,37.38,37.2,37.33,82112.0,29.4897,29.5767,29.4343,29.5371,82112.0
2020-10-09 10:40:00,37.33,37.42,37.32,37.38,37497.0,29.5371,29.6084,29.5292,29.5767,37497.0
2020-10-09 10:50:00,37.37,37.45,37.28,37.4,48070.0,29.5688,29.6321,29.4976,29.5925,48070.0
2020-10-09 11:00:00,37.42,37.57,37.42,37.49,42532.0,29.6084,29.727,29.6084,29.6637,42532.0
2020-10-09 11:10:00,37.49,37.58,37.44,37.48,78585.0,29.6637,29.735,29.6242,29.6558,78585.0
2020-10-09 11:20:00,37.5,37.55,37.37,37.42,40558.0,29.6717,29.7112,29.5688,29.6084,40558.0
2020-10-09 11:30:00,37.42,37.47,37.35,37.45,31766.0,29.6084,29.6479,29.553,29.6321,31766.0
2020-10-09 11:40:00,37.45,37.71,37.39,37.69,79698.0,29.6321,29.8378,29.5846,29.822,79698.0
2020-10-09 11:50:00,37.7,37.9,37.69,37.74,57303.0,29.8299,29.9882,29.822,29.8616,57303.0
2020-10-09 12:00:00,37.74,37.85,37.74,37.85,38832.0,29.8616,29.9486,29.8616,29.9486,38832.0
2020-10-09 12:10:00,37.86,37.93,37.74,37.77,64707.0,29.9565,30.0119,29.8616,29.8853,64707.0
2020-10-09 12:20:00,37.8,37.87,37.75,37.78,52403.0,29.909,29.9644,29.8695,29.8932,52403.0
2020-10-09 12:30:00,37.77,37.85,37.74,37.77,18192.0,29.8853,29.9486,29.8616,29.8853,18192.0
2020-10-09 12:40:00,37.78,37.78,37.56,37.56,65909.0,29.8932,29.8932,29.7191,29.7191,65909.0
2020-10-09 12:50:00,37.55,37.55,37.36,37.38,73945.0,29.7112,29.7112,29.5609,29.5767,73945.0
2020-10-09 13:00:00,37.38,37.39,37.27,37.3,26450.0,29.5767,29.5846,29.4897,29.5134,26450.0
2020-10-09 13:10:00,37.31,37.42,37.27,37.38,29855.0,29.5213,29.6084,29.4897,29.5767,29855.0
2020-10-09 13:20:00,37.41,37.41,37.3,37.34,25072.0,29.6004,29.6004,29.5134,29.5451,25072.0
2020-10-09 13:30:00,37.34,37.55,37.34,37.55,57226.0,29.5451,29.7112,29.5451,29.7112,57226.0
2020-10-09 13:40:00,37.54,37.74,37.54,37.61,129241.0,29.7033,29.8616,29.7033,29.7587,129241.0
2020-10-09 13:50:00,37.62,37.68,37.57,37.68,35054.0,29.7666,29.8141,29.727,29.8141,35054.0
2020-10-09 14:00:00,37.69,37.71,37.62,37.68,47479.0,29.822,29.8378,29.7666,29.8141,47479.0
2020-10-09 14:10:00,37.69,37.71,37.61,37.62,40883.0,29.822,29.8378,29.7587,29.7666,40883.0
2020-10-09 14:20:00,37.63,37.64,37.46,37.5,33785.0,29.7745,29.7824,29.64,29.6717,33785.0
2020-10-09 14:30:00,37.52,37.61,37.5,37.54,51059.0,29.6875,29.7587,29.6717,29.7033,51059.0
2020-10-09 14:40:00,37.53,37.65,37.5,37.61,36890.0,29.6954,29.7903,29.6717,29.7587,36890.0
2020-10-09 14:50:00,37.62,37.62,37.54,37.57,34410.0,29.7666,29.7666,29.7033,29.727,34410.0
2020-10-09 15:00:00,37.58,37.69,37.58,37.65,40563.0,29.735,29.822,29.735,29.7903,40563.0
2020-10-09 15:10:00,37.65,37.68,37.57,37.68,74542.0,29.7903,29.8141,29.727,29.8141,74542.0
2020-10-09 15:20:00,37.67,37.69,37.6,37.63,55804.0,29.8062,29.822,29.7508,29.7745,55804.0
2020-10-09 15:30:00,37.64,37.65,37.47,37.47,60684.0,29.7824,29.7903,29.6479,29.6479,60684.0
2020-10-09 15:40:00,37.47,37.5,37.4,37.44,81348.0,29.6479,29.6717,29.5925,29.6242,81348.0
2020-10-09 15:50:00,37.45,37.6,37.44,37.56,303294.0,29.6321,29.7508,29.6242,29.7191,303294.0
2020-10-12 09:30:00,37.51,37.55,36.66,37.14,182024.0,29.6796,29.7112,29.007,29.3868,182024.0
2020-10-12 09:40:00,37.14,37.31,36.99,37.1,104393.0,29.3868,29.5213,29.2681,29.3552,104393.0
2020-10-12 09:50:00,37.08,37.29,37.05,37.29,107443.0,29.3393,29.5055,29.3156,29.5055,107443.0
2020-10-12 10:00:00,37.3,37.39,37.23,37.3,29266.0,29.5134,29.5846,29.458,29.5134,29266.0
2020-10-12 10:10:00,37.31,37.51,37.2,37.32,44847.0,29.5213,29.6796,29.4343,29.5292,44847.0
2020-10-12 10:20:00,37.29,37.66,37.28,37.62,64755.0,29.5055,29.7983,29.4976,29.7666,64755.0
2020-10-12 10:30:00,37.66,37.68,37.54,37.59,57268.0,29.7983,29.8141,29.7033,29.7429,57268.0
2020-10-12 10:40:00,37.61,37.64,37.52,37.61,36574.0,29.7587,29.7824,29.6875,29.7587,36574.0
2020-10-12 10:50:00,37.62,37.69,37.51,37.56,31812.0,29.7666,29.822,29.6796,29.7191,31812.0
2020-10-12 11:00:00,37.57,37.69,37.49,37.66,36218.0,29.727,29.822,29.6637,29.7983,36218.0
2020-10-12 11:10:00,37.66,37.66,37.44,37.54,31245.0,29.7983,29.7983,29.6242,29.7033,31245.0
2020-10-12 11:20:00,37.52,37.64,37.52,37.59,46144.0,29.6875,29.7824,29.6875,29.7429,46144.0
2020-10-12 11:30:00,37.59,37.67,37.55,37.55,30853.0,29.7429,29.8062,29.7112,29.7112,30853.0
2020-10-12 11:40:00,37.54,37.65,37.43,37.47,30470.0,29.7033,29.7903,29.6163,29.6479,30470.0
2020-10-12 11:50:00,37.48,37.49,37.39,37.45,29601.0,29.6558,29.6637,29.5846,29.6321,29601.0
2020-10-12 12:00:00,37.44,37.68,37.43,37.68,58463.0,29.6242,29.8141,29.6163,29.8141,58463.0
2020-10-12 12:10:00,37.68,37.81,37.65,37.76,28032.0,29.8141,29.9169,29.7903,29.8774,28032.0
2020-10-12 12:20:00,37.78,37.78,37.62,37.69,36727.0,29.8932,29.8932,29.7666,29.822,36727.0
2020-10-12 12:30:00,37.7,37.82,37.7,37.79,39549.0,29.8299,29.9249,29.8299,29.9011,39549.0
2020-10-12 12:40:00,37.78,37.88,37.75,37.81,137975.0,29.8932,29.9723,29.8695,29.9169,137975.0
2020-10-12 12:50:00,37.8,38.0,37.79,38.0,58666.0,29.909,30.0673,29.9011,30.0673,58666.0
2020-10-12 13:00:00,38.0,38.0,37.74,37.87,75423.0,30.0673,30.0673,29.8616,29.9644,75423.0
2020-10-12 13:10:00,37.88,37.89,37.71,37.8,47669.0,29.9723,29.9802,29.8378,29.909,47669.0
2020-10-12 13:20:00,37.8,38.01,37.8,37.88,108494.0,29.909,30.0752,29.909,29.9723,108494.0
2020-10-12 13:30:00,37.87,37.94,37.84,37.9,63987.0,29.9644,30.0198,29.9407,29.9882,63987.0
2020-10-12 13:40:00,37.9,37.93,37.8,37.82,48246.0,29.9882,30.0119,29.909,29.9249,48246.0
2020-10-12 13:50:00,37.83,37.83,37.68,37.72,33636.0,29.9328,29.9328,29.8141,29.8457,33636.0
2020-10-12 14:00:00,37.72,37.84,37.7,37.77,27755.0,29.8457,29.9407,29.8299,29.8853,27755.0
2020-10-12 14:10:00,37.76,37.86,37.73,37.81,43310.0,29.8774,29.9565,29.8536,29.9169,43310.0
2020-10-12 14:20:00,37.8,37.81,37.73,37.77,59066.0,29.909,29.9169,29.8536,29.8853,59066.0
2020-10-12 14:30:00,37.76,37.88,37.75,37.86,33985.0,29.8774,29.9723,29.8695,29.9565,33985.0
2020-10-12 14:40:00,37.87,37.92,37.84,37.87,26229.0,29.9644,30.004,29.9407,29.9644,26229.0
2020-10-12 14:50:00,37.86,38.03,37.84,38.03,28714.0,29.9565,30.091,29.9407,30.091,28714.0
2020-10-12 15:00:00,38.02,38.12,37.98,38.06,47638.0,30.0831,30.1622,30.0515,30.1148,47638.0
2020-10-12 15:10:00,38.06,38.26,38.06,38.25,44783.0,30.1148,30.273,30.1148,30.2651,44783.0
2020-10-12 15:20:00,38.24,38.32,38.18,38.19,62640.0,30.2572,30.3205,30.2097,30.2176,62640.0
2020-10-12 15:30:00,38.19,38.33,38.11,38.3,113452.0,30.2176,30.3284,30.1543,30.3046,113452.0
2020-10-12 15:40:00,38.29,38.41,38.24,38.29,221487.0,30.2967,30.3917,30.2572,30.2967,221487.0
2020-10-12 15:50:00,38.29,38.4,38.17,38.21,617667.0,30.2967,30.3838,30.2018,30.2334,617667.0
2020-10-13 09:30:00,38.64,39.88,38.53,39.41,774509.0,30.5737,31.5548,30.4866,31.1829,774509.0
2020-10-13 09:40:00,39.38,39.84,39.04,39.81,492567.0,31.1592,31.5232,30.8902,31.4994,492567.0
2020-10-13 09:50:00,39.81,39.99,39.6,39.8,361384.0,31.4994,31.6419,31.3333,31.4915,361384.0
2020-10-13 10:00:00,39.83,40.15,39.69,39.94,412118.0,31.5153,31.7685,31.4045,31.6023,412118.0
2020-10-13 10:10:00,39.94,40.04,39.17,39.17,207382.0,31.6023,31.6814,30.993,30.993,207382.0
2020-10-13 10:20:00,39.16,39.34,39.01,39.14,153687.0,30.9851,31.1275,30.8664,30.9693,153687.0
2020-10-13 10:30:00,39.15,39.22,38.96,39.04,180220.0,30.9772,31.0326,30.8269,30.8902,180220.0
2020-10-13 10:40:00,39.02,39.05,38.67,38.77,134399.0,30.8743,30.8981,30.5974,30.6765,134399.0
2020-10-13 10:50:00,38.77,39.02,38.68,38.87,124476.0,30.6765,30.8743,30.6053,30.7557,124476.0
2020-10-13 11:00:00,38.87,38.91,38.75,38.77,113796.0,30.7557,30.7873,30.6607,30.6765,113796.0
2020-10-13 11:10:00,38.78,38.92,38.59,38.81,115667.0,30.6844,30.7952,30.5341,30.7082,115667.0
2020-10-13 11:20:00,38.8,38.83,38.53,38.63,118957.0,30.7003,30.724,30.4866,30.5658,118957.0
2020-10-13 11:30:00,38.61,38.71,38.48,38.65,128806.0,30.5499,30.6291,30.4471,30.5816,128806.0
2020-10-13 11:40:00,38.64,38.83,38.62,38.75,91551.0,30.5737,30.724,30.5578,30.6607,91551.0
2020-10-13 11:50:00,38.71,38.85,38.58,38.67,123100.0,30.6291,30.7398,30.5262,30.5974,123100.0
2020-10-13 12:00:00,38.67,38.71,38.56,38.68,70391.0,30.5974,30.6291,30.5104,30.6053,70391.0
2020-10-13 12:10:00,38.7,38.79,38.64,38.79,88972.0,30.6211,30.6924,30.5737,30.6924,88972.0
2020-10-13 12:20:00,38.76,38.77,38.61,38.62,42927.0,30.6686,30.6765,30.5499,30.5578,42927.0
2020-10-13 12:30:00,38.63,38.69,38.52,38.6,63327.0,30.5658,30.6132,30.4787,30.542,63327.0
2020-10-13 12:40:00,38.61,39.07,38.55,39.04,143297.0,30.5499,30.9139,30.5025,30.8902,143297.0
2020-10-13 12:50:00,39.07,39.24,38.96,39.19,139757.0,30.9139,31.0484,30.8269,31.0089,139757.0
2020-10-13 13:00:00,39.21,39.28,39.06,39.12,84579.0,31.0247,31.0801,30.906,30.9535,84579.0
2020-10-13 13:10:00,39.09,39.18,39.09,39.11,68604.0,30.9297,31.0009,30.9297,30.9456,68604.0
2020-10-13 13:20:00,39.11,39.22,39.05,39.18,99300.0,30.9456,31.0326,30.8981,31.0009,99300.0
2020-10-13 13:30:00,39.17,39.23,39.11,39.21,82480.0,30.993,31.0405,30.9456,31.0247,82480.0
2020-10-13 13:40:00,39.22,39.36,39.19,39.35,129499.0,31.0326,31.1434,31.0089,31.1355,129499.0
2020-10-13 13:50:00,39.36,39.45,39.27,39.37,134397.0,31.1434,31.2146,31.0722,31.1513,134397.0
2020-10-13 14:00:00,39.38,39.39,39.15,39.2,120149.0,31.1592,31.1671,30.9772,31.0168,120149.0
2020-10-13 14:10:00,39.2,39.24,39.15,39.21,89354.0,31.0168,31.0484,30.9772,31.0247,89354.0
2020-10-13 14:20:00,39.23,39.23,39.06,39.08,94740.0,31.0405,31.0405,30.906,30.9218,94740.0
2020-10-13 14:30:00,39.09,39.14,38.95,38.99,137007.0,30.9297,30.9693,30.819,30.8506,137007.0
2020-10-13 14:40:00,39.0,39.01,38.88,39.01,128931.0,30.8585,30.8664,30.7636,30.8664,128931.0
2020-10-13 14:50:00,39.01,39.05,38.85,38.88,70513.0,30.8664,30.8981,30.7398,30.7636,70513.0
2020-10-13 15:00:00,38.88,38.98,38.86,38.92,59224.0,30.7636,30.8427,30.7477,30.7952,59224.0
2020-10-13 15:10:00,38.92,38.95,38.82,38.82,79440.0,30.7952,30.819,30.7161,30.7161,79440.0
2020-10-13 15:20:00,38.83,38.92,38.76,38.88,69665.0,30.724,30.7952,30.6686,30.7636,69665.0
2020-10-13 15:30:00,38.87,38.9,38.7,38.75,98151.0,30.7557,30.7794,30.6211,30.6607,98151.0
2020-10-13 15:40:00,38.74,38.77,38.67,38.68,129524.0,30.6528,30.6765,30.5974,30.6053,129524.0
2020-10-13 15:50:00,38.68,38.83,38.58,38.62,673011.0,30.6053,30.724,30.5262,30.5578,673011.0
2020-10-14 09:30:00,38.8,39.21,38.51,38.57,494691.0,30.7003,31.0247,30.4708,30.5183,494691.0
2020-10-14 09:40:00,38.57,39.03,38.56,38.92,467500.0,30.5183,30.8823,30.5104,30.7952,467500.0
2020-10-14 09:50:00,38.94,39.04,38.66,38.88,355151.0,30.811,30.8902,30.5895,30.7636,355151.0
2020-10-14 10:00:00,38.88,39.07,38.77,38.91,192306.0,30.7636,30.9139,30.6765,30.7873,192306.0
2020-10-14 10:10:00,38.91,39.12,38.79,39.0,247903.0,30.7873,30.9535,30.6924,30.8585,247903.0
2020-10-14 10:20:00,38.99,39.06,38.68,38.71,125496.0,30.8506,30.906,30.6053,30.6291,125496.0
2020-10-14 10:30:00,38.72,38.86,38.59,38.64,134402.0,30.637,30.7477,30.5341,30.5737,134402.0
2020-10-14 10:40:00,38.64,38.87,38.61,38.7,211830.0,30.5737,30.7557,30.5499,30.6211,211830.0
2020-10-14 10:50:00,38.71,38.9,38.6,38.84,202343.0,30.6291,30.7794,30.542,30.7319,202343.0
2020-10-14 11:00:00,38.84,39.02,38.79,38.95,95602.0,30.7319,30.8743,30.6924,30.819,95602.0
2020-10-14 11:10:00,38.95,39.1,38.9,39.06,81687.0,30.819,30.9376,30.7794,30.906,81687.0
2020-10-14 11:20:00,39.04,39.11,38.85,38.9,118344.0,30.8902,30.9456,30.7398,30.7794,118344.0
2020-10-14 11:30:00,38.9,39.03,38.88,38.98,66762.0,30.7794,30.8823,30.7636,30.8427,66762.0
2020-10-14 11:40:00,38.98,39.09,38.74,38.74,100521.0,30.8427,30.9297,30.6528,30.6528,100521.0
2020-10-14 11:50:00,38.76,38.79,38.55,38.58,86203.0,30.6686,30.6924,30.5025,30.5262,86203.0
2020-10-14 12:00:00,38.59,38.83,38.59,38.75,51262.0,30.5341,30.724,30.5341,30.6607,51262.0
2020-10-14 12:10:00,38.72,38.75,38.41,38.45,85029.0,30.637,30.6607,30.3917,30.4233,85029.0
2020-10-14 12:20:00,38.41,38.52,38.37,38.46,46065.0,30.3917,30.4787,30.36,30.4312,46065.0
2020-10-14 12:30:00,38.46,38.57,38.35,38.48,81609.0,30.4312,30.5183,30.3442,30.4471,81609.0
2020-10-14 12:40:00,38.46,38.53,38.37,38.43,32979.0,30.4312,30.4866,30.36,30.4075,32979.0
2020-10-14 12:50:00,38.4,38.46,38.32,38.34,44558.0,30.3838,30.4312,30.3205,30.3363,44558.0
2020-10-14 13:00:00,38.35,38.43,38.27,38.31,39293.0,30.3442,30.4075,30.2809,30.3126,39293.0
2020-10-14 13:10:00,38.31,38.35,38.18,38.3,122132.0,30.3126,30.3442,30.2097,30.3046,122132.0
2020-10-14 13:20:00,38.32,38.4,38.14,38.14,95931.0,30.3205,30.3838,30.1781,30.1781,95931.0
2020-10-14 13:30:00,38.16,38.27,38.12,38.12,69202.0,30.1939,30.2809,30.1622,30.1622,69202.0
2020-10-14 13:40:00,38.12,38.28,38.12,38.21,41050.0,30.1622,30.2888,30.1622,30.2334,41050.0
2020-10-14 13:50:00,38.21,38.29,38.18,38.2,49467.0,30.2334,30.2967,30.2097,30.2255,49467.0
2020-10-14 14:00:00,38.19,38.21,37.86,37.91,83027.0,30.2176,30.2334,29.9565,29.9961,83027.0
2020-10-14 14:10:00,37.9,37.95,37.76,37.89,165144.0,29.9882,30.0277,29.8774,29.9802,165144.0
2020-10-14 14:20:00,37.89,37.94,37.79,37.87,51785.0,29.9802,30.0198,29.9011,29.9644,51785.0
2020-10-14 14:30:00,37.88,37.9,37.75,37.79,71244.0,29.9723,29.9882,29.8695,29.9011,71244.0
2020-10-14 14:40:00,37.79,37.93,37.77,37.88,72837.0,29.9011,30.0119,29.8853,29.9723,72837.0
2020-10-14 14:50:00,37.87,37.92,37.75,37.76,78972.0,29.9644,30.004,29.8695,29.8774,78972.0
2020-10-14 15:00:00,37.77,37.97,37.77,37.9,79535.0,29.8853,30.0435,29.8853,29.9882,79535.0
2020-10-14 15:10:00,37.9,37.95,37.76,37.78,72006.0,29.9882,30.0277,29.8774,29.8932,72006.0
2020-10-14 15:20:00,37.77,37.92,37.76,37.9,111044.0,29.8853,30.004,29.8774,29.9882,111044.0
2020-10-14 15:30:00,37.9,37.97,37.77,37.79,159971.0,29.9882,30.0435,29.8853,29.9011,159971.0
2020-10-14 15:40:00,37.8,37.8,37.66,37.7,197921.0,29.909,29.909,29.7983,29.8299,197921.0
2020-10-14 15:50:00,37.7,37.74,37.6,37.63,567109.0,29.8299,29.8616,29.7508,29.7745,567109.0
2020-10-15 09:30:00,36.55,36.75,36.16,36.52,470262.0,29.2048,29.3646,28.8931,29.1808,470262.0
2020-10-15 09:40:00,36.54,36.73,36.33,36.7,97571.0,29.1968,29.3486,29.029,29.3246,97571.0
2020-10-15 09:50:00,36.72,36.81,36.41,36.45,189674.0,29.3406,29.4125,29.0929,29.1249,189674.0
2020-10-15 10:00:00,36.45,36.66,36.43,36.5,151366.0,29.1249,29.2927,29.1089,29.1648,151366.0
2020-10-15 10:10:00,36.54,36.81,36.51,36.61,87593.0,29.1968,29.4125,29.1728,29.2527,87593.0
2020-10-15 10:20:00,36.62,36.91,36.61,36.91,60591.0,29.2607,29.4924,29.2527,29.4924,60591.0
2020-10-15 10:30:00,36.91,37.02,36.85,37.02,60492.0,29.4924,29.5803,29.4445,29.5803,60492.0
2020-10-15 10:40:00,37.04,37.24,37.02,37.16,46237.0,29.5963,29.7561,29.5803,29.6922,46237.0
2020-10-15 10:50:00,37.16,37.22,37.06,37.18,59546.0,29.6922,29.7401,29.6123,29.7082,59546.0
2020-10-15 11:00:00,37.18,37.56,37.17,37.49,56901.0,29.7082,30.0118,29.7002,29.9559,56901.0
2020-10-15 11:10:00,37.48,37.61,37.41,37.55,96092.0,29.9479,30.0517,29.8919,30.0038,96092.0
2020-10-15 11:20:00,37.57,37.6,37.36,37.36,81828.0,30.0198,30.0438,29.852,29.852,81828.0
2020-10-15 11:30:00,37.36,37.54,37.28,37.51,47332.0,29.852,29.9958,29.7881,29.9718,47332.0
2020-10-15 11:40:00,37.55,37.73,37.55,37.71,42281.0,30.0038,30.1476,30.0038,30.1316,42281.0
2020-10-15 11:50:00,37.75,37.91,37.66,37.68,84519.0,30.1636,30.2915,30.0917,30.1077,84519.0
2020-10-15 12:00:00,37.66,37.84,37.64,37.73,36464.0,30.0917,30.2355,30.0757,30.1476,36464.0
2020-10-15 12:10:00,37.73,37.77,37.55,37.56,35290.0,30.1476,30.1796,30.0038,30.0118,35290.0
2020-10-15 12:20:00,37.57,37.76,37.51,37.66,82727.0,30.0198,30.1716,29.9718,30.0917,82727.0
2020-10-15 12:30:00,37.66,37.75,37.63,37.69,29338.0,30.0917,30.1636,30.0677,30.1157,29338.0
2020-10-15 12:40:00,37.7,37.75,37.61,37.74,25770.0,30.1237,30.1636,30.0517,30.1556,25770.0
2020-10-15 12:50:00,37.73,37.8,37.67,37.78,63675.0,30.1476,30.2036,30.0997,30.1876,63675.0
2020-10-15 13:00:00,37.78,37.84,37.68,37.84,42612.0,30.1876,30.2355,30.1077,30.2355,42612.0
2020-10-15 13:10:00,37.84,37.99,37.81,37.97,84616.0,30.2355,30.3554,30.2116,30.3394,84616.0
2020-10-15 13:20:00,38.0,38.16,37.97,38.16,26227.0,30.3634,30.4912,30.3394,30.4912,26227.0
2020-10-15 13:30:00,38.17,38.24,38.09,38.09,81504.0,30.4992,30.5551,30.4353,30.4353,81504.0
2020-10-15 13:40:00,38.08,38.2,38.03,38.11,84133.0,30.4273,30.5232,30.3873,30.4513,84133.0
2020-10-15 13:50:00,38.1,38.13,38.03,38.08,42706.0,30.4433,30.4672,30.3873,30.4273,42706.0
2020-10-15 14:00:00,38.09,38.1,37.96,37.97,65565.0,30.4353,30.4433,30.3314,30.3394,65565.0
2020-10-15 14:10:00,37.96,38.01,37.93,37.95,90142.0,30.3314,30.3714,30.3074,30.3234,90142.0
2020-10-15 14:20:00,37.95,38.03,37.92,38.01,58311.0,30.3234,30.3873,30.2994,30.3714,58311.0
2020-10-15 14:30:00,38.0,38.18,37.99,38.16,76841.0,30.3634,30.5072,30.3554,30.4912,76841.0
2020-10-15 14:40:00,38.16,38.23,38.09,38.14,100850.0,30.4912,30.5471,30.4353,30.4752,100850.0
2020-10-15 14:50:00,38.13,38.19,38.08,38.12,75791.0,30.4672,30.5152,30.4273,30.4593,75791.0
2020-10-15 15:00:00,38.11,38.2,38.1,38.12,68118.0,30.4513,30.5232,30.4433,30.4593,68118.0
2020-10-15 15:10:00,38.12,38.15,37.87,37.9,50354.0,30.4593,30.4832,30.2595,30.2835,50354.0
2020-10-15 15:20:00,37.92,38.04,37.88,38.04,59479.0,30.2994,30.3953,30.2675,30.3953,59479.0
2020-10-15 15:30:00,38.03,38.05,37.97,38.03,113431.0,30.3873,30.4033,30.3394,30.3873,113431.0
2020-10-15 15:40:00,38.04,38.08,37.88,37.89,235266.0,30.3953,30.4273,30.2675,30.2755,235266.0
2020-10-15 15:50:00,37.89,38.09,37.89,38.09,414753.0,30.2755,30.4353,30.2755,30.4353,414753.0
2020-10-16 09:30:00,37.87,38.0,37.35,37.47,455525.0,30.2595,30.3634,29.844,29.9399,455525.0
2020-10-16 09:40:00,37.47,37.5,37.08,37.25,146128.0,29.9399,29.9639,29.6283,29.7641,146128.0
2020-10-16 09:50:00,37.24,37.24,36.87,37.05,130021.0,29.7561,29.7561,29.4605,29.6043,130021.0
2020-10-16 10:00:00,37.05,37.23,36.99,37.15,111489.0,29.6043,29.7481,29.5563,29.6842,111489.0
2020-10-16 10:10:00,37.15,37.15,36.79,37.0,168396.0,29.6842,29.6842,29.3965,29.5643,168396.0
2020-10-16 10:20:00,37.0,37.31,37.0,37.29,119108.0,29.5643,29.812,29.5643,29.7961,119108.0
2020-10-16 10:30:00,37.27,37.37,37.14,37.14,261775.0,29.7801,29.86,29.6762,29.6762,261775.0
2020-10-16 10:40:00,37.14,37.3,37.13,37.3,84037.0,29.6762,29.804,29.6682,29.804,84037.0
2020-10-16 10:50:00,37.32,37.32,37.13,37.14,56657.0,29.82,29.82,29.6682,29.6762,56657.0
2020-10-16 11:00:00,37.14,37.37,37.12,37.32,123425.0,29.6762,29.86,29.6602,29.82,123425.0
2020-10-16 11:10:00,37.32,37.42,37.24,37.3,157245.0,29.82,29.8999,29.7561,29.804,157245.0
2020-10-16 11:20:00,37.3,37.39,37.17,37.3,154405.0,29.804,29.876,29.7002,29.804,154405.0
2020-10-16 11:30:00,37.3,37.38,37.14,37.29,81012.0,29.804,29.868,29.6762,29.7961,81012.0
2020-10-16 11:40:00,37.29,37.38,37.25,37.3,94463.0,29.7961,29.868,29.7641,29.804,94463.0
2020-10-16 11:50:00,37.31,37.35,37.15,37.16,41587.0,29.812,29.844,29.6842,29.6922,41587.0
2020-10-16 12:00:00,37.16,37.19,37.07,37.13,175914.0,29.6922,29.7162,29.6203,29.6682,175914.0
2020-10-16 12:10:00,37.12,37.18,37.09,37.15,63539.0,29.6602,29.7082,29.6362,29.6842,63539.0
2020-10-16 12:20:00,37.14,37.15,37.08,37.12,41147.0,29.6762,29.6842,29.6283,29.6602,41147.0
2020-10-16 12:30:00,37.12,37.13,37.02,37.05,38088.0,29.6602,29.6682,29.5803,29.6043,38088.0
2020-10-16 12:40:00,37.04,37.06,36.88,36.89,56853.0,29.5963,29.6123,29.4684,29.4764,56853.0
2020-10-16 12:50:00,36.89,36.89,36.8,36.81,84894.0,29.4764,29.4764,29.4045,29.4125,84894.0
2020-10-16 13:00:00,36.81,36.83,36.7,36.8,84156.0,29.4125,29.4285,29.3246,29.4045,84156.0
2020-10-16 13:10:00,36.81,36.81,36.76,36.78,71823.0,29.4125,29.4125,29.3726,29.3885,71823.0
2020-10-16 13:20:00,36.78,36.97,36.76,36.9,49328.0,29.3885,29.5404,29.3726,29.4844,49328.0
2020-10-16 13:30:00,36.9,36.92,36.8,36.82,38658.0,29.4844,29.5004,29.4045,29.4205,38658.0
2020-10-16 13:40:00,36.82,36.86,36.74,36.86,44263.0,29.4205,29.4525,29.3566,29.4525,44263.0
2020-10-16 13:50:00,36.86,36.98,36.83,36.93,52667.0,29.4525,29.5484,29.4285,29.5084,52667.0
2020-10-16 14:00:00,36.93,36.95,36.84,36.93,90567.0,29.5084,29.5244,29.4365,29.5084,90567.0
2020-10-16 14:10:00,36.93,37.02,36.88,37.0,46277.0,29.5084,29.5803,29.4684,29.5643,46277.0
2020-10-16 14:20:00,37.0,37.01,36.9,36.9,50801.0,29.5643,29.5723,29.4844,29.4844,50801.0
2020-10-16 14:30:00,36.91,36.92,36.77,36.79,63605.0,29.4924,29.5004,29.3806,29.3965,63605.0
2020-10-16 14:40:00,36.79,36.8,36.72,36.75,79347.0,29.3965,29.4045,29.3406,29.3646,79347.0
2020-10-16 14:50:00,36.76,36.77,36.65,36.7,82692.0,29.3726,29.3806,29.2847,29.3246,82692.0
2020-10-16 15:00:00,36.7,36.81,36.66,36.75,71284.0,29.3246,29.4125,29.2927,29.3646,71284.0
2020-10-16 15:10:00,36.74,36.83,36.7,36.8,99710.0,29.3566,29.4285,29.3246,29.4045,99710.0
2020-10-16 15:20:00,36.79,36.85,36.74,36.8,76406.0,29.3965,29.4445,29.3566,29.4045,76406.0
2020-10-16 15:30:00,36.8,36.88,36.77,36.84,155673.0,29.4045,29.4684,29.3806,29.4365,155673.0
2020-10-16 15:40:00,36.84,36.98,36.75,36.9,468357.0,29.4365,29.5484,29.3646,29.4844,468357.0
2020-10-16 15:50:00,36.89,39.85,36.8,37.42,4034266.0,29.4764,31.8416,29.4045,29.8999,4034266.0
2020-10-19 09:30:00,37.53,37.59,36.5,36.81,500205.0,29.9878,30.0358,29.1648,29.4125,500205.0
2020-10-19 09:40:00,36.79,36.86,36.4,36.79,235291.0,29.3965,29.4525,29.0849,29.3965,235291.0
2020-10-19 09:50:00,36.8,37.15,36.71,36.98,202909.0,29.4045,29.6842,29.3326,29.5484,202909.0
2020-10-19 10:00:00,36.97,36.97,36.61,36.62,119736.0,29.5404,29.5404,29.2527,29.2607,119736.0
2020-10-19 10:10:00,36.61,36.81,36.36,36.78,240163.0,29.2527,29.4125,29.053,29.3885,240163.0
2020-10-19 10:20:00,36.78,36.84,36.44,36.54,117793.0,29.3885,29.4365,29.1169,29.1968,117793.0
2020-10-19 10:30:00,36.56,36.82,36.55,36.65,147098.0,29.2128,29.4205,29.2048,29.2847,147098.0
2020-10-19 10:40:00,36.69,36.75,36.6,36.69,129338.0,29.3166,29.3646,29.2447,29.3166,129338.0
2020-10-19 10:50:00,36.69,36.87,36.66,36.81,339074.0,29.3166,29.4605,29.2927,29.4125,339074.0
2020-10-19 11:00:00,36.8,36.81,36.41,36.41,89920.0,29.4045,29.4125,29.0929,29.0929,89920.0
2020-10-19 11:10:00,36.41,36.54,36.35,36.41,202780.0,29.0929,29.1968,29.045,29.0929,202780.0
2020-10-19 11:20:00,36.42,36.42,36.25,36.26,132830.0,29.1009,29.1009,28.9651,28.973,132830.0
2020-10-19 11:30:00,36.26,36.32,36.16,36.21,115798.0,28.973,29.021,28.8931,28.9331,115798.0
2020-10-19 11:40:00,36.22,36.38,36.17,36.34,59592.0,28.9411,29.0689,28.9011,29.037,59592.0
2020-10-19 11:50:00,36.34,36.46,36.32,36.41,43148.0,29.037,29.1329,29.021,29.0929,43148.0
2020-10-19 12:00:00,36.41,36.57,36.38,36.55,52273.0,29.0929,29.2207,29.0689,29.2048,52273.0
2020-10-19 12:10:00,36.55,36.64,36.52,36.57,134579.0,29.2048,29.2767,29.1808,29.2207,134579.0
2020-10-19 12:20:00,36.58,36.71,36.58,36.65,124722.0,29.2287,29.3326,29.2287,29.2847,124722.0
2020-10-19 12:30:00,36.65,36.65,36.53,36.59,68310.0,29.2847,29.2847,29.1888,29.2367,68310.0
2020-10-19 12:40:00,36.59,36.67,36.56,36.62,53706.0,29.2367,29.3007,29.2128,29.2607,53706.0
2020-10-19 12:50:00,36.63,36.65,36.59,36.61,54767.0,29.2687,29.2847,29.2367,29.2527,54767.0
2020-10-19 13:00:00,36.63,36.65,36.55,36.61,57585.0,29.2687,29.2847,29.2048,29.2527,57585.0
2020-10-19 13:10:00,36.62,36.72,36.6,36.67,108925.0,29.2607,29.3406,29.2447,29.3007,108925.0
2020-10-19 13:20:00,36.66,36.68,36.45,36.46,121173.0,29.2927,29.3086,29.1249,29.1329,121173.0
2020-10-19 13:30:00,36.47,36.48,36.22,36.37,82835.0,29.1408,29.1488,28.9411,29.0609,82835.0
2020-10-19 13:40:00,36.36,36.41,36.3,36.39,50829.0,29.053,29.0929,29.005,29.0769,50829.0
2020-10-19 13:50:00,36.4,36.54,36.36,36.5,54083.0,29.0849,29.1968,29.053,29.1648,54083.0
2020-10-19 14:00:00,36.5,36.65,36.44,36.59,100330.0,29.1648,29.2847,29.1169,29.2367,100330.0
2020-10-19 14:10:00,36.6,36.7,36.51,36.69,103966.0,29.2447,29.3246,29.1728,29.3166,103966.0
2020-10-19 14:20:00,36.68,36.76,36.67,36.7,76901.0,29.3086,29.3726,29.3007,29.3246,76901.0
2020-10-19 14:30:00,36.7,36.7,36.5,36.55,75110.0,29.3246,29.3246,29.1648,29.2048,75110.0
2020-10-19 14:40:00,36.55,36.58,36.38,36.38,93739.0,29.2048,29.2287,29.0689,29.0689,93739.0
2020-10-19 14:50:00,36.38,36.39,36.23,36.23,87575.0,29.0689,29.0769,28.9491,28.9491,87575.0
2020-10-19 15:00:00,36.23,36.38,36.16,36.36,99390.0,28.9491,29.0689,28.8931,29.053,99390.0
2020-10-19 15:10:00,36.36,36.5,36.32,36.33,105977.0,29.053,29.1648,29.021,29.029,105977.0
2020-10-19 15:20:00,36.32,36.53,36.31,36.53,105985.0,29.021,29.1888,29.013,29.1888,105985.0
2020-10-19 15:30:00,36.52,36.6,36.46,36.57,136787.0,29.1808,29.2447,29.1329,29.2207,136787.0
2020-10-19 15:40:00,36.56,36.56,36.38,36.5,230110.0,29.2128,29.2128,29.0689,29.1648,230110.0
2020-10-19 15:50:00,36.51,36.52,36.17,36.2,871377.0,29.1728,29.1808,28.9011,28.9251,871377.0
2020-10-20 09:30:00,36.48,36.48,35.77,35.99,307671.0,29.1488,29.1488,28.5815,28.7573,307671.0
2020-10-20 09:40:00,36.01,36.21,35.8,35.8,358515.0,28.7733,28.9331,28.6055,28.6055,358515.0
2020-10-20 09:50:00,35.8,35.91,35.63,35.81,147894.0,28.6055,28.6934,28.4697,28.6135,147894.0
2020-10-20 10:00:00,35.77,35.81,35.58,35.64,176672.0,28.5815,28.6135,28.4297,28.4776,176672.0
2020-10-20 10:10:00,35.64,35.66,35.31,35.33,98155.0,28.4776,28.4936,28.214,28.2299,98155.0
2020-10-20 10:20:00,35.34,35.57,35.25,35.57,215549.0,28.2379,28.4217,28.166,28.4217,215549.0
2020-10-20 10:30:00,35.58,35.65,35.47,35.55,87373.0,28.4297,28.4856,28.3418,28.4057,87373.0
2020-10-20 10:40:00,35.55,35.78,35.55,35.68,82788.0,28.4057,28.5895,28.4057,28.5096,82788.0
2020-10-20 10:50:00,35.68,36.0,35.63,35.89,171934.0,28.5096,28.7653,28.4697,28.6774,171934.0
2020-10-20 11:00:00,35.87,35.89,35.68,35.76,125519.0,28.6614,28.6774,28.5096,28.5735,125519.0
2020-10-20 11:10:00,35.76,35.76,35.51,35.68,138170.0,28.5735,28.5735,28.3738,28.5096,138170.0
2020-10-20 11:20:00,35.68,36.04,35.68,36.03,119436.0,28.5096,28.7973,28.5096,28.7893,119436.0
2020-10-20 11:30:00,36.04,36.12,35.91,36.12,132470.0,28.7973,28.8612,28.6934,28.8612,132470.0
2020-10-20 11:40:00,36.12,36.12,35.94,35.95,137962.0,28.8612,28.8612,28.7174,28.7253,137962.0
2020-10-20 11:50:00,35.94,35.96,35.77,35.78,97121.0,28.7174,28.7333,28.5815,28.5895,97121.0
2020-10-20 12:00:00,35.77,35.86,35.75,35.8,46461.0,28.5815,28.6534,28.5655,28.6055,46461.0
2020-10-20 12:10:00,35.79,35.81,35.71,35.74,65041.0,28.5975,28.6135,28.5336,28.5575,65041.0
2020-10-20 12:20:00,35.74,35.78,35.67,35.73,49518.0,28.5575,28.5895,28.5016,28.5496,49518.0
2020-10-20 12:30:00,35.74,36.04,35.7,36.02,85445.0,28.5575,28.7973,28.5256,28.7813,85445.0
2020-10-20 12:40:00,36.01,36.08,35.94,35.94,97155.0,28.7733,28.8292,28.7174,28.7174,97155.0
2020-10-20 12:50:00,35.92,36.09,35.92,36.08,84722.0,28.7014,28.8372,28.7014,28.8292,84722.0
2020-10-20 13:00:00,36.09,36.16,36.08,36.11,50518.0,28.8372,28.8931,28.8292,28.8532,50518.0
2020-10-20 13:10:00,36.11,36.15,36.01,36.02,48584.0,28.8532,28.8852,28.7733,28.7813,48584.0
2020-10-20 13:20:00,36.02,36.18,36.02,36.17,30592.0,28.7813,28.9091,28.7813,28.9011,30592.0
2020-10-20 13:30:00,36.18,36.2,36.12,36.15,48521.0,28.9091,28.9251,28.8612,28.8852,48521.0
2020-10-20 13:40:00,36.15,36.18,36.03,36.03,79513.0,28.8852,28.9091,28.7893,28.7893,79513.0
2020-10-20 13:50:00,36.03,36.2,36.03,36.2,76868.0,28.7893,28.9251,28.7893,28.9251,76868.0
2020-10-20 14:00:00,36.2,36.33,36.17,36.23,73930.0,28.9251,29.029,28.9011,28.9491,73930.0
2020-10-20 14:10:00,36.24,36.48,36.24,36.46,136293.0,28.9571,29.1488,28.9571,29.1329,136293.0
2020-10-20 14:20:00,36.47,36.59,36.39,36.45,186283.0,29.1408,29.2367,29.0769,29.1249,186283.0
2020-10-20 14:30:00,36.45,36.59,36.4,36.53,76286.0,29.1249,29.2367,29.0849,29.1888,76286.0
2020-10-20 14:40:00,36.53,36.61,36.51,36.6,66906.0,29.1888,29.2527,29.1728,29.2447,66906.0
2020-10-20 14:50:00,36.59,36.6,36.42,36.42,120799.0,29.2367,29.2447,29.1009,29.1009,120799.0
2020-10-20 15:00:00,36.43,36.5,36.3,36.3,73892.0,29.1089,29.1648,29.005,29.005,73892.0
2020-10-20 15:10:00,36.3,36.37,36.22,36.36,101301.0,29.005,29.0609,28.9411,29.053,101301.0
2020-10-20 15:20:00,36.35,36.47,36.34,36.44,213451.0,29.045,29.1408,29.037,29.1169,213451.0
2020-10-20 15:30:00,36.43,36.51,36.32,36.36,92433.0,29.1089,29.1728,29.021,29.053,92433.0
2020-10-20 15:40:00,36.37,36.5,36.37,36.41,275528.0,29.0609,29.1648,29.0609,29.0929,275528.0
2020-10-20 15:50:00,36.4,36.43,36.27,36.29,450393.0,29.0849,29.1089,28.981,28.997,450393.0
2020-10-21 09:30:00,36.29,36.31,35.47,35.6,177981.0,28.997,29.013,28.3418,28.4457,177981.0
2020-10-21 09:40:00,35.62,35.92,35.6,35.69,106149.0,28.4617,28.7014,28.4457,28.5176,106149.0
2020-10-21 09:50:00,35.69,36.01,35.63,35.84,128342.0,28.5176,28.7733,28.4697,28.6375,128342.0
2020-10-21 10:00:00,35.88,36.16,35.81,35.96,120520.0,28.6694,28.8931,28.6135,28.7333,120520.0
2020-10-21 10:10:00,35.98,36.07,35.85,35.95,125009.0,28.7493,28.8212,28.6454,28.7253,125009.0
2020-10-21 10:20:00,35.98,36.16,35.94,36.12,78679.0,28.7493,28.8931,28.7174,28.8612,78679.0
2020-10-21 10:30:00,36.1,36.31,36.04,36.29,98066.0,28.8452,29.013,28.7973,28.997,98066.0
2020-10-21 10:40:00,36.31,36.35,35.88,35.91,46064.0,29.013,29.045,28.6694,28.6934,46064.0
2020-10-21 10:50:00,36.0,36.0,35.67,35.78,94149.0,28.7653,28.7653,28.5016,28.5895,94149.0
2020-10-21 11:00:00,35.77,35.79,35.64,35.71,52463.0,28.5815,28.5975,28.4776,28.5336,52463.0
2020-10-21 11:10:00,35.69,35.69,35.5,35.67,62070.0,28.5176,28.5176,28.3658,28.5016,62070.0
2020-10-21 11:20:00,35.69,35.96,35.65,35.91,266234.0,28.5176,28.7333,28.4856,28.6934,266234.0
2020-10-21 11:30:00,35.91,35.91,35.71,35.9,64781.0,28.6934,28.6934,28.5336,28.6854,64781.0
2020-10-21 11:40:00,35.88,36.09,35.86,36.05,170664.0,28.6694,28.8372,28.6534,28.8052,170664.0
2020-10-21 11:50:00,36.04,36.12,36.0,36.08,53558.0,28.7973,28.8612,28.7653,28.8292,53558.0
2020-10-21 12:00:00,36.08,36.21,36.06,36.18,67201.0,28.8292,28.9331,28.8132,28.9091,67201.0
2020-10-21 12:10:00,36.17,36.18,36.01,36.06,131151.0,28.9011,28.9091,28.7733,28.8132,131151.0
2020-10-21 12:20:00,36.04,36.26,36.04,36.15,82252.0,28.7973,28.973,28.7973,28.8852,82252.0
2020-10-21 12:30:00,36.15,36.15,36.03,36.06,222071.0,28.8852,28.8852,28.7893,28.8132,222071.0
2020-10-21 12:40:00,36.08,36.08,35.79,35.79,62816.0,28.8292,28.8292,28.5975,28.5975,62816.0
2020-10-21 12:50:00,35.8,35.8,35.63,35.71,56985.0,28.6055,28.6055,28.4697,28.5336,56985.0
2020-10-21 13:00:00,35.7,35.75,35.56,35.56,55205.0,28.5256,28.5655,28.4137,28.4137,55205.0
2020-10-21 13:10:00,35.57,35.6,35.42,35.49,68898.0,28.4217,28.4457,28.3019,28.3578,68898.0
2020-10-21 13:20:00,35.5,35.53,35.44,35.5,38992.0,28.3658,28.3898,28.3178,28.3658,38992.0
2020-10-21 13:30:00,35.51,35.66,35.5,35.58,139307.0,28.3738,28.4936,28.3658,28.4297,139307.0
2020-10-21 13:40:00,35.59,35.77,35.59,35.68,44921.0,28.4377,28.5815,28.4377,28.5096,44921.0
2020-10-21 13:50:00,35.68,35.71,35.53,35.56,72265.0,28.5096,28.5336,28.3898,28.4137,72265.0
2020-10-21 14:00:00,35.57,35.64,35.55,35.59,44985.0,28.4217,28.4776,28.4057,28.4377,44985.0
2020-10-21 14:10:00,35.59,35.72,35.53,35.64,84036.0,28.4377,28.5416,28.3898,28.4776,84036.0
2020-10-21 14:20:00,35.65,35.65,35.53,35.53,50636.0,28.4856,28.4856,28.3898,28.3898,50636.0
2020-10-21 14:30:00,35.53,35.59,35.46,35.57,54182.0,28.3898,28.4377,28.3338,28.4217,54182.0
2020-10-21 14:40:00,35.58,35.67,35.55,35.59,70311.0,28.4297,28.5016,28.4057,28.4377,70311.0
2020-10-21 14:50:00,35.59,35.61,35.51,35.6,46176.0,28.4377,28.4537,28.3738,28.4457,46176.0
2020-10-21 15:00:00,35.61,35.65,35.46,35.49,67898.0,28.4537,28.4856,28.3338,28.3578,67898.0
2020-10-21 15:10:00,35.49,35.5,35.34,35.39,102805.0,28.3578,28.3658,28.2379,28.2779,102805.0
2020-10-21 15:20:00,35.4,35.56,35.38,35.54,90719.0,28.2859,28.4137,28.2699,28.3977,90719.0
2020-10-21 15:30:00,35.54,35.54,35.25,35.26,132070.0,28.3977,28.3977,28.166,28.174,132070.0
2020-10-21 15:40:00,35.25,35.25,35.11,35.23,188606.0,28.166,28.166,28.0542,28.15,188606.0
2020-10-21 15:50:00,35.22,35.43,35.04,35.1,835912.0,28.142,28.3098,27.9982,28.0462,835912.0
2020-10-22 09:30:00,35.08,35.23,34.95,35.15,169001.0,28.0302,28.15,27.9263,28.0861,169001.0
2020-10-22 09:40:00,35.16,35.42,35.12,35.19,96608.0,28.0941,28.3019,28.0621,28.1181,96608.0
2020-10-22 09:50:00,35.19,35.22,35.03,35.09,69593.0,28.1181,28.142,27.9902,28.0382,69593.0
2020-10-22 10:00:00,35.11,35.41,35.11,35.18,89502.0,28.0542,28.2939,28.0542,28.1101,89502.0
2020-10-22 10:10:00,35.18,35.22,35.04,35.07,48454.0,28.1101,28.142,27.9982,28.0222,48454.0
2020-10-22 10:20:00,35.06,35.08,34.98,35.03,47708.0,28.0142,28.0302,27.9503,27.9902,47708.0
2020-10-22 10:30:00,35.04,35.46,35.03,35.31,64013.0,27.9982,28.3338,27.9902,28.214,64013.0
2020-10-22 10:40:00,35.3,35.46,35.24,35.43,74600.0,28.206,28.3338,28.158,28.3098,74600.0
2020-10-22 10:50:00,35.45,35.68,35.39,35.66,87128.0,28.3258,28.5096,28.2779,28.4936,87128.0
2020-10-22 11:00:00,35.65,36.23,35.65,36.09,266907.0,28.4856,28.9491,28.4856,28.8372,266907.0
2020-10-22 11:10:00,36.08,36.22,35.99,36.11,232376.0,28.8292,28.9411,28.7573,28.8532,232376.0
2020-10-22 11:20:00,36.11,36.19,36.03,36.17,2275521.0,28.8532,28.9171,28.7893,28.9011,2275521.0
2020-10-22 11:30:00,36.18,36.59,36.13,36.56,129081.0,28.9091,29.2367,28.8692,29.2128,129081.0
2020-10-22 11:40:00,36.58,36.71,36.41,36.64,133180.0,29.2287,29.3326,29.0929,29.2767,133180.0
2020-10-22 11:50:00,36.66,36.8,36.6,36.68,110964.0,29.2927,29.4045,29.2447,29.3086,110964.0
2020-10-22 12:00:00,36.67,36.68,36.5,36.6,79974.0,29.3007,29.3086,29.1648,29.2447,79974.0
2020-10-22 12:10:00,36.6,36.8,36.59,36.8,56508.0,29.2447,29.4045,29.2367,29.4045,56508.0
2020-10-22 12:20:00,36.78,36.84,36.67,36.81,121216.0,29.3885,29.4365,29.3007,29.4125,121216.0
2020-10-22 12:30:00,36.83,36.85,36.66,36.74,90855.0,29.4285,29.4445,29.2927,29.3566,90855.0
2020-10-22 12:40:00,36.7,36.72,36.57,36.72,56083.0,29.3246,29.3406,29.2207,29.3406,56083.0
2020-10-22 12:50:00,36.73,36.75,36.64,36.68,45158.0,29.3486,29.3646,29.2767,29.3086,45158.0
2020-10-22 13:00:00,36.69,36.77,36.65,36.73,73912.0,29.3166,29.3806,29.2847,29.3486,73912.0
2020-10-22 13:10:00,36.74,36.88,36.69,36.71,42969.0,29.3566,29.4684,29.3166,29.3326,42969.0
2020-10-22 13:20:00,36.7,36.7,36.45,36.45,77971.0,29.3246,29.3246,29.1249,29.1249,77971.0
2020-10-22 13:30:00,36.45,36.72,36.45,36.71,53779.0,29.1249,29.3406,29.1249,29.3326,53779.0
2020-10-22 13:40:00,36.71,36.79,36.63,36.68,66435.0,29.3326,29.3965,29.2687,29.3086,66435.0
2020-10-22 13:50:00,36.69,36.78,36.68,36.69,51176.0,29.3166,29.3885,29.3086,29.3166,51176.0
2020-10-22 14:00:00,36.7,36.75,36.58,36.62,55444.0,29.3246,29.3646,29.2287,29.2607,55444.0
2020-10-22 14:10:00,36.59,36.77,36.57,36.77,32010.0,29.2367,29.3806,29.2207,29.3806,32010.0
2020-10-22 14:20:00,36.77,36.97,36.77,36.94,60433.0,29.3806,29.5404,29.3806,29.5164,60433.0
2020-10-22 14:30:00,36.95,36.96,36.77,36.8,66985.0,29.5244,29.5324,29.3806,29.4045,66985.0
2020-10-22 14:40:00,36.81,36.96,36.81,36.94,30928.0,29.4125,29.5324,29.4125,29.5164,30928.0
2020-10-22 14:50:00,36.95,36.99,36.86,36.9,93224.0,29.5244,29.5563,29.4525,29.4844,93224.0
2020-10-22 15:00:00,36.91,36.93,36.82,36.84,96566.0,29.4924,29.5084,29.4205,29.4365,96566.0
2020-10-22 15:10:00,36.84,36.96,36.82,36.91,44113.0,29.4365,29.5324,29.4205,29.4924,44113.0
2020-10-22 15:20:00,36.91,37.06,36.91,37.03,101961.0,29.4924,29.6123,29.4924,29.5883,101961.0
2020-10-22 15:30:00,37.04,37.13,37.02,37.06,114506.0,29.5963,29.6682,29.5803,29.6123,114506.0
2020-10-22 15:40:00,37.05,37.07,36.97,37.0,261629.0,29.6043,29.6203,29.5404,29.5643,261629.0
2020-10-22 15:50:00,37.0,37.01,36.76,36.93,466080.0,29.5643,29.5723,29.3726,29.5084,466080.0
2020-10-23 09:30:00,37.26,37.48,36.96,37.27,278304.0,29.7721,29.9479,29.5324,29.7801,278304.0
2020-10-23 09:40:00,37.29,37.49,37.1,37.11,100062.0,29.7961,29.9559,29.6442,29.6522,100062.0
2020-10-23 09:50:00,37.09,37.21,36.86,37.0,165373.0,29.6362,29.7321,29.4525,29.5643,165373.0
2020-10-23 10:00:00,37.02,37.34,36.88,36.91,93740.0,29.5803,29.836,29.4684,29.4924,93740.0
2020-10-23 10:10:00,36.91,37.18,36.73,36.73,62108.0,29.4924,29.7082,29.3486,29.3486,62108.0
2020-10-23 10:20:00,36.73,37.01,36.69,36.98,46398.0,29.3486,29.5723,29.3166,29.5484,46398.0
2020-10-23 10:30:00,37.03,37.27,37.0,37.16,165996.0,29.5883,29.7801,29.5643,29.6922,165996.0
2020-10-23 10:40:00,37.15,37.27,37.1,37.13,41003.0,29.6842,29.7801,29.6442,29.6682,41003.0
2020-10-23 10:50:00,37.12,37.15,36.9,37.15,133274.0,29.6602,29.6842,29.4844,29.6842,133274.0
2020-10-23 11:00:00,37.15,37.25,37.06,37.18,63743.0,29.6842,29.7641,29.6123,29.7082,63743.0
2020-10-23 11:10:00,37.17,37.42,37.09,37.38,37629.0,29.7002,29.8999,29.6362,29.868,37629.0
2020-10-23 11:20:00,37.37,37.53,37.23,37.51,44793.0,29.86,29.9878,29.7481,29.9718,44793.0
2020-10-23 11:30:00,37.5,37.72,37.49,37.7,50845.0,29.9639,30.1396,29.9559,30.1237,50845.0
2020-10-23 11:40:00,37.68,37.7,37.39,37.51,96634.0,30.1077,30.1237,29.876,29.9718,96634.0
2020-10-23 11:50:00,37.51,37.67,37.46,37.52,196726.0,29.9718,30.0997,29.9319,29.9798,196726.0
2020-10-23 12:00:00,37.51,37.64,37.5,37.55,55726.0,29.9718,30.0757,29.9639,30.0038,55726.0
2020-10-23 12:10:00,37.55,37.55,37.36,37.4,165289.0,30.0038,30.0038,29.852,29.8839,165289.0
2020-10-23 12:20:00,37.4,37.57,37.32,37.57,64927.0,29.8839,30.0198,29.82,30.0198,64927.0
2020-10-23 12:30:00,37.56,37.56,37.38,37.42,55295.0,30.0118,30.0118,29.868,29.8999,55295.0
2020-10-23 12:40:00,37.41,37.47,37.34,37.34,135544.0,29.8919,29.9399,29.836,29.836,135544.0
2020-10-23 12:50:00,37.33,37.44,37.24,37.24,24576.0,29.828,29.9159,29.7561,29.7561,24576.0
2020-10-23 13:00:00,37.25,37.37,37.25,37.27,33548.0,29.7641,29.86,29.7641,29.7801,33548.0
2020-10-23 13:10:00,37.27,37.28,37.06,37.07,40269.0,29.7801,29.7881,29.6123,29.6203,40269.0
2020-10-23 13:20:00,37.05,37.22,37.05,37.12,29637.0,29.6043,29.7401,29.6043,29.6602,29637.0
2020-10-23 13:30:00,37.12,37.18,37.05,37.07,43039.0,29.6602,29.7082,29.6043,29.6203,43039.0
2020-10-23 13:40:00,37.07,37.1,37.04,37.04,24916.0,29.6203,29.6442,29.5963,29.5963,24916.0
2020-10-23 13:50:00,37.04,37.07,36.95,37.06,26578.0,29.5963,29.6203,29.5244,29.6123,26578.0
2020-10-23 14:00:00,37.06,37.07,36.96,36.96,28732.0,29.6123,29.6203,29.5324,29.5324,28732.0
2020-10-23 14:10:00,36.95,37.0,36.89,36.95,42096.0,29.5244,29.5643,29.4764,29.5244,42096.0
2020-10-23 14:20:00,36.94,37.0,36.94,36.97,21116.0,29.5164,29.5643,29.5164,29.5404,21116.0
2020-10-23 14:30:00,36.97,37.12,36.97,37.1,27522.0,29.5404,29.6602,29.5404,29.6442,27522.0
2020-10-23 14:40:00,37.1,37.18,37.09,37.16,27522.0,29.6442,29.7082,29.6362,29.6922,27522.0
2020-10-23 14:50:00,37.17,37.17,37.09,37.14,37361.0,29.7002,29.7002,29.6362,29.6762,37361.0
2020-10-23 15:00:00,37.14,37.17,37.08,37.08,32702.0,29.6762,29.7002,29.6283,29.6283,32702.0
2020-10-23 15:10:00,37.09,37.26,37.08,37.22,81328.0,29.6362,29.7721,29.6283,29.7401,81328.0
2020-10-23 15:20:00,37.22,37.29,37.2,37.29,69420.0,29.7401,29.7961,29.7241,29.7961,69420.0
2020-10-23 15:30:00,37.3,37.46,37.28,37.45,144932.0,29.804,29.9319,29.7881,29.9239,144932.0
2020-10-23 15:40:00,37.45,37.6,37.43,37.59,218066.0,29.9239,30.0438,29.9079,30.0358,218066.0
2020-10-23 15:50:00,37.59,37.6,37.46,37.52,397611.0,30.0358,30.0438,29.9319,29.9798,397611.0
2020-10-26 09:30:00,36.77,36.77,36.32,36.47,180306.0,29.3806,29.3806,29.021,29.1408,180306.0
2020-10-26 09:40:00,36.46,36.46,35.84,35.93,241218.0,29.1329,29.1329,28.6375,28.7094,241218.0
2020-10-26 09:50:00,35.93,36.33,35.9,36.32,139633.0,28.7094,29.029,28.6854,29.021,139633.0
2020-10-26 10:00:00,36.29,36.5,36.18,36.32,71719.0,28.997,29.1648,28.9091,29.021,71719.0
2020-10-26 10:10:00,36.3,36.37,36.21,36.23,30926.0,29.005,29.0609,28.9331,28.9491,30926.0
2020-10-26 10:20:00,36.22,36.24,36.05,36.09,43316.0,28.9411,28.9571,28.8052,28.8372,43316.0
2020-10-26 10:30:00,36.07,36.14,35.85,35.89,69766.0,28.8212,28.8772,28.6454,28.6774,69766.0
2020-10-26 10:40:00,35.9,36.03,35.87,35.97,63114.0,28.6854,28.7893,28.6614,28.7413,63114.0
2020-10-26 10:50:00,35.98,35.98,35.82,35.95,44420.0,28.7493,28.7493,28.6215,28.7253,44420.0
2020-10-26 11:00:00,35.96,36.01,35.8,35.83,78211.0,28.7333,28.7733,28.6055,28.6295,78211.0
2020-10-26 11:10:00,35.83,35.91,35.6,35.65,109423.0,28.6295,28.6934,28.4457,28.4856,109423.0
2020-10-26 11:20:00,35.65,35.81,35.55,35.68,131950.0,28.4856,28.6135,28.4057,28.5096,131950.0
2020-10-26 11:30:00,35.66,35.67,35.49,35.6,75575.0,28.4936,28.5016,28.3578,28.4457,75575.0
2020-10-26 11:40:00,35.57,35.65,35.51,35.62,35428.0,28.4217,28.4856,28.3738,28.4617,35428.0
2020-10-26 11:50:00,35.61,35.62,35.45,35.59,54096.0,28.4537,28.4617,28.3258,28.4377,54096.0
2020-10-26 12:00:00,35.58,35.67,35.43,35.45,45698.0,28.4297,28.5016,28.3098,28.3258,45698.0
2020-10-26 12:10:00,35.44,35.48,35.38,35.39,52529.0,28.3178,28.3498,28.2699,28.2779,52529.0
2020-10-26 12:20:00,35.4,35.42,35.31,35.36,30484.0,28.2859,28.3019,28.214,28.2539,30484.0
2020-10-26 12:30:00,35.35,35.36,35.27,35.3,55636.0,28.2459,28.2539,28.182,28.206,55636.0
2020-10-26 12:40:00,35.29,35.34,35.21,35.21,64819.0,28.198,28.2379,28.1341,28.1341,64819.0
2020-10-26 12:50:00,35.2,35.4,35.1,35.31,171844.0,28.1261,28.2859,28.0462,28.214,171844.0
2020-10-26 13:00:00,35.32,35.33,35.07,35.15,50556.0,28.222,28.2299,28.0222,28.0861,50556.0
2020-10-26 13:10:00,35.13,35.18,35.05,35.08,52571.0,28.0701,28.1101,28.0062,28.0302,52571.0
2020-10-26 13:20:00,35.09,35.11,35.01,35.03,40024.0,28.0382,28.0542,27.9743,27.9902,40024.0
2020-10-26 13:30:00,35.02,35.03,34.84,35.02,118283.0,27.9822,27.9902,27.8384,27.9822,118283.0
2020-10-26 13:40:00,35.02,35.03,34.84,34.87,74518.0,27.9822,27.9902,27.8384,27.8624,74518.0
2020-10-26 13:50:00,34.87,35.0,34.84,34.93,48179.0,27.8624,27.9663,27.8384,27.9103,48179.0
2020-10-26 14:00:00,34.93,35.07,34.86,35.05,72681.0,27.9103,28.0222,27.8544,28.0062,72681.0
2020-10-26 14:10:00,35.05,35.07,34.89,34.97,63080.0,28.0062,28.0222,27.8784,27.9423,63080.0
2020-10-26 14:20:00,34.97,35.11,34.95,35.05,95771.0,27.9423,28.0542,27.9263,28.0062,95771.0
2020-10-26 14:30:00,35.05,35.11,34.94,34.96,103114.0,28.0062,28.0542,27.9183,27.9343,103114.0
2020-10-26 14:40:00,34.95,35.0,34.86,34.88,62954.0,27.9263,27.9663,27.8544,27.8704,62954.0
2020-10-26 14:50:00,34.88,34.94,34.82,34.82,60986.0,27.8704,27.9183,27.8224,27.8224,60986.0
2020-10-26 15:00:00,34.83,34.88,34.7,34.73,89149.0,27.8304,27.8704,27.7266,27.7505,89149.0
2020-10-26 15:10:00,34.73,34.84,34.65,34.78,85153.0,27.7505,27.8384,27.6866,27.7905,85153.0
2020-10-26 15:20:00,34.79,34.87,34.79,34.81,72898.0,27.7985,27.8624,27.7985,27.8144,72898.0
2020-10-26 15:30:00,34.82,34.97,34.8,34.89,112610.0,27.8224,27.9423,27.8065,27.8784,112610.0
2020-10-26 15:40:00,34.89,34.93,34.7,34.72,190235.0,27.8784,27.9103,27.7266,27.7425,190235.0
2020-10-26 15:50:00,34.72,34.97,34.7,34.95,441248.0,27.7425,27.9423,27.7266,27.9263,441248.0
2020-10-27 09:30:00,34.74,34.93,34.46,34.55,134985.0,27.7585,27.9103,27.5348,27.6067,134985.0
2020-10-27 09:40:00,34.57,34.64,34.35,34.53,80405.0,27.6227,27.6786,27.4469,27.5907,80405.0
2020-10-27 09:50:00,34.51,34.62,34.41,34.58,89767.0,27.5747,27.6626,27.4948,27.6307,89767.0
2020-10-27 10:00:00,34.59,34.9,34.56,34.81,132223.0,27.6387,27.8864,27.6147,27.8144,132223.0
2020-10-27 10:10:00,34.81,34.86,34.67,34.72,118437.0,27.8144,27.8544,27.7026,27.7425,118437.0
2020-10-27 10:20:00,34.72,34.72,34.54,34.59,101114.0,27.7425,27.7425,27.5987,27.6387,101114.0
2020-10-27 10:30:00,34.6,34.7,34.48,34.58,116751.0,27.6466,27.7266,27.5508,27.6307,116751.0
2020-10-27 10:40:00,34.59,34.64,34.5,34.58,84163.0,27.6387,27.6786,27.5667,27.6307,84163.0
2020-10-27 10:50:00,34.58,34.61,34.26,34.34,138001.0,27.6307,27.6546,27.375,27.4389,138001.0
2020-10-27 11:00:00,34.34,34.5,34.31,34.41,70510.0,27.4389,27.5667,27.4149,27.4948,70510.0
2020-10-27 11:10:00,34.41,34.51,34.3,34.32,97648.0,27.4948,27.5747,27.4069,27.4229,97648.0
2020-10-27 11:20:00,34.32,34.53,34.27,34.53,94740.0,27.4229,27.5907,27.383,27.5907,94740.0
2020-10-27 11:30:00,34.52,34.63,34.51,34.6,90067.0,27.5827,27.6706,27.5747,27.6466,90067.0
2020-10-27 11:40:00,34.6,34.79,34.54,34.77,130492.0,27.6466,27.7985,27.5987,27.7825,130492.0
2020-10-27 11:50:00,34.77,34.93,34.76,34.85,170386.0,27.7825,27.9103,27.7745,27.8464,170386.0
2020-10-27 12:00:00,34.86,34.97,34.83,34.87,48851.0,27.8544,27.9423,27.8304,27.8624,48851.0
2020-10-27 12:10:00,34.87,34.87,34.76,34.8,62105.0,27.8624,27.8624,27.7745,27.8065,62105.0
2020-10-27 12:20:00,34.8,34.84,34.78,34.79,44547.0,27.8065,27.8384,27.7905,27.7985,44547.0
2020-10-27 12:30:00,34.8,34.8,34.62,34.69,42538.0,27.8065,27.8065,27.6626,27.7186,42538.0
2020-10-27 12:40:00,34.69,34.72,34.61,34.65,46396.0,27.7186,27.7425,27.6546,27.6866,46396.0
2020-10-27 12:50:00,34.64,34.7,34.61,34.67,83328.0,27.6786,27.7266,27.6546,27.7026,83328.0
2020-10-27 13:00:00,34.67,34.67,34.52,34.54,54601.0,27.7026,27.7026,27.5827,27.5987,54601.0
2020-10-27 13:10:00,34.54,34.6,34.51,34.59,68761.0,27.5987,27.6466,27.5747,27.6387,68761.0
2020-10-27 13:20:00,34.59,34.85,34.58,34.85,106335.0,27.6387,27.8464,27.6307,27.8464,106335.0
2020-10-27 13:30:00,34.87,34.88,34.74,34.78,54459.0,27.8624,27.8704,27.7585,27.7905,54459.0
2020-10-27 13:40:00,34.8,34.86,34.76,34.82,53941.0,27.8065,27.8544,27.7745,27.8224,53941.0
2020-10-27 13:50:00,34.83,35.05,34.81,35.01,110709.0,27.8304,28.0062,27.8144,27.9743,110709.0
2020-10-27 14:00:00,35.0,35.11,35.0,35.11,85521.0,27.9663,28.0542,27.9663,28.0542,85521.0
2020-10-27 14:10:00,35.12,35.19,35.01,35.02,37827.0,28.0621,28.1181,27.9743,27.9822,37827.0
2020-10-27 14:20:00,35.02,35.06,34.96,35.0,85075.0,27.9822,28.0142,27.9343,27.9663,85075.0
2020-10-27 14:30:00,35.01,35.11,34.98,35.05,48267.0,27.9743,28.0542,27.9503,28.0062,48267.0
2020-10-27 14:40:00,35.05,35.11,34.87,34.88,82704.0,28.0062,28.0542,27.8624,27.8704,82704.0
2020-10-27 14:50:00,34.88,34.93,34.84,34.91,64750.0,27.8704,27.9103,27.8384,27.8943,64750.0
2020-10-27 15:00:00,34.92,34.94,34.84,34.84,50012.0,27.9023,27.9183,27.8384,27.8384,50012.0
2020-10-27 15:10:00,34.85,34.95,34.83,34.84,55010.0,27.8464,27.9263,27.8304,27.8384,55010.0
2020-10-27 15:20:00,34.85,34.89,34.76,34.77,60736.0,27.8464,27.8784,27.7745,27.7825,60736.0
2020-10-27 15:30:00,34.76,34.79,34.71,34.73,97962.0,27.7745,27.7985,27.7345,27.7505,97962.0
2020-10-27 15:40:00,34.73,34.74,34.62,34.68,112747.0,27.7505,27.7585,27.6626,27.7106,112747.0
2020-10-27 15:50:00,34.68,34.75,34.57,34.57,416648.0,27.7106,27.7665,27.6227,27.6227,416648.0
2020-10-28 09:30:00,33.65,33.69,32.88,33.14,303390.0,26.8876,26.9195,26.2723,26.4801,303390.0
2020-10-28 09:40:00,33.16,33.37,32.94,32.94,137800.0,26.496,26.6638,26.3202,26.3202,137800.0
2020-10-28 09:50:00,32.95,33.15,32.67,32.73,106207.0,26.3282,26.488,26.1045,26.1524,106207.0
2020-10-28 10:00:00,32.72,32.86,32.48,32.56,221011.0,26.1445,26.2563,25.9527,26.0166,221011.0
2020-10-28 10:10:00,32.57,32.61,32.2,32.23,185409.0,26.0246,26.0566,25.729,25.7529,185409.0
2020-10-28 10:20:00,32.22,32.23,32.06,32.22,185629.0,25.7449,25.7529,25.6171,25.7449,185629.0
2020-10-28 10:30:00,32.21,32.23,31.97,32.1,248459.0,25.737,25.7529,25.5452,25.6491,248459.0
2020-10-28 10:40:00,32.09,32.26,32.03,32.2,212448.0,25.6411,25.7769,25.5931,25.729,212448.0
2020-10-28 10:50:00,32.21,32.23,32.03,32.06,103779.0,25.737,25.7529,25.5931,25.6171,103779.0
2020-10-28 11:00:00,32.06,32.29,32.04,32.15,145837.0,25.6171,25.8009,25.6011,25.689,145837.0
2020-10-28 11:10:00,32.15,32.32,32.12,32.25,148592.0,25.689,25.8248,25.665,25.7689,148592.0
2020-10-28 11:20:00,32.25,32.52,32.21,32.52,71880.0,25.7689,25.9847,25.737,25.9847,71880.0
2020-10-28 11:30:00,32.52,32.65,32.42,32.65,80414.0,25.9847,26.0885,25.9047,26.0885,80414.0
2020-10-28 11:40:00,32.64,33.02,32.61,32.91,142909.0,26.0805,26.3842,26.0566,26.2963,142909.0
2020-10-28 11:50:00,32.91,33.12,32.9,32.97,156377.0,26.2963,26.4641,26.2883,26.3442,156377.0
2020-10-28 12:00:00,32.99,33.34,32.95,33.29,140375.0,26.3602,26.6399,26.3282,26.5999,140375.0
2020-10-28 12:10:00,33.29,33.38,33.27,33.34,256551.0,26.5999,26.6718,26.5839,26.6399,256551.0
2020-10-28 12:20:00,33.33,33.4,33.23,33.36,102336.0,26.6319,26.6878,26.552,26.6558,102336.0
2020-10-28 12:30:00,33.36,33.45,33.19,33.19,93878.0,26.6558,26.7278,26.52,26.52,93878.0
2020-10-28 12:40:00,33.19,33.29,33.07,33.08,354330.0,26.52,26.5999,26.4241,26.4321,354330.0
2020-10-28 12:50:00,33.08,33.15,33.02,33.05,103770.0,26.4321,26.488,26.3842,26.4081,103770.0
2020-10-28 13:00:00,33.04,33.04,32.9,32.91,130347.0,26.4002,26.4002,26.2883,26.2963,130347.0
2020-10-28 13:10:00,32.91,32.94,32.81,32.91,115203.0,26.2963,26.3202,26.2164,26.2963,115203.0
2020-10-28 13:20:00,32.92,33.0,32.82,32.98,145159.0,26.3043,26.3682,26.2244,26.3522,145159.0
2020-10-28 13:30:00,32.98,33.03,32.89,33.0,141384.0,26.3522,26.3922,26.2803,26.3682,141384.0
2020-10-28 13:40:00,33.0,33.0,32.8,32.9,196948.0,26.3682,26.3682,26.2084,26.2883,196948.0
2020-10-28 13:50:00,32.9,32.91,32.7,32.89,108160.0,26.2883,26.2963,26.1285,26.2803,108160.0
2020-10-28 14:00:00,32.9,32.95,32.82,32.91,96153.0,26.2883,26.3282,26.2244,26.2963,96153.0
2020-10-28 14:10:00,32.91,32.92,32.77,32.88,56805.0,26.2963,26.3043,26.1844,26.2723,56805.0
2020-10-28 14:20:00,32.87,33.03,32.86,32.98,65510.0,26.2643,26.3922,26.2563,26.3522,65510.0
2020-10-28 14:30:00,32.98,33.02,32.8,32.81,98655.0,26.3522,26.3842,26.2084,26.2164,98655.0
2020-10-28 14:40:00,32.81,32.96,32.75,32.88,184908.0,26.2164,26.3362,26.1684,26.2723,184908.0
2020-10-28 14:50:00,32.88,32.98,32.66,32.91,157934.0,26.2723,26.3522,26.0965,26.2963,157934.0
2020-10-28 15:00:00,32.91,32.95,32.67,32.68,193312.0,26.2963,26.3282,26.1045,26.1125,193312.0
2020-10-28 15:10:00,32.68,32.71,32.56,32.58,151587.0,26.1125,26.1365,26.0166,26.0326,151587.0
2020-10-28 15:20:00,32.58,32.73,32.57,32.67,114845.0,26.0326,26.1524,26.0246,26.1045,114845.0
2020-10-28 15:30:00,32.68,32.74,32.48,32.48,151574.0,26.1125,26.1604,25.9527,25.9527,151574.0
2020-10-28 15:40:00,32.49,32.59,32.4,32.58,294226.0,25.9607,26.0406,25.8888,26.0326,294226.0
2020-10-28 15:50:00,32.57,32.58,32.4,32.52,1012478.0,26.0246,26.0326,25.8888,25.9847,1012478.0
2020-10-29 09:30:00,31.8,31.8,31.28,31.43,282012.0,25.4093,25.4093,24.9938,25.1137,282012.0
2020-10-29 09:40:00,31.37,31.94,31.22,31.91,252353.0,25.0658,25.5212,24.9459,25.4972,252353.0
2020-10-29 09:50:00,31.88,32.1,31.75,31.89,157225.0,25.4733,25.6491,25.3694,25.4813,157225.0
2020-10-29 10:00:00,31.89,32.36,31.86,31.99,144801.0,25.4813,25.8568,25.4573,25.5612,144801.0
2020-10-29 10:10:00,32.0,32.22,31.9,32.11,110360.0,25.5692,25.7449,25.4892,25.657,110360.0
2020-10-29 10:20:00,32.12,32.47,32.05,32.42,72191.0,25.665,25.9447,25.6091,25.9047,72191.0
2020-10-29 10:30:00,32.43,32.9,32.37,32.88,144081.0,25.9127,26.2883,25.8648,26.2723,144081.0
2020-10-29 10:40:00,32.87,32.94,32.74,32.89,90576.0,26.2643,26.3202,26.1604,26.2803,90576.0
2020-10-29 10:50:00,32.89,32.96,32.61,32.67,95481.0,26.2803,26.3362,26.0566,26.1045,95481.0
2020-10-29 11:00:00,32.66,32.83,32.59,32.61,106297.0,26.0965,26.2324,26.0406,26.0566,106297.0
2020-10-29 11:10:00,32.6,32.75,32.56,32.7,63811.0,26.0486,26.1684,26.0166,26.1285,63811.0
2020-10-29 11:20:00,32.67,32.76,32.59,32.59,66670.0,26.1045,26.1764,26.0406,26.0406,66670.0
2020-10-29 11:30:00,32.57,32.71,32.5,32.69,125167.0,26.0246,26.1365,25.9687,26.1205,125167.0
2020-10-29 11:40:00,32.69,32.82,32.68,32.79,120055.0,26.1205,26.2244,26.1125,26.2004,120055.0
2020-10-29 11:50:00,32.77,33.01,32.76,32.83,66064.0,26.1844,26.3762,26.1764,26.2324,66064.0
2020-10-29 12:00:00,32.84,33.19,32.8,33.19,84850.0,26.2403,26.52,26.2084,26.52,84850.0
2020-10-29 12:10:00,33.18,33.34,33.13,33.15,94108.0,26.512,26.6399,26.4721,26.488,94108.0
2020-10-29 12:20:00,33.15,33.16,33.01,33.07,72272.0,26.488,26.496,26.3762,26.4241,72272.0
2020-10-29 12:30:00,33.07,33.25,33.04,33.2,85920.0,26.4241,26.5679,26.4002,26.528,85920.0
2020-10-29 12:40:00,33.21,33.28,33.15,33.15,39892.0,26.536,26.5919,26.488,26.488,39892.0
2020-10-29 12:50:00,33.16,33.19,33.03,33.08,41014.0,26.496,26.52,26.3922,26.4321,41014.0
2020-10-29 13:00:00,33.09,33.11,33.0,33.01,33623.0,26.4401,26.4561,26.3682,26.3762,33623.0
2020-10-29 13:10:00,33.0,33.01,32.92,32.98,38714.0,26.3682,26.3762,26.3043,26.3522,38714.0
2020-10-29 13:20:00,32.98,33.18,32.97,33.16,49786.0,26.3522,26.512,26.3442,26.496,49786.0
2020-10-29 13:30:00,33.15,33.21,33.08,33.16,128036.0,26.488,26.536,26.4321,26.496,128036.0
2020-10-29 13:40:00,33.16,33.39,33.15,33.39,77681.0,26.496,26.6798,26.488,26.6798,77681.0
2020-10-29 13:50:00,33.4,33.46,33.36,33.44,89143.0,26.6878,26.7357,26.6558,26.7198,89143.0
2020-10-29 14:00:00,33.44,33.57,33.4,33.48,118136.0,26.7198,26.8236,26.6878,26.7517,118136.0
2020-10-29 14:10:00,33.48,33.55,33.42,33.54,65859.0,26.7517,26.8077,26.7038,26.7997,65859.0
2020-10-29 14:20:00,33.53,33.71,33.52,33.6,69142.0,26.7917,26.9355,26.7837,26.8476,69142.0
2020-10-29 14:30:00,33.6,33.73,33.56,33.63,58612.0,26.8476,26.9515,26.8156,26.8716,58612.0
2020-10-29 14:40:00,33.63,33.68,33.47,33.54,83836.0,26.8716,26.9115,26.7437,26.7997,83836.0
2020-10-29 14:50:00,33.55,33.73,33.54,33.7,64348.0,26.8077,26.9515,26.7997,26.9275,64348.0
2020-10-29 15:00:00,33.7,33.75,33.65,33.66,73580.0,26.9275,26.9675,26.8876,26.8956,73580.0
2020-10-29 15:10:00,33.67,33.67,33.44,33.52,89188.0,26.9035,26.9035,26.7198,26.7837,89188.0
2020-10-29 15:20:00,33.51,33.64,33.49,33.64,86947.0,26.7757,26.8796,26.7597,26.8796,86947.0
2020-10-29 15:30:00,33.64,33.69,33.58,33.68,136497.0,26.8796,26.9195,26.8316,26.9115,136497.0
2020-10-29 15:40:00,33.68,33.94,33.63,33.94,200382.0,26.9115,27.1193,26.8716,27.1193,200382.0
2020-10-29 15:50:00,33.94,34.04,33.91,33.96,794647.0,27.1193,27.1992,27.0953,27.1353,794647.0
2020-10-30 09:30:00,33.64,33.69,33.32,33.68,125747.0,26.8796,26.9195,26.6239,26.9115,125747.0
2020-10-30 09:40:00,33.68,33.79,33.51,33.53,72154.0,26.9115,26.9994,26.7757,26.7917,72154.0
2020-10-30 09:50:00,33.55,34.0,33.42,33.84,62922.0,26.8077,27.1672,26.7038,27.0394,62922.0
2020-10-30 10:00:00,33.89,33.93,33.58,33.7,41808.0,27.0793,27.1113,26.8316,26.9275,41808.0
2020-10-30 10:10:00,33.68,33.76,33.4,33.41,129982.0,26.9115,26.9755,26.6878,26.6958,129982.0
2020-10-30 10:20:00,33.4,33.43,33.2,33.26,116206.0,26.6878,26.7118,26.528,26.5759,116206.0
2020-10-30 10:30:00,33.22,33.35,33.11,33.3,267272.0,26.544,26.6479,26.4561,26.6079,267272.0
2020-10-30 10:40:00,33.3,33.37,33.04,33.11,136714.0,26.6079,26.6638,26.4002,26.4561,136714.0
2020-10-30 10:50:00,33.11,33.32,33.02,33.02,72024.0,26.4561,26.6239,26.3842,26.3842,72024.0
2020-10-30 11:00:00,33.04,33.38,33.04,33.21,86021.0,26.4002,26.6718,26.4002,26.536,86021.0
2020-10-30 11:10:00,33.2,33.49,33.2,33.32,46245.0,26.528,26.7597,26.528,26.6239,46245.0
2020-10-30 11:20:00,33.33,33.51,33.26,33.29,61828.0,26.6319,26.7757,26.5759,26.5999,61828.0
2020-10-30 11:30:00,33.28,33.42,33.28,33.35,37786.0,26.5919,26.7038,26.5919,26.6479,37786.0
2020-10-30 11:40:00,33.34,33.45,33.11,33.44,55218.0,26.6399,26.7278,26.4561,26.7198,55218.0
2020-10-30 11:50:00,33.44,33.6,33.43,33.58,52772.0,26.7198,26.8476,26.7118,26.8316,52772.0
2020-10-30 12:00:00,33.59,33.77,33.56,33.65,59115.0,26.8396,26.9834,26.8156,26.8876,59115.0
2020-10-30 12:10:00,33.64,33.64,33.39,33.5,55123.0,26.8796,26.8796,26.6798,26.7677,55123.0
2020-10-30 12:20:00,33.51,33.63,33.46,33.58,43101.0,26.7757,26.8716,26.7357,26.8316,43101.0
2020-10-30 12:30:00,33.57,33.6,33.46,33.54,38820.0,26.8236,26.8476,26.7357,26.7997,38820.0
2020-10-30 12:40:00,33.54,33.55,33.33,33.44,36345.0,26.7997,26.8077,26.6319,26.7198,36345.0
2020-10-30 12:50:00,33.45,33.46,33.32,33.32,31155.0,26.7278,26.7357,26.6239,26.6239,31155.0
2020-10-30 13:00:00,33.31,33.42,33.3,33.32,27974.0,26.6159,26.7038,26.6079,26.6239,27974.0
2020-10-30 13:10:00,33.34,33.47,33.33,33.46,30677.0,26.6399,26.7437,26.6319,26.7357,30677.0
2020-10-30 13:20:00,33.45,33.55,33.42,33.55,30753.0,26.7278,26.8077,26.7038,26.8077,30753.0
2020-10-30 13:30:00,33.53,33.56,33.24,33.29,56485.0,26.7917,26.8156,26.56,26.5999,56485.0
2020-10-30 13:40:00,33.29,33.38,33.18,33.37,87317.0,26.5999,26.6718,26.512,26.6638,87317.0
2020-10-30 13:50:00,33.36,33.63,33.26,33.63,57834.0,26.6558,26.8716,26.5759,26.8716,57834.0
2020-10-30 14:00:00,33.61,34.06,33.59,34.04,93874.0,26.8556,27.2152,26.8396,27.1992,93874.0
2020-10-30 14:10:00,34.05,34.05,33.79,33.82,55889.0,27.2072,27.2072,26.9994,27.0234,55889.0
2020-10-30 14:20:00,33.84,33.95,33.77,33.83,56079.0,27.0394,27.1273,26.9834,27.0314,56079.0
2020-10-30 14:30:00,33.83,33.98,33.76,33.96,84471.0,27.0314,27.1512,26.9755,27.1353,84471.0
2020-10-30 14:40:00,33.95,33.96,33.77,33.95,68742.0,27.1273,27.1353,26.9834,27.1273,68742.0
2020-10-30 14:50:00,33.95,34.07,33.91,33.96,64000.0,27.1273,27.2232,27.0953,27.1353,64000.0
2020-10-30 15:00:00,33.95,34.02,33.84,33.86,106174.0,27.1273,27.1832,27.0394,27.0554,106174.0
2020-10-30 15:10:00,33.86,34.1,33.84,33.94,102652.0,27.0554,27.2471,27.0394,27.1193,102652.0
2020-10-30 15:20:00,33.95,34.04,33.89,33.89,89170.0,27.1273,27.1992,27.0793,27.0793,89170.0
2020-10-30 15:30:00,33.89,33.93,33.71,33.84,94150.0,27.0793,27.1113,26.9355,27.0394,94150.0
2020-10-30 15:40:00,33.85,33.99,33.76,33.92,161502.0,27.0474,27.1592,26.9755,27.1033,161502.0
2020-10-30 15:50:00,33.92,34.26,33.91,34.24,416032.0,27.1033,27.375,27.0953,27.359,416032.0
2020-11-02 09:30:00,34.89,35.0,33.67,33.68,195245.0,27.8784,27.9663,26.9035,26.9115,195245.0
2020-11-02 09:40:00,33.65,34.03,33.4,34.0,192832.0,26.8876,27.1912,26.6878,27.1672,192832.0
2020-11-02 09:50:00,34.0,34.03,33.67,33.98,69883.0,27.1672,27.1912,26.9035,27.1512,69883.0
2020-11-02 10:00:00,33.98,34.33,33.98,34.2,101877.0,27.1512,27.4309,27.1512,27.327,101877.0
2020-11-02 10:10:00,34.22,34.39,34.06,34.38,75618.0,27.343,27.4788,27.2152,27.4709,75618.0
2020-11-02 10:20:00,34.39,34.49,34.32,34.39,72412.0,27.4788,27.5588,27.4229,27.4788,72412.0
2020-11-02 10:30:00,34.39,34.64,34.32,34.43,77364.0,27.4788,27.6786,27.4229,27.5108,77364.0
2020-11-02 10:40:00,34.42,34.56,34.33,34.37,84002.0,27.5028,27.6147,27.4309,27.4629,84002.0
2020-11-02 10:50:00,34.38,34.68,34.33,34.65,124490.0,27.4709,27.7106,27.4309,27.6866,124490.0
2020-11-02 11:00:00,34.64,34.75,34.52,34.67,61287.0,27.6786,27.7665,27.5827,27.7026,61287.0
2020-11-02 11:10:00,34.68,34.74,34.49,34.71,53060.0,27.7106,27.7585,27.5588,27.7345,53060.0
2020-11-02 11:20:00,34.72,34.98,34.71,34.95,116784.0,27.7425,27.9503,27.7345,27.9263,116784.0
2020-11-02 11:30:00,34.94,35.08,34.84,34.99,224237.0,27.9183,28.0302,27.8384,27.9583,224237.0
2020-11-02 11:40:00,34.99,35.15,34.94,34.96,87230.0,27.9583,28.0861,27.9183,27.9343,87230.0
2020-11-02 11:50:00,34.96,35.11,34.91,35.06,64585.0,27.9343,28.0542,27.8943,28.0142,64585.0
2020-11-02 12:00:00,35.06,35.25,35.03,35.22,79080.0,28.0142,28.166,27.9902,28.142,79080.0
2020-11-02 12:10:00,35.22,35.28,35.14,35.23,95257.0,28.142,28.19,28.0781,28.15,95257.0
2020-11-02 12:20:00,35.23,35.34,35.13,35.33,72895.0,28.15,28.2379,28.0701,28.2299,72895.0
2020-11-02 12:30:00,35.32,35.38,35.25,35.33,75754.0,28.222,28.2699,28.166,28.2299,75754.0
2020-11-02 12:40:00,35.32,35.35,35.04,35.09,54244.0,28.222,28.2459,27.9982,28.0382,54244.0
2020-11-02 12:50:00,35.09,35.24,35.05,35.2,57517.0,28.0382,28.158,28.0062,28.1261,57517.0
2020-11-02 13:00:00,35.21,35.23,35.0,35.05,44508.0,28.1341,28.15,27.9663,28.0062,44508.0
2020-11-02 13:10:00,35.05,35.09,34.85,34.91,82077.0,28.0062,28.0382,27.8464,27.8943,82077.0
2020-11-02 13:20:00,34.9,34.9,34.77,34.86,40347.0,27.8864,27.8864,27.7825,27.8544,40347.0
2020-11-02 13:30:00,34.85,34.97,34.82,34.9,45648.0,27.8464,27.9423,27.8224,27.8864,45648.0
2020-11-02 13:40:00,34.91,35.14,34.91,35.05,44394.0,27.8943,28.0781,27.8943,28.0062,44394.0
2020-11-02 13:50:00,35.03,35.05,34.91,35.0,36571.0,27.9902,28.0062,27.8943,27.9663,36571.0
2020-11-02 14:00:00,34.98,35.23,34.96,35.21,35688.0,27.9503,28.15,27.9343,28.1341,35688.0
2020-11-02 14:10:00,35.22,35.33,35.18,35.3,65277.0,28.142,28.2299,28.1101,28.206,65277.0
2020-11-02 14:20:00,35.3,35.55,35.24,35.54,84738.0,28.206,28.4057,28.158,28.3977,84738.0
2020-11-02 14:30:00,35.54,35.65,35.43,35.62,65755.0,28.3977,28.4856,28.3098,28.4617,65755.0
2020-11-02 14:40:00,35.63,35.77,35.57,35.62,69224.0,28.4697,28.5815,28.4217,28.4617,69224.0
2020-11-02 14:50:00,35.63,35.64,35.41,35.5,61983.0,28.4697,28.4776,28.2939,28.3658,61983.0
2020-11-02 15:00:00,35.51,35.59,35.42,35.47,66397.0,28.3738,28.4377,28.3019,28.3418,66397.0
2020-11-02 15:10:00,35.48,35.54,35.38,35.51,94627.0,28.3498,28.3977,28.2699,28.3738,94627.0
2020-11-02 15:20:00,35.51,35.56,35.37,35.4,66989.0,28.3738,28.4137,28.2619,28.2859,66989.0
2020-11-02 15:30:00,35.4,35.47,35.26,35.31,103251.0,28.2859,28.3418,28.174,28.214,103251.0
2020-11-02 15:40:00,35.32,35.35,35.19,35.31,150875.0,28.222,28.2459,28.1181,28.214,150875.0
2020-11-02 15:50:00,35.29,35.31,35.07,35.15,375432.0,28.198,28.214,28.0222,28.0861,375432.0
2020-11-03 09:30:00,35.92,35.92,35.5,35.87,119507.0,28.7014,28.7014,28.3658,28.6614,119507.0
2020-11-03 09:40:00,35.87,35.87,35.52,35.76,75187.0,28.6614,28.6614,28.3818,28.5735,75187.0
2020-11-03 09:50:00,35.73,35.92,35.68,35.87,86317.0,28.5496,28.7014,28.5096,28.6614,86317.0
2020-11-03 10:00:00,35.89,35.97,35.64,35.69,77858.0,28.6774,28.7413,28.4776,28.5176,77858.0
2020-11-03 10:10:00,35.69,35.69,35.37,35.64,79174.0,28.5176,28.5176,28.2619,28.4776,79174.0
2020-11-03 10:20:00,35.61,35.61,35.26,35.28,57295.0,28.4537,28.4537,28.174,28.19,57295.0
2020-11-03 10:30:00,35.27,35.44,35.05,35.42,72822.0,28.182,28.3178,28.0062,28.3019,72822.0
2020-11-03 10:40:00,35.44,35.54,35.36,35.47,72603.0,28.3178,28.3977,28.2539,28.3418,72603.0
2020-11-03 10:50:00,35.48,35.6,35.4,35.43,37955.0,28.3498,28.4457,28.2859,28.3098,37955.0
2020-11-03 11:00:00,35.42,35.49,35.3,35.32,43016.0,28.3019,28.3578,28.206,28.222,43016.0
2020-11-03 11:10:00,35.32,35.53,35.27,35.45,31799.0,28.222,28.3898,28.182,28.3258,31799.0
2020-11-03 11:20:00,35.44,35.45,35.14,35.16,92143.0,28.3178,28.3258,28.0781,28.0941,92143.0
2020-11-03 11:30:00,35.16,35.17,35.03,35.07,48085.0,28.0941,28.1021,27.9902,28.0222,48085.0
2020-11-03 11:40:00,35.08,35.21,35.01,35.07,38729.0,28.0302,28.1341,27.9743,28.0222,38729.0
2020-11-03 11:50:00,35.07,35.25,35.07,35.1,29829.0,28.0222,28.166,28.0222,28.0462,29829.0
2020-11-03 12:00:00,35.11,35.24,35.04,35.21,23217.0,28.0542,28.158,27.9982,28.1341,23217.0
2020-11-03 12:10:00,35.23,35.35,35.21,35.24,32457.0,28.15,28.2459,28.1341,28.158,32457.0
2020-11-03 12:20:00,35.23,35.25,35.01,35.01,28565.0,28.15,28.166,27.9743,27.9743,28565.0
2020-11-03 12:30:00,35.0,35.04,34.95,35.04,47957.0,27.9663,27.9982,27.9263,27.9982,47957.0
2020-11-03 12:40:00,35.03,35.06,34.84,34.85,36208.0,27.9902,28.0142,27.8384,27.8464,36208.0
2020-11-03 12:50:00,34.85,34.88,34.72,34.79,35436.0,27.8464,27.8704,27.7425,27.7985,35436.0
2020-11-03 13:00:00,34.81,34.91,34.74,34.84,27890.0,27.8144,27.8943,27.7585,27.8384,27890.0
2020-11-03 13:10:00,34.86,34.99,34.81,34.83,104584.0,27.8544,27.9583,27.8144,27.8304,104584.0
2020-11-03 13:20:00,34.81,34.94,34.73,34.92,53235.0,27.8144,27.9183,27.7505,27.9023,53235.0
2020-11-03 13:30:00,34.93,34.96,34.72,34.73,192743.0,27.9103,27.9343,27.7425,27.7505,192743.0
2020-11-03 13:40:00,34.73,34.74,34.55,34.55,41550.0,27.7505,27.7585,27.6067,27.6067,41550.0
2020-11-03 13:50:00,34.56,34.66,34.53,34.65,57634.0,27.6147,27.6946,27.5907,27.6866,57634.0
2020-11-03 14:00:00,34.63,34.94,34.63,34.93,51750.0,27.6706,27.9183,27.6706,27.9103,51750.0
2020-11-03 14:10:00,34.95,35.02,34.88,34.94,48312.0,27.9263,27.9822,27.8704,27.9183,48312.0
2020-11-03 14:20:00,34.93,34.95,34.8,34.84,64283.0,27.9103,27.9263,27.8065,27.8384,64283.0
2020-11-03 14:30:00,34.86,35.01,34.85,34.94,66764.0,27.8544,27.9743,27.8464,27.9183,66764.0
2020-11-03 14:40:00,34.94,35.02,34.92,35.0,59340.0,27.9183,27.9822,27.9023,27.9663,59340.0
2020-11-03 14:50:00,34.99,35.03,34.93,34.93,36128.0,27.9583,27.9902,27.9103,27.9103,36128.0
2020-11-03 15:00:00,34.95,35.02,34.89,34.98,115405.0,27.9263,27.9822,27.8784,27.9503,115405.0
2020-11-03 15:10:00,34.98,35.02,34.92,35.0,170715.0,27.9503,27.9822,27.9023,27.9663,170715.0
2020-11-03 15:20:00,35.0,35.01,34.76,34.91,199010.0,27.9663,27.9743,27.7745,27.8943,199010.0
2020-11-03 15:30:00,34.91,35.05,34.9,34.98,76381.0,27.8943,28.0062,27.8864,27.9503,76381.0
2020-11-03 15:40:00,34.98,35.18,34.95,35.15,118929.0,27.9503,28.1101,27.9263,28.0861,118929.0
2020-11-03 15:50:00,35.14,35.24,35.0,35.02,303488.0,28.0781,28.158,27.9663,27.9822,303488.0
2020-11-04 09:30:00,35.13,35.13,34.22,34.45,192693.0,28.0701,28.0701,27.343,27.5268,192693.0
2020-11-04 09:40:00,34.45,35.19,34.45,35.19,250267.0,27.5268,28.1181,27.5268,28.1181,250267.0
2020-11-04 09:50:00,35.19,35.23,34.67,35.08,180023.0,28.1181,28.15,27.7026,28.0302,180023.0
2020-11-04 10:00:00,35.11,35.19,34.85,35.18,117581.0,28.0542,28.1181,27.8464,28.1101,117581.0
2020-11-04 10:10:00,35.18,35.44,35.1,35.39,85705.0,28.1101,28.3178,28.0462,28.2779,85705.0
2020-11-04 10:20:00,35.45,35.6,35.2,35.37,167729.0,28.3258,28.4457,28.1261,28.2619,167729.0
2020-11-04 10:30:00,35.4,35.54,35.31,35.46,72381.0,28.2859,28.3977,28.214,28.3338,72381.0
2020-11-04 10:40:00,35.45,35.66,35.42,35.65,83347.0,28.3258,28.4936,28.3019,28.4856,83347.0
2020-11-04 10:50:00,35.65,36.09,35.65,36.02,102727.0,28.4856,28.8372,28.4856,28.7813,102727.0
2020-11-04 11:00:00,36.01,36.2,35.92,35.95,104678.0,28.7733,28.9251,28.7014,28.7253,104678.0
2020-11-04 11:10:00,35.93,36.05,35.9,36.03,118554.0,28.7094,28.8052,28.6854,28.7893,118554.0
2020-11-04 11:20:00,36.02,36.02,35.81,35.95,104774.0,28.7813,28.7813,28.6135,28.7253,104774.0
2020-11-04 11:30:00,35.97,36.27,35.92,36.16,100123.0,28.7413,28.981,28.7014,28.8931,100123.0
2020-11-04 11:40:00,36.17,36.36,36.13,36.23,57979.0,28.9011,29.053,28.8692,28.9491,57979.0
2020-11-04 11:50:00,36.25,36.47,36.21,36.43,69646.0,28.9651,29.1408,28.9331,29.1089,69646.0
2020-11-04 12:00:00,36.41,36.63,36.38,36.55,103019.0,29.0929,29.2687,29.0689,29.2048,103019.0
2020-11-04 12:10:00,36.54,36.6,36.4,36.59,66601.0,29.1968,29.2447,29.0849,29.2367,66601.0
2020-11-04 12:20:00,36.62,36.77,36.6,36.64,67108.0,29.2607,29.3806,29.2447,29.2767,67108.0
2020-11-04 12:30:00,36.64,36.74,36.61,36.73,75384.0,29.2767,29.3566,29.2527,29.3486,75384.0
2020-11-04 12:40:00,36.75,36.89,36.71,36.78,82144.0,29.3646,29.4764,29.3326,29.3885,82144.0
2020-11-04 12:50:00,36.78,36.87,36.7,36.72,70031.0,29.3885,29.4605,29.3246,29.3406,70031.0
2020-11-04 13:00:00,36.73,36.88,36.68,36.79,70107.0,29.3486,29.4684,29.3086,29.3965,70107.0
2020-11-04 13:10:00,36.79,36.82,36.66,36.7,139112.0,29.3965,29.4205,29.2927,29.3246,139112.0
2020-11-04 13:20:00,36.7,36.81,36.63,36.77,137311.0,29.3246,29.4125,29.2687,29.3806,137311.0
2020-11-04 13:30:00,36.78,36.79,36.62,36.68,88565.0,29.3885,29.3965,29.2607,29.3086,88565.0
2020-11-04 13:40:00,36.68,36.68,36.51,36.57,50534.0,29.3086,29.3086,29.1728,29.2207,50534.0
2020-11-04 13:50:00,36.57,36.57,36.34,36.39,59048.0,29.2207,29.2207,29.037,29.0769,59048.0
2020-11-04 14:00:00,36.39,36.45,36.24,36.27,48950.0,29.0769,29.1249,28.9571,28.981,48950.0
2020-11-04 14:10:00,36.3,36.32,36.21,36.26,53059.0,29.005,29.021,28.9331,28.973,53059.0
2020-11-04 14:20:00,36.26,36.31,36.12,36.23,92125.0,28.973,29.013,28.8612,28.9491,92125.0
2020-11-04 14:30:00,36.24,36.31,36.15,36.18,67870.0,28.9571,29.013,28.8852,28.9091,67870.0
2020-11-04 14:40:00,36.16,36.17,35.99,36.0,85427.0,28.8931,28.9011,28.7573,28.7653,85427.0
2020-11-04 14:50:00,36.0,36.12,35.91,36.1,132157.0,28.7653,28.8612,28.6934,28.8452,132157.0
2020-11-04 15:00:00,36.1,36.14,35.94,35.97,91224.0,28.8452,28.8772,28.7174,28.7413,91224.0
2020-11-04 15:10:00,35.97,35.99,35.89,35.97,105455.0,28.7413,28.7573,28.6774,28.7413,105455.0
2020-11-04 15:20:00,35.95,36.05,35.95,36.02,83091.0,28.7253,28.8052,28.7253,28.7813,83091.0
2020-11-04 15:30:00,36.03,36.23,36.02,36.15,136333.0,28.7893,28.9491,28.7813,28.8852,136333.0
2020-11-04 15:40:00,36.14,36.3,36.13,36.18,179958.0,28.8772,29.005,28.8692,28.9091,179958.0
2020-11-04 15:50:00,36.17,36.23,36.02,36.03,645764.0,28.9011,28.9491,28.7813,28.7893,645764.0
2020-11-05 09:30:00,35.31,36.15,35.31,35.9,195254.0,28.214,28.8852,28.214,28.6854,195254.0
2020-11-05 09:40:00,35.93,36.08,35.65,35.91,177354.0,28.7094,28.8292,28.4856,28.6934,177354.0
2020-11-05 09:50:00,35.93,36.07,35.56,35.58,191124.0,28.7094,28.8212,28.4137,28.4297,191124.0
2020-11-05 10:00:00,35.57,35.74,35.41,35.48,114707.0,28.4217,28.5575,28.2939,28.3498,114707.0
2020-11-05 10:10:00,35.48,36.21,35.48,36.19,78308.0,28.3498,28.9331,28.3498,28.9171,78308.0
2020-11-05 10:20:00,36.18,36.45,36.17,36.39,102791.0,28.9091,29.1249,28.9011,29.0769,102791.0
2020-11-05 10:30:00,36.39,36.4,35.97,35.99,57895.0,29.0769,29.0849,28.7413,28.7573,57895.0
2020-11-05 10:40:00,35.98,36.47,35.98,36.35,45079.0,28.7493,29.1408,28.7493,29.045,45079.0
2020-11-05 10:50:00,36.34,36.41,36.22,36.3,116292.0,29.037,29.0929,28.9411,29.005,116292.0
2020-11-05 11:00:00,36.32,36.32,36.05,36.11,58846.0,29.021,29.021,28.8052,28.8532,58846.0
2020-11-05 11:10:00,36.1,36.13,35.77,35.96,154208.0,28.8452,28.8692,28.5815,28.7333,154208.0
2020-11-05 11:20:00,35.96,36.12,35.91,35.97,68731.0,28.7333,28.8612,28.6934,28.7413,68731.0
2020-11-05 11:30:00,35.95,36.02,35.87,35.91,107033.0,28.7253,28.7813,28.6614,28.6934,107033.0
2020-11-05 11:40:00,35.91,36.16,35.91,36.15,130526.0,28.6934,28.8931,28.6934,28.8852,130526.0
2020-11-05 11:50:00,36.15,36.23,35.98,35.99,48036.0,28.8852,28.9491,28.7493,28.7573,48036.0
2020-11-05 12:00:00,35.99,36.14,35.93,36.14,62851.0,28.7573,28.8772,28.7094,28.8772,62851.0
2020-11-05 12:10:00,36.14,36.19,36.06,36.09,50509.0,28.8772,28.9171,28.8132,28.8372,50509.0
2020-11-05 12:20:00,36.1,36.13,35.87,35.9,79885.0,28.8452,28.8692,28.6614,28.6854,79885.0
2020-11-05 12:30:00,35.91,36.01,35.81,35.99,73910.0,28.6934,28.7733,28.6135,28.7573,73910.0
2020-11-05 12:40:00,36.0,36.08,35.96,35.97,90957.0,28.7653,28.8292,28.7333,28.7413,90957.0
2020-11-05 12:50:00,35.98,36.03,35.9,36.01,50547.0,28.7493,28.7893,28.6854,28.7733,50547.0
2020-11-05 13:00:00,36.02,36.16,36.02,36.09,105971.0,28.7813,28.8931,28.7813,28.8372,105971.0
2020-11-05 13:10:00,36.09,36.11,36.02,36.08,53195.0,28.8372,28.8532,28.7813,28.8292,53195.0
2020-11-05 13:20:00,36.08,36.1,35.91,35.92,36510.0,28.8292,28.8452,28.6934,28.7014,36510.0
2020-11-05 13:30:00,35.93,36.04,35.9,35.99,33705.0,28.7094,28.7973,28.6854,28.7573,33705.0
2020-11-05 13:40:00,36.0,36.06,35.96,36.0,39739.0,28.7653,28.8132,28.7333,28.7653,39739.0
2020-11-05 13:50:00,36.0,36.04,35.95,35.95,43740.0,28.7653,28.7973,28.7253,28.7253,43740.0
2020-11-05 14:00:00,35.95,36.08,35.92,35.97,47537.0,28.7253,28.8292,28.7014,28.7413,47537.0
2020-11-05 14:10:00,35.94,36.0,35.89,35.89,33556.0,28.7174,28.7653,28.6774,28.6774,33556.0
2020-11-05 14:20:00,35.87,36.0,35.81,35.91,27008.0,28.6614,28.7653,28.6135,28.6934,27008.0
2020-11-05 14:30:00,35.9,35.93,35.79,35.86,47610.0,28.6854,28.7094,28.5975,28.6534,47610.0
2020-11-05 14:40:00,35.87,35.95,35.85,35.9,65343.0,28.6614,28.7253,28.6454,28.6854,65343.0
2020-11-05 14:50:00,35.91,35.97,35.86,35.92,123900.0,28.6934,28.7413,28.6534,28.7014,123900.0
2020-11-05 15:00:00,35.92,35.97,35.9,35.92,85892.0,28.7014,28.7413,28.6854,28.7014,85892.0
2020-11-05 15:10:00,35.93,36.0,35.93,35.95,108511.0,28.7094,28.7653,28.7094,28.7253,108511.0
2020-11-05 15:20:00,35.96,36.0,35.9,35.91,106965.0,28.7333,28.7653,28.6854,28.6934,106965.0
2020-11-05 15:30:00,35.92,35.93,35.65,35.65,174886.0,28.7014,28.7094,28.4856,28.4856,174886.0
2020-11-05 15:40:00,35.65,35.71,35.58,35.63,176001.0,28.4856,28.5336,28.4297,28.4697,176001.0
2020-11-05 15:50:00,35.62,35.69,35.47,35.6,515434.0,28.4617,28.5176,28.3418,28.4457,515434.0
2020-11-06 09:30:00,36.3,36.3,35.0,35.01,552697.0,29.005,29.005,27.9663,27.9743,552697.0
2020-11-06 09:40:00,35.05,37.13,35.0,36.54,636597.0,28.0062,29.6682,27.9663,29.1968,636597.0
2020-11-06 09:50:00,36.5,36.55,35.73,35.83,337179.0,29.1648,29.2048,28.5496,28.6295,337179.0
2020-11-06 10:00:00,35.84,36.01,35.55,35.57,147208.0,28.6375,28.7733,28.4057,28.4217,147208.0
2020-11-06 10:10:00,35.55,35.73,35.44,35.73,167413.0,28.4057,28.5496,28.3178,28.5496,167413.0
2020-11-06 10:20:00,35.71,36.07,35.66,35.99,195909.0,28.5336,28.8212,28.4936,28.7573,195909.0
2020-11-06 10:30:00,35.98,35.98,35.37,35.49,159251.0,28.7493,28.7493,28.2619,28.3578,159251.0
2020-11-06 10:40:00,35.49,35.56,35.02,35.09,286335.0,28.3578,28.4137,27.9822,28.0382,286335.0
2020-11-06 10:50:00,35.09,35.4,35.0,35.15,166284.0,28.0382,28.2859,27.9663,28.0861,166284.0
2020-11-06 11:00:00,35.17,35.43,35.12,35.18,121611.0,28.1021,28.3098,28.0621,28.1101,121611.0
2020-11-06 11:10:00,35.19,35.24,34.83,34.87,187188.0,28.1181,28.158,27.8304,27.8624,187188.0
2020-11-06 11:20:00,34.87,34.93,34.57,34.66,214349.0,27.8624,27.9103,27.6227,27.6946,214349.0
2020-11-06 11:30:00,34.64,34.85,34.56,34.85,154561.0,27.6786,27.8464,27.6147,27.8464,154561.0
2020-11-06 11:40:00,34.83,35.0,34.65,34.77,171645.0,27.8304,27.9663,27.6866,27.7825,171645.0
2020-11-06 11:50:00,34.76,34.92,34.74,34.75,94780.0,27.7745,27.9023,27.7585,27.7665,94780.0
2020-11-06 12:00:00,34.76,34.82,34.47,34.57,117159.0,27.7745,27.8224,27.5428,27.6227,117159.0
2020-11-06 12:10:00,34.56,34.65,34.52,34.62,68656.0,27.6147,27.6866,27.5827,27.6626,68656.0
2020-11-06 12:20:00,34.62,35.09,34.51,35.09,244508.0,27.6626,28.0382,27.5747,28.0382,244508.0
2020-11-06 12:30:00,35.07,35.08,34.66,34.73,57987.0,28.0222,28.0302,27.6946,27.7505,57987.0
2020-11-06 12:40:00,34.72,34.81,34.6,34.64,46517.0,27.7425,27.8144,27.6466,27.6786,46517.0
2020-11-06 12:50:00,34.64,34.7,34.48,34.49,360662.0,27.6786,27.7266,27.5508,27.5588,360662.0
2020-11-06 13:00:00,34.49,34.56,34.29,34.3,216184.0,27.5588,27.6147,27.3989,27.4069,216184.0
2020-11-06 13:10:00,34.31,34.39,34.12,34.39,110782.0,27.4149,27.4788,27.2631,27.4788,110782.0
2020-11-06 13:20:00,34.39,34.51,34.23,34.38,200339.0,27.4788,27.5747,27.351,27.4709,200339.0
2020-11-06 13:30:00,34.37,34.52,34.33,34.39,160483.0,27.4629,27.5827,27.4309,27.4788,160483.0
2020-11-06 13:40:00,34.4,34.5,34.35,34.38,50000.0,27.4868,27.5667,27.4469,27.4709,50000.0
2020-11-06 13:50:00,34.4,34.4,34.21,34.29,66092.0,27.4868,27.4868,27.335,27.3989,66092.0
2020-11-06 14:00:00,34.29,34.38,34.21,34.31,69875.0,27.3989,27.4709,27.335,27.4149,69875.0
2020-11-06 14:10:00,34.31,34.44,34.24,34.36,80139.0,27.4149,27.5188,27.359,27.4549,80139.0
2020-11-06 14:20:00,34.35,34.44,34.32,34.33,107102.0,27.4469,27.5188,27.4229,27.4309,107102.0
2020-11-06 14:30:00,34.34,34.49,34.3,34.32,148518.0,27.4389,27.5588,27.4069,27.4229,148518.0
2020-11-06 14:40:00,34.31,34.36,34.21,34.23,140004.0,27.4149,27.4549,27.335,27.351,140004.0
2020-11-06 14:50:00,34.23,34.27,34.06,34.12,149285.0,27.351,27.383,27.2152,27.2631,149285.0
2020-11-06 15:00:00,34.11,34.2,34.09,34.2,71252.0,27.2551,27.327,27.2391,27.327,71252.0
2020-11-06 15:10:00,34.18,34.18,34.04,34.08,81533.0,27.3111,27.3111,27.1992,27.2311,81533.0
2020-11-06 15:20:00,34.06,34.43,34.06,34.43,127437.0,27.2152,27.5108,27.2152,27.5108,127437.0
2020-11-06 15:30:00,34.43,34.61,34.38,34.51,197631.0,27.5108,27.6546,27.4709,27.5747,197631.0
2020-11-06 15:40:00,34.5,34.7,34.47,34.63,276513.0,27.5667,27.7266,27.5428,27.6706,276513.0
2020-11-06 15:50:00,34.64,34.67,34.48,34.59,623636.0,27.6786,27.7026,27.5508,27.6387,623636.0
2020-11-09 09:30:00,39.45,41.52,39.23,40.66,116392.0,31.522,33.176,31.3462,32.4888,116392.0
2020-11-09 09:40:00,40.74,41.72,40.35,40.44,630929.0,32.5527,33.3358,32.2411,32.313,630929.0
2020-11-09 09:50:00,40.44,40.77,39.7,39.73,394874.0,32.313,32.5767,31.7217,31.7457,394874.0
2020-11-09 10:00:00,39.72,40.2,39.52,39.73,300451.0,31.7377,32.1212,31.5779,31.7457,300451.0
2020-11-09 10:10:00,39.73,40.14,39.1,40.12,232656.0,31.7457,32.0733,31.2423,32.0573,232656.0
2020-11-09 10:20:00,40.14,40.41,39.84,40.16,284514.0,32.0733,32.289,31.8336,32.0893,284514.0
2020-11-09 10:30:00,40.13,40.32,39.89,39.96,190324.0,32.0653,32.2171,31.8735,31.9295,190324.0
2020-11-09 10:40:00,39.96,40.09,39.35,39.76,189778.0,31.9295,32.0334,31.4421,31.7697,189778.0
2020-11-09 10:50:00,39.79,40.04,39.3,39.61,195823.0,31.7936,31.9934,31.4021,31.6498,195823.0
2020-11-09 11:00:00,39.61,39.91,39.27,39.74,222789.0,31.6498,31.8895,31.3781,31.7537,222789.0
2020-11-09 11:10:00,39.74,39.99,39.29,39.45,214209.0,31.7537,31.9535,31.3941,31.522,214209.0
2020-11-09 11:20:00,39.45,39.55,39.21,39.48,165621.0,31.522,31.6019,31.3302,31.5459,165621.0
2020-11-09 11:30:00,39.48,39.77,39.4,39.7,135896.0,31.5459,31.7777,31.482,31.7217,135896.0
2020-11-09 11:40:00,39.73,39.91,39.62,39.88,122016.0,31.7457,31.8895,31.6578,31.8656,122016.0
2020-11-09 11:50:00,39.87,40.05,39.66,40.04,127626.0,31.8576,32.0014,31.6898,31.9934,127626.0
2020-11-09 12:00:00,40.05,40.27,39.82,40.25,145320.0,32.0014,32.1772,31.8176,32.1612,145320.0
2020-11-09 12:10:00,40.25,40.5,40.14,40.46,116666.0,32.1612,32.361,32.0733,32.329,116666.0
2020-11-09 12:20:00,40.49,40.83,40.46,40.8,135025.0,32.353,32.6246,32.329,32.6007,135025.0
2020-11-09 12:30:00,40.81,41.0,40.73,40.99,165741.0,32.6087,32.7605,32.5447,32.7525,165741.0
2020-11-09 12:40:00,40.99,41.0,40.78,40.9,87189.0,32.7525,32.7605,32.5847,32.6806,87189.0
2020-11-09 12:50:00,40.91,41.24,40.9,41.22,118934.0,32.6886,32.9522,32.6806,32.9363,118934.0
2020-11-09 13:00:00,41.23,41.47,41.22,41.45,84725.0,32.9443,33.136,32.9363,33.12,84725.0
2020-11-09 13:10:00,41.45,41.46,41.32,41.4,76027.0,33.12,33.128,33.0162,33.0801,76027.0
2020-11-09 13:20:00,41.4,41.74,41.36,41.73,93468.0,33.0801,33.3518,33.0481,33.3438,93468.0
2020-11-09 13:30:00,41.73,41.78,41.14,41.14,169697.0,33.3438,33.3837,32.8723,32.8723,169697.0
2020-11-09 13:40:00,41.1,41.46,41.04,41.33,148359.0,32.8404,33.128,32.7924,33.0242,148359.0
2020-11-09 13:50:00,41.35,41.64,41.22,41.51,118801.0,33.0401,33.2719,32.9363,33.168,118801.0
2020-11-09 14:00:00,41.51,41.55,41.17,41.32,157726.0,33.168,33.1999,32.8963,33.0162,157726.0
2020-11-09 14:10:00,41.32,41.6,41.16,41.49,97583.0,33.0162,33.2399,32.8883,33.152,97583.0
2020-11-09 14:20:00,41.49,41.49,41.02,41.2,136056.0,33.152,33.152,32.7765,32.9203,136056.0
2020-11-09 14:30:00,41.23,41.23,40.87,41.06,77275.0,32.9443,32.9443,32.6566,32.8084,77275.0
2020-11-09 14:40:00,41.07,41.19,40.82,40.93,156269.0,32.8164,32.9123,32.6167,32.7045,156269.0
2020-11-09 14:50:00,40.93,40.94,40.55,40.56,181956.0,32.7045,32.7125,32.4009,32.4089,181956.0
2020-11-09 15:00:00,40.57,40.78,40.55,40.62,169150.0,32.4169,32.5847,32.4009,32.4568,169150.0
2020-11-09 15:10:00,40.63,40.91,40.58,40.71,149596.0,32.4648,32.6886,32.4249,32.5288,149596.0
2020-11-09 15:20:00,40.71,40.82,40.57,40.64,112266.0,32.5288,32.6167,32.4169,32.4728,112266.0
2020-11-09 15:30:00,40.65,40.9,40.63,40.77,236798.0,32.4808,32.6806,32.4648,32.5767,236798.0
2020-11-09 15:40:00,40.75,40.89,40.47,40.57,215874.0,32.5607,32.6726,32.337,32.4169,215874.0
2020-11-09 15:50:00,40.57,40.61,40.14,40.31,642342.0,32.4169,32.4489,32.0733,32.2091,642342.0
2020-11-10 09:30:00,41.0,41.14,39.57,40.05,189110.0,32.7605,32.8723,31.6179,32.0014,189110.0
2020-11-10 09:40:00,39.99,40.34,39.64,40.06,118039.0,31.9535,32.2331,31.6738,32.0094,118039.0
2020-11-10 09:50:00,40.09,40.42,39.85,40.41,161894.0,32.0334,32.297,31.8416,32.289,161894.0
2020-11-10 10:00:00,40.38,40.65,40.22,40.47,195153.0,32.2651,32.4808,32.1372,32.337,195153.0
2020-11-10 10:10:00,40.51,40.74,40.5,40.74,107276.0,32.3689,32.5527,32.361,32.5527,107276.0
2020-11-10 10:20:00,40.73,40.93,40.48,40.93,141615.0,32.5447,32.7045,32.345,32.7045,141615.0
2020-11-10 10:30:00,40.91,40.92,40.52,40.62,89464.0,32.6886,32.6966,32.3769,32.4568,89464.0
2020-11-10 10:40:00,40.55,40.68,40.29,40.32,144655.0,32.4009,32.5048,32.1932,32.2171,144655.0
2020-11-10 10:50:00,40.32,40.44,39.94,40.19,147929.0,32.2171,32.313,31.9135,32.1133,147929.0
2020-11-10 11:00:00,40.2,40.59,40.2,40.44,68621.0,32.1212,32.4329,32.1212,32.313,68621.0
2020-11-10 11:10:00,40.43,40.53,40.3,40.35,51225.0,32.305,32.3849,32.2012,32.2411,51225.0
2020-11-10 11:20:00,40.35,40.42,40.1,40.22,82932.0,32.2411,32.297,32.0413,32.1372,82932.0
2020-11-10 11:30:00,40.22,40.32,39.96,40.16,65813.0,32.1372,32.2171,31.9295,32.0893,65813.0
2020-11-10 11:40:00,40.16,40.43,40.13,40.41,88510.0,32.0893,32.305,32.0653,32.289,88510.0
2020-11-10 11:50:00,40.4,40.86,40.38,40.84,89499.0,32.2811,32.6486,32.2651,32.6326,89499.0
2020-11-10 12:00:00,40.84,40.85,40.58,40.59,125103.0,32.6326,32.6406,32.4249,32.4329,125103.0
2020-11-10 12:10:00,40.59,40.94,40.59,40.84,80209.0,32.4329,32.7125,32.4329,32.6326,80209.0
2020-11-10 12:20:00,40.85,41.26,40.84,41.26,97787.0,32.6406,32.9682,32.6326,32.9682,97787.0
2020-11-10 12:30:00,41.26,41.46,41.17,41.45,148826.0,32.9682,33.128,32.8963,33.12,148826.0
2020-11-10 12:40:00,41.46,41.51,41.24,41.39,105026.0,33.128,33.168,32.9522,33.0721,105026.0
2020-11-10 12:50:00,41.39,41.46,41.16,41.29,72513.0,33.0721,33.128,32.8883,32.9922,72513.0
2020-11-10 13:00:00,41.28,41.28,41.06,41.24,47912.0,32.9842,32.9842,32.8084,32.9522,47912.0
2020-11-10 13:10:00,41.25,41.38,41.24,41.34,121128.0,32.9602,33.0641,32.9522,33.0321,121128.0
2020-11-10 13:20:00,41.35,41.49,41.29,41.34,121849.0,33.0401,33.152,32.9922,33.0321,121849.0
2020-11-10 13:30:00,41.33,41.59,41.31,41.41,104681.0,33.0242,33.2319,33.0082,33.0881,104681.0
2020-11-10 13:40:00,41.4,41.47,41.3,41.34,78547.0,33.0801,33.136,33.0002,33.0321,78547.0
2020-11-10 13:50:00,41.32,41.51,41.24,41.49,49793.0,33.0162,33.168,32.9522,33.152,49793.0
2020-11-10 14:00:00,41.49,41.54,41.31,41.41,94195.0,33.152,33.192,33.0082,33.0881,94195.0
2020-11-10 14:10:00,41.41,41.5,41.28,41.4,113718.0,33.0881,33.16,32.9842,33.0801,113718.0
2020-11-10 14:20:00,41.4,41.63,41.36,41.58,123989.0,33.0801,33.2639,33.0481,33.2239,123989.0
2020-11-10 14:30:00,41.59,41.71,41.51,41.52,147816.0,33.2319,33.3278,33.168,33.176,147816.0
2020-11-10 14:40:00,41.53,41.58,41.41,41.41,70584.0,33.184,33.2239,33.0881,33.0881,70584.0
2020-11-10 14:50:00,41.4,41.6,41.35,41.54,111704.0,33.0801,33.2399,33.0401,33.192,111704.0
2020-11-10 15:00:00,41.54,41.59,41.49,41.55,122538.0,33.192,33.2319,33.152,33.1999,122538.0
2020-11-10 15:10:00,41.56,41.76,41.56,41.69,82015.0,33.2079,33.3677,33.2079,33.3118,82015.0
2020-11-10 15:20:00,41.68,41.76,41.59,41.72,110243.0,33.3038,33.3677,33.2319,33.3358,110243.0
2020-11-10 15:30:00,41.72,41.89,41.64,41.69,133566.0,33.3358,33.4716,33.2719,33.3118,133566.0
2020-11-10 15:40:00,41.69,41.92,41.69,41.89,185510.0,33.3118,33.4956,33.3118,33.4716,185510.0
2020-11-10 15:50:00,41.89,42.25,41.83,42.25,688782.0,33.4716,33.7593,33.4237,33.7593,688782.0
2020-11-11 09:30:00,42.75,43.04,42.42,42.89,291975.0,34.1588,34.3905,33.8951,34.2707,291975.0
2020-11-11 09:40:00,42.91,42.95,42.64,42.81,266200.0,34.2866,34.3186,34.0709,34.2067,266200.0
2020-11-11 09:50:00,42.8,43.01,42.67,42.71,226850.0,34.1987,34.3665,34.0949,34.1268,226850.0
2020-11-11 10:00:00,42.71,42.73,42.47,42.52,203755.0,34.1268,34.1428,33.9351,33.975,203755.0
2020-11-11 10:10:00,42.52,42.69,42.47,42.62,124347.0,33.975,34.1108,33.9351,34.0549,124347.0
2020-11-11 10:20:00,42.62,42.69,42.37,42.48,177559.0,34.0549,34.1108,33.8552,33.9431,177559.0
2020-11-11 10:30:00,42.49,42.55,42.42,42.5,145648.0,33.951,33.999,33.8951,33.959,145648.0
2020-11-11 10:40:00,42.49,42.52,42.4,42.47,218762.0,33.951,33.975,33.8791,33.9351,218762.0
2020-11-11 10:50:00,42.47,42.52,42.1,42.15,206987.0,33.9351,33.975,33.6394,33.6794,206987.0
2020-11-11 11:00:00,42.11,42.32,42.1,42.24,79159.0,33.6474,33.8152,33.6394,33.7513,79159.0
2020-11-11 11:10:00,42.21,42.24,42.12,42.21,72687.0,33.7273,33.7513,33.6554,33.7273,72687.0
2020-11-11 11:20:00,42.22,42.59,42.14,42.57,87565.0,33.7353,34.0309,33.6714,34.015,87565.0
2020-11-11 11:30:00,42.57,42.6,42.3,42.38,87720.0,34.015,34.0389,33.7992,33.8631,87720.0
2020-11-11 11:40:00,42.38,42.52,42.31,42.38,89664.0,33.8631,33.975,33.8072,33.8631,89664.0
2020-11-11 11:50:00,42.38,42.41,42.3,42.37,66488.0,33.8631,33.8871,33.7992,33.8552,66488.0
2020-11-11 12:00:00,42.33,42.4,42.18,42.32,78634.0,33.8232,33.8791,33.7033,33.8152,78634.0
2020-11-11 12:10:00,42.3,42.44,42.15,42.44,163786.0,33.7992,33.9111,33.6794,33.9111,163786.0
2020-11-11 12:20:00,42.44,42.44,42.2,42.22,125064.0,33.9111,33.9111,33.7193,33.7353,125064.0
2020-11-11 12:30:00,42.23,42.23,42.13,42.15,82804.0,33.7433,33.7433,33.6634,33.6794,82804.0
2020-11-11 12:40:00,42.13,42.29,42.13,42.28,115409.0,33.6634,33.7912,33.6634,33.7832,115409.0
2020-11-11 12:50:00,42.28,42.49,42.27,42.42,156537.0,33.7832,33.951,33.7753,33.8951,156537.0
2020-11-11 13:00:00,42.42,42.52,42.38,42.43,115719.0,33.8951,33.975,33.8631,33.9031,115719.0
2020-11-11 13:10:00,42.44,42.54,42.39,42.47,156803.0,33.9111,33.991,33.8711,33.9351,156803.0
2020-11-11 13:20:00,42.49,42.56,42.36,42.44,63284.0,33.951,34.007,33.8472,33.9111,63284.0
2020-11-11 13:30:00,42.44,42.63,42.4,42.52,74162.0,33.9111,34.0629,33.8791,33.975,74162.0
2020-11-11 13:40:00,42.5,42.6,42.47,42.52,36860.0,33.959,34.0389,33.9351,33.975,36860.0
2020-11-11 13:50:00,42.51,42.54,42.4,42.48,54055.0,33.967,33.991,33.8791,33.9431,54055.0
2020-11-11 14:00:00,42.47,42.48,42.37,42.38,97496.0,33.9351,33.9431,33.8552,33.8631,97496.0
2020-11-11 14:10:00,42.4,42.49,42.32,42.38,78409.0,33.8791,33.951,33.8152,33.8631,78409.0
2020-11-11 14:20:00,42.37,42.41,42.2,42.2,133662.0,33.8552,33.8871,33.7193,33.7193,133662.0
2020-11-11 14:30:00,42.2,42.34,42.17,42.18,137339.0,33.7193,33.8312,33.6953,33.7033,137339.0
2020-11-11 14:40:00,42.16,42.16,41.9,41.93,48933.0,33.6874,33.6874,33.4796,33.5036,48933.0
2020-11-11 14:50:00,41.92,42.08,41.87,42.03,53395.0,33.4956,33.6234,33.4556,33.5835,53395.0
2020-11-11 15:00:00,42.02,42.08,41.75,41.76,102882.0,33.5755,33.6234,33.3598,33.3677,102882.0
2020-11-11 15:10:00,41.76,41.78,41.46,41.46,93536.0,33.3677,33.3837,33.128,33.128,93536.0
2020-11-11 15:20:00,41.46,41.46,41.3,41.33,127421.0,33.128,33.128,33.0002,33.0242,127421.0
2020-11-11 15:30:00,41.33,41.54,41.26,41.49,113988.0,33.0242,33.192,32.9682,33.152,113988.0
2020-11-11 15:40:00,41.48,41.62,41.44,41.59,185010.0,33.144,33.2559,33.1121,33.2319,185010.0
2020-11-11 15:50:00,41.58,41.93,41.58,41.92,623703.0,33.2239,33.5036,33.2239,33.4956,623703.0
2020-11-12 09:30:00,40.81,41.24,40.66,40.77,179582.0,32.6087,32.9522,32.4888,32.5767,179582.0
2020-11-12 09:40:00,40.73,41.18,40.71,41.11,66711.0,32.5447,32.9043,32.5288,32.8484,66711.0
2020-11-12 09:50:00,41.17,41.31,40.91,41.27,59659.0,32.8963,33.0082,32.6886,32.9762,59659.0
2020-11-12 10:00:00,41.26,41.76,41.23,41.68,112524.0,32.9682,33.3677,32.9443,33.3038,112524.0
2020-11-12 10:10:00,41.68,41.89,41.57,41.86,63115.0,33.3038,33.4716,33.2159,33.4476,63115.0
2020-11-12 10:20:00,41.88,41.89,41.37,41.41,60408.0,33.4636,33.4716,33.0561,33.0881,60408.0
2020-11-12 10:30:00,41.41,41.63,41.36,41.58,146869.0,33.0881,33.2639,33.0481,33.2239,146869.0
2020-11-12 10:40:00,41.58,41.71,41.5,41.66,159084.0,33.2239,33.3278,33.16,33.2878,159084.0
2020-11-12 10:50:00,41.65,41.81,41.6,41.8,49616.0,33.2799,33.4077,33.2399,33.3997,49616.0
2020-11-12 11:00:00,41.79,41.79,41.3,41.48,67682.0,33.3917,33.3917,33.0002,33.144,67682.0
2020-11-12 11:10:00,41.49,41.77,41.49,41.72,43027.0,33.152,33.3757,33.152,33.3358,43027.0
2020-11-12 11:20:00,41.73,41.74,41.54,41.54,36445.0,33.3438,33.3518,33.192,33.192,36445.0
2020-11-12 11:30:00,41.52,41.68,41.52,41.58,34823.0,33.176,33.3038,33.176,33.2239,34823.0
2020-11-12 11:40:00,41.59,41.63,41.45,41.47,32107.0,33.2319,33.2639,33.12,33.136,32107.0
2020-11-12 11:50:00,41.46,41.62,41.37,41.42,34767.0,33.128,33.2559,33.0561,33.0961,34767.0
2020-11-12 12:00:00,41.43,41.43,41.17,41.21,47194.0,33.1041,33.1041,32.8963,32.9283,47194.0
2020-11-12 12:10:00,41.22,41.34,41.2,41.23,42411.0,32.9363,33.0321,32.9203,32.9443,42411.0
2020-11-12 12:20:00,41.21,41.28,41.08,41.16,53528.0,32.9283,32.9842,32.8244,32.8883,53528.0
2020-11-12 12:30:00,41.16,41.18,40.91,40.91,75874.0,32.8883,32.9043,32.6886,32.6886,75874.0
2020-11-12 12:40:00,40.91,40.97,40.82,40.82,102530.0,32.6886,32.7365,32.6167,32.6167,102530.0
2020-11-12 12:50:00,40.84,40.92,40.75,40.84,127166.0,32.6326,32.6966,32.5607,32.6326,127166.0
2020-11-12 13:00:00,40.83,40.84,40.69,40.73,36871.0,32.6246,32.6326,32.5128,32.5447,36871.0
2020-11-12 13:10:00,40.73,40.76,40.55,40.71,83443.0,32.5447,32.5687,32.4009,32.5288,83443.0
2020-11-12 13:20:00,40.71,40.8,40.67,40.76,96156.0,32.5288,32.6007,32.4968,32.5687,96156.0
2020-11-12 13:30:00,40.75,40.89,40.71,40.85,41200.0,32.5607,32.6726,32.5288,32.6406,41200.0
2020-11-12 13:40:00,40.84,40.99,40.77,40.82,49213.0,32.6326,32.7525,32.5767,32.6167,49213.0
2020-11-12 13:50:00,40.8,40.86,40.68,40.75,38688.0,32.6007,32.6486,32.5048,32.5607,38688.0
2020-11-12 14:00:00,40.74,40.84,40.54,40.55,65341.0,32.5527,32.6326,32.3929,32.4009,65341.0
2020-11-12 14:10:00,40.55,40.6,40.26,40.26,60888.0,32.4009,32.4409,32.1692,32.1692,60888.0
2020-11-12 14:20:00,40.27,40.35,40.23,40.34,101246.0,32.1772,32.2411,32.1452,32.2331,101246.0
2020-11-12 14:30:00,40.34,40.49,40.29,40.32,75689.0,32.2331,32.353,32.1932,32.2171,75689.0
2020-11-12 14:40:00,40.33,40.33,40.22,40.23,78101.0,32.2251,32.2251,32.1372,32.1452,78101.0
2020-11-12 14:50:00,40.23,40.37,40.19,40.29,95855.0,32.1452,32.2571,32.1133,32.1932,95855.0
2020-11-12 15:00:00,40.28,40.32,40.12,40.25,77566.0,32.1852,32.2171,32.0573,32.1612,77566.0
2020-11-12 15:10:00,40.24,40.5,40.16,40.47,107207.0,32.1532,32.361,32.0893,32.337,107207.0
2020-11-12 15:20:00,40.46,40.53,40.44,40.48,152145.0,32.329,32.3849,32.313,32.345,152145.0
2020-11-12 15:30:00,40.48,40.5,40.23,40.35,84531.0,32.345,32.361,32.1452,32.2411,84531.0
2020-11-12 15:40:00,40.35,40.4,40.27,40.35,178035.0,32.2411,32.2811,32.1772,32.2411,178035.0
2020-11-12 15:50:00,40.35,40.6,40.35,40.5,364468.0,32.2411,32.4409,32.2411,32.361,364468.0
2020-11-13 09:30:00,40.98,41.46,40.96,41.32,107229.0,32.7445,33.128,32.7285,33.0162,107229.0
2020-11-13 09:40:00,41.33,41.68,41.31,41.66,99190.0,33.0242,33.3038,33.0082,33.2878,99190.0
2020-11-13 09:50:00,41.68,42.0,41.56,41.95,145068.0,33.3038,33.5595,33.2079,33.5196,145068.0
2020-11-13 10:00:00,41.93,42.19,41.92,42.18,100283.0,33.5036,33.7113,33.4956,33.7033,100283.0
2020-11-13 10:10:00,42.18,42.3,41.95,42.07,62915.0,33.7033,33.7992,33.5196,33.6154,62915.0
2020-11-13 10:20:00,42.07,42.19,41.99,42.11,57646.0,33.6154,33.7113,33.5515,33.6474,57646.0
2020-11-13 10:30:00,42.11,42.14,41.89,41.91,59226.0,33.6474,33.6714,33.4716,33.4876,59226.0
2020-11-13 10:40:00,41.91,42.1,41.91,41.99,64621.0,33.4876,33.6394,33.4876,33.5515,64621.0
2020-11-13 10:50:00,41.98,42.04,41.75,41.78,60727.0,33.5435,33.5915,33.3598,33.3837,60727.0
2020-11-13 11:00:00,41.79,41.88,41.61,41.66,42905.0,33.3917,33.4636,33.2479,33.2878,42905.0
2020-11-13 11:10:00,41.69,41.77,41.53,41.61,35448.0,33.3118,33.3757,33.184,33.2479,35448.0
2020-11-13 11:20:00,41.63,41.93,41.57,41.91,48907.0,33.2639,33.5036,33.2159,33.4876,48907.0
2020-11-13 11:30:00,41.9,41.92,41.72,41.82,26424.0,33.4796,33.4956,33.3358,33.4157,26424.0
2020-11-13 11:40:00,41.84,41.97,41.81,41.83,27532.0,33.4317,33.5355,33.4077,33.4237,27532.0
2020-11-13 11:50:00,41.83,41.9,41.78,41.86,66378.0,33.4237,33.4796,33.3837,33.4476,66378.0
2020-11-13 12:00:00,41.85,41.93,41.82,41.89,59138.0,33.4397,33.5036,33.4157,33.4716,59138.0
2020-11-13 12:10:00,41.87,41.95,41.85,41.88,38829.0,33.4556,33.5196,33.4397,33.4636,38829.0
2020-11-13 12:20:00,41.88,41.94,41.82,41.9,107214.0,33.4636,33.5116,33.4157,33.4796,107214.0
2020-11-13 12:30:00,41.89,42.0,41.89,41.95,35314.0,33.4716,33.5595,33.4716,33.5196,35314.0
2020-11-13 12:40:00,41.94,42.0,41.85,42.0,70125.0,33.5116,33.5595,33.4397,33.5595,70125.0
2020-11-13 12:50:00,42.0,42.13,42.0,42.11,34272.0,33.5595,33.6634,33.5595,33.6474,34272.0
2020-11-13 13:00:00,42.12,42.18,42.06,42.17,42985.0,33.6554,33.7033,33.6075,33.6953,42985.0
2020-11-13 13:10:00,42.18,42.18,42.05,42.14,73892.0,33.7033,33.7033,33.5995,33.6714,73892.0
2020-11-13 13:20:00,42.13,42.22,42.05,42.21,52824.0,33.6634,33.7353,33.5995,33.7273,52824.0
2020-11-13 13:30:00,42.21,42.39,42.16,42.37,66423.0,33.7273,33.8711,33.6874,33.8552,66423.0
2020-11-13 13:40:00,42.37,42.54,42.36,42.54,58192.0,33.8552,33.991,33.8472,33.991,58192.0
2020-11-13 13:50:00,42.53,42.56,42.43,42.48,150504.0,33.983,34.007,33.9031,33.9431,150504.0
2020-11-13 14:00:00,42.48,42.5,42.4,42.5,59761.0,33.9431,33.959,33.8791,33.959,59761.0
2020-11-13 14:10:00,42.5,42.51,42.42,42.5,146208.0,33.959,33.967,33.8951,33.959,146208.0
2020-11-13 14:20:00,42.5,42.65,42.5,42.65,57710.0,33.959,34.0789,33.959,34.0789,57710.0
2020-11-13 14:30:00,42.65,42.87,42.64,42.8,76346.0,34.0789,34.2547,34.0709,34.1987,76346.0
2020-11-13 14:40:00,42.8,42.81,42.62,42.64,135906.0,34.1987,34.2067,34.0549,34.0709,135906.0
2020-11-13 14:50:00,42.64,42.83,42.58,42.78,66210.0,34.0709,34.2227,34.023,34.1828,66210.0
2020-11-13 15:00:00,42.78,42.85,42.69,42.7,75703.0,34.1828,34.2387,34.1108,34.1188,75703.0
2020-11-13 15:10:00,42.69,42.78,42.62,42.76,93190.0,34.1108,34.1828,34.0549,34.1668,93190.0
2020-11-13 15:20:00,42.75,42.76,42.66,42.69,90864.0,34.1588,34.1668,34.0869,34.1108,90864.0
2020-11-13 15:30:00,42.69,42.87,42.68,42.86,112930.0,34.1108,34.2547,34.1029,34.2467,112930.0
2020-11-13 15:40:00,42.86,42.93,42.78,42.82,166492.0,34.2467,34.3026,34.1828,34.2147,166492.0
2020-11-13 15:50:00,42.82,42.89,42.67,42.68,527417.0,34.2147,34.2707,34.0949,34.1029,527417.0
2020-11-16 09:30:00,44.29,44.46,43.68,43.94,338364.0,35.3893,35.5251,34.9019,35.1096,338364.0
2020-11-16 09:40:00,43.94,44.11,43.64,43.93,189041.0,35.1096,35.2455,34.8699,35.1017,189041.0
2020-11-16 09:50:00,43.94,44.29,43.89,44.29,78045.0,35.1096,35.3893,35.0697,35.3893,78045.0
2020-11-16 10:00:00,44.27,44.58,44.17,44.54,114113.0,35.3733,35.621,35.2934,35.5891,114113.0
2020-11-16 10:10:00,44.52,44.68,44.4,44.51,120149.0,35.5731,35.7009,35.4772,35.5651,120149.0
2020-11-16 10:20:00,44.55,44.68,44.22,44.25,128793.0,35.5971,35.7009,35.3334,35.3573,128793.0
2020-11-16 10:30:00,44.26,44.45,44.18,44.39,132620.0,35.3653,35.5172,35.3014,35.4692,132620.0
2020-11-16 10:40:00,44.38,44.48,44.3,44.39,120149.0,35.4612,35.5411,35.3973,35.4692,120149.0
2020-11-16 10:50:00,44.37,44.37,44.06,44.27,82644.0,35.4532,35.4532,35.2055,35.3733,82644.0
2020-11-16 11:00:00,44.29,44.43,44.06,44.08,73984.0,35.3893,35.5012,35.2055,35.2215,73984.0
2020-11-16 11:10:00,44.09,44.34,43.98,44.34,83334.0,35.2295,35.4293,35.1416,35.4293,83334.0
2020-11-16 11:20:00,44.35,44.44,44.2,44.41,84374.0,35.4372,35.5092,35.3174,35.4852,84374.0
2020-11-16 11:30:00,44.41,44.55,44.28,44.54,130964.0,35.4852,35.5971,35.3813,35.5891,130964.0
2020-11-16 11:40:00,44.53,44.69,44.49,44.63,92365.0,35.5811,35.7089,35.5491,35.661,92365.0
2020-11-16 11:50:00,44.64,44.73,44.57,44.61,76334.0,35.669,35.7409,35.613,35.645,76334.0
2020-11-16 12:00:00,44.63,44.73,44.56,44.72,143696.0,35.661,35.7409,35.605,35.7329,143696.0
2020-11-16 12:10:00,44.71,44.74,44.57,44.68,75629.0,35.7249,35.7489,35.613,35.7009,75629.0
2020-11-16 12:20:00,44.67,44.77,44.6,44.61,104651.0,35.6929,35.7728,35.637,35.645,104651.0
2020-11-16 12:30:00,44.62,44.88,44.62,44.82,88450.0,35.653,35.8607,35.653,35.8128,88450.0
2020-11-16 12:40:00,44.82,44.85,44.63,44.66,61112.0,35.8128,35.8368,35.661,35.6849,61112.0
2020-11-16 12:50:00,44.67,44.81,44.62,44.75,76648.0,35.6929,35.8048,35.653,35.7569,76648.0
2020-11-16 13:00:00,44.74,44.86,44.7,44.84,129268.0,35.7489,35.8448,35.7169,35.8288,129268.0
2020-11-16 13:10:00,44.84,44.9,44.79,44.81,119910.0,35.8288,35.8767,35.7888,35.8048,119910.0
2020-11-16 13:20:00,44.81,44.9,44.77,44.77,104790.0,35.8048,35.8767,35.7728,35.7728,104790.0
2020-11-16 13:30:00,44.75,44.83,44.69,44.73,84581.0,35.7569,35.8208,35.7089,35.7409,84581.0
2020-11-16 13:40:00,44.72,44.72,44.55,44.62,112750.0,35.7329,35.7329,35.5971,35.653,112750.0
2020-11-16 13:50:00,44.64,44.75,44.58,44.68,68726.0,35.669,35.7569,35.621,35.7009,68726.0
2020-11-16 14:00:00,44.66,44.87,44.64,44.84,53502.0,35.6849,35.8527,35.669,35.8288,53502.0
2020-11-16 14:10:00,44.84,44.95,44.84,44.92,64143.0,35.8288,35.9167,35.8288,35.8927,64143.0
2020-11-16 14:20:00,44.92,44.95,44.87,44.92,67681.0,35.8927,35.9167,35.8527,35.8927,67681.0
2020-11-16 14:30:00,44.94,45.0,44.86,44.9,57755.0,35.9087,35.9566,35.8448,35.8767,57755.0
2020-11-16 14:40:00,44.91,45.04,44.91,44.96,90491.0,35.8847,35.9886,35.8847,35.9247,90491.0
2020-11-16 14:50:00,44.97,45.38,44.97,45.34,111034.0,35.9327,36.2603,35.9327,36.2283,111034.0
2020-11-16 15:00:00,45.33,45.33,45.1,45.23,109791.0,36.2203,36.2203,36.0365,36.1404,109791.0
2020-11-16 15:10:00,45.22,45.25,45.06,45.08,171379.0,36.1324,36.1564,36.0046,36.0205,171379.0
2020-11-16 15:20:00,45.08,45.26,45.07,45.12,89473.0,36.0205,36.1644,36.0126,36.0525,89473.0
2020-11-16 15:30:00,45.13,45.23,45.08,45.14,101126.0,36.0605,36.1404,36.0205,36.0685,101126.0
2020-11-16 15:40:00,45.14,45.41,45.14,45.39,188812.0,36.0685,36.2842,36.0685,36.2682,188812.0
2020-11-16 15:50:00,45.39,45.48,45.23,45.44,762163.0,36.2682,36.3402,36.1404,36.3082,762163.0
2020-11-17 09:30:00,44.85,44.91,43.95,44.16,195312.0,35.8368,35.8847,35.1176,35.2854,195312.0
2020-11-17 09:40:00,44.14,44.58,43.99,44.52,129240.0,35.2695,35.621,35.1496,35.5731,129240.0
2020-11-17 09:50:00,44.54,44.57,44.12,44.15,95663.0,35.5891,35.613,35.2535,35.2774,95663.0
2020-11-17 10:00:00,44.19,44.3,44.1,44.29,63364.0,35.3094,35.3973,35.2375,35.3893,63364.0
2020-11-17 10:10:00,44.3,44.57,44.2,44.52,67557.0,35.3973,35.613,35.3174,35.5731,67557.0
2020-11-17 10:20:00,44.54,44.79,44.5,44.64,57666.0,35.5891,35.7888,35.5571,35.669,57666.0
2020-11-17 10:30:00,44.64,44.79,44.48,44.63,42862.0,35.669,35.7888,35.5411,35.661,42862.0
2020-11-17 10:40:00,44.63,44.78,44.53,44.69,26998.0,35.661,35.7808,35.5811,35.7089,26998.0
2020-11-17 10:50:00,44.7,45.0,44.64,44.96,87374.0,35.7169,35.9566,35.669,35.9247,87374.0
2020-11-17 11:00:00,44.94,45.11,44.81,45.08,45044.0,35.9087,36.0445,35.8048,36.0205,45044.0
2020-11-17 11:10:00,45.09,45.26,45.09,45.18,63259.0,36.0285,36.1644,36.0285,36.1004,63259.0
2020-11-17 11:20:00,45.2,45.45,45.19,45.45,66659.0,36.1164,36.3162,36.1084,36.3162,66659.0
2020-11-17 11:30:00,45.43,45.46,45.27,45.38,77446.0,36.3002,36.3242,36.1724,36.2603,77446.0
2020-11-17 11:40:00,45.4,45.41,45.15,45.33,66164.0,36.2762,36.2842,36.0765,36.2203,66164.0
2020-11-17 11:50:00,45.33,45.36,45.16,45.27,56548.0,36.2203,36.2443,36.0845,36.1724,56548.0
2020-11-17 12:00:00,45.3,45.42,45.25,45.26,59032.0,36.1963,36.2922,36.1564,36.1644,59032.0
2020-11-17 12:10:00,45.27,45.52,45.23,45.44,89773.0,36.1724,36.3721,36.1404,36.3082,89773.0
2020-11-17 12:20:00,45.43,45.78,45.43,45.72,104551.0,36.3002,36.5799,36.3002,36.5319,104551.0
2020-11-17 12:30:00,45.73,45.8,45.64,45.64,42277.0,36.5399,36.5959,36.468,36.468,42277.0
2020-11-17 12:40:00,45.67,45.7,45.35,45.37,81693.0,36.492,36.5159,36.2363,36.2523,81693.0
2020-11-17 12:50:00,45.36,45.45,45.26,45.43,78350.0,36.2443,36.3162,36.1644,36.3002,78350.0
2020-11-17 13:00:00,45.43,45.54,45.32,45.35,63666.0,36.3002,36.3881,36.2123,36.2363,63666.0
2020-11-17 13:10:00,45.34,45.54,45.32,45.49,44803.0,36.2283,36.3881,36.2123,36.3481,44803.0
2020-11-17 13:20:00,45.49,45.54,45.41,45.51,37457.0,36.3481,36.3881,36.2842,36.3641,37457.0
2020-11-17 13:30:00,45.5,45.68,45.41,45.68,51451.0,36.3561,36.5,36.2842,36.5,51451.0
2020-11-17 13:40:00,45.67,45.79,45.64,45.69,86289.0,36.492,36.5879,36.468,36.508,86289.0
2020-11-17 13:50:00,45.7,45.7,45.32,45.36,56332.0,36.5159,36.5159,36.2123,36.2443,56332.0
2020-11-17 14:00:00,45.37,45.49,45.31,45.44,38193.0,36.2523,36.3481,36.2043,36.3082,38193.0
2020-11-17 14:10:00,45.45,45.61,45.45,45.48,49376.0,36.3162,36.444,36.3162,36.3402,49376.0
2020-11-17 14:20:00,45.47,45.53,45.4,45.5,53260.0,36.3322,36.3801,36.2762,36.3561,53260.0
2020-11-17 14:30:00,45.51,45.52,45.3,45.4,55196.0,36.3641,36.3721,36.1963,36.2762,55196.0
2020-11-17 14:40:00,45.4,45.63,45.4,45.63,57827.0,36.2762,36.46,36.2762,36.46,57827.0
2020-11-17 14:50:00,45.62,45.63,45.44,45.52,52082.0,36.452,36.46,36.3082,36.3721,52082.0
2020-11-17 15:00:00,45.5,45.52,45.25,45.26,70337.0,36.3561,36.3721,36.1564,36.1644,70337.0
2020-11-17 15:10:00,45.27,45.31,45.1,45.16,43424.0,36.1724,36.2043,36.0365,36.0845,43424.0
2020-11-17 15:20:00,45.15,45.21,45.04,45.11,46386.0,36.0765,36.1244,35.9886,36.0445,46386.0
2020-11-17 15:30:00,45.12,45.2,45.05,45.12,62618.0,36.0525,36.1164,35.9966,36.0525,62618.0
2020-11-17 15:40:00,45.13,45.49,45.13,45.4,200327.0,36.0605,36.3481,36.0605,36.2762,200327.0
2020-11-17 15:50:00,45.43,45.71,45.38,45.7,362647.0,36.3002,36.5239,36.2603,36.5159,362647.0
2020-11-18 09:30:00,46.28,46.35,45.71,46.01,346269.0,36.9794,37.0353,36.5239,36.7636,346269.0
2020-11-18 09:40:00,46.0,46.36,46.0,46.31,156838.0,36.7557,37.0433,36.7557,37.0034,156838.0
2020-11-18 09:50:00,46.26,46.49,45.97,46.05,112221.0,36.9634,37.1472,36.7317,36.7956,112221.0
2020-11-18 10:00:00,46.06,46.64,46.05,46.58,63227.0,36.8036,37.267,36.7956,37.2191,63227.0
2020-11-18 10:10:00,46.59,46.62,46.21,46.23,120959.0,37.2271,37.2511,36.9235,36.9394,120959.0
2020-11-18 10:20:00,46.23,46.52,46.2,46.52,88400.0,36.9394,37.1712,36.9155,37.1712,88400.0
2020-11-18 10:30:00,46.53,46.54,46.35,46.45,116605.0,37.1791,37.1871,37.0353,37.1152,116605.0
2020-11-18 10:40:00,46.43,46.46,46.21,46.32,81939.0,37.0992,37.1232,36.9235,37.0113,81939.0
2020-11-18 10:50:00,46.32,46.6,46.32,46.6,58486.0,37.0113,37.2351,37.0113,37.2351,58486.0
2020-11-18 11:00:00,46.6,46.95,46.6,46.94,44351.0,37.2351,37.5147,37.2351,37.5068,44351.0
2020-11-18 11:10:00,46.93,47.02,46.81,46.96,115742.0,37.4988,37.5707,37.4029,37.5227,115742.0
2020-11-18 11:20:00,46.95,47.04,46.77,47.02,41188.0,37.5147,37.5867,37.3709,37.5707,41188.0
2020-11-18 11:30:00,47.01,47.11,46.91,47.1,59334.0,37.5627,37.6426,37.4828,37.6346,59334.0
2020-11-18 11:40:00,47.12,47.36,47.1,47.26,80299.0,37.6506,37.8423,37.6346,37.7624,80299.0
2020-11-18 11:50:00,47.22,47.41,47.16,47.35,75681.0,37.7305,37.8823,37.6825,37.8344,75681.0
2020-11-18 12:00:00,47.37,47.39,46.97,46.99,118470.0,37.8503,37.8663,37.5307,37.5467,118470.0
2020-11-18 12:10:00,47.0,47.13,46.98,47.1,66989.0,37.5547,37.6586,37.5387,37.6346,66989.0
2020-11-18 12:20:00,47.15,47.21,46.94,46.99,49226.0,37.6745,37.7225,37.5068,37.5467,49226.0
2020-11-18 12:30:00,46.97,47.01,46.82,46.94,102336.0,37.5307,37.5627,37.4109,37.5068,102336.0
2020-11-18 12:40:00,46.94,47.1,46.94,47.08,39097.0,37.5068,37.6346,37.5068,37.6186,39097.0
2020-11-18 12:50:00,47.09,47.24,47.08,47.17,55324.0,37.6266,37.7465,37.6186,37.6905,55324.0
2020-11-18 13:00:00,47.19,47.22,47.11,47.21,45089.0,37.7065,37.7305,37.6426,37.7225,45089.0
2020-11-18 13:10:00,47.22,47.3,47.0,47.01,29613.0,37.7305,37.7944,37.5547,37.5627,29613.0
2020-11-18 13:20:00,47.01,47.05,46.92,46.96,70154.0,37.5627,37.5946,37.4908,37.5227,70154.0
2020-11-18 13:30:00,46.97,47.29,46.93,47.29,46396.0,37.5307,37.7864,37.4988,37.7864,46396.0
2020-11-18 13:40:00,47.29,47.32,46.98,46.99,42189.0,37.7864,37.8104,37.5387,37.5467,42189.0
2020-11-18 13:50:00,47.0,47.09,46.96,47.01,53434.0,37.5547,37.6266,37.5227,37.5627,53434.0
2020-11-18 14:00:00,47.02,47.15,46.98,47.05,33351.0,37.5707,37.6745,37.5387,37.5946,33351.0
2020-11-18 14:10:00,47.04,47.08,46.86,46.87,66345.0,37.5867,37.6186,37.4428,37.4508,66345.0
2020-11-18 14:20:00,46.86,46.89,46.26,46.4,104729.0,37.4428,37.4668,36.9634,37.0753,104729.0
2020-11-18 14:30:00,46.38,46.68,46.32,46.57,36060.0,37.0593,37.299,37.0113,37.2111,36060.0
2020-11-18 14:40:00,46.55,46.8,46.53,46.58,52659.0,37.1951,37.3949,37.1791,37.2191,52659.0
2020-11-18 14:50:00,46.59,46.65,46.44,46.46,43093.0,37.2271,37.275,37.1072,37.1232,43093.0
2020-11-18 15:00:00,46.47,46.49,46.14,46.25,88600.0,37.1312,37.1472,36.8675,36.9554,88600.0
2020-11-18 15:10:00,46.26,46.47,46.22,46.25,67441.0,36.9634,37.1312,36.9314,36.9554,67441.0
2020-11-18 15:20:00,46.24,46.27,45.98,45.98,75677.0,36.9474,36.9714,36.7397,36.7397,75677.0
2020-11-18 15:30:00,45.97,45.99,45.21,45.31,194263.0,36.7317,36.7477,36.1244,36.2043,194263.0
2020-11-18 15:40:00,45.31,45.34,45.09,45.1,169295.0,36.2043,36.2283,36.0285,36.0365,169295.0
2020-11-18 15:50:00,45.1,45.24,44.85,44.93,681229.0,36.0365,36.1484,35.8368,35.9007,681229.0
2020-11-19 09:30:00,44.45,44.76,44.11,44.64,246386.0,35.5172,35.7649,35.2455,35.669,246386.0
2020-11-19 09:40:00,44.64,45.27,44.63,45.12,77297.0,35.669,36.1724,35.661,36.0525,77297.0
2020-11-19 09:50:00,45.11,45.11,44.83,45.07,97459.0,36.0445,36.0445,35.8208,36.0126,97459.0
2020-11-19 10:00:00,45.07,45.35,44.93,45.17,231512.0,36.0126,36.2363,35.9007,36.0925,231512.0
2020-11-19 10:10:00,45.18,45.22,44.73,44.73,140615.0,36.1004,36.1324,35.7409,35.7409,140615.0
2020-11-19 10:20:00,44.73,44.9,44.47,44.55,29992.0,35.7409,35.8767,35.5331,35.5971,29992.0
2020-11-19 10:30:00,44.55,44.58,44.36,44.54,142377.0,35.5971,35.621,35.4452,35.5891,142377.0
2020-11-19 10:40:00,44.53,44.71,44.53,44.64,121446.0,35.5811,35.7249,35.5811,35.669,121446.0
2020-11-19 10:50:00,44.64,44.65,44.42,44.45,53997.0,35.669,35.677,35.4932,35.5172,53997.0
2020-11-19 11:00:00,44.42,44.56,44.33,44.48,64578.0,35.4932,35.605,35.4213,35.5411,64578.0
2020-11-19 11:10:00,44.45,44.54,44.38,44.47,44182.0,35.5172,35.5891,35.4612,35.5331,44182.0
2020-11-19 11:20:00,44.44,44.76,44.38,44.59,43388.0,35.5092,35.7649,35.4612,35.629,43388.0
2020-11-19 11:30:00,44.58,44.66,44.33,44.49,40116.0,35.621,35.6849,35.4213,35.5491,40116.0
2020-11-19 11:40:00,44.48,44.58,44.39,44.45,105835.0,35.5411,35.621,35.4692,35.5172,105835.0
2020-11-19 11:50:00,44.45,44.54,44.22,44.35,81803.0,35.5172,35.5891,35.3334,35.4372,81803.0
2020-11-19 12:00:00,44.33,44.44,44.28,44.42,20818.0,35.4213,35.5092,35.3813,35.4932,20818.0
2020-11-19 12:10:00,44.39,44.5,44.14,44.17,25098.0,35.4692,35.5571,35.2695,35.2934,25098.0
2020-11-19 12:20:00,44.17,44.44,44.14,44.39,35484.0,35.2934,35.5092,35.2695,35.4692,35484.0
2020-11-19 12:30:00,44.37,44.41,44.24,44.34,27939.0,35.4532,35.4852,35.3494,35.4293,27939.0
2020-11-19 12:40:00,44.35,44.59,44.14,44.59,65897.0,35.4372,35.629,35.2695,35.629,65897.0
2020-11-19 12:50:00,44.56,44.74,44.5,44.71,107164.0,35.605,35.7489,35.5571,35.7249,107164.0
2020-11-19 13:00:00,44.71,45.02,44.68,44.94,72931.0,35.7249,35.9726,35.7009,35.9087,72931.0
2020-11-19 13:10:00,44.96,45.22,44.94,45.09,123411.0,35.9247,36.1324,35.9087,36.0285,123411.0
2020-11-19 13:20:00,45.1,45.26,45.04,45.1,41140.0,36.0365,36.1644,35.9886,36.0365,41140.0
2020-11-19 13:30:00,45.13,45.14,44.97,45.07,78437.0,36.0605,36.0685,35.9327,36.0126,78437.0
2020-11-19 13:40:00,45.07,45.37,45.06,45.27,72236.0,36.0126,36.2523,36.0046,36.1724,72236.0
2020-11-19 13:50:00,45.25,45.26,45.04,45.04,83766.0,36.1564,36.1644,35.9886,35.9886,83766.0
2020-11-19 14:00:00,45.04,45.22,45.01,45.21,18462.0,35.9886,36.1324,35.9646,36.1244,18462.0
2020-11-19 14:10:00,45.22,45.3,45.14,45.19,20000.0,36.1324,36.1963,36.0685,36.1084,20000.0
2020-11-19 14:20:00,45.19,45.31,45.1,45.12,79762.0,36.1084,36.2043,36.0365,36.0525,79762.0
2020-11-19 14:30:00,45.12,45.36,45.1,45.36,35644.0,36.0525,36.2443,36.0365,36.2443,35644.0
2020-11-19 14:40:00,45.34,45.53,45.3,45.38,42831.0,36.2283,36.3801,36.1963,36.2603,42831.0
2020-11-19 14:50:00,45.35,45.41,45.21,45.36,48213.0,36.2363,36.2842,36.1244,36.2443,48213.0
2020-11-19 15:00:00,45.35,45.41,45.33,45.37,40597.0,36.2363,36.2842,36.2203,36.2523,40597.0
2020-11-19 15:10:00,45.36,45.47,45.3,45.34,61389.0,36.2443,36.3322,36.1963,36.2283,61389.0
2020-11-19 15:20:00,45.34,45.44,45.3,45.43,49962.0,36.2283,36.3082,36.1963,36.3002,49962.0
2020-11-19 15:30:00,45.43,45.61,45.38,45.58,56937.0,36.3002,36.444,36.2603,36.4201,56937.0
2020-11-19 15:40:00,45.57,45.57,45.41,45.42,73505.0,36.4121,36.4121,36.2842,36.2922,73505.0
2020-11-19 15:50:00,45.41,45.61,45.41,45.45,257203.0,36.2842,36.444,36.2842,36.3162,257203.0
2020-11-20 09:30:00,45.1,45.35,44.76,45.23,144612.0,36.0365,36.2363,35.7649,36.1404,144612.0
2020-11-20 09:40:00,45.19,45.37,45.06,45.12,45785.0,36.1084,36.2523,36.0046,36.0525,45785.0
2020-11-20 09:50:00,45.12,45.12,44.57,44.82,88123.0,36.0525,36.0525,35.613,35.8128,88123.0
2020-11-20 10:00:00,44.86,45.33,44.86,45.29,31519.0,35.8448,36.2203,35.8448,36.1883,31519.0
2020-11-20 10:10:00,45.3,45.38,44.78,44.85,70504.0,36.1963,36.2603,35.7808,35.8368,70504.0
2020-11-20 10:20:00,44.81,45.1,44.8,45.05,43378.0,35.8048,36.0365,35.7968,35.9966,43378.0
2020-11-20 10:30:00,45.05,45.25,44.89,45.22,41075.0,35.9966,36.1564,35.8687,36.1324,41075.0
2020-11-20 10:40:00,45.22,45.22,45.05,45.15,34845.0,36.1324,36.1324,35.9966,36.0765,34845.0
2020-11-20 10:50:00,45.21,45.4,45.14,45.35,96860.0,36.1244,36.2762,36.0685,36.2363,96860.0
2020-11-20 11:00:00,45.33,45.49,45.28,45.33,42637.0,36.2203,36.3481,36.1804,36.2203,42637.0
2020-11-20 11:10:00,45.33,45.38,45.18,45.25,39701.0,36.2203,36.2603,36.1004,36.1564,39701.0
2020-11-20 11:20:00,45.23,45.39,45.18,45.31,37678.0,36.1404,36.2682,36.1004,36.2043,37678.0
2020-11-20 11:30:00,45.31,45.49,45.3,45.46,32141.0,36.2043,36.3481,36.1963,36.3242,32141.0
2020-11-20 11:40:00,45.44,45.59,45.42,45.48,54896.0,36.3082,36.4281,36.2922,36.3402,54896.0
2020-11-20 11:50:00,45.5,45.6,45.44,45.5,49888.0,36.3561,36.436,36.3082,36.3561,49888.0
2020-11-20 12:00:00,45.51,45.58,45.45,45.47,38984.0,36.3641,36.4201,36.3162,36.3322,38984.0
2020-11-20 12:10:00,45.48,45.6,45.47,45.56,50623.0,36.3402,36.436,36.3322,36.4041,50623.0
2020-11-20 12:20:00,45.55,45.58,45.47,45.52,98336.0,36.3961,36.4201,36.3322,36.3721,98336.0
2020-11-20 12:30:00,45.51,45.56,45.36,45.37,105819.0,36.3641,36.4041,36.2443,36.2523,105819.0
2020-11-20 12:40:00,45.37,45.47,45.34,45.37,138643.0,36.2523,36.3322,36.2283,36.2523,138643.0
2020-11-20 12:50:00,45.36,45.41,45.29,45.41,48078.0,36.2443,36.2842,36.1883,36.2842,48078.0
2020-11-20 13:00:00,45.41,45.7,45.39,45.67,42468.0,36.2842,36.5159,36.2682,36.492,42468.0
2020-11-20 13:10:00,45.64,45.68,45.59,45.65,71170.0,36.468,36.5,36.4281,36.476,71170.0
2020-11-20 13:20:00,45.66,45.68,45.53,45.66,29802.0,36.484,36.5,36.3801,36.484,29802.0
2020-11-20 13:30:00,45.68,45.74,45.65,45.69,40757.0,36.5,36.5479,36.476,36.508,40757.0
2020-11-20 13:40:00,45.67,45.75,45.66,45.75,37407.0,36.492,36.5559,36.484,36.5559,37407.0
2020-11-20 13:50:00,45.76,45.77,45.61,45.71,30569.0,36.5639,36.5719,36.444,36.5239,30569.0
2020-11-20 14:00:00,45.71,45.73,45.61,45.71,33313.0,36.5239,36.5399,36.444,36.5239,33313.0
2020-11-20 14:10:00,45.71,45.94,45.68,45.87,102190.0,36.5239,36.7077,36.5,36.6518,102190.0
2020-11-20 14:20:00,45.86,45.9,45.77,45.88,85194.0,36.6438,36.6758,36.5719,36.6598,85194.0
2020-11-20 14:30:00,45.88,46.02,45.85,45.86,68448.0,36.6598,36.7716,36.6358,36.6438,68448.0
2020-11-20 14:40:00,45.85,45.89,45.72,45.73,30744.0,36.6358,36.6678,36.5319,36.5399,30744.0
2020-11-20 14:50:00,45.75,45.75,45.65,45.69,29750.0,36.5559,36.5559,36.476,36.508,29750.0
2020-11-20 15:00:00,45.71,45.82,45.67,45.79,86011.0,36.5239,36.6118,36.492,36.5879,86011.0
2020-11-20 15:10:00,45.77,45.84,45.51,45.54,45626.0,36.5719,36.6278,36.3641,36.3881,45626.0
2020-11-20 15:20:00,45.53,45.65,45.53,45.58,36068.0,36.3801,36.476,36.3801,36.4201,36068.0
2020-11-20 15:30:00,45.58,45.69,45.57,45.68,56519.0,36.4201,36.508,36.4121,36.5,56519.0
2020-11-20 15:40:00,45.67,45.79,45.65,45.66,87975.0,36.492,36.5879,36.476,36.484,87975.0
2020-11-20 15:50:00,45.65,45.65,45.32,45.38,251933.0,36.476,36.476,36.2123,36.2603,251933.0
2020-11-23 09:30:00,46.13,46.58,46.05,46.46,98511.0,36.8595,37.2191,36.7956,37.1232,98511.0
2020-11-23 09:40:00,46.47,46.96,46.47,46.71,95596.0,37.1312,37.5227,37.1312,37.323,95596.0
2020-11-23 09:50:00,46.75,47.24,46.75,47.18,133133.0,37.3549,37.7465,37.3549,37.6985,133133.0
2020-11-23 10:00:00,47.18,47.54,47.15,47.52,166039.0,37.6985,37.9862,37.6745,37.9702,166039.0
2020-11-23 10:10:00,47.5,47.76,47.38,47.69,78730.0,37.9542,38.162,37.8583,38.106,78730.0
2020-11-23 10:20:00,47.68,47.87,47.52,47.58,111975.0,38.098,38.2499,37.9702,38.0181,111975.0
2020-11-23 10:30:00,47.56,47.93,47.55,47.9,56831.0,38.0022,38.2978,37.9942,38.2738,56831.0
2020-11-23 10:40:00,47.91,48.24,47.78,48.21,89975.0,38.2818,38.5455,38.1779,38.5215,89975.0
2020-11-23 10:50:00,48.25,48.31,48.13,48.22,118525.0,38.5535,38.6014,38.4576,38.5295,118525.0
2020-11-23 11:00:00,48.22,48.25,48.04,48.21,217415.0,38.5295,38.5535,38.3857,38.5215,217415.0
2020-11-23 11:10:00,48.21,48.48,48.09,48.44,83875.0,38.5215,38.7373,38.4256,38.7053,83875.0
2020-11-23 11:20:00,48.47,48.72,48.45,48.64,68765.0,38.7293,38.929,38.7133,38.8651,68765.0
2020-11-23 11:30:00,48.63,48.67,48.38,48.46,100869.0,38.8571,38.8891,38.6574,38.7213,100869.0
2020-11-23 11:40:00,48.44,48.52,48.26,48.52,163844.0,38.7053,38.7692,38.5615,38.7692,163844.0
2020-11-23 11:50:00,48.52,48.68,48.48,48.59,61863.0,38.7692,38.8971,38.7373,38.8252,61863.0
2020-11-23 12:00:00,48.61,48.69,48.49,48.62,34394.0,38.8411,38.9051,38.7453,38.8491,34394.0
2020-11-23 12:10:00,48.63,48.75,48.48,48.73,48666.0,38.8571,38.953,38.7373,38.937,48666.0
2020-11-23 12:20:00,48.72,48.77,48.63,48.69,62076.0,38.929,38.969,38.8571,38.9051,62076.0
2020-11-23 12:30:00,48.7,48.8,48.6,48.69,102560.0,38.9131,38.993,38.8332,38.9051,102560.0
2020-11-23 12:40:00,48.71,48.71,48.28,48.57,98376.0,38.921,38.921,38.5775,38.8092,98376.0
2020-11-23 12:50:00,48.58,48.64,48.51,48.59,70702.0,38.8172,38.8651,38.7612,38.8252,70702.0
2020-11-23 13:00:00,48.59,48.61,48.49,48.59,31225.0,38.8252,38.8411,38.7453,38.8252,31225.0
2020-11-23 13:10:00,48.57,48.68,48.53,48.66,29889.0,38.8092,38.8971,38.7772,38.8811,29889.0
2020-11-23 13:20:00,48.67,48.8,48.57,48.63,42427.0,38.8891,38.993,38.8092,38.8571,42427.0
2020-11-23 13:30:00,48.64,48.84,48.62,48.79,53709.0,38.8651,39.0249,38.8491,38.985,53709.0
2020-11-23 13:40:00,48.79,48.86,48.66,48.77,75355.0,38.985,39.0409,38.8811,38.969,75355.0
2020-11-23 13:50:00,48.77,49.08,48.75,49.07,58004.0,38.969,39.2167,38.953,39.2087,58004.0
2020-11-23 14:00:00,49.07,49.07,48.96,48.97,53648.0,39.2087,39.2087,39.1208,39.1288,53648.0
2020-11-23 14:10:00,48.96,49.14,48.91,49.08,66462.0,39.1208,39.2646,39.0809,39.2167,66462.0
2020-11-23 14:20:00,49.07,49.21,49.07,49.17,67456.0,39.2087,39.3206,39.2087,39.2886,67456.0
2020-11-23 14:30:00,49.19,49.38,49.18,49.35,58975.0,39.3046,39.4564,39.2966,39.4324,58975.0
2020-11-23 14:40:00,49.36,49.46,49.28,49.39,61581.0,39.4404,39.5203,39.3765,39.4644,61581.0
2020-11-23 14:50:00,49.4,49.71,49.39,49.69,91262.0,39.4724,39.7201,39.4644,39.7041,91262.0
2020-11-23 15:00:00,49.7,49.91,49.61,49.87,111075.0,39.7121,39.8799,39.6402,39.8479,111075.0
2020-11-23 15:10:00,49.88,49.96,49.84,49.9,130485.0,39.8559,39.9198,39.824,39.8719,130485.0
2020-11-23 15:20:00,49.89,49.89,49.75,49.88,160506.0,39.8639,39.8639,39.752,39.8559,160506.0
2020-11-23 15:30:00,49.88,50.06,49.72,49.76,174603.0,39.8559,39.9997,39.7281,39.76,174603.0
2020-11-23 15:40:00,49.77,50.2,49.77,50.12,169733.0,39.768,40.1116,39.768,40.0477,169733.0
2020-11-23 15:50:00,50.12,50.46,50.11,50.37,531064.0,40.0477,40.3194,40.0397,40.2474,531064.0
2020-11-24 09:30:00,52.0,52.53,51.83,52.24,361810.0,41.5499,41.9734,41.414,41.7416,361810.0
2020-11-24 09:40:00,52.25,52.57,52.17,52.35,256485.0,41.7496,42.0053,41.6857,41.8295,256485.0
2020-11-24 09:50:00,52.4,53.15,52.32,53.07,228436.0,41.8695,42.4688,41.8056,42.4048,228436.0
2020-11-24 10:00:00,53.1,53.35,53.03,53.31,169992.0,42.4288,42.6286,42.3729,42.5966,169992.0
2020-11-24 10:10:00,53.3,53.42,52.96,53.2,262923.0,42.5886,42.6845,42.3169,42.5087,262923.0
2020-11-24 10:20:00,53.21,53.37,52.86,52.91,156351.0,42.5167,42.6446,42.237,42.277,156351.0
2020-11-24 10:30:00,52.92,53.31,52.9,53.0,152929.0,42.285,42.5966,42.269,42.3489,152929.0
2020-11-24 10:40:00,53.04,53.43,53.0,53.39,88054.0,42.3809,42.6925,42.3489,42.6605,88054.0
2020-11-24 10:50:00,53.39,53.62,53.35,53.48,130280.0,42.6605,42.8443,42.6286,42.7324,130280.0
2020-11-24 11:00:00,53.5,53.82,53.42,53.8,136042.0,42.7484,43.0041,42.6845,42.9881,136042.0
2020-11-24 11:10:00,53.79,53.79,53.37,53.55,141874.0,42.9801,42.9801,42.6446,42.7884,141874.0
2020-11-24 11:20:00,53.58,53.67,53.51,53.58,130265.0,42.8124,42.8843,42.7564,42.8124,130265.0
2020-11-24 11:30:00,53.56,53.63,53.4,53.55,177793.0,42.7964,42.8523,42.6685,42.7884,177793.0
2020-11-24 11:40:00,53.55,53.85,53.47,53.85,140971.0,42.7884,43.0281,42.7245,43.0281,140971.0
2020-11-24 11:50:00,53.86,53.87,53.71,53.78,120777.0,43.0361,43.0441,42.9162,42.9722,120777.0
2020-11-24 12:00:00,53.78,53.98,53.74,53.82,83365.0,42.9722,43.132,42.9402,43.0041,83365.0
2020-11-24 12:10:00,53.81,54.04,53.78,53.92,139437.0,42.9961,43.1799,42.9722,43.084,139437.0
2020-11-24 12:20:00,53.91,53.98,53.7,53.94,152548.0,43.076,43.132,42.9082,43.1,152548.0
2020-11-24 12:30:00,53.91,54.04,53.88,53.95,142018.0,43.076,43.1799,43.0521,43.108,142018.0
2020-11-24 12:40:00,53.95,54.26,53.91,54.02,80222.0,43.108,43.3557,43.076,43.1639,80222.0
2020-11-24 12:50:00,54.02,54.08,53.9,53.9,63550.0,43.1639,43.2119,43.068,43.068,63550.0
2020-11-24 13:00:00,53.91,54.12,53.91,54.04,74045.0,43.076,43.2438,43.076,43.1799,74045.0
2020-11-24 13:10:00,54.04,54.16,54.02,54.13,74008.0,43.1799,43.2758,43.1639,43.2518,74008.0
2020-11-24 13:20:00,54.12,54.12,53.89,53.91,76042.0,43.2438,43.2438,43.0601,43.076,76042.0
2020-11-24 13:30:00,53.91,53.99,53.83,53.96,170710.0,43.076,43.14,43.0121,43.116,170710.0
2020-11-24 13:40:00,53.98,54.25,53.97,54.1,144790.0,43.132,43.3477,43.124,43.2278,144790.0
2020-11-24 13:50:00,54.13,54.14,54.04,54.05,253710.0,43.2518,43.2598,43.1799,43.1879,253710.0
2020-11-24 14:00:00,54.05,54.06,53.78,53.86,270014.0,43.1879,43.1959,42.9722,43.0361,270014.0
2020-11-24 14:10:00,53.88,54.3,53.86,54.03,109984.0,43.0521,43.3877,43.0361,43.1719,109984.0
2020-11-24 14:20:00,54.03,54.08,53.98,54.01,154914.0,43.1719,43.2119,43.132,43.1559,154914.0
2020-11-24 14:30:00,54.0,54.18,53.84,54.16,219307.0,43.1479,43.2918,43.0201,43.2758,219307.0
2020-11-24 14:40:00,54.13,54.23,54.06,54.08,125852.0,43.2518,43.3317,43.1959,43.2119,125852.0
2020-11-24 14:50:00,54.09,54.42,54.08,54.42,86840.0,43.2199,43.4835,43.2119,43.4835,86840.0
2020-11-24 15:00:00,54.41,54.55,54.34,54.37,168467.0,43.4756,43.5874,43.4196,43.4436,168467.0
2020-11-24 15:10:00,54.36,54.62,54.31,54.44,384020.0,43.4356,43.6433,43.3956,43.4995,384020.0
2020-11-24 15:20:00,54.44,54.55,54.4,54.48,247659.0,43.4995,43.5874,43.4676,43.5315,247659.0
2020-11-24 15:30:00,54.46,54.51,54.37,54.45,242618.0,43.5155,43.5555,43.4436,43.5075,242618.0
2020-11-24 15:40:00,54.45,54.69,54.43,54.66,243366.0,43.5075,43.6993,43.4915,43.6753,243366.0
2020-11-24 15:50:00,54.67,54.7,54.41,54.42,577668.0,43.6833,43.7073,43.4756,43.4835,577668.0
2020-11-25 09:30:00,53.88,54.0,53.5,53.62,342990.0,43.0521,43.1479,42.7484,42.8443,342990.0
2020-11-25 09:40:00,53.57,54.08,53.55,53.91,338681.0,42.8044,43.2119,42.7884,43.076,338681.0
2020-11-25 09:50:00,53.93,53.96,53.11,53.34,381135.0,43.092,43.116,42.4368,42.6206,381135.0
2020-11-25 10:00:00,53.36,53.59,53.28,53.51,252209.0,42.6366,42.8203,42.5726,42.7564,252209.0
2020-11-25 10:10:00,53.52,53.92,53.48,53.8,45597.0,42.7644,43.084,42.7324,42.9881,45597.0
2020-11-25 10:20:00,53.81,54.04,53.73,53.98,91740.0,42.9961,43.1799,42.9322,43.132,91740.0
2020-11-25 10:30:00,54.0,54.1,53.91,54.05,142661.0,43.1479,43.2278,43.076,43.1879,142661.0
2020-11-25 10:40:00,54.01,54.11,53.93,54.08,84254.0,43.1559,43.2358,43.092,43.2119,84254.0
2020-11-25 10:50:00,54.04,54.51,54.04,54.39,140876.0,43.1799,43.5555,43.1799,43.4596,140876.0
2020-11-25 11:00:00,54.37,54.71,54.31,54.7,71239.0,43.4436,43.7153,43.3956,43.7073,71239.0
2020-11-25 11:10:00,54.67,54.78,54.5,54.53,186858.0,43.6833,43.7712,43.5475,43.5714,186858.0
2020-11-25 11:20:00,54.57,54.63,53.83,53.95,82228.0,43.6034,43.6513,43.0121,43.108,82228.0
2020-11-25 11:30:00,53.98,54.3,53.95,54.24,56688.0,43.132,43.3877,43.108,43.3397,56688.0
2020-11-25 11:40:00,54.23,54.33,53.99,54.18,294845.0,43.3317,43.4116,43.14,43.2918,294845.0
2020-11-25 11:50:00,54.16,54.45,54.07,54.22,310432.0,43.2758,43.5075,43.2039,43.3237,310432.0
2020-11-25 12:00:00,54.23,54.26,53.98,54.12,51856.0,43.3317,43.3557,43.132,43.2438,51856.0
2020-11-25 12:10:00,54.1,54.2,53.8,53.8,173264.0,43.2278,43.3078,42.9881,42.9881,173264.0
2020-11-25 12:20:00,53.82,53.82,53.64,53.75,58733.0,43.0041,43.0041,42.8603,42.9482,58733.0
2020-11-25 12:30:00,53.76,54.0,53.76,53.97,180438.0,42.9562,43.1479,42.9562,43.124,180438.0
2020-11-25 12:40:00,53.97,54.16,53.96,54.14,63055.0,43.124,43.2758,43.116,43.2598,63055.0
2020-11-25 12:50:00,54.12,54.17,54.05,54.14,59383.0,43.2438,43.2838,43.1879,43.2598,59383.0
2020-11-25 13:00:00,54.16,54.24,54.04,54.15,56098.0,43.2758,43.3397,43.1799,43.2678,56098.0
2020-11-25 13:10:00,54.15,54.21,53.88,54.04,158357.0,43.2678,43.3157,43.0521,43.1799,158357.0
2020-11-25 13:20:00,54.07,54.09,53.95,54.02,31086.0,43.2039,43.2199,43.108,43.1639,31086.0
2020-11-25 13:30:00,54.03,54.11,53.94,54.07,93309.0,43.1719,43.2358,43.1,43.2039,93309.0
2020-11-25 13:40:00,54.07,54.13,53.78,53.83,138046.0,43.2039,43.2518,42.9722,43.0121,138046.0
2020-11-25 13:50:00,53.82,54.06,53.69,54.06,251935.0,43.0041,43.1959,42.9002,43.1959,251935.0
2020-11-25 14:00:00,54.04,54.04,53.49,53.49,167418.0,43.1799,43.1799,42.7404,42.7404,167418.0
2020-11-25 14:10:00,53.51,53.79,53.44,53.71,261264.0,42.7564,42.9801,42.7005,42.9162,261264.0
2020-11-25 14:20:00,53.7,53.82,53.56,53.74,184746.0,42.9082,43.0041,42.7964,42.9402,184746.0
2020-11-25 14:30:00,53.74,53.76,53.54,53.57,110872.0,42.9402,42.9562,42.7804,42.8044,110872.0
2020-11-25 14:40:00,53.57,53.57,53.32,53.32,25466.0,42.8044,42.8044,42.6046,42.6046,25466.0
2020-11-25 14:50:00,53.34,53.5,53.25,53.41,108415.0,42.6206,42.7484,42.5487,42.6765,108415.0
2020-11-25 15:00:00,53.41,53.64,53.4,53.63,70319.0,42.6765,42.8603,42.6685,42.8523,70319.0
2020-11-25 15:10:00,53.63,53.72,53.56,53.67,266732.0,42.8523,42.9242,42.7964,42.8843,266732.0
2020-11-25 15:20:00,53.67,53.68,53.33,53.33,79063.0,42.8843,42.8923,42.6126,42.6126,79063.0
2020-11-25 15:30:00,53.34,53.39,53.2,53.24,152412.0,42.6206,42.6605,42.5087,42.5407,152412.0
2020-11-25 15:40:00,53.23,53.33,53.23,53.23,201183.0,42.5327,42.6126,42.5327,42.5327,201183.0
2020-11-25 15:50:00,53.22,53.23,53.0,53.0,478574.0,42.5247,42.5327,42.3489,42.3489,478574.0
2020-11-27 09:30:00,52.09,53.38,52.02,53.37,134498.0,41.6218,42.6525,41.5659,42.6446,134498.0
2020-11-27 09:40:00,53.38,53.38,52.89,53.0,70827.0,42.6525,42.6525,42.261,42.3489,70827.0
2020-11-27 09:50:00,52.99,53.18,52.47,52.69,49690.0,42.3409,42.4927,41.9254,42.1012,49690.0
2020-11-27 10:00:00,52.66,52.72,52.25,52.37,41061.0,42.0772,42.1252,41.7496,41.8455,41061.0
2020-11-27 10:10:00,52.37,52.54,52.02,52.07,36640.0,41.8455,41.9814,41.5659,41.6058,36640.0
2020-11-27 10:20:00,52.05,52.16,51.88,52.03,43854.0,41.5898,41.6777,41.454,41.5738,43854.0
2020-11-27 10:30:00,52.05,52.05,51.68,51.81,78908.0,41.5898,41.5898,41.2942,41.3981,78908.0
2020-11-27 10:40:00,51.78,52.04,51.74,52.04,74058.0,41.3741,41.5818,41.3421,41.5818,74058.0
2020-11-27 10:50:00,52.04,52.33,52.04,52.31,57758.0,41.5818,41.8136,41.5818,41.7976,57758.0
2020-11-27 11:00:00,52.31,52.35,52.02,52.02,98054.0,41.7976,41.8295,41.5659,41.5659,98054.0
2020-11-27 11:10:00,52.03,52.09,51.92,52.04,83523.0,41.5738,41.6218,41.486,41.5818,83523.0
2020-11-27 11:20:00,52.05,52.21,51.96,51.97,65444.0,41.5898,41.7177,41.5179,41.5259,65444.0
2020-11-27 11:30:00,51.98,51.99,51.59,51.77,64077.0,41.5339,41.5419,41.2223,41.3661,64077.0
2020-11-27 11:40:00,51.79,52.0,51.75,51.75,53289.0,41.3821,41.5499,41.3501,41.3501,53289.0
2020-11-27 11:50:00,51.77,51.93,51.6,51.67,58965.0,41.3661,41.4939,41.2303,41.2862,58965.0
2020-11-27 12:00:00,51.67,51.8,51.59,51.69,32826.0,41.2862,41.3901,41.2223,41.3022,32826.0
2020-11-27 12:10:00,51.69,51.7,51.34,51.39,56860.0,41.3022,41.3102,41.0225,41.0625,56860.0
2020-11-27 12:20:00,51.38,51.46,51.13,51.17,66204.0,41.0545,41.1184,40.8547,40.8867,66204.0
2020-11-27 12:30:00,51.17,51.45,51.16,51.42,64436.0,40.8867,41.1104,40.8787,41.0864,64436.0
2020-11-27 12:40:00,51.41,51.65,51.33,51.51,102515.0,41.0784,41.2702,41.0145,41.1583,102515.0
2020-11-27 12:50:00,51.51,51.54,51.17,51.47,236302.0,41.1583,41.1823,40.8867,41.1264,236302.0
2020-11-30 09:30:00,50.76,50.76,49.88,50.37,227868.0,40.5591,40.5591,39.8559,40.2474,227868.0
2020-11-30 09:40:00,50.4,50.81,50.36,50.72,99659.0,40.2714,40.599,40.2395,40.5271,99659.0
2020-11-30 09:50:00,50.75,50.75,50.31,50.52,99278.0,40.5511,40.5511,40.1995,40.3673,99278.0
2020-11-30 10:00:00,50.56,50.72,50.17,50.23,60767.0,40.3993,40.5271,40.0876,40.1356,60767.0
2020-11-30 10:10:00,50.23,50.33,49.72,49.76,60439.0,40.1356,40.2155,39.7281,39.76,60439.0
2020-11-30 10:20:00,49.76,49.82,48.14,49.45,127774.0,39.76,39.808,38.4656,39.5123,127774.0
2020-11-30 10:30:00,49.5,49.61,49.29,49.29,63768.0,39.5523,39.6402,39.3845,39.3845,63768.0
2020-11-30 10:40:00,49.27,49.45,49.0,49.16,119726.0,39.3685,39.5123,39.1528,39.2806,119726.0
2020-11-30 10:50:00,49.18,49.61,49.18,49.47,94444.0,39.2966,39.6402,39.2966,39.5283,94444.0
2020-11-30 11:00:00,49.47,49.53,49.25,49.43,68287.0,39.5283,39.5763,39.3525,39.4964,68287.0
2020-11-30 11:10:00,49.43,49.58,49.1,49.24,88569.0,39.4964,39.6162,39.2327,39.3445,88569.0
2020-11-30 11:20:00,49.24,49.3,48.82,48.88,124070.0,39.3445,39.3925,39.0089,39.0569,124070.0
2020-11-30 11:30:00,48.9,49.03,48.79,48.82,77401.0,39.0729,39.1767,38.985,39.0089,77401.0
2020-11-30 11:40:00,48.81,49.02,48.78,48.9,61665.0,39.0009,39.1687,38.977,39.0729,61665.0
2020-11-30 11:50:00,48.9,49.0,48.78,48.79,141318.0,39.0729,39.1528,38.977,38.985,141318.0
2020-11-30 12:00:00,48.8,48.82,48.52,48.68,115856.0,38.993,39.0089,38.7692,38.8971,115856.0
2020-11-30 12:10:00,48.65,48.77,48.5,48.5,130587.0,38.8731,38.969,38.7532,38.7532,130587.0
2020-11-30 12:20:00,48.53,48.59,48.36,48.46,120809.0,38.7772,38.8252,38.6414,38.7213,120809.0
2020-11-30 12:30:00,48.45,48.59,48.25,48.31,147622.0,38.7133,38.8252,38.5535,38.6014,147622.0
2020-11-30 12:40:00,48.34,48.52,48.26,48.47,153523.0,38.6254,38.7692,38.5615,38.7293,153523.0
2020-11-30 12:50:00,48.45,48.59,48.37,48.53,89115.0,38.7133,38.8252,38.6494,38.7772,89115.0
2020-11-30 13:00:00,48.53,48.53,48.18,48.25,82524.0,38.7772,38.7772,38.4976,38.5535,82524.0
2020-11-30 13:10:00,48.24,48.28,48.08,48.2,96786.0,38.5455,38.5775,38.4177,38.5135,96786.0
2020-11-30 13:20:00,48.18,48.4,48.11,48.33,69972.0,38.4976,38.6733,38.4416,38.6174,69972.0
2020-11-30 13:30:00,48.33,48.47,48.27,48.35,92216.0,38.6174,38.7293,38.5695,38.6334,92216.0
2020-11-30 13:40:00,48.36,48.6,48.26,48.53,60177.0,38.6414,38.8332,38.5615,38.7772,60177.0
2020-11-30 13:50:00,48.54,48.56,48.24,48.31,44583.0,38.7852,38.8012,38.5455,38.6014,44583.0
2020-11-30 14:00:00,48.3,48.53,48.24,48.5,93677.0,38.5934,38.7772,38.5455,38.7532,93677.0
2020-11-30 14:10:00,48.49,48.57,48.32,48.34,38856.0,38.7453,38.8092,38.6094,38.6254,38856.0
2020-11-30 14:20:00,48.32,48.36,48.18,48.28,44619.0,38.6094,38.6414,38.4976,38.5775,44619.0
2020-11-30 14:30:00,48.27,48.45,48.21,48.22,41693.0,38.5695,38.7133,38.5215,38.5295,41693.0
2020-11-30 14:40:00,48.21,48.21,47.91,47.96,152702.0,38.5215,38.5215,38.2818,38.3218,152702.0
2020-11-30 14:50:00,47.94,48.25,47.79,48.2,95505.0,38.3058,38.5535,38.1859,38.5135,95505.0
2020-11-30 15:00:00,48.21,48.29,48.02,48.16,72804.0,38.5215,38.5855,38.3697,38.4816,72804.0
2020-11-30 15:10:00,48.16,48.22,48.02,48.18,143918.0,38.4816,38.5295,38.3697,38.4976,143918.0
2020-11-30 15:20:00,48.18,48.18,47.81,47.81,99106.0,38.4976,38.4976,38.2019,38.2019,99106.0
2020-11-30 15:30:00,47.79,47.8,47.54,47.56,192506.0,38.1859,38.1939,37.9862,38.0022,192506.0
2020-11-30 15:40:00,47.55,47.58,47.05,47.14,345188.0,37.9942,38.0181,37.5946,37.6666,345188.0
2020-11-30 15:50:00,47.14,47.23,46.72,46.88,1008725.0,37.6666,37.7385,37.331,37.4588,1008725.0
2020-12-01 09:30:00,48.47,48.82,48.06,48.44,235559.0,38.7293,39.0089,38.4017,38.7053,235559.0
2020-12-01 09:40:00,48.43,48.43,47.88,47.88,165418.0,38.6973,38.6973,38.2578,38.2578,165418.0
2020-12-01 09:50:00,47.86,47.89,47.48,47.86,225995.0,38.2419,38.2658,37.9382,38.2419,225995.0
2020-12-01 10:00:00,47.82,47.94,47.53,47.7,76941.0,38.2099,38.3058,37.9782,38.114,76941.0
2020-12-01 10:10:00,47.68,48.0,47.64,48.0,49499.0,38.098,38.3537,38.0661,38.3537,49499.0
2020-12-01 10:20:00,47.99,48.24,47.96,48.15,130683.0,38.3457,38.5455,38.3218,38.4736,130683.0
2020-12-01 10:30:00,48.13,48.22,47.39,47.69,77128.0,38.4576,38.5295,37.8663,38.106,77128.0
2020-12-01 10:40:00,47.67,47.93,47.51,47.9,45417.0,38.09,38.2978,37.9622,38.2738,45417.0
2020-12-01 10:50:00,47.9,47.9,47.51,47.62,45985.0,38.2738,38.2738,37.9622,38.0501,45985.0
2020-12-01 11:00:00,47.68,47.69,47.48,47.61,86326.0,38.098,38.106,37.9382,38.0421,86326.0
2020-12-01 11:10:00,47.63,47.91,47.49,47.69,38562.0,38.0581,38.2818,37.9462,38.106,38562.0
2020-12-01 11:20:00,47.71,47.74,47.32,47.32,65416.0,38.122,38.146,37.8104,37.8104,65416.0
2020-12-01 11:30:00,47.31,47.34,46.9,46.95,103781.0,37.8024,37.8264,37.4748,37.5147,103781.0
2020-12-01 11:40:00,46.95,47.1,46.72,46.84,88860.0,37.5147,37.6346,37.331,37.4268,88860.0
2020-12-01 11:50:00,46.82,46.95,46.72,46.76,81750.0,37.4109,37.5147,37.331,37.3629,81750.0
2020-12-01 12:00:00,46.74,46.83,46.63,46.82,63271.0,37.3469,37.4189,37.2591,37.4109,63271.0
2020-12-01 12:10:00,46.81,46.85,46.68,46.8,37815.0,37.4029,37.4348,37.299,37.3949,37815.0
2020-12-01 12:20:00,46.81,47.09,46.79,47.05,35986.0,37.4029,37.6266,37.3869,37.5946,35986.0
2020-12-01 12:30:00,47.07,47.16,46.87,47.14,45230.0,37.6106,37.6825,37.4508,37.6666,45230.0
2020-12-01 12:40:00,47.14,47.29,47.07,47.19,23183.0,37.6666,37.7864,37.6106,37.7065,23183.0
2020-12-01 12:50:00,47.22,47.31,47.09,47.13,39893.0,37.7305,37.8024,37.6266,37.6586,39893.0
2020-12-01 13:00:00,47.15,47.23,47.01,47.07,48975.0,37.6745,37.7385,37.5627,37.6106,48975.0
2020-12-01 13:10:00,47.1,47.12,46.95,46.98,50235.0,37.6346,37.6506,37.5147,37.5387,50235.0
2020-12-01 13:20:00,46.98,47.05,46.9,46.92,27820.0,37.5387,37.5946,37.4748,37.4908,27820.0
2020-12-01 13:30:00,46.93,46.93,46.74,46.84,37397.0,37.4988,37.4988,37.3469,37.4268,37397.0
2020-12-01 13:40:00,46.84,46.86,46.65,46.67,29513.0,37.4268,37.4428,37.275,37.291,29513.0
2020-12-01 13:50:00,46.68,46.76,46.55,46.7,24322.0,37.299,37.3629,37.1951,37.315,24322.0
2020-12-01 14:00:00,46.7,46.88,46.68,46.83,33735.0,37.315,37.4588,37.299,37.4189,33735.0
2020-12-01 14:10:00,46.82,46.85,46.68,46.81,37855.0,37.4109,37.4348,37.299,37.4029,37855.0
2020-12-01 14:20:00,46.8,46.94,46.77,46.92,30887.0,37.3949,37.5068,37.3709,37.4908,30887.0
2020-12-01 14:30:00,46.92,46.94,46.83,46.94,29659.0,37.4908,37.5068,37.4189,37.5068,29659.0
2020-12-01 14:40:00,46.94,46.97,46.83,46.85,28992.0,37.5068,37.5307,37.4189,37.4348,28992.0
2020-12-01 14:50:00,46.88,46.95,46.73,46.74,32263.0,37.4588,37.5147,37.339,37.3469,32263.0
2020-12-01 15:00:00,46.76,46.78,46.53,46.66,36414.0,37.3629,37.3789,37.1791,37.283,36414.0
2020-12-01 15:10:00,46.65,46.79,46.65,46.69,27322.0,37.275,37.3869,37.275,37.307,27322.0
2020-12-01 15:20:00,46.69,46.84,46.66,46.69,59014.0,37.307,37.4268,37.283,37.307,59014.0
2020-12-01 15:30:00,46.69,46.76,46.52,46.56,59473.0,37.307,37.3629,37.1712,37.2031,59473.0
2020-12-01 15:40:00,46.55,46.62,46.46,46.55,66546.0,37.1951,37.2511,37.1232,37.1951,66546.0
2020-12-01 15:50:00,46.61,46.65,46.45,46.56,318841.0,37.2431,37.275,37.1152,37.2031,318841.0
2020-12-02 09:30:00,46.58,46.97,46.31,46.97,164615.0,37.2191,37.5307,37.0034,37.5307,164615.0
2020-12-02 09:40:00,46.95,47.14,46.73,46.86,153046.0,37.5147,37.6666,37.339,37.4428,153046.0
2020-12-02 09:50:00,46.86,47.27,46.8,47.14,81871.0,37.4428,37.7704,37.3949,37.6666,81871.0
2020-12-02 10:00:00,47.11,47.63,47.06,47.17,134305.0,37.6426,38.0581,37.6026,37.6905,134305.0
2020-12-02 10:10:00,47.18,47.44,47.15,47.41,34291.0,37.6985,37.9063,37.6745,37.8823,34291.0
2020-12-02 10:20:00,47.39,47.83,47.35,47.82,94380.0,37.8663,38.2179,37.8344,38.2099,94380.0
2020-12-02 10:30:00,47.82,48.08,47.66,47.95,107160.0,38.2099,38.4177,38.0821,38.3138,107160.0
2020-12-02 10:40:00,47.96,48.15,47.81,48.1,58567.0,38.3218,38.4736,38.2019,38.4336,58567.0
2020-12-02 10:50:00,48.05,48.45,47.99,48.44,235403.0,38.3937,38.7133,38.3457,38.7053,235403.0
2020-12-02 11:00:00,48.46,48.62,48.37,48.44,56356.0,38.7213,38.8491,38.6494,38.7053,56356.0
2020-12-02 11:10:00,48.4,48.54,48.29,48.48,59080.0,38.6733,38.7852,38.5855,38.7373,59080.0
2020-12-02 11:20:00,48.5,48.61,48.42,48.51,108424.0,38.7532,38.8411,38.6893,38.7612,108424.0
2020-12-02 11:30:00,48.52,48.57,48.32,48.56,122039.0,38.7692,38.8092,38.6094,38.8012,122039.0
2020-12-02 11:40:00,48.55,48.79,48.29,48.78,76460.0,38.7932,38.985,38.5855,38.977,76460.0
2020-12-02 11:50:00,48.78,48.93,48.76,48.86,72791.0,38.977,39.0968,38.961,39.0409,72791.0
2020-12-02 12:00:00,48.88,48.96,48.7,48.72,56909.0,39.0569,39.1208,38.9131,38.929,56909.0
2020-12-02 12:10:00,48.74,48.98,48.62,48.96,110402.0,38.945,39.1368,38.8491,39.1208,110402.0
2020-12-02 12:20:00,48.97,48.99,48.8,48.8,54884.0,39.1288,39.1448,38.993,38.993,54884.0
2020-12-02 12:30:00,48.79,49.07,48.78,48.96,36952.0,38.985,39.2087,38.977,39.1208,36952.0
2020-12-02 12:40:00,49.0,49.03,48.58,48.6,42949.0,39.1528,39.1767,38.8172,38.8332,42949.0
2020-12-02 12:50:00,48.63,48.78,48.48,48.52,56125.0,38.8571,38.977,38.7373,38.7692,56125.0
2020-12-02 13:00:00,48.55,48.65,48.49,48.61,114492.0,38.7932,38.8731,38.7453,38.8411,114492.0
2020-12-02 13:10:00,48.58,48.73,48.48,48.67,145448.0,38.8172,38.937,38.7373,38.8891,145448.0
2020-12-02 13:20:00,48.67,48.67,48.38,48.48,50920.0,38.8891,38.8891,38.6574,38.7373,50920.0
2020-12-02 13:30:00,48.46,48.55,48.41,48.46,54188.0,38.7213,38.7932,38.6813,38.7213,54188.0
2020-12-02 13:40:00,48.5,48.52,48.08,48.17,82386.0,38.7532,38.7692,38.4177,38.4896,82386.0
2020-12-02 13:50:00,48.14,48.17,47.86,47.86,51270.0,38.4656,38.4896,38.2419,38.2419,51270.0
2020-12-02 14:00:00,47.86,48.09,47.8,47.97,26835.0,38.2419,38.4256,38.1939,38.3298,26835.0
2020-12-02 14:10:00,47.98,48.18,47.96,48.12,39539.0,38.3377,38.4976,38.3218,38.4496,39539.0
2020-12-02 14:20:00,48.12,48.2,48.03,48.14,48106.0,38.4496,38.5135,38.3777,38.4656,48106.0
2020-12-02 14:30:00,48.14,48.22,48.0,48.07,54374.0,38.4656,38.5295,38.3537,38.4097,54374.0
2020-12-02 14:40:00,48.07,48.22,48.0,48.01,46667.0,38.4097,38.5295,38.3537,38.3617,46667.0
2020-12-02 14:50:00,48.02,48.08,47.82,47.85,211359.0,38.3697,38.4177,38.2099,38.2339,211359.0
2020-12-02 15:00:00,47.84,47.96,47.77,47.8,165692.0,38.2259,38.3218,38.17,38.1939,165692.0
2020-12-02 15:10:00,47.8,47.82,47.59,47.6,51140.0,38.1939,38.2099,38.0261,38.0341,51140.0
2020-12-02 15:20:00,47.61,47.64,47.44,47.51,107111.0,38.0421,38.0661,37.9063,37.9622,107111.0
2020-12-02 15:30:00,47.52,47.77,47.47,47.61,4083294.0,37.9702,38.17,37.9302,38.0421,4083294.0
2020-12-02 15:40:00,47.62,47.9,47.56,47.8,124283.0,38.0501,38.2738,38.0022,38.1939,124283.0
2020-12-02 15:50:00,47.82,47.88,47.61,47.82,289220.0,38.2099,38.2578,38.0421,38.2099,289220.0
2020-12-03 09:30:00,48.75,48.85,47.86,48.0,339783.0,38.953,39.0329,38.2419,38.3537,339783.0
2020-12-03 09:40:00,47.95,48.56,47.9,48.34,554673.0,38.3138,38.8012,38.2738,38.6254,554673.0
2020-12-03 09:50:00,48.37,48.4,48.06,48.15,169425.0,38.6494,38.6733,38.4017,38.4736,169425.0
2020-12-03 10:00:00,48.14,48.19,47.82,47.82,64472.0,38.4656,38.5055,38.2099,38.2099,64472.0
2020-12-03 10:10:00,47.8,48.04,47.72,47.96,206101.0,38.1939,38.3857,38.13,38.3218,206101.0
2020-12-03 10:20:00,47.96,48.25,47.93,48.16,222297.0,38.3218,38.5535,38.2978,38.4816,222297.0
2020-12-03 10:30:00,48.18,48.3,48.05,48.19,469399.0,38.4976,38.5934,38.3937,38.5055,469399.0
2020-12-03 10:40:00,48.2,48.21,48.01,48.05,278899.0,38.5135,38.5215,38.3617,38.3937,278899.0
2020-12-03 10:50:00,48.05,48.1,47.96,48.0,209765.0,38.3937,38.4336,38.3218,38.3537,209765.0
2020-12-03 11:00:00,48.01,48.48,47.93,48.35,7433126.0,38.3617,38.7373,38.2978,38.6334,7433126.0
2020-12-03 11:10:00,48.35,48.44,48.07,48.44,134425.0,38.6334,38.7053,38.4097,38.7053,134425.0
2020-12-03 11:20:00,48.43,48.58,48.38,48.48,141847.0,38.6973,38.8172,38.6574,38.7373,141847.0
2020-12-03 11:30:00,48.46,48.5,48.17,48.24,68266.0,38.7213,38.7532,38.4896,38.5455,68266.0
2020-12-03 11:40:00,48.28,48.52,48.22,48.48,228599.0,38.5775,38.7692,38.5295,38.7373,228599.0
2020-12-03 11:50:00,48.48,48.48,47.93,48.15,140512.0,38.7373,38.7373,38.2978,38.4736,140512.0
2020-12-03 12:00:00,48.15,48.42,48.11,48.39,47723.0,38.4736,38.6893,38.4416,38.6654,47723.0
2020-12-03 12:10:00,48.41,48.48,48.32,48.43,115819.0,38.6813,38.7373,38.6094,38.6973,115819.0
2020-12-03 12:20:00,48.44,48.5,48.4,48.46,61261.0,38.7053,38.7532,38.6733,38.7213,61261.0
2020-12-03 12:30:00,48.46,48.5,48.38,48.43,152852.0,38.7213,38.7532,38.6574,38.6973,152852.0
2020-12-03 12:40:00,48.42,48.54,48.41,48.54,229083.0,38.6893,38.7852,38.6813,38.7852,229083.0
2020-12-03 12:50:00,48.54,48.6,48.49,48.57,326063.0,38.7852,38.8332,38.7453,38.8092,326063.0
2020-12-03 13:00:00,48.59,48.76,48.38,48.4,329279.0,38.8252,38.961,38.6574,38.6733,329279.0
2020-12-03 13:10:00,48.4,48.71,48.4,48.64,219322.0,38.6733,38.921,38.6733,38.8651,219322.0
2020-12-03 13:20:00,48.65,48.71,48.57,48.6,63664.0,38.8731,38.921,38.8092,38.8332,63664.0
2020-12-03 13:30:00,48.59,48.65,48.43,48.48,63807.0,38.8252,38.8731,38.6973,38.7373,63807.0
2020-12-03 13:40:00,48.48,48.52,48.31,48.32,65535.0,38.7373,38.7692,38.6014,38.6094,65535.0
2020-12-03 13:50:00,48.32,48.42,48.15,48.24,55489.0,38.6094,38.6893,38.4736,38.5455,55489.0
2020-12-03 14:00:00,48.24,48.29,48.13,48.26,101459.0,38.5455,38.5855,38.4576,38.5615,101459.0
2020-12-03 14:10:00,48.26,48.46,48.26,48.41,150878.0,38.5615,38.7213,38.5615,38.6813,150878.0
2020-12-03 14:20:00,48.41,48.54,48.41,48.54,76171.0,38.6813,38.7852,38.6813,38.7852,76171.0
2020-12-03 14:30:00,48.54,48.55,48.37,48.39,41247.0,38.7852,38.7932,38.6494,38.6654,41247.0
2020-12-03 14:40:00,48.38,48.66,48.35,48.64,65945.0,38.6574,38.8811,38.6334,38.8651,65945.0
2020-12-03 14:50:00,48.64,48.68,48.56,48.6,182084.0,38.8651,38.8971,38.8012,38.8332,182084.0
2020-12-03 15:00:00,48.59,48.65,48.5,48.57,58926.0,38.8252,38.8731,38.7532,38.8092,58926.0
2020-12-03 15:10:00,48.57,48.7,48.56,48.69,186701.0,38.8092,38.9131,38.8012,38.9051,186701.0
2020-12-03 15:20:00,48.68,48.75,48.62,48.69,190555.0,38.8971,38.953,38.8491,38.9051,190555.0
2020-12-03 15:30:00,48.7,48.7,48.23,48.23,128010.0,38.9131,38.9131,38.5375,38.5375,128010.0
2020-12-03 15:40:00,48.23,48.35,47.91,48.29,273869.0,38.5375,38.6334,38.2818,38.5855,273869.0
2020-12-03 15:50:00,48.28,48.31,48.03,48.17,430677.0,38.5775,38.6014,38.3777,38.4896,430677.0
2020-12-04 09:30:00,49.33,49.9,49.26,49.62,321578.0,39.4164,39.8719,39.3605,39.6482,321578.0
2020-12-04 09:40:00,49.62,50.03,49.54,49.96,142092.0,39.6482,39.9758,39.5842,39.9198,142092.0
2020-12-04 09:50:00,49.98,50.24,49.91,50.15,174486.0,39.9358,40.1436,39.8799,40.0717,174486.0
2020-12-04 10:00:00,50.15,50.99,50.12,50.99,199423.0,40.0717,40.7428,40.0477,40.7428,199423.0
2020-12-04 10:10:00,50.98,51.12,50.86,50.94,141192.0,40.7349,40.8467,40.639,40.7029,141192.0
2020-12-04 10:20:00,50.97,51.44,50.93,51.43,135259.0,40.7269,41.1024,40.6949,41.0944,135259.0
2020-12-04 10:30:00,51.45,51.53,51.07,51.39,167585.0,41.1104,41.1743,40.8068,41.0625,167585.0
2020-12-04 10:40:00,51.39,51.4,50.87,50.95,143473.0,41.0625,41.0705,40.647,40.7109,143473.0
2020-12-04 10:50:00,51.0,51.58,50.95,51.58,156976.0,40.7508,41.2143,40.7109,41.2143,156976.0
2020-12-04 11:00:00,51.58,51.68,51.46,51.57,85378.0,41.2143,41.2942,41.1184,41.2063,85378.0
2020-12-04 11:10:00,51.58,51.79,51.56,51.63,100296.0,41.2143,41.3821,41.1983,41.2542,100296.0
2020-12-04 11:20:00,51.63,51.78,51.36,51.72,86087.0,41.2542,41.3741,41.0385,41.3261,86087.0
2020-12-04 11:30:00,51.73,51.86,51.61,51.79,58251.0,41.3341,41.438,41.2382,41.3821,58251.0
2020-12-04 11:40:00,51.8,52.18,51.77,52.12,99172.0,41.3901,41.6937,41.3661,41.6458,99172.0
2020-12-04 11:50:00,52.13,52.38,52.13,52.16,121587.0,41.6537,41.8535,41.6537,41.6777,121587.0
2020-12-04 12:00:00,52.17,52.22,51.99,52.07,76715.0,41.6857,41.7257,41.5419,41.6058,76715.0
2020-12-04 12:10:00,52.09,52.15,51.7,51.73,100449.0,41.6218,41.6697,41.3102,41.3341,100449.0
2020-12-04 12:20:00,51.71,51.71,51.45,51.68,61321.0,41.3182,41.3182,41.1104,41.2942,61321.0
2020-12-04 12:30:00,51.72,51.77,51.54,51.57,72814.0,41.3261,41.3661,41.1823,41.2063,72814.0
2020-12-04 12:40:00,51.57,52.12,51.57,52.11,81529.0,41.2063,41.6458,41.2063,41.6378,81529.0
2020-12-04 12:50:00,52.13,52.18,51.89,52.0,130484.0,41.6537,41.6937,41.462,41.5499,130484.0
2020-12-04 13:00:00,52.01,52.1,51.92,52.02,59593.0,41.5579,41.6298,41.486,41.5659,59593.0
2020-12-04 13:10:00,52.01,52.02,51.74,51.96,80930.0,41.5579,41.5659,41.3421,41.5179,80930.0
2020-12-04 13:20:00,51.95,51.97,51.78,51.93,42696.0,41.5099,41.5259,41.3741,41.4939,42696.0
2020-12-04 13:30:00,51.91,52.35,51.89,52.31,53421.0,41.478,41.8295,41.462,41.7976,53421.0
2020-12-04 13:40:00,52.32,52.39,52.11,52.13,73046.0,41.8056,41.8615,41.6378,41.6537,73046.0
2020-12-04 13:50:00,52.15,52.21,52.05,52.14,63613.0,41.6697,41.7177,41.5898,41.6617,63613.0
2020-12-04 14:00:00,52.13,52.21,51.98,52.05,87964.0,41.6537,41.7177,41.5339,41.5898,87964.0
2020-12-04 14:10:00,52.04,52.17,52.03,52.14,51006.0,41.5818,41.6857,41.5738,41.6617,51006.0
2020-12-04 14:20:00,52.13,52.29,52.08,52.26,160235.0,41.6537,41.7816,41.6138,41.7576,160235.0
2020-12-04 14:30:00,52.28,52.28,52.14,52.18,58841.0,41.7736,41.7736,41.6617,41.6937,58841.0
2020-12-04 14:40:00,52.21,52.5,52.2,52.48,112572.0,41.7177,41.9494,41.7097,41.9334,112572.0
2020-12-04 14:50:00,52.46,52.65,52.37,52.58,116960.0,41.9174,42.0692,41.8455,42.0133,116960.0
2020-12-04 15:00:00,52.6,52.65,52.39,52.41,78716.0,42.0293,42.0692,41.8615,41.8775,78716.0
2020-12-04 15:10:00,52.41,52.45,52.09,52.2,79202.0,41.8775,41.9094,41.6218,41.7097,79202.0
2020-12-04 15:20:00,52.2,52.27,52.05,52.25,134431.0,41.7097,41.7656,41.5898,41.7496,134431.0
2020-12-04 15:30:00,52.23,52.54,52.23,52.5,130367.0,41.7337,41.9814,41.7337,41.9494,130367.0
2020-12-04 15:40:00,52.51,52.84,52.5,52.72,196222.0,41.9574,42.2211,41.9494,42.1252,196222.0
2020-12-04 15:50:00,52.73,53.01,52.72,53.0,483928.0,42.1332,42.3569,42.1252,42.3489,483928.0
2020-12-07 09:30:00,52.2,52.2,52.2,52.2,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2020-12-07 09:40:00,52.1,52.2,51.11,51.79,183302.0,41.6298,41.7097,40.8387,41.3821,183302.0
2020-12-07 09:50:00,51.82,51.98,51.51,51.85,111742.0,41.406,41.5339,41.1583,41.43,111742.0
2020-12-07 10:00:00,51.9,52.05,51.67,52.01,85746.0,41.47,41.5898,41.2862,41.5579,85746.0
2020-12-07 10:10:00,52.0,52.09,51.8,52.0,94840.0,41.5499,41.6218,41.3901,41.5499,94840.0
2020-12-07 10:20:00,52.02,52.02,51.69,51.99,92021.0,41.5659,41.5659,41.3022,41.5419,92021.0
2020-12-07 10:30:00,51.99,52.51,51.92,52.44,100507.0,41.5419,41.9574,41.486,41.9014,100507.0
2020-12-07 10:40:00,52.43,52.67,52.37,52.59,98721.0,41.8935,42.0852,41.8455,42.0213,98721.0
2020-12-07 10:50:00,52.59,52.63,52.23,52.29,75655.0,42.0213,42.0533,41.7337,41.7816,75655.0
2020-12-07 11:00:00,52.25,52.35,51.92,51.94,42682.0,41.7496,41.8295,41.486,41.5019,42682.0
2020-12-07 11:10:00,51.95,52.11,51.89,51.94,59263.0,41.5099,41.6378,41.462,41.5019,59263.0
2020-12-07 11:20:00,51.94,52.2,51.84,52.16,41681.0,41.5019,41.7097,41.422,41.6777,41681.0
2020-12-07 11:30:00,52.15,52.25,52.08,52.08,34755.0,41.6697,41.7496,41.6138,41.6138,34755.0
2020-12-07 11:40:00,52.08,52.11,51.82,51.85,27645.0,41.6138,41.6378,41.406,41.43,27645.0
2020-12-07 11:50:00,51.79,51.9,51.6,51.87,47294.0,41.3821,41.47,41.2303,41.446,47294.0
2020-12-07 12:00:00,51.83,52.08,51.79,52.05,32697.0,41.414,41.6138,41.3821,41.5898,32697.0
2020-12-07 12:10:00,52.05,52.06,51.86,51.96,71049.0,41.5898,41.5978,41.438,41.5179,71049.0
2020-12-07 12:20:00,51.96,52.04,51.67,51.92,380315.0,41.5179,41.5818,41.2862,41.486,380315.0
2020-12-07 12:30:00,51.92,52.01,51.86,51.95,100318.0,41.486,41.5579,41.438,41.5099,100318.0
2020-12-07 12:40:00,51.95,51.97,51.85,51.91,54858.0,41.5099,41.5259,41.43,41.478,54858.0
2020-12-07 12:50:00,51.91,52.02,51.75,51.78,36165.0,41.478,41.5659,41.3501,41.3741,36165.0
2020-12-07 13:00:00,51.77,51.9,51.61,51.89,31391.0,41.3661,41.47,41.2382,41.462,31391.0
2020-12-07 13:10:00,51.87,52.0,51.67,51.68,60861.0,41.446,41.5499,41.2862,41.2942,60861.0
2020-12-07 13:20:00,51.65,51.8,51.56,51.56,120085.0,41.2702,41.3901,41.1983,41.1983,120085.0
2020-12-07 13:30:00,51.55,51.72,51.48,51.62,98508.0,41.1903,41.3261,41.1344,41.2462,98508.0
2020-12-07 13:40:00,51.6,51.61,51.3,51.43,102279.0,41.2303,41.2382,40.9905,41.0944,102279.0
2020-12-07 13:50:00,51.43,51.49,51.27,51.27,32552.0,41.0944,41.1424,40.9666,40.9666,32552.0
2020-12-07 14:00:00,51.26,51.57,51.21,51.48,96373.0,40.9586,41.2063,40.9186,41.1344,96373.0
2020-12-07 14:10:00,51.45,51.46,51.24,51.27,64666.0,41.1104,41.1184,40.9426,40.9666,64666.0
2020-12-07 14:20:00,51.28,51.52,51.26,51.52,54382.0,40.9746,41.1663,40.9586,41.1663,54382.0
2020-12-07 14:30:00,51.52,51.58,51.4,51.48,50482.0,41.1663,41.2143,41.0705,41.1344,50482.0
2020-12-07 14:40:00,51.48,51.74,51.47,51.73,41817.0,41.1344,41.3421,41.1264,41.3341,41817.0
2020-12-07 14:50:00,51.75,51.81,51.53,51.54,60901.0,41.3501,41.3981,41.1743,41.1823,60901.0
2020-12-07 15:00:00,51.55,51.57,51.44,51.48,67237.0,41.1903,41.2063,41.1024,41.1344,67237.0
2020-12-07 15:10:00,51.47,51.74,51.4,51.73,80622.0,41.1264,41.3421,41.0705,41.3341,80622.0
2020-12-07 15:20:00,51.72,51.77,51.65,51.75,68839.0,41.3261,41.3661,41.2702,41.3501,68839.0
2020-12-07 15:30:00,51.74,51.87,51.67,51.74,115750.0,41.3421,41.446,41.2862,41.3421,115750.0
2020-12-07 15:40:00,51.73,51.74,51.25,51.27,227177.0,41.3341,41.3421,40.9506,40.9666,227177.0
2020-12-07 15:50:00,51.27,51.66,51.27,51.58,514304.0,40.9666,41.2782,40.9666,41.2143,514304.0
2020-12-08 09:30:00,51.72,52.1,51.02,52.08,256000.0,41.3261,41.6298,40.7668,41.6138,256000.0
2020-12-08 09:40:00,52.08,52.23,51.46,51.76,106216.0,41.6138,41.7337,41.1184,41.3581,106216.0
2020-12-08 09:50:00,51.78,52.01,51.6,51.84,144867.0,41.3741,41.5579,41.2303,41.422,144867.0
2020-12-08 10:00:00,51.84,51.96,51.17,51.34,103544.0,41.422,41.5179,40.8867,41.0225,103544.0
2020-12-08 10:10:00,51.38,51.89,51.34,51.6,92834.0,41.0545,41.462,41.0225,41.2303,92834.0
2020-12-08 10:20:00,51.62,52.0,51.54,51.99,179981.0,41.2462,41.5499,41.1823,41.5419,179981.0
2020-12-08 10:30:00,52.02,52.17,51.7,51.87,120997.0,41.5659,41.6857,41.3102,41.446,120997.0
2020-12-08 10:40:00,51.88,52.02,51.81,51.91,63516.0,41.454,41.5659,41.3981,41.478,63516.0
2020-12-08 10:50:00,51.91,51.91,51.72,51.77,122954.0,41.478,41.478,41.3261,41.3661,122954.0
2020-12-08 11:00:00,51.79,52.2,51.77,51.8,101109.0,41.3821,41.7097,41.3661,41.3901,101109.0
2020-12-08 11:10:00,51.8,51.89,51.53,51.67,83133.0,41.3901,41.462,41.1743,41.2862,83133.0
2020-12-08 11:20:00,51.66,51.86,51.64,51.64,51488.0,41.2782,41.438,41.2622,41.2622,51488.0
2020-12-08 11:30:00,51.67,51.73,51.48,51.48,32241.0,41.2862,41.3341,41.1344,41.1344,32241.0
2020-12-08 11:40:00,51.46,51.59,51.28,51.52,53733.0,41.1184,41.2223,40.9746,41.1663,53733.0
2020-12-08 11:50:00,51.52,51.62,51.38,51.45,68070.0,41.1663,41.2462,41.0545,41.1104,68070.0
2020-12-08 12:00:00,51.43,51.76,51.39,51.76,65551.0,41.0944,41.3581,41.0625,41.3581,65551.0
2020-12-08 12:10:00,51.75,51.83,51.59,51.77,29572.0,41.3501,41.414,41.2223,41.3661,29572.0
2020-12-08 12:20:00,51.77,51.9,51.76,51.81,60635.0,41.3661,41.47,41.3581,41.3981,60635.0
2020-12-08 12:30:00,51.84,51.95,51.78,51.78,45767.0,41.422,41.5099,41.3741,41.3741,45767.0
2020-12-08 12:40:00,51.8,51.92,51.77,51.78,26026.0,41.3901,41.486,41.3661,41.3741,26026.0
2020-12-08 12:50:00,51.78,51.9,51.6,51.69,70796.0,41.3741,41.47,41.2303,41.3022,70796.0
2020-12-08 13:00:00,51.7,51.74,51.48,51.63,77246.0,41.3102,41.3421,41.1344,41.2542,77246.0
2020-12-08 13:10:00,51.63,51.76,51.62,51.71,43206.0,41.2542,41.3581,41.2462,41.3182,43206.0
2020-12-08 13:20:00,51.72,51.82,51.65,51.73,38347.0,41.3261,41.406,41.2702,41.3341,38347.0
2020-12-08 13:30:00,51.72,51.83,51.65,51.71,36820.0,41.3261,41.414,41.2702,41.3182,36820.0
2020-12-08 13:40:00,51.7,51.85,51.67,51.79,45332.0,41.3102,41.43,41.2862,41.3821,45332.0
2020-12-08 13:50:00,51.79,51.8,51.58,51.6,112881.0,41.3821,41.3901,41.2143,41.2303,112881.0
2020-12-08 14:00:00,51.59,51.64,51.5,51.62,102918.0,41.2223,41.2622,41.1504,41.2462,102918.0
2020-12-08 14:10:00,51.62,52.08,51.61,52.08,64644.0,41.2462,41.6138,41.2382,41.6138,64644.0
2020-12-08 14:20:00,52.07,52.1,51.9,51.97,47588.0,41.6058,41.6298,41.47,41.5259,47588.0
2020-12-08 14:30:00,52.0,52.03,51.92,51.97,35165.0,41.5499,41.5738,41.486,41.5259,35165.0
2020-12-08 14:40:00,51.98,51.98,51.64,51.75,53214.0,41.5339,41.5339,41.2622,41.3501,53214.0
2020-12-08 14:50:00,51.74,51.81,51.68,51.74,62039.0,41.3421,41.3981,41.2942,41.3421,62039.0
2020-12-08 15:00:00,51.76,51.9,51.71,51.75,58440.0,41.3581,41.47,41.3182,41.3501,58440.0
2020-12-08 15:10:00,51.75,51.85,51.66,51.84,55582.0,41.3501,41.43,41.2782,41.422,55582.0
2020-12-08 15:20:00,51.85,51.94,51.82,51.83,39198.0,41.43,41.5019,41.406,41.414,39198.0
2020-12-08 15:30:00,51.82,51.97,51.8,51.95,88570.0,41.406,41.5259,41.3901,41.5099,88570.0
2020-12-08 15:40:00,51.94,52.23,51.94,51.97,118884.0,41.5019,41.7337,41.5019,41.5259,118884.0
2020-12-08 15:50:00,51.97,52.18,51.97,52.15,292276.0,41.5259,41.6937,41.5259,41.6697,292276.0
2020-12-09 09:30:00,52.83,53.5,52.76,53.17,241768.0,42.2131,42.7484,42.1571,42.4847,241768.0
2020-12-09 09:40:00,53.19,53.47,53.06,53.15,140361.0,42.5007,42.7245,42.3969,42.4688,140361.0
2020-12-09 09:50:00,53.15,53.86,53.0,53.82,153793.0,42.4688,43.0361,42.3489,43.0041,153793.0
2020-12-09 10:00:00,53.8,54.42,53.78,54.29,211067.0,42.9881,43.4835,42.9722,43.3797,211067.0
2020-12-09 10:10:00,54.3,54.51,53.64,54.09,200121.0,43.3877,43.5555,42.8603,43.2199,200121.0
2020-12-09 10:20:00,54.04,54.1,53.83,53.94,86261.0,43.1799,43.2278,43.0121,43.1,86261.0
2020-12-09 10:30:00,53.93,53.96,52.79,53.2,289731.0,43.092,43.116,42.1811,42.5087,289731.0
2020-12-09 10:40:00,53.23,53.33,52.92,53.08,105373.0,42.5327,42.6126,42.285,42.4128,105373.0
2020-12-09 10:50:00,53.04,53.41,52.95,53.19,142972.0,42.3809,42.6765,42.309,42.5007,142972.0
2020-12-09 11:00:00,53.16,53.27,52.36,52.49,94604.0,42.4768,42.5646,41.8375,41.9414,94604.0
2020-12-09 11:10:00,52.46,53.06,52.46,52.76,74839.0,41.9174,42.3969,41.9174,42.1571,74839.0
2020-12-09 11:20:00,52.74,52.86,52.62,52.63,56068.0,42.1412,42.237,42.0453,42.0533,56068.0
2020-12-09 11:30:00,52.62,52.69,52.29,52.39,74885.0,42.0453,42.1012,41.7816,41.8615,74885.0
2020-12-09 11:40:00,52.39,52.62,52.37,52.42,48528.0,41.8615,42.0453,41.8455,41.8855,48528.0
2020-12-09 11:50:00,52.45,53.1,52.35,53.09,86120.0,41.9094,42.4288,41.8295,42.4208,86120.0
2020-12-09 12:00:00,53.05,53.37,53.02,53.33,65682.0,42.3889,42.6446,42.3649,42.6126,65682.0
2020-12-09 12:10:00,53.31,53.41,53.26,53.36,56876.0,42.5966,42.6765,42.5567,42.6366,56876.0
2020-12-09 12:20:00,53.35,53.4,53.02,53.04,60334.0,42.6286,42.6685,42.3649,42.3809,60334.0
2020-12-09 12:30:00,53.04,53.25,52.99,53.22,59686.0,42.3809,42.5487,42.3409,42.5247,59686.0
2020-12-09 12:40:00,53.23,53.42,53.0,53.02,56196.0,42.5327,42.6845,42.3489,42.3649,56196.0
2020-12-09 12:50:00,53.0,53.3,52.87,53.23,66525.0,42.3489,42.5886,42.245,42.5327,66525.0
2020-12-09 13:00:00,53.22,53.39,53.07,53.36,191567.0,42.5247,42.6605,42.4048,42.6366,191567.0
2020-12-09 13:10:00,53.37,53.65,53.33,53.54,97366.0,42.6446,42.8683,42.6126,42.7804,97366.0
2020-12-09 13:20:00,53.55,53.58,52.87,52.94,49369.0,42.7884,42.8124,42.245,42.301,49369.0
2020-12-09 13:30:00,52.91,52.91,52.52,52.7,72949.0,42.277,42.277,41.9654,42.1092,72949.0
2020-12-09 13:40:00,52.67,52.83,52.6,52.66,64430.0,42.0852,42.2131,42.0293,42.0772,64430.0
2020-12-09 13:50:00,52.66,52.66,52.07,52.09,55045.0,42.0772,42.0772,41.6058,41.6218,55045.0
2020-12-09 14:00:00,52.09,52.35,52.01,52.35,105227.0,41.6218,41.8295,41.5579,41.8295,105227.0
2020-12-09 14:10:00,52.33,52.37,52.13,52.37,42821.0,41.8136,41.8455,41.6537,41.8455,42821.0
2020-12-09 14:20:00,52.36,52.68,52.26,52.61,35712.0,41.8375,42.0932,41.7576,42.0373,35712.0
2020-12-09 14:30:00,52.6,52.63,52.28,52.34,51653.0,42.0293,42.0533,41.7736,41.8215,51653.0
2020-12-09 14:40:00,52.32,52.52,52.25,52.25,36147.0,41.8056,41.9654,41.7496,41.7496,36147.0
2020-12-09 14:50:00,52.27,52.51,52.24,52.39,392983.0,41.7656,41.9574,41.7416,41.8615,392983.0
2020-12-09 15:00:00,52.37,52.55,52.25,52.51,34229.0,41.8455,41.9893,41.7496,41.9574,34229.0
2020-12-09 15:10:00,52.51,52.61,52.43,52.53,47265.0,41.9574,42.0373,41.8935,41.9734,47265.0
2020-12-09 15:20:00,52.53,52.58,52.35,52.39,94833.0,41.9734,42.0133,41.8295,41.8615,94833.0
2020-12-09 15:30:00,52.4,52.8,52.4,52.73,77131.0,41.8695,42.1891,41.8695,42.1332,77131.0
2020-12-09 15:40:00,52.74,53.14,52.74,53.01,257312.0,42.1412,42.4608,42.1412,42.3569,257312.0
2020-12-09 15:50:00,53.0,53.36,52.96,52.97,798102.0,42.3489,42.6366,42.3169,42.3249,798102.0
2020-12-10 09:30:00,53.0,53.9,52.96,53.9,172784.0,42.3489,43.068,42.3169,43.068,172784.0
2020-12-10 09:40:00,53.83,54.5,53.76,54.38,121018.0,43.0121,43.5475,42.9562,43.4516,121018.0
2020-12-10 09:50:00,54.38,54.87,54.33,54.61,268683.0,43.4516,43.8431,43.4116,43.6354,268683.0
2020-12-10 10:00:00,54.63,55.12,54.57,54.85,147000.0,43.6513,44.0429,43.6034,43.8271,147000.0
2020-12-10 10:10:00,54.82,55.11,54.67,55.04,93393.0,43.8032,44.0349,43.6833,43.9789,93393.0
2020-12-10 10:20:00,55.08,55.53,55.07,55.51,112423.0,44.0109,44.3705,44.0029,44.3545,112423.0
2020-12-10 10:30:00,55.5,55.77,55.38,55.58,118650.0,44.3465,44.5622,44.2506,44.4104,118650.0
2020-12-10 10:40:00,55.58,55.72,55.35,55.42,109423.0,44.4104,44.5223,44.2266,44.2826,109423.0
2020-12-10 10:50:00,55.41,55.94,55.41,55.94,93140.0,44.2746,44.6981,44.2746,44.6981,93140.0
2020-12-10 11:00:00,55.92,55.95,55.38,55.5,84520.0,44.6821,44.7061,44.2506,44.3465,84520.0
2020-12-10 11:10:00,55.48,55.84,55.48,55.74,60582.0,44.3305,44.6182,44.3305,44.5383,60582.0
2020-12-10 11:20:00,55.77,55.77,55.58,55.64,71304.0,44.5622,44.5622,44.4104,44.4584,71304.0
2020-12-10 11:30:00,55.66,55.68,55.16,55.17,129504.0,44.4743,44.4903,44.0748,44.0828,129504.0
2020-12-10 11:40:00,55.19,55.39,54.98,55.0,120962.0,44.0988,44.2586,43.931,43.947,120962.0
2020-12-10 11:50:00,54.98,55.09,54.41,54.96,159943.0,43.931,44.0189,43.4756,43.915,159943.0
2020-12-10 12:00:00,54.95,55.19,54.95,55.17,63828.0,43.907,44.0988,43.907,44.0828,63828.0
2020-12-10 12:10:00,55.2,55.45,55.17,55.32,68032.0,44.1068,44.3065,44.0828,44.2027,68032.0
2020-12-10 12:20:00,55.3,55.46,55.25,55.39,50482.0,44.1867,44.3145,44.1467,44.2586,50482.0
2020-12-10 12:30:00,55.39,55.43,55.14,55.15,57198.0,44.2586,44.2906,44.0588,44.0668,57198.0
2020-12-10 12:40:00,55.18,55.25,54.97,54.98,33290.0,44.0908,44.1467,43.923,43.931,33290.0
2020-12-10 12:50:00,54.97,55.13,54.91,54.91,69051.0,43.923,44.0509,43.8751,43.8751,69051.0
2020-12-10 13:00:00,54.87,54.87,54.56,54.77,43772.0,43.8431,43.8431,43.5954,43.7632,43772.0
2020-12-10 13:10:00,54.79,54.94,54.66,54.66,47957.0,43.7792,43.899,43.6753,43.6753,47957.0
2020-12-10 13:20:00,54.66,54.74,54.5,54.56,58149.0,43.6753,43.7392,43.5475,43.5954,58149.0
2020-12-10 13:30:00,54.56,54.94,54.55,54.91,101982.0,43.5954,43.899,43.5874,43.8751,101982.0
2020-12-10 13:40:00,54.9,54.9,54.67,54.84,41266.0,43.8671,43.8671,43.6833,43.8191,41266.0
2020-12-10 13:50:00,54.87,54.89,54.61,54.76,53802.0,43.8431,43.8591,43.6354,43.7552,53802.0
2020-12-10 14:00:00,54.76,54.86,54.58,54.6,38817.0,43.7552,43.8351,43.6114,43.6274,38817.0
2020-12-10 14:10:00,54.58,54.68,54.27,54.57,46053.0,43.6114,43.6913,43.3637,43.6034,46053.0
2020-12-10 14:20:00,54.59,54.65,54.45,54.53,64672.0,43.6194,43.6673,43.5075,43.5714,64672.0
2020-12-10 14:30:00,54.52,54.83,54.47,54.81,36308.0,43.5634,43.8111,43.5235,43.7952,36308.0
2020-12-10 14:40:00,54.81,54.84,54.68,54.74,70519.0,43.7952,43.8191,43.6913,43.7392,70519.0
2020-12-10 14:50:00,54.73,54.98,54.71,54.78,44200.0,43.7312,43.931,43.7153,43.7712,44200.0
2020-12-10 15:00:00,54.79,54.97,54.78,54.84,45527.0,43.7792,43.923,43.7712,43.8191,45527.0
2020-12-10 15:10:00,54.86,54.98,54.78,54.89,67354.0,43.8351,43.931,43.7712,43.8591,67354.0
2020-12-10 15:20:00,54.88,55.05,54.83,54.91,57001.0,43.8511,43.9869,43.8111,43.8751,57001.0
2020-12-10 15:30:00,54.91,55.11,54.76,54.78,88071.0,43.8751,44.0349,43.7552,43.7712,88071.0
2020-12-10 15:40:00,54.78,54.96,54.72,54.77,150760.0,43.7712,43.915,43.7233,43.7632,150760.0
2020-12-10 15:50:00,54.78,54.96,54.6,54.68,509260.0,43.7712,43.915,43.6274,43.6913,509260.0
2020-12-11 09:30:00,54.22,54.34,53.57,53.96,281626.0,43.3237,43.4196,42.8044,43.116,281626.0
2020-12-11 09:40:00,54.0,54.15,53.74,53.78,80306.0,43.1479,43.2678,42.9402,42.9722,80306.0
2020-12-11 09:50:00,53.75,54.15,53.6,54.0,88800.0,42.9482,43.2678,42.8283,43.1479,88800.0
2020-12-11 10:00:00,54.04,54.27,53.66,53.71,53269.0,43.1799,43.3637,42.8763,42.9162,53269.0
2020-12-11 10:10:00,53.66,53.86,53.41,53.8,45686.0,42.8763,43.0361,42.6765,42.9881,45686.0
2020-12-11 10:20:00,53.81,53.89,53.48,53.49,64295.0,42.9961,43.0601,42.7324,42.7404,64295.0
2020-12-11 10:30:00,53.53,53.71,53.43,53.47,60540.0,42.7724,42.9162,42.6925,42.7245,60540.0
2020-12-11 10:40:00,53.5,53.58,53.41,53.51,116936.0,42.7484,42.8124,42.6765,42.7564,116936.0
2020-12-11 10:50:00,53.5,53.65,53.34,53.6,175204.0,42.7484,42.8683,42.6206,42.8283,175204.0
2020-12-11 11:00:00,53.6,53.75,53.42,53.48,52086.0,42.8283,42.9482,42.6845,42.7324,52086.0
2020-12-11 11:10:00,53.48,53.67,53.48,53.59,115583.0,42.7324,42.8843,42.7324,42.8203,115583.0
2020-12-11 11:20:00,53.57,53.64,53.32,53.43,43749.0,42.8044,42.8603,42.6046,42.6925,43749.0
2020-12-11 11:30:00,53.49,53.51,53.19,53.25,30805.0,42.7404,42.7564,42.5007,42.5487,30805.0
2020-12-11 11:40:00,53.25,53.38,53.15,53.37,66277.0,42.5487,42.6525,42.4688,42.6446,66277.0
2020-12-11 11:50:00,53.35,53.5,53.18,53.24,75476.0,42.6286,42.7484,42.4927,42.5407,75476.0
2020-12-11 12:00:00,53.24,53.3,53.01,53.25,50732.0,42.5407,42.5886,42.3569,42.5487,50732.0
2020-12-11 12:10:00,53.25,53.26,53.03,53.05,29266.0,42.5487,42.5567,42.3729,42.3889,29266.0
2020-12-11 12:20:00,53.04,53.13,52.86,53.13,64365.0,42.3809,42.4528,42.237,42.4528,64365.0
2020-12-11 12:30:00,53.08,53.11,52.91,52.92,18868.0,42.4128,42.4368,42.277,42.285,18868.0
2020-12-11 12:40:00,52.93,53.06,52.85,53.05,43146.0,42.293,42.3969,42.2291,42.3889,43146.0
2020-12-11 12:50:00,53.07,53.2,52.99,53.18,46193.0,42.4048,42.5087,42.3409,42.4927,46193.0
2020-12-11 13:00:00,53.16,53.3,53.11,53.11,27704.0,42.4768,42.5886,42.4368,42.4368,27704.0
2020-12-11 13:10:00,53.11,53.31,53.01,53.03,48609.0,42.4368,42.5966,42.3569,42.3729,48609.0
2020-12-11 13:20:00,53.02,53.12,52.99,53.1,20647.0,42.3649,42.4448,42.3409,42.4288,20647.0
2020-12-11 13:30:00,53.11,53.15,52.98,53.06,60059.0,42.4368,42.4688,42.3329,42.3969,60059.0
2020-12-11 13:40:00,53.05,53.12,52.89,52.95,77749.0,42.3889,42.4448,42.261,42.309,77749.0
2020-12-11 13:50:00,52.92,53.2,52.91,53.17,42040.0,42.285,42.5087,42.277,42.4847,42040.0
2020-12-11 14:00:00,53.17,53.17,53.02,53.08,29458.0,42.4847,42.4847,42.3649,42.4128,29458.0
2020-12-11 14:10:00,53.09,53.37,53.09,53.36,36225.0,42.4208,42.6446,42.4208,42.6366,36225.0
2020-12-11 14:20:00,53.35,53.44,53.13,53.19,40265.0,42.6286,42.7005,42.4528,42.5007,40265.0
2020-12-11 14:30:00,53.2,53.3,53.14,53.24,42491.0,42.5087,42.5886,42.4608,42.5407,42491.0
2020-12-11 14:40:00,53.24,53.31,53.19,53.31,35691.0,42.5407,42.5966,42.5007,42.5966,35691.0
2020-12-11 14:50:00,53.31,53.33,53.18,53.21,38846.0,42.5966,42.6126,42.4927,42.5167,38846.0
2020-12-11 15:00:00,53.21,53.24,53.11,53.14,50182.0,42.5167,42.5407,42.4368,42.4608,50182.0
2020-12-11 15:10:00,53.14,53.59,53.12,53.55,91196.0,42.4608,42.8203,42.4448,42.7884,91196.0
2020-12-11 15:20:00,53.55,53.61,53.47,53.56,37089.0,42.7884,42.8363,42.7245,42.7964,37089.0
2020-12-11 15:30:00,53.56,53.63,53.44,53.47,65712.0,42.7964,42.8523,42.7005,42.7245,65712.0
2020-12-11 15:40:00,53.43,53.53,53.26,53.45,71365.0,42.6925,42.7724,42.5567,42.7085,71365.0
2020-12-11 15:50:00,53.44,53.62,53.42,53.6,226863.0,42.7005,42.8443,42.6845,42.8283,226863.0
2020-12-14 09:30:00,54.55,54.68,53.85,54.18,179947.0,43.5874,43.6913,43.0281,43.2918,179947.0
2020-12-14 09:40:00,54.14,54.31,53.5,53.56,79254.0,43.2598,43.3956,42.7484,42.7964,79254.0
2020-12-14 09:50:00,53.51,53.79,53.29,53.3,64441.0,42.7564,42.9801,42.5806,42.5886,64441.0
2020-12-14 10:00:00,53.34,53.56,53.15,53.46,64088.0,42.6206,42.7964,42.4688,42.7165,64088.0
2020-12-14 10:10:00,53.46,53.57,52.87,52.98,129931.0,42.7165,42.8044,42.245,42.3329,129931.0
2020-12-14 10:20:00,52.95,53.11,52.71,52.95,68633.0,42.309,42.4368,42.1172,42.309,68633.0
2020-12-14 10:30:00,52.97,53.1,52.84,52.95,50615.0,42.3249,42.4288,42.2211,42.309,50615.0
2020-12-14 10:40:00,52.95,52.95,52.33,52.38,49422.0,42.309,42.309,41.8136,41.8535,49422.0
2020-12-14 10:50:00,52.34,52.38,51.88,51.97,77149.0,41.8215,41.8535,41.454,41.5259,77149.0
2020-12-14 11:00:00,51.98,52.27,51.89,52.02,46575.0,41.5339,41.7656,41.462,41.5659,46575.0
2020-12-14 11:10:00,52.04,52.56,52.03,52.56,32464.0,41.5818,41.9973,41.5738,41.9973,32464.0
2020-12-14 11:20:00,52.56,52.65,52.38,52.39,47841.0,41.9973,42.0692,41.8535,41.8615,47841.0
2020-12-14 11:30:00,52.42,52.72,52.36,52.58,62093.0,41.8855,42.1252,41.8375,42.0133,62093.0
2020-12-14 11:40:00,52.55,52.65,52.42,52.63,24984.0,41.9893,42.0692,41.8855,42.0533,24984.0
2020-12-14 11:50:00,52.63,52.68,52.54,52.57,43108.0,42.0533,42.0932,41.9814,42.0053,43108.0
2020-12-14 12:00:00,52.6,52.74,52.53,52.58,39435.0,42.0293,42.1412,41.9734,42.0133,39435.0
2020-12-14 12:10:00,52.58,52.8,52.55,52.59,34714.0,42.0133,42.1891,41.9893,42.0213,34714.0
2020-12-14 12:20:00,52.59,52.74,52.55,52.73,26672.0,42.0213,42.1412,41.9893,42.1332,26672.0
2020-12-14 12:30:00,52.72,52.74,52.56,52.63,28858.0,42.1252,42.1412,41.9973,42.0533,28858.0
2020-12-14 12:40:00,52.64,52.64,52.4,52.41,29198.0,42.0613,42.0613,41.8695,41.8775,29198.0
2020-12-14 12:50:00,52.42,52.7,52.42,52.65,20921.0,41.8855,42.1092,41.8855,42.0692,20921.0
2020-12-14 13:00:00,52.66,52.82,52.51,52.59,67103.0,42.0772,42.2051,41.9574,42.0213,67103.0
2020-12-14 13:10:00,52.65,52.68,52.45,52.64,33542.0,42.0692,42.0932,41.9094,42.0613,33542.0
2020-12-14 13:20:00,52.63,52.73,52.53,52.65,25138.0,42.0533,42.1332,41.9734,42.0692,25138.0
2020-12-14 13:30:00,52.64,52.91,52.64,52.86,56373.0,42.0613,42.277,42.0613,42.237,56373.0
2020-12-14 13:40:00,52.82,52.84,52.54,52.62,39299.0,42.2051,42.2211,41.9814,42.0453,39299.0
2020-12-14 13:50:00,52.62,52.79,52.56,52.61,55869.0,42.0453,42.1811,41.9973,42.0373,55869.0
2020-12-14 14:00:00,52.59,52.68,52.52,52.66,41506.0,42.0213,42.0932,41.9654,42.0772,41506.0
2020-12-14 14:10:00,52.65,52.69,52.53,52.63,43390.0,42.0692,42.1012,41.9734,42.0533,43390.0
2020-12-14 14:20:00,52.62,52.78,52.57,52.76,28945.0,42.0453,42.1731,42.0053,42.1571,28945.0
2020-12-14 14:30:00,52.75,52.77,52.53,52.61,44033.0,42.1492,42.1651,41.9734,42.0373,44033.0
2020-12-14 14:40:00,52.62,52.69,52.43,52.54,179930.0,42.0453,42.1012,41.8935,41.9814,179930.0
2020-12-14 14:50:00,52.58,52.65,52.49,52.53,51201.0,42.0133,42.0692,41.9414,41.9734,51201.0
2020-12-14 15:00:00,52.53,52.55,52.35,52.37,59308.0,41.9734,41.9893,41.8295,41.8455,59308.0
2020-12-14 15:10:00,52.38,52.4,52.25,52.26,45067.0,41.8535,41.8695,41.7496,41.7576,45067.0
2020-12-14 15:20:00,52.25,52.47,52.23,52.4,53352.0,41.7496,41.9254,41.7337,41.8695,53352.0
2020-12-14 15:30:00,52.41,52.41,52.04,52.05,83357.0,41.8775,41.8775,41.5818,41.5898,83357.0
2020-12-14 15:40:00,52.04,52.21,51.96,52.1,103273.0,41.5818,41.7177,41.5179,41.6298,103273.0
2020-12-14 15:50:00,52.09,52.26,52.02,52.09,267431.0,41.6218,41.7576,41.5659,41.6218,267431.0
2020-12-15 09:30:00,52.52,53.34,52.43,52.7,94865.0,41.9654,42.6206,41.8935,42.1092,94865.0
2020-12-15 09:40:00,52.7,53.05,52.14,52.23,52995.0,42.1092,42.3889,41.6617,41.7337,52995.0
2020-12-15 09:50:00,52.25,52.47,52.03,52.13,40726.0,41.7496,41.9254,41.5738,41.6537,40726.0
2020-12-15 10:00:00,52.09,52.51,52.06,52.32,59179.0,41.6218,41.9574,41.5978,41.8056,59179.0
2020-12-15 10:10:00,52.32,52.49,52.08,52.09,45574.0,41.8056,41.9414,41.6138,41.6218,45574.0
2020-12-15 10:20:00,52.04,52.04,51.65,51.82,44719.0,41.5818,41.5818,41.2702,41.406,44719.0
2020-12-15 10:30:00,51.86,52.31,51.75,51.93,63772.0,41.438,41.7976,41.3501,41.4939,63772.0
2020-12-15 10:40:00,51.93,52.14,51.83,52.11,29497.0,41.4939,41.6617,41.414,41.6378,29497.0
2020-12-15 10:50:00,52.06,52.44,51.97,52.36,26277.0,41.5978,41.9014,41.5259,41.8375,26277.0
2020-12-15 11:00:00,52.39,52.39,52.06,52.21,33775.0,41.8615,41.8615,41.5978,41.7177,33775.0
2020-12-15 11:10:00,52.23,52.5,52.11,52.12,35897.0,41.7337,41.9494,41.6378,41.6458,35897.0
2020-12-15 11:20:00,52.12,52.48,52.07,52.35,27173.0,41.6458,41.9334,41.6058,41.8295,27173.0
2020-12-15 11:30:00,52.35,52.4,52.1,52.2,22497.0,41.8295,41.8695,41.6298,41.7097,22497.0
2020-12-15 11:40:00,52.22,52.37,52.13,52.18,19211.0,41.7257,41.8455,41.6537,41.6937,19211.0
2020-12-15 11:50:00,52.17,52.32,52.03,52.07,29835.0,41.6857,41.8056,41.5738,41.6058,29835.0
2020-12-15 12:00:00,52.06,52.21,52.03,52.11,22233.0,41.5978,41.7177,41.5738,41.6378,22233.0
2020-12-15 12:10:00,52.13,52.29,52.11,52.17,18409.0,41.6537,41.7816,41.6378,41.6857,18409.0
2020-12-15 12:20:00,52.14,52.3,52.14,52.28,12038.0,41.6617,41.7896,41.6617,41.7736,12038.0
2020-12-15 12:30:00,52.3,52.47,52.23,52.45,16199.0,41.7896,41.9254,41.7337,41.9094,16199.0
2020-12-15 12:40:00,52.5,52.75,52.49,52.64,17891.0,41.9494,42.1492,41.9414,42.0613,17891.0
2020-12-15 12:50:00,52.62,52.83,52.56,52.73,24319.0,42.0453,42.2131,41.9973,42.1332,24319.0
2020-12-15 13:00:00,52.78,52.91,52.67,52.76,50298.0,42.1731,42.277,42.0852,42.1571,50298.0
2020-12-15 13:10:00,52.74,52.85,52.65,52.68,27533.0,42.1412,42.2291,42.0692,42.0932,27533.0
2020-12-15 13:20:00,52.68,52.74,52.63,52.66,20367.0,42.0932,42.1412,42.0533,42.0772,20367.0
2020-12-15 13:30:00,52.64,52.82,52.56,52.69,22184.0,42.0613,42.2051,41.9973,42.1012,22184.0
2020-12-15 13:40:00,52.71,52.89,52.68,52.86,23044.0,42.1172,42.261,42.0932,42.237,23044.0
2020-12-15 13:50:00,52.86,52.96,52.83,52.91,24316.0,42.237,42.3169,42.2131,42.277,24316.0
2020-12-15 14:00:00,52.88,52.98,52.69,52.69,24224.0,42.253,42.3329,42.1012,42.1012,24224.0
2020-12-15 14:10:00,52.7,52.85,52.66,52.77,20113.0,42.1092,42.2291,42.0772,42.1651,20113.0
2020-12-15 14:20:00,52.8,53.16,52.78,53.1,29286.0,42.1891,42.4768,42.1731,42.4288,29286.0
2020-12-15 14:30:00,53.08,53.19,53.01,53.18,32462.0,42.4128,42.5007,42.3569,42.4927,32462.0
2020-12-15 14:40:00,53.17,53.38,53.1,53.32,50200.0,42.4847,42.6525,42.4288,42.6046,50200.0
2020-12-15 14:50:00,53.34,53.41,53.16,53.24,50651.0,42.6206,42.6765,42.4768,42.5407,50651.0
2020-12-15 15:00:00,53.26,53.34,53.13,53.25,58445.0,42.5567,42.6206,42.4528,42.5487,58445.0
2020-12-15 15:10:00,53.3,53.35,53.23,53.23,47034.0,42.5886,42.6286,42.5327,42.5327,47034.0
2020-12-15 15:20:00,53.23,53.23,53.06,53.09,43623.0,42.5327,42.5327,42.3969,42.4208,43623.0
2020-12-15 15:30:00,53.09,53.09,52.92,52.96,82657.0,42.4208,42.4208,42.285,42.3169,82657.0
2020-12-15 15:40:00,52.96,53.17,52.94,53.14,120603.0,42.3169,42.4847,42.301,42.4608,120603.0
2020-12-15 15:50:00,53.16,53.24,53.06,53.19,268930.0,42.4768,42.5407,42.3969,42.5007,268930.0
2020-12-16 09:30:00,53.27,53.48,52.59,52.98,117934.0,42.5646,42.7324,42.0213,42.3329,117934.0
2020-12-16 09:40:00,53.01,53.17,52.86,53.06,53408.0,42.3569,42.4847,42.237,42.3969,53408.0
2020-12-16 09:50:00,53.07,53.55,53.07,53.55,58260.0,42.4048,42.7884,42.4048,42.7884,58260.0
2020-12-16 10:00:00,53.48,53.53,53.15,53.35,67205.0,42.7324,42.7724,42.4688,42.6286,67205.0
2020-12-16 10:10:00,53.38,53.43,53.16,53.43,74444.0,42.6525,42.6925,42.4768,42.6925,74444.0
2020-12-16 10:20:00,53.41,53.41,53.18,53.36,56081.0,42.6765,42.6765,42.4927,42.6366,56081.0
2020-12-16 10:30:00,53.35,53.85,53.07,53.08,72414.0,42.6286,43.0281,42.4048,42.4128,72414.0
2020-12-16 10:40:00,53.08,53.19,52.77,52.78,96780.0,42.4128,42.5007,42.1651,42.1731,96780.0
2020-12-16 10:50:00,52.79,52.84,52.42,52.69,37648.0,42.1811,42.2211,41.8855,42.1012,37648.0
2020-12-16 11:00:00,52.68,52.84,52.56,52.83,41932.0,42.0932,42.2211,41.9973,42.2131,41932.0
2020-12-16 11:10:00,52.84,53.13,52.82,53.05,106236.0,42.2211,42.4528,42.2051,42.3889,106236.0
2020-12-16 11:20:00,53.05,53.6,52.95,53.6,98459.0,42.3889,42.8283,42.309,42.8283,98459.0
2020-12-16 11:30:00,53.59,53.68,53.38,53.41,77844.0,42.8203,42.8923,42.6525,42.6765,77844.0
2020-12-16 11:40:00,53.43,53.59,53.38,53.49,75010.0,42.6925,42.8203,42.6525,42.7404,75010.0
2020-12-16 11:50:00,53.46,53.59,53.41,53.59,25566.0,42.7165,42.8203,42.6765,42.8203,25566.0
2020-12-16 12:00:00,53.58,53.66,53.52,53.63,41894.0,42.8124,42.8763,42.7644,42.8523,41894.0
2020-12-16 12:10:00,53.63,53.7,53.46,53.7,68971.0,42.8523,42.9082,42.7165,42.9082,68971.0
2020-12-16 12:20:00,53.71,53.97,53.71,53.82,51231.0,42.9162,43.124,42.9162,43.0041,51231.0
2020-12-16 12:30:00,53.8,53.93,53.76,53.77,50013.0,42.9881,43.092,42.9562,42.9642,50013.0
2020-12-16 12:40:00,53.78,53.83,53.65,53.68,38951.0,42.9722,43.0121,42.8683,42.8923,38951.0
2020-12-16 12:50:00,53.69,53.8,53.6,53.76,21027.0,42.9002,42.9881,42.8283,42.9562,21027.0
2020-12-16 13:00:00,53.76,53.81,53.6,53.61,23910.0,42.9562,42.9961,42.8283,42.8363,23910.0
2020-12-16 13:10:00,53.61,53.64,53.45,53.51,36878.0,42.8363,42.8603,42.7085,42.7564,36878.0
2020-12-16 13:20:00,53.53,53.53,53.25,53.32,34719.0,42.7724,42.7724,42.5487,42.6046,34719.0
2020-12-16 13:30:00,53.33,53.37,53.24,53.24,24458.0,42.6126,42.6446,42.5407,42.5407,24458.0
2020-12-16 13:40:00,53.23,53.28,53.08,53.15,58701.0,42.5327,42.5726,42.4128,42.4688,58701.0
2020-12-16 13:50:00,53.14,53.17,52.96,53.0,35817.0,42.4608,42.4847,42.3169,42.3489,35817.0
2020-12-16 14:00:00,53.03,53.12,52.84,52.93,30414.0,42.3729,42.4448,42.2211,42.293,30414.0
2020-12-16 14:10:00,52.94,53.05,52.84,52.87,41413.0,42.301,42.3889,42.2211,42.245,41413.0
2020-12-16 14:20:00,52.9,52.99,52.82,52.88,28744.0,42.269,42.3409,42.2051,42.253,28744.0
2020-12-16 14:30:00,52.88,53.07,52.84,53.04,33137.0,42.253,42.4048,42.2211,42.3809,33137.0
2020-12-16 14:40:00,53.02,53.02,52.92,52.97,38867.0,42.3649,42.3649,42.285,42.3249,38867.0
2020-12-16 14:50:00,52.98,53.08,52.93,53.03,54664.0,42.3329,42.4128,42.293,42.3729,54664.0
2020-12-16 15:00:00,53.02,53.02,52.72,52.76,51835.0,42.3649,42.3649,42.1252,42.1571,51835.0
2020-12-16 15:10:00,52.78,53.1,52.75,53.08,42043.0,42.1731,42.4288,42.1492,42.4128,42043.0
2020-12-16 15:20:00,53.07,53.08,52.87,52.95,41804.0,42.4048,42.4128,42.245,42.309,41804.0
2020-12-16 15:30:00,52.95,53.15,52.74,52.79,40917.0,42.309,42.4688,42.1412,42.1811,40917.0
2020-12-16 15:40:00,52.81,52.82,52.53,52.74,69951.0,42.1971,42.2051,41.9734,42.1412,69951.0
2020-12-16 15:50:00,52.73,52.81,52.62,52.69,150254.0,42.1332,42.1971,42.0453,42.1012,150254.0
2020-12-17 09:30:00,53.28,53.41,52.47,52.84,123522.0,42.5726,42.6765,41.9254,42.2211,123522.0
2020-12-17 09:40:00,52.81,52.93,52.36,52.43,62017.0,42.1971,42.293,41.8375,41.8935,62017.0
2020-12-17 09:50:00,52.45,52.59,52.11,52.15,49481.0,41.9094,42.0213,41.6378,41.6697,49481.0
2020-12-17 10:00:00,52.13,52.3,51.9,51.98,139055.0,41.6537,41.7896,41.47,41.5339,139055.0
2020-12-17 10:10:00,51.96,52.29,51.84,52.07,61440.0,41.5179,41.7816,41.422,41.6058,61440.0
2020-12-17 10:20:00,52.03,52.37,51.99,52.2,58945.0,41.5738,41.8455,41.5419,41.7097,58945.0
2020-12-17 10:30:00,52.16,52.25,51.8,51.84,69992.0,41.6777,41.7496,41.3901,41.422,69992.0
2020-12-17 10:40:00,51.84,52.17,51.72,52.13,57492.0,41.422,41.6857,41.3261,41.6537,57492.0
2020-12-17 10:50:00,52.13,52.13,51.72,51.91,45547.0,41.6537,41.6537,41.3261,41.478,45547.0
2020-12-17 11:00:00,51.89,51.97,51.79,51.93,84135.0,41.462,41.5259,41.3821,41.4939,84135.0
2020-12-17 11:10:00,51.94,52.08,51.8,51.85,24702.0,41.5019,41.6138,41.3901,41.43,24702.0
2020-12-17 11:20:00,51.83,51.88,51.74,51.83,33465.0,41.414,41.454,41.3421,41.414,33465.0
2020-12-17 11:30:00,51.81,51.81,51.62,51.72,39420.0,41.3981,41.3981,41.2462,41.3261,39420.0
2020-12-17 11:40:00,51.7,51.79,51.58,51.69,39776.0,41.3102,41.3821,41.2143,41.3022,39776.0
2020-12-17 11:50:00,51.66,51.76,51.5,51.76,79696.0,41.2782,41.3581,41.1504,41.3581,79696.0
2020-12-17 12:00:00,51.77,51.82,51.6,51.64,44448.0,41.3661,41.406,41.2303,41.2622,44448.0
2020-12-17 12:10:00,51.64,51.83,51.64,51.8,33646.0,41.2622,41.414,41.2622,41.3901,33646.0
2020-12-17 12:20:00,51.81,51.87,51.74,51.81,37628.0,41.3981,41.446,41.3421,41.3981,37628.0
2020-12-17 12:30:00,51.83,51.94,51.83,51.88,30157.0,41.414,41.5019,41.414,41.454,30157.0
2020-12-17 12:40:00,51.89,51.89,51.71,51.73,44399.0,41.462,41.462,41.3182,41.3341,44399.0
2020-12-17 12:50:00,51.73,51.84,51.69,51.78,48977.0,41.3341,41.422,41.3022,41.3741,48977.0
2020-12-17 13:00:00,51.78,51.9,51.71,51.86,107657.0,41.3741,41.47,41.3182,41.438,107657.0
2020-12-17 13:10:00,51.86,51.94,51.83,51.89,45814.0,41.438,41.5019,41.414,41.462,45814.0
2020-12-17 13:20:00,51.87,52.12,51.87,52.12,64660.0,41.446,41.6458,41.446,41.6458,64660.0
2020-12-17 13:30:00,52.12,52.25,52.06,52.24,34032.0,41.6458,41.7496,41.5978,41.7416,34032.0
2020-12-17 13:40:00,52.23,52.25,52.0,52.03,61888.0,41.7337,41.7496,41.5499,41.5738,61888.0
2020-12-17 13:50:00,52.02,52.04,51.95,52.03,98083.0,41.5659,41.5818,41.5099,41.5738,98083.0
2020-12-17 14:00:00,52.04,52.19,51.96,52.15,99895.0,41.5818,41.7017,41.5179,41.6697,99895.0
2020-12-17 14:10:00,52.14,52.18,52.02,52.06,97459.0,41.6617,41.6937,41.5659,41.5978,97459.0
2020-12-17 14:20:00,52.06,52.17,51.99,52.06,45078.0,41.5978,41.6857,41.5419,41.5978,45078.0
2020-12-17 14:30:00,52.07,52.27,52.06,52.27,46132.0,41.6058,41.7656,41.5978,41.7656,46132.0
2020-12-17 14:40:00,52.26,52.31,52.2,52.24,49481.0,41.7576,41.7976,41.7097,41.7416,49481.0
2020-12-17 14:50:00,52.24,52.53,52.24,52.52,62724.0,41.7416,41.9734,41.7416,41.9654,62724.0
2020-12-17 15:00:00,52.52,52.59,52.24,52.24,104100.0,41.9654,42.0213,41.7416,41.7416,104100.0
2020-12-17 15:10:00,52.22,52.27,52.14,52.16,102823.0,41.7257,41.7656,41.6617,41.6777,102823.0
2020-12-17 15:20:00,52.16,52.2,52.0,52.01,101220.0,41.6777,41.7097,41.5499,41.5579,101220.0
2020-12-17 15:30:00,52.02,52.05,51.8,52.01,116220.0,41.5659,41.5898,41.3901,41.5579,116220.0
2020-12-17 15:40:00,52.01,52.05,51.91,51.93,159017.0,41.5579,41.5898,41.478,41.4939,159017.0
2020-12-17 15:50:00,51.92,52.15,51.92,52.14,304055.0,41.486,41.6697,41.486,41.6617,304055.0
2020-12-18 09:30:00,52.01,52.36,51.68,51.96,855335.0,41.5579,41.8375,41.2942,41.5179,855335.0
2020-12-18 09:40:00,51.98,52.23,51.71,51.78,75685.0,41.5339,41.7337,41.3182,41.3741,75685.0
2020-12-18 09:50:00,51.82,51.82,51.58,51.62,84377.0,41.406,41.406,41.2143,41.2462,84377.0
2020-12-18 10:00:00,51.59,51.78,51.53,51.77,83015.0,41.2223,41.3741,41.1743,41.3661,83015.0
2020-12-18 10:10:00,51.8,51.92,51.6,51.65,78132.0,41.3901,41.486,41.2303,41.2702,78132.0
2020-12-18 10:20:00,51.65,51.78,51.49,51.59,88456.0,41.2702,41.3741,41.1424,41.2223,88456.0
2020-12-18 10:30:00,51.57,51.84,51.54,51.83,79759.0,41.2063,41.422,41.1823,41.414,79759.0
2020-12-18 10:40:00,51.83,51.86,51.65,51.67,151470.0,41.414,41.438,41.2702,41.2862,151470.0
2020-12-18 10:50:00,51.68,52.0,51.66,51.91,74663.0,41.2942,41.5499,41.2782,41.478,74663.0
2020-12-18 11:00:00,51.91,52.0,51.83,51.92,91715.0,41.478,41.5499,41.414,41.486,91715.0
2020-12-18 11:10:00,51.94,51.96,51.6,51.86,98484.0,41.5019,41.5179,41.2303,41.438,98484.0
2020-12-18 11:20:00,51.86,51.99,51.65,51.65,82954.0,41.438,41.5419,41.2702,41.2702,82954.0
2020-12-18 11:30:00,51.65,51.66,51.45,51.5,44782.0,41.2702,41.2782,41.1104,41.1504,44782.0
2020-12-18 11:40:00,51.49,51.62,51.46,51.58,62120.0,41.1424,41.2462,41.1184,41.2143,62120.0
2020-12-18 11:50:00,51.57,51.7,51.55,51.55,32383.0,41.2063,41.3102,41.1903,41.1903,32383.0
2020-12-18 12:00:00,51.54,51.68,51.51,51.62,27205.0,41.1823,41.2942,41.1583,41.2462,27205.0
2020-12-18 12:10:00,51.62,51.73,51.53,51.7,66735.0,41.2462,41.3341,41.1743,41.3102,66735.0
2020-12-18 12:20:00,51.7,51.72,51.59,51.7,106953.0,41.3102,41.3261,41.2223,41.3102,106953.0
2020-12-18 12:30:00,51.7,51.81,51.68,51.79,58240.0,41.3102,41.3981,41.2942,41.3821,58240.0
2020-12-18 12:40:00,51.8,51.81,51.67,51.68,45107.0,41.3901,41.3981,41.2862,41.2942,45107.0
2020-12-18 12:50:00,51.69,51.72,51.56,51.66,49371.0,41.3022,41.3261,41.1983,41.2782,49371.0
2020-12-18 13:00:00,51.66,51.69,51.55,51.62,42389.0,41.2782,41.3022,41.1903,41.2462,42389.0
2020-12-18 13:10:00,51.61,51.65,51.51,51.52,38780.0,41.2382,41.2702,41.1583,41.1663,38780.0
2020-12-18 13:20:00,51.5,51.58,51.36,51.55,86579.0,41.1504,41.2143,41.0385,41.1903,86579.0
2020-12-18 13:30:00,51.55,51.56,51.31,51.32,42706.0,41.1903,41.1983,40.9985,41.0065,42706.0
2020-12-18 13:40:00,51.31,51.42,51.25,51.36,46571.0,40.9985,41.0864,40.9506,41.0385,46571.0
2020-12-18 13:50:00,51.36,51.44,51.29,51.34,73235.0,41.0385,41.1024,40.9826,41.0225,73235.0
2020-12-18 14:00:00,51.34,51.36,51.07,51.19,87682.0,41.0225,41.0385,40.8068,40.9027,87682.0
2020-12-18 14:10:00,51.18,51.21,51.03,51.19,68926.0,40.8947,40.9186,40.7748,40.9027,68926.0
2020-12-18 14:20:00,51.2,51.36,51.18,51.35,57262.0,40.9106,41.0385,40.8947,41.0305,57262.0
2020-12-18 14:30:00,51.36,51.37,51.17,51.24,63796.0,41.0385,41.0465,40.8867,40.9426,63796.0
2020-12-18 14:40:00,51.24,51.37,51.21,51.35,62111.0,40.9426,41.0465,40.9186,41.0305,62111.0
2020-12-18 14:50:00,51.35,51.45,51.28,51.45,89925.0,41.0305,41.1104,40.9746,41.1104,89925.0
2020-12-18 15:00:00,51.45,51.67,51.42,51.55,245381.0,41.1104,41.2862,41.0864,41.1903,245381.0
2020-12-18 15:10:00,51.55,51.63,51.51,51.53,141188.0,41.1903,41.2542,41.1583,41.1743,141188.0
2020-12-18 15:20:00,51.53,51.64,51.44,51.54,182996.0,41.1743,41.2622,41.1024,41.1823,182996.0
2020-12-18 15:30:00,51.54,51.54,51.31,51.45,167425.0,41.1823,41.1823,40.9985,41.1104,167425.0
2020-12-18 15:40:00,51.44,51.9,51.4,51.82,256721.0,41.1024,41.47,41.0705,41.406,256721.0
2020-12-18 15:50:00,51.78,52.0,51.71,51.76,715401.0,41.3741,41.5499,41.3182,41.3581,715401.0
2020-12-21 09:30:00,49.31,50.01,48.59,49.75,380214.0,39.4005,39.9598,38.8252,39.752,380214.0
2020-12-21 09:40:00,49.72,50.4,49.69,50.33,164568.0,39.7281,40.2714,39.7041,40.2155,164568.0
2020-12-21 09:50:00,50.34,50.78,50.25,50.57,144164.0,40.2235,40.575,40.1516,40.4073,144164.0
2020-12-21 10:00:00,50.55,50.73,50.18,50.48,168225.0,40.3913,40.5351,40.0956,40.3353,168225.0
2020-12-21 10:10:00,50.47,50.68,50.15,50.2,89125.0,40.3273,40.4951,40.0717,40.1116,89125.0
2020-12-21 10:20:00,50.21,50.44,50.09,50.4,118870.0,40.1196,40.3034,40.0237,40.2714,118870.0
2020-12-21 10:30:00,50.4,50.8,50.36,50.62,60549.0,40.2714,40.591,40.2395,40.4472,60549.0
2020-12-21 10:40:00,50.6,50.83,50.43,50.82,76626.0,40.4312,40.615,40.2954,40.607,76626.0
2020-12-21 10:50:00,50.83,50.99,50.63,50.64,75067.0,40.615,40.7428,40.4552,40.4632,75067.0
2020-12-21 11:00:00,50.66,51.04,50.63,51.03,69451.0,40.4792,40.7828,40.4552,40.7748,69451.0
2020-12-21 11:10:00,51.03,51.24,50.93,51.03,74087.0,40.7748,40.9426,40.6949,40.7748,74087.0
2020-12-21 11:20:00,51.03,51.18,50.91,50.92,51842.0,40.7748,40.8947,40.6789,40.6869,51842.0
2020-12-21 11:30:00,50.93,51.09,50.73,50.73,59187.0,40.6949,40.8228,40.5351,40.5351,59187.0
2020-12-21 11:40:00,50.71,50.76,50.47,50.49,34364.0,40.5191,40.5591,40.3273,40.3433,34364.0
2020-12-21 11:50:00,50.49,50.59,50.47,50.49,41816.0,40.3433,40.4232,40.3273,40.3433,41816.0
2020-12-21 12:00:00,50.53,50.59,50.32,50.39,83338.0,40.3753,40.4232,40.2075,40.2634,83338.0
2020-12-21 12:10:00,50.39,50.45,50.31,50.35,59207.0,40.2634,40.3114,40.1995,40.2315,59207.0
2020-12-21 12:20:00,50.36,50.49,50.31,50.49,52470.0,40.2395,40.3433,40.1995,40.3433,52470.0
2020-12-21 12:30:00,50.51,50.58,50.44,50.57,46224.0,40.3593,40.4152,40.3034,40.4073,46224.0
2020-12-21 12:40:00,50.59,50.62,50.42,50.62,59372.0,40.4232,40.4472,40.2874,40.4472,59372.0
2020-12-21 12:50:00,50.62,50.7,50.57,50.66,56190.0,40.4472,40.5111,40.4073,40.4792,56190.0
2020-12-21 13:00:00,50.66,50.84,50.59,50.8,44370.0,40.4792,40.623,40.4232,40.591,44370.0
2020-12-21 13:10:00,50.79,50.9,50.78,50.83,36447.0,40.583,40.6709,40.575,40.615,36447.0
2020-12-21 13:20:00,50.82,50.82,50.68,50.8,47766.0,40.607,40.607,40.4951,40.591,47766.0
2020-12-21 13:30:00,50.79,50.89,50.7,50.73,28240.0,40.583,40.6629,40.5111,40.5351,28240.0
2020-12-21 13:40:00,50.75,50.91,50.75,50.82,37639.0,40.5511,40.6789,40.5511,40.607,37639.0
2020-12-21 13:50:00,50.82,50.92,50.74,50.84,48286.0,40.607,40.6869,40.5431,40.623,48286.0
2020-12-21 14:00:00,50.85,50.89,50.7,50.78,86785.0,40.631,40.6629,40.5111,40.575,86785.0
2020-12-21 14:10:00,50.78,50.95,50.71,50.9,45231.0,40.575,40.7109,40.5191,40.6709,45231.0
2020-12-21 14:20:00,50.89,51.04,50.87,50.97,40667.0,40.6629,40.7828,40.647,40.7269,40667.0
2020-12-21 14:30:00,50.97,51.1,50.92,51.02,41431.0,40.7269,40.8307,40.6869,40.7668,41431.0
2020-12-21 14:40:00,51.02,51.02,50.76,50.78,44630.0,40.7668,40.7668,40.5591,40.575,44630.0
2020-12-21 14:50:00,50.77,50.78,50.61,50.68,53797.0,40.5671,40.575,40.4392,40.4951,53797.0
2020-12-21 15:00:00,50.66,50.68,50.56,50.58,57110.0,40.4792,40.4951,40.3993,40.4152,57110.0
2020-12-21 15:10:00,50.58,50.68,50.54,50.64,65355.0,40.4152,40.4951,40.3833,40.4632,65355.0
2020-12-21 15:20:00,50.64,50.67,50.44,50.54,66025.0,40.4632,40.4872,40.3034,40.3833,66025.0
2020-12-21 15:30:00,50.52,50.53,50.25,50.39,111199.0,40.3673,40.3753,40.1516,40.2634,111199.0
2020-12-21 15:40:00,50.44,50.49,50.25,50.27,125182.0,40.3034,40.3433,40.1516,40.1675,125182.0
2020-12-21 15:50:00,50.26,50.26,50.01,50.06,549422.0,40.1596,40.1596,39.9598,39.9997,549422.0
2020-12-22 09:30:00,50.01,50.01,49.5,49.89,205388.0,39.9598,39.9598,39.5523,39.8639,205388.0
2020-12-22 09:40:00,49.9,49.97,49.67,49.85,70501.0,39.8719,39.9278,39.6881,39.8319,70501.0
2020-12-22 09:50:00,49.84,49.92,49.56,49.66,140465.0,39.824,39.8879,39.6002,39.6801,140465.0
2020-12-22 10:00:00,49.66,49.86,49.54,49.83,52822.0,39.6801,39.8399,39.5842,39.816,52822.0
2020-12-22 10:10:00,49.81,49.86,49.56,49.77,75862.0,39.8,39.8399,39.6002,39.768,75862.0
2020-12-22 10:20:00,49.75,49.97,49.69,49.88,62980.0,39.752,39.9278,39.7041,39.8559,62980.0
2020-12-22 10:30:00,49.86,49.9,49.59,49.71,52675.0,39.8399,39.8719,39.6242,39.7201,52675.0
2020-12-22 10:40:00,49.71,49.77,49.52,49.55,94361.0,39.7201,39.768,39.5683,39.5922,94361.0
2020-12-22 10:50:00,49.54,49.66,49.43,49.56,176997.0,39.5842,39.6801,39.4964,39.6002,176997.0
2020-12-22 11:00:00,49.57,49.83,49.5,49.53,84033.0,39.6082,39.816,39.5523,39.5763,84033.0
2020-12-22 11:10:00,49.52,49.64,49.52,49.58,86847.0,39.5683,39.6641,39.5683,39.6162,86847.0
2020-12-22 11:20:00,49.58,49.75,49.54,49.75,115191.0,39.6162,39.752,39.5842,39.752,115191.0
2020-12-22 11:30:00,49.75,49.75,49.59,49.6,26042.0,39.752,39.752,39.6242,39.6322,26042.0
2020-12-22 11:40:00,49.59,49.78,49.57,49.76,35138.0,39.6242,39.776,39.6082,39.76,35138.0
2020-12-22 11:50:00,49.77,49.78,49.67,49.71,64219.0,39.768,39.776,39.6881,39.7201,64219.0
2020-12-22 12:00:00,49.71,49.77,49.6,49.72,41123.0,39.7201,39.768,39.6322,39.7281,41123.0
2020-12-22 12:10:00,49.71,49.71,49.53,49.6,83785.0,39.7201,39.7201,39.5763,39.6322,83785.0
2020-12-22 12:20:00,49.6,49.61,49.37,49.37,119100.0,39.6322,39.6402,39.4484,39.4484,119100.0
2020-12-22 12:30:00,49.37,49.65,49.28,49.58,87636.0,39.4484,39.6721,39.3765,39.6162,87636.0
2020-12-22 12:40:00,49.59,49.84,49.59,49.84,66077.0,39.6242,39.824,39.6242,39.824,66077.0
2020-12-22 12:50:00,49.83,49.88,49.76,49.81,43131.0,39.816,39.8559,39.76,39.8,43131.0
2020-12-22 13:00:00,49.82,49.82,49.57,49.67,43237.0,39.808,39.808,39.6082,39.6881,43237.0
2020-12-22 13:10:00,49.67,49.67,49.3,49.4,47635.0,39.6881,39.6881,39.3925,39.4724,47635.0
2020-12-22 13:20:00,49.4,49.43,49.27,49.38,123645.0,39.4724,39.4964,39.3685,39.4564,123645.0
2020-12-22 13:30:00,49.39,49.47,49.31,49.34,52246.0,39.4644,39.5283,39.4005,39.4244,52246.0
2020-12-22 13:40:00,49.35,49.47,49.27,49.41,63292.0,39.4324,39.5283,39.3685,39.4804,63292.0
2020-12-22 13:50:00,49.42,49.49,49.32,49.44,54831.0,39.4884,39.5443,39.4085,39.5043,54831.0
2020-12-22 14:00:00,49.45,49.47,49.37,49.38,44603.0,39.5123,39.5283,39.4484,39.4564,44603.0
2020-12-22 14:10:00,49.37,49.39,49.27,49.29,43594.0,39.4484,39.4644,39.3685,39.3845,43594.0
2020-12-22 14:20:00,49.28,49.37,49.23,49.23,33570.0,39.3765,39.4484,39.3365,39.3365,33570.0
2020-12-22 14:30:00,49.23,49.23,49.04,49.09,98103.0,39.3365,39.3365,39.1847,39.2247,98103.0
2020-12-22 14:40:00,49.08,49.26,49.06,49.21,82018.0,39.2167,39.3605,39.2007,39.3206,82018.0
2020-12-22 14:50:00,49.19,49.23,49.02,49.05,57119.0,39.3046,39.3365,39.1687,39.1927,57119.0
2020-12-22 15:00:00,49.05,49.15,48.89,48.91,105885.0,39.1927,39.2726,39.0649,39.0809,105885.0
2020-12-22 15:10:00,48.9,48.91,48.74,48.76,93238.0,39.0729,39.0809,38.945,38.961,93238.0
2020-12-22 15:20:00,48.78,48.86,48.72,48.77,76077.0,38.977,39.0409,38.929,38.969,76077.0
2020-12-22 15:30:00,48.79,48.89,48.68,48.71,117833.0,38.985,39.0649,38.8971,38.921,117833.0
2020-12-22 15:40:00,48.71,48.72,48.54,48.6,134919.0,38.921,38.929,38.7852,38.8332,134919.0
2020-12-22 15:50:00,48.59,48.86,48.51,48.85,731699.0,38.8252,39.0409,38.7612,39.0329,731699.0
2020-12-23 09:30:00,49.45,49.84,49.28,49.73,153005.0,39.5123,39.824,39.3765,39.7361,153005.0
2020-12-23 09:40:00,49.69,49.88,49.5,49.88,113704.0,39.7041,39.8559,39.5523,39.8559,113704.0
2020-12-23 09:50:00,49.88,50.2,49.87,50.08,76289.0,39.8559,40.1116,39.8479,40.0157,76289.0
2020-12-23 10:00:00,50.09,50.46,49.98,50.46,79576.0,40.0237,40.3194,39.9358,40.3194,79576.0
2020-12-23 10:10:00,50.44,50.82,50.06,50.11,70783.0,40.3034,40.607,39.9997,40.0397,70783.0
2020-12-23 10:20:00,50.08,50.43,50.03,50.33,53382.0,40.0157,40.2954,39.9758,40.2155,53382.0
2020-12-23 10:30:00,50.33,50.55,50.21,50.5,52445.0,40.2155,40.3913,40.1196,40.3513,52445.0
2020-12-23 10:40:00,50.53,50.84,50.34,50.76,90601.0,40.3753,40.623,40.2235,40.5591,90601.0
2020-12-23 10:50:00,50.75,50.8,50.6,50.68,32764.0,40.5511,40.591,40.4312,40.4951,32764.0
2020-12-23 11:00:00,50.67,50.81,50.47,50.68,62921.0,40.4872,40.599,40.3273,40.4951,62921.0
2020-12-23 11:10:00,50.68,50.88,50.59,50.88,129257.0,40.4951,40.655,40.4232,40.655,129257.0
2020-12-23 11:20:00,50.87,50.93,50.64,50.71,36950.0,40.647,40.6949,40.4632,40.5191,36950.0
2020-12-23 11:30:00,50.7,50.82,50.59,50.63,121033.0,40.5111,40.607,40.4232,40.4552,121033.0
2020-12-23 11:40:00,50.63,50.66,50.22,50.24,61539.0,40.4552,40.4792,40.1276,40.1436,61539.0
2020-12-23 11:50:00,50.21,50.25,50.06,50.16,38909.0,40.1196,40.1516,39.9997,40.0796,38909.0
2020-12-23 12:00:00,50.16,50.22,49.78,49.8,63283.0,40.0796,40.1276,39.776,39.792,63283.0
2020-12-23 12:10:00,49.82,49.89,49.62,49.66,46032.0,39.808,39.8639,39.6482,39.6801,46032.0
2020-12-23 12:20:00,49.65,49.71,49.56,49.59,90536.0,39.6721,39.7201,39.6002,39.6242,90536.0
2020-12-23 12:30:00,49.58,49.83,49.51,49.76,45886.0,39.6162,39.816,39.5603,39.76,45886.0
2020-12-23 12:40:00,49.77,49.98,49.77,49.94,45137.0,39.768,39.9358,39.768,39.9039,45137.0
2020-12-23 12:50:00,49.91,50.08,49.9,49.97,37633.0,39.8799,40.0157,39.8719,39.9278,37633.0
2020-12-23 13:00:00,49.98,50.05,49.87,49.89,79769.0,39.9358,39.9918,39.8479,39.8639,79769.0
2020-12-23 13:10:00,49.91,50.01,49.87,49.94,37730.0,39.8799,39.9598,39.8479,39.9039,37730.0
2020-12-23 13:20:00,49.92,50.02,49.89,50.02,34022.0,39.8879,39.9678,39.8639,39.9678,34022.0
2020-12-23 13:30:00,50.02,50.13,49.91,50.04,41848.0,39.9678,40.0557,39.8799,39.9838,41848.0
2020-12-23 13:40:00,50.04,50.24,50.02,50.11,26647.0,39.9838,40.1436,39.9678,40.0397,26647.0
2020-12-23 13:50:00,50.13,50.2,50.11,50.17,22327.0,40.0557,40.1116,40.0397,40.0876,22327.0
2020-12-23 14:00:00,50.18,50.25,50.11,50.16,23922.0,40.0956,40.1516,40.0397,40.0796,23922.0
2020-12-23 14:10:00,50.17,50.25,50.0,50.0,26516.0,40.0876,40.1516,39.9518,39.9518,26516.0
2020-12-23 14:20:00,50.0,50.32,49.96,50.32,88374.0,39.9518,40.2075,39.9198,40.2075,88374.0
2020-12-23 14:30:00,50.31,50.4,50.23,50.24,29163.0,40.1995,40.2714,40.1356,40.1436,29163.0
2020-12-23 14:40:00,50.23,50.37,50.23,50.37,30309.0,40.1356,40.2474,40.1356,40.2474,30309.0
2020-12-23 14:50:00,50.38,50.4,50.27,50.28,39797.0,40.2554,40.2714,40.1675,40.1755,39797.0
2020-12-23 15:00:00,50.26,50.26,50.15,50.24,26483.0,40.1596,40.1596,40.0717,40.1436,26483.0
2020-12-23 15:10:00,50.25,50.31,50.17,50.18,34608.0,40.1516,40.1995,40.0876,40.0956,34608.0
2020-12-23 15:20:00,50.17,50.19,50.06,50.13,35019.0,40.0876,40.1036,39.9997,40.0557,35019.0
2020-12-23 15:30:00,50.12,50.3,50.05,50.3,104223.0,40.0477,40.1915,39.9918,40.1915,104223.0
2020-12-23 15:40:00,50.29,50.33,50.08,50.09,95434.0,40.1835,40.2155,40.0157,40.0237,95434.0
2020-12-23 15:50:00,50.09,50.14,49.88,50.1,404588.0,40.0237,40.0637,39.8559,40.0317,404588.0
2020-12-24 09:30:00,50.15,50.21,49.25,49.3,67175.0,40.0717,40.1196,39.3525,39.3925,67175.0
2020-12-24 09:40:00,49.3,49.45,49.04,49.09,42429.0,39.3925,39.5123,39.1847,39.2247,42429.0
2020-12-24 09:50:00,49.12,49.37,49.06,49.3,285552.0,39.2486,39.4484,39.2007,39.3925,285552.0
2020-12-24 10:00:00,49.29,49.31,49.07,49.12,36993.0,39.3845,39.4005,39.2087,39.2486,36993.0
2020-12-24 10:10:00,49.11,49.43,49.08,49.4,41055.0,39.2407,39.4964,39.2167,39.4724,41055.0
2020-12-24 10:20:00,49.42,49.51,49.19,49.26,42423.0,39.4884,39.5603,39.3046,39.3605,42423.0
2020-12-24 10:30:00,49.26,49.34,49.07,49.17,33017.0,39.3605,39.4244,39.2087,39.2886,33017.0
2020-12-24 10:40:00,49.15,49.53,49.13,49.5,318883.0,39.2726,39.5763,39.2566,39.5523,318883.0
2020-12-24 10:50:00,49.5,49.85,49.44,49.84,154150.0,39.5523,39.8319,39.5043,39.824,154150.0
2020-12-24 11:00:00,49.75,49.81,49.55,49.66,48512.0,39.752,39.8,39.5922,39.6801,48512.0
2020-12-24 11:10:00,49.67,49.71,49.52,49.53,32322.0,39.6881,39.7201,39.5683,39.5763,32322.0
2020-12-24 11:20:00,49.5,49.59,49.43,49.45,61406.0,39.5523,39.6242,39.4964,39.5123,61406.0
2020-12-24 11:30:00,49.44,49.52,49.33,49.33,32268.0,39.5043,39.5683,39.4164,39.4164,32268.0
2020-12-24 11:40:00,49.31,49.41,49.25,49.27,39724.0,39.4005,39.4804,39.3525,39.3685,39724.0
2020-12-24 11:50:00,49.27,49.44,49.21,49.4,28373.0,39.3685,39.5043,39.3206,39.4724,28373.0
2020-12-24 12:00:00,49.39,49.53,49.28,49.47,29158.0,39.4644,39.5763,39.3765,39.5283,29158.0
2020-12-24 12:10:00,49.47,49.57,49.41,49.46,15070.0,39.5283,39.6082,39.4804,39.5203,15070.0
2020-12-24 12:20:00,49.48,49.6,49.46,49.6,24622.0,39.5363,39.6322,39.5203,39.6322,24622.0
2020-12-24 12:30:00,49.62,49.66,49.52,49.52,41623.0,39.6482,39.6801,39.5683,39.5683,41623.0
2020-12-24 12:40:00,49.54,49.6,49.27,49.41,65515.0,39.5842,39.6322,39.3685,39.4804,65515.0
2020-12-24 12:50:00,49.41,49.61,49.32,49.6,299745.0,39.4804,39.6402,39.4085,39.6322,299745.0
2020-12-28 09:30:00,49.8,49.99,49.24,49.48,67438.0,39.792,39.9438,39.3445,39.5363,67438.0
2020-12-28 09:40:00,49.61,50.06,49.49,50.0,42238.0,39.6402,39.9997,39.5443,39.9518,42238.0
2020-12-28 09:50:00,50.0,50.1,49.89,49.97,40036.0,39.9518,40.0317,39.8639,39.9278,40036.0
2020-12-28 10:00:00,49.97,50.2,49.9,50.0,28199.0,39.9278,40.1116,39.8719,39.9518,28199.0
2020-12-28 10:10:00,50.04,50.34,50.01,50.07,24595.0,39.9838,40.2235,39.9598,40.0077,24595.0
2020-12-28 10:20:00,50.03,50.24,49.97,50.18,85738.0,39.9758,40.1436,39.9278,40.0956,85738.0
2020-12-28 10:30:00,50.13,50.14,49.57,49.59,47971.0,40.0557,40.0637,39.6082,39.6242,47971.0
2020-12-28 10:40:00,49.58,49.62,49.48,49.55,32625.0,39.6162,39.6482,39.5363,39.5922,32625.0
2020-12-28 10:50:00,49.55,49.58,49.29,49.36,149195.0,39.5922,39.6162,39.3845,39.4404,149195.0
2020-12-28 11:00:00,49.36,49.48,49.25,49.45,73637.0,39.4404,39.5363,39.3525,39.5123,73637.0
2020-12-28 11:10:00,49.51,49.53,49.26,49.28,35703.0,39.5603,39.5763,39.3605,39.3765,35703.0
2020-12-28 11:20:00,49.29,49.45,49.17,49.45,39252.0,39.3845,39.5123,39.2886,39.5123,39252.0
2020-12-28 11:30:00,49.4,49.49,49.36,49.48,32817.0,39.4724,39.5443,39.4404,39.5363,32817.0
2020-12-28 11:40:00,49.46,49.51,49.4,49.51,28574.0,39.5203,39.5603,39.4724,39.5603,28574.0
2020-12-28 11:50:00,49.49,49.67,49.48,49.61,34780.0,39.5443,39.6881,39.5363,39.6402,34780.0
2020-12-28 12:00:00,49.61,49.75,49.58,49.63,17614.0,39.6402,39.752,39.6162,39.6562,17614.0
2020-12-28 12:10:00,49.63,49.66,49.51,49.56,21009.0,39.6562,39.6801,39.5603,39.6002,21009.0
2020-12-28 12:20:00,49.57,49.7,49.56,49.6,58104.0,39.6082,39.7121,39.6002,39.6322,58104.0
2020-12-28 12:30:00,49.61,49.64,49.5,49.57,23082.0,39.6402,39.6641,39.5523,39.6082,23082.0
2020-12-28 12:40:00,49.6,49.72,49.58,49.63,26376.0,39.6322,39.7281,39.6162,39.6562,26376.0
2020-12-28 12:50:00,49.62,49.63,49.39,49.46,53892.0,39.6482,39.6562,39.4644,39.5203,53892.0
2020-12-28 13:00:00,49.46,49.69,49.45,49.69,28138.0,39.5203,39.7041,39.5123,39.7041,28138.0
2020-12-28 13:10:00,49.66,49.69,49.55,49.57,14362.0,39.6801,39.7041,39.5922,39.6082,14362.0
2020-12-28 13:20:00,49.58,49.61,49.48,49.5,42320.0,39.6162,39.6402,39.5363,39.5523,42320.0
2020-12-28 13:30:00,49.47,49.54,49.42,49.51,34766.0,39.5283,39.5842,39.4884,39.5603,34766.0
2020-12-28 13:40:00,49.52,49.53,49.37,49.41,24678.0,39.5683,39.5763,39.4484,39.4804,24678.0
2020-12-28 13:50:00,49.41,49.42,49.25,49.27,22744.0,39.4804,39.4884,39.3525,39.3685,22744.0
2020-12-28 14:00:00,49.26,49.37,49.23,49.3,28884.0,39.3605,39.4484,39.3365,39.3925,28884.0
2020-12-28 14:10:00,49.3,49.32,49.19,49.28,57570.0,39.3925,39.4085,39.3046,39.3765,57570.0
2020-12-28 14:20:00,49.27,49.34,49.14,49.19,27194.0,39.3685,39.4244,39.2646,39.3046,27194.0
2020-12-28 14:30:00,49.18,49.39,49.17,49.32,22553.0,39.2966,39.4644,39.2886,39.4085,22553.0
2020-12-28 14:40:00,49.3,49.34,49.25,49.26,33315.0,39.3925,39.4244,39.3525,39.3605,33315.0
2020-12-28 14:50:00,49.25,49.25,49.16,49.16,29453.0,39.3525,39.3525,39.2806,39.2806,29453.0
2020-12-28 15:00:00,49.15,49.17,49.06,49.06,64815.0,39.2726,39.2886,39.2007,39.2007,64815.0
2020-12-28 15:10:00,49.08,49.08,48.94,49.02,40364.0,39.2167,39.2167,39.1048,39.1687,40364.0
2020-12-28 15:20:00,49.0,49.07,48.97,48.99,64838.0,39.1528,39.2087,39.1288,39.1448,64838.0
2020-12-28 15:30:00,49.0,49.01,48.89,48.91,57912.0,39.1528,39.1608,39.0649,39.0809,57912.0
2020-12-28 15:40:00,48.9,48.97,48.86,48.9,86064.0,39.0729,39.1288,39.0409,39.0729,86064.0
2020-12-28 15:50:00,48.9,49.0,48.79,48.94,223558.0,39.0729,39.1528,38.985,39.1048,223558.0
2020-12-29 09:30:00,49.54,49.74,49.26,49.71,78751.0,39.5842,39.7441,39.3605,39.7201,78751.0
2020-12-29 09:40:00,49.69,49.83,49.52,49.66,42531.0,39.7041,39.816,39.5683,39.6801,42531.0
2020-12-29 09:50:00,49.65,49.65,48.96,48.99,53316.0,39.6721,39.6721,39.1208,39.1448,53316.0
2020-12-29 10:00:00,48.98,49.22,48.86,48.95,29115.0,39.1368,39.3286,39.0409,39.1128,29115.0
2020-12-29 10:10:00,48.93,48.94,48.62,48.79,37778.0,39.0968,39.1048,38.8491,38.985,37778.0
2020-12-29 10:20:00,48.78,48.92,48.54,48.54,48358.0,38.977,39.0888,38.7852,38.7852,48358.0
2020-12-29 10:30:00,48.54,48.74,48.2,48.64,80407.0,38.7852,38.945,38.5135,38.8651,80407.0
2020-12-29 10:40:00,48.63,48.96,48.61,48.83,29292.0,38.8571,39.1208,38.8411,39.0169,29292.0
2020-12-29 10:50:00,48.84,48.93,48.61,48.81,30553.0,39.0249,39.0968,38.8411,39.0009,30553.0
2020-12-29 11:00:00,48.83,48.84,48.66,48.84,19689.0,39.0169,39.0249,38.8811,39.0249,19689.0
2020-12-29 11:10:00,48.83,48.9,48.69,48.78,25548.0,39.0169,39.0729,38.9051,38.977,25548.0
2020-12-29 11:20:00,48.81,48.81,48.55,48.57,30791.0,39.0009,39.0009,38.7932,38.8092,30791.0
2020-12-29 11:30:00,48.55,48.66,48.48,48.57,17830.0,38.7932,38.8811,38.7373,38.8092,17830.0
2020-12-29 11:40:00,48.54,48.71,48.54,48.64,23874.0,38.7852,38.921,38.7852,38.8651,23874.0
2020-12-29 11:50:00,48.65,48.69,48.42,48.57,37215.0,38.8731,38.9051,38.6893,38.8092,37215.0
2020-12-29 12:00:00,48.56,48.83,48.55,48.77,26560.0,38.8012,39.0169,38.7932,38.969,26560.0
2020-12-29 12:10:00,48.73,48.73,48.57,48.66,40444.0,38.937,38.937,38.8092,38.8811,40444.0
2020-12-29 12:20:00,48.65,48.67,48.39,48.53,30511.0,38.8731,38.8891,38.6654,38.7772,30511.0
2020-12-29 12:30:00,48.52,48.63,48.49,48.57,46952.0,38.7692,38.8571,38.7453,38.8092,46952.0
2020-12-29 12:40:00,48.57,48.61,48.47,48.52,17688.0,38.8092,38.8411,38.7293,38.7692,17688.0
2020-12-29 12:50:00,48.52,48.55,48.42,48.54,16701.0,38.7692,38.7932,38.6893,38.7852,16701.0
2020-12-29 13:00:00,48.56,48.57,48.29,48.44,29030.0,38.8012,38.8092,38.5855,38.7053,29030.0
2020-12-29 13:10:00,48.44,48.71,48.41,48.68,25943.0,38.7053,38.921,38.6813,38.8971,25943.0
2020-12-29 13:20:00,48.68,48.68,48.5,48.58,17912.0,38.8971,38.8971,38.7532,38.8172,17912.0
2020-12-29 13:30:00,48.58,48.77,48.57,48.75,18560.0,38.8172,38.969,38.8092,38.953,18560.0
2020-12-29 13:40:00,48.75,48.85,48.71,48.77,31437.0,38.953,39.0329,38.921,38.969,31437.0
2020-12-29 13:50:00,48.76,48.77,48.65,48.71,26115.0,38.961,38.969,38.8731,38.921,26115.0
2020-12-29 14:00:00,48.71,48.73,48.62,48.66,21963.0,38.921,38.937,38.8491,38.8811,21963.0
2020-12-29 14:10:00,48.65,48.74,48.58,48.61,26659.0,38.8731,38.945,38.8172,38.8411,26659.0
2020-12-29 14:20:00,48.64,48.66,48.57,48.61,22837.0,38.8651,38.8811,38.8092,38.8411,22837.0
2020-12-29 14:30:00,48.6,48.66,48.56,48.63,32895.0,38.8332,38.8811,38.8012,38.8571,32895.0
2020-12-29 14:40:00,48.61,48.75,48.58,48.69,30001.0,38.8411,38.953,38.8172,38.9051,30001.0
2020-12-29 14:50:00,48.69,48.76,48.66,48.7,26764.0,38.9051,38.961,38.8811,38.9131,26764.0
2020-12-29 15:00:00,48.71,48.82,48.69,48.8,25599.0,38.921,39.0089,38.9051,38.993,25599.0
2020-12-29 15:10:00,48.83,48.97,48.82,48.88,31650.0,39.0169,39.1288,39.0089,39.0569,31650.0
2020-12-29 15:20:00,48.92,48.92,48.8,48.86,41289.0,39.0888,39.0888,38.993,39.0409,41289.0
2020-12-29 15:30:00,48.84,48.95,48.81,48.87,26180.0,39.0249,39.1128,39.0009,39.0489,26180.0
2020-12-29 15:40:00,48.87,48.92,48.75,48.79,42022.0,39.0489,39.0888,38.953,38.985,42022.0
2020-12-29 15:50:00,48.79,48.8,48.64,48.68,130019.0,38.985,38.993,38.8651,38.8971,130019.0
2020-12-30 09:30:00,48.58,49.18,48.34,49.18,69458.0,38.8172,39.2966,38.6254,39.2966,69458.0
2020-12-30 09:40:00,49.18,49.57,49.14,49.33,55525.0,39.2966,39.6082,39.2646,39.4164,55525.0
2020-12-30 09:50:00,49.39,49.68,49.34,49.67,52084.0,39.4644,39.6961,39.4244,39.6881,52084.0
2020-12-30 10:00:00,49.65,49.79,49.48,49.71,31411.0,39.6721,39.784,39.5363,39.7201,31411.0
2020-12-30 10:10:00,49.73,49.75,49.54,49.66,27027.0,39.7361,39.752,39.5842,39.6801,27027.0
2020-12-30 10:20:00,49.64,49.83,49.63,49.78,16370.0,39.6641,39.816,39.6562,39.776,16370.0
2020-12-30 10:30:00,49.78,49.99,49.67,49.73,35803.0,39.776,39.9438,39.6881,39.7361,35803.0
2020-12-30 10:40:00,49.78,50.11,49.78,50.09,35972.0,39.776,40.0397,39.776,40.0237,35972.0
2020-12-30 10:50:00,50.06,50.18,49.91,50.12,27483.0,39.9997,40.0956,39.8799,40.0477,27483.0
2020-12-30 11:00:00,50.1,50.21,50.0,50.11,41033.0,40.0317,40.1196,39.9518,40.0397,41033.0
2020-12-30 11:10:00,50.1,50.1,49.89,49.91,39657.0,40.0317,40.0317,39.8639,39.8799,39657.0
2020-12-30 11:20:00,49.88,50.01,49.57,49.59,25832.0,39.8559,39.9598,39.6082,39.6242,25832.0
2020-12-30 11:30:00,49.6,49.77,49.59,49.72,31984.0,39.6322,39.768,39.6242,39.7281,31984.0
2020-12-30 11:40:00,49.7,49.75,49.63,49.69,25989.0,39.7121,39.752,39.6562,39.7041,25989.0
2020-12-30 11:50:00,49.69,49.76,49.54,49.54,20490.0,39.7041,39.76,39.5842,39.5842,20490.0
2020-12-30 12:00:00,49.53,49.8,49.5,49.77,27510.0,39.5763,39.792,39.5523,39.768,27510.0
2020-12-30 12:10:00,49.77,49.87,49.74,49.83,27270.0,39.768,39.8479,39.7441,39.816,27270.0
2020-12-30 12:20:00,49.82,49.94,49.79,49.88,16905.0,39.808,39.9039,39.784,39.8559,16905.0
2020-12-30 12:30:00,49.88,49.95,49.84,49.88,17226.0,39.8559,39.9118,39.824,39.8559,17226.0
2020-12-30 12:40:00,49.89,49.89,49.65,49.68,20377.0,39.8639,39.8639,39.6721,39.6961,20377.0
2020-12-30 12:50:00,49.68,49.71,49.61,49.64,10012.0,39.6961,39.7201,39.6402,39.6641,10012.0
2020-12-30 13:00:00,49.66,49.7,49.63,49.65,13634.0,39.6801,39.7121,39.6562,39.6721,13634.0
2020-12-30 13:10:00,49.65,49.73,49.63,49.7,26368.0,39.6721,39.7361,39.6562,39.7121,26368.0
2020-12-30 13:20:00,49.7,49.74,49.64,49.65,14362.0,39.7121,39.7441,39.6641,39.6721,14362.0
2020-12-30 13:30:00,49.68,49.88,49.65,49.77,36607.0,39.6961,39.8559,39.6721,39.768,36607.0
2020-12-30 13:40:00,49.76,50.0,49.73,49.96,26117.0,39.76,39.9518,39.7361,39.9198,26117.0
2020-12-30 13:50:00,49.94,50.06,49.82,49.83,28433.0,39.9039,39.9997,39.808,39.816,28433.0
2020-12-30 14:00:00,49.83,50.04,49.78,50.02,31483.0,39.816,39.9838,39.776,39.9678,31483.0
2020-12-30 14:10:00,50.04,50.13,50.0,50.06,30163.0,39.9838,40.0557,39.9518,39.9997,30163.0
2020-12-30 14:20:00,50.07,50.17,49.97,50.15,22014.0,40.0077,40.0876,39.9278,40.0717,22014.0
2020-12-30 14:30:00,50.14,50.22,50.09,50.21,33165.0,40.0637,40.1276,40.0237,40.1196,33165.0
2020-12-30 14:40:00,50.2,50.3,50.18,50.3,33638.0,40.1116,40.1915,40.0956,40.1915,33638.0
2020-12-30 14:50:00,50.29,50.32,50.1,50.17,31968.0,40.1835,40.2075,40.0317,40.0876,31968.0
2020-12-30 15:00:00,50.18,50.33,50.16,50.25,47575.0,40.0956,40.2155,40.0796,40.1516,47575.0
2020-12-30 15:10:00,50.27,50.27,50.16,50.22,39301.0,40.1675,40.1675,40.0796,40.1276,39301.0
2020-12-30 15:20:00,50.23,50.3,50.18,50.3,40406.0,40.1356,40.1915,40.0956,40.1915,40406.0
2020-12-30 15:30:00,50.3,50.55,50.29,50.53,85132.0,40.1915,40.3913,40.1835,40.3753,85132.0
2020-12-30 15:40:00,50.54,50.58,50.4,50.42,78387.0,40.3833,40.4152,40.2714,40.2874,78387.0
2020-12-30 15:50:00,50.43,50.65,50.37,50.57,225892.0,40.2954,40.4712,40.2474,40.4073,225892.0
2020-12-31 09:30:00,50.3,50.42,49.95,50.1,59185.0,40.1915,40.2874,39.9118,40.0317,59185.0
2020-12-31 09:40:00,50.11,50.45,49.99,50.05,22365.0,40.0397,40.3114,39.9438,39.9918,22365.0
2020-12-31 09:50:00,50.06,50.07,49.53,49.62,55653.0,39.9997,40.0077,39.5763,39.6482,55653.0
2020-12-31 10:00:00,49.62,49.92,49.61,49.82,32106.0,39.6482,39.8879,39.6402,39.808,32106.0
2020-12-31 10:10:00,49.84,49.99,49.76,49.85,25716.0,39.824,39.9438,39.76,39.8319,25716.0
2020-12-31 10:20:00,49.84,50.12,49.83,50.08,32731.0,39.824,40.0477,39.816,40.0157,32731.0
2020-12-31 10:30:00,50.08,50.21,49.89,50.19,21720.0,40.0157,40.1196,39.8639,40.1036,21720.0
2020-12-31 10:40:00,50.18,50.26,50.01,50.23,25235.0,40.0956,40.1596,39.9598,40.1356,25235.0
2020-12-31 10:50:00,50.24,50.27,50.1,50.14,29001.0,40.1436,40.1675,40.0317,40.0637,29001.0
2020-12-31 11:00:00,50.12,50.42,50.0,50.24,32955.0,40.0477,40.2874,39.9518,40.1436,32955.0
2020-12-31 11:10:00,50.22,50.29,50.03,50.28,37391.0,40.1276,40.1835,39.9758,40.1755,37391.0
2020-12-31 11:20:00,50.26,50.34,49.94,49.98,32794.0,40.1596,40.2235,39.9039,39.9358,32794.0
2020-12-31 11:30:00,49.97,50.05,49.91,49.94,22615.0,39.9278,39.9918,39.8799,39.9039,22615.0
2020-12-31 11:40:00,49.94,50.02,49.87,49.9,22546.0,39.9039,39.9678,39.8479,39.8719,22546.0
2020-12-31 11:50:00,49.91,49.93,49.78,49.82,30623.0,39.8799,39.8959,39.776,39.808,30623.0
2020-12-31 12:00:00,49.84,49.87,49.68,49.8,36828.0,39.824,39.8479,39.6961,39.792,36828.0
2020-12-31 12:10:00,49.79,49.79,49.62,49.66,21606.0,39.784,39.784,39.6482,39.6801,21606.0
2020-12-31 12:20:00,49.67,49.83,49.63,49.83,23818.0,39.6881,39.816,39.6562,39.816,23818.0
2020-12-31 12:30:00,49.8,49.87,49.74,49.84,31130.0,39.792,39.8479,39.7441,39.824,31130.0
2020-12-31 12:40:00,49.84,49.86,49.73,49.76,22078.0,39.824,39.8399,39.7361,39.76,22078.0
2020-12-31 12:50:00,49.75,49.75,49.58,49.67,25650.0,39.752,39.752,39.6162,39.6881,25650.0
2020-12-31 13:00:00,49.69,49.72,49.58,49.64,18063.0,39.7041,39.7281,39.6162,39.6641,18063.0
2020-12-31 13:10:00,49.66,49.82,49.64,49.79,15200.0,39.6801,39.808,39.6641,39.784,15200.0
2020-12-31 13:20:00,49.8,49.8,49.69,49.73,17600.0,39.792,39.792,39.7041,39.7361,17600.0
2020-12-31 13:30:00,49.73,49.75,49.65,49.7,11467.0,39.7361,39.752,39.6721,39.7121,11467.0
2020-12-31 13:40:00,49.7,49.82,49.68,49.73,31196.0,39.7121,39.808,39.6961,39.7361,31196.0
2020-12-31 13:50:00,49.72,49.74,49.65,49.73,30795.0,39.7281,39.7441,39.6721,39.7361,30795.0
2020-12-31 14:00:00,49.72,49.78,49.57,49.68,42466.0,39.7281,39.776,39.6082,39.6961,42466.0
2020-12-31 14:10:00,49.68,49.95,49.67,49.78,47266.0,39.6961,39.9118,39.6881,39.776,47266.0
2020-12-31 14:20:00,49.77,49.95,49.75,49.87,25651.0,39.768,39.9118,39.752,39.8479,25651.0
2020-12-31 14:30:00,49.87,49.88,49.76,49.81,28421.0,39.8479,39.8559,39.76,39.8,28421.0
2020-12-31 14:40:00,49.81,49.86,49.77,49.83,23075.0,39.8,39.8399,39.768,39.816,23075.0
2020-12-31 14:50:00,49.82,49.86,49.69,49.71,20527.0,39.808,39.8399,39.7041,39.7201,20527.0
2020-12-31 15:00:00,49.71,49.85,49.68,49.84,41281.0,39.7201,39.8319,39.6961,39.824,41281.0
2020-12-31 15:10:00,49.84,50.01,49.82,49.94,41640.0,39.824,39.9598,39.808,39.9039,41640.0
2020-12-31 15:20:00,49.94,50.02,49.9,49.92,27334.0,39.9039,39.9678,39.8719,39.8879,27334.0
2020-12-31 15:30:00,49.93,50.09,49.92,50.02,36045.0,39.8959,40.0237,39.8879,39.9678,36045.0
2020-12-31 15:40:00,50.02,50.02,49.87,49.96,81762.0,39.9678,39.9678,39.8479,39.9198,81762.0
2020-12-31 15:50:00,49.93,50.03,49.77,49.83,283867.0,39.8959,39.9758,39.768,39.816,283867.0
2021-01-04 09:30:00,50.76,50.95,50.34,50.41,167945.0,40.5591,40.7109,40.2235,40.2794,167945.0
2021-01-04 09:40:00,50.41,50.79,50.26,50.7,101498.0,40.2794,40.583,40.1596,40.5111,101498.0
2021-01-04 09:50:00,50.69,50.78,50.57,50.64,48264.0,40.5031,40.575,40.4073,40.4632,48264.0
2021-01-04 10:00:00,50.67,50.8,50.39,50.45,51871.0,40.4872,40.591,40.2634,40.3114,51871.0
2021-01-04 10:10:00,50.45,50.5,50.09,50.09,27260.0,40.3114,40.3513,40.0237,40.0237,27260.0
2021-01-04 10:20:00,50.09,50.23,49.9,50.01,32049.0,40.0237,40.1356,39.8719,39.9598,32049.0
2021-01-04 10:30:00,50.02,50.02,49.43,49.48,29826.0,39.9678,39.9678,39.4964,39.5363,29826.0
2021-01-04 10:40:00,49.43,49.53,49.2,49.24,38190.0,39.4964,39.5763,39.3126,39.3445,38190.0
2021-01-04 10:50:00,49.26,49.28,48.88,49.11,74319.0,39.3605,39.3765,39.0569,39.2407,74319.0
2021-01-04 11:00:00,49.15,49.27,48.9,48.94,90247.0,39.2726,39.3685,39.0729,39.1048,90247.0
2021-01-04 11:10:00,48.87,49.02,48.72,48.99,101765.0,39.0489,39.1687,38.929,39.1448,101765.0
2021-01-04 11:20:00,48.97,49.08,48.86,49.05,57722.0,39.1288,39.2167,39.0409,39.1927,57722.0
2021-01-04 11:30:00,49.0,49.0,48.75,48.76,62302.0,39.1528,39.1528,38.953,38.961,62302.0
2021-01-04 11:40:00,48.76,48.9,48.6,48.88,124294.0,38.961,39.0729,38.8332,39.0569,124294.0
2021-01-04 11:50:00,48.93,49.01,48.76,48.87,93467.0,39.0968,39.1608,38.961,39.0489,93467.0
2021-01-04 12:00:00,48.86,49.18,48.85,49.17,37630.0,39.0409,39.2966,39.0329,39.2886,37630.0
2021-01-04 12:10:00,49.18,49.2,48.82,48.97,64592.0,39.2966,39.3126,39.0089,39.1288,64592.0
2021-01-04 12:20:00,48.95,49.17,48.82,49.16,70789.0,39.1128,39.2886,39.0089,39.2806,70789.0
2021-01-04 12:30:00,49.15,49.18,48.87,48.9,41899.0,39.2726,39.2966,39.0489,39.0729,41899.0
2021-01-04 12:40:00,48.86,48.99,48.81,48.98,51490.0,39.0409,39.1448,39.0009,39.1368,51490.0
2021-01-04 12:50:00,48.97,49.29,48.97,49.24,44099.0,39.1288,39.3845,39.1288,39.3445,44099.0
2021-01-04 13:00:00,49.24,49.51,49.24,49.48,57630.0,39.3445,39.5603,39.3445,39.5363,57630.0
2021-01-04 13:10:00,49.48,49.58,49.32,49.54,61468.0,39.5363,39.6162,39.4085,39.5842,61468.0
2021-01-04 13:20:00,49.56,49.9,49.55,49.89,20642.0,39.6002,39.8719,39.5922,39.8639,20642.0
2021-01-04 13:30:00,49.86,50.03,49.83,50.01,31382.0,39.8399,39.9758,39.816,39.9598,31382.0
2021-01-04 13:40:00,50.02,50.07,49.9,50.05,34596.0,39.9678,40.0077,39.8719,39.9918,34596.0
2021-01-04 13:50:00,50.05,50.2,50.05,50.16,18080.0,39.9918,40.1116,39.9918,40.0796,18080.0
2021-01-04 14:00:00,50.15,50.17,49.98,50.01,22994.0,40.0717,40.0876,39.9358,39.9598,22994.0
2021-01-04 14:10:00,50.03,50.04,49.91,49.98,22329.0,39.9758,39.9838,39.8799,39.9358,22329.0
2021-01-04 14:20:00,49.98,50.09,49.95,49.98,26247.0,39.9358,40.0237,39.9118,39.9358,26247.0
2021-01-04 14:30:00,49.97,49.98,49.57,49.61,19080.0,39.9278,39.9358,39.6082,39.6402,19080.0
2021-01-04 14:40:00,49.62,49.72,49.56,49.66,15094.0,39.6482,39.7281,39.6002,39.6801,15094.0
2021-01-04 14:50:00,49.61,49.85,49.6,49.85,15551.0,39.6402,39.8319,39.6322,39.8319,15551.0
2021-01-04 15:00:00,49.85,49.87,49.61,49.75,23054.0,39.8319,39.8479,39.6402,39.752,23054.0
2021-01-04 15:10:00,49.74,49.84,49.74,49.8,29072.0,39.7441,39.824,39.7441,39.792,29072.0
2021-01-04 15:20:00,49.79,49.82,49.7,49.81,26201.0,39.784,39.808,39.7121,39.8,26201.0
2021-01-04 15:30:00,49.79,49.97,49.7,49.96,65144.0,39.784,39.9278,39.7121,39.9198,65144.0
2021-01-04 15:40:00,49.95,50.2,49.86,50.14,134151.0,39.9118,40.1116,39.8399,40.0637,134151.0
2021-01-04 15:50:00,50.17,50.17,49.84,49.87,295317.0,40.0876,40.0876,39.824,39.8479,295317.0
2021-01-05 09:30:00,50.74,51.55,50.37,51.5,180992.0,40.5431,41.1903,40.2474,41.1504,180992.0
2021-01-05 09:40:00,51.51,51.81,51.35,51.8,85388.0,41.1583,41.3981,41.0305,41.3901,85388.0
2021-01-05 09:50:00,51.88,51.89,51.28,51.65,100274.0,41.454,41.462,40.9746,41.2702,100274.0
2021-01-05 10:00:00,51.66,51.95,51.59,51.76,48876.0,41.2782,41.5099,41.2223,41.3581,48876.0
2021-01-05 10:10:00,51.76,51.91,51.52,51.52,51716.0,41.3581,41.478,41.1663,41.1663,51716.0
2021-01-05 10:20:00,51.53,51.94,51.53,51.91,42586.0,41.1743,41.5019,41.1743,41.478,42586.0
2021-01-05 10:30:00,51.86,52.12,51.84,52.1,50893.0,41.438,41.6458,41.422,41.6298,50893.0
2021-01-05 10:40:00,52.12,52.2,51.67,51.97,50274.0,41.6458,41.7097,41.2862,41.5259,50274.0
2021-01-05 10:50:00,52.05,52.54,52.01,52.54,82842.0,41.5898,41.9814,41.5579,41.9814,82842.0
2021-01-05 11:00:00,52.54,52.93,52.48,52.89,89541.0,41.9814,42.293,41.9334,42.261,89541.0
2021-01-05 11:10:00,52.89,52.97,52.55,52.86,90885.0,42.261,42.3249,41.9893,42.237,90885.0
2021-01-05 11:20:00,52.87,53.23,52.87,53.18,80486.0,42.245,42.5327,42.245,42.4927,80486.0
2021-01-05 11:30:00,53.22,53.24,52.79,52.88,77589.0,42.5247,42.5407,42.1811,42.253,77589.0
2021-01-05 11:40:00,52.9,53.05,52.79,52.88,65993.0,42.269,42.3889,42.1811,42.253,65993.0
2021-01-05 11:50:00,52.88,52.89,52.69,52.85,60025.0,42.253,42.261,42.1012,42.2291,60025.0
2021-01-05 12:00:00,52.89,53.24,52.86,53.24,61052.0,42.261,42.5407,42.237,42.5407,61052.0
2021-01-05 12:10:00,53.24,53.44,53.17,53.41,107961.0,42.5407,42.7005,42.4847,42.6765,107961.0
2021-01-05 12:20:00,53.41,53.57,53.36,53.54,92245.0,42.6765,42.8044,42.6366,42.7804,92245.0
2021-01-05 12:30:00,53.57,53.71,53.45,53.65,84361.0,42.8044,42.9162,42.7085,42.8683,84361.0
2021-01-05 12:40:00,53.66,53.98,53.62,53.97,115770.0,42.8763,43.132,42.8443,43.124,115770.0
2021-01-05 12:50:00,53.97,54.09,53.82,54.05,70161.0,43.124,43.2199,43.0041,43.1879,70161.0
2021-01-05 13:00:00,54.07,54.29,54.04,54.09,94936.0,43.2039,43.3797,43.1799,43.2199,94936.0
2021-01-05 13:10:00,54.11,54.46,54.04,54.43,87517.0,43.2358,43.5155,43.1799,43.4915,87517.0
2021-01-05 13:20:00,54.43,54.83,54.42,54.83,112272.0,43.4915,43.8111,43.4835,43.8111,112272.0
2021-01-05 13:30:00,54.8,54.86,54.6,54.8,114801.0,43.7872,43.8351,43.6274,43.7872,114801.0
2021-01-05 13:40:00,54.8,54.84,54.58,54.61,99661.0,43.7872,43.8191,43.6114,43.6354,99661.0
2021-01-05 13:50:00,54.61,54.7,54.36,54.61,153439.0,43.6354,43.7073,43.4356,43.6354,153439.0
2021-01-05 14:00:00,54.62,54.95,54.61,54.89,167214.0,43.6433,43.907,43.6354,43.8591,167214.0
2021-01-05 14:10:00,54.89,55.23,54.89,55.16,101272.0,43.8591,44.1308,43.8591,44.0748,101272.0
2021-01-05 14:20:00,55.17,55.32,55.03,55.21,78929.0,44.0828,44.2027,43.971,44.1148,78929.0
2021-01-05 14:30:00,55.21,55.21,54.78,54.91,63227.0,44.1148,44.1148,43.7712,43.8751,63227.0
2021-01-05 14:40:00,54.9,54.94,54.54,54.68,138264.0,43.8671,43.899,43.5794,43.6913,138264.0
2021-01-05 14:50:00,54.66,54.68,53.82,53.9,204128.0,43.6753,43.6913,43.0041,43.068,204128.0
2021-01-05 15:00:00,53.89,54.27,53.84,54.18,173097.0,43.0601,43.3637,43.0201,43.2918,173097.0
2021-01-05 15:10:00,54.18,54.3,53.96,54.09,188010.0,43.2918,43.3877,43.116,43.2199,188010.0
2021-01-05 15:20:00,54.1,54.13,53.88,54.0,82137.0,43.2278,43.2518,43.0521,43.1479,82137.0
2021-01-05 15:30:00,54.0,54.12,53.9,54.03,84655.0,43.1479,43.2438,43.068,43.1719,84655.0
2021-01-05 15:40:00,54.03,54.39,54.0,54.19,123199.0,43.1719,43.4596,43.1479,43.2998,123199.0
2021-01-05 15:50:00,54.2,54.23,53.84,53.92,321680.0,43.3078,43.3317,43.0201,43.084,321680.0
2021-01-06 09:30:00,54.46,55.35,54.0,54.28,169105.0,43.5155,44.2266,43.1479,43.3717,169105.0
2021-01-06 09:40:00,54.23,54.47,53.88,54.43,151517.0,43.3317,43.5235,43.0521,43.4915,151517.0
2021-01-06 09:50:00,54.36,54.36,53.73,54.01,172919.0,43.4356,43.4356,42.9322,43.1559,172919.0
2021-01-06 10:00:00,54.05,54.74,54.05,54.66,116317.0,43.1879,43.7392,43.1879,43.6753,116317.0
2021-01-06 10:10:00,54.69,55.03,54.44,54.98,111826.0,43.6993,43.971,43.4995,43.931,111826.0
2021-01-06 10:20:00,54.94,55.53,54.82,55.47,147155.0,43.899,44.3705,43.8032,44.3225,147155.0
2021-01-06 10:30:00,55.5,56.16,55.47,55.95,217963.0,44.3465,44.8739,44.3225,44.7061,217963.0
2021-01-06 10:40:00,55.93,56.12,55.09,55.29,164344.0,44.6901,44.8419,44.0189,44.1787,164344.0
2021-01-06 10:50:00,55.28,55.86,55.28,55.65,74637.0,44.1707,44.6342,44.1707,44.4664,74637.0
2021-01-06 11:00:00,55.56,55.8,55.32,55.44,67852.0,44.3944,44.5862,44.2027,44.2986,67852.0
2021-01-06 11:10:00,55.41,55.52,55.24,55.43,57887.0,44.2746,44.3625,44.1388,44.2906,57887.0
2021-01-06 11:20:00,55.45,55.54,55.25,55.45,107741.0,44.3065,44.3785,44.1467,44.3065,107741.0
2021-01-06 11:30:00,55.46,55.46,54.8,54.83,55573.0,44.3145,44.3145,43.7872,43.8111,55573.0
2021-01-06 11:40:00,54.82,55.34,54.8,55.34,58302.0,43.8032,44.2187,43.7872,44.2187,58302.0
2021-01-06 11:50:00,55.39,55.41,55.07,55.29,142150.0,44.2586,44.2746,44.0029,44.1787,142150.0
2021-01-06 12:00:00,55.28,55.31,55.06,55.29,68426.0,44.1707,44.1947,43.9949,44.1787,68426.0
2021-01-06 12:10:00,55.28,55.51,55.21,55.41,58647.0,44.1707,44.3545,44.1148,44.2746,58647.0
2021-01-06 12:20:00,55.43,55.45,55.34,55.35,48674.0,44.2906,44.3065,44.2187,44.2266,48674.0
2021-01-06 12:30:00,55.38,55.5,55.3,55.44,60355.0,44.2506,44.3465,44.1867,44.2986,60355.0
2021-01-06 12:40:00,55.47,55.56,55.4,55.5,68144.0,44.3225,44.3944,44.2666,44.3465,68144.0
2021-01-06 12:50:00,55.5,55.62,55.28,55.31,55464.0,44.3465,44.4424,44.1707,44.1947,55464.0
2021-01-06 13:00:00,55.31,55.56,55.28,55.48,43090.0,44.1947,44.3944,44.1707,44.3305,43090.0
2021-01-06 13:10:00,55.51,55.54,55.37,55.41,44500.0,44.3545,44.3785,44.2426,44.2746,44500.0
2021-01-06 13:20:00,55.42,55.49,55.3,55.41,64324.0,44.2826,44.3385,44.1867,44.2746,64324.0
2021-01-06 13:30:00,55.4,55.5,55.37,55.46,49572.0,44.2666,44.3465,44.2426,44.3145,49572.0
2021-01-06 13:40:00,55.46,55.54,55.37,55.49,104542.0,44.3145,44.3785,44.2426,44.3385,104542.0
2021-01-06 13:50:00,55.51,55.78,55.5,55.59,53067.0,44.3545,44.5702,44.3465,44.4184,53067.0
2021-01-06 14:00:00,55.57,55.66,55.49,55.49,47888.0,44.4024,44.4743,44.3385,44.3385,47888.0
2021-01-06 14:10:00,55.5,55.59,55.09,55.13,79634.0,44.3465,44.4184,44.0189,44.0509,79634.0
2021-01-06 14:20:00,55.18,55.25,54.8,54.86,72312.0,44.0908,44.1467,43.7872,43.8351,72312.0
2021-01-06 14:30:00,54.86,55.14,54.55,54.6,119688.0,43.8351,44.0588,43.5874,43.6274,119688.0
2021-01-06 14:40:00,54.6,54.61,54.17,54.18,61689.0,43.6274,43.6354,43.2838,43.2918,61689.0
2021-01-06 14:50:00,54.19,54.77,54.1,54.72,197786.0,43.2998,43.7632,43.2278,43.7233,197786.0
2021-01-06 15:00:00,54.7,54.76,54.36,54.44,86925.0,43.7073,43.7552,43.4356,43.4995,86925.0
2021-01-06 15:10:00,54.45,54.84,54.43,54.64,94429.0,43.5075,43.8191,43.4915,43.6593,94429.0
2021-01-06 15:20:00,54.64,54.82,54.25,54.61,120190.0,43.6593,43.8032,43.3477,43.6354,120190.0
2021-01-06 15:30:00,54.63,54.68,54.33,54.45,231787.0,43.6513,43.6913,43.4116,43.5075,231787.0
2021-01-06 15:40:00,54.48,55.1,54.45,55.03,112294.0,43.5315,44.0269,43.5075,43.971,112294.0
2021-01-06 15:50:00,55.01,55.2,54.8,55.08,435593.0,43.955,44.1068,43.7872,44.0109,435593.0
2021-01-07 09:30:00,55.69,56.0,55.25,55.95,116438.0,44.4983,44.746,44.1467,44.7061,116438.0
2021-01-07 09:40:00,55.98,56.59,55.87,56.5,82508.0,44.73,45.2174,44.6421,45.1455,82508.0
2021-01-07 09:50:00,56.51,56.86,56.41,56.79,77303.0,45.1535,45.4332,45.0736,45.3773,77303.0
2021-01-07 10:00:00,56.83,57.1,56.59,56.85,83350.0,45.4092,45.625,45.2174,45.4252,83350.0
2021-01-07 10:10:00,56.86,56.95,56.7,56.84,94736.0,45.4332,45.5051,45.3053,45.4172,94736.0
2021-01-07 10:20:00,56.82,57.73,56.8,57.73,109801.0,45.4012,46.1284,45.3852,46.1284,109801.0
2021-01-07 10:30:00,57.71,58.14,57.68,58.0,105228.0,46.1124,46.456,46.0884,46.3441,105228.0
2021-01-07 10:40:00,57.97,58.09,57.56,57.71,77202.0,46.3201,46.416,45.9925,46.1124,77202.0
2021-01-07 10:50:00,57.72,58.15,57.5,58.05,66294.0,46.1204,46.4639,45.9446,46.384,66294.0
2021-01-07 11:00:00,58.05,58.18,57.91,57.98,87909.0,46.384,46.4879,46.2722,46.3281,87909.0
2021-01-07 11:10:00,58.02,58.19,57.85,57.94,110947.0,46.3601,46.4959,46.2242,46.2961,110947.0
2021-01-07 11:20:00,57.97,58.02,57.61,57.62,77827.0,46.3201,46.3601,46.0325,46.0405,77827.0
2021-01-07 11:30:00,57.62,57.78,57.5,57.5,70490.0,46.0405,46.1683,45.9446,45.9446,70490.0
2021-01-07 11:40:00,57.48,57.6,57.29,57.34,32760.0,45.9286,46.0245,45.7768,45.8167,32760.0
2021-01-07 11:50:00,57.29,57.29,57.05,57.2,21128.0,45.7768,45.7768,45.585,45.7049,21128.0
2021-01-07 12:00:00,57.17,57.36,57.03,57.27,42832.0,45.6809,45.8327,45.569,45.7608,42832.0
2021-01-07 12:10:00,57.26,57.64,57.19,57.51,38069.0,45.7528,46.0564,45.6969,45.9526,38069.0
2021-01-07 12:20:00,57.53,57.71,57.5,57.6,42501.0,45.9685,46.1124,45.9446,46.0245,42501.0
2021-01-07 12:30:00,57.59,57.67,57.5,57.67,66580.0,46.0165,46.0804,45.9446,46.0804,66580.0
2021-01-07 12:40:00,57.66,57.76,57.62,57.67,78869.0,46.0724,46.1523,46.0405,46.0804,78869.0
2021-01-07 12:50:00,57.68,57.94,57.68,57.84,39813.0,46.0884,46.2961,46.0884,46.2162,39813.0
2021-01-07 13:00:00,57.83,58.09,57.81,57.99,98948.0,46.2083,46.416,46.1923,46.3361,98948.0
2021-01-07 13:10:00,58.03,58.1,57.97,58.02,175707.0,46.3681,46.424,46.3201,46.3601,175707.0
2021-01-07 13:20:00,58.03,58.05,57.97,58.02,125003.0,46.3681,46.384,46.3201,46.3601,125003.0
2021-01-07 13:30:00,58.02,58.23,57.98,58.04,37023.0,46.3601,46.5279,46.3281,46.3761,37023.0
2021-01-07 13:40:00,58.03,58.14,57.92,57.93,35979.0,46.3681,46.456,46.2802,46.2882,35979.0
2021-01-07 13:50:00,57.94,58.1,57.93,58.03,69100.0,46.2961,46.424,46.2882,46.3681,69100.0
2021-01-07 14:00:00,58.01,58.08,57.92,58.07,89529.0,46.3521,46.408,46.2802,46.4,89529.0
2021-01-07 14:10:00,58.06,58.11,57.93,58.06,57825.0,46.392,46.432,46.2882,46.392,57825.0
2021-01-07 14:20:00,58.07,58.3,58.03,58.29,55398.0,46.4,46.5838,46.3681,46.5758,55398.0
2021-01-07 14:30:00,58.3,58.63,58.3,58.61,117227.0,46.5838,46.8475,46.5838,46.8315,117227.0
2021-01-07 14:40:00,58.62,58.88,58.52,58.85,164657.0,46.8395,47.0472,46.7596,47.0233,164657.0
2021-01-07 14:50:00,58.84,58.96,58.79,58.88,134177.0,47.0153,47.1112,46.9753,47.0472,134177.0
2021-01-07 15:00:00,58.89,58.99,58.64,58.75,109199.0,47.0552,47.1351,46.8555,46.9434,109199.0
2021-01-07 15:10:00,58.74,58.93,58.67,58.92,122093.0,46.9354,47.0872,46.8794,47.0792,122093.0
2021-01-07 15:20:00,58.9,59.09,58.89,59.02,117721.0,47.0632,47.215,47.0552,47.1591,117721.0
2021-01-07 15:30:00,59.03,59.25,58.99,59.2,149593.0,47.1671,47.3429,47.1351,47.3029,149593.0
2021-01-07 15:40:00,59.2,59.26,58.99,59.07,147510.0,47.3029,47.3509,47.1351,47.1991,147510.0
2021-01-07 15:50:00,59.04,59.05,58.45,58.62,591026.0,47.1751,47.1831,46.7037,46.8395,591026.0
2021-01-08 09:30:00,59.5,59.69,59.17,59.21,241146.0,47.5426,47.6945,47.279,47.3109,241146.0
2021-01-08 09:40:00,59.19,59.47,58.89,59.26,56773.0,47.2949,47.5187,47.0552,47.3509,56773.0
2021-01-08 09:50:00,59.26,59.28,58.5,58.73,80875.0,47.3509,47.3669,46.7436,46.9274,80875.0
2021-01-08 10:00:00,58.73,58.96,58.5,58.95,69561.0,46.9274,47.1112,46.7436,47.1032,69561.0
2021-01-08 10:10:00,58.97,59.18,58.63,58.75,62471.0,47.1192,47.287,46.8475,46.9434,62471.0
2021-01-08 10:20:00,58.75,58.82,58.22,58.26,171699.0,46.9434,46.9993,46.5199,46.5518,171699.0
2021-01-08 10:30:00,58.28,58.48,57.99,58.33,104143.0,46.5678,46.7276,46.3361,46.6078,104143.0
2021-01-08 10:40:00,58.34,59.01,58.28,58.98,54540.0,46.6158,47.1511,46.5678,47.1271,54540.0
2021-01-08 10:50:00,59.02,59.1,58.85,59.09,63802.0,47.1591,47.223,47.0233,47.215,63802.0
2021-01-08 11:00:00,59.06,59.25,58.8,58.9,62043.0,47.1911,47.3429,46.9833,47.0632,62043.0
2021-01-08 11:10:00,58.89,59.21,58.82,59.08,139215.0,47.0552,47.3109,46.9993,47.207,139215.0
2021-01-08 11:20:00,59.05,59.23,58.82,58.87,74855.0,47.1831,47.3269,46.9993,47.0393,74855.0
2021-01-08 11:30:00,58.86,59.3,58.77,59.21,99898.0,47.0313,47.3828,46.9593,47.3109,99898.0
2021-01-08 11:40:00,59.21,59.6,59.17,59.6,85050.0,47.3109,47.6225,47.279,47.6225,85050.0
2021-01-08 11:50:00,59.58,59.61,59.28,59.35,81253.0,47.6066,47.6305,47.3669,47.4228,81253.0
2021-01-08 12:00:00,59.34,59.35,59.14,59.26,80502.0,47.4148,47.4228,47.255,47.3509,80502.0
2021-01-08 12:10:00,59.27,59.55,59.26,59.55,122907.0,47.3589,47.5826,47.3509,47.5826,122907.0
2021-01-08 12:20:00,59.54,59.67,59.49,59.61,68125.0,47.5746,47.6785,47.5347,47.6305,68125.0
2021-01-08 12:30:00,59.59,59.65,59.46,59.52,62504.0,47.6146,47.6625,47.5107,47.5586,62504.0
2021-01-08 12:40:00,59.54,59.59,59.42,59.45,77102.0,47.5746,47.6146,47.4787,47.5027,77102.0
2021-01-08 12:50:00,59.44,59.53,59.35,59.36,94060.0,47.4947,47.5666,47.4228,47.4308,94060.0
2021-01-08 13:00:00,59.32,59.42,58.99,59.04,89906.0,47.3988,47.4787,47.1351,47.1751,89906.0
2021-01-08 13:10:00,59.04,59.07,58.46,58.46,76845.0,47.1751,47.1991,46.7116,46.7116,76845.0
2021-01-08 13:20:00,58.5,58.68,58.24,58.53,85440.0,46.7436,46.8874,46.5359,46.7676,85440.0
2021-01-08 13:30:00,58.52,58.67,58.29,58.64,92077.0,46.7596,46.8794,46.5758,46.8555,92077.0
2021-01-08 13:40:00,58.64,58.76,58.45,58.63,71044.0,46.8555,46.9514,46.7037,46.8475,71044.0
2021-01-08 13:50:00,58.62,58.69,58.22,58.36,140590.0,46.8395,46.8954,46.5199,46.6317,140590.0
2021-01-08 14:00:00,58.37,58.54,58.31,58.46,96511.0,46.6397,46.7756,46.5918,46.7116,96511.0
2021-01-08 14:10:00,58.45,58.63,58.45,58.57,58281.0,46.7037,46.8475,46.7037,46.7995,58281.0
2021-01-08 14:20:00,58.55,58.96,58.46,58.92,73244.0,46.7836,47.1112,46.7116,47.0792,73244.0
2021-01-08 14:30:00,58.92,59.23,58.87,59.19,90358.0,47.0792,47.3269,47.0393,47.2949,90358.0
2021-01-08 14:40:00,59.17,59.18,58.91,59.1,78659.0,47.279,47.287,47.0712,47.223,78659.0
2021-01-08 14:50:00,59.1,59.24,58.98,59.1,56041.0,47.223,47.3349,47.1271,47.223,56041.0
2021-01-08 15:00:00,59.1,59.56,59.1,59.56,89462.0,47.223,47.5906,47.223,47.5906,89462.0
2021-01-08 15:10:00,59.54,59.56,59.25,59.29,65501.0,47.5746,47.5906,47.3429,47.3748,65501.0
2021-01-08 15:20:00,59.28,59.37,59.19,59.37,133931.0,47.3669,47.4388,47.2949,47.4388,133931.0
2021-01-08 15:30:00,59.36,59.52,59.26,59.43,178019.0,47.4308,47.5586,47.3509,47.4867,178019.0
2021-01-08 15:40:00,59.43,59.51,59.3,59.34,246529.0,47.4867,47.5506,47.3828,47.4148,246529.0
2021-01-08 15:50:00,59.31,59.37,58.83,58.87,366554.0,47.3908,47.4388,47.0073,47.0393,366554.0
2021-01-11 09:30:00,57.43,58.28,56.8,58.0,165035.0,45.8886,46.5678,45.3852,46.3441,165035.0
2021-01-11 09:40:00,58.01,58.53,57.9,58.19,66851.0,46.3521,46.7676,46.2642,46.4959,66851.0
2021-01-11 09:50:00,58.16,58.67,58.09,58.67,37327.0,46.4719,46.8794,46.416,46.8794,37327.0
2021-01-11 10:00:00,58.56,58.66,58.37,58.44,36182.0,46.7916,46.8715,46.6397,46.6957,36182.0
2021-01-11 10:10:00,58.46,58.95,58.44,58.9,56782.0,46.7116,47.1032,46.6957,47.0632,56782.0
2021-01-11 10:20:00,58.9,59.08,58.47,58.55,74103.0,47.0632,47.207,46.7196,46.7836,74103.0
2021-01-11 10:30:00,58.54,58.88,58.5,58.84,42962.0,46.7756,47.0472,46.7436,47.0153,42962.0
2021-01-11 10:40:00,58.9,59.16,58.84,59.09,52169.0,47.0632,47.271,47.0153,47.215,52169.0
2021-01-11 10:50:00,59.02,59.02,58.46,58.74,23675.0,47.1591,47.1591,46.7116,46.9354,23675.0
2021-01-11 11:00:00,58.74,58.75,58.48,58.58,29852.0,46.9354,46.9434,46.7276,46.8075,29852.0
2021-01-11 11:10:00,58.59,58.68,58.45,58.65,104047.0,46.8155,46.8874,46.7037,46.8635,104047.0
2021-01-11 11:20:00,58.69,59.12,58.69,59.11,37939.0,46.8954,47.239,46.8954,47.231,37939.0
2021-01-11 11:30:00,59.13,59.13,58.82,59.04,35997.0,47.247,47.247,46.9993,47.1751,35997.0
2021-01-11 11:40:00,59.08,59.12,58.94,58.97,31525.0,47.207,47.239,47.0952,47.1192,31525.0
2021-01-11 11:50:00,58.97,59.21,58.87,59.21,48854.0,47.1192,47.3109,47.0393,47.3109,48854.0
2021-01-11 12:00:00,59.21,59.48,59.15,59.19,61233.0,47.3109,47.5267,47.263,47.2949,61233.0
2021-01-11 12:10:00,59.19,59.33,59.05,59.14,63050.0,47.2949,47.4068,47.1831,47.255,63050.0
2021-01-11 12:20:00,59.09,59.23,59.03,59.18,52711.0,47.215,47.3269,47.1671,47.287,52711.0
2021-01-11 12:30:00,59.19,59.5,59.19,59.47,64397.0,47.2949,47.5426,47.2949,47.5187,64397.0
2021-01-11 12:40:00,59.47,59.5,59.29,59.38,53931.0,47.5187,47.5426,47.3748,47.4468,53931.0
2021-01-11 12:50:00,59.4,59.46,59.3,59.42,73770.0,47.4627,47.5107,47.3828,47.4787,73770.0
2021-01-11 13:00:00,59.42,59.66,59.38,59.38,70015.0,47.4787,47.6705,47.4468,47.4468,70015.0
2021-01-11 13:10:00,59.38,59.54,59.38,59.54,44889.0,47.4468,47.5746,47.4468,47.5746,44889.0
2021-01-11 13:20:00,59.53,59.54,59.23,59.35,48758.0,47.5666,47.5746,47.3269,47.4228,48758.0
2021-01-11 13:30:00,59.37,59.47,59.31,59.46,43174.0,47.4388,47.5187,47.3908,47.5107,43174.0
2021-01-11 13:40:00,59.46,59.46,59.2,59.36,65036.0,47.5107,47.5107,47.3029,47.4308,65036.0
2021-01-11 13:50:00,59.37,59.5,59.35,59.42,63200.0,47.4388,47.5426,47.4228,47.4787,63200.0
2021-01-11 14:00:00,59.43,59.6,59.38,59.6,62416.0,47.4867,47.6225,47.4468,47.6225,62416.0
2021-01-11 14:10:00,59.6,59.66,59.41,59.41,91349.0,47.6225,47.6705,47.4707,47.4707,91349.0
2021-01-11 14:20:00,59.41,59.42,59.24,59.32,39242.0,47.4707,47.4787,47.3349,47.3988,39242.0
2021-01-11 14:30:00,59.32,59.38,59.25,59.37,42904.0,47.3988,47.4468,47.3429,47.4388,42904.0
2021-01-11 14:40:00,59.36,59.49,59.33,59.49,58367.0,47.4308,47.5347,47.4068,47.5347,58367.0
2021-01-11 14:50:00,59.48,59.68,59.46,59.65,107264.0,47.5267,47.6865,47.5107,47.6625,107264.0
2021-01-11 15:00:00,59.65,59.71,59.55,59.55,92541.0,47.6625,47.7104,47.5826,47.5826,92541.0
2021-01-11 15:10:00,59.55,59.56,59.39,59.5,99028.0,47.5826,47.5906,47.4548,47.5426,99028.0
2021-01-11 15:20:00,59.5,59.93,59.5,59.92,154132.0,47.5426,47.8862,47.5426,47.8782,154132.0
2021-01-11 15:30:00,59.93,60.03,59.66,59.71,135008.0,47.8862,47.9661,47.6705,47.7104,135008.0
2021-01-11 15:40:00,59.69,59.74,59.47,59.56,186922.0,47.6945,47.7344,47.5187,47.5906,186922.0
2021-01-11 15:50:00,59.55,59.69,59.42,59.59,622177.0,47.5826,47.6945,47.4787,47.6146,622177.0
2021-01-12 09:30:00,60.79,61.14,60.31,60.96,256369.0,48.5734,48.8531,48.1899,48.7092,256369.0
2021-01-12 09:40:00,60.92,61.21,60.58,61.0,128768.0,48.6773,48.909,48.4056,48.7412,128768.0
2021-01-12 09:50:00,61.0,61.58,60.78,61.58,67278.0,48.7412,49.2046,48.5654,49.2046,67278.0
2021-01-12 10:00:00,61.58,61.75,61.31,61.69,80631.0,49.2046,49.3405,48.9889,49.2925,80631.0
2021-01-12 10:10:00,61.73,62.33,61.67,62.08,167793.0,49.3245,49.8039,49.2766,49.6042,167793.0
2021-01-12 10:20:00,62.11,62.33,61.97,62.19,83055.0,49.6281,49.8039,49.5163,49.6921,83055.0
2021-01-12 10:30:00,62.21,62.23,61.96,62.04,95127.0,49.708,49.724,49.5083,49.5722,95127.0
2021-01-12 10:40:00,62.06,62.47,61.78,62.18,158892.0,49.5882,49.9158,49.3644,49.6841,158892.0
2021-01-12 10:50:00,62.19,62.63,62.08,62.54,115455.0,49.6921,50.0436,49.6042,49.9717,115455.0
2021-01-12 11:00:00,62.59,62.62,62.15,62.41,77064.0,50.0117,50.0356,49.6601,49.8678,77064.0
2021-01-12 11:10:00,62.44,62.47,62.17,62.33,93106.0,49.8918,49.9158,49.6761,49.8039,93106.0
2021-01-12 11:20:00,62.34,62.45,62.23,62.24,69446.0,49.8119,49.8998,49.724,49.732,69446.0
2021-01-12 11:30:00,62.24,62.53,62.2,62.48,83744.0,49.732,49.9637,49.7,49.9238,83744.0
2021-01-12 11:40:00,62.48,63.03,62.38,63.02,194776.0,49.9238,50.3632,49.8439,50.3553,194776.0
2021-01-12 11:50:00,63.03,63.03,62.5,62.68,54997.0,50.3632,50.3632,49.9398,50.0836,54997.0
2021-01-12 12:00:00,62.68,62.69,62.19,62.36,190743.0,50.0836,50.0916,49.6921,49.8279,190743.0
2021-01-12 12:10:00,62.37,62.42,61.78,62.23,224599.0,49.8359,49.8758,49.3644,49.724,224599.0
2021-01-12 12:20:00,62.19,62.19,61.85,62.07,87533.0,49.6921,49.6921,49.4204,49.5962,87533.0
2021-01-12 12:30:00,62.05,62.11,61.92,62.03,43208.0,49.5802,49.6281,49.4763,49.5642,43208.0
2021-01-12 12:40:00,62.02,62.06,61.85,61.94,29350.0,49.5562,49.5882,49.4204,49.4923,29350.0
2021-01-12 12:50:00,61.92,62.12,61.88,61.98,51904.0,49.4763,49.6361,49.4443,49.5243,51904.0
2021-01-12 13:00:00,61.99,62.0,61.63,61.95,43400.0,49.5322,49.5402,49.2446,49.5003,43400.0
2021-01-12 13:10:00,61.95,62.03,61.8,61.87,24744.0,49.5003,49.5642,49.3804,49.4364,24744.0
2021-01-12 13:20:00,61.88,62.03,61.84,61.99,43236.0,49.4443,49.5642,49.4124,49.5322,43236.0
2021-01-12 13:30:00,62.0,62.14,61.83,61.92,43352.0,49.5402,49.6521,49.4044,49.4763,43352.0
2021-01-12 13:40:00,61.91,62.05,61.83,61.98,70943.0,49.4683,49.5802,49.4044,49.5243,70943.0
2021-01-12 13:50:00,61.99,61.99,61.75,61.85,31027.0,49.5322,49.5322,49.3405,49.4204,31027.0
2021-01-12 14:00:00,61.86,61.99,61.7,61.73,29156.0,49.4284,49.5322,49.3005,49.3245,29156.0
2021-01-12 14:10:00,61.73,61.78,61.58,61.63,50454.0,49.3245,49.3644,49.2046,49.2446,50454.0
2021-01-12 14:20:00,61.65,61.9,61.64,61.89,49157.0,49.2606,49.4603,49.2526,49.4523,49157.0
2021-01-12 14:30:00,61.82,61.95,61.68,61.71,61465.0,49.3964,49.5003,49.2845,49.3085,61465.0
2021-01-12 14:40:00,61.72,61.77,61.52,61.57,44934.0,49.3165,49.3565,49.1567,49.1966,44934.0
2021-01-12 14:50:00,61.59,61.65,61.47,61.62,41572.0,49.2126,49.2606,49.1167,49.2366,41572.0
2021-01-12 15:00:00,61.6,61.63,61.45,61.59,60067.0,49.2206,49.2446,49.1008,49.2126,60067.0
2021-01-12 15:10:00,61.61,61.67,61.53,61.63,49764.0,49.2286,49.2766,49.1647,49.2446,49764.0
2021-01-12 15:20:00,61.64,61.87,61.64,61.75,103654.0,49.2526,49.4364,49.2526,49.3405,103654.0
2021-01-12 15:30:00,61.75,62.33,61.75,62.33,172827.0,49.3405,49.8039,49.3405,49.8039,172827.0
2021-01-12 15:40:00,62.35,62.59,62.32,62.54,162004.0,49.8199,50.0117,49.7959,49.9717,162004.0
2021-01-12 15:50:00,62.55,62.6,62.35,62.45,397259.0,49.9797,50.0197,49.8199,49.8998,397259.0
2021-01-13 09:30:00,62.13,62.34,60.53,60.71,157207.0,49.6441,49.8119,48.3657,48.5095,157207.0
2021-01-13 09:40:00,60.72,60.79,60.3,60.34,113751.0,48.5175,48.5734,48.1819,48.2138,113751.0
2021-01-13 09:50:00,60.37,60.45,60.18,60.4,218827.0,48.2378,48.3017,48.086,48.2618,218827.0
2021-01-13 10:00:00,60.4,60.49,59.93,60.41,181773.0,48.2618,48.3337,47.8862,48.2698,181773.0
2021-01-13 10:10:00,60.46,60.9,60.46,60.89,169007.0,48.3097,48.6613,48.3097,48.6533,169007.0
2021-01-13 10:20:00,60.85,61.28,60.83,61.12,35323.0,48.6213,48.9649,48.6054,48.8371,35323.0
2021-01-13 10:30:00,61.02,61.07,60.7,60.83,36261.0,48.7572,48.7971,48.5015,48.6054,36261.0
2021-01-13 10:40:00,60.85,60.89,60.45,60.57,53093.0,48.6213,48.6533,48.3017,48.3976,53093.0
2021-01-13 10:50:00,60.55,60.8,60.54,60.7,27841.0,48.3816,48.5814,48.3736,48.5015,27841.0
2021-01-13 11:00:00,60.69,60.69,60.23,60.37,39986.0,48.4935,48.4935,48.1259,48.2378,39986.0
2021-01-13 11:10:00,60.38,60.51,60.26,60.48,42053.0,48.2458,48.3497,48.1499,48.3257,42053.0
2021-01-13 11:20:00,60.48,60.75,60.41,60.74,35494.0,48.3257,48.5414,48.2698,48.5334,35494.0
2021-01-13 11:30:00,60.78,60.81,60.33,60.39,39215.0,48.5654,48.5894,48.2058,48.2538,39215.0
2021-01-13 11:40:00,60.41,60.44,60.1,60.14,33052.0,48.2698,48.2937,48.0221,48.054,33052.0
2021-01-13 11:50:00,60.13,60.13,59.91,59.96,46431.0,48.046,48.046,47.8702,47.9102,46431.0
2021-01-13 12:00:00,59.96,60.09,59.84,60.01,94073.0,47.9102,48.0141,47.8143,47.9502,94073.0
2021-01-13 12:10:00,59.98,60.01,59.8,59.9,39331.0,47.9262,47.9502,47.7824,47.8623,39331.0
2021-01-13 12:20:00,59.9,60.1,59.89,60.06,59698.0,47.8623,48.0221,47.8543,47.9901,59698.0
2021-01-13 12:30:00,60.06,60.08,59.97,60.06,36658.0,47.9901,48.0061,47.9182,47.9901,36658.0
2021-01-13 12:40:00,60.08,60.32,60.05,60.29,88697.0,48.0061,48.1979,47.9821,48.1739,88697.0
2021-01-13 12:50:00,60.27,60.58,60.26,60.36,83762.0,48.1579,48.4056,48.1499,48.2298,83762.0
2021-01-13 13:00:00,60.34,60.51,60.19,60.45,44062.0,48.2138,48.3497,48.094,48.3017,44062.0
2021-01-13 13:10:00,60.43,60.46,60.35,60.43,20023.0,48.2857,48.3097,48.2218,48.2857,20023.0
2021-01-13 13:20:00,60.44,60.6,60.41,60.49,54030.0,48.2937,48.4216,48.2698,48.3337,54030.0
2021-01-13 13:30:00,60.49,60.65,60.4,60.62,29554.0,48.3337,48.4615,48.2618,48.4376,29554.0
2021-01-13 13:40:00,60.61,60.71,60.54,60.64,13906.0,48.4296,48.5095,48.3736,48.4535,13906.0
2021-01-13 13:50:00,60.69,60.83,60.68,60.83,16134.0,48.4935,48.6054,48.4855,48.6054,16134.0
2021-01-13 14:00:00,60.82,60.89,60.68,60.83,73257.0,48.5974,48.6533,48.4855,48.6054,73257.0
2021-01-13 14:10:00,60.83,60.94,60.75,60.93,29782.0,48.6054,48.6933,48.5414,48.6853,29782.0
2021-01-13 14:20:00,60.92,60.95,60.76,60.8,45345.0,48.6773,48.7012,48.5494,48.5814,45345.0
2021-01-13 14:30:00,60.79,60.83,60.69,60.74,30561.0,48.5734,48.6054,48.4935,48.5334,30561.0
2021-01-13 14:40:00,60.73,60.75,60.56,60.71,99327.0,48.5255,48.5414,48.3896,48.5095,99327.0
2021-01-13 14:50:00,60.7,60.75,60.61,60.69,36847.0,48.5015,48.5414,48.4296,48.4935,36847.0
2021-01-13 15:00:00,60.68,60.69,60.42,60.46,43727.0,48.4855,48.4935,48.2778,48.3097,43727.0
2021-01-13 15:10:00,60.48,60.56,60.44,60.51,49115.0,48.3257,48.3896,48.2937,48.3497,49115.0
2021-01-13 15:20:00,60.51,60.54,60.3,60.31,48043.0,48.3497,48.3736,48.1819,48.1899,48043.0
2021-01-13 15:30:00,60.31,60.35,60.21,60.25,49366.0,48.1899,48.2218,48.11,48.1419,49366.0
2021-01-13 15:40:00,60.27,60.41,60.24,60.4,106826.0,48.1579,48.2698,48.1339,48.2618,106826.0
2021-01-13 15:50:00,60.38,60.65,60.32,60.47,224949.0,48.2458,48.4615,48.1979,48.3177,224949.0
2021-01-14 09:30:00,60.29,60.82,60.11,60.56,126439.0,48.4641,48.8902,48.3194,48.6812,126439.0
2021-01-14 09:40:00,60.58,60.65,60.29,60.45,76446.0,48.6972,48.7535,48.4641,48.5927,76446.0
2021-01-14 09:50:00,60.5,61.2,60.46,61.18,107881.0,48.6329,49.1956,48.6008,49.1796,107881.0
2021-01-14 10:00:00,61.16,61.45,61.09,61.3,47465.0,49.1635,49.3966,49.1072,49.276,47465.0
2021-01-14 10:10:00,61.29,61.67,61.14,61.6,54591.0,49.268,49.5734,49.1474,49.5172,54591.0
2021-01-14 10:20:00,61.6,61.65,61.35,61.35,78213.0,49.5172,49.5574,49.3162,49.3162,78213.0
2021-01-14 10:30:00,61.31,61.74,60.82,60.91,35475.0,49.2841,49.6297,48.8902,48.9625,35475.0
2021-01-14 10:40:00,60.9,61.24,60.5,60.51,38347.0,48.9545,49.2278,48.6329,48.641,38347.0
2021-01-14 10:50:00,60.52,60.84,60.46,60.84,31206.0,48.649,48.9063,48.6008,48.9063,31206.0
2021-01-14 11:00:00,60.87,61.16,60.87,61.12,27939.0,48.9304,49.1635,48.9304,49.1313,27939.0
2021-01-14 11:10:00,61.18,61.42,61.13,61.36,32564.0,49.1796,49.3725,49.1394,49.3243,32564.0
2021-01-14 11:20:00,61.38,61.62,61.31,61.49,47694.0,49.3403,49.5333,49.2841,49.4288,47694.0
2021-01-14 11:30:00,61.49,61.67,61.25,61.25,48379.0,49.4288,49.5734,49.2358,49.2358,48379.0
2021-01-14 11:40:00,61.25,61.32,61.11,61.14,19767.0,49.2358,49.2921,49.1233,49.1474,19767.0
2021-01-14 11:50:00,61.16,61.27,61.02,61.18,28379.0,49.1635,49.2519,49.0509,49.1796,28379.0
2021-01-14 12:00:00,61.22,61.25,61.08,61.16,22800.0,49.2117,49.2358,49.0992,49.1635,22800.0
2021-01-14 12:10:00,61.15,61.29,61.12,61.18,28016.0,49.1554,49.268,49.1313,49.1796,28016.0
2021-01-14 12:20:00,61.21,61.37,61.18,61.36,20824.0,49.2037,49.3323,49.1796,49.3243,20824.0
2021-01-14 12:30:00,61.34,61.51,61.18,61.47,35079.0,49.3082,49.4448,49.1796,49.4127,35079.0
2021-01-14 12:40:00,61.46,61.52,61.13,61.21,24632.0,49.4046,49.4529,49.1394,49.2037,24632.0
2021-01-14 12:50:00,61.19,61.5,61.18,61.49,23913.0,49.1876,49.4368,49.1796,49.4288,23913.0
2021-01-14 13:00:00,61.49,61.61,61.43,61.57,27500.0,49.4288,49.5252,49.3805,49.4931,27500.0
2021-01-14 13:10:00,61.57,61.6,61.48,61.48,23714.0,49.4931,49.5172,49.4207,49.4207,23714.0
2021-01-14 13:20:00,61.49,61.7,61.45,61.68,80844.0,49.4288,49.5976,49.3966,49.5815,80844.0
2021-01-14 13:30:00,61.72,61.99,61.69,61.92,50053.0,49.6136,49.8307,49.5895,49.7744,50053.0
2021-01-14 13:40:00,61.92,62.02,61.84,62.0,39551.0,49.7744,49.8548,49.7101,49.8387,39551.0
2021-01-14 13:50:00,62.03,62.1,61.92,61.97,29158.0,49.8628,49.9191,49.7744,49.8146,29158.0
2021-01-14 14:00:00,61.98,62.21,61.97,62.18,43763.0,49.8226,50.0075,49.8146,49.9834,43763.0
2021-01-14 14:10:00,62.18,62.55,62.18,62.31,72393.0,49.9834,50.2808,49.9834,50.0879,72393.0
2021-01-14 14:20:00,62.33,62.61,62.21,62.6,106424.0,50.104,50.3291,50.0075,50.321,106424.0
2021-01-14 14:30:00,62.61,62.96,62.57,62.94,76911.0,50.3291,50.6104,50.2969,50.5943,76911.0
2021-01-14 14:40:00,62.95,62.97,62.51,62.53,106914.0,50.6024,50.6185,50.2487,50.2648,106914.0
2021-01-14 14:50:00,62.53,62.84,62.53,62.76,72326.0,50.2648,50.514,50.2648,50.4496,72326.0
2021-01-14 15:00:00,62.78,62.91,62.58,62.58,71726.0,50.4657,50.5702,50.305,50.305,71726.0
2021-01-14 15:10:00,62.59,62.9,62.17,62.23,136728.0,50.313,50.5622,49.9754,50.0236,136728.0
2021-01-14 15:20:00,62.23,62.46,62.23,62.39,96401.0,50.0236,50.2085,50.0236,50.1522,96401.0
2021-01-14 15:30:00,62.39,62.64,62.36,62.47,110780.0,50.1522,50.3532,50.1281,50.2165,110780.0
2021-01-14 15:40:00,62.46,62.51,62.29,62.42,91691.0,50.2085,50.2487,50.0718,50.1763,91691.0
2021-01-14 15:50:00,62.53,62.53,62.03,62.23,241413.0,50.2648,50.2648,49.8628,50.0236,241413.0
2021-01-15 09:30:00,60.94,61.04,60.19,60.22,279316.0,48.9866,49.067,48.3837,48.4079,279316.0
2021-01-15 09:40:00,60.25,60.42,59.94,60.07,104410.0,48.432,48.5686,48.1828,48.2873,104410.0
2021-01-15 09:50:00,60.07,60.11,59.83,59.91,45582.0,48.2873,48.3194,48.0944,48.1587,45582.0
2021-01-15 10:00:00,59.9,59.9,58.64,58.68,161908.0,48.1506,48.1506,47.1378,47.1699,161908.0
2021-01-15 10:10:00,58.63,59.16,58.55,58.91,74879.0,47.1297,47.5558,47.0654,47.3548,74879.0
2021-01-15 10:20:00,58.93,59.4,58.66,59.33,97528.0,47.3709,47.7487,47.1539,47.6924,97528.0
2021-01-15 10:30:00,59.32,59.81,59.27,59.46,57182.0,47.6844,48.0783,47.6442,47.7969,57182.0
2021-01-15 10:40:00,59.42,59.8,59.37,59.43,69257.0,47.7648,48.0702,47.7246,47.7728,69257.0
2021-01-15 10:50:00,59.45,59.61,59.22,59.32,48095.0,47.7889,47.9175,47.604,47.6844,48095.0
2021-01-15 11:00:00,59.32,59.52,59.2,59.45,52986.0,47.6844,47.8452,47.5879,47.7889,52986.0
2021-01-15 11:10:00,59.48,59.85,59.3,59.82,54365.0,47.813,48.1104,47.6683,48.0863,54365.0
2021-01-15 11:20:00,59.83,60.0,59.72,59.94,57256.0,48.0944,48.231,48.0059,48.1828,57256.0
2021-01-15 11:30:00,59.93,60.25,59.92,60.23,40232.0,48.1747,48.432,48.1667,48.4159,40232.0
2021-01-15 11:40:00,60.21,60.23,59.94,59.94,41338.0,48.3998,48.4159,48.1828,48.1828,41338.0
2021-01-15 11:50:00,59.89,59.89,59.58,59.61,40456.0,48.1426,48.1426,47.8934,47.9175,40456.0
2021-01-15 12:00:00,59.6,59.66,59.51,59.51,36812.0,47.9095,47.9577,47.8371,47.8371,36812.0
2021-01-15 12:10:00,59.48,59.9,59.44,59.9,32994.0,47.813,48.1506,47.7809,48.1506,32994.0
2021-01-15 12:20:00,59.89,59.9,59.6,59.63,24367.0,48.1426,48.1506,47.9095,47.9336,24367.0
2021-01-15 12:30:00,59.62,59.75,59.55,59.75,28237.0,47.9256,48.0301,47.8693,48.0301,28237.0
2021-01-15 12:40:00,59.75,59.91,59.71,59.87,30640.0,48.0301,48.1587,47.9979,48.1265,30640.0
2021-01-15 12:50:00,59.85,60.27,59.8,60.26,30148.0,48.1104,48.4481,48.0702,48.44,30148.0
2021-01-15 13:00:00,60.27,60.53,60.13,60.17,45932.0,48.4481,48.6571,48.3355,48.3677,45932.0
2021-01-15 13:10:00,60.27,60.55,60.14,60.39,77667.0,48.4481,48.6731,48.3436,48.5445,77667.0
2021-01-15 13:20:00,60.41,60.41,60.0,60.07,55778.0,48.5606,48.5606,48.231,48.2873,55778.0
2021-01-15 13:30:00,60.07,60.18,60.02,60.15,26080.0,48.2873,48.3757,48.2471,48.3516,26080.0
2021-01-15 13:40:00,60.14,60.3,60.11,60.23,48849.0,48.3436,48.4722,48.3194,48.4159,48849.0
2021-01-15 13:50:00,60.23,60.28,60.01,60.28,49220.0,48.4159,48.4561,48.2391,48.4561,49220.0
2021-01-15 14:00:00,60.27,60.31,60.04,60.05,33259.0,48.4481,48.4802,48.2632,48.2712,33259.0
2021-01-15 14:10:00,60.04,60.09,59.8,59.82,60932.0,48.2632,48.3034,48.0702,48.0863,60932.0
2021-01-15 14:20:00,59.81,59.93,59.6,59.69,51083.0,48.0783,48.1747,47.9095,47.9818,51083.0
2021-01-15 14:30:00,59.69,59.99,59.69,59.77,29395.0,47.9818,48.223,47.9818,48.0461,29395.0
2021-01-15 14:40:00,59.75,59.94,59.64,59.94,37380.0,48.0301,48.1828,47.9416,48.1828,37380.0
2021-01-15 14:50:00,59.95,59.97,59.64,59.69,42919.0,48.1908,48.2069,47.9416,47.9818,42919.0
2021-01-15 15:00:00,59.71,59.76,59.45,59.5,57488.0,47.9979,48.0381,47.7889,47.8291,57488.0
2021-01-15 15:10:00,59.5,59.67,59.41,59.45,49617.0,47.8291,47.9657,47.7567,47.7889,49617.0
2021-01-15 15:20:00,59.44,59.68,59.43,59.61,49240.0,47.7809,47.9738,47.7728,47.9175,49240.0
2021-01-15 15:30:00,59.6,59.6,59.15,59.19,91710.0,47.9095,47.9095,47.5477,47.5799,91710.0
2021-01-15 15:40:00,59.19,59.38,59.03,59.12,155664.0,47.5799,47.7326,47.4513,47.5236,155664.0
2021-01-15 15:50:00,59.12,59.45,59.05,59.17,513154.0,47.5236,47.7889,47.4674,47.5638,513154.0
2021-01-19 09:30:00,60.26,60.69,59.96,60.66,106107.0,48.44,48.7857,48.1989,48.7616,106107.0
2021-01-19 09:40:00,60.64,60.78,60.18,60.58,58197.0,48.7455,48.858,48.3757,48.6972,58197.0
2021-01-19 09:50:00,60.57,60.77,60.4,60.55,61122.0,48.6892,48.85,48.5526,48.6731,61122.0
2021-01-19 10:00:00,60.54,60.77,60.27,60.33,74001.0,48.6651,48.85,48.4481,48.4963,74001.0
2021-01-19 10:10:00,60.33,60.39,60.05,60.07,60136.0,48.4963,48.5445,48.2712,48.2873,60136.0
2021-01-19 10:20:00,60.03,60.37,59.87,60.37,34750.0,48.2551,48.5284,48.1265,48.5284,34750.0
2021-01-19 10:30:00,60.35,60.76,60.3,60.7,28102.0,48.5124,48.8419,48.4722,48.7937,28102.0
2021-01-19 10:40:00,60.68,61.04,60.68,60.95,43072.0,48.7776,49.067,48.7776,48.9947,43072.0
2021-01-19 10:50:00,60.97,61.14,60.75,60.79,22237.0,49.0108,49.1474,48.8339,48.8661,22237.0
2021-01-19 11:00:00,60.8,61.02,60.78,60.96,22786.0,48.8741,49.0509,48.858,49.0027,22786.0
2021-01-19 11:10:00,60.96,61.14,60.84,60.9,31122.0,49.0027,49.1474,48.9063,48.9545,31122.0
2021-01-19 11:20:00,60.93,61.09,60.87,61.0,20937.0,48.9786,49.1072,48.9304,49.0349,20937.0
2021-01-19 11:30:00,60.98,60.98,60.64,60.83,27684.0,49.0188,49.0188,48.7455,48.8982,27684.0
2021-01-19 11:40:00,60.87,61.17,60.87,61.17,30866.0,48.9304,49.1715,48.9304,49.1715,30866.0
2021-01-19 11:50:00,61.16,61.23,60.91,60.92,41554.0,49.1635,49.2198,48.9625,48.9706,41554.0
2021-01-19 12:00:00,60.9,60.97,60.69,60.73,36108.0,48.9545,49.0108,48.7857,48.8178,36108.0
2021-01-19 12:10:00,60.69,60.79,60.55,60.56,23892.0,48.7857,48.8661,48.6731,48.6812,23892.0
2021-01-19 12:20:00,60.57,60.62,60.33,60.54,35298.0,48.6892,48.7294,48.4963,48.6651,35298.0
2021-01-19 12:30:00,60.55,60.61,60.34,60.37,22053.0,48.6731,48.7214,48.5043,48.5284,22053.0
2021-01-19 12:40:00,60.37,60.47,60.35,60.37,29869.0,48.5284,48.6088,48.5124,48.5284,29869.0
2021-01-19 12:50:00,60.32,60.39,60.24,60.35,24405.0,48.4882,48.5445,48.4239,48.5124,24405.0
2021-01-19 13:00:00,60.36,60.55,60.31,60.53,87526.0,48.5204,48.6731,48.4802,48.6571,87526.0
2021-01-19 13:10:00,60.53,60.62,60.32,60.37,32288.0,48.6571,48.7294,48.4882,48.5284,32288.0
2021-01-19 13:20:00,60.38,60.51,60.27,60.49,25344.0,48.5365,48.641,48.4481,48.6249,25344.0
2021-01-19 13:30:00,60.49,60.71,60.46,60.71,12666.0,48.6249,48.8018,48.6008,48.8018,12666.0
2021-01-19 13:40:00,60.68,60.78,60.62,60.78,17758.0,48.7776,48.858,48.7294,48.858,17758.0
2021-01-19 13:50:00,60.8,60.93,60.75,60.8,34400.0,48.8741,48.9786,48.8339,48.8741,34400.0
2021-01-19 14:00:00,60.78,61.0,60.73,60.99,17462.0,48.858,49.0349,48.8178,49.0268,17462.0
2021-01-19 14:10:00,60.98,61.21,60.97,61.16,48905.0,49.0188,49.2037,49.0108,49.1635,48905.0
2021-01-19 14:20:00,61.14,61.2,60.89,60.93,37887.0,49.1474,49.1956,48.9464,48.9786,37887.0
2021-01-19 14:30:00,60.93,61.05,60.85,61.0,29712.0,48.9786,49.0751,48.9143,49.0349,29712.0
2021-01-19 14:40:00,61.02,61.1,60.9,60.98,39559.0,49.0509,49.1153,48.9545,49.0188,39559.0
2021-01-19 14:50:00,60.97,60.98,60.81,60.93,19424.0,49.0108,49.0188,48.8821,48.9786,19424.0
2021-01-19 15:00:00,60.95,61.08,60.88,60.97,32048.0,48.9947,49.0992,48.9384,49.0108,32048.0
2021-01-19 15:10:00,60.95,61.07,60.79,60.83,19129.0,48.9947,49.0911,48.8661,48.8982,19129.0
2021-01-19 15:20:00,60.86,60.88,60.74,60.85,21513.0,48.9223,48.9384,48.8259,48.9143,21513.0
2021-01-19 15:30:00,60.84,60.91,60.61,60.63,38622.0,48.9063,48.9625,48.7214,48.7374,38622.0
2021-01-19 15:40:00,60.62,60.62,60.49,60.49,37310.0,48.7294,48.7294,48.6249,48.6249,37310.0
2021-01-19 15:50:00,60.51,60.57,60.41,60.48,188063.0,48.641,48.6892,48.5606,48.6169,188063.0
2021-01-20 09:30:00,61.05,61.25,60.25,60.38,64111.0,49.0751,49.2358,48.432,48.5365,64111.0
2021-01-20 09:40:00,60.28,60.46,60.13,60.4,34656.0,48.4561,48.6008,48.3355,48.5526,34656.0
2021-01-20 09:50:00,60.32,60.61,59.98,60.6,30652.0,48.4882,48.7214,48.2149,48.7133,30652.0
2021-01-20 10:00:00,60.53,60.91,60.51,60.79,21407.0,48.6571,48.9625,48.641,48.8661,21407.0
2021-01-20 10:10:00,60.82,60.86,60.51,60.54,29595.0,48.8902,48.9223,48.641,48.6651,29595.0
2021-01-20 10:20:00,60.52,60.71,60.46,60.65,14248.0,48.649,48.8018,48.6008,48.7535,14248.0
2021-01-20 10:30:00,60.66,60.72,60.38,60.51,35705.0,48.7616,48.8098,48.5365,48.641,35705.0
2021-01-20 10:40:00,60.5,60.55,59.93,59.95,24495.0,48.6329,48.6731,48.1747,48.1908,24495.0
2021-01-20 10:50:00,59.94,60.0,59.77,59.85,52370.0,48.1828,48.231,48.0461,48.1104,52370.0
2021-01-20 11:00:00,59.8,59.82,59.36,59.41,45004.0,48.0702,48.0863,47.7166,47.7567,45004.0
2021-01-20 11:10:00,59.39,59.55,59.37,59.53,21789.0,47.7407,47.8693,47.7246,47.8532,21789.0
2021-01-20 11:20:00,59.58,59.72,59.5,59.72,35570.0,47.8934,48.0059,47.8291,48.0059,35570.0
2021-01-20 11:30:00,59.73,59.94,59.67,59.71,49492.0,48.014,48.1828,47.9657,47.9979,49492.0
2021-01-20 11:40:00,59.69,59.76,59.55,59.67,18616.0,47.9818,48.0381,47.8693,47.9657,18616.0
2021-01-20 11:50:00,59.69,59.83,59.52,59.58,25037.0,47.9818,48.0944,47.8452,47.8934,25037.0
2021-01-20 12:00:00,59.63,60.09,59.6,60.08,29345.0,47.9336,48.3034,47.9095,48.2953,29345.0
2021-01-20 12:10:00,60.04,60.18,59.85,59.87,17403.0,48.2632,48.3757,48.1104,48.1265,17403.0
2021-01-20 12:20:00,59.89,59.96,59.83,59.83,14858.0,48.1426,48.1989,48.0944,48.0944,14858.0
2021-01-20 12:30:00,59.87,59.88,59.6,59.69,26186.0,48.1265,48.1346,47.9095,47.9818,26186.0
2021-01-20 12:40:00,59.7,60.01,59.69,59.97,23717.0,47.9899,48.2391,47.9818,48.2069,23717.0
2021-01-20 12:50:00,59.97,60.07,59.85,60.01,16934.0,48.2069,48.2873,48.1104,48.2391,16934.0
2021-01-20 13:00:00,59.99,60.06,59.92,60.05,23235.0,48.223,48.2792,48.1667,48.2712,23235.0
2021-01-20 13:10:00,60.03,60.27,60.01,60.24,20177.0,48.2551,48.4481,48.2391,48.4239,20177.0
2021-01-20 13:20:00,60.24,60.33,60.18,60.26,15974.0,48.4239,48.4963,48.3757,48.44,15974.0
2021-01-20 13:30:00,60.28,60.4,60.28,60.35,8457.0,48.4561,48.5526,48.4561,48.5124,8457.0
2021-01-20 13:40:00,60.34,60.42,60.32,60.37,13575.0,48.5043,48.5686,48.4882,48.5284,13575.0
2021-01-20 13:50:00,60.35,60.41,60.19,60.22,7421.0,48.5124,48.5606,48.3837,48.4079,7421.0
2021-01-20 14:00:00,60.18,60.2,59.97,60.09,13875.0,48.3757,48.3918,48.2069,48.3034,13875.0
2021-01-20 14:10:00,60.07,60.09,59.94,59.99,16883.0,48.2873,48.3034,48.1828,48.223,16883.0
2021-01-20 14:20:00,60.01,60.02,59.92,60.0,10843.0,48.2391,48.2471,48.1667,48.231,10843.0
2021-01-20 14:30:00,60.0,60.08,59.94,59.98,16947.0,48.231,48.2953,48.1828,48.2149,16947.0
2021-01-20 14:40:00,59.99,60.06,59.94,60.05,16140.0,48.223,48.2792,48.1828,48.2712,16140.0
2021-01-20 14:50:00,60.09,60.11,59.94,60.01,10051.0,48.3034,48.3194,48.1828,48.2391,10051.0
2021-01-20 15:00:00,60.0,60.01,59.84,59.87,14881.0,48.231,48.2391,48.1024,48.1265,14881.0
2021-01-20 15:10:00,59.87,59.92,59.67,59.84,39973.0,48.1265,48.1667,47.9657,48.1024,39973.0
2021-01-20 15:20:00,59.84,59.99,59.81,59.95,19200.0,48.1024,48.223,48.0783,48.1908,19200.0
2021-01-20 15:30:00,59.96,59.99,59.86,59.92,31242.0,48.1989,48.223,48.1185,48.1667,31242.0
2021-01-20 15:40:00,59.92,60.03,59.86,60.01,75109.0,48.1667,48.2551,48.1185,48.2391,75109.0
2021-01-20 15:50:00,59.99,60.25,59.9,60.2,221964.0,48.223,48.432,48.1506,48.3918,221964.0
2021-01-21 09:30:00,60.11,60.46,59.8,60.0,97940.0,48.3194,48.6008,48.0702,48.231,97940.0
2021-01-21 09:40:00,59.89,60.16,59.79,59.86,27783.0,48.1426,48.3596,48.0622,48.1185,27783.0
2021-01-21 09:50:00,59.82,59.97,59.59,59.65,27791.0,48.0863,48.2069,47.9014,47.9497,27791.0
2021-01-21 10:00:00,59.69,59.89,59.21,59.25,42723.0,47.9818,48.1426,47.596,47.6281,42723.0
2021-01-21 10:10:00,59.22,59.28,59.02,59.23,67274.0,47.604,47.6522,47.4432,47.6121,67274.0
2021-01-21 10:20:00,59.23,59.23,58.92,59.12,64865.0,47.6121,47.6121,47.3629,47.5236,64865.0
2021-01-21 10:30:00,59.14,59.21,58.7,58.75,65141.0,47.5397,47.596,47.186,47.2262,65141.0
2021-01-21 10:40:00,58.75,58.82,58.56,58.73,29659.0,47.2262,47.2825,47.0735,47.2101,29659.0
2021-01-21 10:50:00,58.71,58.81,58.5,58.74,48336.0,47.194,47.2744,47.0252,47.2182,48336.0
2021-01-21 11:00:00,58.74,58.97,58.63,58.7,55800.0,47.2182,47.4031,47.1297,47.186,55800.0
2021-01-21 11:10:00,58.7,59.21,58.7,59.18,66240.0,47.186,47.596,47.186,47.5719,66240.0
2021-01-21 11:20:00,59.16,59.3,58.92,59.09,37923.0,47.5558,47.6683,47.3629,47.4995,37923.0
2021-01-21 11:30:00,59.11,59.11,58.61,58.62,30266.0,47.5156,47.5156,47.1137,47.1217,30266.0
2021-01-21 11:40:00,58.62,58.68,58.51,58.59,25523.0,47.1217,47.1699,47.0333,47.0976,25523.0
2021-01-21 11:50:00,58.59,58.75,58.46,58.59,30986.0,47.0976,47.2262,46.9931,47.0976,30986.0
2021-01-21 12:00:00,58.59,58.76,58.48,58.53,28859.0,47.0976,47.2342,47.0092,47.0494,28859.0
2021-01-21 12:10:00,58.53,58.54,58.33,58.35,34557.0,47.0494,47.0574,46.8886,46.9047,34557.0
2021-01-21 12:20:00,58.33,58.38,58.2,58.34,46394.0,46.8886,46.9288,46.7841,46.8966,46394.0
2021-01-21 12:30:00,58.32,58.59,58.29,58.38,28793.0,46.8805,47.0976,46.8564,46.9288,28793.0
2021-01-21 12:40:00,58.4,58.41,58.01,58.07,65661.0,46.9449,46.9529,46.6314,46.6796,65661.0
2021-01-21 12:50:00,58.07,58.07,57.66,57.82,145495.0,46.6796,46.6796,46.35,46.4786,145495.0
2021-01-21 13:00:00,57.82,57.87,57.46,57.48,65520.0,46.4786,46.5188,46.1892,46.2053,65520.0
2021-01-21 13:10:00,57.48,57.49,56.78,56.8,263543.0,46.2053,46.2134,45.6426,45.6587,263543.0
2021-01-21 13:20:00,56.85,56.94,55.8,55.9,426846.0,45.6989,45.7712,44.8548,44.9352,426846.0
2021-01-21 13:30:00,55.91,56.1,55.58,55.59,368248.0,44.9433,45.096,44.678,44.686,368248.0
2021-01-21 13:40:00,55.55,55.8,55.18,55.49,339809.0,44.6539,44.8548,44.3565,44.6057,339809.0
2021-01-21 13:50:00,55.5,55.9,55.27,55.63,297903.0,44.6137,44.9352,44.4288,44.7182,297903.0
2021-01-21 14:00:00,55.63,55.9,55.5,55.74,331877.0,44.7182,44.9352,44.6137,44.8066,331877.0
2021-01-21 14:10:00,55.73,55.78,55.1,55.19,239662.0,44.7986,44.8388,44.2922,44.3645,239662.0
2021-01-21 14:20:00,55.19,55.43,55.12,55.28,249206.0,44.3645,44.5574,44.3082,44.4368,249206.0
2021-01-21 14:30:00,55.26,55.83,55.15,55.54,175986.0,44.4208,44.879,44.3323,44.6458,175986.0
2021-01-21 14:40:00,55.52,55.63,55.16,55.29,217010.0,44.6298,44.7182,44.3404,44.4449,217010.0
2021-01-21 14:50:00,55.29,55.45,55.04,55.12,205084.0,44.4449,44.5735,44.2439,44.3082,205084.0
2021-01-21 15:00:00,55.11,55.37,54.96,55.29,208483.0,44.3002,44.5092,44.1796,44.4449,208483.0
2021-01-21 15:10:00,55.29,55.51,55.2,55.37,137816.0,44.4449,44.6217,44.3725,44.5092,137816.0
2021-01-21 15:20:00,55.39,55.4,55.2,55.29,125103.0,44.5253,44.5333,44.3725,44.4449,125103.0
2021-01-21 15:30:00,55.29,55.48,55.14,55.28,172231.0,44.4449,44.5976,44.3243,44.4368,172231.0
2021-01-21 15:40:00,55.28,55.34,55.02,55.08,235291.0,44.4368,44.4851,44.2278,44.2761,235291.0
2021-01-21 15:50:00,55.05,55.26,55.0,55.03,663604.0,44.252,44.4208,44.2118,44.2359,663604.0
2021-01-22 09:30:00,53.25,54.07,52.94,53.71,469785.0,42.805,43.4642,42.5558,43.1748,469785.0
2021-01-22 09:40:00,53.72,54.1,53.59,53.95,176003.0,43.1828,43.4883,43.0783,43.3677,176003.0
2021-01-22 09:50:00,53.92,53.99,53.35,53.53,140343.0,43.3436,43.3999,42.8854,43.0301,140343.0
2021-01-22 10:00:00,53.54,53.87,53.45,53.81,116228.0,43.0381,43.3034,42.9658,43.2552,116228.0
2021-01-22 10:10:00,53.81,54.06,53.49,53.84,97777.0,43.2552,43.4561,42.998,43.2793,97777.0
2021-01-22 10:20:00,53.83,53.86,53.47,53.55,84712.0,43.2713,43.2954,42.9819,43.0462,84712.0
2021-01-22 10:30:00,53.58,53.61,53.32,53.43,88859.0,43.0703,43.0944,42.8613,42.9497,88859.0
2021-01-22 10:40:00,53.45,53.89,53.43,53.82,169863.0,42.9658,43.3195,42.9497,43.2632,169863.0
2021-01-22 10:50:00,53.82,53.85,53.56,53.76,80476.0,43.2632,43.2873,43.0542,43.215,80476.0
2021-01-22 11:00:00,53.75,54.18,53.66,54.16,88165.0,43.207,43.5526,43.1346,43.5365,88165.0
2021-01-22 11:10:00,54.14,54.28,53.92,54.01,68005.0,43.5205,43.633,43.3436,43.416,68005.0
2021-01-22 11:20:00,54.02,54.32,54.02,54.19,61174.0,43.424,43.6651,43.424,43.5606,61174.0
2021-01-22 11:30:00,54.18,54.39,54.17,54.3,64688.0,43.5526,43.7214,43.5446,43.6491,64688.0
2021-01-22 11:40:00,54.31,54.33,54.13,54.28,74576.0,43.6571,43.6732,43.5124,43.633,74576.0
2021-01-22 11:50:00,54.28,54.28,53.87,53.93,80626.0,43.633,43.633,43.3034,43.3516,80626.0
2021-01-22 12:00:00,53.96,54.07,53.85,53.9,52575.0,43.3758,43.4642,43.2873,43.3275,52575.0
2021-01-22 12:10:00,53.91,53.94,53.78,53.83,47458.0,43.3356,43.3597,43.2311,43.2713,47458.0
2021-01-22 12:20:00,53.83,54.02,53.83,54.0,54425.0,43.2713,43.424,43.2713,43.4079,54425.0
2021-01-22 12:30:00,53.99,54.2,53.93,54.12,41752.0,43.3999,43.5687,43.3516,43.5044,41752.0
2021-01-22 12:40:00,54.1,54.18,54.0,54.03,46719.0,43.4883,43.5526,43.4079,43.432,46719.0
2021-01-22 12:50:00,54.02,54.35,53.97,54.13,62374.0,43.424,43.6893,43.3838,43.5124,62374.0
2021-01-22 13:00:00,54.13,54.19,53.95,53.95,49331.0,43.5124,43.5606,43.3677,43.3677,49331.0
2021-01-22 13:10:00,53.97,54.07,53.91,54.07,47431.0,43.3838,43.4642,43.3356,43.4642,47431.0
2021-01-22 13:20:00,54.07,54.14,54.0,54.12,88539.0,43.4642,43.5205,43.4079,43.5044,88539.0
2021-01-22 13:30:00,54.12,54.61,54.1,54.59,95498.0,43.5044,43.8983,43.4883,43.8822,95498.0
2021-01-22 13:40:00,54.59,54.62,54.35,54.41,61225.0,43.8822,43.9063,43.6893,43.7375,61225.0
2021-01-22 13:50:00,54.41,54.47,54.3,54.3,46592.0,43.7375,43.7857,43.6491,43.6491,46592.0
2021-01-22 14:00:00,54.29,54.44,54.27,54.33,35687.0,43.641,43.7616,43.625,43.6732,35687.0
2021-01-22 14:10:00,54.32,54.41,54.29,54.3,32786.0,43.6651,43.7375,43.641,43.6491,32786.0
2021-01-22 14:20:00,54.31,54.43,54.24,54.41,43440.0,43.6571,43.7536,43.6008,43.7375,43440.0
2021-01-22 14:30:00,54.39,54.48,54.27,54.48,43070.0,43.7214,43.7938,43.625,43.7938,43070.0
2021-01-22 14:40:00,54.48,54.66,54.46,54.66,47304.0,43.7938,43.9385,43.7777,43.9385,47304.0
2021-01-22 14:50:00,54.66,54.68,54.41,54.42,58128.0,43.9385,43.9545,43.7375,43.7455,58128.0
2021-01-22 15:00:00,54.41,54.69,54.41,54.66,51971.0,43.7375,43.9626,43.7375,43.9385,51971.0
2021-01-22 15:10:00,54.65,54.74,54.49,54.65,121539.0,43.9304,44.0028,43.8018,43.9304,121539.0
2021-01-22 15:20:00,54.65,54.78,54.57,54.75,102289.0,43.9304,44.0349,43.8661,44.0108,102289.0
2021-01-22 15:30:00,54.74,54.86,54.66,54.86,125418.0,44.0028,44.0992,43.9385,44.0992,125418.0
2021-01-22 15:40:00,54.86,54.88,54.73,54.79,129027.0,44.0992,44.1153,43.9947,44.043,129027.0
2021-01-22 15:50:00,54.82,54.98,54.79,54.85,368424.0,44.0671,44.1957,44.043,44.0912,368424.0
2021-01-25 09:30:00,54.12,54.16,53.33,53.61,215133.0,43.5044,43.5365,42.8693,43.0944,215133.0
2021-01-25 09:40:00,53.61,54.31,53.53,54.04,71035.0,43.0944,43.6571,43.0301,43.4401,71035.0
2021-01-25 09:50:00,54.09,54.43,53.57,53.62,181687.0,43.4803,43.7536,43.0623,43.1025,181687.0
2021-01-25 10:00:00,53.58,54.34,53.5,54.13,67677.0,43.0703,43.6812,43.006,43.5124,67677.0
2021-01-25 10:10:00,54.14,54.61,54.08,54.57,72799.0,43.5205,43.8983,43.4722,43.8661,72799.0
2021-01-25 10:20:00,54.57,54.72,54.43,54.47,48466.0,43.8661,43.9867,43.7536,43.7857,48466.0
2021-01-25 10:30:00,54.43,54.52,54.19,54.28,91381.0,43.7536,43.8259,43.5606,43.633,91381.0
2021-01-25 10:40:00,54.31,54.56,54.17,54.37,70334.0,43.6571,43.8581,43.5446,43.7053,70334.0
2021-01-25 10:50:00,54.34,54.39,53.89,53.9,85081.0,43.6812,43.7214,43.3195,43.3275,85081.0
2021-01-25 11:00:00,53.9,54.0,53.4,53.58,75598.0,43.3275,43.4079,42.9256,43.0703,75598.0
2021-01-25 11:10:00,53.56,54.13,53.54,53.88,87208.0,43.0542,43.5124,43.0381,43.3115,87208.0
2021-01-25 11:20:00,53.9,53.96,53.52,53.6,116775.0,43.3275,43.3758,43.0221,43.0864,116775.0
2021-01-25 11:30:00,53.63,53.98,53.54,53.91,66013.0,43.1105,43.3918,43.0381,43.3356,66013.0
2021-01-25 11:40:00,53.85,53.98,53.64,53.85,45899.0,43.2873,43.3918,43.1185,43.2873,45899.0
2021-01-25 11:50:00,53.85,53.96,53.75,53.96,41795.0,43.2873,43.3758,43.207,43.3758,41795.0
2021-01-25 12:00:00,53.92,54.13,53.87,54.08,36353.0,43.3436,43.5124,43.3034,43.4722,36353.0
2021-01-25 12:10:00,54.08,54.08,53.54,53.56,51738.0,43.4722,43.4722,43.0381,43.0542,51738.0
2021-01-25 12:20:00,53.57,53.66,53.44,53.51,42420.0,43.0623,43.1346,42.9578,43.014,42420.0
2021-01-25 12:30:00,53.52,53.79,53.49,53.69,42110.0,43.0221,43.2391,42.998,43.1587,42110.0
2021-01-25 12:40:00,53.69,53.73,53.35,53.4,47396.0,43.1587,43.1909,42.8854,42.9256,47396.0
2021-01-25 12:50:00,53.43,53.46,53.14,53.23,53768.0,42.9497,42.9738,42.7166,42.789,53768.0
2021-01-25 13:00:00,53.26,53.3,52.81,52.88,86221.0,42.8131,42.8452,42.4513,42.5076,86221.0
2021-01-25 13:10:00,52.88,53.52,52.85,53.52,74361.0,42.5076,43.0221,42.4835,43.0221,74361.0
2021-01-25 13:20:00,53.52,53.76,53.5,53.55,69316.0,43.0221,43.215,43.006,43.0462,69316.0
2021-01-25 13:30:00,53.57,53.65,53.44,53.48,62301.0,43.0623,43.1266,42.9578,42.9899,62301.0
2021-01-25 13:40:00,53.47,53.54,53.37,53.42,56782.0,42.9819,43.0381,42.9015,42.9417,56782.0
2021-01-25 13:50:00,53.42,53.76,53.42,53.63,112844.0,42.9417,43.215,42.9417,43.1105,112844.0
2021-01-25 14:00:00,53.64,53.85,53.55,53.83,43993.0,43.1185,43.2873,43.0462,43.2713,43993.0
2021-01-25 14:10:00,53.8,53.88,53.68,53.83,60434.0,43.2471,43.3115,43.1507,43.2713,60434.0
2021-01-25 14:20:00,53.83,53.85,53.62,53.75,31404.0,43.2713,43.2873,43.1025,43.207,31404.0
2021-01-25 14:30:00,53.84,53.88,53.64,53.76,78681.0,43.2793,43.3115,43.1185,43.215,78681.0
2021-01-25 14:40:00,53.77,53.83,53.61,53.67,176101.0,43.223,43.2713,43.0944,43.1426,176101.0
2021-01-25 14:50:00,53.69,54.19,53.6,54.15,97836.0,43.1587,43.5606,43.0864,43.5285,97836.0
2021-01-25 15:00:00,54.15,54.42,54.13,54.26,151846.0,43.5285,43.7455,43.5124,43.6169,151846.0
2021-01-25 15:10:00,54.23,54.29,54.03,54.22,86602.0,43.5928,43.641,43.432,43.5848,86602.0
2021-01-25 15:20:00,54.22,54.7,54.2,54.63,216643.0,43.5848,43.9706,43.5687,43.9143,216643.0
2021-01-25 15:30:00,54.63,54.72,54.51,54.59,64417.0,43.9143,43.9867,43.8179,43.8822,64417.0
2021-01-25 15:40:00,54.61,54.82,54.6,54.76,121707.0,43.8983,44.0671,43.8902,44.0188,121707.0
2021-01-25 15:50:00,54.75,55.25,54.75,55.2,480807.0,44.0108,44.4127,44.0108,44.3725,480807.0
2021-01-26 09:30:00,55.84,56.78,55.75,56.15,132008.0,44.887,45.6426,44.8147,45.1362,132008.0
2021-01-26 09:40:00,56.31,56.7,56.27,56.37,78304.0,45.2648,45.5783,45.2327,45.313,78304.0
2021-01-26 09:50:00,56.34,56.34,55.37,55.38,64690.0,45.2889,45.2889,44.5092,44.5172,64690.0
2021-01-26 10:00:00,55.39,55.72,55.27,55.69,65506.0,44.5253,44.7905,44.4288,44.7664,65506.0
2021-01-26 10:10:00,55.66,55.68,55.21,55.41,59253.0,44.7423,44.7584,44.3806,44.5413,59253.0
2021-01-26 10:20:00,55.42,55.6,55.11,55.49,32972.0,44.5494,44.6941,44.3002,44.6057,32972.0
2021-01-26 10:30:00,55.43,55.68,55.27,55.64,31753.0,44.5574,44.7584,44.4288,44.7262,31753.0
2021-01-26 10:40:00,55.62,55.63,55.14,55.2,53920.0,44.7102,44.7182,44.3243,44.3725,53920.0
2021-01-26 10:50:00,55.21,55.21,54.96,55.03,48542.0,44.3806,44.3806,44.1796,44.2359,48542.0
2021-01-26 11:00:00,55.07,55.12,54.7,54.75,60420.0,44.268,44.3082,43.9706,44.0108,60420.0
2021-01-26 11:10:00,54.76,54.89,54.53,54.55,68455.0,44.0188,44.1233,43.834,43.85,68455.0
2021-01-26 11:20:00,54.55,54.93,54.54,54.77,121223.0,43.85,44.1555,43.842,44.0269,121223.0
2021-01-26 11:30:00,54.76,54.79,54.6,54.72,43381.0,44.0188,44.043,43.8902,43.9867,43381.0
2021-01-26 11:40:00,54.69,54.69,54.33,54.33,26323.0,43.9626,43.9626,43.6732,43.6732,26323.0
2021-01-26 11:50:00,54.31,54.4,54.18,54.23,19922.0,43.6571,43.7295,43.5526,43.5928,19922.0
2021-01-26 12:00:00,54.24,54.42,54.23,54.34,20640.0,43.6008,43.7455,43.5928,43.6812,20640.0
2021-01-26 12:10:00,54.36,54.43,54.08,54.08,19807.0,43.6973,43.7536,43.4722,43.4722,19807.0
2021-01-26 12:20:00,54.1,54.31,54.06,54.3,17825.0,43.4883,43.6571,43.4561,43.6491,17825.0
2021-01-26 12:30:00,54.3,54.32,54.14,54.26,39387.0,43.6491,43.6651,43.5205,43.6169,39387.0
2021-01-26 12:40:00,54.28,54.29,53.97,54.11,30559.0,43.633,43.641,43.3838,43.4963,30559.0
2021-01-26 12:50:00,54.11,54.24,54.09,54.15,33586.0,43.4963,43.6008,43.4803,43.5285,33586.0
2021-01-26 13:00:00,54.17,54.28,54.12,54.28,20462.0,43.5446,43.633,43.5044,43.633,20462.0
2021-01-26 13:10:00,54.25,54.4,54.21,54.28,29219.0,43.6089,43.7295,43.5767,43.633,29219.0
2021-01-26 13:20:00,54.28,54.39,54.24,54.34,41414.0,43.633,43.7214,43.6008,43.6812,41414.0
2021-01-26 13:30:00,54.33,54.39,54.29,54.33,54669.0,43.6732,43.7214,43.641,43.6732,54669.0
2021-01-26 13:40:00,54.33,54.34,54.17,54.19,14789.0,43.6732,43.6812,43.5446,43.5606,14789.0
2021-01-26 13:50:00,54.19,54.28,54.13,54.28,15825.0,43.5606,43.633,43.5124,43.633,15825.0
2021-01-26 14:00:00,54.26,54.5,54.24,54.43,47506.0,43.6169,43.8098,43.6008,43.7536,47506.0
2021-01-26 14:10:00,54.43,54.61,54.4,54.48,57515.0,43.7536,43.8983,43.7295,43.7938,57515.0
2021-01-26 14:20:00,54.48,54.49,54.22,54.27,67269.0,43.7938,43.8018,43.5848,43.625,67269.0
2021-01-26 14:30:00,54.27,54.45,54.27,54.44,84065.0,43.625,43.7696,43.625,43.7616,84065.0
2021-01-26 14:40:00,54.47,54.5,54.24,54.27,47074.0,43.7857,43.8098,43.6008,43.625,47074.0
2021-01-26 14:50:00,54.26,54.26,54.0,54.12,52081.0,43.6169,43.6169,43.4079,43.5044,52081.0
2021-01-26 15:00:00,54.12,54.27,54.08,54.1,79789.0,43.5044,43.625,43.4722,43.4883,79789.0
2021-01-26 15:10:00,54.11,54.13,53.9,54.05,56338.0,43.4963,43.5124,43.3275,43.4481,56338.0
2021-01-26 15:20:00,54.05,54.09,53.93,54.02,133480.0,43.4481,43.4803,43.3516,43.424,133480.0
2021-01-26 15:30:00,54.01,54.03,53.83,53.84,41591.0,43.416,43.432,43.2713,43.2793,41591.0
2021-01-26 15:40:00,53.85,53.95,53.75,53.94,63286.0,43.2873,43.3677,43.207,43.3597,63286.0
2021-01-26 15:50:00,53.94,53.94,53.47,53.48,508915.0,43.3597,43.3597,42.9819,42.9899,508915.0
2021-01-27 09:30:00,52.72,53.29,52.48,52.88,248627.0,42.379,42.8372,42.1861,42.5076,248627.0
2021-01-27 09:40:00,52.89,53.2,52.13,52.13,122438.0,42.5156,42.7648,41.9047,41.9047,122438.0
2021-01-27 09:50:00,52.19,52.69,51.89,52.59,182021.0,41.9529,42.3549,41.7118,42.2745,182021.0
2021-01-27 10:00:00,52.63,52.9,52.48,52.71,121603.0,42.3066,42.5237,42.1861,42.3709,121603.0
2021-01-27 10:10:00,52.66,52.89,52.17,52.85,140806.0,42.3308,42.5156,41.9369,42.4835,140806.0
2021-01-27 10:20:00,52.88,53.24,52.84,53.05,187093.0,42.5076,42.797,42.4754,42.6443,187093.0
2021-01-27 10:30:00,53.07,53.62,52.97,53.28,281696.0,42.6603,43.1025,42.5799,42.8291,281696.0
2021-01-27 10:40:00,53.28,53.94,53.27,53.27,226062.0,42.8291,43.3597,42.8211,42.8211,226062.0
2021-01-27 10:50:00,53.31,53.49,53.04,53.45,58539.0,42.8533,42.998,42.6362,42.9658,58539.0
2021-01-27 11:00:00,53.44,53.76,53.29,53.73,69455.0,42.9578,43.215,42.8372,43.1909,69455.0
2021-01-27 11:10:00,53.76,54.18,53.62,53.84,118298.0,43.215,43.5526,43.1025,43.2793,118298.0
2021-01-27 11:20:00,53.87,54.83,53.76,54.83,130115.0,43.3034,44.0751,43.215,44.0751,130115.0
2021-01-27 11:30:00,54.85,55.06,54.62,54.84,126418.0,44.0912,44.26,43.9063,44.0831,126418.0
2021-01-27 11:40:00,54.85,55.34,54.76,55.18,92386.0,44.0912,44.4851,44.0188,44.3565,92386.0
2021-01-27 11:50:00,55.16,55.19,54.46,54.51,77284.0,44.3404,44.3645,43.7777,43.8179,77284.0
2021-01-27 12:00:00,54.49,54.98,54.45,54.9,92661.0,43.8018,44.1957,43.7696,44.1314,92661.0
2021-01-27 12:10:00,54.92,55.15,54.9,55.08,66559.0,44.1475,44.3323,44.1314,44.2761,66559.0
2021-01-27 12:20:00,55.05,55.11,54.48,54.48,50252.0,44.252,44.3002,43.7938,43.7938,50252.0
2021-01-27 12:30:00,54.44,54.44,54.18,54.33,31338.0,43.7616,43.7616,43.5526,43.6732,31338.0
2021-01-27 12:40:00,54.35,54.71,54.3,54.68,39460.0,43.6893,43.9786,43.6491,43.9545,39460.0
2021-01-27 12:50:00,54.68,55.08,54.68,54.93,55349.0,43.9545,44.2761,43.9545,44.1555,55349.0
2021-01-27 13:00:00,54.91,54.97,54.56,54.91,85998.0,44.1394,44.1876,43.8581,44.1394,85998.0
2021-01-27 13:10:00,54.94,55.11,54.8,54.92,94503.0,44.1635,44.3002,44.051,44.1475,94503.0
2021-01-27 13:20:00,54.92,55.48,54.92,55.33,118681.0,44.1475,44.5976,44.1475,44.477,118681.0
2021-01-27 13:30:00,55.31,55.36,54.79,54.92,73467.0,44.461,44.5012,44.043,44.1475,73467.0
2021-01-27 13:40:00,54.92,54.92,54.59,54.6,87464.0,44.1475,44.1475,43.8822,43.8902,87464.0
2021-01-27 13:50:00,54.59,54.64,54.42,54.6,56934.0,43.8822,43.9224,43.7455,43.8902,56934.0
2021-01-27 14:00:00,54.65,54.92,54.59,54.76,88164.0,43.9304,44.1475,43.8822,44.0188,88164.0
2021-01-27 14:10:00,54.81,54.9,54.53,54.61,67561.0,44.059,44.1314,43.834,43.8983,67561.0
2021-01-27 14:20:00,54.58,54.87,54.52,54.6,94122.0,43.8741,44.1073,43.8259,43.8902,94122.0
2021-01-27 14:30:00,54.61,54.81,54.27,54.78,191904.0,43.8983,44.059,43.625,44.0349,191904.0
2021-01-27 14:40:00,54.75,55.03,54.6,54.62,103734.0,44.0108,44.2359,43.8902,43.9063,103734.0
2021-01-27 14:50:00,54.62,54.82,54.41,54.72,173035.0,43.9063,44.0671,43.7375,43.9867,173035.0
2021-01-27 15:00:00,54.72,54.75,54.38,54.64,112152.0,43.9867,44.0108,43.7134,43.9224,112152.0
2021-01-27 15:10:00,54.68,55.03,54.67,54.9,131088.0,43.9545,44.2359,43.9465,44.1314,131088.0
2021-01-27 15:20:00,54.9,54.98,54.66,54.7,132549.0,44.1314,44.1957,43.9385,43.9706,132549.0
2021-01-27 15:30:00,54.69,54.86,54.51,54.73,182632.0,43.9626,44.0992,43.8179,43.9947,182632.0
2021-01-27 15:40:00,54.73,55.27,54.68,55.26,250043.0,43.9947,44.4288,43.9545,44.4208,250043.0
2021-01-27 15:50:00,55.24,55.49,54.93,55.0,789589.0,44.4047,44.6057,44.1555,44.2118,789589.0
2021-01-28 09:30:00,55.52,55.9,55.22,55.44,155573.0,44.6298,44.9352,44.3886,44.5655,155573.0
2021-01-28 09:40:00,55.4,55.89,55.36,55.62,137800.0,44.5333,44.9272,44.5012,44.7102,137800.0
2021-01-28 09:50:00,55.62,55.79,54.63,54.81,149081.0,44.7102,44.8468,43.9143,44.059,149081.0
2021-01-28 10:00:00,54.77,55.1,54.61,54.93,102973.0,44.0269,44.2922,43.8983,44.1555,102973.0
2021-01-28 10:10:00,54.88,55.16,54.57,54.6,151930.0,44.1153,44.3404,43.8661,43.8902,151930.0
2021-01-28 10:20:00,54.58,54.92,54.5,54.66,133295.0,43.8741,44.1475,43.8098,43.9385,133295.0
2021-01-28 10:30:00,54.72,54.81,54.41,54.47,104140.0,43.9867,44.059,43.7375,43.7857,104140.0
2021-01-28 10:40:00,54.46,54.56,54.17,54.25,92498.0,43.7777,43.8581,43.5446,43.6089,92498.0
2021-01-28 10:50:00,54.2,54.67,54.17,54.58,216620.0,43.5687,43.9465,43.5446,43.8741,216620.0
2021-01-28 11:00:00,54.64,55.0,54.51,54.85,68222.0,43.9224,44.2118,43.8179,44.0912,68222.0
2021-01-28 11:10:00,54.86,55.03,54.7,54.76,98337.0,44.0992,44.2359,43.9706,44.0188,98337.0
2021-01-28 11:20:00,54.75,54.83,54.32,54.33,55466.0,44.0108,44.0751,43.6651,43.6732,55466.0
2021-01-28 11:30:00,54.33,54.75,54.02,54.58,71211.0,43.6732,44.0108,43.424,43.8741,71211.0
2021-01-28 11:40:00,54.59,55.13,54.56,54.89,58067.0,43.8822,44.3163,43.8581,44.1233,58067.0
2021-01-28 11:50:00,54.92,55.01,54.71,54.83,35446.0,44.1475,44.2198,43.9786,44.0751,35446.0
2021-01-28 12:00:00,54.86,55.08,54.78,54.82,41800.0,44.0992,44.2761,44.0349,44.0671,41800.0
2021-01-28 12:10:00,54.81,54.82,54.6,54.72,43621.0,44.059,44.0671,43.8902,43.9867,43621.0
2021-01-28 12:20:00,54.73,54.83,54.54,54.72,157576.0,43.9947,44.0751,43.842,43.9867,157576.0
2021-01-28 12:30:00,54.73,54.75,54.19,54.26,113648.0,43.9947,44.0108,43.5606,43.6169,113648.0
2021-01-28 12:40:00,54.24,54.25,53.92,54.24,111968.0,43.6008,43.6089,43.3436,43.6008,111968.0
2021-01-28 12:50:00,54.23,54.26,54.07,54.09,68130.0,43.5928,43.6169,43.4642,43.4803,68130.0
2021-01-28 13:00:00,54.09,54.33,53.78,53.84,124169.0,43.4803,43.6732,43.2311,43.2793,124169.0
2021-01-28 13:10:00,53.83,53.94,53.67,53.68,83931.0,43.2713,43.3597,43.1426,43.1507,83931.0
2021-01-28 13:20:00,53.68,54.11,53.65,54.04,78592.0,43.1507,43.4963,43.1266,43.4401,78592.0
2021-01-28 13:30:00,54.06,54.18,53.94,54.1,105010.0,43.4561,43.5526,43.3597,43.4883,105010.0
2021-01-28 13:40:00,54.11,54.15,53.86,53.9,179657.0,43.4963,43.5285,43.2954,43.3275,179657.0
2021-01-28 13:50:00,53.89,54.34,53.89,54.31,66944.0,43.3195,43.6812,43.3195,43.6571,66944.0
2021-01-28 14:00:00,54.31,54.52,54.17,54.38,151927.0,43.6571,43.8259,43.5446,43.7134,151927.0
2021-01-28 14:10:00,54.39,54.44,54.17,54.38,79295.0,43.7214,43.7616,43.5446,43.7134,79295.0
2021-01-28 14:20:00,54.38,54.47,54.23,54.28,88639.0,43.7134,43.7857,43.5928,43.633,88639.0
2021-01-28 14:30:00,54.28,54.53,54.26,54.52,83666.0,43.633,43.834,43.6169,43.8259,83666.0
2021-01-28 14:40:00,54.55,54.63,54.18,54.27,105364.0,43.85,43.9143,43.5526,43.625,105364.0
2021-01-28 14:50:00,54.26,54.37,54.03,54.22,96468.0,43.6169,43.7053,43.432,43.5848,96468.0
2021-01-28 15:00:00,54.21,54.28,54.0,54.05,75030.0,43.5767,43.633,43.4079,43.4481,75030.0
2021-01-28 15:10:00,54.04,54.05,53.82,53.94,184595.0,43.4401,43.4481,43.2632,43.3597,184595.0
2021-01-28 15:20:00,53.93,54.03,53.82,53.82,102763.0,43.3516,43.432,43.2632,43.2632,102763.0
2021-01-28 15:30:00,53.84,53.95,53.74,53.76,169813.0,43.2793,43.3677,43.1989,43.215,169813.0
2021-01-28 15:40:00,53.76,54.01,53.57,54.0,310748.0,43.215,43.416,43.0623,43.4079,310748.0
2021-01-28 15:50:00,54.0,54.01,53.68,53.7,576601.0,43.4079,43.416,43.1507,43.1668,576601.0
2021-01-29 09:30:00,53.2,53.87,52.65,53.38,180796.0,42.7648,43.3034,42.3227,42.9095,180796.0
2021-01-29 09:40:00,53.36,53.62,53.26,53.41,81800.0,42.8935,43.1025,42.8131,42.9336,81800.0
2021-01-29 09:50:00,53.4,53.72,53.34,53.6,198297.0,42.9256,43.1828,42.8774,43.0864,198297.0
2021-01-29 10:00:00,53.61,53.76,53.12,53.5,116947.0,43.0944,43.215,42.7005,43.006,116947.0
2021-01-29 10:10:00,53.49,53.54,53.29,53.38,110646.0,42.998,43.0381,42.8372,42.9095,110646.0
2021-01-29 10:20:00,53.34,53.52,53.33,53.36,69472.0,42.8774,43.0221,42.8693,42.8935,69472.0
2021-01-29 10:30:00,53.39,53.62,53.13,53.21,75280.0,42.9176,43.1025,42.7086,42.7729,75280.0
2021-01-29 10:40:00,53.18,53.24,53.03,53.07,63722.0,42.7488,42.797,42.6282,42.6603,63722.0
2021-01-29 10:50:00,53.07,53.21,53.01,53.15,46671.0,42.6603,42.7729,42.6121,42.7246,46671.0
2021-01-29 11:00:00,53.13,53.19,52.99,53.13,94026.0,42.7086,42.7568,42.596,42.7086,94026.0
2021-01-29 11:10:00,53.11,53.11,52.8,52.87,78815.0,42.6925,42.6925,42.4433,42.4996,78815.0
2021-01-29 11:20:00,52.87,53.03,52.55,52.7,217761.0,42.4996,42.6282,42.2423,42.3629,217761.0
2021-01-29 11:30:00,52.68,52.77,52.2,52.36,137218.0,42.3468,42.4192,41.961,42.0896,137218.0
2021-01-29 11:40:00,52.37,52.44,52.26,52.3,71310.0,42.0976,42.1539,42.0092,42.0414,71310.0
2021-01-29 11:50:00,52.33,52.46,52.25,52.43,87317.0,42.0655,42.17,42.0012,42.1459,87317.0
2021-01-29 12:00:00,52.42,52.47,52.29,52.29,57294.0,42.1378,42.178,42.0333,42.0333,57294.0
2021-01-29 12:10:00,52.29,52.5,52.17,52.18,93325.0,42.0333,42.2021,41.9369,41.9449,93325.0
2021-01-29 12:20:00,52.19,52.22,51.85,51.94,143967.0,41.9529,41.9771,41.6796,41.752,143967.0
2021-01-29 12:30:00,51.92,52.04,51.58,51.66,83663.0,41.7359,41.8324,41.4626,41.5269,83663.0
2021-01-29 12:40:00,51.66,51.8,51.25,51.25,100657.0,41.5269,41.6394,41.1973,41.1973,100657.0
2021-01-29 12:50:00,51.25,51.76,51.18,51.42,220184.0,41.1973,41.6073,41.1411,41.334,220184.0
2021-01-29 13:00:00,51.41,51.78,51.35,51.4,114786.0,41.3259,41.6234,41.2777,41.3179,114786.0
2021-01-29 13:10:00,51.39,51.46,51.15,51.23,68323.0,41.3099,41.3661,41.1169,41.1812,68323.0
2021-01-29 13:20:00,51.23,51.63,51.18,51.6,88324.0,41.1812,41.5028,41.1411,41.4787,88324.0
2021-01-29 13:30:00,51.59,51.61,51.36,51.4,126050.0,41.4706,41.4867,41.2858,41.3179,126050.0
2021-01-29 13:40:00,51.4,51.57,51.24,51.26,98007.0,41.3179,41.4546,41.1893,41.2054,98007.0
2021-01-29 13:50:00,51.26,51.45,51.25,51.32,78935.0,41.2054,41.3581,41.1973,41.2536,78935.0
2021-01-29 14:00:00,51.33,51.65,51.29,51.64,106724.0,41.2616,41.5189,41.2295,41.5108,106724.0
2021-01-29 14:10:00,51.65,51.73,51.24,51.29,91223.0,41.5189,41.5832,41.1893,41.2295,91223.0
2021-01-29 14:20:00,51.29,51.31,50.99,51.08,83509.0,41.2295,41.2456,40.9883,41.0607,83509.0
2021-01-29 14:30:00,51.06,51.08,50.88,51.05,91919.0,41.0446,41.0607,40.8999,41.0366,91919.0
2021-01-29 14:40:00,51.04,51.1,50.84,50.99,79327.0,41.0285,41.0767,40.8677,40.9883,79327.0
2021-01-29 14:50:00,51.0,51.15,50.94,50.99,55955.0,40.9964,41.1169,40.9481,40.9883,55955.0
2021-01-29 15:00:00,50.99,51.37,50.99,51.31,81120.0,40.9883,41.2938,40.9883,41.2456,81120.0
2021-01-29 15:10:00,51.32,51.54,51.32,51.49,113138.0,41.2536,41.4304,41.2536,41.3903,113138.0
2021-01-29 15:20:00,51.5,51.63,51.4,51.42,142084.0,41.3983,41.5028,41.3179,41.334,142084.0
2021-01-29 15:30:00,51.41,51.53,51.04,51.04,197927.0,41.3259,41.4224,41.0285,41.0285,197927.0
2021-01-29 15:40:00,51.04,51.04,50.75,50.95,226555.0,41.0285,41.0285,40.7954,40.9562,226555.0
2021-01-29 15:50:00,50.94,51.25,50.91,50.93,550667.0,40.9481,41.1973,40.924,40.9401,550667.0
2021-02-01 09:30:00,51.32,51.86,51.01,51.39,162500.0,41.2536,41.6877,41.0044,41.3099,162500.0
2021-02-01 09:40:00,51.42,51.71,50.75,50.79,133546.0,41.334,41.5671,40.7954,40.8276,133546.0
2021-02-01 09:50:00,50.79,51.05,50.54,50.7,132902.0,40.8276,41.0366,40.6266,40.7552,132902.0
2021-02-01 10:00:00,50.68,50.79,50.36,50.47,139891.0,40.7391,40.8276,40.4819,40.5703,139891.0
2021-02-01 10:10:00,50.41,50.7,50.31,50.37,91068.0,40.5221,40.7552,40.4417,40.4899,91068.0
2021-02-01 10:20:00,50.36,50.56,50.2,50.44,65339.0,40.4819,40.6427,40.3533,40.5462,65339.0
2021-02-01 10:30:00,50.44,50.68,50.08,50.09,131680.0,40.5462,40.7391,40.2568,40.2649,131680.0
2021-02-01 10:40:00,50.11,50.63,50.08,50.49,74714.0,40.2809,40.6989,40.2568,40.5864,74714.0
2021-02-01 10:50:00,50.49,50.77,50.35,50.72,45194.0,40.5864,40.8115,40.4739,40.7713,45194.0
2021-02-01 11:00:00,50.73,50.8,50.45,50.75,54234.0,40.7793,40.8356,40.5542,40.7954,54234.0
2021-02-01 11:10:00,50.76,50.8,50.62,50.75,44948.0,40.8034,40.8356,40.6909,40.7954,44948.0
2021-02-01 11:20:00,50.76,50.83,50.62,50.7,89089.0,40.8034,40.8597,40.6909,40.7552,89089.0
2021-02-01 11:30:00,50.7,50.74,50.41,50.63,42673.0,40.7552,40.7874,40.5221,40.6989,42673.0
2021-02-01 11:40:00,50.64,51.13,50.64,51.09,87308.0,40.707,41.1009,40.707,41.0687,87308.0
2021-02-01 11:50:00,51.09,51.11,50.93,50.96,45424.0,41.0687,41.0848,40.9401,40.9642,45424.0
2021-02-01 12:00:00,50.99,51.01,50.79,50.79,46830.0,40.9883,41.0044,40.8276,40.8276,46830.0
2021-02-01 12:10:00,50.81,50.83,50.64,50.67,25984.0,40.8436,40.8597,40.707,40.7311,25984.0
2021-02-01 12:20:00,50.67,50.84,50.67,50.79,47921.0,40.7311,40.8677,40.7311,40.8276,47921.0
2021-02-01 12:30:00,50.77,50.87,50.75,50.79,36682.0,40.8115,40.8919,40.7954,40.8276,36682.0
2021-02-01 12:40:00,50.81,51.05,50.81,51.03,45647.0,40.8436,41.0366,40.8436,41.0205,45647.0
2021-02-01 12:50:00,51.04,51.05,50.95,51.03,47768.0,41.0285,41.0366,40.9562,41.0205,47768.0
2021-02-01 13:00:00,51.04,51.2,50.96,51.13,57840.0,41.0285,41.1571,40.9642,41.1009,57840.0
2021-02-01 13:10:00,51.14,51.2,51.08,51.2,41634.0,41.1089,41.1571,41.0607,41.1571,41634.0
2021-02-01 13:20:00,51.21,51.29,51.15,51.22,72225.0,41.1652,41.2295,41.1169,41.1732,72225.0
2021-02-01 13:30:00,51.23,51.29,51.14,51.2,134507.0,41.1812,41.2295,41.1089,41.1571,134507.0
2021-02-01 13:40:00,51.21,51.29,51.16,51.25,45056.0,41.1652,41.2295,41.125,41.1973,45056.0
2021-02-01 13:50:00,51.27,51.35,51.23,51.28,63317.0,41.2134,41.2777,41.1812,41.2214,63317.0
2021-02-01 14:00:00,51.29,51.49,51.25,51.43,64172.0,41.2295,41.3903,41.1973,41.342,64172.0
2021-02-01 14:10:00,51.43,51.47,51.26,51.44,79363.0,41.342,41.3742,41.2054,41.3501,79363.0
2021-02-01 14:20:00,51.44,51.61,51.3,51.51,132345.0,41.3501,41.4867,41.2375,41.4063,132345.0
2021-02-01 14:30:00,51.49,51.89,51.46,51.89,143840.0,41.3903,41.7118,41.3661,41.7118,143840.0
2021-02-01 14:40:00,51.89,52.0,51.83,51.85,71066.0,41.7118,41.8002,41.6636,41.6796,71066.0
2021-02-01 14:50:00,51.87,51.91,51.67,51.74,68597.0,41.6957,41.7279,41.5349,41.5912,68597.0
2021-02-01 15:00:00,51.74,51.83,51.57,51.76,55916.0,41.5912,41.6636,41.4546,41.6073,55916.0
2021-02-01 15:10:00,51.76,51.78,51.48,51.54,88182.0,41.6073,41.6234,41.3822,41.4304,88182.0
2021-02-01 15:20:00,51.54,51.57,51.38,51.43,68649.0,41.4304,41.4546,41.3018,41.342,68649.0
2021-02-01 15:30:00,51.45,51.58,51.45,51.5,86133.0,41.3581,41.4626,41.3581,41.3983,86133.0
2021-02-01 15:40:00,51.5,51.54,51.35,51.39,119596.0,41.3983,41.4304,41.2777,41.3099,119596.0
2021-02-01 15:50:00,51.39,51.47,51.26,51.34,372669.0,41.3099,41.3742,41.2054,41.2697,372669.0
2021-02-02 09:30:00,52.9,53.01,52.15,52.2,295239.0,42.5237,42.6121,41.9208,41.961,295239.0
2021-02-02 09:40:00,52.27,52.27,51.75,51.95,74680.0,42.0173,42.0173,41.5993,41.76,74680.0
2021-02-02 09:50:00,51.98,52.45,51.97,52.38,93990.0,41.7841,42.1619,41.7761,42.1057,93990.0
2021-02-02 10:00:00,52.37,52.51,52.14,52.32,107434.0,42.0976,42.2102,41.9128,42.0574,107434.0
2021-02-02 10:10:00,52.33,52.4,52.1,52.27,149406.0,42.0655,42.1218,41.8806,42.0173,149406.0
2021-02-02 10:20:00,52.29,52.38,51.87,51.96,98645.0,42.0333,42.1057,41.6957,41.7681,98645.0
2021-02-02 10:30:00,51.99,52.2,51.72,51.72,75183.0,41.7922,41.961,41.5751,41.5751,75183.0
2021-02-02 10:40:00,51.73,52.01,51.73,51.92,75624.0,41.5832,41.8083,41.5832,41.7359,75624.0
2021-02-02 10:50:00,51.94,52.28,51.94,52.16,81211.0,41.752,42.0253,41.752,41.9288,81211.0
2021-02-02 11:00:00,52.16,52.27,51.93,52.0,107945.0,41.9288,42.0173,41.7439,41.8002,107945.0
2021-02-02 11:10:00,52.02,52.27,51.9,52.25,100007.0,41.8163,42.0173,41.7198,42.0012,100007.0
2021-02-02 11:20:00,52.26,52.26,51.86,51.95,135540.0,42.0092,42.0092,41.6877,41.76,135540.0
2021-02-02 11:30:00,51.96,51.96,51.7,51.9,59261.0,41.7681,41.7681,41.5591,41.7198,59261.0
2021-02-02 11:40:00,51.92,51.92,51.68,51.88,92159.0,41.7359,41.7359,41.543,41.7038,92159.0
2021-02-02 11:50:00,51.91,52.26,51.91,52.16,103439.0,41.7279,42.0092,41.7279,41.9288,103439.0
2021-02-02 12:00:00,52.16,52.2,51.79,51.81,36835.0,41.9288,41.961,41.6314,41.6475,36835.0
2021-02-02 12:10:00,51.82,51.91,51.71,51.76,28925.0,41.6555,41.7279,41.5671,41.6073,28925.0
2021-02-02 12:20:00,51.75,51.85,51.71,51.8,28861.0,41.5993,41.6796,41.5671,41.6394,28861.0
2021-02-02 12:30:00,51.8,51.81,51.57,51.59,43940.0,41.6394,41.6475,41.4546,41.4706,43940.0
2021-02-02 12:40:00,51.57,51.59,51.44,51.56,61137.0,41.4546,41.4706,41.3501,41.4465,61137.0
2021-02-02 12:50:00,51.59,51.67,51.44,51.5,49478.0,41.4706,41.5349,41.3501,41.3983,49478.0
2021-02-02 13:00:00,51.49,51.54,51.4,51.54,43887.0,41.3903,41.4304,41.3179,41.4304,43887.0
2021-02-02 13:10:00,51.56,51.56,51.4,51.43,29512.0,41.4465,41.4465,41.3179,41.342,29512.0
2021-02-02 13:20:00,51.44,51.45,51.29,51.45,30539.0,41.3501,41.3581,41.2295,41.3581,30539.0
2021-02-02 13:30:00,51.45,51.54,51.36,51.4,28554.0,41.3581,41.4304,41.2858,41.3179,28554.0
2021-02-02 13:40:00,51.39,51.54,51.37,51.46,29685.0,41.3099,41.4304,41.2938,41.3661,29685.0
2021-02-02 13:50:00,51.47,51.51,51.35,51.4,29277.0,41.3742,41.4063,41.2777,41.3179,29277.0
2021-02-02 14:00:00,51.39,51.44,51.27,51.39,46222.0,41.3099,41.3501,41.2134,41.3099,46222.0
2021-02-02 14:10:00,51.4,51.44,51.29,51.3,33433.0,41.3179,41.3501,41.2295,41.2375,33433.0
2021-02-02 14:20:00,51.29,51.3,51.05,51.11,115203.0,41.2295,41.2375,41.0366,41.0848,115203.0
2021-02-02 14:30:00,51.11,51.38,51.0,51.38,50384.0,41.0848,41.3018,40.9964,41.3018,50384.0
2021-02-02 14:40:00,51.38,51.41,51.1,51.12,40050.0,41.3018,41.3259,41.0767,41.0928,40050.0
2021-02-02 14:50:00,51.11,51.12,50.94,51.02,132030.0,41.0848,41.0928,40.9481,41.0124,132030.0
2021-02-02 15:00:00,51.0,51.25,50.99,51.24,499033.0,40.9964,41.1973,40.9883,41.1893,499033.0
2021-02-02 15:10:00,51.24,51.55,51.05,51.5,231428.0,41.1893,41.4385,41.0366,41.3983,231428.0
2021-02-02 15:20:00,51.5,51.66,51.38,51.66,202325.0,41.3983,41.5269,41.3018,41.5269,202325.0
2021-02-02 15:30:00,51.65,51.83,51.54,51.58,167823.0,41.5189,41.6636,41.4304,41.4626,167823.0
2021-02-02 15:40:00,51.58,51.6,51.43,51.46,168197.0,41.4626,41.4787,41.342,41.3661,168197.0
2021-02-02 15:50:00,51.47,51.55,51.26,51.28,382342.0,41.3742,41.4385,41.2054,41.2214,382342.0
2021-02-03 09:30:00,51.83,52.71,51.5,52.59,159444.0,41.6636,42.3709,41.3983,42.2745,159444.0
2021-02-03 09:40:00,52.62,52.82,52.25,52.58,98474.0,42.2986,42.4594,42.0012,42.2664,98474.0
2021-02-03 09:50:00,52.55,52.9,52.32,52.85,102575.0,42.2423,42.5237,42.0574,42.4835,102575.0
2021-02-03 10:00:00,52.86,53.12,52.72,53.04,163865.0,42.4915,42.7005,42.379,42.6362,163865.0
2021-02-03 10:10:00,53.03,53.41,53.02,53.2,87289.0,42.6282,42.9336,42.6201,42.7648,87289.0
2021-02-03 10:20:00,53.22,53.3,52.98,53.1,65282.0,42.7809,42.8452,42.588,42.6844,65282.0
2021-02-03 10:30:00,53.04,53.04,52.66,52.85,105429.0,42.6362,42.6362,42.3308,42.4835,105429.0
2021-02-03 10:40:00,52.85,53.43,52.78,53.43,86245.0,42.4835,42.9497,42.4272,42.9497,86245.0
2021-02-03 10:50:00,53.45,53.91,53.41,53.75,118352.0,42.9658,43.3356,42.9336,43.207,118352.0
2021-02-03 11:00:00,53.79,54.08,53.73,54.04,53044.0,43.2391,43.4722,43.1909,43.4401,53044.0
2021-02-03 11:10:00,54.04,54.05,53.62,53.74,41157.0,43.4401,43.4481,43.1025,43.1989,41157.0
2021-02-03 11:20:00,53.71,53.8,53.34,53.47,38526.0,43.1748,43.2471,42.8774,42.9819,38526.0
2021-02-03 11:30:00,53.45,53.96,53.45,53.94,47044.0,42.9658,43.3758,42.9658,43.3597,47044.0
2021-02-03 11:40:00,53.94,54.5,53.94,54.46,66837.0,43.3597,43.8098,43.3597,43.7777,66837.0
2021-02-03 11:50:00,54.46,54.58,54.34,54.55,58844.0,43.7777,43.8741,43.6812,43.85,58844.0
2021-02-03 12:00:00,54.53,54.53,54.25,54.37,41929.0,43.834,43.834,43.6089,43.7053,41929.0
2021-02-03 12:10:00,54.34,54.6,54.33,54.57,46531.0,43.6812,43.8902,43.6732,43.8661,46531.0
2021-02-03 12:20:00,54.56,54.72,54.39,54.72,34383.0,43.8581,43.9867,43.7214,43.9867,34383.0
2021-02-03 12:30:00,54.69,54.83,54.62,54.75,54940.0,43.9626,44.0751,43.9063,44.0108,54940.0
2021-02-03 12:40:00,54.76,55.0,54.74,54.95,58215.0,44.0188,44.2118,44.0028,44.1716,58215.0
2021-02-03 12:50:00,54.95,55.06,54.7,54.74,49925.0,44.1716,44.26,43.9706,44.0028,49925.0
2021-02-03 13:00:00,54.78,54.99,54.71,54.9,39809.0,44.0349,44.2037,43.9786,44.1314,39809.0
2021-02-03 13:10:00,54.9,54.9,54.63,54.63,32421.0,44.1314,44.1314,43.9143,43.9143,32421.0
2021-02-03 13:20:00,54.62,54.65,54.47,54.54,64519.0,43.9063,43.9304,43.7857,43.842,64519.0
2021-02-03 13:30:00,54.52,54.68,54.45,54.66,51082.0,43.8259,43.9545,43.7696,43.9385,51082.0
2021-02-03 13:40:00,54.68,54.79,54.58,54.77,94954.0,43.9545,44.043,43.8741,44.0269,94954.0
2021-02-03 13:50:00,54.79,54.82,54.67,54.68,70976.0,44.043,44.0671,43.9465,43.9545,70976.0
2021-02-03 14:00:00,54.71,54.96,54.68,54.96,45225.0,43.9786,44.1796,43.9545,44.1796,45225.0
2021-02-03 14:10:00,54.96,55.19,54.93,55.18,64789.0,44.1796,44.3645,44.1555,44.3565,64789.0
2021-02-03 14:20:00,55.2,55.25,55.11,55.14,95293.0,44.3725,44.4127,44.3002,44.3243,95293.0
2021-02-03 14:30:00,55.14,55.47,55.1,55.38,174674.0,44.3243,44.5896,44.2922,44.5172,174674.0
2021-02-03 14:40:00,55.43,55.59,55.41,55.49,68140.0,44.5574,44.686,44.5413,44.6057,68140.0
2021-02-03 14:50:00,55.5,55.66,55.42,55.6,80580.0,44.6137,44.7423,44.5494,44.6941,80580.0
2021-02-03 15:00:00,55.6,55.65,55.51,55.59,109441.0,44.6941,44.7343,44.6217,44.686,109441.0
2021-02-03 15:10:00,55.6,55.67,55.43,55.45,109359.0,44.6941,44.7503,44.5574,44.5735,109359.0
2021-02-03 15:20:00,55.45,55.57,55.29,55.37,159046.0,44.5735,44.67,44.4449,44.5092,159046.0
2021-02-03 15:30:00,55.36,55.54,55.25,55.39,113466.0,44.5012,44.6458,44.4127,44.5253,113466.0
2021-02-03 15:40:00,55.38,55.73,55.37,55.72,167450.0,44.5172,44.7986,44.5092,44.7905,167450.0
2021-02-03 15:50:00,55.75,56.0,55.72,55.89,499991.0,44.8147,45.0156,44.7905,44.9272,499991.0
2021-02-04 09:30:00,56.31,56.41,55.04,55.15,222046.0,45.2648,45.3452,44.2439,44.3323,222046.0
2021-02-04 09:40:00,55.16,55.68,55.04,55.53,133480.0,44.3404,44.7584,44.2439,44.6378,133480.0
2021-02-04 09:50:00,55.53,55.61,55.24,55.57,88903.0,44.6378,44.7021,44.4047,44.67,88903.0
2021-02-04 10:00:00,55.57,55.87,55.5,55.78,80041.0,44.67,44.9111,44.6137,44.8388,80041.0
2021-02-04 10:10:00,55.75,55.79,55.34,55.43,77671.0,44.8147,44.8468,44.4851,44.5574,77671.0
2021-02-04 10:20:00,55.41,55.47,54.73,54.85,59198.0,44.5413,44.5896,43.9947,44.0912,59198.0
2021-02-04 10:30:00,54.88,55.4,54.87,55.38,161075.0,44.1153,44.5333,44.1073,44.5172,161075.0
2021-02-04 10:40:00,55.43,55.49,55.22,55.48,62428.0,44.5574,44.6057,44.3886,44.5976,62428.0
2021-02-04 10:50:00,55.48,55.75,55.44,55.72,75365.0,44.5976,44.8147,44.5655,44.7905,75365.0
2021-02-04 11:00:00,55.68,55.92,55.52,55.88,61339.0,44.7584,44.9513,44.6298,44.9192,61339.0
2021-02-04 11:10:00,55.88,56.05,55.85,56.05,68975.0,44.9192,45.0558,44.895,45.0558,68975.0
2021-02-04 11:20:00,56.05,56.3,56.04,56.21,64993.0,45.0558,45.2568,45.0478,45.1844,64993.0
2021-02-04 11:30:00,56.21,56.21,55.93,56.07,59234.0,45.1844,45.1844,44.9593,45.0719,59234.0
2021-02-04 11:40:00,56.08,56.24,56.06,56.24,51488.0,45.0799,45.2085,45.0638,45.2085,51488.0
2021-02-04 11:50:00,56.19,56.23,56.04,56.06,40230.0,45.1683,45.2005,45.0478,45.0638,40230.0
2021-02-04 12:00:00,56.06,56.1,55.93,56.04,30067.0,45.0638,45.096,44.9593,45.0478,30067.0
2021-02-04 12:10:00,56.05,56.1,55.97,56.05,25321.0,45.0558,45.096,44.9915,45.0558,25321.0
2021-02-04 12:20:00,56.03,56.28,56.02,56.28,28673.0,45.0397,45.2407,45.0317,45.2407,28673.0
2021-02-04 12:30:00,56.29,56.55,56.26,56.39,67240.0,45.2487,45.4577,45.2246,45.3291,67240.0
2021-02-04 12:40:00,56.43,56.51,56.29,56.46,50659.0,45.3613,45.4256,45.2487,45.3854,50659.0
2021-02-04 12:50:00,56.41,56.45,56.3,56.39,27970.0,45.3452,45.3773,45.2568,45.3291,27970.0
2021-02-04 13:00:00,56.39,56.58,56.35,56.57,42747.0,45.3291,45.4818,45.297,45.4738,42747.0
2021-02-04 13:10:00,56.59,56.61,56.48,56.6,41277.0,45.4899,45.506,45.4015,45.4979,41277.0
2021-02-04 13:20:00,56.62,56.63,56.46,56.52,35638.0,45.514,45.522,45.3854,45.4336,35638.0
2021-02-04 13:30:00,56.53,56.7,56.46,56.65,34857.0,45.4417,45.5783,45.3854,45.5381,34857.0
2021-02-04 13:40:00,56.66,56.74,56.58,56.71,71964.0,45.5462,45.6105,45.4818,45.5863,71964.0
2021-02-04 13:50:00,56.69,56.75,56.65,56.75,48662.0,45.5703,45.6185,45.5381,45.6185,48662.0
2021-02-04 14:00:00,56.75,56.86,56.72,56.84,52652.0,45.6185,45.7069,45.5944,45.6908,52652.0
2021-02-04 14:10:00,56.84,56.97,56.8,56.95,35218.0,45.6908,45.7954,45.6587,45.7793,35218.0
2021-02-04 14:20:00,56.93,57.0,56.81,56.96,61569.0,45.7632,45.8195,45.6667,45.7873,61569.0
2021-02-04 14:30:00,56.96,57.06,56.87,56.92,108519.0,45.7873,45.8677,45.715,45.7552,108519.0
2021-02-04 14:40:00,56.91,57.0,56.83,57.0,64051.0,45.7471,45.8195,45.6828,45.8195,64051.0
2021-02-04 14:50:00,57.02,57.09,56.88,56.95,51326.0,45.8355,45.8918,45.723,45.7793,51326.0
2021-02-04 15:00:00,56.92,56.97,56.84,56.87,61284.0,45.7552,45.7954,45.6908,45.715,61284.0
2021-02-04 15:10:00,56.86,56.88,56.59,56.73,58970.0,45.7069,45.723,45.4899,45.6024,58970.0
2021-02-04 15:20:00,56.74,56.84,56.59,56.77,62506.0,45.6105,45.6908,45.4899,45.6346,62506.0
2021-02-04 15:30:00,56.78,56.86,56.67,56.76,104904.0,45.6426,45.7069,45.5542,45.6265,104904.0
2021-02-04 15:40:00,56.77,57.0,56.69,56.95,179588.0,45.6346,45.8195,45.5703,45.7793,179588.0
2021-02-04 15:50:00,56.96,57.53,56.86,57.48,859569.0,45.7873,46.2455,45.7069,46.2053,859569.0
2021-02-05 09:30:00,58.04,58.1,57.28,57.54,228146.0,46.6555,46.7037,46.0445,46.2535,228146.0
2021-02-05 09:40:00,57.5,57.91,57.33,57.66,164874.0,46.2214,46.551,46.0847,46.35,164874.0
2021-02-05 09:50:00,57.66,57.96,57.45,57.45,118741.0,46.35,46.5912,46.1812,46.1812,118741.0
2021-02-05 10:00:00,57.46,57.62,57.06,57.1,74049.0,46.1892,46.3179,45.8677,45.8999,74049.0
2021-02-05 10:10:00,57.15,57.28,56.85,56.91,105704.0,45.94,46.0445,45.6989,45.7471,105704.0
2021-02-05 10:20:00,56.92,57.45,56.85,57.45,47772.0,45.7552,46.1812,45.6989,46.1812,47772.0
2021-02-05 10:30:00,57.45,57.87,57.41,57.83,45393.0,46.1812,46.5188,46.149,46.4867,45393.0
2021-02-05 10:40:00,57.83,58.01,57.66,57.73,201950.0,46.4867,46.6314,46.35,46.4063,201950.0
2021-02-05 10:50:00,57.75,57.81,57.43,57.51,211021.0,46.4224,46.4706,46.1651,46.2294,211021.0
2021-02-05 11:00:00,57.52,57.6,57.38,57.51,89768.0,46.2375,46.3018,46.1249,46.2294,89768.0
2021-02-05 11:10:00,57.51,57.65,57.48,57.59,104856.0,46.2294,46.342,46.2053,46.2937,104856.0
2021-02-05 11:20:00,57.59,57.72,57.42,57.45,51678.0,46.2937,46.3982,46.1571,46.1812,51678.0
2021-02-05 11:30:00,57.45,57.46,57.12,57.39,52906.0,46.1812,46.1892,45.9159,46.133,52906.0
2021-02-05 11:40:00,57.38,57.42,57.28,57.37,81954.0,46.1249,46.1571,46.0445,46.1169,81954.0
2021-02-05 11:50:00,57.38,57.4,57.09,57.15,35154.0,46.1249,46.141,45.8918,45.94,35154.0
2021-02-05 12:00:00,57.12,57.12,56.9,57.05,44007.0,45.9159,45.9159,45.7391,45.8597,44007.0
2021-02-05 12:10:00,57.04,57.19,56.96,57.17,77468.0,45.8516,45.9722,45.7873,45.9561,77468.0
2021-02-05 12:20:00,57.14,57.16,57.01,57.09,27006.0,45.932,45.9481,45.8275,45.8918,27006.0
2021-02-05 12:30:00,57.09,57.09,56.89,56.97,30980.0,45.8918,45.8918,45.731,45.7954,30980.0
2021-02-05 12:40:00,56.95,57.09,56.85,56.93,26632.0,45.7793,45.8918,45.6989,45.7632,26632.0
2021-02-05 12:50:00,56.94,57.06,56.9,56.95,34426.0,45.7712,45.8677,45.7391,45.7793,34426.0
2021-02-05 13:00:00,56.97,57.07,56.87,56.91,39787.0,45.7954,45.8757,45.715,45.7471,39787.0
2021-02-05 13:10:00,56.91,57.02,56.9,56.94,25739.0,45.7471,45.8355,45.7391,45.7712,25739.0
2021-02-05 13:20:00,56.94,57.01,56.83,56.86,31257.0,45.7712,45.8275,45.6828,45.7069,31257.0
2021-02-05 13:30:00,56.87,56.96,56.83,56.86,26041.0,45.715,45.7873,45.6828,45.7069,26041.0
2021-02-05 13:40:00,56.86,56.87,56.69,56.77,42151.0,45.7069,45.715,45.5703,45.6346,42151.0
2021-02-05 13:50:00,56.76,57.0,56.76,56.89,29144.0,45.6265,45.8195,45.6265,45.731,29144.0
2021-02-05 14:00:00,56.88,57.0,56.87,56.97,35972.0,45.723,45.8195,45.715,45.7954,35972.0
2021-02-05 14:10:00,56.97,57.0,56.89,56.93,71194.0,45.7954,45.8195,45.731,45.7632,71194.0
2021-02-05 14:20:00,56.93,56.99,56.88,56.96,41870.0,45.7632,45.8114,45.723,45.7873,41870.0
2021-02-05 14:30:00,56.95,56.97,56.73,56.81,66961.0,45.7793,45.7954,45.6024,45.6667,66961.0
2021-02-05 14:40:00,56.83,56.87,56.7,56.77,27017.0,45.6828,45.715,45.5783,45.6346,27017.0
2021-02-05 14:50:00,56.78,56.84,56.72,56.79,44552.0,45.6426,45.6908,45.5944,45.6507,44552.0
2021-02-05 15:00:00,56.79,56.79,56.6,56.66,41560.0,45.6507,45.6507,45.4979,45.5462,41560.0
2021-02-05 15:10:00,56.66,56.75,56.54,56.54,41630.0,45.5462,45.6185,45.4497,45.4497,41630.0
2021-02-05 15:20:00,56.54,56.63,56.43,56.54,41126.0,45.4497,45.522,45.3613,45.4497,41126.0
2021-02-05 15:30:00,56.53,56.69,56.53,56.68,47505.0,45.4417,45.5703,45.4417,45.5622,47505.0
2021-02-05 15:40:00,56.66,56.69,56.53,56.64,75444.0,45.5462,45.5703,45.4417,45.5301,75444.0
2021-02-05 15:50:00,56.65,56.77,56.59,56.61,222137.0,45.5381,45.6346,45.4899,45.506,222137.0
2021-02-08 09:30:00,57.51,57.96,57.43,57.64,114763.0,46.2294,46.5912,46.1651,46.3339,114763.0
2021-02-08 09:40:00,57.63,57.72,57.32,57.61,73610.0,46.3259,46.3982,46.0767,46.3098,73610.0
2021-02-08 09:50:00,57.65,57.96,57.6,57.85,68031.0,46.342,46.5912,46.3018,46.5027,68031.0
2021-02-08 10:00:00,57.84,58.02,57.63,57.65,71375.0,46.4947,46.6394,46.3259,46.342,71375.0
2021-02-08 10:10:00,57.64,57.94,57.59,57.85,65398.0,46.3339,46.5751,46.2937,46.5027,65398.0
2021-02-08 10:20:00,57.83,58.04,57.71,58.0,87406.0,46.4867,46.6555,46.3902,46.6233,87406.0
2021-02-08 10:30:00,58.01,58.29,57.74,57.91,163804.0,46.6314,46.8564,46.4143,46.551,163804.0
2021-02-08 10:40:00,57.92,58.28,57.9,58.18,100356.0,46.559,46.8484,46.5429,46.768,100356.0
2021-02-08 10:50:00,58.18,58.28,57.66,57.68,37588.0,46.768,46.8484,46.35,46.3661,37588.0
2021-02-08 11:00:00,57.71,57.91,57.61,57.91,25322.0,46.3902,46.551,46.3098,46.551,25322.0
2021-02-08 11:10:00,57.94,57.95,57.5,57.6,25740.0,46.5751,46.5831,46.2214,46.3018,25740.0
2021-02-08 11:20:00,57.58,57.82,57.57,57.76,20918.0,46.2857,46.4786,46.2777,46.4304,20918.0
2021-02-08 11:30:00,57.77,57.9,57.62,57.82,14542.0,46.4384,46.5429,46.3179,46.4786,14542.0
2021-02-08 11:40:00,57.82,57.82,57.58,57.72,22216.0,46.4786,46.4786,46.2857,46.3982,22216.0
2021-02-08 11:50:00,57.72,57.93,57.68,57.9,26534.0,46.3982,46.567,46.3661,46.5429,26534.0
2021-02-08 12:00:00,57.91,58.21,57.91,58.17,56623.0,46.551,46.7921,46.551,46.76,56623.0
2021-02-08 12:10:00,58.16,58.3,58.04,58.3,66213.0,46.7519,46.8645,46.6555,46.8645,66213.0
2021-02-08 12:20:00,58.3,58.61,58.3,58.57,52907.0,46.8645,47.1137,46.8645,47.0815,52907.0
2021-02-08 12:30:00,58.57,58.62,58.5,58.56,42177.0,47.0815,47.1217,47.0252,47.0735,42177.0
2021-02-08 12:40:00,58.58,58.58,58.41,58.52,34404.0,47.0895,47.0895,46.9529,47.0413,34404.0
2021-02-08 12:50:00,58.55,58.64,58.39,58.46,34922.0,47.0654,47.1378,46.9368,46.9931,34922.0
2021-02-08 13:00:00,58.51,58.51,58.43,58.49,21782.0,47.0333,47.0333,46.969,47.0172,21782.0
2021-02-08 13:10:00,58.48,58.63,58.47,58.54,30668.0,47.0092,47.1297,47.0011,47.0574,30668.0
2021-02-08 13:20:00,58.53,58.6,58.48,58.48,28360.0,47.0494,47.1056,47.0092,47.0092,28360.0
2021-02-08 13:30:00,58.49,58.53,58.41,58.46,48074.0,47.0172,47.0494,46.9529,46.9931,48074.0
2021-02-08 13:40:00,58.46,58.74,58.45,58.67,112943.0,46.9931,47.2182,46.985,47.1619,112943.0
2021-02-08 13:50:00,58.67,58.96,58.64,58.9,68290.0,47.1619,47.395,47.1378,47.3468,68290.0
2021-02-08 14:00:00,58.9,59.09,58.85,59.09,96742.0,47.3468,47.4995,47.3066,47.4995,96742.0
2021-02-08 14:10:00,59.1,59.11,58.98,59.08,46135.0,47.5076,47.5156,47.4111,47.4915,46135.0
2021-02-08 14:20:00,59.07,59.11,58.97,58.99,43815.0,47.4834,47.5156,47.4031,47.4191,43815.0
2021-02-08 14:30:00,58.98,59.15,58.96,59.14,56628.0,47.4111,47.5477,47.395,47.5397,56628.0
2021-02-08 14:40:00,59.15,59.38,59.11,59.37,63611.0,47.5477,47.7326,47.5156,47.7246,63611.0
2021-02-08 14:50:00,59.38,59.57,59.35,59.56,123235.0,47.7326,47.8854,47.7085,47.8773,123235.0
2021-02-08 15:00:00,59.55,59.57,59.35,59.42,93893.0,47.8693,47.8854,47.7085,47.7648,93893.0
2021-02-08 15:10:00,59.41,59.51,59.35,59.48,79781.0,47.7567,47.8371,47.7085,47.813,79781.0
2021-02-08 15:20:00,59.47,59.69,59.41,59.68,84371.0,47.805,47.9818,47.7567,47.9738,84371.0
2021-02-08 15:30:00,59.69,59.85,59.68,59.72,104770.0,47.9818,48.1104,47.9738,48.0059,104770.0
2021-02-08 15:40:00,59.72,59.77,59.55,59.58,166903.0,48.0059,48.0461,47.8693,47.8934,166903.0
2021-02-08 15:50:00,59.58,59.63,59.17,59.46,364977.0,47.8934,47.9336,47.5638,47.7969,364977.0
2021-02-09 09:30:00,58.75,58.93,58.03,58.21,95473.0,47.2262,47.3709,46.6474,46.7921,95473.0
2021-02-09 09:40:00,58.24,58.57,57.9,58.41,63662.0,46.8162,47.0815,46.5429,46.9529,63662.0
2021-02-09 09:50:00,58.44,58.54,58.12,58.2,34218.0,46.977,47.0574,46.7198,46.7841,34218.0
2021-02-09 10:00:00,58.09,58.22,57.93,58.04,41958.0,46.6957,46.8002,46.567,46.6555,41958.0
2021-02-09 10:10:00,58.07,58.53,58.05,58.35,90420.0,46.6796,47.0494,46.6635,46.9047,90420.0
2021-02-09 10:20:00,58.4,58.47,58.25,58.37,24126.0,46.9449,47.0011,46.8243,46.9207,24126.0
2021-02-09 10:30:00,58.37,58.39,57.88,58.19,59555.0,46.9207,46.9368,46.5269,46.776,59555.0
2021-02-09 10:40:00,58.19,58.2,57.96,57.97,40832.0,46.776,46.7841,46.5912,46.5992,40832.0
2021-02-09 10:50:00,58.0,58.33,57.97,58.12,31487.0,46.6233,46.8886,46.5992,46.7198,31487.0
2021-02-09 11:00:00,58.11,58.14,57.93,58.04,37963.0,46.7117,46.7359,46.567,46.6555,37963.0
2021-02-09 11:10:00,58.04,58.12,57.96,58.12,38321.0,46.6555,46.7198,46.5912,46.7198,38321.0
2021-02-09 11:20:00,58.11,58.32,58.07,58.3,26594.0,46.7117,46.8805,46.6796,46.8645,26594.0
2021-02-09 11:30:00,58.29,58.38,58.2,58.3,22221.0,46.8564,46.9288,46.7841,46.8645,22221.0
2021-02-09 11:40:00,58.29,58.5,58.29,58.43,22662.0,46.8564,47.0252,46.8564,46.969,22662.0
2021-02-09 11:50:00,58.42,58.46,58.18,58.27,26508.0,46.9609,46.9931,46.768,46.8404,26508.0
2021-02-09 12:00:00,58.28,58.38,58.17,58.35,39947.0,46.8484,46.9288,46.76,46.9047,39947.0
2021-02-09 12:10:00,58.34,58.55,58.3,58.52,55509.0,46.8966,47.0654,46.8645,47.0413,55509.0
2021-02-09 12:20:00,58.54,58.73,58.52,58.6,84133.0,47.0574,47.2101,47.0413,47.1056,84133.0
2021-02-09 12:30:00,58.61,58.89,58.61,58.86,87972.0,47.1137,47.3387,47.1137,47.3146,87972.0
2021-02-09 12:40:00,58.86,58.87,58.72,58.76,45339.0,47.3146,47.3227,47.2021,47.2342,45339.0
2021-02-09 12:50:00,58.75,58.77,58.63,58.65,33938.0,47.2262,47.2423,47.1297,47.1458,33938.0
2021-02-09 13:00:00,58.68,58.73,58.61,58.67,61118.0,47.1699,47.2101,47.1137,47.1619,61118.0
2021-02-09 13:10:00,58.68,58.71,58.51,58.53,28116.0,47.1699,47.194,47.0333,47.0494,28116.0
2021-02-09 13:20:00,58.52,58.58,58.36,58.41,31808.0,47.0413,47.0895,46.9127,46.9529,31808.0
2021-02-09 13:30:00,58.4,58.42,58.28,58.32,63453.0,46.9449,46.9609,46.8484,46.8805,63453.0
2021-02-09 13:40:00,58.35,58.44,58.3,58.3,30525.0,46.9047,46.977,46.8645,46.8645,30525.0
2021-02-09 13:50:00,58.3,58.42,58.26,58.4,29162.0,46.8645,46.9609,46.8323,46.9449,29162.0
2021-02-09 14:00:00,58.39,58.66,58.39,58.66,24076.0,46.9368,47.1539,46.9368,47.1539,24076.0
2021-02-09 14:10:00,58.66,58.66,58.52,58.53,30751.0,47.1539,47.1539,47.0413,47.0494,30751.0
2021-02-09 14:20:00,58.54,58.74,58.48,58.73,77454.0,47.0574,47.2182,47.0092,47.2101,77454.0
2021-02-09 14:30:00,58.72,58.75,58.63,58.69,42170.0,47.2021,47.2262,47.1297,47.178,42170.0
2021-02-09 14:40:00,58.69,58.71,58.55,58.62,61811.0,47.178,47.194,47.0654,47.1217,61811.0
2021-02-09 14:50:00,58.64,58.84,58.64,58.74,66666.0,47.1378,47.2986,47.1378,47.2182,66666.0
2021-02-09 15:00:00,58.74,58.76,58.64,58.66,71721.0,47.2182,47.2342,47.1378,47.1539,71721.0
2021-02-09 15:10:00,58.66,58.77,58.63,58.64,77321.0,47.1539,47.2423,47.1297,47.1378,77321.0
2021-02-09 15:20:00,58.64,58.66,58.35,58.35,58140.0,47.1378,47.1539,46.9047,46.9047,58140.0
2021-02-09 15:30:00,58.32,58.65,58.32,58.55,96660.0,46.8805,47.1458,46.8805,47.0654,96660.0
2021-02-09 15:40:00,58.56,58.56,58.2,58.24,81233.0,47.0735,47.0735,46.7841,46.8162,81233.0
2021-02-09 15:50:00,58.23,58.32,58.15,58.22,264142.0,46.8082,46.8805,46.7439,46.8002,264142.0
2021-02-10 09:30:00,58.5,59.27,58.45,59.19,88909.0,47.0252,47.6442,46.985,47.5799,88909.0
2021-02-10 09:40:00,59.23,59.95,59.22,59.82,122614.0,47.6121,48.1908,47.604,48.0863,122614.0
2021-02-10 09:50:00,59.85,59.92,59.59,59.67,113733.0,48.1104,48.1667,47.9014,47.9657,113733.0
2021-02-10 10:00:00,59.69,60.05,59.63,59.63,200280.0,47.9818,48.2712,47.9336,47.9336,200280.0
2021-02-10 10:10:00,59.62,59.67,59.03,59.3,51583.0,47.9256,47.9657,47.4513,47.6683,51583.0
2021-02-10 10:20:00,59.29,59.36,58.72,59.2,104504.0,47.6603,47.7166,47.2021,47.5879,104504.0
2021-02-10 10:30:00,59.25,59.37,58.93,59.25,87995.0,47.6281,47.7246,47.3709,47.6281,87995.0
2021-02-10 10:40:00,59.25,59.25,58.56,59.08,89584.0,47.6281,47.6281,47.0735,47.4915,89584.0
2021-02-10 10:50:00,59.06,59.42,58.94,59.39,47238.0,47.4754,47.7648,47.3789,47.7407,47238.0
2021-02-10 11:00:00,59.42,59.59,59.33,59.47,49969.0,47.7648,47.9014,47.6924,47.805,49969.0
2021-02-10 11:10:00,59.5,59.86,59.45,59.86,55749.0,47.8291,48.1185,47.7889,48.1185,55749.0
2021-02-10 11:20:00,59.86,60.1,59.84,59.86,193845.0,48.1185,48.3114,48.1024,48.1185,193845.0
2021-02-10 11:30:00,59.87,60.18,59.69,60.13,107787.0,48.1265,48.3757,47.9818,48.3355,107787.0
2021-02-10 11:40:00,60.16,60.32,59.96,60.1,239245.0,48.3596,48.4882,48.1989,48.3114,239245.0
2021-02-10 11:50:00,60.11,60.88,60.1,60.78,257276.0,48.3194,48.9384,48.3114,48.858,257276.0
2021-02-10 12:00:00,60.8,60.8,60.34,60.48,98459.0,48.8741,48.8741,48.5043,48.6169,98459.0
2021-02-10 12:10:00,60.51,60.92,60.45,60.69,210466.0,48.641,48.9706,48.5927,48.7857,210466.0
2021-02-10 12:20:00,60.69,60.7,60.17,60.3,134847.0,48.7857,48.7937,48.3677,48.4722,134847.0
2021-02-10 12:30:00,60.29,60.3,59.79,59.84,56208.0,48.4641,48.4722,48.0622,48.1024,56208.0
2021-02-10 12:40:00,59.83,60.21,59.77,60.16,99919.0,48.0944,48.3998,48.0461,48.3596,99919.0
2021-02-10 12:50:00,60.15,60.25,59.95,60.08,52670.0,48.3516,48.432,48.1908,48.2953,52670.0
2021-02-10 13:00:00,60.08,60.34,59.96,60.3,91561.0,48.2953,48.5043,48.1989,48.4722,91561.0
2021-02-10 13:10:00,60.29,60.37,59.98,60.05,29370.0,48.4641,48.5284,48.2149,48.2712,29370.0
2021-02-10 13:20:00,60.04,60.15,59.87,59.88,74959.0,48.2632,48.3516,48.1265,48.1346,74959.0
2021-02-10 13:30:00,59.89,60.1,59.84,60.06,78319.0,48.1426,48.3114,48.1024,48.2792,78319.0
2021-02-10 13:40:00,60.05,60.17,59.98,60.06,55378.0,48.2712,48.3677,48.2149,48.2792,55378.0
2021-02-10 13:50:00,60.05,60.21,59.99,60.14,47898.0,48.2712,48.3998,48.223,48.3436,47898.0
2021-02-10 14:00:00,60.13,60.2,59.99,60.12,77346.0,48.3355,48.3918,48.223,48.3275,77346.0
2021-02-10 14:10:00,60.12,60.12,59.94,60.0,53369.0,48.3275,48.3275,48.1828,48.231,53369.0
2021-02-10 14:20:00,60.0,60.0,59.67,59.82,70252.0,48.231,48.231,47.9657,48.0863,70252.0
2021-02-10 14:30:00,59.83,60.14,59.81,59.88,61829.0,48.0944,48.3436,48.0783,48.1346,61829.0
2021-02-10 14:40:00,59.91,60.14,59.91,60.08,54304.0,48.1587,48.3436,48.1587,48.2953,54304.0
2021-02-10 14:50:00,60.1,60.44,60.08,60.35,69890.0,48.3114,48.5847,48.2953,48.5124,69890.0
2021-02-10 15:00:00,60.35,60.56,60.34,60.46,66675.0,48.5124,48.6812,48.5043,48.6008,66675.0
2021-02-10 15:10:00,60.44,60.47,60.29,60.39,47275.0,48.5847,48.6088,48.4641,48.5445,47275.0
2021-02-10 15:20:00,60.39,60.44,60.08,60.16,62603.0,48.5445,48.5847,48.2953,48.3596,62603.0
2021-02-10 15:30:00,60.17,60.19,59.84,59.84,51933.0,48.3677,48.3837,48.1024,48.1024,51933.0
2021-02-10 15:40:00,59.83,60.01,59.8,59.88,79238.0,48.0944,48.2391,48.0702,48.1346,79238.0
2021-02-10 15:50:00,59.89,60.25,59.87,60.21,292768.0,48.1426,48.432,48.1265,48.3998,292768.0
2021-02-11 09:30:00,60.15,60.18,59.27,59.89,131230.0,48.3516,48.3757,47.6442,48.1426,131230.0
2021-02-11 09:40:00,59.85,60.27,59.84,60.1,56996.0,48.1104,48.4481,48.1024,48.3114,56996.0
2021-02-11 09:50:00,60.07,60.12,59.63,59.63,26869.0,48.2873,48.3275,47.9336,47.9336,26869.0
2021-02-11 10:00:00,59.63,60.01,59.59,59.86,26700.0,47.9336,48.2391,47.9014,48.1185,26700.0
2021-02-11 10:10:00,59.82,60.02,59.76,59.95,61133.0,48.0863,48.2471,48.0381,48.1908,61133.0
2021-02-11 10:20:00,59.97,60.03,59.77,59.87,60346.0,48.2069,48.2551,48.0461,48.1265,60346.0
2021-02-11 10:30:00,59.86,59.86,59.51,59.57,83562.0,48.1185,48.1185,47.8371,47.8854,83562.0
2021-02-11 10:40:00,59.59,59.8,59.58,59.66,26035.0,47.9014,48.0702,47.8934,47.9577,26035.0
2021-02-11 10:50:00,59.64,59.84,59.58,59.61,39490.0,47.9416,48.1024,47.8934,47.9175,39490.0
2021-02-11 11:00:00,59.63,59.69,59.06,59.07,80055.0,47.9336,47.9818,47.4754,47.4834,80055.0
2021-02-11 11:10:00,59.05,59.05,58.72,58.78,59575.0,47.4674,47.4674,47.2021,47.2503,59575.0
2021-02-11 11:20:00,58.76,59.15,58.76,59.14,52398.0,47.2342,47.5477,47.2342,47.5397,52398.0
2021-02-11 11:30:00,59.14,59.2,58.97,59.14,35318.0,47.5397,47.5879,47.4031,47.5397,35318.0
2021-02-11 11:40:00,59.14,59.19,59.0,59.05,34366.0,47.5397,47.5799,47.4272,47.4674,34366.0
2021-02-11 11:50:00,59.05,59.06,58.75,58.94,35850.0,47.4674,47.4754,47.2262,47.3789,35850.0
2021-02-11 12:00:00,58.95,59.15,58.82,58.87,27340.0,47.387,47.5477,47.2825,47.3227,27340.0
2021-02-11 12:10:00,58.86,59.05,58.68,58.68,73136.0,47.3146,47.4674,47.1699,47.1699,73136.0
2021-02-11 12:20:00,58.67,58.82,58.16,58.21,95055.0,47.1619,47.2825,46.7519,46.7921,95055.0
2021-02-11 12:30:00,58.24,59.12,58.24,59.08,56660.0,46.8162,47.5236,46.8162,47.4915,56660.0
2021-02-11 12:40:00,59.04,59.08,58.66,58.74,31935.0,47.4593,47.4915,47.1539,47.2182,31935.0
2021-02-11 12:50:00,58.77,58.96,58.53,58.9,30374.0,47.2423,47.395,47.0494,47.3468,30374.0
2021-02-11 13:00:00,58.88,58.88,58.63,58.71,27934.0,47.3307,47.3307,47.1297,47.194,27934.0
2021-02-11 13:10:00,58.72,58.92,58.69,58.87,24430.0,47.2021,47.3629,47.178,47.3227,24430.0
2021-02-11 13:20:00,58.88,59.05,58.85,58.95,18633.0,47.3307,47.4674,47.3066,47.387,18633.0
2021-02-11 13:30:00,58.99,59.11,58.9,59.03,26959.0,47.4191,47.5156,47.3468,47.4513,26959.0
2021-02-11 13:40:00,59.04,59.11,58.92,59.08,18730.0,47.4593,47.5156,47.3629,47.4915,18730.0
2021-02-11 13:50:00,59.08,59.23,59.07,59.15,27391.0,47.4915,47.6121,47.4834,47.5477,27391.0
2021-02-11 14:00:00,59.16,59.2,59.03,59.08,31008.0,47.5558,47.5879,47.4513,47.4915,31008.0
2021-02-11 14:10:00,59.1,59.12,58.94,59.08,21018.0,47.5076,47.5236,47.3789,47.4915,21018.0
2021-02-11 14:20:00,59.08,59.24,59.06,59.2,35205.0,47.4915,47.6201,47.4754,47.5879,35205.0
2021-02-11 14:30:00,59.2,59.24,59.12,59.22,41287.0,47.5879,47.6201,47.5236,47.604,41287.0
2021-02-11 14:40:00,59.22,59.24,59.12,59.21,70498.0,47.604,47.6201,47.5236,47.596,70498.0
2021-02-11 14:50:00,59.21,59.26,59.1,59.22,79158.0,47.596,47.6362,47.5076,47.604,79158.0
2021-02-11 15:00:00,59.21,59.24,59.08,59.17,23400.0,47.596,47.6201,47.4915,47.5638,23400.0
2021-02-11 15:10:00,59.17,59.34,59.15,59.26,30966.0,47.5638,47.7005,47.5477,47.6362,30966.0
2021-02-11 15:20:00,59.26,59.3,59.13,59.16,30136.0,47.6362,47.6683,47.5317,47.5558,30136.0
2021-02-11 15:30:00,59.15,59.44,59.14,59.4,43510.0,47.5477,47.7809,47.5397,47.7487,43510.0
2021-02-11 15:40:00,59.38,59.48,59.21,59.31,76684.0,47.7326,47.813,47.596,47.6764,76684.0
2021-02-11 15:50:00,59.3,59.69,59.21,59.63,239727.0,47.6683,47.9818,47.596,47.9336,239727.0
2021-02-12 09:30:00,59.21,60.02,59.03,59.94,140454.0,47.596,48.2471,47.4513,48.1828,140454.0
2021-02-12 09:40:00,59.92,60.37,59.91,60.22,66686.0,48.1667,48.5284,48.1587,48.4079,66686.0
2021-02-12 09:50:00,60.21,60.29,59.96,60.19,34343.0,48.3998,48.4641,48.1989,48.3837,34343.0
2021-02-12 10:00:00,60.15,60.62,60.12,60.6,46976.0,48.3516,48.7294,48.3275,48.7133,46976.0
2021-02-12 10:10:00,60.58,60.74,60.23,60.23,56802.0,48.6972,48.8259,48.4159,48.4159,56802.0
2021-02-12 10:20:00,60.26,60.56,60.23,60.24,71555.0,48.44,48.6812,48.4159,48.4239,71555.0
2021-02-12 10:30:00,60.21,60.39,60.07,60.22,89414.0,48.3998,48.5445,48.2873,48.4079,89414.0
2021-02-12 10:40:00,60.22,60.41,60.03,60.3,56442.0,48.4079,48.5606,48.2551,48.4722,56442.0
2021-02-12 10:50:00,60.28,60.33,59.92,60.13,55730.0,48.4561,48.4963,48.1667,48.3355,55730.0
2021-02-12 11:00:00,60.15,60.15,59.66,59.9,54554.0,48.3516,48.3516,47.9577,48.1506,54554.0
2021-02-12 11:10:00,59.9,60.17,59.89,60.04,48184.0,48.1506,48.3677,48.1426,48.2632,48184.0
2021-02-12 11:20:00,60.03,60.13,59.89,59.91,96761.0,48.2551,48.3355,48.1426,48.1587,96761.0
2021-02-12 11:30:00,59.91,60.29,59.84,60.28,44955.0,48.1587,48.4641,48.1024,48.4561,44955.0
2021-02-12 11:40:00,60.25,60.52,60.1,60.4,58309.0,48.432,48.649,48.3114,48.5526,58309.0
2021-02-12 11:50:00,60.41,60.68,60.41,60.6,121163.0,48.5606,48.7776,48.5606,48.7133,121163.0
2021-02-12 12:00:00,60.62,61.1,60.62,61.1,71267.0,48.7294,49.1153,48.7294,49.1153,71267.0
2021-02-12 12:10:00,61.09,61.37,61.09,61.25,62784.0,49.1072,49.3323,49.1072,49.2358,62784.0
2021-02-12 12:20:00,61.26,61.38,61.09,61.36,48307.0,49.2439,49.3403,49.1072,49.3243,48307.0
2021-02-12 12:30:00,61.34,61.5,61.15,61.41,62853.0,49.3082,49.4368,49.1554,49.3644,62853.0
2021-02-12 12:40:00,61.45,61.45,61.13,61.2,37655.0,49.3966,49.3966,49.1394,49.1956,37655.0
2021-02-12 12:50:00,61.21,61.25,61.03,61.04,73404.0,49.2037,49.2358,49.059,49.067,73404.0
2021-02-12 13:00:00,61.04,61.11,60.75,60.83,52691.0,49.067,49.1233,48.8339,48.8982,52691.0
2021-02-12 13:10:00,60.86,60.89,60.68,60.7,33486.0,48.9223,48.9464,48.7776,48.7937,33486.0
2021-02-12 13:20:00,60.69,60.81,60.62,60.8,42530.0,48.7857,48.8821,48.7294,48.8741,42530.0
2021-02-12 13:30:00,60.78,60.85,60.65,60.68,31602.0,48.858,48.9143,48.7535,48.7776,31602.0
2021-02-12 13:40:00,60.71,60.77,60.64,60.76,28002.0,48.8018,48.85,48.7455,48.8419,28002.0
2021-02-12 13:50:00,60.76,60.77,60.56,60.65,30062.0,48.8419,48.85,48.6812,48.7535,30062.0
2021-02-12 14:00:00,60.65,60.74,60.51,60.74,49570.0,48.7535,48.8259,48.641,48.8259,49570.0
2021-02-12 14:10:00,60.72,60.77,60.61,60.66,26864.0,48.8098,48.85,48.7214,48.7616,26864.0
2021-02-12 14:20:00,60.68,60.95,60.66,60.94,74444.0,48.7776,48.9947,48.7616,48.9866,74444.0
2021-02-12 14:30:00,60.94,60.94,60.82,60.92,44090.0,48.9866,48.9866,48.8902,48.9706,44090.0
2021-02-12 14:40:00,60.92,61.06,60.87,60.96,58906.0,48.9706,49.0831,48.9304,49.0027,58906.0
2021-02-12 14:50:00,60.93,60.99,60.87,60.93,34289.0,48.9786,49.0268,48.9304,48.9786,34289.0
2021-02-12 15:00:00,60.93,61.02,60.9,60.95,25935.0,48.9786,49.0509,48.9545,48.9947,25935.0
2021-02-12 15:10:00,60.93,60.99,60.85,60.91,21027.0,48.9786,49.0268,48.9143,48.9625,21027.0
2021-02-12 15:20:00,60.92,60.98,60.81,60.98,84907.0,48.9706,49.0188,48.8821,49.0188,84907.0
2021-02-12 15:30:00,60.96,61.0,60.79,60.94,38654.0,49.0027,49.0349,48.8661,48.9866,38654.0
2021-02-12 15:40:00,60.97,61.02,60.83,60.95,37356.0,49.0108,49.0509,48.8982,48.9947,37356.0
2021-02-12 15:50:00,60.95,61.13,60.95,61.01,241511.0,48.9947,49.1394,48.9947,49.0429,241511.0
2021-02-16 09:30:00,63.05,63.09,62.14,62.57,208539.0,50.6828,50.7149,49.9513,50.2969,208539.0
2021-02-16 09:40:00,62.57,63.08,62.16,62.97,208761.0,50.2969,50.7069,49.9673,50.6185,208761.0
2021-02-16 09:50:00,62.97,63.64,62.93,63.56,207035.0,50.6185,51.157,50.5863,51.0927,207035.0
2021-02-16 10:00:00,63.6,63.8,63.43,63.73,158431.0,51.1249,51.2856,50.9882,51.2294,158431.0
2021-02-16 10:10:00,63.71,63.77,63.3,63.38,116507.0,51.2133,51.2615,50.8837,50.948,116507.0
2021-02-16 10:20:00,63.39,63.5,62.78,62.8,52464.0,50.9561,51.0445,50.4657,50.4818,52464.0
2021-02-16 10:30:00,62.8,63.19,62.8,63.11,96234.0,50.4818,50.7953,50.4818,50.731,96234.0
2021-02-16 10:40:00,63.13,63.33,62.82,63.08,96853.0,50.7471,50.9078,50.4979,50.7069,96853.0
2021-02-16 10:50:00,63.08,63.12,62.59,62.77,43906.0,50.7069,50.739,50.313,50.4577,43906.0
2021-02-16 11:00:00,62.75,63.1,62.62,62.99,60966.0,50.4416,50.723,50.3371,50.6345,60966.0
2021-02-16 11:10:00,62.97,62.99,62.64,62.92,51671.0,50.6185,50.6345,50.3532,50.5783,51671.0
2021-02-16 11:20:00,62.92,63.14,62.89,63.07,50702.0,50.5783,50.7551,50.5541,50.6988,50702.0
2021-02-16 11:30:00,63.03,63.39,62.95,63.38,54925.0,50.6667,50.9561,50.6024,50.948,54925.0
2021-02-16 11:40:00,63.4,63.47,63.23,63.27,53681.0,50.9641,51.0204,50.8275,50.8596,53681.0
2021-02-16 11:50:00,63.25,63.33,62.73,62.73,38396.0,50.8435,50.9078,50.4255,50.4255,38396.0
2021-02-16 12:00:00,62.75,62.82,62.38,62.39,42942.0,50.4416,50.4979,50.1442,50.1522,42942.0
2021-02-16 12:10:00,62.41,62.69,62.34,62.67,31738.0,50.1683,50.3934,50.112,50.3773,31738.0
2021-02-16 12:20:00,62.63,62.76,62.56,62.76,30283.0,50.3451,50.4496,50.2889,50.4496,30283.0
2021-02-16 12:30:00,62.75,63.04,62.75,63.01,21493.0,50.4416,50.6747,50.4416,50.6506,21493.0
2021-02-16 12:40:00,63.03,63.15,62.89,63.07,15069.0,50.6667,50.7631,50.5541,50.6988,15069.0
2021-02-16 12:50:00,63.03,63.21,62.98,63.1,25360.0,50.6667,50.8114,50.6265,50.723,25360.0
2021-02-16 13:00:00,63.13,63.2,63.03,63.05,23326.0,50.7471,50.8033,50.6667,50.6828,23326.0
2021-02-16 13:10:00,63.03,63.05,62.87,62.91,29078.0,50.6667,50.6828,50.5381,50.5702,29078.0
2021-02-16 13:20:00,62.91,63.15,62.89,63.14,39347.0,50.5702,50.7631,50.5541,50.7551,39347.0
2021-02-16 13:30:00,63.14,63.18,62.98,63.16,18481.0,50.7551,50.7873,50.6265,50.7712,18481.0
2021-02-16 13:40:00,63.13,63.14,62.77,62.99,27024.0,50.7471,50.7551,50.4577,50.6345,27024.0
2021-02-16 13:50:00,62.97,63.22,62.95,63.14,18489.0,50.6185,50.8194,50.6024,50.7551,18489.0
2021-02-16 14:00:00,63.13,63.35,63.09,63.33,33765.0,50.7471,50.9239,50.7149,50.9078,33765.0
2021-02-16 14:10:00,63.3,63.58,63.3,63.49,47365.0,50.8837,51.1088,50.8837,51.0365,47365.0
2021-02-16 14:20:00,63.5,63.67,63.47,63.62,51988.0,51.0445,51.1811,51.0204,51.141,51988.0
2021-02-16 14:30:00,63.63,63.65,63.48,63.54,32992.0,51.149,51.1651,51.0284,51.0766,32992.0
2021-02-16 14:40:00,63.55,63.77,63.47,63.74,41214.0,51.0847,51.2615,51.0204,51.2374,41214.0
2021-02-16 14:50:00,63.76,63.81,63.6,63.79,43684.0,51.2535,51.2937,51.1249,51.2776,43684.0
2021-02-16 15:00:00,63.78,63.85,63.68,63.68,51951.0,51.2696,51.3258,51.1892,51.1892,51951.0
2021-02-16 15:10:00,63.68,63.7,63.42,63.45,45510.0,51.1892,51.2053,50.9802,51.0043,45510.0
2021-02-16 15:20:00,63.45,63.58,63.39,63.47,47578.0,51.0043,51.1088,50.9561,51.0204,47578.0
2021-02-16 15:30:00,63.46,63.58,63.19,63.21,56401.0,51.0123,51.1088,50.7953,50.8114,56401.0
2021-02-16 15:40:00,63.23,63.38,63.09,63.15,78460.0,50.8275,50.948,50.7149,50.7631,78460.0
2021-02-16 15:50:00,63.15,63.18,62.87,63.1,256933.0,50.7631,50.7873,50.5381,50.723,256933.0
2021-02-17 09:30:00,63.25,63.5,62.5,62.68,133029.0,50.8435,51.0445,50.2406,50.3853,133029.0
2021-02-17 09:40:00,62.68,62.99,62.1,62.9,33829.0,50.3853,50.6345,49.9191,50.5622,33829.0
2021-02-17 09:50:00,62.98,63.2,62.74,62.94,76642.0,50.6265,50.8033,50.4336,50.5943,76642.0
2021-02-17 10:00:00,63.04,63.29,62.98,63.19,53633.0,50.6747,50.8757,50.6265,50.7953,53633.0
2021-02-17 10:10:00,63.19,63.48,63.05,63.11,41958.0,50.7953,51.0284,50.6828,50.731,41958.0
2021-02-17 10:20:00,63.13,63.35,62.8,62.92,32257.0,50.7471,50.9239,50.4818,50.5783,32257.0
2021-02-17 10:30:00,62.86,62.92,62.62,62.72,20271.0,50.53,50.5783,50.3371,50.4175,20271.0
2021-02-17 10:40:00,62.67,62.71,62.25,62.59,46055.0,50.3773,50.4095,50.0397,50.313,46055.0
2021-02-17 10:50:00,62.66,62.78,62.45,62.63,26076.0,50.3693,50.4657,50.2004,50.3451,26076.0
2021-02-17 11:00:00,62.58,62.6,62.04,62.28,39979.0,50.305,50.321,49.8709,50.0638,39979.0
2021-02-17 11:10:00,62.22,62.3,61.84,62.11,44166.0,50.0156,50.0799,49.7101,49.9271,44166.0
2021-02-17 11:20:00,62.11,62.49,62.11,62.49,50826.0,49.9271,50.2326,49.9271,50.2326,50826.0
2021-02-17 11:30:00,62.45,62.58,62.25,62.26,38240.0,50.2004,50.305,50.0397,50.0477,38240.0
2021-02-17 11:40:00,62.25,62.47,62.24,62.32,36497.0,50.0397,50.2165,50.0316,50.0959,36497.0
2021-02-17 11:50:00,62.36,62.61,62.29,62.55,29582.0,50.1281,50.3291,50.0718,50.2808,29582.0
2021-02-17 12:00:00,62.58,62.68,62.45,62.66,37775.0,50.305,50.3853,50.2004,50.3693,37775.0
2021-02-17 12:10:00,62.64,62.75,62.53,62.74,36046.0,50.3532,50.4416,50.2648,50.4336,36046.0
2021-02-17 12:20:00,62.71,62.99,62.68,62.96,23838.0,50.4095,50.6345,50.3853,50.6104,23838.0
2021-02-17 12:30:00,62.93,63.0,62.76,62.84,22520.0,50.5863,50.6426,50.4496,50.514,22520.0
2021-02-17 12:40:00,62.86,63.08,62.75,63.07,20010.0,50.53,50.7069,50.4416,50.6988,20010.0
2021-02-17 12:50:00,63.03,63.14,62.99,63.08,13385.0,50.6667,50.7551,50.6345,50.7069,13385.0
2021-02-17 13:00:00,63.06,63.2,63.04,63.13,22507.0,50.6908,50.8033,50.6747,50.7471,22507.0
2021-02-17 13:10:00,63.1,63.15,62.98,63.15,14447.0,50.723,50.7631,50.6265,50.7631,14447.0
2021-02-17 13:20:00,63.09,63.1,62.94,62.99,37036.0,50.7149,50.723,50.5943,50.6345,37036.0
2021-02-17 13:30:00,63.01,63.09,62.88,62.89,26080.0,50.6506,50.7149,50.5461,50.5541,26080.0
2021-02-17 13:40:00,62.89,63.04,62.72,62.73,20779.0,50.5541,50.6747,50.4175,50.4255,20779.0
2021-02-17 13:50:00,62.74,62.88,62.71,62.85,22963.0,50.4336,50.5461,50.4095,50.522,22963.0
2021-02-17 14:00:00,62.87,63.21,62.86,63.18,50123.0,50.5381,50.8114,50.53,50.7873,50123.0
2021-02-17 14:10:00,63.16,63.2,63.07,63.15,18532.0,50.7712,50.8033,50.6988,50.7631,18532.0
2021-02-17 14:20:00,63.13,63.21,63.02,63.09,16646.0,50.7471,50.8114,50.6586,50.7149,16646.0
2021-02-17 14:30:00,63.07,63.22,63.06,63.22,18649.0,50.6988,50.8194,50.6908,50.8194,18649.0
2021-02-17 14:40:00,63.23,63.31,63.1,63.28,138954.0,50.8275,50.8918,50.723,50.8676,138954.0
2021-02-17 14:50:00,63.27,63.52,63.26,63.52,34131.0,50.8596,51.0606,50.8516,51.0606,34131.0
2021-02-17 15:00:00,63.46,63.51,63.42,63.45,20427.0,51.0123,51.0525,50.9802,51.0043,20427.0
2021-02-17 15:10:00,63.43,63.43,63.22,63.25,31757.0,50.9882,50.9882,50.8194,50.8435,31757.0
2021-02-17 15:20:00,63.27,63.29,63.16,63.2,28149.0,50.8596,50.8757,50.7712,50.8033,28149.0
2021-02-17 15:30:00,63.21,63.52,63.11,63.51,36559.0,50.8114,51.0606,50.731,51.0525,36559.0
2021-02-17 15:40:00,63.52,63.61,63.44,63.46,55334.0,51.0606,51.1329,50.9963,51.0123,55334.0
2021-02-17 15:50:00,63.49,63.73,63.46,63.57,222812.0,51.0365,51.2294,51.0123,51.1008,222812.0
2021-02-18 09:30:00,63.0,63.14,62.02,62.75,150886.0,50.6426,50.7551,49.8548,50.4416,150886.0
2021-02-18 09:40:00,62.66,62.72,62.03,62.24,37264.0,50.3693,50.4175,49.8628,50.0316,37264.0
2021-02-18 09:50:00,62.23,62.42,62.02,62.29,42308.0,50.0236,50.1763,49.8548,50.0718,42308.0
2021-02-18 10:00:00,62.26,62.3,61.62,61.7,61626.0,50.0477,50.0799,49.5333,49.5976,61626.0
2021-02-18 10:10:00,61.74,61.99,61.28,61.28,45873.0,49.6297,49.8307,49.2599,49.2599,45873.0
2021-02-18 10:20:00,61.3,61.41,60.88,61.16,72363.0,49.276,49.3644,48.9384,49.1635,72363.0
2021-02-18 10:30:00,61.13,61.35,60.84,61.14,44024.0,49.1394,49.3162,48.9063,49.1474,44024.0
2021-02-18 10:40:00,61.12,61.47,61.12,61.39,34942.0,49.1313,49.4127,49.1313,49.3484,34942.0
2021-02-18 10:50:00,61.39,61.54,61.16,61.18,37136.0,49.3484,49.4689,49.1635,49.1796,37136.0
2021-02-18 11:00:00,61.23,61.62,61.22,61.45,56327.0,49.2198,49.5333,49.2117,49.3966,56327.0
2021-02-18 11:10:00,61.45,61.7,61.38,61.62,42018.0,49.3966,49.5976,49.3403,49.5333,42018.0
2021-02-18 11:20:00,61.64,61.88,61.59,61.64,34322.0,49.5493,49.7423,49.5091,49.5493,34322.0
2021-02-18 11:30:00,61.66,61.66,61.43,61.55,36635.0,49.5654,49.5654,49.3805,49.477,36635.0
2021-02-18 11:40:00,61.54,61.59,61.36,61.45,24416.0,49.4689,49.5091,49.3243,49.3966,24416.0
2021-02-18 11:50:00,61.44,61.72,61.4,61.63,27893.0,49.3886,49.6136,49.3564,49.5413,27893.0
2021-02-18 12:00:00,61.68,61.68,61.29,61.31,25799.0,49.5815,49.5815,49.268,49.2841,25799.0
2021-02-18 12:10:00,61.29,61.29,61.07,61.22,26679.0,49.268,49.268,49.0911,49.2117,26679.0
2021-02-18 12:20:00,61.23,61.38,61.23,61.38,14074.0,49.2198,49.3403,49.2198,49.3403,14074.0
2021-02-18 12:30:00,61.33,61.45,61.26,61.44,19273.0,49.3001,49.3966,49.2439,49.3886,19273.0
2021-02-18 12:40:00,61.44,61.49,61.32,61.32,18018.0,49.3886,49.4288,49.2921,49.2921,18018.0
2021-02-18 12:50:00,61.29,61.29,61.05,61.05,12014.0,49.268,49.268,49.0751,49.0751,12014.0
2021-02-18 13:00:00,61.09,61.09,60.92,60.93,14825.0,49.1072,49.1072,48.9706,48.9786,14825.0
2021-02-18 13:10:00,60.9,61.13,60.83,61.11,19455.0,48.9545,49.1394,48.8982,49.1233,19455.0
2021-02-18 13:20:00,61.11,61.35,61.08,61.29,31382.0,49.1233,49.3162,49.0992,49.268,31382.0
2021-02-18 13:30:00,61.29,61.36,61.21,61.34,26029.0,49.268,49.3243,49.2037,49.3082,26029.0
2021-02-18 13:40:00,61.31,61.4,61.17,61.23,24615.0,49.2841,49.3564,49.1715,49.2198,24615.0
2021-02-18 13:50:00,61.23,61.29,61.01,61.09,34633.0,49.2198,49.268,49.0429,49.1072,34633.0
2021-02-18 14:00:00,61.08,61.1,60.78,60.8,43045.0,49.0992,49.1153,48.858,48.8741,43045.0
2021-02-18 14:10:00,60.82,61.05,60.82,60.93,34753.0,48.8902,49.0751,48.8902,48.9786,34753.0
2021-02-18 14:20:00,60.95,61.11,60.9,61.01,48533.0,48.9947,49.1233,48.9545,49.0429,48533.0
2021-02-18 14:30:00,61.0,61.08,60.94,60.98,23584.0,49.0349,49.0992,48.9866,49.0188,23584.0
2021-02-18 14:40:00,61.01,61.07,60.95,60.98,22200.0,49.0429,49.0911,48.9947,49.0188,22200.0
2021-02-18 14:50:00,60.97,60.98,60.71,60.78,26149.0,49.0108,49.0188,48.8018,48.858,26149.0
2021-02-18 15:00:00,60.77,60.9,60.73,60.83,32156.0,48.85,48.9545,48.8178,48.8982,32156.0
2021-02-18 15:10:00,60.82,60.82,60.65,60.69,46987.0,48.8902,48.8902,48.7535,48.7857,46987.0
2021-02-18 15:20:00,60.69,60.72,60.52,60.7,43212.0,48.7857,48.8098,48.649,48.7937,43212.0
2021-02-18 15:30:00,60.69,60.7,60.58,60.61,47474.0,48.7857,48.7937,48.6972,48.7214,47474.0
2021-02-18 15:40:00,60.6,60.76,60.48,60.53,101268.0,48.7133,48.8419,48.6169,48.6571,101268.0
2021-02-18 15:50:00,60.51,60.66,60.46,60.57,219811.0,48.641,48.7616,48.6008,48.6892,219811.0
2021-02-19 09:30:00,60.79,61.68,60.79,61.5,159771.0,48.8661,49.5815,48.8661,49.4368,159771.0
2021-02-19 09:40:00,61.51,61.87,61.15,61.87,57152.0,49.4448,49.7342,49.1554,49.7342,57152.0
2021-02-19 09:50:00,61.82,61.9,61.58,61.79,45142.0,49.694,49.7583,49.5011,49.6699,45142.0
2021-02-19 10:00:00,61.8,61.85,61.46,61.7,38631.0,49.6779,49.7181,49.4046,49.5976,38631.0
2021-02-19 10:10:00,61.7,61.89,61.6,61.85,47365.0,49.5976,49.7503,49.5172,49.7181,47365.0
2021-02-19 10:20:00,61.85,62.12,61.75,61.88,48068.0,49.7181,49.9352,49.6378,49.7423,48068.0
2021-02-19 10:30:00,61.86,62.06,61.76,61.82,31495.0,49.7262,49.8869,49.6458,49.694,31495.0
2021-02-19 10:40:00,61.8,62.03,61.77,61.85,56120.0,49.6779,49.8628,49.6538,49.7181,56120.0
2021-02-19 10:50:00,61.85,61.99,61.64,61.75,32489.0,49.7181,49.8307,49.5493,49.6378,32489.0
2021-02-19 11:00:00,61.75,61.88,61.58,61.87,31407.0,49.6378,49.7423,49.5011,49.7342,31407.0
2021-02-19 11:10:00,61.94,62.17,61.77,61.97,45742.0,49.7905,49.9754,49.6538,49.8146,45742.0
2021-02-19 11:20:00,61.96,62.12,61.9,61.94,27264.0,49.8066,49.9352,49.7583,49.7905,27264.0
2021-02-19 11:30:00,61.96,61.96,61.62,61.8,28242.0,49.8066,49.8066,49.5333,49.6779,28242.0
2021-02-19 11:40:00,61.8,61.87,61.57,61.6,36731.0,49.6779,49.7342,49.4931,49.5172,36731.0
2021-02-19 11:50:00,61.62,61.62,61.37,61.43,30261.0,49.5333,49.5333,49.3323,49.3805,30261.0
2021-02-19 12:00:00,61.38,61.44,61.28,61.36,44488.0,49.3403,49.3886,49.2599,49.3243,44488.0
2021-02-19 12:10:00,61.32,61.67,61.31,61.54,63878.0,49.2921,49.5734,49.2841,49.4689,63878.0
2021-02-19 12:20:00,61.5,61.62,61.49,61.52,18305.0,49.4368,49.5333,49.4288,49.4529,18305.0
2021-02-19 12:30:00,61.51,61.73,61.48,61.51,43054.0,49.4448,49.6217,49.4207,49.4448,43054.0
2021-02-19 12:40:00,61.49,61.49,61.28,61.4,43049.0,49.4288,49.4288,49.2599,49.3564,43049.0
2021-02-19 12:50:00,61.4,61.62,61.32,61.53,35383.0,49.3564,49.5333,49.2921,49.4609,35383.0
2021-02-19 13:00:00,61.53,61.54,61.23,61.25,23346.0,49.4609,49.4689,49.2198,49.2358,23346.0
2021-02-19 13:10:00,61.23,61.45,61.2,61.4,28762.0,49.2198,49.3966,49.1956,49.3564,28762.0
2021-02-19 13:20:00,61.42,61.77,61.42,61.77,58870.0,49.3725,49.6538,49.3725,49.6538,58870.0
2021-02-19 13:30:00,61.76,61.91,61.63,61.88,55692.0,49.6458,49.7664,49.5413,49.7423,55692.0
2021-02-19 13:40:00,61.84,62.07,61.82,62.05,52914.0,49.7101,49.895,49.694,49.8789,52914.0
2021-02-19 13:50:00,62.03,62.27,62.0,62.22,27933.0,49.8628,50.0558,49.8387,50.0156,27933.0
2021-02-19 14:00:00,62.23,62.35,62.1,62.14,30071.0,50.0236,50.1201,49.9191,49.9513,30071.0
2021-02-19 14:10:00,62.12,62.13,61.94,62.07,26770.0,49.9352,49.9432,49.7905,49.895,26770.0
2021-02-19 14:20:00,62.1,62.17,61.93,61.95,32693.0,49.9191,49.9754,49.7824,49.7985,32693.0
2021-02-19 14:30:00,61.96,62.06,61.71,61.8,23984.0,49.8066,49.8869,49.6056,49.6779,23984.0
2021-02-19 14:40:00,61.77,61.94,61.73,61.92,26884.0,49.6538,49.7905,49.6217,49.7744,26884.0
2021-02-19 14:50:00,61.95,62.05,61.94,61.97,33371.0,49.7985,49.8789,49.7905,49.8146,33371.0
2021-02-19 15:00:00,61.95,62.06,61.91,61.92,43079.0,49.7985,49.8869,49.7664,49.7744,43079.0
2021-02-19 15:10:00,61.9,62.07,61.9,61.99,54369.0,49.7583,49.895,49.7583,49.8307,54369.0
2021-02-19 15:20:00,62.01,62.05,61.91,62.0,32407.0,49.8468,49.8789,49.7664,49.8387,32407.0
2021-02-19 15:30:00,62.02,62.46,62.0,62.42,69917.0,49.8548,50.2085,49.8387,50.1763,69917.0
2021-02-19 15:40:00,62.41,62.5,62.27,62.38,89863.0,50.1683,50.2406,50.0558,50.1442,89863.0
2021-02-19 15:50:00,62.42,62.56,62.26,62.5,287700.0,50.1763,50.2889,50.0477,50.2406,287700.0
2021-02-22 09:30:00,63.01,63.97,62.78,63.97,122180.0,50.6506,51.4223,50.4657,51.4223,122180.0
2021-02-22 09:40:00,63.92,64.54,63.72,64.49,95736.0,51.3821,51.8805,51.2213,51.8403,95736.0
2021-02-22 09:50:00,64.52,64.87,64.21,64.87,59080.0,51.8644,52.1458,51.6152,52.1458,59080.0
2021-02-22 10:00:00,64.83,65.4,64.77,65.28,153327.0,52.1136,52.5718,52.0654,52.4753,153327.0
2021-02-22 10:10:00,65.32,65.75,65.2,65.44,96430.0,52.5075,52.8532,52.411,52.604,96430.0
2021-02-22 10:20:00,65.47,65.98,65.45,65.96,56135.0,52.6281,53.038,52.612,53.022,56135.0
2021-02-22 10:30:00,65.9,66.2,65.8,66.12,48855.0,52.9737,53.2149,52.8933,53.1506,48855.0
2021-02-22 10:40:00,66.16,66.45,66.01,66.13,68340.0,53.1827,53.4159,53.0622,53.1586,68340.0
2021-02-22 10:50:00,66.13,66.58,65.84,66.12,87702.0,53.1586,53.5204,52.9255,53.1506,87702.0
2021-02-22 11:00:00,66.08,66.19,65.84,65.93,50824.0,53.1184,53.2068,52.9255,52.9978,50824.0
2021-02-22 11:10:00,65.98,66.39,65.91,66.27,49586.0,53.038,53.3676,52.9818,53.2712,49586.0
2021-02-22 11:20:00,66.22,66.34,65.71,65.75,37231.0,53.231,53.3274,52.821,52.8532,37231.0
2021-02-22 11:30:00,65.76,66.22,65.68,66.22,36703.0,52.8612,53.231,52.7969,53.231,36703.0
2021-02-22 11:40:00,66.19,66.34,65.87,66.15,36393.0,53.2068,53.3274,52.9496,53.1747,36393.0
2021-02-22 11:50:00,66.17,66.4,66.11,66.27,42417.0,53.1908,53.3757,53.1425,53.2712,42417.0
2021-02-22 12:00:00,66.22,66.55,66.21,66.53,39244.0,53.231,53.4962,53.2229,53.4802,39244.0
2021-02-22 12:10:00,66.5,66.68,66.18,66.2,34530.0,53.456,53.6007,53.1988,53.2149,34530.0
2021-02-22 12:20:00,66.2,66.74,66.14,66.74,33195.0,53.2149,53.649,53.1667,53.649,33195.0
2021-02-22 12:30:00,66.71,66.84,66.53,66.84,49123.0,53.6249,53.7294,53.4802,53.7294,49123.0
2021-02-22 12:40:00,66.85,66.95,66.7,66.81,54593.0,53.7374,53.8178,53.6168,53.7052,54593.0
2021-02-22 12:50:00,66.85,67.02,66.61,66.95,76033.0,53.7374,53.874,53.5445,53.8178,76033.0
2021-02-22 13:00:00,66.97,66.97,66.57,66.63,27973.0,53.8339,53.8339,53.5123,53.5605,27973.0
2021-02-22 13:10:00,66.61,66.94,66.48,66.94,137286.0,53.5445,53.8097,53.44,53.8097,137286.0
2021-02-22 13:20:00,66.91,66.99,66.59,66.65,31625.0,53.7856,53.8499,53.5284,53.5766,31625.0
2021-02-22 13:30:00,66.68,66.73,66.4,66.58,26844.0,53.6007,53.6409,53.3757,53.5204,26844.0
2021-02-22 13:40:00,66.57,66.8,66.43,66.76,32715.0,53.5123,53.6972,53.3998,53.665,32715.0
2021-02-22 13:50:00,66.74,66.89,66.69,66.83,40631.0,53.649,53.7695,53.6088,53.7213,40631.0
2021-02-22 14:00:00,66.86,66.97,66.74,66.83,42809.0,53.7454,53.8339,53.649,53.7213,42809.0
2021-02-22 14:10:00,66.84,67.01,66.73,66.86,74647.0,53.7294,53.866,53.6409,53.7454,74647.0
2021-02-22 14:20:00,66.82,67.27,66.8,67.25,52799.0,53.7133,54.075,53.6972,54.0589,52799.0
2021-02-22 14:30:00,67.24,67.28,67.08,67.17,52939.0,54.0509,54.083,53.9223,53.9946,52939.0
2021-02-22 14:40:00,67.15,67.15,66.67,66.72,83646.0,53.9785,53.9785,53.5927,53.6329,83646.0
2021-02-22 14:50:00,66.74,66.88,66.61,66.64,73539.0,53.649,53.7615,53.5445,53.5686,73539.0
2021-02-22 15:00:00,66.65,66.79,66.49,66.69,62337.0,53.5766,53.6892,53.448,53.6088,62337.0
2021-02-22 15:10:00,66.72,66.84,66.53,66.73,93874.0,53.6329,53.7294,53.4802,53.6409,93874.0
2021-02-22 15:20:00,66.73,66.82,66.3,66.35,83739.0,53.6409,53.7133,53.2953,53.3355,83739.0
2021-02-22 15:30:00,66.34,66.57,66.26,66.53,127611.0,53.3274,53.5123,53.2631,53.4802,127611.0
2021-02-22 15:40:00,66.55,66.76,66.49,66.55,157439.0,53.4962,53.665,53.448,53.4962,157439.0
2021-02-22 15:50:00,66.59,66.59,66.04,66.09,309482.0,53.5284,53.5284,53.0863,53.1265,309482.0
2021-02-23 09:30:00,67.3,67.39,64.22,64.51,195910.0,54.0991,54.1715,51.6233,51.8564,195910.0
2021-02-23 09:40:00,64.61,65.09,63.62,63.63,122038.0,51.9368,52.3226,51.141,51.149,122038.0
2021-02-23 09:50:00,63.62,65.68,63.62,65.41,126467.0,51.141,52.7969,51.141,52.5798,126467.0
2021-02-23 10:00:00,65.45,66.35,65.34,66.28,144258.0,52.612,53.3355,52.5236,53.2792,144258.0
2021-02-23 10:10:00,66.29,67.13,66.28,66.69,120245.0,53.2872,53.9625,53.2792,53.6088,120245.0
2021-02-23 10:20:00,66.72,67.49,66.72,67.32,71049.0,53.6329,54.2519,53.6329,54.1152,71049.0
2021-02-23 10:30:00,67.35,67.42,66.52,66.83,85753.0,54.1393,54.1956,53.4721,53.7213,85753.0
2021-02-23 10:40:00,66.81,67.5,66.81,67.4,40313.0,53.7052,54.2599,53.7052,54.1795,40313.0
2021-02-23 10:50:00,67.45,67.5,66.27,66.42,82351.0,54.2197,54.2599,53.2712,53.3917,82351.0
2021-02-23 11:00:00,66.46,66.85,66.37,66.54,42774.0,53.4239,53.7374,53.3515,53.4882,42774.0
2021-02-23 11:10:00,66.53,66.62,65.98,66.13,56212.0,53.4802,53.5525,53.038,53.1586,56212.0
2021-02-23 11:20:00,66.17,66.5,65.98,66.5,54590.0,53.1908,53.456,53.038,53.456,54590.0
2021-02-23 11:30:00,66.5,67.02,66.49,66.89,40597.0,53.456,53.874,53.448,53.7695,40597.0
2021-02-23 11:40:00,66.9,66.99,66.48,66.53,45832.0,53.7776,53.8499,53.44,53.4802,45832.0
2021-02-23 11:50:00,66.51,66.85,66.45,66.78,35079.0,53.4641,53.7374,53.4159,53.6811,35079.0
2021-02-23 12:00:00,66.75,67.36,66.73,67.32,49458.0,53.657,54.1474,53.6409,54.1152,49458.0
2021-02-23 12:10:00,67.28,67.63,67.23,67.56,92130.0,54.083,54.3644,54.0429,54.3081,92130.0
2021-02-23 12:20:00,67.54,67.54,67.24,67.46,154208.0,54.292,54.292,54.0509,54.2277,154208.0
2021-02-23 12:30:00,67.44,67.74,67.3,67.43,97629.0,54.2117,54.4528,54.0991,54.2036,97629.0
2021-02-23 12:40:00,67.45,67.58,67.3,67.45,65634.0,54.2197,54.3242,54.0991,54.2197,65634.0
2021-02-23 12:50:00,67.39,67.55,66.9,66.95,58864.0,54.1715,54.3001,53.7776,53.8178,58864.0
2021-02-23 13:00:00,67.0,67.24,66.92,67.1,41974.0,53.858,54.0509,53.7937,53.9384,41974.0
2021-02-23 13:10:00,67.07,67.36,66.98,67.32,37027.0,53.9142,54.1474,53.8419,54.1152,37027.0
2021-02-23 13:20:00,67.28,67.28,66.99,67.01,23923.0,54.083,54.083,53.8499,53.866,23923.0
2021-02-23 13:30:00,66.96,67.19,66.87,67.1,29446.0,53.8258,54.0107,53.7535,53.9384,29446.0
2021-02-23 13:40:00,67.09,67.11,66.8,66.9,51533.0,53.9303,53.9464,53.6972,53.7776,51533.0
2021-02-23 13:50:00,66.91,67.04,66.85,66.94,30452.0,53.7856,53.8901,53.7374,53.8097,30452.0
2021-02-23 14:00:00,66.96,67.13,66.91,67.06,36432.0,53.8258,53.9625,53.7856,53.9062,36432.0
2021-02-23 14:10:00,67.06,67.34,67.04,67.32,32083.0,53.9062,54.1313,53.8901,54.1152,32083.0
2021-02-23 14:20:00,67.34,67.39,67.24,67.32,44474.0,54.1313,54.1715,54.0509,54.1152,44474.0
2021-02-23 14:30:00,67.33,67.38,67.0,67.29,42865.0,54.1232,54.1634,53.858,54.0911,42865.0
2021-02-23 14:40:00,67.32,67.56,67.29,67.54,49586.0,54.1152,54.3081,54.0911,54.292,49586.0
2021-02-23 14:50:00,67.51,67.64,67.41,67.58,50160.0,54.2679,54.3724,54.1875,54.3242,50160.0
2021-02-23 15:00:00,67.56,67.71,67.48,67.63,40796.0,54.3081,54.4287,54.2438,54.3644,40796.0
2021-02-23 15:10:00,67.69,67.84,67.5,67.71,48648.0,54.4126,54.5332,54.2599,54.4287,48648.0
2021-02-23 15:20:00,67.7,67.97,67.62,67.91,67225.0,54.4207,54.6377,54.3564,54.5895,67225.0
2021-02-23 15:30:00,67.93,68.11,67.87,67.98,126015.0,54.6055,54.7502,54.5573,54.6457,126015.0
2021-02-23 15:40:00,67.96,68.16,67.87,67.88,213677.0,54.6297,54.7904,54.5573,54.5654,213677.0
2021-02-23 15:50:00,67.89,68.03,67.82,67.85,328226.0,54.5734,54.6859,54.5171,54.5412,328226.0
2021-02-24 09:30:00,68.15,68.39,67.41,67.76,180717.0,54.7824,54.9753,54.1875,54.4689,180717.0
2021-02-24 09:40:00,67.75,69.27,67.75,69.23,75230.0,54.4609,55.6827,54.4609,55.6506,75230.0
2021-02-24 09:50:00,69.26,69.77,69.0,69.73,107726.0,55.6747,56.0846,55.4657,56.0525,107726.0
2021-02-24 10:00:00,69.73,70.24,69.37,69.73,177874.0,56.0525,56.4624,55.7631,56.0525,177874.0
2021-02-24 10:10:00,69.7,70.39,69.66,70.3,125247.0,56.0284,56.583,55.9962,56.5107,125247.0
2021-02-24 10:20:00,70.26,70.35,69.95,70.21,62781.0,56.4785,56.5509,56.2293,56.4383,62781.0
2021-02-24 10:30:00,70.17,70.66,69.98,70.56,90802.0,56.4062,56.8001,56.2534,56.7197,90802.0
2021-02-24 10:40:00,70.52,70.82,70.49,70.71,148573.0,56.6875,56.9287,56.6634,56.8403,148573.0
2021-02-24 10:50:00,70.7,70.96,70.62,70.88,83977.0,56.8322,57.0412,56.7679,56.9769,83977.0
2021-02-24 11:00:00,70.92,71.66,70.82,71.34,359441.0,57.0091,57.6039,56.9287,57.3467,359441.0
2021-02-24 11:10:00,71.39,71.56,71.15,71.31,101203.0,57.3869,57.5235,57.1939,57.3226,101203.0
2021-02-24 11:20:00,71.29,71.71,71.24,71.56,56429.0,57.3065,57.6441,57.2663,57.5235,56429.0
2021-02-24 11:30:00,71.53,71.87,71.5,71.76,101787.0,57.4994,57.7727,57.4753,57.6843,101787.0
2021-02-24 11:40:00,71.73,71.73,71.1,71.36,111413.0,57.6602,57.6602,57.1538,57.3628,111413.0
2021-02-24 11:50:00,71.41,71.42,71.0,71.31,140229.0,57.4029,57.411,57.0734,57.3226,140229.0
2021-02-24 12:00:00,71.23,71.96,71.19,71.9,146159.0,57.2583,57.8451,57.2261,57.7968,146159.0
2021-02-24 12:10:00,71.91,72.07,71.71,72.01,75610.0,57.8049,57.9335,57.6441,57.8853,75610.0
2021-02-24 12:20:00,71.99,72.08,71.93,72.07,45232.0,57.8692,57.9415,57.821,57.9335,45232.0
2021-02-24 12:30:00,72.1,72.12,71.72,71.97,106385.0,57.9576,57.9737,57.6521,57.8531,106385.0
2021-02-24 12:40:00,71.95,72.07,71.84,72.03,101482.0,57.837,57.9335,57.7486,57.9013,101482.0
2021-02-24 12:50:00,72.04,72.3,71.97,72.0,85940.0,57.9094,58.1184,57.8531,57.8772,85940.0
2021-02-24 13:00:00,72.0,72.1,71.79,71.98,60193.0,57.8772,57.9576,57.7084,57.8611,60193.0
2021-02-24 13:10:00,72.02,72.26,71.94,72.25,58612.0,57.8933,58.0862,57.829,58.0782,58612.0
2021-02-24 13:20:00,72.23,72.56,71.95,72.56,93408.0,58.0621,58.3274,57.837,58.3274,93408.0
2021-02-24 13:30:00,72.54,72.74,72.44,72.67,63994.0,58.3113,58.4721,58.2309,58.4158,63994.0
2021-02-24 13:40:00,72.68,72.78,72.48,72.7,110410.0,58.4238,58.5042,58.2631,58.4399,110410.0
2021-02-24 13:50:00,72.69,72.74,72.32,72.41,89123.0,58.4319,58.4721,58.1345,58.2068,89123.0
2021-02-24 14:00:00,72.43,72.49,72.17,72.48,61906.0,58.2229,58.2711,58.0139,58.2631,61906.0
2021-02-24 14:10:00,72.49,72.74,72.43,72.66,50672.0,58.2711,58.4721,58.2229,58.4078,50672.0
2021-02-24 14:20:00,72.65,72.74,72.59,72.72,43386.0,58.3997,58.4721,58.3515,58.456,43386.0
2021-02-24 14:30:00,72.72,72.86,72.64,72.76,50314.0,58.456,58.5685,58.3917,58.4881,50314.0
2021-02-24 14:40:00,72.76,72.81,72.24,72.27,58321.0,58.4881,58.5283,58.0701,58.0943,58321.0
2021-02-24 14:50:00,72.28,72.59,72.24,72.54,66886.0,58.1023,58.3515,58.0701,58.3113,66886.0
2021-02-24 15:00:00,72.52,72.63,72.43,72.45,60403.0,58.2952,58.3836,58.2229,58.239,60403.0
2021-02-24 15:10:00,72.4,72.54,72.22,72.23,76344.0,58.1988,58.3113,58.0541,58.0621,76344.0
2021-02-24 15:20:00,72.25,72.26,71.9,71.93,116645.0,58.0782,58.0862,57.7968,57.821,116645.0
2021-02-24 15:30:00,71.93,72.04,71.83,71.99,123361.0,57.821,57.9094,57.7406,57.8692,123361.0
2021-02-24 15:40:00,72.0,72.15,71.78,72.09,175779.0,57.8772,57.9978,57.7004,57.9496,175779.0
2021-02-24 15:50:00,72.11,72.43,71.86,72.36,505513.0,57.9656,58.2229,57.7647,58.1666,505513.0
2021-02-25 09:30:00,72.4,72.84,71.75,72.56,153216.0,58.1988,58.5525,57.6763,58.3274,153216.0
2021-02-25 09:40:00,72.6,72.75,71.78,72.23,178133.0,58.3595,58.4801,57.7004,58.0621,178133.0
2021-02-25 09:50:00,72.23,72.6,71.6,72.0,139899.0,58.0621,58.3595,57.5557,57.8772,139899.0
2021-02-25 10:00:00,72.01,72.21,71.56,71.99,89760.0,57.8853,58.046,57.5235,57.8692,89760.0
2021-02-25 10:10:00,72.0,72.67,71.82,72.66,97798.0,57.8772,58.4158,57.7325,58.4078,97798.0
2021-02-25 10:20:00,72.69,72.81,71.98,72.26,105579.0,58.4319,58.5283,57.8611,58.0862,105579.0
2021-02-25 10:30:00,72.27,72.34,71.34,71.76,88469.0,58.0943,58.1505,57.3467,57.6843,88469.0
2021-02-25 10:40:00,71.79,72.25,71.72,71.72,85753.0,57.7084,58.0782,57.6521,57.6521,85753.0
2021-02-25 10:50:00,71.71,71.91,71.26,71.73,72603.0,57.6441,57.8049,57.2824,57.6602,72603.0
2021-02-25 11:00:00,71.68,72.03,71.31,71.51,83754.0,57.62,57.9013,57.3226,57.4833,83754.0
2021-02-25 11:10:00,71.51,72.0,71.46,71.75,65596.0,57.4833,57.8772,57.4431,57.6763,65596.0
2021-02-25 11:20:00,71.72,72.33,71.6,72.32,48420.0,57.6521,58.1425,57.5557,58.1345,48420.0
2021-02-25 11:30:00,72.3,72.37,72.13,72.18,52777.0,58.1184,58.1746,57.9817,58.0219,52777.0
2021-02-25 11:40:00,72.2,72.23,71.61,71.75,55533.0,58.038,58.0621,57.5637,57.6763,55533.0
2021-02-25 11:50:00,71.73,72.15,71.6,72.08,74658.0,57.6602,57.9978,57.5557,57.9415,74658.0
2021-02-25 12:00:00,72.02,72.12,71.78,71.95,94596.0,57.8933,57.9737,57.7004,57.837,94596.0
2021-02-25 12:10:00,71.98,72.09,71.85,71.9,73987.0,57.8611,57.9496,57.7566,57.7968,73987.0
2021-02-25 12:20:00,71.9,71.92,71.65,71.79,65535.0,57.7968,57.8129,57.5959,57.7084,65535.0
2021-02-25 12:30:00,71.79,71.91,71.56,71.86,155026.0,57.7084,57.8049,57.5235,57.7647,155026.0
2021-02-25 12:40:00,71.81,71.83,71.47,71.49,76267.0,57.7245,57.7406,57.4512,57.4673,76267.0
2021-02-25 12:50:00,71.52,71.57,70.24,70.34,157190.0,57.4914,57.5316,56.4624,56.5428,157190.0
2021-02-25 13:00:00,70.3,70.57,69.84,70.57,133438.0,56.5107,56.7277,56.1409,56.7277,133438.0
2021-02-25 13:10:00,70.6,70.9,70.43,70.84,58215.0,56.7518,56.993,56.6152,56.9448,58215.0
2021-02-25 13:20:00,70.85,71.2,70.82,71.06,96811.0,56.9528,57.2341,56.9287,57.1216,96811.0
2021-02-25 13:30:00,71.05,71.39,70.89,71.38,79084.0,57.1136,57.3869,56.9849,57.3788,79084.0
2021-02-25 13:40:00,71.39,71.75,71.16,71.74,141908.0,57.3869,57.6763,57.202,57.6682,141908.0
2021-02-25 13:50:00,71.73,71.74,71.19,71.32,73250.0,57.6602,57.6682,57.2261,57.3306,73250.0
2021-02-25 14:00:00,71.31,71.77,71.21,71.67,44343.0,57.3226,57.6923,57.2422,57.6119,44343.0
2021-02-25 14:10:00,71.64,72.12,71.63,72.12,61622.0,57.5878,57.9737,57.5798,57.9737,61622.0
2021-02-25 14:20:00,72.09,72.35,72.06,72.18,48229.0,57.9496,58.1586,57.9255,58.0219,48229.0
2021-02-25 14:30:00,72.17,72.19,71.66,71.69,96550.0,58.0139,58.03,57.6039,57.628,96550.0
2021-02-25 14:40:00,71.62,71.82,71.41,71.55,49931.0,57.5718,57.7325,57.4029,57.5155,49931.0
2021-02-25 14:50:00,71.55,71.62,71.03,71.04,104856.0,57.5155,57.5718,57.0975,57.1055,104856.0
2021-02-25 15:00:00,71.01,71.23,70.8,70.87,108165.0,57.0814,57.2583,56.9126,56.9689,108165.0
2021-02-25 15:10:00,70.87,71.08,70.26,70.87,117027.0,56.9689,57.1377,56.4785,56.9689,117027.0
2021-02-25 15:20:00,70.83,71.17,70.51,70.53,158346.0,56.9367,57.21,56.6795,56.6956,158346.0
2021-02-25 15:30:00,70.52,70.76,70.02,70.24,143931.0,56.6875,56.8804,56.2856,56.4624,143931.0
2021-02-25 15:40:00,70.2,70.56,69.92,70.51,128153.0,56.4303,56.7197,56.2052,56.6795,128153.0
2021-02-25 15:50:00,70.46,70.9,70.34,70.49,423798.0,56.6393,56.993,56.5428,56.6634,423798.0
2021-02-26 09:30:00,69.25,69.35,66.75,67.16,399040.0,55.6666,55.747,53.657,53.9866,399040.0
2021-02-26 09:40:00,67.16,67.31,65.8,65.88,539402.0,53.9866,54.1072,52.8933,52.9577,539402.0
2021-02-26 09:50:00,65.85,66.37,65.17,65.92,382537.0,52.9335,53.3515,52.3869,52.9898,382537.0
2021-02-26 10:00:00,65.92,66.18,64.34,64.51,320086.0,52.9898,53.1988,51.7197,51.8564,320086.0
2021-02-26 10:10:00,64.5,65.13,64.05,64.57,257348.0,51.8483,52.3548,51.4866,51.9046,257348.0
2021-02-26 10:20:00,64.6,64.77,63.51,63.66,253753.0,51.9287,52.0654,51.0525,51.1731,253753.0
2021-02-26 10:30:00,63.73,65.65,63.42,65.5,321185.0,51.2294,52.7728,50.9802,52.6522,321185.0
2021-02-26 10:40:00,65.5,66.95,65.23,66.57,187126.0,52.6522,53.8178,52.4352,53.5123,187126.0
2021-02-26 10:50:00,66.51,66.52,64.45,64.94,195692.0,53.4641,53.4721,51.8082,52.202,195692.0
2021-02-26 11:00:00,64.98,65.72,64.42,65.56,168198.0,52.2342,52.829,51.784,52.7004,168198.0
2021-02-26 11:10:00,65.49,65.58,64.54,64.63,149213.0,52.6442,52.7165,51.8805,51.9528,149213.0
2021-02-26 11:20:00,64.64,65.34,64.22,64.84,183129.0,51.9609,52.5236,51.6233,52.1217,183129.0
2021-02-26 11:30:00,64.92,65.45,64.87,65.3,74356.0,52.186,52.612,52.1458,52.4914,74356.0
2021-02-26 11:40:00,65.3,65.77,64.78,65.3,104546.0,52.4914,52.8692,52.0734,52.4914,104546.0
2021-02-26 11:50:00,65.32,65.38,64.85,65.25,52139.0,52.5075,52.5557,52.1297,52.4512,52139.0
2021-02-26 12:00:00,65.24,65.95,65.24,65.87,103234.0,52.4432,53.0139,52.4432,52.9496,103234.0
2021-02-26 12:10:00,65.87,66.49,65.79,66.45,77651.0,52.9496,53.448,52.8853,53.4159,77651.0
2021-02-26 12:20:00,66.47,66.71,66.22,66.55,117400.0,53.4319,53.6249,53.231,53.4962,117400.0
2021-02-26 12:30:00,66.57,66.65,66.09,66.33,71335.0,53.5123,53.5766,53.1265,53.3194,71335.0
2021-02-26 12:40:00,66.38,66.52,65.86,65.86,52360.0,53.3596,53.4721,52.9416,52.9416,52360.0
2021-02-26 12:50:00,65.86,65.86,64.82,64.92,130913.0,52.9416,52.9416,52.1056,52.186,130913.0
2021-02-26 13:00:00,64.92,65.26,64.84,65.24,137731.0,52.186,52.4593,52.1217,52.4432,137731.0
2021-02-26 13:10:00,65.24,65.41,64.9,65.34,143867.0,52.4432,52.5798,52.1699,52.5236,143867.0
2021-02-26 13:20:00,65.34,65.51,65.13,65.49,74203.0,52.5236,52.6602,52.3548,52.6442,74203.0
2021-02-26 13:30:00,65.51,65.59,64.86,64.87,95610.0,52.6602,52.7245,52.1377,52.1458,95610.0
2021-02-26 13:40:00,64.86,64.9,64.33,64.63,89219.0,52.1377,52.1699,51.7117,51.9528,89219.0
2021-02-26 13:50:00,64.63,64.86,64.13,64.54,77944.0,51.9528,52.1377,51.5509,51.8805,77944.0
2021-02-26 14:00:00,64.56,64.57,63.9,64.02,171465.0,51.8966,51.9046,51.366,51.4625,171465.0
2021-02-26 14:10:00,64.04,64.64,64.03,64.31,105751.0,51.4786,51.9609,51.4705,51.6956,105751.0
2021-02-26 14:20:00,64.34,64.45,64.13,64.15,89974.0,51.7197,51.8082,51.5509,51.567,89974.0
2021-02-26 14:30:00,64.15,64.91,64.09,64.72,85555.0,51.567,52.1779,51.5188,52.0252,85555.0
2021-02-26 14:40:00,64.74,64.94,64.51,64.64,51763.0,52.0413,52.202,51.8564,51.9609,51763.0
2021-02-26 14:50:00,64.63,65.28,64.58,65.14,82941.0,51.9528,52.4753,51.9127,52.3628,82941.0
2021-02-26 15:00:00,65.14,65.49,64.99,65.34,74601.0,52.3628,52.6442,52.2422,52.5236,74601.0
2021-02-26 15:10:00,65.34,65.38,65.01,65.02,63515.0,52.5236,52.5557,52.2583,52.2663,63515.0
2021-02-26 15:20:00,65.04,65.2,64.83,64.94,96618.0,52.2824,52.411,52.1136,52.202,96618.0
2021-02-26 15:30:00,64.94,65.11,64.79,64.8,103438.0,52.202,52.3387,52.0815,52.0895,103438.0
2021-02-26 15:40:00,64.79,65.29,64.71,65.17,182046.0,52.0815,52.4834,52.0172,52.3869,182046.0
2021-02-26 15:50:00,65.17,65.18,64.31,64.55,628364.0,52.3869,52.395,51.6956,51.8885,628364.0
2021-03-01 09:30:00,65.46,65.98,65.09,65.45,226781.0,52.62,53.038,52.3226,52.612,226781.0
2021-03-01 09:40:00,65.4,65.52,64.72,64.98,160733.0,52.5718,52.6683,52.0252,52.2342,160733.0
2021-03-01 09:50:00,64.94,64.95,64.57,64.59,126641.0,52.202,52.2101,51.9046,51.9207,126641.0
2021-03-01 10:00:00,64.62,65.27,64.17,65.09,171154.0,51.9448,52.4673,51.5831,52.3226,171154.0
2021-03-01 10:10:00,65.06,65.24,64.86,65.03,105803.0,52.2985,52.4432,52.1377,52.2744,105803.0
2021-03-01 10:20:00,65.01,65.19,64.61,64.7,96383.0,52.2583,52.403,51.9368,52.0091,96383.0
2021-03-01 10:30:00,64.7,65.11,64.66,64.67,63294.0,52.0091,52.3387,51.977,51.985,63294.0
2021-03-01 10:40:00,64.66,65.0,64.65,64.91,43603.0,51.977,52.2503,51.9689,52.1779,43603.0
2021-03-01 10:50:00,64.88,65.22,64.73,65.15,83970.0,52.1538,52.4271,52.0332,52.3708,83970.0
2021-03-01 11:00:00,65.16,65.16,64.81,64.99,61153.0,52.3789,52.3789,52.0975,52.2422,61153.0
2021-03-01 11:10:00,64.99,65.43,64.94,65.1,52590.0,52.2422,52.5959,52.202,52.3307,52590.0
2021-03-01 11:20:00,65.1,65.1,64.75,64.83,91741.0,52.3307,52.3307,52.0493,52.1136,91741.0
2021-03-01 11:30:00,64.83,65.12,64.83,64.98,51710.0,52.1136,52.3467,52.1136,52.2342,51710.0
2021-03-01 11:40:00,65.01,65.06,64.76,64.87,33375.0,52.2583,52.2985,52.0573,52.1458,33375.0
2021-03-01 11:50:00,64.9,65.07,64.68,65.02,53246.0,52.1699,52.3065,51.993,52.2663,53246.0
2021-03-01 12:00:00,65.04,65.23,64.97,65.17,30965.0,52.2824,52.4352,52.2262,52.3869,30965.0
2021-03-01 12:10:00,65.17,65.47,65.16,65.43,34245.0,52.3869,52.6281,52.3789,52.5959,34245.0
2021-03-01 12:20:00,65.45,65.67,65.42,65.62,29063.0,52.612,52.7888,52.5879,52.7487,29063.0
2021-03-01 12:30:00,65.63,65.8,65.56,65.59,43906.0,52.7567,52.8933,52.7004,52.7245,43906.0
2021-03-01 12:40:00,65.59,65.61,65.32,65.56,45664.0,52.7245,52.7406,52.5075,52.7004,45664.0
2021-03-01 12:50:00,65.57,65.66,65.17,65.17,48658.0,52.7085,52.7808,52.3869,52.3869,48658.0
2021-03-01 13:00:00,65.14,65.37,65.05,65.22,66461.0,52.3628,52.5477,52.2905,52.4271,66461.0
2021-03-01 13:10:00,65.23,65.28,64.45,64.49,45881.0,52.4352,52.4753,51.8082,51.8403,45881.0
2021-03-01 13:20:00,64.42,64.6,64.13,64.49,76959.0,51.784,51.9287,51.5509,51.8403,76959.0
2021-03-01 13:30:00,64.49,64.83,64.47,64.63,50041.0,51.8403,52.1136,51.8242,51.9528,50041.0
2021-03-01 13:40:00,64.63,64.82,64.59,64.75,60722.0,51.9528,52.1056,51.9207,52.0493,60722.0
2021-03-01 13:50:00,64.75,65.02,64.68,65.0,27817.0,52.0493,52.2663,51.993,52.2503,27817.0
2021-03-01 14:00:00,65.0,65.21,64.94,65.11,36549.0,52.2503,52.4191,52.202,52.3387,36549.0
2021-03-01 14:10:00,65.08,65.33,65.04,65.17,33839.0,52.3146,52.5155,52.2824,52.3869,33839.0
2021-03-01 14:20:00,65.17,65.48,65.14,65.48,24174.0,52.3869,52.6361,52.3628,52.6361,24174.0
2021-03-01 14:30:00,65.47,65.52,65.31,65.34,43768.0,52.6281,52.6683,52.4995,52.5236,43768.0
2021-03-01 14:40:00,65.35,65.39,65.25,65.31,28861.0,52.5316,52.5638,52.4512,52.4995,28861.0
2021-03-01 14:50:00,65.34,65.36,65.15,65.17,33146.0,52.5236,52.5397,52.3708,52.3869,33146.0
2021-03-01 15:00:00,65.17,65.19,65.01,65.06,40812.0,52.3869,52.403,52.2583,52.2985,40812.0
2021-03-01 15:10:00,65.03,65.1,64.89,65.07,70694.0,52.2744,52.3307,52.1618,52.3065,70694.0
2021-03-01 15:20:00,65.07,65.08,64.75,65.01,111478.0,52.3065,52.3146,52.0493,52.2583,111478.0
2021-03-01 15:30:00,65.03,65.32,65.0,65.03,97696.0,52.2744,52.5075,52.2503,52.2744,97696.0
2021-03-01 15:40:00,65.03,65.25,64.94,64.97,137216.0,52.2744,52.4512,52.202,52.2262,137216.0
2021-03-01 15:50:00,64.97,65.07,64.87,64.95,302087.0,52.2262,52.3065,52.1458,52.2101,302087.0
2021-03-02 09:30:00,64.69,65.73,64.43,65.3,181621.0,52.0011,52.8371,51.7921,52.4914,181621.0
2021-03-02 09:40:00,65.34,65.75,64.93,65.09,86058.0,52.5236,52.8532,52.194,52.3226,86058.0
2021-03-02 09:50:00,65.09,65.42,64.55,64.78,92504.0,52.3226,52.5879,51.8885,52.0734,92504.0
2021-03-02 10:00:00,64.68,64.99,64.68,64.83,63878.0,51.993,52.2422,51.993,52.1136,63878.0
2021-03-02 10:10:00,64.83,65.22,64.61,65.15,50785.0,52.1136,52.4271,51.9368,52.3708,50785.0
2021-03-02 10:20:00,65.12,65.54,65.12,65.13,62409.0,52.3467,52.6843,52.3467,52.3548,62409.0
2021-03-02 10:30:00,65.15,65.46,64.98,65.02,65082.0,52.3708,52.62,52.2342,52.2663,65082.0
2021-03-02 10:40:00,65.08,65.6,65.01,65.6,48701.0,52.3146,52.7326,52.2583,52.7326,48701.0
2021-03-02 10:50:00,65.61,65.61,65.33,65.49,39421.0,52.7406,52.7406,52.5155,52.6442,39421.0
2021-03-02 11:00:00,65.47,65.54,65.15,65.27,43832.0,52.6281,52.6843,52.3708,52.4673,43832.0
2021-03-02 11:10:00,65.24,65.26,64.98,65.14,41394.0,52.4432,52.4593,52.2342,52.3628,41394.0
2021-03-02 11:20:00,65.17,65.22,64.73,64.83,44765.0,52.3869,52.4271,52.0332,52.1136,44765.0
2021-03-02 11:30:00,64.82,64.85,64.5,64.59,33468.0,52.1056,52.1297,51.8483,51.9207,33468.0
2021-03-02 11:40:00,64.55,64.63,64.3,64.47,42517.0,51.8885,51.9528,51.6876,51.8242,42517.0
2021-03-02 11:50:00,64.46,64.6,64.27,64.52,35642.0,51.8162,51.9287,51.6635,51.8644,35642.0
2021-03-02 12:00:00,64.44,64.51,64.29,64.48,66795.0,51.8001,51.8564,51.6795,51.8323,66795.0
2021-03-02 12:10:00,64.48,64.64,64.42,64.61,44010.0,51.8323,51.9609,51.784,51.9368,44010.0
2021-03-02 12:20:00,64.62,64.78,64.53,64.76,31167.0,51.9448,52.0734,51.8725,52.0573,31167.0
2021-03-02 12:30:00,64.75,65.02,64.73,64.98,33498.0,52.0493,52.2663,52.0332,52.2342,33498.0
2021-03-02 12:40:00,65.0,65.03,64.76,64.93,37420.0,52.2503,52.2744,52.0573,52.194,37420.0
2021-03-02 12:50:00,64.89,65.01,64.84,65.01,25790.0,52.1618,52.2583,52.1217,52.2583,25790.0
2021-03-02 13:00:00,64.99,65.23,64.96,65.1,24411.0,52.2422,52.4352,52.2181,52.3307,24411.0
2021-03-02 13:10:00,65.11,65.29,65.07,65.23,13971.0,52.3387,52.4834,52.3065,52.4352,13971.0
2021-03-02 13:20:00,65.21,65.42,65.17,65.41,42029.0,52.4191,52.5879,52.3869,52.5798,42029.0
2021-03-02 13:30:00,65.42,65.47,65.36,65.45,20928.0,52.5879,52.6281,52.5397,52.612,20928.0
2021-03-02 13:40:00,65.44,65.6,65.36,65.53,33047.0,52.604,52.7326,52.5397,52.6763,33047.0
2021-03-02 13:50:00,65.52,65.54,65.41,65.46,29630.0,52.6683,52.6843,52.5798,52.62,29630.0
2021-03-02 14:00:00,65.47,65.63,64.6,64.87,135217.0,52.6281,52.7567,51.9287,52.1458,135217.0
2021-03-02 14:10:00,64.85,64.87,64.44,64.55,64338.0,52.1297,52.1458,51.8001,51.8885,64338.0
2021-03-02 14:20:00,64.54,64.72,64.23,64.23,46145.0,51.8805,52.0252,51.6313,51.6313,46145.0
2021-03-02 14:30:00,64.25,64.34,63.95,64.2,92518.0,51.6474,51.7197,51.4062,51.6072,92518.0
2021-03-02 14:40:00,64.19,64.32,64.09,64.28,49806.0,51.5991,51.7036,51.5188,51.6715,49806.0
2021-03-02 14:50:00,64.31,64.59,64.29,64.35,42775.0,51.6956,51.9207,51.6795,51.7278,42775.0
2021-03-02 15:00:00,64.37,64.49,64.18,64.2,74051.0,51.7438,51.8403,51.5911,51.6072,74051.0
2021-03-02 15:10:00,64.21,64.5,64.2,64.43,87088.0,51.6152,51.8483,51.6072,51.7921,87088.0
2021-03-02 15:20:00,64.43,64.55,64.28,64.31,41434.0,51.7921,51.8885,51.6715,51.6956,41434.0
2021-03-02 15:30:00,64.31,64.52,64.16,64.26,69229.0,51.6956,51.8644,51.575,51.6554,69229.0
2021-03-02 15:40:00,64.23,64.6,64.23,64.56,56420.0,51.6313,51.9287,51.6313,51.8966,56420.0
2021-03-02 15:50:00,64.52,64.84,64.41,64.47,235867.0,51.8644,52.1217,51.776,51.8242,235867.0
2021-03-03 09:30:00,64.8,66.32,64.8,66.31,197313.0,52.0895,53.3114,52.0895,53.3033,197313.0
2021-03-03 09:40:00,66.22,66.49,65.96,66.23,202118.0,53.231,53.448,53.022,53.239,202118.0
2021-03-03 09:50:00,66.26,66.95,66.26,66.42,146052.0,53.2631,53.8178,53.2631,53.3917,146052.0
2021-03-03 10:00:00,66.45,66.76,66.12,66.66,110339.0,53.4159,53.665,53.1506,53.5847,110339.0
2021-03-03 10:10:00,66.61,66.89,66.51,66.7,93780.0,53.5445,53.7695,53.4641,53.6168,93780.0
2021-03-03 10:20:00,66.72,67.64,66.68,67.19,88683.0,53.6329,54.3724,53.6007,54.0107,88683.0
2021-03-03 10:30:00,67.11,67.71,66.67,67.62,70027.0,53.9464,54.4287,53.5927,54.3564,70027.0
2021-03-03 10:40:00,67.58,67.59,67.08,67.24,57055.0,54.3242,54.3322,53.9223,54.0509,57055.0
2021-03-03 10:50:00,67.27,67.61,66.83,67.4,104876.0,54.075,54.3483,53.7213,54.1795,104876.0
2021-03-03 11:00:00,67.41,67.59,67.05,67.11,31945.0,54.1875,54.3322,53.8982,53.9464,31945.0
2021-03-03 11:10:00,67.14,67.35,67.08,67.32,25740.0,53.9705,54.1393,53.9223,54.1152,25740.0
2021-03-03 11:20:00,67.31,67.37,67.17,67.2,33052.0,54.1072,54.1554,53.9946,54.0187,33052.0
2021-03-03 11:30:00,67.2,67.37,66.98,67.21,33385.0,54.0187,54.1554,53.8419,54.0268,33385.0
2021-03-03 11:40:00,67.23,67.36,66.99,67.16,28248.0,54.0429,54.1474,53.8499,53.9866,28248.0
2021-03-03 11:50:00,67.18,67.28,67.05,67.05,22067.0,54.0027,54.083,53.8982,53.8982,22067.0
2021-03-03 12:00:00,67.04,67.3,66.98,67.22,21099.0,53.8901,54.0991,53.8419,54.0348,21099.0
2021-03-03 12:10:00,67.23,67.54,67.23,67.33,29657.0,54.0429,54.292,54.0429,54.1232,29657.0
2021-03-03 12:20:00,67.31,67.46,67.2,67.31,28900.0,54.1072,54.2277,54.0187,54.1072,28900.0
2021-03-03 12:30:00,67.3,67.51,67.24,67.48,28396.0,54.0991,54.2679,54.0509,54.2438,28396.0
2021-03-03 12:40:00,67.47,67.72,67.46,67.72,37579.0,54.2358,54.4367,54.2277,54.4367,37579.0
2021-03-03 12:50:00,67.63,67.89,67.5,67.59,87350.0,54.3644,54.5734,54.2599,54.3322,87350.0
2021-03-03 13:00:00,67.57,68.08,67.56,68.01,49242.0,54.3162,54.7261,54.3081,54.6699,49242.0
2021-03-03 13:10:00,68.01,68.48,67.96,68.42,46804.0,54.6699,55.0477,54.6297,54.9994,46804.0
2021-03-03 13:20:00,68.41,68.41,68.09,68.24,43976.0,54.9914,54.9914,54.7342,54.8547,43976.0
2021-03-03 13:30:00,68.2,68.4,67.96,68.26,31485.0,54.8226,54.9834,54.6297,54.8708,31485.0
2021-03-03 13:40:00,68.29,68.29,68.02,68.03,47318.0,54.8949,54.8949,54.6779,54.6859,47318.0
2021-03-03 13:50:00,68.01,68.09,67.72,67.79,35988.0,54.6699,54.7342,54.4367,54.493,35988.0
2021-03-03 14:00:00,67.8,67.9,67.24,67.45,43331.0,54.501,54.5814,54.0509,54.2197,43331.0
2021-03-03 14:10:00,67.48,67.73,67.37,67.57,50714.0,54.2438,54.4448,54.1554,54.3162,50714.0
2021-03-03 14:20:00,67.6,67.71,67.38,67.44,27368.0,54.3403,54.4287,54.1634,54.2117,27368.0
2021-03-03 14:30:00,67.43,67.61,67.19,67.5,30050.0,54.2036,54.3483,54.0107,54.2599,30050.0
2021-03-03 14:40:00,67.5,67.88,67.44,67.88,138931.0,54.2599,54.5654,54.2117,54.5654,138931.0
2021-03-03 14:50:00,67.91,68.08,67.78,67.98,58166.0,54.5895,54.7261,54.485,54.6457,58166.0
2021-03-03 15:00:00,67.99,68.16,67.76,67.76,51404.0,54.6538,54.7904,54.4689,54.4689,51404.0
2021-03-03 15:10:00,67.76,67.77,67.44,67.66,49167.0,54.4689,54.4769,54.2117,54.3885,49167.0
2021-03-03 15:20:00,67.67,67.7,67.4,67.53,70473.0,54.3965,54.4207,54.1795,54.284,70473.0
2021-03-03 15:30:00,67.52,67.75,67.46,67.57,109386.0,54.276,54.4609,54.2277,54.3162,109386.0
2021-03-03 15:40:00,67.56,67.97,67.56,67.69,102605.0,54.3081,54.6377,54.3081,54.4126,102605.0
2021-03-03 15:50:00,67.68,67.71,66.92,67.02,447960.0,54.4046,54.4287,53.7937,53.874,447960.0
2021-03-04 09:30:00,67.45,68.22,67.23,68.1,114552.0,54.2197,54.8387,54.0429,54.7422,114552.0
2021-03-04 09:40:00,68.16,68.99,67.97,68.18,110881.0,54.7904,55.4576,54.6377,54.8065,110881.0
2021-03-04 09:50:00,68.09,68.78,68.01,68.47,75148.0,54.7342,55.2888,54.6699,55.0396,75148.0
2021-03-04 10:00:00,68.52,68.83,68.06,68.13,112997.0,55.0798,55.329,54.71,54.7663,112997.0
2021-03-04 10:10:00,68.1,68.23,67.76,67.92,70207.0,54.7422,54.8467,54.4689,54.5975,70207.0
2021-03-04 10:20:00,67.97,69.24,67.97,69.12,84619.0,54.6377,55.6586,54.6377,55.5621,84619.0
2021-03-04 10:30:00,69.15,69.15,68.54,68.84,62119.0,55.5862,55.5862,55.0959,55.3371,62119.0
2021-03-04 10:40:00,68.87,69.38,68.65,69.05,101025.0,55.3612,55.7711,55.1843,55.5059,101025.0
2021-03-04 10:50:00,69.1,71.15,69.08,71.0,243237.0,55.5461,57.1939,55.53,57.0734,243237.0
2021-03-04 11:00:00,71.0,71.52,70.72,71.27,192599.0,57.0734,57.4914,56.8483,57.2904,192599.0
2021-03-04 11:10:00,71.34,71.47,70.29,70.45,143727.0,57.3467,57.4512,56.5026,56.6313,143727.0
2021-03-04 11:20:00,70.44,71.24,70.3,71.18,101412.0,56.6232,57.2663,56.5107,57.2181,101412.0
2021-03-04 11:30:00,71.18,71.72,70.96,71.72,126709.0,57.2181,57.6521,57.0412,57.6521,126709.0
2021-03-04 11:40:00,71.74,72.68,71.42,72.3,373648.0,57.6682,58.4238,57.411,58.1184,373648.0
2021-03-04 11:50:00,72.3,72.83,72.15,72.78,160278.0,58.1184,58.5444,57.9978,58.5042,160278.0
2021-03-04 12:00:00,72.78,73.62,71.64,73.55,290100.0,58.5042,59.1795,57.5878,59.1232,290100.0
2021-03-04 12:10:00,73.55,73.87,72.89,73.61,220490.0,59.1232,59.3804,58.5926,59.1714,220490.0
2021-03-04 12:20:00,73.61,73.85,72.99,73.34,135768.0,59.1714,59.3643,58.673,58.9544,135768.0
2021-03-04 12:30:00,73.33,73.33,72.69,73.12,85271.0,58.9463,58.9463,58.4319,58.7775,85271.0
2021-03-04 12:40:00,73.12,73.25,72.43,72.63,104222.0,58.7775,58.882,58.2229,58.3836,104222.0
2021-03-04 12:50:00,72.68,72.7,71.12,71.33,251263.0,58.4238,58.4399,57.1698,57.3386,251263.0
2021-03-04 13:00:00,71.34,71.78,71.0,71.26,244160.0,57.3467,57.7004,57.0734,57.2824,244160.0
2021-03-04 13:10:00,71.26,71.27,70.58,70.92,176919.0,57.2824,57.2904,56.7358,57.0091,176919.0
2021-03-04 13:20:00,70.88,70.96,70.36,70.92,122336.0,56.9769,57.0412,56.5589,57.0091,122336.0
2021-03-04 13:30:00,70.98,71.3,70.74,71.17,107020.0,57.0573,57.3145,56.8644,57.21,107020.0
2021-03-04 13:40:00,71.17,71.25,70.56,70.61,65222.0,57.21,57.2743,56.7197,56.7599,65222.0
2021-03-04 13:50:00,70.65,70.67,69.55,69.55,159533.0,56.792,56.8081,55.9078,55.9078,159533.0
2021-03-04 14:00:00,69.53,70.52,69.52,70.42,86438.0,55.8917,56.6875,55.8837,56.6071,86438.0
2021-03-04 14:10:00,70.39,70.63,70.23,70.43,70343.0,56.583,56.7759,56.4544,56.6152,70343.0
2021-03-04 14:20:00,70.47,70.89,70.41,70.68,78443.0,56.6473,56.9849,56.5991,56.8161,78443.0
2021-03-04 14:30:00,70.68,70.72,69.98,70.24,90219.0,56.8161,56.8483,56.2534,56.4624,90219.0
2021-03-04 14:40:00,70.24,71.22,70.18,71.19,92477.0,56.4624,57.2502,56.4142,57.2261,92477.0
2021-03-04 14:50:00,71.21,71.61,71.12,71.4,104849.0,57.2422,57.5637,57.1698,57.3949,104849.0
2021-03-04 15:00:00,71.43,71.68,70.87,70.91,60911.0,57.419,57.62,56.9689,57.001,60911.0
2021-03-04 15:10:00,70.89,70.94,70.43,70.77,109523.0,56.9849,57.0251,56.6152,56.8885,109523.0
2021-03-04 15:20:00,70.75,71.21,70.49,71.13,88021.0,56.8724,57.2422,56.6634,57.1779,88021.0
2021-03-04 15:30:00,71.1,71.85,71.07,71.75,93218.0,57.1538,57.7566,57.1296,57.6763,93218.0
2021-03-04 15:40:00,71.79,72.13,71.48,71.48,133570.0,57.7084,57.9817,57.4592,57.4592,133570.0
2021-03-04 15:50:00,71.5,71.82,70.94,71.46,345340.0,57.4753,57.7325,57.0251,57.4431,345340.0
2021-03-05 09:30:00,73.92,74.47,73.04,73.31,356074.0,59.4206,59.8627,58.7132,58.9303,356074.0
2021-03-05 09:40:00,73.32,74.62,73.31,74.0,241086.0,58.9383,59.9833,58.9303,59.4849,241086.0
2021-03-05 09:50:00,73.95,74.16,73.08,74.03,387407.0,59.4447,59.6135,58.7454,59.509,387407.0
2021-03-05 10:00:00,74.05,74.78,73.69,74.26,254124.0,59.5251,60.1119,59.2357,59.6939,254124.0
2021-03-05 10:10:00,74.36,74.44,72.93,73.59,125884.0,59.7743,59.8386,58.6248,59.1553,125884.0
2021-03-05 10:20:00,73.56,73.79,72.67,72.67,152561.0,59.1312,59.3161,58.4158,58.4158,152561.0
2021-03-05 10:30:00,72.7,72.85,72.2,72.28,124660.0,58.4399,58.5605,58.038,58.1023,124660.0
2021-03-05 10:40:00,72.21,73.06,72.21,72.97,136061.0,58.046,58.7293,58.046,58.657,136061.0
2021-03-05 10:50:00,72.94,73.1,72.23,72.3,137760.0,58.6328,58.7615,58.0621,58.1184,137760.0
2021-03-05 11:00:00,72.3,72.47,72.1,72.18,174196.0,58.1184,58.255,57.9576,58.0219,174196.0
2021-03-05 11:10:00,72.22,72.37,71.57,71.81,112263.0,58.0541,58.1746,57.5316,57.7245,112263.0
2021-03-05 11:20:00,71.83,71.97,71.27,71.41,97719.0,57.7406,57.8531,57.2904,57.4029,97719.0
2021-03-05 11:30:00,71.41,72.62,71.41,72.44,86018.0,57.4029,58.3756,57.4029,58.2309,86018.0
2021-03-05 11:40:00,72.43,72.6,72.0,72.03,67600.0,58.2229,58.3595,57.8772,57.9013,67600.0
2021-03-05 11:50:00,72.01,72.45,71.84,72.4,69304.0,57.8853,58.239,57.7486,58.1988,69304.0
2021-03-05 12:00:00,72.36,72.37,72.12,72.19,43875.0,58.1666,58.1746,57.9737,58.03,43875.0
2021-03-05 12:10:00,72.19,72.85,72.12,72.66,49799.0,58.03,58.5605,57.9737,58.4078,49799.0
2021-03-05 12:20:00,72.66,73.37,72.63,73.18,62468.0,58.4078,58.9785,58.3836,58.8258,62468.0
2021-03-05 12:30:00,73.16,73.67,73.08,73.64,49209.0,58.8097,59.2196,58.7454,59.1955,49209.0
2021-03-05 12:40:00,73.68,73.97,73.63,73.68,53788.0,59.2277,59.4608,59.1875,59.2277,53788.0
2021-03-05 12:50:00,73.59,73.71,73.28,73.59,59810.0,59.1553,59.2518,58.9061,59.1553,59810.0
2021-03-05 13:00:00,73.55,73.76,72.72,73.47,118897.0,59.1232,59.292,58.456,59.0589,118897.0
2021-03-05 13:10:00,73.5,73.77,73.31,73.71,71752.0,59.083,59.3,58.9303,59.2518,71752.0
2021-03-05 13:20:00,73.7,73.96,73.5,73.75,42310.0,59.2438,59.4528,59.083,59.284,42310.0
2021-03-05 13:30:00,73.75,74.06,73.6,73.92,58267.0,59.284,59.5332,59.1634,59.4206,58267.0
2021-03-05 13:40:00,73.91,74.14,73.73,73.95,80577.0,59.4126,59.5975,59.2679,59.4447,80577.0
2021-03-05 13:50:00,74.0,74.11,73.37,73.7,54355.0,59.4849,59.5733,58.9785,59.2438,54355.0
2021-03-05 14:00:00,73.72,73.81,73.16,73.32,52266.0,59.2598,59.3322,58.8097,58.9383,52266.0
2021-03-05 14:10:00,73.4,73.71,73.3,73.39,38800.0,59.0026,59.2518,58.9222,58.9946,38800.0
2021-03-05 14:20:00,73.44,73.91,73.41,73.88,53943.0,59.0348,59.4126,59.0106,59.3885,53943.0
2021-03-05 14:30:00,73.87,74.1,73.55,73.61,99955.0,59.3804,59.5653,59.1232,59.1714,99955.0
2021-03-05 14:40:00,73.63,74.02,73.58,73.98,90296.0,59.1875,59.501,59.1473,59.4688,90296.0
2021-03-05 14:50:00,73.96,74.24,73.94,74.16,65264.0,59.4528,59.6778,59.4367,59.6135,65264.0
2021-03-05 15:00:00,74.17,74.65,74.17,74.42,125637.0,59.6216,60.0074,59.6216,59.8225,125637.0
2021-03-05 15:10:00,74.44,74.78,74.41,74.72,98097.0,59.8386,60.1119,59.8145,60.0637,98097.0
2021-03-05 15:20:00,74.73,74.83,74.26,74.34,89878.0,60.0717,60.1521,59.6939,59.7582,89878.0
2021-03-05 15:30:00,74.35,74.42,74.22,74.37,172017.0,59.7663,59.8225,59.6618,59.7823,172017.0
2021-03-05 15:40:00,74.37,74.54,74.2,74.33,112531.0,59.7823,59.919,59.6457,59.7502,112531.0
2021-03-05 15:50:00,74.4,74.86,74.27,74.56,327030.0,59.8065,60.1762,59.702,59.9351,327030.0
2021-03-08 09:30:00,75.5,75.7,74.56,75.27,232459.0,60.6907,60.8515,59.9351,60.5058,232459.0
2021-03-08 09:40:00,75.18,75.8,74.79,74.85,165785.0,60.4335,60.9319,60.12,60.1682,165785.0
2021-03-08 09:50:00,74.83,74.97,73.82,73.83,165059.0,60.1521,60.2647,59.3402,59.3483,165059.0
2021-03-08 10:00:00,73.87,74.16,73.2,73.34,83253.0,59.3804,59.6135,58.8418,58.9544,83253.0
2021-03-08 10:10:00,73.28,73.33,72.77,73.19,68850.0,58.9061,58.9463,58.4962,58.8338,68850.0
2021-03-08 10:20:00,73.24,73.63,73.11,73.28,141683.0,58.874,59.1875,58.7695,58.9061,141683.0
2021-03-08 10:30:00,73.28,73.52,73.2,73.43,57977.0,58.9061,59.0991,58.8418,59.0267,57977.0
2021-03-08 10:40:00,73.42,73.77,73.38,73.62,46796.0,59.0187,59.3,58.9865,59.1795,46796.0
2021-03-08 10:50:00,73.61,73.89,73.34,73.4,108410.0,59.1714,59.3965,58.9544,59.0026,108410.0
2021-03-08 11:00:00,73.41,74.22,73.2,74.22,199576.0,59.0106,59.6618,58.8418,59.6618,199576.0
2021-03-08 11:10:00,74.16,74.75,74.05,74.75,277075.0,59.6135,60.0878,59.5251,60.0878,277075.0
2021-03-08 11:20:00,74.79,75.23,74.78,74.95,436281.0,60.12,60.4737,60.1119,60.2486,436281.0
2021-03-08 11:30:00,75.02,75.02,74.56,74.8,56901.0,60.3048,60.3048,59.9351,60.128,56901.0
2021-03-08 11:40:00,74.82,75.01,74.76,74.95,103184.0,60.1441,60.2968,60.0958,60.2486,103184.0
2021-03-08 11:50:00,74.91,75.08,74.74,74.95,154745.0,60.2164,60.3531,60.0798,60.2486,154745.0
2021-03-08 12:00:00,74.94,75.19,74.86,75.11,145193.0,60.2405,60.4415,60.1762,60.3772,145193.0
2021-03-08 12:10:00,75.09,75.3,74.93,74.99,239565.0,60.3611,60.5299,60.2325,60.2807,239565.0
2021-03-08 12:20:00,75.01,75.22,75.0,75.09,378693.0,60.2968,60.4656,60.2888,60.3611,378693.0
2021-03-08 12:30:00,75.08,75.12,74.83,74.87,116673.0,60.3531,60.3852,60.1521,60.1843,116673.0
2021-03-08 12:40:00,74.87,75.19,74.87,75.07,286127.0,60.1843,60.4415,60.1843,60.345,286127.0
2021-03-08 12:50:00,75.08,75.12,74.84,74.96,103903.0,60.3531,60.3852,60.1602,60.2566,103903.0
2021-03-08 13:00:00,74.97,75.05,74.83,74.92,42173.0,60.2647,60.329,60.1521,60.2245,42173.0
2021-03-08 13:10:00,74.9,75.04,74.74,74.74,121812.0,60.2084,60.3209,60.0798,60.0798,121812.0
2021-03-08 13:20:00,74.73,74.73,74.11,74.33,86483.0,60.0717,60.0717,59.5733,59.7502,86483.0
2021-03-08 13:30:00,74.34,74.37,74.15,74.31,52649.0,59.7582,59.7823,59.6055,59.7341,52649.0
2021-03-08 13:40:00,74.3,74.45,73.72,73.73,165473.0,59.7261,59.8467,59.2598,59.2679,165473.0
2021-03-08 13:50:00,73.72,73.8,73.38,73.48,43506.0,59.2598,59.3242,58.9865,59.0669,43506.0
2021-03-08 14:00:00,73.47,74.17,73.44,74.01,29266.0,59.0589,59.6216,59.0348,59.493,29266.0
2021-03-08 14:10:00,74.0,74.16,73.93,74.12,79393.0,59.4849,59.6135,59.4287,59.5814,79393.0
2021-03-08 14:20:00,74.17,75.03,74.16,74.99,80870.0,59.6216,60.3129,59.6135,60.2807,80870.0
2021-03-08 14:30:00,75.01,75.11,74.76,74.78,158265.0,60.2968,60.3772,60.0958,60.1119,158265.0
2021-03-08 14:40:00,74.81,74.9,74.48,74.84,123054.0,60.136,60.2084,59.8708,60.1602,123054.0
2021-03-08 14:50:00,74.84,75.01,74.7,74.9,98184.0,60.1602,60.2968,60.0476,60.2084,98184.0
2021-03-08 15:00:00,74.91,74.91,74.31,74.72,94491.0,60.2164,60.2164,59.7341,60.0637,94491.0
2021-03-08 15:10:00,74.75,74.8,74.52,74.64,46679.0,60.0878,60.128,59.9029,59.9994,46679.0
2021-03-08 15:20:00,74.67,74.86,74.63,74.69,38927.0,60.0235,60.1762,59.9913,60.0396,38927.0
2021-03-08 15:30:00,74.69,75.11,74.69,74.82,106255.0,60.0396,60.3772,60.0396,60.1441,106255.0
2021-03-08 15:40:00,74.77,75.03,74.64,74.73,59860.0,60.1039,60.3129,59.9994,60.0717,59860.0
2021-03-08 15:50:00,74.73,74.92,74.48,74.54,264524.0,60.0717,60.2245,59.8708,59.919,264524.0
2021-03-09 09:30:00,72.99,73.3,70.6,71.54,275503.0,58.673,58.9222,56.7518,57.5074,275503.0
2021-03-09 09:40:00,71.65,73.68,71.52,73.16,145613.0,57.5959,59.2277,57.4914,58.8097,145613.0
2021-03-09 09:50:00,73.2,73.83,72.65,72.65,140395.0,58.8418,59.3483,58.3997,58.3997,140395.0
2021-03-09 10:00:00,72.72,73.63,72.5,73.63,107188.0,58.456,59.1875,58.2791,59.1875,107188.0
2021-03-09 10:10:00,73.62,73.72,73.11,73.63,76957.0,59.1795,59.2598,58.7695,59.1875,76957.0
2021-03-09 10:20:00,73.63,74.01,73.48,73.94,100991.0,59.1875,59.493,59.0669,59.4367,100991.0
2021-03-09 10:30:00,73.94,75.05,73.81,75.02,104155.0,59.4367,60.329,59.3322,60.3048,104155.0
2021-03-09 10:40:00,75.02,75.41,74.78,75.36,79560.0,60.3048,60.6183,60.1119,60.5782,79560.0
2021-03-09 10:50:00,75.33,76.25,75.3,76.18,154172.0,60.554,61.2936,60.5299,61.2373,154172.0
2021-03-09 11:00:00,76.2,77.15,76.1,76.92,366440.0,61.2534,62.017,61.173,61.8322,366440.0
2021-03-09 11:10:00,76.92,77.07,76.38,76.44,207276.0,61.8322,61.9527,61.3981,61.4463,207276.0
2021-03-09 11:20:00,76.47,76.47,75.7,76.1,142727.0,61.4704,61.4704,60.8515,61.173,142727.0
2021-03-09 11:30:00,76.09,76.46,76.04,76.4,119309.0,61.165,61.4624,61.1248,61.4142,119309.0
2021-03-09 11:40:00,76.42,76.77,76.41,76.7,95752.0,61.4302,61.7116,61.4222,61.6553,95752.0
2021-03-09 11:50:00,76.71,76.82,75.95,76.08,203893.0,61.6634,61.7518,61.0524,61.1569,203893.0
2021-03-09 12:00:00,76.15,76.15,75.53,75.55,64187.0,61.2132,61.2132,60.7148,60.7309,64187.0
2021-03-09 12:10:00,75.59,75.65,74.93,74.93,78689.0,60.763,60.8113,60.2325,60.2325,78689.0
2021-03-09 12:20:00,74.98,75.02,74.83,74.87,34821.0,60.2727,60.3048,60.1521,60.1843,34821.0
2021-03-09 12:30:00,74.89,75.05,74.81,74.91,29612.0,60.2003,60.329,60.136,60.2164,29612.0
2021-03-09 12:40:00,74.92,75.08,74.72,74.87,32697.0,60.2245,60.3531,60.0637,60.1843,32697.0
2021-03-09 12:50:00,74.84,75.15,74.77,75.0,36375.0,60.1602,60.4093,60.1039,60.2888,36375.0
2021-03-09 13:00:00,75.0,75.02,74.7,74.72,27990.0,60.2888,60.3048,60.0476,60.0637,27990.0
2021-03-09 13:10:00,74.74,74.78,74.43,74.43,22012.0,60.0798,60.1119,59.8306,59.8306,22012.0
2021-03-09 13:20:00,74.44,74.52,74.08,74.16,33361.0,59.8386,59.9029,59.5492,59.6135,33361.0
2021-03-09 13:30:00,74.13,74.28,74.06,74.08,29700.0,59.5894,59.71,59.5332,59.5492,29700.0
2021-03-09 13:40:00,74.09,74.37,74.09,74.33,27417.0,59.5573,59.7823,59.5573,59.7502,27417.0
2021-03-09 13:50:00,74.39,74.4,74.03,74.27,31540.0,59.7984,59.8065,59.509,59.702,31540.0
2021-03-09 14:00:00,74.25,74.32,74.11,74.17,35510.0,59.6859,59.7422,59.5733,59.6216,35510.0
2021-03-09 14:10:00,74.22,74.46,74.17,74.37,63770.0,59.6618,59.8547,59.6216,59.7823,63770.0
2021-03-09 14:20:00,74.36,74.52,74.28,74.34,42295.0,59.7743,59.9029,59.71,59.7582,42295.0
2021-03-09 14:30:00,74.37,74.78,74.37,74.63,40909.0,59.7823,60.1119,59.7823,59.9913,40909.0
2021-03-09 14:40:00,74.66,74.76,74.46,74.71,53582.0,60.0155,60.0958,59.8547,60.0557,53582.0
2021-03-09 14:50:00,74.72,74.91,74.71,74.73,45735.0,60.0637,60.2164,60.0557,60.0717,45735.0
2021-03-09 15:00:00,74.73,74.76,74.4,74.72,90020.0,60.0717,60.0958,59.8065,60.0637,90020.0
2021-03-09 15:10:00,74.71,74.78,74.3,74.65,97483.0,60.0557,60.1119,59.7261,60.0074,97483.0
2021-03-09 15:20:00,74.68,74.88,74.16,74.17,111229.0,60.0315,60.1923,59.6135,59.6216,111229.0
2021-03-09 15:30:00,74.17,74.23,73.84,74.2,113560.0,59.6216,59.6698,59.3563,59.6457,113560.0
2021-03-09 15:40:00,74.19,74.24,73.66,73.89,167001.0,59.6377,59.6778,59.2116,59.3965,167001.0
2021-03-09 15:50:00,73.84,73.94,73.57,73.57,295200.0,59.3563,59.4367,59.1393,59.1393,295200.0
2021-03-10 09:30:00,74.0,74.22,72.63,73.95,97983.0,59.4849,59.6618,58.3836,59.4447,97983.0
2021-03-10 09:40:00,73.96,74.38,73.8,73.8,70112.0,59.4528,59.7904,59.3242,59.3242,70112.0
2021-03-10 09:50:00,73.85,73.96,73.27,73.85,59162.0,59.3643,59.4528,58.8981,59.3643,59162.0
2021-03-10 10:00:00,73.85,74.14,73.62,73.94,86812.0,59.3643,59.5975,59.1795,59.4367,86812.0
2021-03-10 10:10:00,73.91,74.38,73.88,74.16,100126.0,59.4126,59.7904,59.3885,59.6135,100126.0
2021-03-10 10:20:00,74.2,74.22,72.85,72.85,69529.0,59.6457,59.6618,58.5605,58.5605,69529.0
2021-03-10 10:30:00,72.87,73.53,72.84,73.22,59576.0,58.5766,59.1071,58.5525,58.8579,59576.0
2021-03-10 10:40:00,73.21,73.89,73.08,73.89,52419.0,58.8499,59.3965,58.7454,59.3965,52419.0
2021-03-10 10:50:00,73.85,74.15,73.67,73.91,41878.0,59.3643,59.6055,59.2196,59.4126,41878.0
2021-03-10 11:00:00,73.99,74.72,73.99,74.58,105717.0,59.4769,60.0637,59.4769,59.9512,105717.0
2021-03-10 11:10:00,74.51,74.72,73.95,74.22,24837.0,59.8949,60.0637,59.4447,59.6618,24837.0
2021-03-10 11:20:00,74.19,74.19,73.79,73.96,35546.0,59.6377,59.6377,59.3161,59.4528,35546.0
2021-03-10 11:30:00,73.92,74.42,73.92,74.27,22104.0,59.4206,59.8225,59.4206,59.702,22104.0
2021-03-10 11:40:00,74.28,74.29,73.92,74.1,24861.0,59.71,59.718,59.4206,59.5653,24861.0
2021-03-10 11:50:00,74.05,74.16,73.83,73.93,31442.0,59.5251,59.6135,59.3483,59.4287,31442.0
2021-03-10 12:00:00,73.96,74.01,73.81,73.85,33330.0,59.4528,59.493,59.3322,59.3643,33330.0
2021-03-10 12:10:00,73.81,74.12,73.81,74.08,34101.0,59.3322,59.5814,59.3322,59.5492,34101.0
2021-03-10 12:20:00,74.08,74.13,73.65,73.65,42403.0,59.5492,59.5894,59.2036,59.2036,42403.0
2021-03-10 12:30:00,73.63,73.75,73.4,73.56,16112.0,59.1875,59.284,59.0026,59.1312,16112.0
2021-03-10 12:40:00,73.52,74.01,73.49,73.97,42090.0,59.0991,59.493,59.075,59.4608,42090.0
2021-03-10 12:50:00,73.99,74.47,73.95,74.3,36954.0,59.4769,59.8627,59.4447,59.7261,36954.0
2021-03-10 13:00:00,74.31,74.49,74.06,74.31,51222.0,59.7341,59.8788,59.5332,59.7341,51222.0
2021-03-10 13:10:00,74.32,74.52,74.26,74.46,26496.0,59.7422,59.9029,59.6939,59.8547,26496.0
2021-03-10 13:20:00,74.5,74.64,74.42,74.57,18752.0,59.8868,59.9994,59.8225,59.9431,18752.0
2021-03-10 13:30:00,74.58,74.62,74.45,74.62,18858.0,59.9512,59.9833,59.8467,59.9833,18858.0
2021-03-10 13:40:00,74.58,75.03,74.54,74.93,79359.0,59.9512,60.3129,59.919,60.2325,79359.0
2021-03-10 13:50:00,74.97,75.1,74.81,74.98,72703.0,60.2647,60.3692,60.136,60.2727,72703.0
2021-03-10 14:00:00,74.99,75.37,74.94,75.15,102592.0,60.2807,60.5862,60.2405,60.4093,102592.0
2021-03-10 14:10:00,75.18,75.34,75.14,75.23,30610.0,60.4335,60.5621,60.4013,60.4737,30610.0
2021-03-10 14:20:00,75.24,75.65,75.24,75.59,70398.0,60.4817,60.8113,60.4817,60.763,70398.0
2021-03-10 14:30:00,75.56,75.59,75.32,75.4,70504.0,60.7389,60.763,60.546,60.6103,70504.0
2021-03-10 14:40:00,75.38,75.38,75.0,75.19,84009.0,60.5942,60.5942,60.2888,60.4415,84009.0
2021-03-10 14:50:00,75.2,75.23,75.01,75.08,50376.0,60.4495,60.4737,60.2968,60.3531,50376.0
2021-03-10 15:00:00,75.06,75.17,74.79,74.79,71430.0,60.337,60.4254,60.12,60.12,71430.0
2021-03-10 15:10:00,74.79,75.04,74.69,74.94,38437.0,60.12,60.3209,60.0396,60.2405,38437.0
2021-03-10 15:20:00,74.93,75.08,74.9,74.93,59509.0,60.2325,60.3531,60.2084,60.2325,59509.0
2021-03-10 15:30:00,74.95,75.28,74.94,75.06,86981.0,60.2486,60.5138,60.2405,60.337,86981.0
2021-03-10 15:40:00,75.04,75.42,75.04,75.26,171242.0,60.3209,60.6264,60.3209,60.4978,171242.0
2021-03-10 15:50:00,75.26,75.38,74.81,75.12,252426.0,60.4978,60.5942,60.136,60.3852,252426.0
2021-03-11 09:30:00,75.2,75.64,74.66,75.31,155106.0,60.4495,60.8032,60.0155,60.538,155106.0
2021-03-11 09:40:00,75.34,75.71,75.01,75.6,98181.0,60.5621,60.8595,60.2968,60.7711,98181.0
2021-03-11 09:50:00,75.64,76.12,75.52,75.63,65002.0,60.8032,61.1891,60.7068,60.7952,65002.0
2021-03-11 10:00:00,75.54,75.77,75.32,75.73,74096.0,60.7228,60.9077,60.546,60.8756,74096.0
2021-03-11 10:10:00,75.71,75.9,75.53,75.71,50014.0,60.8595,61.0122,60.7148,60.8595,50014.0
2021-03-11 10:20:00,75.71,76.14,75.7,75.93,91366.0,60.8595,61.2052,60.8515,61.0364,91366.0
2021-03-11 10:30:00,75.88,76.1,75.54,75.59,44841.0,60.9962,61.173,60.7228,60.763,44841.0
2021-03-11 10:40:00,75.61,76.59,75.61,76.47,115541.0,60.7791,61.5669,60.7791,61.4704,115541.0
2021-03-11 10:50:00,76.5,76.5,76.21,76.24,135391.0,61.4945,61.4945,61.2614,61.2855,135391.0
2021-03-11 11:00:00,76.23,76.3,76.06,76.16,129701.0,61.2775,61.3338,61.1409,61.2212,129701.0
2021-03-11 11:10:00,76.19,76.24,75.7,75.85,63992.0,61.2454,61.2855,60.8515,60.972,63992.0
2021-03-11 11:20:00,75.83,76.04,75.63,75.72,58085.0,60.956,61.1248,60.7952,60.8675,58085.0
2021-03-11 11:30:00,75.72,75.75,75.25,75.33,63111.0,60.8675,60.8917,60.4897,60.554,63111.0
2021-03-11 11:40:00,75.31,75.61,75.28,75.39,46808.0,60.538,60.7791,60.5138,60.6023,46808.0
2021-03-11 11:50:00,75.38,75.66,75.1,75.16,107656.0,60.5942,60.8193,60.3692,60.4174,107656.0
2021-03-11 12:00:00,75.17,75.29,74.89,75.09,69627.0,60.4254,60.5219,60.2003,60.3611,69627.0
2021-03-11 12:10:00,75.09,75.1,74.75,74.91,64838.0,60.3611,60.3692,60.0878,60.2164,64838.0
2021-03-11 12:20:00,74.91,75.34,74.79,75.34,100888.0,60.2164,60.5621,60.12,60.5621,100888.0
2021-03-11 12:30:00,75.4,75.61,75.29,75.61,70892.0,60.6103,60.7791,60.5219,60.7791,70892.0
2021-03-11 12:40:00,75.65,75.81,75.42,75.42,59782.0,60.8113,60.9399,60.6264,60.6264,59782.0
2021-03-11 12:50:00,75.46,75.7,75.28,75.7,47535.0,60.6585,60.8515,60.5138,60.8515,47535.0
2021-03-11 13:00:00,75.72,75.88,75.64,75.69,68882.0,60.8675,60.9962,60.8032,60.8434,68882.0
2021-03-11 13:10:00,75.7,75.71,75.3,75.44,27424.0,60.8515,60.8595,60.5299,60.6425,27424.0
2021-03-11 13:20:00,75.44,75.56,75.32,75.38,27634.0,60.6425,60.7389,60.546,60.5942,27634.0
2021-03-11 13:30:00,75.42,75.44,75.05,75.13,58246.0,60.6264,60.6425,60.329,60.3933,58246.0
2021-03-11 13:40:00,75.16,75.26,74.92,75.04,36541.0,60.4174,60.4978,60.2245,60.3209,36541.0
2021-03-11 13:50:00,75.06,75.16,74.84,74.92,33392.0,60.337,60.4174,60.1602,60.2245,33392.0
2021-03-11 14:00:00,74.97,75.09,74.92,74.94,30899.0,60.2647,60.3611,60.2245,60.2405,30899.0
2021-03-11 14:10:00,74.94,75.15,74.94,75.15,39746.0,60.2405,60.4093,60.2405,60.4093,39746.0
2021-03-11 14:20:00,75.17,75.38,75.11,75.33,46220.0,60.4254,60.5942,60.3772,60.554,46220.0
2021-03-11 14:30:00,75.36,75.64,75.36,75.63,88826.0,60.5782,60.8032,60.5782,60.7952,88826.0
2021-03-11 14:40:00,75.61,75.65,75.34,75.34,51387.0,60.7791,60.8113,60.5621,60.5621,51387.0
2021-03-11 14:50:00,75.36,75.68,75.33,75.47,77853.0,60.5782,60.8354,60.554,60.6666,77853.0
2021-03-11 15:00:00,75.47,75.74,75.36,75.36,110481.0,60.6666,60.8836,60.5782,60.5782,110481.0
2021-03-11 15:10:00,75.37,75.37,74.92,74.97,55287.0,60.5862,60.5862,60.2245,60.2647,55287.0
2021-03-11 15:20:00,74.98,75.18,74.94,75.18,84700.0,60.2727,60.4335,60.2405,60.4335,84700.0
2021-03-11 15:30:00,75.19,75.56,75.13,75.49,118015.0,60.4415,60.7389,60.3933,60.6827,118015.0
2021-03-11 15:40:00,75.48,75.54,75.12,75.49,144014.0,60.6746,60.7228,60.3852,60.6827,144014.0
2021-03-11 15:50:00,75.5,75.61,75.22,75.29,324286.0,60.6907,60.7791,60.4656,60.5219,324286.0
2021-03-12 09:30:00,75.7,75.89,75.0,75.5,114924.0,60.8515,61.0042,60.2888,60.6907,114924.0
2021-03-12 09:40:00,75.42,75.74,75.25,75.41,59150.0,60.6264,60.8836,60.4897,60.6183,59150.0
2021-03-12 09:50:00,75.34,75.4,74.86,74.95,59445.0,60.5621,60.6103,60.1762,60.2486,59445.0
2021-03-12 10:00:00,74.95,75.09,74.85,75.01,40028.0,60.2486,60.3611,60.1682,60.2968,40028.0
2021-03-12 10:10:00,75.06,75.13,74.54,74.95,59763.0,60.337,60.3933,59.919,60.2486,59763.0
2021-03-12 10:20:00,74.95,75.12,74.8,75.0,40434.0,60.2486,60.3852,60.128,60.2888,40434.0
2021-03-12 10:30:00,74.95,74.96,74.56,74.91,39843.0,60.2486,60.2566,59.9351,60.2164,39843.0
2021-03-12 10:40:00,74.93,75.23,74.81,75.14,34636.0,60.2325,60.4737,60.136,60.4013,34636.0
2021-03-12 10:50:00,75.16,75.16,74.87,74.99,40682.0,60.4174,60.4174,60.1843,60.2807,40682.0
2021-03-12 11:00:00,74.96,75.48,74.91,75.48,136834.0,60.2566,60.6746,60.2164,60.6746,136834.0
2021-03-12 11:10:00,75.46,75.48,75.28,75.42,57804.0,60.6585,60.6746,60.5138,60.6264,57804.0
2021-03-12 11:20:00,75.45,75.46,75.21,75.22,37033.0,60.6505,60.6585,60.4576,60.4656,37033.0
2021-03-12 11:30:00,75.23,75.44,74.92,75.04,62013.0,60.4737,60.6425,60.2245,60.3209,62013.0
2021-03-12 11:40:00,75.03,75.11,74.91,75.1,25435.0,60.3129,60.3772,60.2164,60.3692,25435.0
2021-03-12 11:50:00,75.13,75.18,75.0,75.06,42627.0,60.3933,60.4335,60.2888,60.337,42627.0
2021-03-12 12:00:00,75.06,75.16,74.97,74.97,35755.0,60.337,60.4174,60.2647,60.2647,35755.0
2021-03-12 12:10:00,75.02,75.19,74.92,75.19,37206.0,60.3048,60.4415,60.2245,60.4415,37206.0
2021-03-12 12:20:00,75.19,75.25,74.9,75.09,53677.0,60.4415,60.4897,60.2084,60.3611,53677.0
2021-03-12 12:30:00,75.05,75.15,75.01,75.14,27868.0,60.329,60.4093,60.2968,60.4013,27868.0
2021-03-12 12:40:00,75.13,75.16,75.0,75.09,26681.0,60.3933,60.4174,60.2888,60.3611,26681.0
2021-03-12 12:50:00,75.12,75.13,74.88,74.9,35330.0,60.3852,60.3933,60.1923,60.2084,35330.0
2021-03-12 13:00:00,74.92,75.01,74.76,74.8,17765.0,60.2245,60.2968,60.0958,60.128,17765.0
2021-03-12 13:10:00,74.85,75.01,74.81,74.97,12848.0,60.1682,60.2968,60.136,60.2647,12848.0
2021-03-12 13:20:00,74.96,75.01,74.84,74.95,22807.0,60.2566,60.2968,60.1602,60.2486,22807.0
2021-03-12 13:30:00,74.92,74.96,74.63,74.71,15911.0,60.2245,60.2566,59.9913,60.0557,15911.0
2021-03-12 13:40:00,74.67,74.79,74.55,74.58,23334.0,60.0235,60.12,59.927,59.9512,23334.0
2021-03-12 13:50:00,74.58,74.58,74.23,74.35,27431.0,59.9512,59.9512,59.6698,59.7663,27431.0
2021-03-12 14:00:00,74.34,74.76,74.34,74.63,20689.0,59.7582,60.0958,59.7582,59.9913,20689.0
2021-03-12 14:10:00,74.59,74.66,74.46,74.47,25051.0,59.9592,60.0155,59.8547,59.8627,25051.0
2021-03-12 14:20:00,74.49,74.55,74.33,74.43,105615.0,59.8788,59.927,59.7502,59.8306,105615.0
2021-03-12 14:30:00,74.47,74.75,74.43,74.7,88971.0,59.8627,60.0878,59.8306,60.0476,88971.0
2021-03-12 14:40:00,74.72,74.85,74.63,74.68,18472.0,60.0637,60.1682,59.9913,60.0315,18472.0
2021-03-12 14:50:00,74.71,74.83,74.62,74.76,18207.0,60.0557,60.1521,59.9833,60.0958,18207.0
2021-03-12 15:00:00,74.74,74.83,74.63,74.76,28589.0,60.0798,60.1521,59.9913,60.0958,28589.0
2021-03-12 15:10:00,74.77,75.16,74.65,75.12,36954.0,60.1039,60.4174,60.0074,60.3852,36954.0
2021-03-12 15:20:00,75.16,75.2,75.03,75.07,33157.0,60.4174,60.4495,60.3129,60.345,33157.0
2021-03-12 15:30:00,75.09,75.2,74.94,75.04,106295.0,60.3611,60.4495,60.2405,60.3209,106295.0
2021-03-12 15:40:00,75.03,75.07,74.86,75.06,69655.0,60.3129,60.345,60.1762,60.337,69655.0
2021-03-12 15:50:00,75.03,75.18,74.91,74.97,227685.0,60.3129,60.4335,60.2164,60.2647,227685.0
2021-03-15 09:30:00,74.08,74.2,73.41,73.67,158746.0,59.5492,59.6457,59.0106,59.2196,158746.0
2021-03-15 09:40:00,73.63,73.7,72.72,72.95,105023.0,59.1875,59.2438,58.456,58.6409,105023.0
2021-03-15 09:50:00,72.95,73.04,72.24,72.73,136889.0,58.6409,58.7132,58.0701,58.464,136889.0
2021-03-15 10:00:00,72.69,72.78,72.18,72.33,75426.0,58.4319,58.5042,58.0219,58.1425,75426.0
2021-03-15 10:10:00,72.37,73.26,72.17,73.26,51755.0,58.1746,58.8901,58.0139,58.8901,51755.0
2021-03-15 10:20:00,73.29,73.82,73.26,73.7,48248.0,58.9142,59.3402,58.8901,59.2438,48248.0
2021-03-15 10:30:00,73.75,73.93,73.55,73.58,34082.0,59.284,59.4287,59.1232,59.1473,34082.0
2021-03-15 10:40:00,73.59,73.64,73.05,73.05,22662.0,59.1553,59.1955,58.7213,58.7213,22662.0
2021-03-15 10:50:00,73.1,73.57,73.05,73.33,67680.0,58.7615,59.1393,58.7213,58.9463,67680.0
2021-03-15 11:00:00,73.25,73.69,73.2,73.6,30334.0,58.882,59.2357,58.8418,59.1634,30334.0
2021-03-15 11:10:00,73.59,73.74,73.38,73.5,63943.0,59.1553,59.2759,58.9865,59.083,63943.0
2021-03-15 11:20:00,73.51,73.93,73.5,73.76,27595.0,59.091,59.4287,59.083,59.292,27595.0
2021-03-15 11:30:00,73.74,73.76,73.15,73.22,52465.0,59.2759,59.292,58.8016,58.8579,52465.0
2021-03-15 11:40:00,73.21,73.44,73.18,73.38,36813.0,58.8499,59.0348,58.8258,58.9865,36813.0
2021-03-15 11:50:00,73.31,73.4,73.18,73.19,24804.0,58.9303,59.0026,58.8258,58.8338,24804.0
2021-03-15 12:00:00,73.24,73.6,73.19,73.42,34813.0,58.874,59.1634,58.8338,59.0187,34813.0
2021-03-15 12:10:00,73.48,73.82,73.45,73.77,29902.0,59.0669,59.3402,59.0428,59.3,29902.0
2021-03-15 12:20:00,73.8,73.9,73.59,73.86,45496.0,59.3242,59.4045,59.1553,59.3724,45496.0
2021-03-15 12:30:00,73.83,74.01,73.79,73.94,14853.0,59.3483,59.493,59.3161,59.4367,14853.0
2021-03-15 12:40:00,73.95,74.05,73.9,73.98,25678.0,59.4447,59.5251,59.4045,59.4688,25678.0
2021-03-15 12:50:00,74.01,74.34,73.93,74.22,20871.0,59.493,59.7582,59.4287,59.6618,20871.0
2021-03-15 13:00:00,74.27,74.27,74.11,74.19,18730.0,59.702,59.702,59.5733,59.6377,18730.0
2021-03-15 13:10:00,74.17,74.46,74.17,74.42,28497.0,59.6216,59.8547,59.6216,59.8225,28497.0
2021-03-15 13:20:00,74.39,74.47,74.3,74.31,19099.0,59.7984,59.8627,59.7261,59.7341,19099.0
2021-03-15 13:30:00,74.36,74.45,74.24,74.26,25143.0,59.7743,59.8467,59.6778,59.6939,25143.0
2021-03-15 13:40:00,74.3,74.4,74.29,74.36,11972.0,59.7261,59.8065,59.718,59.7743,11972.0
2021-03-15 13:50:00,74.37,74.49,74.34,74.41,18163.0,59.7823,59.8788,59.7582,59.8145,18163.0
2021-03-15 14:00:00,74.44,74.54,74.33,74.43,23559.0,59.8386,59.919,59.7502,59.8306,23559.0
2021-03-15 14:10:00,74.45,74.46,74.11,74.21,22063.0,59.8467,59.8547,59.5733,59.6537,22063.0
2021-03-15 14:20:00,74.21,74.25,73.93,74.14,26501.0,59.6537,59.6859,59.4287,59.5975,26501.0
2021-03-15 14:30:00,74.1,74.13,73.98,74.09,42505.0,59.5653,59.5894,59.4688,59.5573,42505.0
2021-03-15 14:40:00,74.06,74.23,73.91,73.93,31809.0,59.5332,59.6698,59.4126,59.4287,31809.0
2021-03-15 14:50:00,73.95,74.24,73.95,74.2,29988.0,59.4447,59.6778,59.4447,59.6457,29988.0
2021-03-15 15:00:00,74.22,74.27,74.12,74.22,34351.0,59.6618,59.702,59.5814,59.6618,34351.0
2021-03-15 15:10:00,74.25,74.39,74.17,74.28,35239.0,59.6859,59.7984,59.6216,59.71,35239.0
2021-03-15 15:20:00,74.24,74.27,74.08,74.24,29618.0,59.6778,59.702,59.5492,59.6778,29618.0
2021-03-15 15:30:00,74.26,74.52,74.26,74.36,31858.0,59.6939,59.9029,59.6939,59.7743,31858.0
2021-03-15 15:40:00,74.36,74.59,74.31,74.42,80980.0,59.7743,59.9592,59.7341,59.8225,80980.0
2021-03-15 15:50:00,74.42,74.51,74.27,74.36,144910.0,59.8225,59.8949,59.702,59.7743,144910.0
2021-03-16 09:30:00,72.61,72.95,71.73,72.14,252687.0,58.3676,58.6409,57.6602,57.9898,252687.0
2021-03-16 09:40:00,72.11,72.14,71.18,71.27,90887.0,57.9656,57.9898,57.2181,57.2904,90887.0
2021-03-16 09:50:00,71.25,71.57,71.12,71.25,99252.0,57.2743,57.5316,57.1698,57.2743,99252.0
2021-03-16 10:00:00,71.25,71.42,70.77,70.94,130087.0,57.2743,57.411,56.8885,57.0251,130087.0
2021-03-16 10:10:00,70.91,71.26,70.62,71.16,115627.0,57.001,57.2824,56.7679,57.202,115627.0
2021-03-16 10:20:00,71.13,71.28,70.81,71.18,183289.0,57.1779,57.2984,56.9206,57.2181,183289.0
2021-03-16 10:30:00,71.16,71.25,70.83,70.9,85361.0,57.202,57.2743,56.9367,56.993,85361.0
2021-03-16 10:40:00,70.92,70.97,70.73,70.76,49290.0,57.0091,57.0493,56.8563,56.8804,49290.0
2021-03-16 10:50:00,70.76,71.0,70.58,70.69,206069.0,56.8804,57.0734,56.7358,56.8242,206069.0
2021-03-16 11:00:00,70.69,70.72,70.33,70.69,56051.0,56.8242,56.8483,56.5348,56.8242,56051.0
2021-03-16 11:10:00,70.69,70.92,70.51,70.86,54336.0,56.8242,57.0091,56.6795,56.9608,54336.0
2021-03-16 11:20:00,70.8,70.93,70.65,70.82,104575.0,56.9126,57.0171,56.792,56.9287,104575.0
2021-03-16 11:30:00,70.87,71.35,70.83,71.27,80345.0,56.9689,57.3547,56.9367,57.2904,80345.0
2021-03-16 11:40:00,71.27,71.36,71.19,71.31,41773.0,57.2904,57.3628,57.2261,57.3226,41773.0
2021-03-16 11:50:00,71.29,71.55,71.29,71.51,44713.0,57.3065,57.5155,57.3065,57.4833,44713.0
2021-03-16 12:00:00,71.52,71.74,71.33,71.62,163772.0,57.4914,57.6682,57.3386,57.5718,163772.0
2021-03-16 12:10:00,71.66,71.71,71.35,71.4,98602.0,57.6039,57.6441,57.3547,57.3949,98602.0
2021-03-16 12:20:00,71.39,71.52,71.17,71.25,80683.0,57.3869,57.4914,57.21,57.2743,80683.0
2021-03-16 12:30:00,71.23,71.66,71.15,71.55,111287.0,57.2583,57.6039,57.1939,57.5155,111287.0
2021-03-16 12:40:00,71.58,71.83,71.45,71.66,113054.0,57.5396,57.7406,57.4351,57.6039,113054.0
2021-03-16 12:50:00,71.65,71.78,71.48,71.5,83880.0,57.5959,57.7004,57.4592,57.4753,83880.0
2021-03-16 13:00:00,71.49,71.6,71.25,71.29,79100.0,57.4673,57.5557,57.2743,57.3065,79100.0
2021-03-16 13:10:00,71.29,71.33,71.12,71.16,69971.0,57.3065,57.3386,57.1698,57.202,69971.0
2021-03-16 13:20:00,71.17,71.68,71.07,71.44,67498.0,57.21,57.62,57.1296,57.4271,67498.0
2021-03-16 13:30:00,71.49,71.61,71.12,71.14,61890.0,57.4673,57.5637,57.1698,57.1859,61890.0
2021-03-16 13:40:00,71.12,71.27,70.99,71.17,112401.0,57.1698,57.2904,57.0653,57.21,112401.0
2021-03-16 13:50:00,71.15,71.32,71.02,71.02,156893.0,57.1939,57.3306,57.0894,57.0894,156893.0
2021-03-16 14:00:00,71.03,71.7,70.98,71.46,105727.0,57.0975,57.6361,57.0573,57.4431,105727.0
2021-03-16 14:10:00,71.46,71.47,71.04,71.06,126019.0,57.4431,57.4512,57.1055,57.1216,126019.0
2021-03-16 14:20:00,71.06,71.07,70.85,70.9,60280.0,57.1216,57.1296,56.9528,56.993,60280.0
2021-03-16 14:30:00,70.89,71.29,70.89,71.15,129765.0,56.9849,57.3065,56.9849,57.1939,129765.0
2021-03-16 14:40:00,71.17,71.21,70.94,71.16,35337.0,57.21,57.2422,57.0251,57.202,35337.0
2021-03-16 14:50:00,71.19,71.45,71.17,71.45,31365.0,57.2261,57.4351,57.21,57.4351,31365.0
2021-03-16 15:00:00,71.44,71.44,71.23,71.27,48952.0,57.4271,57.4271,57.2583,57.2904,48952.0
2021-03-16 15:10:00,71.33,71.57,71.24,71.25,93710.0,57.3386,57.5316,57.2663,57.2743,93710.0
2021-03-16 15:20:00,71.24,71.37,71.04,71.08,119197.0,57.2663,57.3708,57.1055,57.1377,119197.0
2021-03-16 15:30:00,71.09,71.19,70.92,70.96,87561.0,57.1457,57.2261,57.0091,57.0412,87561.0
2021-03-16 15:40:00,70.97,71.13,70.77,70.84,88442.0,57.0493,57.1779,56.8885,56.9448,88442.0
2021-03-16 15:50:00,70.8,70.98,70.63,70.65,361480.0,56.9126,57.0573,56.7759,56.792,361480.0
2021-03-17 09:30:00,71.38,71.85,70.67,71.8,216961.0,57.3788,57.7566,56.8081,57.7164,216961.0
2021-03-17 09:40:00,71.84,72.05,71.47,71.5,73810.0,57.7486,57.9174,57.4512,57.4753,73810.0
2021-03-17 09:50:00,71.4,71.62,71.12,71.18,59057.0,57.3949,57.5718,57.1698,57.2181,59057.0
2021-03-17 10:00:00,71.2,71.48,70.95,71.17,43757.0,57.2341,57.4592,57.0332,57.21,43757.0
2021-03-17 10:10:00,71.22,71.34,71.03,71.09,44402.0,57.2502,57.3467,57.0975,57.1457,44402.0
2021-03-17 10:20:00,71.1,71.14,70.75,70.94,43069.0,57.1538,57.1859,56.8724,57.0251,43069.0
2021-03-17 10:30:00,70.91,70.95,70.09,70.32,45786.0,57.001,57.0332,56.3419,56.5268,45786.0
2021-03-17 10:40:00,70.28,70.37,69.88,70.06,66136.0,56.4946,56.5669,56.1731,56.3178,66136.0
2021-03-17 10:50:00,70.03,70.79,70.03,70.62,33067.0,56.2936,56.9046,56.2936,56.7679,33067.0
2021-03-17 11:00:00,70.6,70.81,70.52,70.69,35706.0,56.7518,56.9206,56.6875,56.8242,35706.0
2021-03-17 11:10:00,70.73,70.87,70.49,70.54,36177.0,56.8563,56.9689,56.6634,56.7036,36177.0
2021-03-17 11:20:00,70.54,70.82,70.54,70.67,15974.0,56.7036,56.9287,56.7036,56.8081,15974.0
2021-03-17 11:30:00,70.66,70.94,70.61,70.83,25093.0,56.8001,57.0251,56.7599,56.9367,25093.0
2021-03-17 11:40:00,70.78,70.94,70.74,70.83,24419.0,56.8965,57.0251,56.8644,56.9367,24419.0
2021-03-17 11:50:00,70.88,70.93,70.61,70.68,34746.0,56.9769,57.0171,56.7599,56.8161,34746.0
2021-03-17 12:00:00,70.74,71.22,70.74,71.17,30742.0,56.8644,57.2502,56.8644,57.21,30742.0
2021-03-17 12:10:00,71.17,71.19,70.96,71.01,34026.0,57.21,57.2261,57.0412,57.0814,34026.0
2021-03-17 12:20:00,71.02,71.02,70.77,70.84,39911.0,57.0894,57.0894,56.8885,56.9448,39911.0
2021-03-17 12:30:00,70.86,71.11,70.74,71.06,32633.0,56.9608,57.1618,56.8644,57.1216,32633.0
2021-03-17 12:40:00,71.05,71.05,70.77,70.78,37031.0,57.1136,57.1136,56.8885,56.8965,37031.0
2021-03-17 12:50:00,70.79,70.86,70.75,70.83,36240.0,56.9046,56.9608,56.8724,56.9367,36240.0
2021-03-17 13:00:00,70.8,71.06,70.78,70.94,28894.0,56.9126,57.1216,56.8965,57.0251,28894.0
2021-03-17 13:10:00,70.95,70.97,70.77,70.85,30628.0,57.0332,57.0493,56.8885,56.9528,30628.0
2021-03-17 13:20:00,70.84,71.06,70.74,70.98,39386.0,56.9448,57.1216,56.8644,57.0573,39386.0
2021-03-17 13:30:00,70.98,71.36,70.97,71.33,52893.0,57.0573,57.3628,57.0493,57.3386,52893.0
2021-03-17 13:40:00,71.35,71.78,71.31,71.68,46894.0,57.3547,57.7004,57.3226,57.62,46894.0
2021-03-17 13:50:00,71.69,71.79,71.58,71.67,28462.0,57.628,57.7084,57.5396,57.6119,28462.0
2021-03-17 14:00:00,71.68,72.17,71.68,72.17,83490.0,57.62,58.0139,57.62,58.0139,83490.0
2021-03-17 14:10:00,72.2,72.62,72.2,72.41,64470.0,58.038,58.3756,58.038,58.2068,64470.0
2021-03-17 14:20:00,72.41,72.48,72.14,72.15,27866.0,58.2068,58.2631,57.9898,57.9978,27866.0
2021-03-17 14:30:00,72.13,72.46,72.03,72.4,53769.0,57.9817,58.247,57.9013,58.1988,53769.0
2021-03-17 14:40:00,72.36,72.7,72.34,72.59,59160.0,58.1666,58.4399,58.1505,58.3515,59160.0
2021-03-17 14:50:00,72.61,72.7,72.24,72.3,34378.0,58.3676,58.4399,58.0701,58.1184,34378.0
2021-03-17 15:00:00,72.28,72.52,72.19,72.43,58385.0,58.1023,58.2952,58.03,58.2229,58385.0
2021-03-17 15:10:00,72.42,72.47,71.77,71.83,113007.0,58.2148,58.255,57.6923,57.7406,113007.0
2021-03-17 15:20:00,71.83,72.15,71.82,72.1,43163.0,57.7406,57.9978,57.7325,57.9576,43163.0
2021-03-17 15:30:00,72.07,72.35,72.04,72.25,99983.0,57.9335,58.1586,57.9094,58.0782,99983.0
2021-03-17 15:40:00,72.27,72.5,72.14,72.44,95445.0,58.0943,58.2791,57.9898,58.2309,95445.0
2021-03-17 15:50:00,72.45,73.24,72.39,73.2,585301.0,58.239,58.874,58.1907,58.8418,585301.0
2021-03-18 09:30:00,72.47,72.51,71.35,71.85,92332.0,58.255,58.2872,57.3547,57.7566,92332.0
2021-03-18 09:40:00,71.87,71.96,71.55,71.7,48985.0,57.7727,57.8451,57.5155,57.6361,48985.0
2021-03-18 09:50:00,71.63,72.39,71.52,72.35,60889.0,57.5798,58.1907,57.4914,58.1586,60889.0
2021-03-18 10:00:00,72.34,72.39,71.92,72.34,74616.0,58.1505,58.1907,57.8129,58.1505,74616.0
2021-03-18 10:10:00,72.32,72.53,72.2,72.31,47097.0,58.1345,58.3033,58.038,58.1264,47097.0
2021-03-18 10:20:00,72.33,72.6,72.09,72.47,46606.0,58.1425,58.3595,57.9496,58.255,46606.0
2021-03-18 10:30:00,72.49,72.7,72.3,72.6,50804.0,58.2711,58.4399,58.1184,58.3595,50804.0
2021-03-18 10:40:00,72.55,72.61,72.29,72.32,31311.0,58.3193,58.3676,58.1103,58.1345,31311.0
2021-03-18 10:50:00,72.33,72.35,71.8,72.17,104624.0,58.1425,58.1586,57.7164,58.0139,104624.0
2021-03-18 11:00:00,72.16,72.77,71.98,72.7,75712.0,58.0058,58.4962,57.8611,58.4399,75712.0
2021-03-18 11:10:00,72.71,72.84,72.5,72.77,64674.0,58.448,58.5525,58.2791,58.4962,64674.0
2021-03-18 11:20:00,72.69,72.95,72.67,72.82,32494.0,58.4319,58.6409,58.4158,58.5364,32494.0
2021-03-18 11:30:00,72.78,73.05,72.77,72.8,36271.0,58.5042,58.7213,58.4962,58.5203,36271.0
2021-03-18 11:40:00,72.77,73.0,72.73,72.98,48354.0,58.4962,58.6811,58.464,58.665,48354.0
2021-03-18 11:50:00,72.99,73.14,72.92,73.05,59866.0,58.673,58.7936,58.6168,58.7213,59866.0
2021-03-18 12:00:00,73.06,73.16,72.67,72.72,38101.0,58.7293,58.8097,58.4158,58.456,38101.0
2021-03-18 12:10:00,72.71,73.01,72.68,72.85,34307.0,58.448,58.6891,58.4238,58.5605,34307.0
2021-03-18 12:20:00,72.86,72.91,72.57,72.67,83489.0,58.5685,58.6087,58.3354,58.4158,83489.0
2021-03-18 12:30:00,72.66,72.83,72.26,72.36,34383.0,58.4078,58.5444,58.0862,58.1666,34383.0
2021-03-18 12:40:00,72.4,72.46,71.71,71.75,42613.0,58.1988,58.247,57.6441,57.6763,42613.0
2021-03-18 12:50:00,71.73,71.74,71.1,71.36,82270.0,57.6602,57.6682,57.1538,57.3628,82270.0
2021-03-18 13:00:00,71.29,71.5,71.16,71.5,31749.0,57.3065,57.4753,57.202,57.4753,31749.0
2021-03-18 13:10:00,71.47,71.56,71.39,71.45,30806.0,57.4512,57.5235,57.3869,57.4351,30806.0
2021-03-18 13:20:00,71.45,71.64,71.33,71.33,40591.0,57.4351,57.5878,57.3386,57.3386,40591.0
2021-03-18 13:30:00,71.34,71.55,71.24,71.46,65458.0,57.3467,57.5155,57.2663,57.4431,65458.0
2021-03-18 13:40:00,71.48,71.77,71.37,71.48,52128.0,57.4592,57.6923,57.3708,57.4592,52128.0
2021-03-18 13:50:00,71.56,71.62,71.36,71.45,28788.0,57.5235,57.5718,57.3628,57.4351,28788.0
2021-03-18 14:00:00,71.42,71.43,71.03,71.09,29370.0,57.411,57.419,57.0975,57.1457,29370.0
2021-03-18 14:10:00,71.08,71.12,70.68,70.71,33925.0,57.1377,57.1698,56.8161,56.8403,33925.0
2021-03-18 14:20:00,70.7,70.88,70.6,70.71,63513.0,56.8322,56.9769,56.7518,56.8403,63513.0
2021-03-18 14:30:00,70.71,70.88,70.13,70.16,93579.0,56.8403,56.9769,56.374,56.3981,93579.0
2021-03-18 14:40:00,70.18,70.73,70.12,70.73,47582.0,56.4142,56.8563,56.366,56.8563,47582.0
2021-03-18 14:50:00,70.72,70.76,70.27,70.48,47653.0,56.8483,56.8804,56.4866,56.6554,47653.0
2021-03-18 15:00:00,70.5,70.52,70.0,70.06,64326.0,56.6714,56.6875,56.2695,56.3178,64326.0
2021-03-18 15:10:00,70.08,70.19,69.39,69.58,88111.0,56.3338,56.4223,55.7792,55.9319,88111.0
2021-03-18 15:20:00,69.57,69.75,69.27,69.75,74111.0,55.9239,56.0686,55.6827,56.0686,74111.0
2021-03-18 15:30:00,69.75,69.75,69.04,69.08,135833.0,56.0686,56.0686,55.4978,55.53,135833.0
2021-03-18 15:40:00,69.09,69.17,68.7,68.78,143668.0,55.538,55.6023,55.2245,55.2888,143668.0
2021-03-18 15:50:00,68.78,69.19,68.73,68.9,419452.0,55.2888,55.6184,55.2486,55.3853,419452.0
2021-03-19 09:30:00,69.22,69.66,68.95,69.13,607337.0,55.6425,55.9962,55.4255,55.5702,607337.0
2021-03-19 09:40:00,69.04,69.05,68.28,68.32,61471.0,55.4978,55.5059,54.8869,54.9191,61471.0
2021-03-19 09:50:00,68.38,69.98,68.38,69.62,66692.0,54.9673,56.2534,54.9673,55.9641,66692.0
2021-03-19 10:00:00,69.56,69.87,68.87,69.16,74042.0,55.9158,56.165,55.3612,55.5943,74042.0
2021-03-19 10:10:00,69.15,69.8,68.98,69.74,38151.0,55.5862,56.1087,55.4496,56.0605,38151.0
2021-03-19 10:20:00,69.81,69.81,69.4,69.61,94451.0,56.1168,56.1168,55.7872,55.956,94451.0
2021-03-19 10:30:00,69.64,70.1,69.45,69.88,39023.0,55.9801,56.3499,55.8274,56.1731,39023.0
2021-03-19 10:40:00,69.86,70.45,69.83,70.27,52192.0,56.157,56.6313,56.1329,56.4866,52192.0
2021-03-19 10:50:00,70.24,70.64,70.24,70.62,24690.0,56.4624,56.784,56.4624,56.7679,24690.0
2021-03-19 11:00:00,70.61,70.61,70.16,70.4,32015.0,56.7599,56.7599,56.3981,56.5911,32015.0
2021-03-19 11:10:00,70.44,70.58,70.07,70.2,32524.0,56.6232,56.7358,56.3258,56.4303,32524.0
2021-03-19 11:20:00,70.17,70.26,69.87,69.98,30548.0,56.4062,56.4785,56.165,56.2534,30548.0
2021-03-19 11:30:00,70.03,70.35,69.97,70.23,27795.0,56.2936,56.5509,56.2454,56.4544,27795.0
2021-03-19 11:40:00,70.24,70.31,69.91,70.02,43871.0,56.4624,56.5187,56.1972,56.2856,43871.0
2021-03-19 11:50:00,69.99,70.26,69.96,70.26,33490.0,56.2615,56.4785,56.2374,56.4785,33490.0
2021-03-19 12:00:00,70.22,70.56,70.22,70.39,30475.0,56.4464,56.7197,56.4464,56.583,30475.0
2021-03-19 12:10:00,70.39,70.78,70.36,70.66,41502.0,56.583,56.8965,56.5589,56.8001,41502.0
2021-03-19 12:20:00,70.63,70.94,70.57,70.86,98367.0,56.7759,57.0251,56.7277,56.9608,98367.0
2021-03-19 12:30:00,70.8,70.83,70.46,70.78,40110.0,56.9126,56.9367,56.6393,56.8965,40110.0
2021-03-19 12:40:00,70.82,71.02,70.74,70.83,28182.0,56.9287,57.0894,56.8644,56.9367,28182.0
2021-03-19 12:50:00,70.84,70.9,70.56,70.87,49021.0,56.9448,56.993,56.7197,56.9689,49021.0
2021-03-19 13:00:00,70.9,71.03,70.68,70.91,32734.0,56.993,57.0975,56.8161,57.001,32734.0
2021-03-19 13:10:00,70.93,70.97,70.8,70.88,25391.0,57.0171,57.0493,56.9126,56.9769,25391.0
2021-03-19 13:20:00,70.9,70.98,70.32,70.32,23939.0,56.993,57.0573,56.5268,56.5268,23939.0
2021-03-19 13:30:00,70.34,70.42,70.08,70.34,41822.0,56.5428,56.6071,56.3338,56.5428,41822.0
2021-03-19 13:40:00,70.37,70.49,70.3,70.42,27308.0,56.5669,56.6634,56.5107,56.6071,27308.0
2021-03-19 13:50:00,70.43,70.54,70.19,70.22,19496.0,56.6152,56.7036,56.4223,56.4464,19496.0
2021-03-19 14:00:00,70.26,70.35,70.02,70.02,30130.0,56.4785,56.5509,56.2856,56.2856,30130.0
2021-03-19 14:10:00,70.05,70.24,69.94,69.95,40311.0,56.3097,56.4624,56.2213,56.2293,40311.0
2021-03-19 14:20:00,69.97,70.09,69.88,69.98,38601.0,56.2454,56.3419,56.1731,56.2534,38601.0
2021-03-19 14:30:00,69.98,70.09,69.84,69.89,34856.0,56.2534,56.3419,56.1409,56.1811,34856.0
2021-03-19 14:40:00,69.87,70.03,69.82,69.89,51798.0,56.165,56.2936,56.1248,56.1811,51798.0
2021-03-19 14:50:00,69.88,70.15,69.8,70.15,60560.0,56.1731,56.3901,56.1087,56.3901,60560.0
2021-03-19 15:00:00,70.13,70.16,69.78,69.83,45492.0,56.374,56.3981,56.0927,56.1329,45492.0
2021-03-19 15:10:00,69.8,69.95,69.76,69.78,76994.0,56.1087,56.2293,56.0766,56.0927,76994.0
2021-03-19 15:20:00,69.82,70.0,69.73,69.96,108661.0,56.1248,56.2695,56.0525,56.2374,108661.0
2021-03-19 15:30:00,69.98,70.16,69.9,69.92,116110.0,56.2534,56.3981,56.1891,56.2052,116110.0
2021-03-19 15:40:00,69.93,70.12,69.51,69.89,233598.0,56.2132,56.366,55.8756,56.1811,233598.0
2021-03-19 15:50:00,69.86,70.35,69.7,70.09,587349.0,56.157,56.5509,56.0284,56.3419,587349.0
2021-03-22 09:30:00,68.61,69.01,68.01,68.63,164727.0,55.1522,55.4737,54.6699,55.1682,164727.0
2021-03-22 09:40:00,68.6,69.02,68.41,68.65,68941.0,55.1441,55.4817,54.9914,55.1843,68941.0
2021-03-22 09:50:00,68.7,69.11,68.67,68.93,39576.0,55.2245,55.5541,55.2004,55.4094,39576.0
2021-03-22 10:00:00,68.93,69.12,68.38,68.47,35331.0,55.4094,55.5621,54.9673,55.0396,35331.0
2021-03-22 10:10:00,68.49,68.93,68.32,68.92,73223.0,55.0557,55.4094,54.9191,55.4014,73223.0
2021-03-22 10:20:00,68.93,69.04,68.35,68.48,22578.0,55.4094,55.4978,54.9432,55.0477,22578.0
2021-03-22 10:30:00,68.5,68.68,68.34,68.64,27964.0,55.0637,55.2084,54.9351,55.1763,27964.0
2021-03-22 10:40:00,68.67,69.07,68.49,69.05,69623.0,55.2004,55.5219,55.0557,55.5059,69623.0
2021-03-22 10:50:00,69.06,69.11,68.68,68.85,38483.0,55.5139,55.5541,55.2084,55.3451,38483.0
2021-03-22 11:00:00,68.87,68.87,68.52,68.54,16005.0,55.3612,55.3612,55.0798,55.0959,16005.0
2021-03-22 11:10:00,68.52,68.61,68.18,68.34,22512.0,55.0798,55.1522,54.8065,54.9351,22512.0
2021-03-22 11:20:00,68.3,68.53,68.3,68.49,22645.0,54.903,55.0879,54.903,55.0557,22645.0
2021-03-22 11:30:00,68.55,68.73,68.45,68.64,33333.0,55.1039,55.2486,55.0236,55.1763,33333.0
2021-03-22 11:40:00,68.63,68.76,68.5,68.64,16559.0,55.1682,55.2727,55.0637,55.1763,16559.0
2021-03-22 11:50:00,68.62,68.81,68.54,68.76,35797.0,55.1602,55.3129,55.0959,55.2727,35797.0
2021-03-22 12:00:00,68.77,68.91,68.65,68.7,18840.0,55.2808,55.3933,55.1843,55.2245,18840.0
2021-03-22 12:10:00,68.62,68.71,68.52,68.57,14596.0,55.1602,55.2326,55.0798,55.12,14596.0
2021-03-22 12:20:00,68.51,68.51,68.25,68.36,23323.0,55.0718,55.0718,54.8628,54.9512,23323.0
2021-03-22 12:30:00,68.36,68.39,68.04,68.15,33821.0,54.9512,54.9753,54.694,54.7824,33821.0
2021-03-22 12:40:00,68.12,68.14,67.77,68.01,63603.0,54.7583,54.7744,54.4769,54.6699,63603.0
2021-03-22 12:50:00,68.0,68.01,67.73,67.77,33473.0,54.6618,54.6699,54.4448,54.4769,33473.0
2021-03-22 13:00:00,67.74,68.0,67.61,67.98,67665.0,54.4528,54.6618,54.3483,54.6457,67665.0
2021-03-22 13:10:00,67.97,68.48,67.96,68.47,27284.0,54.6377,55.0477,54.6297,55.0396,27284.0
2021-03-22 13:20:00,68.45,68.47,68.25,68.46,31612.0,55.0236,55.0396,54.8628,55.0316,31612.0
2021-03-22 13:30:00,68.44,68.51,68.2,68.22,37091.0,55.0155,55.0718,54.8226,54.8387,37091.0
2021-03-22 13:40:00,68.25,68.39,68.21,68.27,25001.0,54.8628,54.9753,54.8306,54.8789,25001.0
2021-03-22 13:50:00,68.27,68.66,68.19,68.63,28513.0,54.8789,55.1924,54.8146,55.1682,28513.0
2021-03-22 14:00:00,68.61,68.87,68.46,68.87,27789.0,55.1522,55.3612,55.0316,55.3612,27789.0
2021-03-22 14:10:00,68.82,68.84,68.54,68.55,31323.0,55.321,55.3371,55.0959,55.1039,31323.0
2021-03-22 14:20:00,68.52,68.58,68.38,68.42,31022.0,55.0798,55.1281,54.9673,54.9994,31022.0
2021-03-22 14:30:00,68.41,68.51,68.35,68.51,32704.0,54.9914,55.0718,54.9432,55.0718,32704.0
2021-03-22 14:40:00,68.55,68.63,68.46,68.58,22618.0,55.1039,55.1682,55.0316,55.1281,22618.0
2021-03-22 14:50:00,68.6,68.76,68.58,68.76,39558.0,55.1441,55.2727,55.1281,55.2727,39558.0
2021-03-22 15:00:00,68.76,68.77,68.57,68.62,33993.0,55.2727,55.2808,55.12,55.1602,33993.0
2021-03-22 15:10:00,68.62,68.71,68.58,68.59,29062.0,55.1602,55.2326,55.1281,55.1361,29062.0
2021-03-22 15:20:00,68.57,68.73,68.55,68.58,34664.0,55.12,55.2486,55.1039,55.1281,34664.0
2021-03-22 15:30:00,68.6,68.74,68.41,68.57,47521.0,55.1441,55.2567,54.9914,55.12,47521.0
2021-03-22 15:40:00,68.58,68.63,68.3,68.36,60991.0,55.1281,55.1682,54.903,54.9512,60991.0
2021-03-22 15:50:00,68.42,68.54,68.16,68.2,240151.0,54.9994,55.0959,54.7904,54.8226,240151.0
2021-03-23 09:30:00,66.95,68.21,66.28,68.06,181718.0,53.8178,54.8306,53.2792,54.71,181718.0
2021-03-23 09:40:00,68.0,68.81,67.85,68.47,92492.0,54.6618,55.3129,54.5412,55.0396,92492.0
2021-03-23 09:50:00,68.52,69.29,68.36,69.24,99445.0,55.0798,55.6988,54.9512,55.6586,99445.0
2021-03-23 10:00:00,69.26,69.31,68.91,69.12,147284.0,55.6747,55.7149,55.3933,55.5621,147284.0
2021-03-23 10:10:00,69.16,69.53,69.04,69.39,70988.0,55.5943,55.8917,55.4978,55.7792,70988.0
2021-03-23 10:20:00,69.4,69.62,69.18,69.52,193576.0,55.7872,55.9641,55.6104,55.8837,193576.0
2021-03-23 10:30:00,69.49,69.5,69.15,69.36,119349.0,55.8596,55.8676,55.5862,55.7551,119349.0
2021-03-23 10:40:00,69.38,69.57,69.24,69.33,105131.0,55.7711,55.9239,55.6586,55.7309,105131.0
2021-03-23 10:50:00,69.31,69.42,68.99,69.21,174184.0,55.7149,55.8033,55.4576,55.6345,174184.0
2021-03-23 11:00:00,69.17,69.53,69.0,69.42,233218.0,55.6023,55.8917,55.4657,55.8033,233218.0
2021-03-23 11:10:00,69.41,70.87,69.27,70.8,278818.0,55.7952,56.9689,55.6827,56.9126,278818.0
2021-03-23 11:20:00,70.74,70.82,70.33,70.36,109769.0,56.8644,56.9287,56.5348,56.5589,109769.0
2021-03-23 11:30:00,70.36,70.48,70.01,70.2,97921.0,56.5589,56.6554,56.2776,56.4303,97921.0
2021-03-23 11:40:00,70.23,70.44,69.91,70.28,98100.0,56.4544,56.6232,56.1972,56.4946,98100.0
2021-03-23 11:50:00,70.29,70.36,69.97,70.34,75986.0,56.5026,56.5589,56.2454,56.5428,75986.0
2021-03-23 12:00:00,70.36,70.66,70.2,70.51,95062.0,56.5589,56.8001,56.4303,56.6795,95062.0
2021-03-23 12:10:00,70.5,70.73,70.32,70.7,79100.0,56.6714,56.8563,56.5268,56.8322,79100.0
2021-03-23 12:20:00,70.7,70.95,70.59,70.89,125555.0,56.8322,57.0332,56.7438,56.9849,125555.0
2021-03-23 12:30:00,70.9,71.3,70.85,71.29,69273.0,56.993,57.3145,56.9528,57.3065,69273.0
2021-03-23 12:40:00,71.31,71.33,70.99,71.3,52381.0,57.3226,57.3386,57.0653,57.3145,52381.0
2021-03-23 12:50:00,71.28,71.51,71.17,71.23,93541.0,57.2984,57.4833,57.21,57.2583,93541.0
2021-03-23 13:00:00,71.23,71.51,71.21,71.23,127386.0,57.2583,57.4833,57.2422,57.2583,127386.0
2021-03-23 13:10:00,71.23,71.35,71.05,71.23,68791.0,57.2583,57.3547,57.1136,57.2583,68791.0
2021-03-23 13:20:00,71.23,71.28,71.06,71.13,65020.0,57.2583,57.2984,57.1216,57.1779,65020.0
2021-03-23 13:30:00,71.11,71.15,70.65,70.67,84034.0,57.1618,57.1939,56.792,56.8081,84034.0
2021-03-23 13:40:00,70.65,70.65,70.26,70.39,117684.0,56.792,56.792,56.4785,56.583,117684.0
2021-03-23 13:50:00,70.41,70.48,70.18,70.33,78327.0,56.5991,56.6554,56.4142,56.5348,78327.0
2021-03-23 14:00:00,70.29,70.29,69.96,70.04,89050.0,56.5026,56.5026,56.2374,56.3017,89050.0
2021-03-23 14:10:00,70.06,70.14,69.68,69.79,298985.0,56.3178,56.3821,56.0123,56.1007,298985.0
2021-03-23 14:20:00,69.78,70.24,69.72,70.05,269414.0,56.0927,56.4624,56.0444,56.3097,269414.0
2021-03-23 14:30:00,70.03,70.14,69.42,69.51,75548.0,56.2936,56.3821,55.8033,55.8756,75548.0
2021-03-23 14:40:00,69.51,69.55,69.32,69.5,63926.0,55.8756,55.9078,55.7229,55.8676,63926.0
2021-03-23 14:50:00,69.48,69.6,69.29,69.43,80929.0,55.8515,55.948,55.6988,55.8113,80929.0
2021-03-23 15:00:00,69.45,70.02,69.37,69.77,65799.0,55.8274,56.2856,55.7631,56.0846,65799.0
2021-03-23 15:10:00,69.77,69.87,69.59,69.78,173115.0,56.0846,56.165,55.9399,56.0927,173115.0
2021-03-23 15:20:00,69.78,69.85,69.46,69.73,156749.0,56.0927,56.1489,55.8354,56.0525,156749.0
2021-03-23 15:30:00,69.7,69.83,69.4,69.42,268760.0,56.0284,56.1329,55.7872,55.8033,268760.0
2021-03-23 15:40:00,69.42,69.98,69.37,69.71,239080.0,55.8033,56.2534,55.7631,56.0364,239080.0
2021-03-23 15:50:00,69.72,70.09,69.47,69.63,457546.0,56.0444,56.3419,55.8435,55.9721,457546.0
2021-03-24 09:30:00,71.01,71.91,71.0,71.58,170620.0,57.0814,57.8049,57.0734,57.5396,170620.0
2021-03-24 09:40:00,71.58,72.04,71.28,72.01,118938.0,57.5396,57.9094,57.2984,57.8853,118938.0
2021-03-24 09:50:00,72.03,72.42,71.86,72.04,149843.0,57.9013,58.2148,57.7647,57.9094,149843.0
2021-03-24 10:00:00,72.14,72.36,71.9,71.96,54234.0,57.9898,58.1666,57.7968,57.8451,54234.0
2021-03-24 10:10:00,71.94,72.25,71.79,71.91,72253.0,57.829,58.0782,57.7084,57.8049,72253.0
2021-03-24 10:20:00,71.89,72.41,71.83,71.94,53119.0,57.7888,58.2068,57.7406,57.829,53119.0
2021-03-24 10:30:00,71.91,71.93,71.47,71.78,99922.0,57.8049,57.821,57.4512,57.7004,99922.0
2021-03-24 10:40:00,71.79,72.23,71.72,72.21,58265.0,57.7084,58.0621,57.6521,58.046,58265.0
2021-03-24 10:50:00,72.27,72.53,72.09,72.11,98433.0,58.0943,58.3033,57.9496,57.9656,98433.0
2021-03-24 11:00:00,72.15,72.25,71.94,72.0,42549.0,57.9978,58.0782,57.829,57.8772,42549.0
2021-03-24 11:10:00,72.05,72.08,71.55,71.73,49767.0,57.9174,57.9415,57.5155,57.6602,49767.0
2021-03-24 11:20:00,71.75,72.03,71.68,71.89,85496.0,57.6763,57.9013,57.62,57.7888,85496.0
2021-03-24 11:30:00,71.91,72.3,71.75,72.25,64088.0,57.8049,58.1184,57.6763,58.0782,64088.0
2021-03-24 11:40:00,72.22,72.31,71.93,71.98,34374.0,58.0541,58.1264,57.821,57.8611,34374.0
2021-03-24 11:50:00,71.97,72.24,71.82,72.0,46428.0,57.8531,58.0701,57.7325,57.8772,46428.0
2021-03-24 12:00:00,71.99,72.68,71.9,72.49,148187.0,57.8692,58.4238,57.7968,58.2711,148187.0
2021-03-24 12:10:00,72.5,72.74,72.46,72.59,46151.0,58.2791,58.4721,58.247,58.3515,46151.0
2021-03-24 12:20:00,72.62,72.81,72.5,72.72,51753.0,58.3756,58.5283,58.2791,58.456,51753.0
2021-03-24 12:30:00,72.75,72.99,72.71,72.91,62086.0,58.4801,58.673,58.448,58.6087,62086.0
2021-03-24 12:40:00,72.92,73.26,72.87,73.1,67804.0,58.6168,58.8901,58.5766,58.7615,67804.0
2021-03-24 12:50:00,73.09,73.36,72.98,73.3,47558.0,58.7534,58.9705,58.665,58.9222,47558.0
2021-03-24 13:00:00,73.31,73.36,72.94,73.08,61009.0,58.9303,58.9705,58.6328,58.7454,61009.0
2021-03-24 13:10:00,73.08,73.12,72.62,72.71,94474.0,58.7454,58.7775,58.3756,58.448,94474.0
2021-03-24 13:20:00,72.7,73.04,72.69,72.96,45618.0,58.4399,58.7132,58.4319,58.6489,45618.0
2021-03-24 13:30:00,72.96,73.42,72.96,73.33,68225.0,58.6489,59.0187,58.6489,58.9463,68225.0
2021-03-24 13:40:00,73.33,73.47,72.95,73.24,102015.0,58.9463,59.0589,58.6409,58.874,102015.0
2021-03-24 13:50:00,73.3,73.45,73.23,73.42,59252.0,58.9222,59.0428,58.866,59.0187,59252.0
2021-03-24 14:00:00,73.44,73.47,73.23,73.32,57363.0,59.0348,59.0589,58.866,58.9383,57363.0
2021-03-24 14:10:00,73.31,73.31,72.99,73.23,89329.0,58.9303,58.9303,58.673,58.866,89329.0
2021-03-24 14:20:00,73.23,73.46,73.22,73.25,78187.0,58.866,59.0508,58.8579,58.882,78187.0
2021-03-24 14:30:00,73.23,73.24,72.68,72.69,62992.0,58.866,58.874,58.4238,58.4319,62992.0
2021-03-24 14:40:00,72.68,73.03,72.39,73.01,140189.0,58.4238,58.7052,58.1907,58.6891,140189.0
2021-03-24 14:50:00,73.0,73.0,72.53,72.79,98455.0,58.6811,58.6811,58.3033,58.5123,98455.0
2021-03-24 15:00:00,72.82,72.91,72.7,72.84,69068.0,58.5364,58.6087,58.4399,58.5525,69068.0
2021-03-24 15:10:00,72.83,73.18,72.74,73.12,81472.0,58.5444,58.8258,58.4721,58.7775,81472.0
2021-03-24 15:20:00,73.13,73.13,72.53,72.71,83978.0,58.7856,58.7856,58.3033,58.448,83978.0
2021-03-24 15:30:00,72.73,72.76,72.21,72.5,96294.0,58.464,58.4881,58.046,58.2791,96294.0
2021-03-24 15:40:00,72.47,72.91,72.39,72.74,159629.0,58.255,58.6087,58.1907,58.4721,159629.0
2021-03-24 15:50:00,72.74,72.85,72.44,72.55,399931.0,58.4721,58.5605,58.2309,58.3193,399931.0
2021-03-25 09:30:00,71.05,71.55,70.37,70.88,223559.0,57.1136,57.5155,56.5669,56.9769,223559.0
2021-03-25 09:40:00,70.84,71.09,70.63,70.67,94408.0,56.9448,57.1457,56.7759,56.8081,94408.0
2021-03-25 09:50:00,70.7,70.82,69.87,70.31,121715.0,56.8322,56.9287,56.165,56.5187,121715.0
2021-03-25 10:00:00,70.35,71.03,70.18,70.91,63687.0,56.5509,57.0975,56.4142,57.001,63687.0
2021-03-25 10:10:00,70.97,71.14,70.52,70.68,88720.0,57.0493,57.1859,56.6875,56.8161,88720.0
2021-03-25 10:20:00,70.69,70.98,70.38,70.61,62936.0,56.8242,57.0573,56.575,56.7599,62936.0
2021-03-25 10:30:00,70.61,70.92,70.4,70.58,39516.0,56.7599,57.0091,56.5911,56.7358,39516.0
2021-03-25 10:40:00,70.55,70.62,69.99,69.99,121293.0,56.7116,56.7679,56.2615,56.2615,121293.0
2021-03-25 10:50:00,69.99,70.34,69.8,70.28,78446.0,56.2615,56.5428,56.1087,56.4946,78446.0
2021-03-25 11:00:00,70.29,70.29,69.92,70.0,83105.0,56.5026,56.5026,56.2052,56.2695,83105.0
2021-03-25 11:10:00,70.0,70.56,69.82,70.55,61563.0,56.2695,56.7197,56.1248,56.7116,61563.0
2021-03-25 11:20:00,70.57,70.81,70.42,70.78,58513.0,56.7277,56.9206,56.6071,56.8965,58513.0
2021-03-25 11:30:00,70.76,70.96,70.57,70.86,43637.0,56.8804,57.0412,56.7277,56.9608,43637.0
2021-03-25 11:40:00,70.94,71.07,70.69,70.94,46434.0,57.0251,57.1296,56.8242,57.0251,46434.0
2021-03-25 11:50:00,70.89,71.47,70.85,71.47,39295.0,56.9849,57.4512,56.9528,57.4512,39295.0
2021-03-25 12:00:00,71.44,71.52,71.22,71.34,53096.0,57.4271,57.4914,57.2502,57.3467,53096.0
2021-03-25 12:10:00,71.36,71.72,71.36,71.67,28505.0,57.3628,57.6521,57.3628,57.6119,28505.0
2021-03-25 12:20:00,71.65,71.85,71.56,71.58,35768.0,57.5959,57.7566,57.5235,57.5396,35768.0
2021-03-25 12:30:00,71.6,71.92,71.54,71.89,35719.0,57.5557,57.8129,57.5074,57.7888,35719.0
2021-03-25 12:40:00,71.92,72.29,71.87,72.27,40642.0,57.8129,58.1103,57.7727,58.0943,40642.0
2021-03-25 12:50:00,72.25,72.37,71.97,72.04,38363.0,58.0782,58.1746,57.8531,57.9094,38363.0
2021-03-25 13:00:00,72.02,72.19,71.77,72.08,46917.0,57.8933,58.03,57.6923,57.9415,46917.0
2021-03-25 13:10:00,72.09,72.46,72.04,72.46,56276.0,57.9496,58.247,57.9094,58.247,56276.0
2021-03-25 13:20:00,72.45,72.51,71.96,71.97,49574.0,58.239,58.2872,57.8451,57.8531,49574.0
2021-03-25 13:30:00,71.99,72.11,71.75,71.92,50844.0,57.8692,57.9656,57.6763,57.8129,50844.0
2021-03-25 13:40:00,71.97,72.19,71.87,71.92,34000.0,57.8531,58.03,57.7727,57.8129,34000.0
2021-03-25 13:50:00,71.9,72.01,71.66,71.69,37586.0,57.7968,57.8853,57.6039,57.628,37586.0
2021-03-25 14:00:00,71.67,72.08,71.66,71.98,41477.0,57.6119,57.9415,57.6039,57.8611,41477.0
2021-03-25 14:10:00,71.98,72.31,71.91,72.31,31739.0,57.8611,58.1264,57.8049,58.1264,31739.0
2021-03-25 14:20:00,72.31,72.31,71.87,71.87,32859.0,58.1264,58.1264,57.7727,57.7727,32859.0
2021-03-25 14:30:00,71.92,72.26,71.85,72.25,29384.0,57.8129,58.0862,57.7566,58.0782,29384.0
2021-03-25 14:40:00,72.25,72.62,72.17,72.51,39066.0,58.0782,58.3756,58.0139,58.2872,39066.0
2021-03-25 14:50:00,72.57,72.63,72.33,72.36,24801.0,58.3354,58.3836,58.1425,58.1666,24801.0
2021-03-25 15:00:00,72.35,72.55,71.86,72.04,48134.0,58.1586,58.3193,57.7647,57.9094,48134.0
2021-03-25 15:10:00,72.02,72.55,72.01,72.55,45133.0,57.8933,58.3193,57.8853,58.3193,45133.0
2021-03-25 15:20:00,72.51,72.59,72.37,72.5,38807.0,58.2872,58.3515,58.1746,58.2791,38807.0
2021-03-25 15:30:00,72.48,72.8,72.37,72.66,62320.0,58.2631,58.5203,58.1746,58.4078,62320.0
2021-03-25 15:40:00,72.67,73.1,72.66,73.06,97628.0,58.4158,58.7615,58.4078,58.7293,97628.0
2021-03-25 15:50:00,73.06,73.15,72.57,73.04,403614.0,58.7293,58.8016,58.3354,58.7132,403614.0
2021-03-26 09:30:00,74.44,74.75,73.89,74.02,125441.0,59.8386,60.0878,59.3965,59.501,125441.0
2021-03-26 09:40:00,74.06,74.56,73.93,74.15,56135.0,59.5332,59.9351,59.4287,59.6055,56135.0
2021-03-26 09:50:00,74.08,74.5,74.03,74.34,62344.0,59.5492,59.8868,59.509,59.7582,62344.0
2021-03-26 10:00:00,74.34,74.46,73.77,73.99,64527.0,59.7582,59.8547,59.3,59.4769,64527.0
2021-03-26 10:10:00,74.01,74.56,73.94,74.16,68970.0,59.493,59.9351,59.4367,59.6135,68970.0
2021-03-26 10:20:00,74.2,74.82,74.16,74.73,42534.0,59.6457,60.1441,59.6135,60.0717,42534.0
2021-03-26 10:30:00,74.76,74.95,74.48,74.48,35495.0,60.0958,60.2486,59.8708,59.8708,35495.0
2021-03-26 10:40:00,74.52,74.55,73.86,73.92,49899.0,59.9029,59.927,59.3724,59.4206,49899.0
2021-03-26 10:50:00,73.89,74.16,73.77,73.95,47803.0,59.3965,59.6135,59.3,59.4447,47803.0
2021-03-26 11:00:00,73.95,74.28,73.85,73.95,41738.0,59.4447,59.71,59.3643,59.4447,41738.0
2021-03-26 11:10:00,73.95,74.09,73.66,73.83,63407.0,59.4447,59.5573,59.2116,59.3483,63407.0
2021-03-26 11:20:00,73.85,74.13,73.79,74.12,43037.0,59.3643,59.5894,59.3161,59.5814,43037.0
2021-03-26 11:30:00,74.12,74.2,73.91,74.01,39473.0,59.5814,59.6457,59.4126,59.493,39473.0
2021-03-26 11:40:00,74.06,74.11,73.74,73.74,36610.0,59.5332,59.5733,59.2759,59.2759,36610.0
2021-03-26 11:50:00,73.72,73.91,73.59,73.91,46484.0,59.2598,59.4126,59.1553,59.4126,46484.0
2021-03-26 12:00:00,73.86,74.22,73.85,74.05,39362.0,59.3724,59.6618,59.3643,59.5251,39362.0
2021-03-26 12:10:00,74.09,74.27,73.99,74.19,27480.0,59.5573,59.702,59.4769,59.6377,27480.0
2021-03-26 12:20:00,74.2,74.66,74.19,74.66,80597.0,59.6457,60.0155,59.6377,60.0155,80597.0
2021-03-26 12:30:00,74.67,74.75,74.49,74.73,37336.0,60.0235,60.0878,59.8788,60.0717,37336.0
2021-03-26 12:40:00,74.73,74.84,74.59,74.67,29675.0,60.0717,60.1602,59.9592,60.0235,29675.0
2021-03-26 12:50:00,74.64,74.84,74.43,74.56,44539.0,59.9994,60.1602,59.8306,59.9351,44539.0
2021-03-26 13:00:00,74.56,74.69,74.5,74.62,89893.0,59.9351,60.0396,59.8868,59.9833,89893.0
2021-03-26 13:10:00,74.6,74.69,74.3,74.3,116799.0,59.9672,60.0396,59.7261,59.7261,116799.0
2021-03-26 13:20:00,74.29,74.29,73.7,73.76,39890.0,59.718,59.718,59.2438,59.292,39890.0
2021-03-26 13:30:00,73.76,74.21,73.63,74.08,62781.0,59.292,59.6537,59.1875,59.5492,62781.0
2021-03-26 13:40:00,74.09,74.45,74.05,74.17,54542.0,59.5573,59.8467,59.5251,59.6216,54542.0
2021-03-26 13:50:00,74.16,74.66,74.15,74.63,59878.0,59.6135,60.0155,59.6055,59.9913,59878.0
2021-03-26 14:00:00,74.65,74.84,74.5,74.78,67230.0,60.0074,60.1602,59.8868,60.1119,67230.0
2021-03-26 14:10:00,74.78,74.89,74.32,74.5,86103.0,60.1119,60.2003,59.7422,59.8868,86103.0
2021-03-26 14:20:00,74.5,74.86,74.49,74.55,84022.0,59.8868,60.1762,59.8788,59.927,84022.0
2021-03-26 14:30:00,74.53,74.76,74.36,74.37,79739.0,59.911,60.0958,59.7743,59.7823,79739.0
2021-03-26 14:40:00,74.38,74.44,73.67,73.7,75461.0,59.7904,59.8386,59.2196,59.2438,75461.0
2021-03-26 14:50:00,73.63,74.31,73.58,74.23,79481.0,59.1875,59.7341,59.1473,59.6698,79481.0
2021-03-26 15:00:00,74.22,74.38,73.82,73.86,76184.0,59.6618,59.7904,59.3402,59.3724,76184.0
2021-03-26 15:10:00,73.85,74.22,73.84,74.17,71173.0,59.3643,59.6618,59.3563,59.6216,71173.0
2021-03-26 15:20:00,74.2,74.27,73.98,73.99,83875.0,59.6457,59.702,59.4688,59.4769,83875.0
2021-03-26 15:30:00,73.98,74.46,73.98,74.35,98563.0,59.4688,59.8547,59.4688,59.7663,98563.0
2021-03-26 15:40:00,74.36,74.65,74.34,74.58,148399.0,59.7743,60.0074,59.7582,59.9512,148399.0
2021-03-26 15:50:00,74.49,75.0,74.36,74.89,449970.0,59.8788,60.2888,59.7743,60.2003,449970.0
2021-03-29 09:30:00,74.34,74.89,73.77,73.94,117087.0,59.7582,60.2003,59.3,59.4367,117087.0
2021-03-29 09:40:00,73.94,74.04,73.26,73.26,42072.0,59.4367,59.5171,58.8901,58.8901,42072.0
2021-03-29 09:50:00,73.27,74.23,73.1,74.14,49068.0,58.8981,59.6698,58.7615,59.5975,49068.0
2021-03-29 10:00:00,74.1,74.33,73.58,73.6,41173.0,59.5653,59.7502,59.1473,59.1634,41173.0
2021-03-29 10:10:00,73.62,73.84,73.3,73.44,57512.0,59.1795,59.3563,58.9222,59.0348,57512.0
2021-03-29 10:20:00,73.37,73.45,73.12,73.18,41835.0,58.9785,59.0428,58.7775,58.8258,41835.0
2021-03-29 10:30:00,73.19,73.49,72.99,73.33,52856.0,58.8338,59.075,58.673,58.9463,52856.0
2021-03-29 10:40:00,73.29,73.5,73.07,73.17,76884.0,58.9142,59.083,58.7373,58.8177,76884.0
2021-03-29 10:50:00,73.07,73.23,72.72,72.77,29793.0,58.7373,58.866,58.456,58.4962,29793.0
2021-03-29 11:00:00,72.79,72.98,72.71,72.9,30391.0,58.5123,58.665,58.448,58.6007,30391.0
2021-03-29 11:10:00,72.95,73.04,72.49,72.71,28153.0,58.6409,58.7132,58.2711,58.448,28153.0
2021-03-29 11:20:00,72.72,73.16,72.68,73.07,57079.0,58.456,58.8097,58.4238,58.7373,57079.0
2021-03-29 11:30:00,73.09,73.48,73.0,73.3,23896.0,58.7534,59.0669,58.6811,58.9222,23896.0
2021-03-29 11:40:00,73.35,73.71,73.33,73.55,51277.0,58.9624,59.2518,58.9463,59.1232,51277.0
2021-03-29 11:50:00,73.58,73.74,73.45,73.71,28765.0,59.1473,59.2759,59.0428,59.2518,28765.0
2021-03-29 12:00:00,73.67,73.84,73.51,73.54,27927.0,59.2196,59.3563,59.091,59.1151,27927.0
2021-03-29 12:10:00,73.58,73.69,73.21,73.28,55187.0,59.1473,59.2357,58.8499,58.9061,55187.0
2021-03-29 12:20:00,73.29,73.72,73.1,73.72,34521.0,58.9142,59.2598,58.7615,59.2598,34521.0
2021-03-29 12:30:00,73.73,74.11,73.69,74.08,33440.0,59.2679,59.5733,59.2357,59.5492,33440.0
2021-03-29 12:40:00,74.06,74.16,73.82,73.87,126155.0,59.5332,59.6135,59.3402,59.3804,126155.0
2021-03-29 12:50:00,73.87,74.16,73.85,74.08,27843.0,59.3804,59.6135,59.3643,59.5492,27843.0
2021-03-29 13:00:00,74.11,74.44,74.04,74.41,38411.0,59.5733,59.8386,59.5171,59.8145,38411.0
2021-03-29 13:10:00,74.36,74.38,73.9,73.95,107562.0,59.7743,59.7904,59.4045,59.4447,107562.0
2021-03-29 13:20:00,73.97,74.01,73.7,73.73,28956.0,59.4608,59.493,59.2438,59.2679,28956.0
2021-03-29 13:30:00,73.73,74.07,73.66,73.84,36493.0,59.2679,59.5412,59.2116,59.3563,36493.0
2021-03-29 13:40:00,73.85,73.86,73.47,73.57,23251.0,59.3643,59.3724,59.0589,59.1393,23251.0
2021-03-29 13:50:00,73.6,73.83,73.55,73.75,18164.0,59.1634,59.3483,59.1232,59.284,18164.0
2021-03-29 14:00:00,73.73,74.02,73.63,73.98,56198.0,59.2679,59.501,59.1875,59.4688,56198.0
2021-03-29 14:10:00,73.99,74.12,73.88,73.99,27673.0,59.4769,59.5814,59.3885,59.4769,27673.0
2021-03-29 14:20:00,74.0,74.27,73.98,74.22,32091.0,59.4849,59.702,59.4688,59.6618,32091.0
2021-03-29 14:30:00,74.23,74.3,73.76,73.89,26833.0,59.6698,59.7261,59.292,59.3965,26833.0
2021-03-29 14:40:00,73.89,74.35,73.87,74.29,24075.0,59.3965,59.7663,59.3804,59.718,24075.0
2021-03-29 14:50:00,74.25,74.35,73.96,74.02,29425.0,59.6859,59.7663,59.4528,59.501,29425.0
2021-03-29 15:00:00,74.03,74.27,74.03,74.24,44072.0,59.509,59.702,59.509,59.6778,44072.0
2021-03-29 15:10:00,74.23,74.53,74.15,74.43,61069.0,59.6698,59.911,59.6055,59.8306,61069.0
2021-03-29 15:20:00,74.44,74.63,74.37,74.44,31523.0,59.8386,59.9913,59.7823,59.8386,31523.0
2021-03-29 15:30:00,74.46,74.48,74.11,74.19,46145.0,59.8547,59.8708,59.5733,59.6377,46145.0
2021-03-29 15:40:00,74.17,74.21,73.84,73.95,61835.0,59.6216,59.6537,59.3563,59.4447,61835.0
2021-03-29 15:50:00,73.95,74.02,73.53,73.69,285111.0,59.4447,59.501,59.1071,59.2357,285111.0
2021-03-30 09:30:00,72.55,72.79,71.71,71.88,112172.0,58.3193,58.5123,57.6441,57.7808,112172.0
2021-03-30 09:40:00,71.88,72.15,71.58,71.7,57489.0,57.7808,57.9978,57.5396,57.6361,57489.0
2021-03-30 09:50:00,71.7,72.2,71.39,72.09,49086.0,57.6361,58.038,57.3869,57.9496,49086.0
2021-03-30 10:00:00,72.09,72.67,72.07,72.64,74389.0,57.9496,58.4158,57.9335,58.3917,74389.0
2021-03-30 10:10:00,72.7,72.74,72.4,72.73,75701.0,58.4399,58.4721,58.1988,58.464,75701.0
2021-03-30 10:20:00,72.73,72.83,72.26,72.77,51554.0,58.464,58.5444,58.0862,58.4962,51554.0
2021-03-30 10:30:00,72.76,73.01,72.46,73.0,58086.0,58.4881,58.6891,58.247,58.6811,58086.0
2021-03-30 10:40:00,73.0,73.18,72.86,73.01,47642.0,58.6811,58.8258,58.5685,58.6891,47642.0
2021-03-30 10:50:00,73.03,73.03,72.4,72.61,50942.0,58.7052,58.7052,58.1988,58.3676,50942.0
2021-03-30 11:00:00,72.62,73.19,72.59,73.18,30618.0,58.3756,58.8338,58.3515,58.8258,30618.0
2021-03-30 11:10:00,73.19,73.38,73.05,73.37,56056.0,58.8338,58.9865,58.7213,58.9785,56056.0
2021-03-30 11:20:00,73.43,73.49,72.79,72.89,33583.0,59.0267,59.075,58.5123,58.5926,33583.0
2021-03-30 11:30:00,72.89,73.04,72.76,72.76,17289.0,58.5926,58.7132,58.4881,58.4881,17289.0
2021-03-30 11:40:00,72.77,73.05,72.69,72.95,30202.0,58.4962,58.7213,58.4319,58.6409,30202.0
2021-03-30 11:50:00,72.91,72.93,72.72,72.83,19210.0,58.6087,58.6248,58.456,58.5444,19210.0
2021-03-30 12:00:00,72.81,73.01,72.8,72.95,40693.0,58.5283,58.6891,58.5203,58.6409,40693.0
2021-03-30 12:10:00,72.99,72.99,72.78,72.89,16668.0,58.673,58.673,58.5042,58.5926,16668.0
2021-03-30 12:20:00,72.89,72.92,72.61,72.88,34917.0,58.5926,58.6168,58.3676,58.5846,34917.0
2021-03-30 12:30:00,72.87,73.03,72.82,73.01,38714.0,58.5766,58.7052,58.5364,58.6891,38714.0
2021-03-30 12:40:00,73.02,73.27,73.02,73.22,23758.0,58.6971,58.8981,58.6971,58.8579,23758.0
2021-03-30 12:50:00,73.2,73.34,73.05,73.34,10219.0,58.8418,58.9544,58.7213,58.9544,10219.0
2021-03-30 13:00:00,73.33,73.33,73.08,73.12,15362.0,58.9463,58.9463,58.7454,58.7775,15362.0
2021-03-30 13:10:00,73.11,73.16,72.97,73.16,40190.0,58.7695,58.8097,58.657,58.8097,40190.0
2021-03-30 13:20:00,73.15,73.37,73.11,73.28,17865.0,58.8016,58.9785,58.7695,58.9061,17865.0
2021-03-30 13:30:00,73.26,73.39,73.08,73.39,19290.0,58.8901,58.9946,58.7454,58.9946,19290.0
2021-03-30 13:40:00,73.37,73.38,73.09,73.14,20309.0,58.9785,58.9865,58.7534,58.7936,20309.0
2021-03-30 13:50:00,73.15,73.28,73.14,73.17,25165.0,58.8016,58.9061,58.7936,58.8177,25165.0
2021-03-30 14:00:00,73.19,73.63,73.11,73.59,25167.0,58.8338,59.1875,58.7695,59.1553,25167.0
2021-03-30 14:10:00,73.59,73.75,73.54,73.72,32949.0,59.1553,59.284,59.1151,59.2598,32949.0
2021-03-30 14:20:00,73.67,73.71,73.5,73.63,22496.0,59.2196,59.2518,59.083,59.1875,22496.0
2021-03-30 14:30:00,73.61,73.76,73.35,73.35,28956.0,59.1714,59.292,58.9624,58.9624,28956.0
2021-03-30 14:40:00,73.33,73.49,73.33,73.35,19630.0,58.9463,59.075,58.9463,58.9624,19630.0
2021-03-30 14:50:00,73.38,73.74,73.38,73.73,29456.0,58.9865,59.2759,58.9865,59.2679,29456.0
2021-03-30 15:00:00,73.7,73.9,73.69,73.71,31107.0,59.2438,59.4045,59.2357,59.2518,31107.0
2021-03-30 15:10:00,73.69,73.7,73.41,73.53,22782.0,59.2357,59.2438,59.0106,59.1071,22782.0
2021-03-30 15:20:00,73.52,73.7,73.52,73.6,25095.0,59.0991,59.2438,59.0991,59.1634,25095.0
2021-03-30 15:30:00,73.6,73.77,73.6,73.64,31802.0,59.1634,59.3,59.1634,59.1955,31802.0
2021-03-30 15:40:00,73.63,73.65,73.34,73.38,46026.0,59.1875,59.2036,58.9544,58.9865,46026.0
2021-03-30 15:50:00,73.36,73.46,73.16,73.26,248959.0,58.9705,59.0508,58.8097,58.8901,248959.0
2021-03-31 09:30:00,73.13,73.58,72.83,73.56,81392.0,58.7856,59.1473,58.5444,59.1312,81392.0
2021-03-31 09:40:00,73.62,73.79,73.2,73.47,36024.0,59.1795,59.3161,58.8418,59.0589,36024.0
2021-03-31 09:50:00,73.47,73.47,72.91,72.95,29779.0,59.0589,59.0589,58.6087,58.6409,29779.0
2021-03-31 10:00:00,73.0,73.1,72.67,72.79,19969.0,58.6811,58.7615,58.4158,58.5123,19969.0
2021-03-31 10:10:00,72.84,72.92,72.65,72.75,19788.0,58.5525,58.6168,58.3997,58.4801,19788.0
2021-03-31 10:20:00,72.72,72.96,72.58,72.75,21764.0,58.456,58.6489,58.3435,58.4801,21764.0
2021-03-31 10:30:00,72.75,73.1,72.66,73.1,26276.0,58.4801,58.7615,58.4078,58.7615,26276.0
2021-03-31 10:40:00,73.09,73.12,72.71,72.78,37315.0,58.7534,58.7775,58.448,58.5042,37315.0
2021-03-31 10:50:00,72.81,72.96,72.69,72.81,30296.0,58.5283,58.6489,58.4319,58.5283,30296.0
2021-03-31 11:00:00,72.81,72.9,72.6,72.81,49580.0,58.5283,58.6007,58.3595,58.5283,49580.0
2021-03-31 11:10:00,72.81,72.98,72.75,72.96,202575.0,58.5283,58.665,58.4801,58.6489,202575.0
2021-03-31 11:20:00,72.98,73.21,72.86,72.88,113066.0,58.665,58.8499,58.5685,58.5846,113066.0
2021-03-31 11:30:00,72.85,72.86,72.55,72.64,37634.0,58.5605,58.5685,58.3193,58.3917,37634.0
2021-03-31 11:40:00,72.63,72.96,72.61,72.93,22207.0,58.3836,58.6489,58.3676,58.6248,22207.0
2021-03-31 11:50:00,72.94,72.94,72.71,72.81,15729.0,58.6328,58.6328,58.448,58.5283,15729.0
2021-03-31 12:00:00,72.82,72.92,72.64,72.91,23482.0,58.5364,58.6168,58.3917,58.6087,23482.0
2021-03-31 12:10:00,72.88,72.95,72.79,72.86,17146.0,58.5846,58.6409,58.5123,58.5685,17146.0
2021-03-31 12:20:00,72.84,72.86,72.68,72.81,12819.0,58.5525,58.5685,58.4238,58.5283,12819.0
2021-03-31 12:30:00,72.82,72.87,72.71,72.72,20483.0,58.5364,58.5766,58.448,58.456,20483.0
2021-03-31 12:40:00,72.72,72.84,72.71,72.77,12694.0,58.456,58.5525,58.448,58.4962,12694.0
2021-03-31 12:50:00,72.78,72.99,72.73,72.95,17849.0,58.5042,58.673,58.464,58.6409,17849.0
2021-03-31 13:00:00,72.98,73.12,72.9,72.9,23758.0,58.665,58.7775,58.6007,58.6007,23758.0
2021-03-31 13:10:00,72.92,73.05,72.84,72.87,16316.0,58.6168,58.7213,58.5525,58.5766,16316.0
2021-03-31 13:20:00,72.85,72.97,72.81,72.91,12909.0,58.5605,58.657,58.5283,58.6087,12909.0
2021-03-31 13:30:00,72.88,73.02,72.85,72.95,23551.0,58.5846,58.6971,58.5605,58.6409,23551.0
2021-03-31 13:40:00,72.94,72.95,72.56,72.61,12156.0,58.6328,58.6409,58.3274,58.3676,12156.0
2021-03-31 13:50:00,72.58,72.58,72.19,72.26,81088.0,58.3435,58.3435,58.03,58.0862,81088.0
2021-03-31 14:00:00,72.25,72.48,72.19,72.22,25158.0,58.0782,58.2631,58.03,58.0541,25158.0
2021-03-31 14:10:00,72.28,72.42,72.2,72.39,29937.0,58.1023,58.2148,58.038,58.1907,29937.0
2021-03-31 14:20:00,72.37,72.62,72.31,72.6,214195.0,58.1746,58.3756,58.1264,58.3595,214195.0
2021-03-31 14:30:00,72.59,72.94,72.51,72.51,46061.0,58.3515,58.6328,58.2872,58.2872,46061.0
2021-03-31 14:40:00,72.55,72.75,72.48,72.58,55416.0,58.3193,58.4801,58.2631,58.3435,55416.0
2021-03-31 14:50:00,72.58,72.64,72.49,72.56,96878.0,58.3435,58.3917,58.2711,58.3274,96878.0
2021-03-31 15:00:00,72.54,72.78,72.45,72.71,51412.0,58.3113,58.5042,58.239,58.448,51412.0
2021-03-31 15:10:00,72.75,72.8,72.65,72.76,39704.0,58.4801,58.5203,58.3997,58.4881,39704.0
2021-03-31 15:20:00,72.73,72.8,72.65,72.73,45977.0,58.464,58.5203,58.3997,58.464,45977.0
2021-03-31 15:30:00,72.73,72.89,72.48,72.51,104401.0,58.464,58.5926,58.2631,58.2872,104401.0
2021-03-31 15:40:00,72.48,72.59,72.25,72.48,162682.0,58.2631,58.3515,58.0782,58.2631,162682.0
2021-03-31 15:50:00,72.46,72.71,72.33,72.51,222649.0,58.247,58.448,58.1425,58.2872,222649.0
2021-04-01 09:30:00,72.83,73.25,72.16,72.76,274827.0,58.5444,58.882,58.0058,58.4881,274827.0
2021-04-01 09:40:00,72.69,73.48,72.68,73.23,58800.0,58.4319,59.0669,58.4238,58.866,58800.0
2021-04-01 09:50:00,73.23,73.98,73.21,73.86,145666.0,58.866,59.4688,58.8499,59.3724,145666.0
2021-04-01 10:00:00,73.86,74.73,73.78,74.73,53616.0,59.3724,60.0717,59.3081,60.0717,53616.0
2021-04-01 10:10:00,74.72,74.97,74.55,74.7,110767.0,60.0637,60.2647,59.927,60.0476,110767.0
2021-04-01 10:20:00,74.7,75.16,74.55,74.95,433494.0,60.0476,60.4174,59.927,60.2486,433494.0
2021-04-01 10:30:00,74.95,75.0,74.42,74.44,105689.0,60.2486,60.2888,59.8225,59.8386,105689.0
2021-04-01 10:40:00,74.45,74.51,73.85,74.05,347050.0,59.8467,59.8949,59.3643,59.5251,347050.0
2021-04-01 10:50:00,74.03,74.31,73.95,74.17,179778.0,59.509,59.7341,59.4447,59.6216,179778.0
2021-04-01 11:00:00,74.18,74.47,73.94,74.01,89996.0,59.6296,59.8627,59.4367,59.493,89996.0
2021-04-01 11:10:00,73.98,74.03,73.39,73.47,235478.0,59.4688,59.509,58.9946,59.0589,235478.0
2021-04-01 11:20:00,73.43,73.46,72.61,72.69,105188.0,59.0267,59.0508,58.3676,58.4319,105188.0
2021-04-01 11:30:00,72.66,73.31,72.65,73.31,78743.0,58.4078,58.9303,58.3997,58.9303,78743.0
2021-04-01 11:40:00,73.3,73.46,73.18,73.22,52978.0,58.9222,59.0508,58.8258,58.8579,52978.0
2021-04-01 11:50:00,73.22,73.23,72.96,73.03,43445.0,58.8579,58.866,58.6489,58.7052,43445.0
2021-04-01 12:00:00,73.03,73.32,73.01,73.32,40994.0,58.7052,58.9383,58.6891,58.9383,40994.0
2021-04-01 12:10:00,73.36,73.63,73.15,73.62,53289.0,58.9705,59.1875,58.8016,59.1795,53289.0
2021-04-01 12:20:00,73.63,73.93,73.63,73.8,68571.0,59.1875,59.4287,59.1875,59.3242,68571.0
2021-04-01 12:30:00,73.79,74.11,73.7,74.11,68903.0,59.3161,59.5733,59.2438,59.5733,68903.0
2021-04-01 12:40:00,74.14,74.41,73.96,74.37,80455.0,59.5975,59.8145,59.4528,59.7823,80455.0
2021-04-01 12:50:00,74.33,74.38,73.88,73.88,37757.0,59.7502,59.7904,59.3885,59.3885,37757.0
2021-04-01 13:00:00,73.94,74.32,73.94,74.25,45785.0,59.4367,59.7422,59.4367,59.6859,45785.0
2021-04-01 13:10:00,74.25,74.43,74.2,74.33,44294.0,59.6859,59.8306,59.6457,59.7502,44294.0
2021-04-01 13:20:00,74.32,74.58,74.25,74.48,30490.0,59.7422,59.9512,59.6859,59.8708,30490.0
2021-04-01 13:30:00,74.43,74.74,74.4,74.64,28689.0,59.8306,60.0798,59.8065,59.9994,28689.0
2021-04-01 13:40:00,74.62,75.0,74.6,74.99,41636.0,59.9833,60.2888,59.9672,60.2807,41636.0
2021-04-01 13:50:00,74.99,75.01,74.88,74.94,40687.0,60.2807,60.2968,60.1923,60.2405,40687.0
2021-04-01 14:00:00,74.94,75.12,74.85,74.99,132442.0,60.2405,60.3852,60.1682,60.2807,132442.0
2021-04-01 14:10:00,74.98,75.02,74.76,74.76,39127.0,60.2727,60.3048,60.0958,60.0958,39127.0
2021-04-01 14:20:00,74.76,75.0,74.72,75.0,33145.0,60.0958,60.2888,60.0637,60.2888,33145.0
2021-04-01 14:30:00,74.97,75.01,74.91,74.96,49073.0,60.2647,60.2968,60.2164,60.2566,49073.0
2021-04-01 14:40:00,74.99,75.0,74.83,75.0,36128.0,60.2807,60.2888,60.1521,60.2888,36128.0
2021-04-01 14:50:00,75.0,75.01,74.85,74.98,60590.0,60.2888,60.2968,60.1682,60.2727,60590.0
2021-04-01 15:00:00,74.95,75.31,74.94,75.25,56155.0,60.2486,60.538,60.2405,60.4897,56155.0
2021-04-01 15:10:00,75.25,75.27,74.9,75.07,56597.0,60.4897,60.5058,60.2084,60.345,56597.0
2021-04-01 15:20:00,75.07,75.21,74.93,74.94,37733.0,60.345,60.4576,60.2325,60.2405,37733.0
2021-04-01 15:30:00,74.94,75.43,74.94,75.42,62838.0,60.2405,60.6344,60.2405,60.6264,62838.0
2021-04-01 15:40:00,75.41,75.55,75.17,75.37,95535.0,60.6183,60.7309,60.4254,60.5862,95535.0
2021-04-01 15:50:00,75.37,75.46,75.08,75.34,784252.0,60.5862,60.6585,60.3531,60.5621,784252.0
2021-04-05 09:30:00,75.04,75.15,73.0,73.07,231736.0,60.3209,60.4093,58.6811,58.7373,231736.0
2021-04-05 09:40:00,73.03,73.22,72.57,72.64,89052.0,58.7052,58.8579,58.3354,58.3917,89052.0
2021-04-05 09:50:00,72.58,72.93,72.32,72.78,74252.0,58.3435,58.6248,58.1345,58.5042,74252.0
2021-04-05 10:00:00,72.73,72.73,72.36,72.59,51196.0,58.464,58.464,58.1666,58.3515,51196.0
2021-04-05 10:10:00,72.56,72.61,71.83,71.97,133390.0,58.3274,58.3676,57.7406,57.8531,133390.0
2021-04-05 10:20:00,71.96,72.34,71.79,72.22,67099.0,57.8451,58.1505,57.7084,58.0541,67099.0
2021-04-05 10:30:00,72.25,72.53,72.25,72.49,49935.0,58.0782,58.3033,58.0782,58.2711,49935.0
2021-04-05 10:40:00,72.47,72.85,72.38,72.58,41047.0,58.255,58.5605,58.1827,58.3435,41047.0
2021-04-05 10:50:00,72.56,73.03,72.45,72.77,89042.0,58.3274,58.7052,58.239,58.4962,89042.0
2021-04-05 11:00:00,72.81,73.27,72.71,73.23,85347.0,58.5283,58.8981,58.448,58.866,85347.0
2021-04-05 11:10:00,73.23,73.24,72.53,72.64,30561.0,58.866,58.874,58.3033,58.3917,30561.0
2021-04-05 11:20:00,72.59,72.81,72.49,72.81,25076.0,58.3515,58.5283,58.2711,58.5283,25076.0
2021-04-05 11:30:00,72.78,72.84,72.58,72.68,28331.0,58.5042,58.5525,58.3435,58.4238,28331.0
2021-04-05 11:40:00,72.66,72.68,72.43,72.46,21979.0,58.4078,58.4238,58.2229,58.247,21979.0
2021-04-05 11:50:00,72.51,72.79,72.46,72.75,39835.0,58.2872,58.5123,58.247,58.4801,39835.0
2021-04-05 12:00:00,72.72,72.72,72.25,72.25,42963.0,58.456,58.456,58.0782,58.0782,42963.0
2021-04-05 12:10:00,72.25,72.38,72.02,72.06,34873.0,58.0782,58.1827,57.8933,57.9255,34873.0
2021-04-05 12:20:00,72.03,72.07,71.58,71.62,67081.0,57.9013,57.9335,57.5396,57.5718,67081.0
2021-04-05 12:30:00,71.62,71.69,71.13,71.36,86379.0,57.5718,57.628,57.1779,57.3628,86379.0
2021-04-05 12:40:00,71.38,71.44,71.19,71.33,39944.0,57.3788,57.4271,57.2261,57.3386,39944.0
2021-04-05 12:50:00,71.32,71.36,70.83,70.83,70269.0,57.3306,57.3628,56.9367,56.9367,70269.0
2021-04-05 13:00:00,70.84,71.27,70.84,71.21,73394.0,56.9448,57.2904,56.9448,57.2422,73394.0
2021-04-05 13:10:00,71.23,71.43,70.97,71.37,55088.0,57.2583,57.419,57.0493,57.3708,55088.0
2021-04-05 13:20:00,71.38,71.6,71.32,71.49,77403.0,57.3788,57.5557,57.3306,57.4673,77403.0
2021-04-05 13:30:00,71.46,71.77,71.46,71.73,24636.0,57.4431,57.6923,57.4431,57.6602,24636.0
2021-04-05 13:40:00,71.73,71.81,71.58,71.71,56542.0,57.6602,57.7245,57.5396,57.6441,56542.0
2021-04-05 13:50:00,71.72,71.72,71.49,71.69,36683.0,57.6521,57.6521,57.4673,57.628,36683.0
2021-04-05 14:00:00,71.67,71.74,71.51,71.69,30870.0,57.6119,57.6682,57.4833,57.628,30870.0
2021-04-05 14:10:00,71.69,71.8,71.64,71.75,45497.0,57.628,57.7164,57.5878,57.6763,45497.0
2021-04-05 14:20:00,71.76,71.84,71.61,71.82,53498.0,57.6843,57.7486,57.5637,57.7325,53498.0
2021-04-05 14:30:00,71.82,71.97,71.69,71.96,68585.0,57.7325,57.8531,57.628,57.8451,68585.0
2021-04-05 14:40:00,71.97,72.04,71.59,71.66,78555.0,57.8531,57.9094,57.5476,57.6039,78555.0
2021-04-05 14:50:00,71.66,71.74,71.55,71.66,42569.0,57.6039,57.6682,57.5155,57.6039,42569.0
2021-04-05 15:00:00,71.66,72.11,71.66,72.08,33741.0,57.6039,57.9656,57.6039,57.9415,33741.0
2021-04-05 15:10:00,72.08,72.24,72.03,72.21,57987.0,57.9415,58.0701,57.9013,58.046,57987.0
2021-04-05 15:20:00,72.19,72.34,72.07,72.08,42819.0,58.03,58.1505,57.9335,57.9415,42819.0
2021-04-05 15:30:00,72.07,72.24,72.0,72.14,46992.0,57.9335,58.0701,57.8772,57.9898,46992.0
2021-04-05 15:40:00,72.15,72.17,71.85,71.96,76564.0,57.9978,58.0139,57.7566,57.8451,76564.0
2021-04-05 15:50:00,71.96,72.12,71.74,71.78,310213.0,57.8451,57.9737,57.6682,57.7004,310213.0
2021-04-06 09:30:00,72.47,73.05,72.15,72.82,129050.0,58.255,58.7213,57.9978,58.5364,129050.0
2021-04-06 09:40:00,72.77,73.61,72.67,73.58,35780.0,58.4962,59.1714,58.4158,59.1473,35780.0
2021-04-06 09:50:00,73.56,74.34,73.48,74.28,73094.0,59.1312,59.7582,59.0669,59.71,73094.0
2021-04-06 10:00:00,74.21,74.45,73.91,74.4,58633.0,59.6537,59.8467,59.4126,59.8065,58633.0
2021-04-06 10:10:00,74.36,74.6,74.26,74.53,47760.0,59.7743,59.9672,59.6939,59.911,47760.0
2021-04-06 10:20:00,74.5,74.61,74.28,74.29,41719.0,59.8868,59.9753,59.71,59.718,41719.0
2021-04-06 10:30:00,74.33,74.6,73.86,74.52,36834.0,59.7502,59.9672,59.3724,59.9029,36834.0
2021-04-06 10:40:00,74.51,74.63,74.18,74.18,18721.0,59.8949,59.9913,59.6296,59.6296,18721.0
2021-04-06 10:50:00,74.13,74.18,73.92,74.15,87326.0,59.5894,59.6296,59.4206,59.6055,87326.0
2021-04-06 11:00:00,74.12,74.12,73.47,73.87,176857.0,59.5814,59.5814,59.0589,59.3804,176857.0
2021-04-06 11:10:00,73.89,73.89,73.38,73.63,25392.0,59.3965,59.3965,58.9865,59.1875,25392.0
2021-04-06 11:20:00,73.64,73.97,73.64,73.74,56401.0,59.1955,59.4608,59.1955,59.2759,56401.0
2021-04-06 11:30:00,73.77,73.81,73.54,73.54,137063.0,59.3,59.3322,59.1151,59.1151,137063.0
2021-04-06 11:40:00,73.52,73.62,73.24,73.62,26299.0,59.0991,59.1795,58.874,59.1795,26299.0
2021-04-06 11:50:00,73.63,73.65,73.25,73.26,21886.0,59.1875,59.2036,58.882,58.8901,21886.0
2021-04-06 12:00:00,73.24,73.49,73.14,73.15,27046.0,58.874,59.075,58.7936,58.8016,27046.0
2021-04-06 12:10:00,73.15,73.18,72.8,72.84,56084.0,58.8016,58.8258,58.5203,58.5525,56084.0
2021-04-06 12:20:00,72.86,73.08,72.8,73.06,21343.0,58.5685,58.7454,58.5203,58.7293,21343.0
2021-04-06 12:30:00,73.06,73.07,72.64,72.68,32224.0,58.7293,58.7373,58.3917,58.4238,32224.0
2021-04-06 12:40:00,72.66,72.74,72.37,72.45,35023.0,58.4078,58.4721,58.1746,58.239,35023.0
2021-04-06 12:50:00,72.45,72.77,72.45,72.77,18996.0,58.239,58.4962,58.239,58.4962,18996.0
2021-04-06 13:00:00,72.82,72.97,72.73,72.85,66593.0,58.5364,58.657,58.464,58.5605,66593.0
2021-04-06 13:10:00,72.73,72.95,72.59,72.63,30426.0,58.464,58.6409,58.3515,58.3836,30426.0
2021-04-06 13:20:00,72.63,72.72,72.35,72.36,17519.0,58.3836,58.456,58.1586,58.1666,17519.0
2021-04-06 13:30:00,72.37,72.52,72.24,72.52,17470.0,58.1746,58.2952,58.0701,58.2952,17470.0
2021-04-06 13:40:00,72.58,72.61,72.32,72.44,11253.0,58.3435,58.3676,58.1345,58.2309,11253.0
2021-04-06 13:50:00,72.38,72.5,72.35,72.5,15455.0,58.1827,58.2791,58.1586,58.2791,15455.0
2021-04-06 14:00:00,72.52,72.61,72.35,72.48,15087.0,58.2952,58.3676,58.1586,58.2631,15087.0
2021-04-06 14:10:00,72.46,72.51,72.38,72.39,17678.0,58.247,58.2872,58.1827,58.1907,17678.0
2021-04-06 14:20:00,72.4,72.5,72.27,72.32,37751.0,58.1988,58.2791,58.0943,58.1345,37751.0
2021-04-06 14:30:00,72.31,72.42,72.21,72.24,17829.0,58.1264,58.2148,58.046,58.0701,17829.0
2021-04-06 14:40:00,72.24,72.4,72.16,72.36,17648.0,58.0701,58.1988,58.0058,58.1666,17648.0
2021-04-06 14:50:00,72.4,72.41,72.19,72.25,25354.0,58.1988,58.2068,58.03,58.0782,25354.0
2021-04-06 15:00:00,72.23,72.43,72.22,72.42,47403.0,58.0621,58.2229,58.0541,58.2148,47403.0
2021-04-06 15:10:00,72.44,72.5,72.24,72.49,42260.0,58.2309,58.2791,58.0701,58.2711,42260.0
2021-04-06 15:20:00,72.48,72.63,72.42,72.48,24020.0,58.2631,58.3836,58.2148,58.2631,24020.0
2021-04-06 15:30:00,72.48,72.84,72.45,72.72,54699.0,58.2631,58.5525,58.239,58.456,54699.0
2021-04-06 15:40:00,72.73,72.8,72.57,72.6,65618.0,58.464,58.5203,58.3354,58.3595,65618.0
2021-04-06 15:50:00,72.59,72.61,72.25,72.28,254185.0,58.3515,58.3676,58.0782,58.1023,254185.0
2021-04-07 09:30:00,72.47,73.31,72.3,72.9,75090.0,58.255,58.9303,58.1184,58.6007,75090.0
2021-04-07 09:40:00,72.9,73.12,72.7,72.83,150449.0,58.6007,58.7775,58.4399,58.5444,150449.0
2021-04-07 09:50:00,72.81,73.26,72.65,73.04,51433.0,58.5283,58.8901,58.3997,58.7132,51433.0
2021-04-07 10:00:00,72.97,72.98,72.7,72.77,44625.0,58.657,58.665,58.4399,58.4962,44625.0
2021-04-07 10:10:00,72.8,73.02,72.57,72.95,56979.0,58.5203,58.6971,58.3354,58.6409,56979.0
2021-04-07 10:20:00,72.9,73.13,72.8,73.03,21202.0,58.6007,58.7856,58.5203,58.7052,21202.0
2021-04-07 10:30:00,73.0,73.08,72.88,72.97,24090.0,58.6811,58.7454,58.5846,58.657,24090.0
2021-04-07 10:40:00,72.97,73.13,72.92,73.01,28649.0,58.657,58.7856,58.6168,58.6891,28649.0
2021-04-07 10:50:00,73.0,73.01,72.81,72.89,34446.0,58.6811,58.6891,58.5283,58.5926,34446.0
2021-04-07 11:00:00,72.86,73.09,72.66,72.98,158054.0,58.5685,58.7534,58.4078,58.665,158054.0
2021-04-07 11:10:00,72.98,73.21,72.81,72.86,54272.0,58.665,58.8499,58.5283,58.5685,54272.0
2021-04-07 11:20:00,72.84,73.06,72.79,73.06,19547.0,58.5525,58.7293,58.5123,58.7293,19547.0
2021-04-07 11:30:00,73.04,73.11,72.8,72.84,45157.0,58.7132,58.7695,58.5203,58.5525,45157.0
2021-04-07 11:40:00,72.82,73.0,72.72,72.74,83160.0,58.5364,58.6811,58.456,58.4721,83160.0
2021-04-07 11:50:00,72.74,73.01,72.71,72.96,67682.0,58.4721,58.6891,58.448,58.6489,67682.0
2021-04-07 12:00:00,72.94,72.98,72.75,72.78,43720.0,58.6328,58.665,58.4801,58.5042,43720.0
2021-04-07 12:10:00,72.76,72.8,72.52,72.64,54758.0,58.4881,58.5203,58.2952,58.3917,54758.0
2021-04-07 12:20:00,72.63,72.68,72.56,72.64,66156.0,58.3836,58.4238,58.3274,58.3917,66156.0
2021-04-07 12:30:00,72.62,72.88,72.54,72.86,176871.0,58.3756,58.5846,58.3113,58.5685,176871.0
2021-04-07 12:40:00,72.81,72.97,72.65,72.73,51922.0,58.5283,58.657,58.3997,58.464,51922.0
2021-04-07 12:50:00,72.73,73.0,72.73,72.94,58536.0,58.464,58.6811,58.464,58.6328,58536.0
2021-04-07 13:00:00,72.94,73.15,72.92,73.04,47922.0,58.6328,58.8016,58.6168,58.7132,47922.0
2021-04-07 13:10:00,73.04,73.22,73.01,73.13,23590.0,58.7132,58.8579,58.6891,58.7856,23590.0
2021-04-07 13:20:00,73.11,73.42,73.09,73.28,40458.0,58.7695,59.0187,58.7534,58.9061,40458.0
2021-04-07 13:30:00,73.24,73.32,73.12,73.25,15549.0,58.874,58.9383,58.7775,58.882,15549.0
2021-04-07 13:40:00,73.27,73.42,73.26,73.37,15065.0,58.8981,59.0187,58.8901,58.9785,15065.0
2021-04-07 13:50:00,73.36,73.36,73.13,73.2,25560.0,58.9705,58.9705,58.7856,58.8418,25560.0
2021-04-07 14:00:00,73.17,73.44,73.13,73.44,17462.0,58.8177,59.0348,58.7856,59.0348,17462.0
2021-04-07 14:10:00,73.44,73.49,73.2,73.29,30149.0,59.0348,59.075,58.8418,58.9142,30149.0
2021-04-07 14:20:00,73.26,73.55,73.21,73.34,45447.0,58.8901,59.1232,58.8499,58.9544,45447.0
2021-04-07 14:30:00,73.32,73.46,73.27,73.43,22789.0,58.9383,59.0508,58.8981,59.0267,22789.0
2021-04-07 14:40:00,73.45,73.55,73.38,73.54,31512.0,59.0428,59.1232,58.9865,59.1151,31512.0
2021-04-07 14:50:00,73.55,73.56,73.3,73.41,26885.0,59.1232,59.1312,58.9222,59.0106,26885.0
2021-04-07 15:00:00,73.44,73.45,73.29,73.37,29992.0,59.0348,59.0428,58.9142,58.9785,29992.0
2021-04-07 15:10:00,73.38,73.39,73.14,73.15,35552.0,58.9865,58.9946,58.7936,58.8016,35552.0
2021-04-07 15:20:00,73.14,73.3,73.04,73.14,69193.0,58.7936,58.9222,58.7132,58.7936,69193.0
2021-04-07 15:30:00,73.13,73.3,73.12,73.28,84006.0,58.7856,58.9222,58.7775,58.9061,84006.0
2021-04-07 15:40:00,73.27,73.32,73.13,73.25,75111.0,58.8981,58.9383,58.7856,58.882,75111.0
2021-04-07 15:50:00,73.27,73.42,73.17,73.29,220599.0,58.8981,59.0187,58.8177,58.9142,220599.0
2021-04-08 09:30:00,72.8,72.85,71.75,71.98,160018.0,58.5203,58.5605,57.6763,57.8611,160018.0
2021-04-08 09:40:00,71.94,72.01,70.88,71.03,83505.0,57.829,57.8853,56.9769,57.0975,83505.0
2021-04-08 09:50:00,71.03,71.61,70.95,71.48,99562.0,57.0975,57.5637,57.0332,57.4592,99562.0
2021-04-08 10:00:00,71.56,71.57,70.96,71.54,91711.0,57.5235,57.5316,57.0412,57.5074,91711.0
2021-04-08 10:10:00,71.52,71.52,71.14,71.3,52061.0,57.4914,57.4914,57.1859,57.3145,52061.0
2021-04-08 10:20:00,71.35,71.53,71.26,71.36,45403.0,57.3547,57.4994,57.2824,57.3628,45403.0
2021-04-08 10:30:00,71.36,71.51,71.2,71.48,57152.0,57.3628,57.4833,57.2341,57.4592,57152.0
2021-04-08 10:40:00,71.45,71.86,71.44,71.52,103037.0,57.4351,57.7647,57.4271,57.4914,103037.0
2021-04-08 10:50:00,71.55,71.71,71.38,71.46,31430.0,57.5155,57.6441,57.3788,57.4431,31430.0
2021-04-08 11:00:00,71.45,71.51,71.22,71.36,65649.0,57.4351,57.4833,57.2502,57.3628,65649.0
2021-04-08 11:10:00,71.39,71.73,71.37,71.57,67808.0,57.3869,57.6602,57.3708,57.5316,67808.0
2021-04-08 11:20:00,71.57,71.63,71.25,71.25,66245.0,57.5316,57.5798,57.2743,57.2743,66245.0
2021-04-08 11:30:00,71.26,71.99,71.13,71.95,73311.0,57.2824,57.8692,57.1779,57.837,73311.0
2021-04-08 11:40:00,71.95,72.25,71.76,71.76,161315.0,57.837,58.0782,57.6843,57.6843,161315.0
2021-04-08 11:50:00,71.77,72.2,71.77,72.04,64844.0,57.6923,58.038,57.6923,57.9094,64844.0
2021-04-08 12:00:00,72.05,72.17,71.96,72.02,65117.0,57.9174,58.0139,57.8451,57.8933,65117.0
2021-04-08 12:10:00,72.02,72.1,71.98,71.99,48137.0,57.8933,57.9576,57.8611,57.8692,48137.0
2021-04-08 12:20:00,71.99,72.09,71.77,71.9,55314.0,57.8692,57.9496,57.6923,57.7968,55314.0
2021-04-08 12:30:00,71.93,72.04,71.89,71.92,47407.0,57.821,57.9094,57.7888,57.8129,47407.0
2021-04-08 12:40:00,71.91,71.98,71.78,71.86,20094.0,57.8049,57.8611,57.7004,57.7647,20094.0
2021-04-08 12:50:00,71.87,71.95,71.7,71.9,94618.0,57.7727,57.837,57.6361,57.7968,94618.0
2021-04-08 13:00:00,71.92,72.02,71.86,71.99,83907.0,57.8129,57.8933,57.7647,57.8692,83907.0
2021-04-08 13:10:00,71.98,72.26,71.94,71.95,141686.0,57.8611,58.0862,57.829,57.837,141686.0
2021-04-08 13:20:00,71.92,72.05,71.84,71.99,72722.0,57.8129,57.9174,57.7486,57.8692,72722.0
2021-04-08 13:30:00,71.96,72.04,71.67,71.71,119853.0,57.8451,57.9094,57.6119,57.6441,119853.0
2021-04-08 13:40:00,71.7,71.9,71.63,71.81,87823.0,57.6361,57.7968,57.5798,57.7245,87823.0
2021-04-08 13:50:00,71.78,71.88,71.72,71.72,114192.0,57.7004,57.7808,57.6521,57.6521,114192.0
2021-04-08 14:00:00,71.69,71.87,71.57,71.68,79130.0,57.628,57.7727,57.5316,57.62,79130.0
2021-04-08 14:10:00,71.66,71.82,71.66,71.67,93680.0,57.6039,57.7325,57.6039,57.6119,93680.0
2021-04-08 14:20:00,71.65,71.78,71.6,71.78,143311.0,57.5959,57.7004,57.5557,57.7004,143311.0
2021-04-08 14:30:00,71.79,71.98,71.72,71.9,132808.0,57.7084,57.8611,57.6521,57.7968,132808.0
2021-04-08 14:40:00,71.9,72.23,71.87,72.21,44907.0,57.7968,58.0621,57.7727,58.046,44907.0
2021-04-08 14:50:00,72.23,72.33,72.14,72.33,43705.0,58.0621,58.1425,57.9898,58.1425,43705.0
2021-04-08 15:00:00,72.32,72.47,72.24,72.28,38723.0,58.1345,58.255,58.0701,58.1023,38723.0
2021-04-08 15:10:00,72.3,72.32,72.22,72.28,36797.0,58.1184,58.1345,58.0541,58.1023,36797.0
2021-04-08 15:20:00,72.28,72.29,72.07,72.09,98331.0,58.1023,58.1103,57.9335,57.9496,98331.0
2021-04-08 15:30:00,72.09,72.15,71.83,71.97,71978.0,57.9496,57.9978,57.7406,57.8531,71978.0
2021-04-08 15:40:00,71.97,72.09,71.8,72.06,128421.0,57.8531,57.9496,57.7164,57.9255,128421.0
2021-04-08 15:50:00,72.06,72.34,71.94,72.21,276422.0,57.9255,58.1505,57.829,58.046,276422.0
2021-04-09 09:30:00,72.77,72.98,72.11,72.93,88593.0,58.4962,58.665,57.9656,58.6248,88593.0
2021-04-09 09:40:00,72.87,73.39,72.75,73.35,53774.0,58.5766,58.9946,58.4801,58.9624,53774.0
2021-04-09 09:50:00,73.34,73.51,72.99,73.08,45196.0,58.9544,59.091,58.673,58.7454,45196.0
2021-04-09 10:00:00,73.1,73.16,72.74,72.74,67976.0,58.7615,58.8097,58.4721,58.4721,67976.0
2021-04-09 10:10:00,72.75,72.75,72.22,72.26,96079.0,58.4801,58.4801,58.0541,58.0862,96079.0
2021-04-09 10:20:00,72.24,72.37,71.87,71.99,100695.0,58.0701,58.1746,57.7727,57.8692,100695.0
2021-04-09 10:30:00,72.02,72.1,71.82,71.83,80513.0,57.8933,57.9576,57.7325,57.7406,80513.0
2021-04-09 10:40:00,71.84,72.03,71.77,72.03,52556.0,57.7486,57.9013,57.6923,57.9013,52556.0
2021-04-09 10:50:00,72.06,72.22,72.01,72.08,28561.0,57.9255,58.0541,57.8853,57.9415,28561.0
2021-04-09 11:00:00,72.09,72.15,71.93,72.13,59355.0,57.9496,57.9978,57.821,57.9817,59355.0
2021-04-09 11:10:00,72.15,72.31,72.07,72.23,42585.0,57.9978,58.1264,57.9335,58.0621,42585.0
2021-04-09 11:20:00,72.2,72.2,71.89,72.08,31310.0,58.038,58.038,57.7888,57.9415,31310.0
2021-04-09 11:30:00,72.06,72.13,71.98,72.03,25725.0,57.9255,57.9817,57.8611,57.9013,25725.0
2021-04-09 11:40:00,72.02,72.18,71.99,72.17,22606.0,57.8933,58.0219,57.8692,58.0139,22606.0
2021-04-09 11:50:00,72.19,72.28,71.96,72.01,58188.0,58.03,58.1023,57.8451,57.8853,58188.0
2021-04-09 12:00:00,72.0,72.0,71.78,71.83,33383.0,57.8772,57.8772,57.7004,57.7406,33383.0
2021-04-09 12:10:00,71.81,71.81,71.65,71.73,72572.0,57.7245,57.7245,57.5959,57.6602,72572.0
2021-04-09 12:20:00,71.71,71.86,71.63,71.83,26258.0,57.6441,57.7647,57.5798,57.7406,26258.0
2021-04-09 12:30:00,71.82,71.82,71.64,71.73,19879.0,57.7325,57.7325,57.5878,57.6602,19879.0
2021-04-09 12:40:00,71.74,71.86,71.64,71.66,40678.0,57.6682,57.7647,57.5878,57.6039,40678.0
2021-04-09 12:50:00,71.65,71.72,71.6,71.66,40757.0,57.5959,57.6521,57.5557,57.6039,40757.0
2021-04-09 13:00:00,71.66,71.72,71.64,71.72,23313.0,57.6039,57.6521,57.5878,57.6521,23313.0
2021-04-09 13:10:00,71.73,71.75,71.5,71.54,22150.0,57.6602,57.6763,57.4753,57.5074,22150.0
2021-04-09 13:20:00,71.51,71.54,71.43,71.45,31059.0,57.4833,57.5074,57.419,57.4351,31059.0
2021-04-09 13:30:00,71.46,71.47,71.29,71.34,29933.0,57.4431,57.4512,57.3065,57.3467,29933.0
2021-04-09 13:40:00,71.33,71.33,71.15,71.22,38481.0,57.3386,57.3386,57.1939,57.2502,38481.0
2021-04-09 13:50:00,71.22,71.36,71.18,71.29,29306.0,57.2502,57.3628,57.2181,57.3065,29306.0
2021-04-09 14:00:00,71.28,71.44,71.13,71.24,93471.0,57.2984,57.4271,57.1779,57.2663,93471.0
2021-04-09 14:10:00,71.24,71.6,71.16,71.57,28299.0,57.2663,57.5557,57.202,57.5316,28299.0
2021-04-09 14:20:00,71.57,71.89,71.56,71.84,41316.0,57.5316,57.7888,57.5235,57.7486,41316.0
2021-04-09 14:30:00,71.82,71.89,71.7,71.77,33097.0,57.7325,57.7888,57.6361,57.6923,33097.0
2021-04-09 14:40:00,71.76,71.86,71.67,71.72,24546.0,57.6843,57.7647,57.6119,57.6521,24546.0
2021-04-09 14:50:00,71.71,71.81,71.65,71.78,23528.0,57.6441,57.7245,57.5959,57.7004,23528.0
2021-04-09 15:00:00,71.77,71.85,71.61,71.66,28054.0,57.6923,57.7566,57.5637,57.6039,28054.0
2021-04-09 15:10:00,71.66,71.76,71.61,71.75,35297.0,57.6039,57.6843,57.5637,57.6763,35297.0
2021-04-09 15:20:00,71.76,71.91,71.73,71.86,60127.0,57.6843,57.8049,57.6602,57.7647,60127.0
2021-04-09 15:30:00,71.87,71.91,71.77,71.8,52130.0,57.7727,57.8049,57.6923,57.7164,52130.0
2021-04-09 15:40:00,71.8,71.84,71.67,71.73,77896.0,57.7164,57.7486,57.6119,57.6602,77896.0
2021-04-09 15:50:00,71.71,71.88,71.59,71.72,378772.0,57.6441,57.7808,57.5476,57.6521,378772.0
2021-04-12 09:30:00,72.39,73.37,72.39,72.84,120775.0,58.1907,58.9785,58.1907,58.5525,120775.0
2021-04-12 09:40:00,72.79,72.79,72.08,72.11,45501.0,58.5123,58.5123,57.9415,57.9656,45501.0
2021-04-12 09:50:00,72.11,72.35,71.97,71.98,35373.0,57.9656,58.1586,57.8531,57.8611,35373.0
2021-04-12 10:00:00,72.0,72.4,71.98,72.39,52942.0,57.8772,58.1988,57.8611,58.1907,52942.0
2021-04-12 10:10:00,72.38,72.38,72.06,72.19,36328.0,58.1827,58.1827,57.9255,58.03,36328.0
2021-04-12 10:20:00,72.17,72.2,71.8,71.95,40135.0,58.0139,58.038,57.7164,57.837,40135.0
2021-04-12 10:30:00,71.96,72.04,71.84,71.88,41699.0,57.8451,57.9094,57.7486,57.7808,41699.0
2021-04-12 10:40:00,71.87,71.96,71.62,71.83,148405.0,57.7727,57.8451,57.5718,57.7406,148405.0
2021-04-12 10:50:00,71.84,71.84,71.56,71.65,31924.0,57.7486,57.7486,57.5235,57.5959,31924.0
2021-04-12 11:00:00,71.6,71.61,71.25,71.25,33750.0,57.5557,57.5637,57.2743,57.2743,33750.0
2021-04-12 11:10:00,71.26,71.61,71.24,71.61,29090.0,57.2824,57.5637,57.2663,57.5637,29090.0
2021-04-12 11:20:00,71.59,71.67,71.52,71.64,29979.0,57.5476,57.6119,57.4914,57.5878,29979.0
2021-04-12 11:30:00,71.65,71.78,71.48,71.6,23357.0,57.5959,57.7004,57.4592,57.5557,23357.0
2021-04-12 11:40:00,71.59,71.61,71.39,71.45,28747.0,57.5476,57.5637,57.3869,57.4351,28747.0
2021-04-12 11:50:00,71.47,71.61,71.45,71.48,21638.0,57.4512,57.5637,57.4351,57.4592,21638.0
2021-04-12 12:00:00,71.49,71.49,71.35,71.37,11260.0,57.4673,57.4673,57.3547,57.3708,11260.0
2021-04-12 12:10:00,71.34,71.49,71.28,71.41,24982.0,57.3467,57.4673,57.2984,57.4029,24982.0
2021-04-12 12:20:00,71.41,71.41,71.24,71.26,17254.0,57.4029,57.4029,57.2663,57.2824,17254.0
2021-04-12 12:30:00,71.27,71.45,71.24,71.4,20081.0,57.2904,57.4351,57.2663,57.3949,20081.0
2021-04-12 12:40:00,71.37,71.42,71.33,71.41,19686.0,57.3708,57.411,57.3386,57.4029,19686.0
2021-04-12 12:50:00,71.4,71.43,71.24,71.25,17025.0,57.3949,57.419,57.2663,57.2743,17025.0
2021-04-12 13:00:00,71.26,71.27,71.01,71.02,20789.0,57.2824,57.2904,57.0814,57.0894,20789.0
2021-04-12 13:10:00,71.01,71.03,70.87,70.87,21601.0,57.0814,57.0975,56.9689,56.9689,21601.0
2021-04-12 13:20:00,70.88,71.04,70.69,71.02,47217.0,56.9769,57.1055,56.8242,57.0894,47217.0
2021-04-12 13:30:00,71.01,71.06,70.91,70.93,22325.0,57.0814,57.1216,57.001,57.0171,22325.0
2021-04-12 13:40:00,70.95,70.97,70.81,70.82,12975.0,57.0332,57.0493,56.9206,56.9287,12975.0
2021-04-12 13:50:00,70.83,70.84,70.6,70.63,30404.0,56.9367,56.9448,56.7518,56.7759,30404.0
2021-04-12 14:00:00,70.65,70.73,70.38,70.4,36841.0,56.792,56.8563,56.575,56.5911,36841.0
2021-04-12 14:10:00,70.42,70.69,70.42,70.64,28467.0,56.6071,56.8242,56.6071,56.784,28467.0
2021-04-12 14:20:00,70.63,70.65,70.51,70.59,45549.0,56.7759,56.792,56.6795,56.7438,45549.0
2021-04-12 14:30:00,70.59,70.59,70.37,70.57,36232.0,56.7438,56.7438,56.5669,56.7277,36232.0
2021-04-12 14:40:00,70.55,70.55,70.38,70.4,51268.0,56.7116,56.7116,56.575,56.5911,51268.0
2021-04-12 14:50:00,70.41,70.48,70.32,70.37,59305.0,56.5991,56.6554,56.5268,56.5669,59305.0
2021-04-12 15:00:00,70.38,70.47,70.3,70.42,50478.0,56.575,56.6473,56.5107,56.6071,50478.0
2021-04-12 15:10:00,70.43,70.47,70.39,70.4,73745.0,56.6152,56.6473,56.583,56.5911,73745.0
2021-04-12 15:20:00,70.4,70.64,70.39,70.53,52204.0,56.5911,56.784,56.583,56.6956,52204.0
2021-04-12 15:30:00,70.52,70.58,70.39,70.56,79955.0,56.6875,56.7358,56.583,56.7197,79955.0
2021-04-12 15:40:00,70.57,70.57,70.28,70.38,112401.0,56.7277,56.7277,56.4946,56.575,112401.0
2021-04-12 15:50:00,70.39,70.47,70.1,70.11,445847.0,56.583,56.6473,56.3499,56.3579,445847.0
2021-04-13 09:30:00,70.11,70.4,69.31,69.87,166971.0,56.3579,56.5911,55.7149,56.165,166971.0
2021-04-13 09:40:00,69.88,70.03,69.54,69.94,61483.0,56.1731,56.2936,55.8997,56.2213,61483.0
2021-04-13 09:50:00,69.94,70.27,69.88,69.95,71700.0,56.2213,56.4866,56.1731,56.2293,71700.0
2021-04-13 10:00:00,69.95,70.61,69.95,70.33,58206.0,56.2293,56.7599,56.2293,56.5348,58206.0
2021-04-13 10:10:00,70.34,70.43,70.01,70.19,56770.0,56.5428,56.6152,56.2776,56.4223,56770.0
2021-04-13 10:20:00,70.22,70.9,70.13,70.81,72199.0,56.4464,56.993,56.374,56.9206,72199.0
2021-04-13 10:30:00,70.83,71.01,70.62,70.62,28117.0,56.9367,57.0814,56.7679,56.7679,28117.0
2021-04-13 10:40:00,70.61,70.75,70.44,70.53,22536.0,56.7599,56.8724,56.6232,56.6956,22536.0
2021-04-13 10:50:00,70.5,70.7,70.37,70.7,30780.0,56.6714,56.8322,56.5669,56.8322,30780.0
2021-04-13 11:00:00,70.7,70.86,70.54,70.81,36824.0,56.8322,56.9608,56.7036,56.9206,36824.0
2021-04-13 11:10:00,70.83,70.93,70.76,70.86,30558.0,56.9367,57.0171,56.8804,56.9608,30558.0
2021-04-13 11:20:00,70.81,70.95,70.72,70.77,35294.0,56.9206,57.0332,56.8483,56.8885,35294.0
2021-04-13 11:30:00,70.77,70.86,70.74,70.77,24567.0,56.8885,56.9608,56.8644,56.8885,24567.0
2021-04-13 11:40:00,70.78,70.83,70.64,70.65,14102.0,56.8965,56.9367,56.784,56.792,14102.0
2021-04-13 11:50:00,70.65,70.83,70.59,70.83,18907.0,56.792,56.9367,56.7438,56.9367,18907.0
2021-04-13 12:00:00,70.82,71.1,70.82,70.97,24225.0,56.9287,57.1538,56.9287,57.0493,24225.0
2021-04-13 12:10:00,70.96,70.99,70.84,70.84,13347.0,57.0412,57.0653,56.9448,56.9448,13347.0
2021-04-13 12:20:00,70.84,70.84,70.7,70.75,15732.0,56.9448,56.9448,56.8322,56.8724,15732.0
2021-04-13 12:30:00,70.77,70.79,70.57,70.58,13359.0,56.8885,56.9046,56.7277,56.7358,13359.0
2021-04-13 12:40:00,70.58,70.62,70.45,70.54,16421.0,56.7358,56.7679,56.6313,56.7036,16421.0
2021-04-13 12:50:00,70.5,70.54,70.38,70.39,9030.0,56.6714,56.7036,56.575,56.583,9030.0
2021-04-13 13:00:00,70.41,70.42,70.26,70.33,17498.0,56.5991,56.6071,56.4785,56.5348,17498.0
2021-04-13 13:10:00,70.33,70.48,70.32,70.34,19234.0,56.5348,56.6554,56.5268,56.5428,19234.0
2021-04-13 13:20:00,70.36,70.57,70.36,70.56,11593.0,56.5589,56.7277,56.5589,56.7197,11593.0
2021-04-13 13:30:00,70.54,70.66,70.48,70.53,11476.0,56.7036,56.8001,56.6554,56.6956,11476.0
2021-04-13 13:40:00,70.56,70.64,70.52,70.56,14852.0,56.7197,56.784,56.6875,56.7197,14852.0
2021-04-13 13:50:00,70.58,70.63,70.48,70.58,13566.0,56.7358,56.7759,56.6554,56.7358,13566.0
2021-04-13 14:00:00,70.58,70.77,70.53,70.71,24945.0,56.7358,56.8885,56.6956,56.8403,24945.0
2021-04-13 14:10:00,70.71,70.75,70.65,70.71,17834.0,56.8403,56.8724,56.792,56.8403,17834.0
2021-04-13 14:20:00,70.73,70.74,70.53,70.53,14212.0,56.8563,56.8644,56.6956,56.6956,14212.0
2021-04-13 14:30:00,70.5,70.63,70.44,70.44,16006.0,56.6714,56.7759,56.6232,56.6232,16006.0
2021-04-13 14:40:00,70.42,70.47,70.31,70.31,27426.0,56.6071,56.6473,56.5187,56.5187,27426.0
2021-04-13 14:50:00,70.31,70.33,70.23,70.27,19188.0,56.5187,56.5348,56.4544,56.4866,19188.0
2021-04-13 15:00:00,70.29,70.47,70.26,70.45,15890.0,56.5026,56.6473,56.4785,56.6313,15890.0
2021-04-13 15:10:00,70.48,70.48,70.36,70.46,15358.0,56.6554,56.6554,56.5589,56.6393,15358.0
2021-04-13 15:20:00,70.47,70.53,70.44,70.46,14316.0,56.6473,56.6956,56.6232,56.6393,14316.0
2021-04-13 15:30:00,70.48,70.56,70.39,70.49,26332.0,56.6554,56.7197,56.583,56.6634,26332.0
2021-04-13 15:40:00,70.46,70.47,70.23,70.35,56945.0,56.6393,56.6473,56.4544,56.5509,56945.0
2021-04-13 15:50:00,70.36,70.42,70.27,70.41,143204.0,56.5589,56.6071,56.4866,56.5991,143204.0
2021-04-14 09:30:00,71.26,72.34,71.07,72.22,96452.0,57.2824,58.1505,57.1296,58.0541,96452.0
2021-04-14 09:40:00,72.33,72.43,71.8,71.96,30916.0,58.1425,58.2229,57.7164,57.8451,30916.0
2021-04-14 09:50:00,72.0,72.32,71.97,72.26,44404.0,57.8772,58.1345,57.8531,58.0862,44404.0
2021-04-14 10:00:00,72.25,72.88,72.16,72.62,128757.0,58.0782,58.5846,58.0058,58.3756,128757.0
2021-04-14 10:10:00,72.62,72.79,72.46,72.79,25720.0,58.3756,58.5123,58.247,58.5123,25720.0
2021-04-14 10:20:00,72.79,72.79,72.54,72.62,19839.0,58.5123,58.5123,58.3113,58.3756,19839.0
2021-04-14 10:30:00,72.65,73.44,72.61,73.34,78146.0,58.3997,59.0348,58.3676,58.9544,78146.0
2021-04-14 10:40:00,73.34,73.91,73.34,73.84,56567.0,58.9544,59.4126,58.9544,59.3563,56567.0
2021-04-14 10:50:00,73.84,74.29,73.81,74.2,120740.0,59.3563,59.718,59.3322,59.6457,120740.0
2021-04-14 11:00:00,74.18,74.18,73.63,73.72,55307.0,59.6296,59.6296,59.1875,59.2598,55307.0
2021-04-14 11:10:00,73.77,74.04,73.73,73.91,94278.0,59.3,59.5171,59.2679,59.4126,94278.0
2021-04-14 11:20:00,73.93,74.35,73.84,74.28,65587.0,59.4287,59.7663,59.3563,59.71,65587.0
2021-04-14 11:30:00,74.3,74.62,74.22,74.62,75562.0,59.7261,59.9833,59.6618,59.9833,75562.0
2021-04-14 11:40:00,74.6,74.69,74.49,74.62,48385.0,59.9672,60.0396,59.8788,59.9833,48385.0
2021-04-14 11:50:00,74.64,74.88,74.58,74.64,58689.0,59.9994,60.1923,59.9512,59.9994,58689.0
2021-04-14 12:00:00,74.64,74.82,74.48,74.54,90372.0,59.9994,60.1441,59.8708,59.919,90372.0
2021-04-14 12:10:00,74.54,74.67,74.42,74.55,38985.0,59.919,60.0235,59.8225,59.927,38985.0
2021-04-14 12:20:00,74.54,74.56,74.27,74.29,38318.0,59.919,59.9351,59.702,59.718,38318.0
2021-04-14 12:30:00,74.26,74.45,74.26,74.44,50337.0,59.6939,59.8467,59.6939,59.8386,50337.0
2021-04-14 12:40:00,74.44,74.5,74.11,74.27,36795.0,59.8386,59.8868,59.5733,59.702,36795.0
2021-04-14 12:50:00,74.27,74.28,73.87,73.93,71473.0,59.702,59.71,59.3804,59.4287,71473.0
2021-04-14 13:00:00,73.95,74.12,73.86,74.12,99089.0,59.4447,59.5814,59.3724,59.5814,99089.0
2021-04-14 13:10:00,74.12,74.19,73.96,74.06,50368.0,59.5814,59.6377,59.4528,59.5332,50368.0
2021-04-14 13:20:00,74.06,74.29,74.02,74.17,39897.0,59.5332,59.718,59.501,59.6216,39897.0
2021-04-14 13:30:00,74.19,74.28,73.91,74.0,67557.0,59.6377,59.71,59.4126,59.4849,67557.0
2021-04-14 13:40:00,73.97,74.12,73.96,73.98,27670.0,59.4608,59.5814,59.4528,59.4688,27670.0
2021-04-14 13:50:00,74.03,74.09,73.83,73.89,69711.0,59.509,59.5573,59.3483,59.3965,69711.0
2021-04-14 14:00:00,73.89,73.94,73.5,73.53,189606.0,59.3965,59.4367,59.083,59.1071,189606.0
2021-04-14 14:10:00,73.56,73.94,73.51,73.71,45886.0,59.1312,59.4367,59.091,59.2518,45886.0
2021-04-14 14:20:00,73.69,73.96,73.67,73.92,66981.0,59.2357,59.4528,59.2196,59.4206,66981.0
2021-04-14 14:30:00,73.94,74.0,73.57,73.81,59002.0,59.4367,59.4849,59.1393,59.3322,59002.0
2021-04-14 14:40:00,73.8,74.0,73.73,73.81,41839.0,59.3242,59.4849,59.2679,59.3322,41839.0
2021-04-14 14:50:00,73.76,73.85,73.6,73.64,92569.0,59.292,59.3643,59.1634,59.1955,92569.0
2021-04-14 15:00:00,73.65,73.73,73.49,73.68,142433.0,59.2036,59.2679,59.075,59.2277,142433.0
2021-04-14 15:10:00,73.69,74.11,73.64,73.82,123957.0,59.2357,59.5733,59.1955,59.3402,123957.0
2021-04-14 15:20:00,73.83,73.9,73.61,73.87,263638.0,59.3483,59.4045,59.1714,59.3804,263638.0
2021-04-14 15:30:00,73.88,74.1,73.85,74.06,147353.0,59.3885,59.5653,59.3643,59.5332,147353.0
2021-04-14 15:40:00,74.08,74.14,73.95,74.02,150235.0,59.5492,59.5975,59.4447,59.501,150235.0
2021-04-14 15:50:00,73.99,74.15,73.88,74.15,338783.0,59.4769,59.6055,59.3885,59.6055,338783.0
2021-04-15 09:30:00,74.33,74.33,73.24,73.36,99147.0,60.0886,60.0886,59.2074,59.3045,99147.0
2021-04-15 09:40:00,73.28,73.59,73.18,73.37,162249.0,59.2398,59.4904,59.1589,59.3125,162249.0
2021-04-15 09:50:00,73.37,73.83,73.28,73.71,43051.0,59.3125,59.6844,59.2398,59.5874,43051.0
2021-04-15 10:00:00,73.73,73.95,73.61,73.71,43259.0,59.6036,59.7814,59.5066,59.5874,43259.0
2021-04-15 10:10:00,73.72,73.86,73.38,73.74,96673.0,59.5955,59.7087,59.3206,59.6117,96673.0
2021-04-15 10:20:00,73.79,74.0,73.73,73.94,37110.0,59.6521,59.8218,59.6036,59.7733,37110.0
2021-04-15 10:30:00,73.98,74.04,73.68,73.7,48463.0,59.8057,59.8542,59.5631,59.5793,48463.0
2021-04-15 10:40:00,73.72,74.22,73.64,74.13,35175.0,59.5955,59.9997,59.5308,59.9269,35175.0
2021-04-15 10:50:00,74.11,74.28,73.97,74.14,40864.0,59.9108,60.0482,59.7976,59.935,40864.0
2021-04-15 11:00:00,74.07,74.32,73.78,73.89,63219.0,59.8784,60.0805,59.644,59.7329,63219.0
2021-04-15 11:10:00,73.88,74.02,73.67,73.71,37020.0,59.7248,59.838,59.5551,59.5874,37020.0
2021-04-15 11:20:00,73.68,73.72,73.44,73.48,41374.0,59.5631,59.5955,59.3691,59.4015,41374.0
2021-04-15 11:30:00,73.46,73.55,73.22,73.42,36345.0,59.3853,59.4581,59.1913,59.353,36345.0
2021-04-15 11:40:00,73.41,73.44,73.34,73.4,45479.0,59.3449,59.3691,59.2883,59.3368,45479.0
2021-04-15 11:50:00,73.42,73.56,73.31,73.46,59044.0,59.353,59.4661,59.264,59.3853,59044.0
2021-04-15 12:00:00,73.47,73.47,73.24,73.24,143558.0,59.3934,59.3934,59.2074,59.2074,143558.0
2021-04-15 12:10:00,73.26,73.39,73.16,73.3,55658.0,59.2236,59.3287,59.1428,59.256,55658.0
2021-04-15 12:20:00,73.24,73.29,73.19,73.23,44611.0,59.2074,59.2479,59.167,59.1994,44611.0
2021-04-15 12:30:00,73.24,73.31,73.18,73.2,24197.0,59.2074,59.264,59.1589,59.1751,24197.0
2021-04-15 12:40:00,73.18,73.18,72.92,72.92,29594.0,59.1589,59.1589,58.9488,58.9488,29594.0
2021-04-15 12:50:00,72.92,72.96,72.8,72.82,39116.0,58.9488,58.9811,58.8518,58.8679,39116.0
2021-04-15 13:00:00,72.83,73.03,72.78,72.81,35100.0,58.876,59.0377,58.8356,58.8598,35100.0
2021-04-15 13:10:00,72.79,72.88,72.69,72.78,43110.0,58.8437,58.9164,58.7628,58.8356,43110.0
2021-04-15 13:20:00,72.77,72.87,72.71,72.79,49816.0,58.8275,58.9083,58.779,58.8437,49816.0
2021-04-15 13:30:00,72.76,72.86,72.64,72.66,17566.0,58.8194,58.9003,58.7224,58.7386,17566.0
2021-04-15 13:40:00,72.64,72.71,72.54,72.65,31579.0,58.7224,58.779,58.6416,58.7305,31579.0
2021-04-15 13:50:00,72.65,72.81,72.57,72.78,27995.0,58.7305,58.8598,58.6658,58.8356,27995.0
2021-04-15 14:00:00,72.78,72.94,72.75,72.76,43647.0,58.8356,58.9649,58.8113,58.8194,43647.0
2021-04-15 14:10:00,72.76,72.77,72.6,72.7,56861.0,58.8194,58.8275,58.6901,58.7709,56861.0
2021-04-15 14:20:00,72.73,73.04,72.72,72.93,92897.0,58.7952,59.0458,58.7871,58.9568,92897.0
2021-04-15 14:30:00,72.93,73.05,72.87,72.96,145647.0,58.9568,59.0539,58.9083,58.9811,145647.0
2021-04-15 14:40:00,72.96,72.97,72.76,72.85,37667.0,58.9811,58.9892,58.8194,58.8922,37667.0
2021-04-15 14:50:00,72.87,73.02,72.81,73.02,53071.0,58.9083,59.0296,58.8598,59.0296,53071.0
2021-04-15 15:00:00,73.01,73.08,72.9,72.98,55534.0,59.0215,59.0781,58.9326,58.9973,55534.0
2021-04-15 15:10:00,72.95,73.0,72.78,72.81,48465.0,58.973,59.0134,58.8356,58.8598,48465.0
2021-04-15 15:20:00,72.8,72.8,72.43,72.45,65412.0,58.8518,58.8518,58.5526,58.5688,65412.0
2021-04-15 15:30:00,72.43,72.5,72.26,72.33,86571.0,58.5526,58.6092,58.4152,58.4718,86571.0
2021-04-15 15:40:00,72.34,72.68,72.33,72.51,75748.0,58.4799,58.7547,58.4718,58.6173,75748.0
2021-04-15 15:50:00,72.52,72.87,72.48,72.84,220758.0,58.6254,58.9083,58.5931,58.8841,220758.0
2021-04-16 09:30:00,72.83,73.1,72.23,72.46,190579.0,58.876,59.0943,58.391,58.5769,190579.0
2021-04-16 09:40:00,72.45,72.5,71.81,71.86,37700.0,58.5688,58.6092,58.0514,58.0919,37700.0
2021-04-16 09:50:00,71.86,71.97,71.62,71.97,44270.0,58.0919,58.1808,57.8978,58.1808,44270.0
2021-04-16 10:00:00,71.94,71.95,71.41,71.51,52008.0,58.1565,58.1646,57.7281,57.8089,52008.0
2021-04-16 10:10:00,71.56,71.69,71.32,71.48,37361.0,57.8493,57.9544,57.6553,57.7847,37361.0
2021-04-16 10:20:00,71.53,71.87,71.48,71.82,28240.0,57.8251,58.0999,57.7847,58.0595,28240.0
2021-04-16 10:30:00,71.79,71.94,71.4,71.92,30773.0,58.0353,58.1565,57.72,58.1404,30773.0
2021-04-16 10:40:00,71.99,72.04,71.81,71.84,27755.0,58.1969,58.2374,58.0514,58.0757,27755.0
2021-04-16 10:50:00,71.85,71.96,71.69,71.69,15028.0,58.0838,58.1727,57.9544,57.9544,15028.0
2021-04-16 11:00:00,71.71,71.98,71.65,71.84,26445.0,57.9706,58.1889,57.9221,58.0757,26445.0
2021-04-16 11:10:00,71.85,72.05,71.74,71.8,52166.0,58.0838,58.2454,57.9948,58.0433,52166.0
2021-04-16 11:20:00,71.82,71.94,71.75,71.75,98919.0,58.0595,58.1565,58.0029,58.0029,98919.0
2021-04-16 11:30:00,71.74,71.84,71.7,71.75,65209.0,57.9948,58.0757,57.9625,58.0029,65209.0
2021-04-16 11:40:00,71.76,71.92,71.73,71.88,56589.0,58.011,58.1404,57.9868,58.108,56589.0
2021-04-16 11:50:00,71.88,71.94,71.68,71.76,49171.0,58.108,58.1565,57.9463,58.011,49171.0
2021-04-16 12:00:00,71.77,71.87,71.66,71.69,23721.0,58.0191,58.0999,57.9302,57.9544,23721.0
2021-04-16 12:10:00,71.67,71.75,71.64,71.71,18767.0,57.9383,58.0029,57.914,57.9706,18767.0
2021-04-16 12:20:00,71.71,71.81,71.58,71.6,47796.0,57.9706,58.0514,57.8655,57.8817,47796.0
2021-04-16 12:30:00,71.57,71.57,71.37,71.37,30516.0,57.8574,57.8574,57.6957,57.6957,30516.0
2021-04-16 12:40:00,71.41,71.57,71.41,71.53,21874.0,57.7281,57.8574,57.7281,57.8251,21874.0
2021-04-16 12:50:00,71.53,71.56,71.35,71.37,22850.0,57.8251,57.8493,57.6796,57.6957,22850.0
2021-04-16 13:00:00,71.35,71.43,71.15,71.17,39386.0,57.6796,57.7442,57.5179,57.5341,39386.0
2021-04-16 13:10:00,71.15,71.21,71.0,71.03,185919.0,57.5179,57.5664,57.3966,57.4209,185919.0
2021-04-16 13:20:00,71.04,71.11,70.91,71.03,51998.0,57.429,57.4856,57.3239,57.4209,51998.0
2021-04-16 13:30:00,71.06,71.27,71.01,71.2,43334.0,57.4451,57.6149,57.4047,57.5583,43334.0
2021-04-16 13:40:00,71.2,71.25,71.05,71.13,29799.0,57.5583,57.5987,57.437,57.5017,29799.0
2021-04-16 13:50:00,71.11,71.18,70.77,70.89,45138.0,57.4856,57.5421,57.2107,57.3077,45138.0
2021-04-16 14:00:00,70.87,71.17,70.84,71.01,38398.0,57.2915,57.5341,57.2673,57.4047,38398.0
2021-04-16 14:10:00,71.01,71.07,70.94,70.98,27534.0,57.4047,57.4532,57.3481,57.3805,27534.0
2021-04-16 14:20:00,70.97,71.08,70.95,71.03,20739.0,57.3724,57.4613,57.3562,57.4209,20739.0
2021-04-16 14:30:00,71.03,71.05,70.9,70.93,31680.0,57.4209,57.437,57.3158,57.34,31680.0
2021-04-16 14:40:00,70.92,70.94,70.77,70.8,74551.0,57.332,57.3481,57.2107,57.2349,74551.0
2021-04-16 14:50:00,70.8,71.16,70.78,71.12,117886.0,57.2349,57.526,57.2188,57.4936,117886.0
2021-04-16 15:00:00,71.11,71.13,70.88,70.95,44100.0,57.4856,57.5017,57.2996,57.3562,44100.0
2021-04-16 15:10:00,70.95,70.99,70.85,70.87,35842.0,57.3562,57.3885,57.2754,57.2915,35842.0
2021-04-16 15:20:00,70.87,70.96,70.79,70.92,34373.0,57.2915,57.3643,57.2269,57.332,34373.0
2021-04-16 15:30:00,70.94,70.95,70.66,70.71,84891.0,57.3481,57.3562,57.1218,57.1622,84891.0
2021-04-16 15:40:00,70.72,70.76,70.57,70.63,130580.0,57.1703,57.2026,57.049,57.0975,130580.0
2021-04-16 15:50:00,70.64,70.72,70.44,70.5,315601.0,57.1056,57.1703,56.9439,56.9924,315601.0
2021-04-19 09:30:00,70.7,71.81,70.41,71.5,140162.0,57.1541,58.0514,56.9197,57.8008,140162.0
2021-04-19 09:40:00,71.48,72.02,71.32,71.98,72057.0,57.7847,58.2212,57.6553,58.1889,72057.0
2021-04-19 09:50:00,72.01,72.1,71.69,71.7,79486.0,58.2131,58.2859,57.9544,57.9625,79486.0
2021-04-19 10:00:00,71.7,71.7,70.96,71.1,38837.0,57.9625,57.9625,57.3643,57.4775,38837.0
2021-04-19 10:10:00,71.12,71.13,70.9,70.92,44866.0,57.4936,57.5017,57.3158,57.332,44866.0
2021-04-19 10:20:00,70.85,71.63,70.85,71.63,68852.0,57.2754,57.9059,57.2754,57.9059,68852.0
2021-04-19 10:30:00,71.63,71.68,70.96,70.96,47892.0,57.9059,57.9463,57.3643,57.3643,47892.0
2021-04-19 10:40:00,70.95,70.95,70.29,70.38,47014.0,57.3562,57.3562,56.8227,56.8954,47014.0
2021-04-19 10:50:00,70.35,70.43,70.01,70.17,28354.0,56.8712,56.9358,56.5963,56.7257,28354.0
2021-04-19 11:00:00,70.11,70.42,70.1,70.28,50881.0,56.6771,56.9278,56.6691,56.8146,50881.0
2021-04-19 11:10:00,70.23,70.32,70.09,70.28,32570.0,56.7742,56.8469,56.661,56.8146,32570.0
2021-04-19 11:20:00,70.27,70.82,70.27,70.75,58938.0,56.8065,57.2511,56.8065,57.1945,58938.0
2021-04-19 11:30:00,70.79,70.92,70.77,70.77,26599.0,57.2269,57.332,57.2107,57.2107,26599.0
2021-04-19 11:40:00,70.74,70.75,70.45,70.66,50376.0,57.1864,57.1945,56.952,57.1218,50376.0
2021-04-19 11:50:00,70.67,71.08,70.67,70.92,67541.0,57.1299,57.4613,57.1299,57.332,67541.0
2021-04-19 12:00:00,70.89,71.06,70.8,71.06,36910.0,57.3077,57.4451,57.2349,57.4451,36910.0
2021-04-19 12:10:00,71.09,71.23,71.03,71.07,46076.0,57.4694,57.5826,57.4209,57.4532,46076.0
2021-04-19 12:20:00,71.09,71.09,70.79,70.83,36504.0,57.4694,57.4694,57.2269,57.2592,36504.0
2021-04-19 12:30:00,70.76,70.84,70.66,70.8,21141.0,57.2026,57.2673,57.1218,57.2349,21141.0
2021-04-19 12:40:00,70.8,70.86,70.72,70.83,20808.0,57.2349,57.2834,57.1703,57.2592,20808.0
2021-04-19 12:50:00,70.84,71.1,70.84,70.85,35242.0,57.2673,57.4775,57.2673,57.2754,35242.0
2021-04-19 13:00:00,70.8,71.13,70.8,71.0,42338.0,57.2349,57.5017,57.2349,57.3966,42338.0
2021-04-19 13:10:00,71.01,71.05,70.85,70.98,37678.0,57.4047,57.437,57.2754,57.3805,37678.0
2021-04-19 13:20:00,71.0,71.16,70.89,70.89,31630.0,57.3966,57.526,57.3077,57.3077,31630.0
2021-04-19 13:30:00,70.93,71.06,70.83,71.06,50697.0,57.34,57.4451,57.2592,57.4451,50697.0
2021-04-19 13:40:00,71.04,71.16,71.0,71.11,26026.0,57.429,57.526,57.3966,57.4856,26026.0
2021-04-19 13:50:00,71.13,71.23,71.04,71.06,36772.0,57.5017,57.5826,57.429,57.4451,36772.0
2021-04-19 14:00:00,71.06,71.14,71.01,71.03,26346.0,57.4451,57.5098,57.4047,57.4209,26346.0
2021-04-19 14:10:00,71.04,71.35,71.04,71.24,75247.0,57.429,57.6796,57.429,57.5906,75247.0
2021-04-19 14:20:00,71.23,71.39,71.19,71.21,36667.0,57.5826,57.7119,57.5502,57.5664,36667.0
2021-04-19 14:30:00,71.22,71.29,71.05,71.06,41388.0,57.5745,57.6311,57.437,57.4451,41388.0
2021-04-19 14:40:00,71.07,71.37,71.01,71.34,75332.0,57.4532,57.6957,57.4047,57.6715,75332.0
2021-04-19 14:50:00,71.36,71.36,71.15,71.16,36675.0,57.6877,57.6877,57.5179,57.526,36675.0
2021-04-19 15:00:00,71.18,71.38,71.12,71.27,57264.0,57.5421,57.7038,57.4936,57.6149,57264.0
2021-04-19 15:10:00,71.28,71.32,71.11,71.11,29928.0,57.623,57.6553,57.4856,57.4856,29928.0
2021-04-19 15:20:00,71.12,71.19,71.06,71.17,19930.0,57.4936,57.5502,57.4451,57.5341,19930.0
2021-04-19 15:30:00,71.16,71.17,71.01,71.09,58924.0,57.526,57.5341,57.4047,57.4694,58924.0
2021-04-19 15:40:00,71.09,71.33,71.08,71.16,57246.0,57.4694,57.6634,57.4613,57.526,57246.0
2021-04-19 15:50:00,71.14,71.32,71.06,71.31,215032.0,57.5098,57.6553,57.4451,57.6472,215032.0
2021-04-20 09:30:00,70.23,70.6,69.38,69.68,185351.0,56.7742,57.0733,56.087,56.3295,185351.0
2021-04-20 09:40:00,69.74,69.74,68.93,69.11,70434.0,56.378,56.378,55.7232,55.8687,70434.0
2021-04-20 09:50:00,69.13,69.23,68.51,68.65,107020.0,55.8849,55.9658,55.3837,55.4969,107020.0
2021-04-20 10:00:00,68.63,69.02,68.45,68.87,95421.0,55.4807,55.796,55.3352,55.6747,95421.0
2021-04-20 10:10:00,68.97,69.08,68.73,68.94,46661.0,55.7556,55.8445,55.5616,55.7313,46661.0
2021-04-20 10:20:00,68.91,69.0,68.65,68.93,35013.0,55.7071,55.7798,55.4969,55.7232,35013.0
2021-04-20 10:30:00,68.95,69.0,68.26,68.37,65069.0,55.7394,55.7798,55.1816,55.2705,65069.0
2021-04-20 10:40:00,68.34,68.43,67.63,67.63,166903.0,55.2463,55.319,54.6723,54.6723,166903.0
2021-04-20 10:50:00,67.64,67.97,67.35,67.84,121211.0,54.6804,54.9472,54.446,54.8421,121211.0
2021-04-20 11:00:00,67.81,67.98,67.48,67.92,106999.0,54.8178,54.9552,54.551,54.9067,106999.0
2021-04-20 11:10:00,67.9,67.92,67.44,67.44,69175.0,54.8906,54.9067,54.5187,54.5187,69175.0
2021-04-20 11:20:00,67.44,67.74,67.3,67.6,125223.0,54.5187,54.7612,54.4055,54.6481,125223.0
2021-04-20 11:30:00,67.63,68.0,67.41,67.48,67029.0,54.6723,54.9714,54.4945,54.551,67029.0
2021-04-20 11:40:00,67.53,67.91,67.45,67.75,83752.0,54.5915,54.8987,54.5268,54.7693,83752.0
2021-04-20 11:50:00,67.74,67.84,67.54,67.79,152870.0,54.7612,54.8421,54.5996,54.8017,152870.0
2021-04-20 12:00:00,67.8,67.94,67.73,67.84,95426.0,54.8097,54.9229,54.7531,54.8421,95426.0
2021-04-20 12:10:00,67.84,68.18,67.83,68.0,51920.0,54.8421,55.1169,54.834,54.9714,51920.0
2021-04-20 12:20:00,68.01,68.39,68.0,68.18,80131.0,54.9795,55.2867,54.9714,55.1169,80131.0
2021-04-20 12:30:00,68.17,68.28,67.89,67.91,82792.0,55.1088,55.1978,54.8825,54.8987,82792.0
2021-04-20 12:40:00,67.91,68.09,67.83,68.06,32694.0,54.8987,55.0442,54.834,55.0199,32694.0
2021-04-20 12:50:00,68.05,68.22,67.76,68.22,42347.0,55.0118,55.1493,54.7774,55.1493,42347.0
2021-04-20 13:00:00,68.22,68.24,68.02,68.04,55398.0,55.1493,55.1654,54.9876,55.0038,55398.0
2021-04-20 13:10:00,68.04,68.31,68.01,68.31,25883.0,55.0038,55.222,54.9795,55.222,25883.0
2021-04-20 13:20:00,68.34,68.42,68.08,68.15,36385.0,55.2463,55.3109,55.0361,55.0927,36385.0
2021-04-20 13:30:00,68.13,68.21,68.04,68.1,48590.0,55.0765,55.1412,55.0038,55.0523,48590.0
2021-04-20 13:40:00,68.1,68.18,67.96,68.13,34878.0,55.0523,55.1169,54.9391,55.0765,34878.0
2021-04-20 13:50:00,68.15,68.44,68.13,68.43,33334.0,55.0927,55.3271,55.0765,55.319,33334.0
2021-04-20 14:00:00,68.41,68.46,68.25,68.46,61669.0,55.3029,55.3433,55.1735,55.3433,61669.0
2021-04-20 14:10:00,68.47,68.48,68.24,68.3,33634.0,55.3514,55.3595,55.1654,55.2139,33634.0
2021-04-20 14:20:00,68.33,68.42,68.16,68.21,24536.0,55.2382,55.3109,55.1008,55.1412,24536.0
2021-04-20 14:30:00,68.21,68.21,68.02,68.09,26761.0,55.1412,55.1412,54.9876,55.0442,26761.0
2021-04-20 14:40:00,68.08,68.26,68.07,68.23,63264.0,55.0361,55.1816,55.028,55.1573,63264.0
2021-04-20 14:50:00,68.23,68.32,68.15,68.22,39690.0,55.1573,55.2301,55.0927,55.1493,39690.0
2021-04-20 15:00:00,68.23,68.52,68.18,68.5,39681.0,55.1573,55.3918,55.1169,55.3756,39681.0
2021-04-20 15:10:00,68.52,68.56,68.3,68.31,57513.0,55.3918,55.4241,55.2139,55.222,57513.0
2021-04-20 15:20:00,68.29,68.43,68.25,68.37,45403.0,55.2059,55.319,55.1735,55.2705,45403.0
2021-04-20 15:30:00,68.37,68.44,68.13,68.35,77473.0,55.2705,55.3271,55.0765,55.2544,77473.0
2021-04-20 15:40:00,68.35,68.58,68.34,68.49,102917.0,55.2544,55.4403,55.2463,55.3675,102917.0
2021-04-20 15:50:00,68.49,68.69,68.46,68.54,242432.0,55.3675,55.5292,55.3433,55.408,242432.0
2021-04-21 09:30:00,67.54,68.01,67.28,67.8,257620.0,54.5996,54.9795,54.3894,54.8097,257620.0
2021-04-21 09:40:00,67.82,68.3,67.71,68.16,257269.0,54.8259,55.2139,54.737,55.1008,257269.0
2021-04-21 09:50:00,68.16,68.47,68.12,68.14,133150.0,55.1008,55.3514,55.0684,55.0846,133150.0
2021-04-21 10:00:00,68.16,68.9,68.06,68.64,27162.0,55.1008,55.699,55.0199,55.4888,27162.0
2021-04-21 10:10:00,68.62,68.69,68.22,68.65,52002.0,55.4726,55.5292,55.1493,55.4969,52002.0
2021-04-21 10:20:00,68.69,69.04,68.66,68.85,36655.0,55.5292,55.8122,55.505,55.6586,36655.0
2021-04-21 10:30:00,68.81,69.45,68.81,69.38,42028.0,55.6262,56.1436,55.6262,56.087,42028.0
2021-04-21 10:40:00,69.37,69.68,69.23,69.68,60020.0,56.0789,56.3295,55.9658,56.3295,60020.0
2021-04-21 10:50:00,69.68,69.69,69.33,69.45,36092.0,56.3295,56.3376,56.0466,56.1436,36092.0
2021-04-21 11:00:00,69.46,69.54,69.14,69.3,44332.0,56.1517,56.2164,55.893,56.0223,44332.0
2021-04-21 11:10:00,69.28,69.36,69.1,69.23,30420.0,56.0062,56.0708,55.8607,55.9658,30420.0
2021-04-21 11:20:00,69.17,69.24,68.8,69.05,41275.0,55.9172,55.9738,55.6181,55.8202,41275.0
2021-04-21 11:30:00,69.05,69.12,68.86,68.98,27072.0,55.8202,55.8768,55.6666,55.7637,27072.0
2021-04-21 11:40:00,68.99,69.22,68.96,69.09,23516.0,55.7717,55.9577,55.7475,55.8526,23516.0
2021-04-21 11:50:00,69.09,69.32,69.05,69.22,61432.0,55.8526,56.0385,55.8202,55.9577,61432.0
2021-04-21 12:00:00,69.22,69.38,69.14,69.18,105190.0,55.9577,56.087,55.893,55.9253,105190.0
2021-04-21 12:10:00,69.21,69.33,69.2,69.24,21603.0,55.9496,56.0466,55.9415,55.9738,21603.0
2021-04-21 12:20:00,69.26,69.34,69.12,69.14,21710.0,55.99,56.0547,55.8768,55.893,21710.0
2021-04-21 12:30:00,69.18,69.24,69.04,69.2,39180.0,55.9253,55.9738,55.8122,55.9415,39180.0
2021-04-21 12:40:00,69.2,69.21,69.08,69.17,28875.0,55.9415,55.9496,55.8445,55.9172,28875.0
2021-04-21 12:50:00,69.15,69.15,68.92,69.09,32695.0,55.9011,55.9011,55.7151,55.8526,32695.0
2021-04-21 13:00:00,69.12,69.13,68.78,68.79,39566.0,55.8768,55.8849,55.602,55.6101,39566.0
2021-04-21 13:10:00,68.78,68.8,68.5,68.65,55305.0,55.602,55.6181,55.3756,55.4969,55305.0
2021-04-21 13:20:00,68.65,68.72,68.44,68.47,43267.0,55.4969,55.5535,55.3271,55.3514,43267.0
2021-04-21 13:30:00,68.5,68.5,68.33,68.42,42736.0,55.3756,55.3756,55.2382,55.3109,42736.0
2021-04-21 13:40:00,68.38,68.51,68.34,68.47,64160.0,55.2786,55.3837,55.2463,55.3514,64160.0
2021-04-21 13:50:00,68.45,68.7,68.38,68.65,41247.0,55.3352,55.5373,55.2786,55.4969,41247.0
2021-04-21 14:00:00,68.66,68.83,68.6,68.61,26733.0,55.505,55.6424,55.4565,55.4645,26733.0
2021-04-21 14:10:00,68.61,68.79,68.55,68.78,20161.0,55.4645,55.6101,55.416,55.602,20161.0
2021-04-21 14:20:00,68.77,68.92,68.75,68.81,22600.0,55.5939,55.7151,55.5777,55.6262,22600.0
2021-04-21 14:30:00,68.79,68.9,68.72,68.76,20381.0,55.6101,55.699,55.5535,55.5858,20381.0
2021-04-21 14:40:00,68.8,68.84,68.75,68.78,21600.0,55.6181,55.6505,55.5777,55.602,21600.0
2021-04-21 14:50:00,68.77,68.9,68.76,68.83,28142.0,55.5939,55.699,55.5858,55.6424,28142.0
2021-04-21 15:00:00,68.85,68.97,68.85,68.9,24178.0,55.6586,55.7556,55.6586,55.699,24178.0
2021-04-21 15:10:00,68.9,69.01,68.9,68.92,21042.0,55.699,55.7879,55.699,55.7151,21042.0
2021-04-21 15:20:00,68.93,68.98,68.83,68.92,37347.0,55.7232,55.7637,55.6424,55.7151,37347.0
2021-04-21 15:30:00,68.92,68.97,68.8,68.89,40439.0,55.7151,55.7556,55.6181,55.6909,40439.0
2021-04-21 15:40:00,68.89,69.0,68.79,68.93,54094.0,55.6909,55.7798,55.6101,55.7232,54094.0
2021-04-21 15:50:00,68.95,68.99,68.7,68.93,183737.0,55.7394,55.7717,55.5373,55.7232,183737.0
2021-04-22 09:30:00,69.14,69.2,67.84,67.93,74708.0,55.893,55.9415,54.8421,54.9148,74708.0
2021-04-22 09:40:00,67.96,67.99,67.16,67.6,46039.0,54.9391,54.9633,54.2924,54.6481,46039.0
2021-04-22 09:50:00,67.61,67.75,67.13,67.49,50792.0,54.6561,54.7693,54.2681,54.5591,50792.0
2021-04-22 10:00:00,67.52,67.63,67.25,67.56,52505.0,54.5834,54.6723,54.3651,54.6157,52505.0
2021-04-22 10:10:00,67.58,67.77,67.34,67.49,47655.0,54.6319,54.7855,54.4379,54.5591,47655.0
2021-04-22 10:20:00,67.48,67.61,67.32,67.32,36221.0,54.551,54.6561,54.4217,54.4217,36221.0
2021-04-22 10:30:00,67.34,67.78,67.32,67.78,37341.0,54.4379,54.7936,54.4217,54.7936,37341.0
2021-04-22 10:40:00,67.8,68.17,67.79,68.09,65648.0,54.8097,55.1088,54.8017,55.0442,65648.0
2021-04-22 10:50:00,68.12,68.25,68.0,68.18,26468.0,55.0684,55.1735,54.9714,55.1169,26468.0
2021-04-22 11:00:00,68.17,68.36,68.1,68.16,32077.0,55.1088,55.2624,55.0523,55.1008,32077.0
2021-04-22 11:10:00,68.1,68.33,68.02,68.3,45338.0,55.0523,55.2382,54.9876,55.2139,45338.0
2021-04-22 11:20:00,68.33,68.57,68.33,68.5,34151.0,55.2382,55.4322,55.2382,55.3756,34151.0
2021-04-22 11:30:00,68.54,68.71,68.4,68.51,43651.0,55.408,55.5454,55.2948,55.3837,43651.0
2021-04-22 11:40:00,68.52,68.61,68.42,68.46,35241.0,55.3918,55.4645,55.3109,55.3433,35241.0
2021-04-22 11:50:00,68.45,68.55,68.35,68.48,22119.0,55.3352,55.416,55.2544,55.3595,22119.0
2021-04-22 12:00:00,68.5,68.55,68.41,68.55,28572.0,55.3756,55.416,55.3029,55.416,28572.0
2021-04-22 12:10:00,68.56,68.64,68.49,68.58,32035.0,55.4241,55.4888,55.3675,55.4403,32035.0
2021-04-22 12:20:00,68.59,68.8,68.59,68.64,20450.0,55.4484,55.6181,55.4484,55.4888,20450.0
2021-04-22 12:30:00,68.61,68.66,68.46,68.61,31371.0,55.4645,55.505,55.3433,55.4645,31371.0
2021-04-22 12:40:00,68.62,68.85,68.62,68.81,22859.0,55.4726,55.6586,55.4726,55.6262,22859.0
2021-04-22 12:50:00,68.8,69.14,68.8,69.1,45877.0,55.6181,55.893,55.6181,55.8607,45877.0
2021-04-22 13:00:00,69.13,69.13,68.47,68.62,56761.0,55.8849,55.8849,55.3514,55.4726,56761.0
2021-04-22 13:10:00,68.59,68.85,68.45,68.62,64794.0,55.4484,55.6586,55.3352,55.4726,64794.0
2021-04-22 13:20:00,68.62,69.07,68.54,69.04,47736.0,55.4726,55.8364,55.408,55.8122,47736.0
2021-04-22 13:30:00,69.03,69.04,68.82,68.91,30363.0,55.8041,55.8122,55.6343,55.7071,30363.0
2021-04-22 13:40:00,68.88,68.89,68.38,68.47,28344.0,55.6828,55.6909,55.2786,55.3514,28344.0
2021-04-22 13:50:00,68.49,68.6,68.3,68.5,72894.0,55.3675,55.4565,55.2139,55.3756,72894.0
2021-04-22 14:00:00,68.45,68.45,68.05,68.26,37212.0,55.3352,55.3352,55.0118,55.1816,37212.0
2021-04-22 14:10:00,68.23,68.28,68.05,68.22,28530.0,55.1573,55.1978,55.0118,55.1493,28530.0
2021-04-22 14:20:00,68.25,68.52,68.11,68.51,23274.0,55.1735,55.3918,55.0603,55.3837,23274.0
2021-04-22 14:30:00,68.49,68.64,68.38,68.63,32008.0,55.3675,55.4888,55.2786,55.4807,32008.0
2021-04-22 14:40:00,68.63,68.67,68.45,68.52,24676.0,55.4807,55.513,55.3352,55.3918,24676.0
2021-04-22 14:50:00,68.53,68.69,68.47,68.58,26256.0,55.3999,55.5292,55.3514,55.4403,26256.0
2021-04-22 15:00:00,68.59,68.72,68.36,68.39,22851.0,55.4484,55.5535,55.2624,55.2867,22851.0
2021-04-22 15:10:00,68.4,68.44,68.14,68.27,27839.0,55.2948,55.3271,55.0846,55.1897,27839.0
2021-04-22 15:20:00,68.23,68.34,68.14,68.33,25200.0,55.1573,55.2463,55.0846,55.2382,25200.0
2021-04-22 15:30:00,68.33,68.57,68.31,68.42,35445.0,55.2382,55.4322,55.222,55.3109,35445.0
2021-04-22 15:40:00,68.43,68.6,68.37,68.41,47759.0,55.319,55.4565,55.2705,55.3029,47759.0
2021-04-22 15:50:00,68.41,68.49,68.29,68.35,163126.0,55.3029,55.3675,55.2059,55.2544,163126.0
2021-04-23 09:30:00,68.64,69.3,68.28,69.11,67676.0,55.4888,56.0223,55.1978,55.8687,67676.0
2021-04-23 09:40:00,68.94,69.07,68.43,68.68,28287.0,55.7313,55.8364,55.319,55.5211,28287.0
2021-04-23 09:50:00,68.74,68.9,68.53,68.79,21133.0,55.5696,55.699,55.3999,55.6101,21133.0
2021-04-23 10:00:00,68.76,69.09,68.69,69.01,35536.0,55.5858,55.8526,55.5292,55.7879,35536.0
2021-04-23 10:10:00,69.04,69.5,68.94,69.23,37935.0,55.8122,56.184,55.7313,55.9658,37935.0
2021-04-23 10:20:00,69.26,69.63,69.22,69.55,26697.0,55.99,56.2891,55.9577,56.2244,26697.0
2021-04-23 10:30:00,69.55,69.69,69.19,69.22,41970.0,56.2244,56.3376,55.9334,55.9577,41970.0
2021-04-23 10:40:00,69.22,69.35,69.0,69.11,16068.0,55.9577,56.0628,55.7798,55.8687,16068.0
2021-04-23 10:50:00,69.1,69.49,69.06,69.48,29910.0,55.8607,56.1759,55.8283,56.1679,29910.0
2021-04-23 11:00:00,69.51,69.74,69.42,69.42,31223.0,56.1921,56.378,56.1193,56.1193,31223.0
2021-04-23 11:10:00,69.42,69.6,69.28,69.58,9455.0,56.1193,56.2649,56.0062,56.2487,9455.0
2021-04-23 11:20:00,69.58,69.89,69.23,69.3,115736.0,56.2487,56.4993,55.9658,56.0223,115736.0
2021-04-23 11:30:00,69.29,69.33,69.13,69.18,12460.0,56.0143,56.0466,55.8849,55.9253,12460.0
2021-04-23 11:40:00,69.15,69.32,69.15,69.25,11163.0,55.9011,56.0385,55.9011,55.9819,11163.0
2021-04-23 11:50:00,69.25,69.37,69.21,69.27,15745.0,55.9819,56.0789,55.9496,55.9981,15745.0
2021-04-23 12:00:00,69.28,69.32,69.2,69.22,19827.0,56.0062,56.0385,55.9415,55.9577,19827.0
2021-04-23 12:10:00,69.22,69.23,69.07,69.12,8656.0,55.9577,55.9658,55.8364,55.8768,8656.0
2021-04-23 12:20:00,69.1,69.21,69.09,69.16,10468.0,55.8607,55.9496,55.8526,55.9092,10468.0
2021-04-23 12:30:00,69.16,69.21,69.04,69.04,14700.0,55.9092,55.9496,55.8122,55.8122,14700.0
2021-04-23 12:40:00,69.05,69.27,69.05,69.26,16269.0,55.8202,55.9981,55.8202,55.99,16269.0
2021-04-23 12:50:00,69.26,69.43,69.22,69.38,22220.0,55.99,56.1274,55.9577,56.087,22220.0
2021-04-23 13:00:00,69.38,69.42,69.16,69.18,16306.0,56.087,56.1193,55.9092,55.9253,16306.0
2021-04-23 13:10:00,69.15,69.3,69.11,69.3,18993.0,55.9011,56.0223,55.8687,56.0223,18993.0
2021-04-23 13:20:00,69.31,69.33,69.15,69.25,50156.0,56.0304,56.0466,55.9011,55.9819,50156.0
2021-04-23 13:30:00,69.22,69.29,69.13,69.22,13337.0,55.9577,56.0143,55.8849,55.9577,13337.0
2021-04-23 13:40:00,69.24,69.3,69.21,69.22,23998.0,55.9738,56.0223,55.9496,55.9577,23998.0
2021-04-23 13:50:00,69.23,69.34,69.22,69.32,16393.0,55.9658,56.0547,55.9577,56.0385,16393.0
2021-04-23 14:00:00,69.35,69.42,69.28,69.3,25337.0,56.0628,56.1193,56.0062,56.0223,25337.0
2021-04-23 14:10:00,69.32,69.39,69.23,69.25,22486.0,56.0385,56.0951,55.9658,55.9819,22486.0
2021-04-23 14:20:00,69.26,69.3,69.18,69.25,20351.0,55.99,56.0223,55.9253,55.9819,20351.0
2021-04-23 14:30:00,69.23,69.26,69.12,69.15,39491.0,55.9658,55.99,55.8768,55.9011,39491.0
2021-04-23 14:40:00,69.14,69.3,69.14,69.3,30432.0,55.893,56.0223,55.893,56.0223,30432.0
2021-04-23 14:50:00,69.27,69.33,69.25,69.27,23848.0,55.9981,56.0466,55.9819,55.9981,23848.0
2021-04-23 15:00:00,69.27,69.33,69.21,69.31,25261.0,55.9981,56.0466,55.9496,56.0304,25261.0
2021-04-23 15:10:00,69.33,69.37,69.24,69.29,35085.0,56.0466,56.0789,55.9738,56.0143,35085.0
2021-04-23 15:20:00,69.31,69.33,69.21,69.22,35181.0,56.0304,56.0466,55.9496,55.9577,35181.0
2021-04-23 15:30:00,69.23,69.48,69.23,69.39,51951.0,55.9658,56.1679,55.9658,56.0951,51951.0
2021-04-23 15:40:00,69.39,69.41,69.13,69.13,45770.0,56.0951,56.1113,55.8849,55.8849,45770.0
2021-04-23 15:50:00,69.14,69.16,68.96,69.05,222687.0,55.893,55.9092,55.7475,55.8202,222687.0
2021-04-26 09:30:00,68.9,69.5,68.79,69.31,70019.0,55.699,56.184,55.6101,56.0304,70019.0
2021-04-26 09:40:00,69.27,69.71,69.22,69.67,32824.0,55.9981,56.3538,55.9577,56.3214,32824.0
2021-04-26 09:50:00,69.68,69.75,69.38,69.65,40374.0,56.3295,56.3861,56.087,56.3053,40374.0
2021-04-26 10:00:00,69.68,70.01,69.63,69.79,42726.0,56.3295,56.5963,56.2891,56.4185,42726.0
2021-04-26 10:10:00,69.82,70.08,69.77,69.95,21241.0,56.4427,56.6529,56.4023,56.5478,21241.0
2021-04-26 10:20:00,69.95,70.1,69.86,69.97,18307.0,56.5478,56.6691,56.475,56.564,18307.0
2021-04-26 10:30:00,69.94,70.21,69.87,70.16,18153.0,56.5397,56.758,56.4831,56.7176,18153.0
2021-04-26 10:40:00,70.14,70.23,69.89,69.94,26019.0,56.7014,56.7742,56.4993,56.5397,26019.0
2021-04-26 10:50:00,69.95,70.11,69.87,70.11,19396.0,56.5478,56.6771,56.4831,56.6771,19396.0
2021-04-26 11:00:00,70.05,70.2,70.05,70.09,17051.0,56.6286,56.7499,56.6286,56.661,17051.0
2021-04-26 11:10:00,70.06,70.3,69.95,70.29,19443.0,56.6367,56.8307,56.5478,56.8227,19443.0
2021-04-26 11:20:00,70.28,70.37,70.22,70.25,16579.0,56.8146,56.8873,56.7661,56.7903,16579.0
2021-04-26 11:30:00,70.23,70.27,70.13,70.2,10401.0,56.7742,56.8065,56.6933,56.7499,10401.0
2021-04-26 11:40:00,70.2,70.39,70.17,70.17,19721.0,56.7499,56.9035,56.7257,56.7257,19721.0
2021-04-26 11:50:00,70.17,70.29,70.14,70.23,11373.0,56.7257,56.8227,56.7014,56.7742,11373.0
2021-04-26 12:00:00,70.23,70.3,70.17,70.19,15323.0,56.7742,56.8307,56.7257,56.7418,15323.0
2021-04-26 12:10:00,70.2,70.23,70.01,70.02,9740.0,56.7499,56.7742,56.5963,56.6044,9740.0
2021-04-26 12:20:00,70.02,70.04,69.91,69.92,18324.0,56.6044,56.6206,56.5155,56.5236,18324.0
2021-04-26 12:30:00,69.92,70.0,69.84,69.94,16670.0,56.5236,56.5882,56.4589,56.5397,16670.0
2021-04-26 12:40:00,69.9,70.11,69.9,70.0,7764.0,56.5074,56.6771,56.5074,56.5882,7764.0
2021-04-26 12:50:00,70.0,70.05,69.97,70.02,13171.0,56.5882,56.6286,56.564,56.6044,13171.0
2021-04-26 13:00:00,70.01,70.12,69.99,70.04,12896.0,56.5963,56.6852,56.5801,56.6206,12896.0
2021-04-26 13:10:00,70.06,70.2,70.03,70.18,15276.0,56.6367,56.7499,56.6125,56.7337,15276.0
2021-04-26 13:20:00,70.17,70.2,69.93,69.93,12248.0,56.7257,56.7499,56.5316,56.5316,12248.0
2021-04-26 13:30:00,69.96,70.02,69.92,69.93,8808.0,56.5559,56.6044,56.5236,56.5316,8808.0
2021-04-26 13:40:00,69.94,70.0,69.84,69.87,16261.0,56.5397,56.5882,56.4589,56.4831,16261.0
2021-04-26 13:50:00,69.86,69.88,69.8,69.84,22930.0,56.475,56.4912,56.4265,56.4589,22930.0
2021-04-26 14:00:00,69.84,70.05,69.84,69.96,26901.0,56.4589,56.6286,56.4589,56.5559,26901.0
2021-04-26 14:10:00,69.96,69.99,69.77,69.8,24498.0,56.5559,56.5801,56.4023,56.4265,24498.0
2021-04-26 14:20:00,69.76,69.76,69.68,69.74,28489.0,56.3942,56.3942,56.3295,56.378,28489.0
2021-04-26 14:30:00,69.76,69.76,69.63,69.7,27850.0,56.3942,56.3942,56.2891,56.3457,27850.0
2021-04-26 14:40:00,69.7,69.85,69.69,69.82,21793.0,56.3457,56.467,56.3376,56.4427,21793.0
2021-04-26 14:50:00,69.81,69.93,69.79,69.8,26332.0,56.4346,56.5316,56.4185,56.4265,26332.0
2021-04-26 15:00:00,69.81,69.83,69.71,69.78,14407.0,56.4346,56.4508,56.3538,56.4104,14407.0
2021-04-26 15:10:00,69.78,69.8,69.68,69.77,20498.0,56.4104,56.4265,56.3295,56.4023,20498.0
2021-04-26 15:20:00,69.77,69.98,69.65,69.68,30773.0,56.4023,56.5721,56.3053,56.3295,30773.0
2021-04-26 15:30:00,69.66,70.07,69.59,70.01,43476.0,56.3134,56.6448,56.2568,56.5963,43476.0
2021-04-26 15:40:00,70.01,70.07,69.93,69.97,75920.0,56.5963,56.6448,56.5316,56.564,75920.0
2021-04-26 15:50:00,69.98,70.06,69.75,69.83,192846.0,56.5721,56.6367,56.3861,56.4508,192846.0
2021-04-27 09:30:00,70.04,71.05,69.75,70.81,76207.0,56.6206,57.437,56.3861,57.243,76207.0
2021-04-27 09:40:00,70.81,70.86,70.15,70.34,19176.0,57.243,57.2834,56.7095,56.8631,19176.0
2021-04-27 09:50:00,70.28,71.14,70.2,70.91,98846.0,56.8146,57.5098,56.7499,57.3239,98846.0
2021-04-27 10:00:00,70.86,71.05,70.73,70.97,16707.0,57.2834,57.437,57.1784,57.3724,16707.0
2021-04-27 10:10:00,71.01,71.01,70.62,70.78,27780.0,57.4047,57.4047,57.0894,57.2188,27780.0
2021-04-27 10:20:00,70.76,70.76,70.57,70.69,18577.0,57.2026,57.2026,57.049,57.146,18577.0
2021-04-27 10:30:00,70.73,70.84,70.64,70.69,18274.0,57.1784,57.2673,57.1056,57.146,18274.0
2021-04-27 10:40:00,70.66,70.92,70.56,70.87,22863.0,57.1218,57.332,57.0409,57.2915,22863.0
2021-04-27 10:50:00,70.89,71.02,70.85,70.92,22188.0,57.3077,57.4128,57.2754,57.332,22188.0
2021-04-27 11:00:00,70.89,70.98,70.75,70.75,19536.0,57.3077,57.3805,57.1945,57.1945,19536.0
2021-04-27 11:10:00,70.78,70.95,70.76,70.85,28158.0,57.2188,57.3562,57.2026,57.2754,28158.0
2021-04-27 11:20:00,70.9,70.95,70.7,70.7,21083.0,57.3158,57.3562,57.1541,57.1541,21083.0
2021-04-27 11:30:00,70.73,70.98,70.72,70.94,23348.0,57.1784,57.3805,57.1703,57.3481,23348.0
2021-04-27 11:40:00,70.91,70.97,70.81,70.9,41045.0,57.3239,57.3724,57.243,57.3158,41045.0
2021-04-27 11:50:00,70.89,70.89,70.74,70.86,15632.0,57.3077,57.3077,57.1864,57.2834,15632.0
2021-04-27 12:00:00,70.9,71.05,70.9,70.95,10312.0,57.3158,57.437,57.3158,57.3562,10312.0
2021-04-27 12:10:00,70.95,71.12,70.95,70.99,16453.0,57.3562,57.4936,57.3562,57.3885,16453.0
2021-04-27 12:20:00,70.97,71.0,70.89,71.0,25344.0,57.3724,57.3966,57.3077,57.3966,25344.0
2021-04-27 12:30:00,71.0,71.05,70.67,70.7,16427.0,57.3966,57.437,57.1299,57.1541,16427.0
2021-04-27 12:40:00,70.68,70.69,70.42,70.44,13844.0,57.1379,57.146,56.9278,56.9439,13844.0
2021-04-27 12:50:00,70.42,70.47,70.32,70.32,11493.0,56.9278,56.9682,56.8469,56.8469,11493.0
2021-04-27 13:00:00,70.31,70.53,70.28,70.45,14985.0,56.8388,57.0167,56.8146,56.952,14985.0
2021-04-27 13:10:00,70.44,70.52,70.36,70.44,13253.0,56.9439,57.0086,56.8792,56.9439,13253.0
2021-04-27 13:20:00,70.45,70.52,70.26,70.32,10445.0,56.952,57.0086,56.7984,56.8469,10445.0
2021-04-27 13:30:00,70.29,70.47,70.28,70.37,21927.0,56.8227,56.9682,56.8146,56.8873,21927.0
2021-04-27 13:40:00,70.38,70.71,70.38,70.67,25060.0,56.8954,57.1622,56.8954,57.1299,25060.0
2021-04-27 13:50:00,70.66,70.69,70.5,70.65,41875.0,57.1218,57.146,56.9924,57.1137,41875.0
2021-04-27 14:00:00,70.63,70.63,70.36,70.41,18193.0,57.0975,57.0975,56.8792,56.9197,18193.0
2021-04-27 14:10:00,70.41,70.61,70.36,70.59,36486.0,56.9197,57.0813,56.8792,57.0652,36486.0
2021-04-27 14:20:00,70.59,70.72,70.48,70.71,25318.0,57.0652,57.1703,56.9763,57.1622,25318.0
2021-04-27 14:30:00,70.74,70.98,70.71,70.96,24944.0,57.1864,57.3805,57.1622,57.3643,24944.0
2021-04-27 14:40:00,70.95,71.28,70.95,71.24,30650.0,57.3562,57.623,57.3562,57.5906,30650.0
2021-04-27 14:50:00,71.24,71.45,71.21,71.39,44200.0,57.5906,57.7604,57.5664,57.7119,44200.0
2021-04-27 15:00:00,71.38,71.48,71.24,71.26,162694.0,57.7038,57.7847,57.5906,57.6068,162694.0
2021-04-27 15:10:00,71.27,71.66,71.26,71.66,95282.0,57.6149,57.9302,57.6068,57.9302,95282.0
2021-04-27 15:20:00,71.69,71.88,71.65,71.85,40281.0,57.9544,58.108,57.9221,58.0838,40281.0
2021-04-27 15:30:00,71.86,71.98,71.75,71.84,70211.0,58.0919,58.1889,58.0029,58.0757,70211.0
2021-04-27 15:40:00,71.83,72.03,71.81,71.95,92439.0,58.0676,58.2293,58.0514,58.1646,92439.0
2021-04-27 15:50:00,71.94,71.94,71.64,71.66,216382.0,58.1565,58.1565,57.914,57.9302,216382.0
2021-04-28 09:30:00,72.22,73.9,72.22,73.67,128094.0,58.3829,59.741,58.3829,59.5551,128094.0
2021-04-28 09:40:00,73.67,74.07,73.29,73.34,76910.0,59.5551,59.8784,59.2479,59.2883,76910.0
2021-04-28 09:50:00,73.31,73.5,73.21,73.3,43998.0,59.264,59.4176,59.1832,59.256,43998.0
2021-04-28 10:00:00,73.29,73.97,73.29,73.97,32653.0,59.2479,59.7976,59.2479,59.7976,32653.0
2021-04-28 10:10:00,73.93,74.13,73.75,74.11,68854.0,59.7652,59.9269,59.6197,59.9108,68854.0
2021-04-28 10:20:00,74.09,74.76,74.07,74.51,209863.0,59.8946,60.4362,59.8784,60.2341,209863.0
2021-04-28 10:30:00,74.5,74.93,74.49,74.88,111003.0,60.226,60.5737,60.218,60.5332,111003.0
2021-04-28 10:40:00,74.88,75.1,74.72,74.95,321592.0,60.5332,60.7111,60.4039,60.5898,321592.0
2021-04-28 10:50:00,74.94,75.04,74.75,74.88,51607.0,60.5817,60.6626,60.4281,60.5332,51607.0
2021-04-28 11:00:00,74.94,74.96,74.46,74.52,65228.0,60.5817,60.5979,60.1937,60.2422,65228.0
2021-04-28 11:10:00,74.5,75.03,74.49,75.03,107496.0,60.226,60.6545,60.218,60.6545,107496.0
2021-04-28 11:20:00,74.98,75.01,74.71,74.79,32698.0,60.6141,60.6383,60.3958,60.4605,32698.0
2021-04-28 11:30:00,74.78,74.84,74.42,74.6,25324.0,60.4524,60.5009,60.1614,60.3069,25324.0
2021-04-28 11:40:00,74.57,74.86,74.56,74.71,35318.0,60.2826,60.5171,60.2745,60.3958,35318.0
2021-04-28 11:50:00,74.78,75.0,74.71,75.0,35170.0,60.4524,60.6302,60.3958,60.6302,35170.0
2021-04-28 12:00:00,75.0,75.02,74.82,74.96,88377.0,60.6302,60.6464,60.4847,60.5979,88377.0
2021-04-28 12:10:00,74.96,74.97,74.77,74.78,18362.0,60.5979,60.606,60.4443,60.4524,18362.0
2021-04-28 12:20:00,74.8,74.89,74.56,74.73,49988.0,60.4686,60.5413,60.2745,60.412,49988.0
2021-04-28 12:30:00,74.73,74.94,74.68,74.93,25761.0,60.412,60.5817,60.3715,60.5737,25761.0
2021-04-28 12:40:00,74.92,74.92,74.71,74.73,35179.0,60.5656,60.5656,60.3958,60.412,35179.0
2021-04-28 12:50:00,74.74,74.76,74.43,74.58,64574.0,60.4201,60.4362,60.1694,60.2907,64574.0
2021-04-28 13:00:00,74.58,74.76,74.58,74.73,36953.0,60.2907,60.4362,60.2907,60.412,36953.0
2021-04-28 13:10:00,74.71,74.86,74.66,74.84,23739.0,60.3958,60.5171,60.3554,60.5009,23739.0
2021-04-28 13:20:00,74.82,74.82,74.53,74.69,75697.0,60.4847,60.4847,60.2503,60.3796,75697.0
2021-04-28 13:30:00,74.7,74.86,74.65,74.86,28016.0,60.3877,60.5171,60.3473,60.5171,28016.0
2021-04-28 13:40:00,74.89,74.93,74.71,74.73,30587.0,60.5413,60.5737,60.3958,60.412,30587.0
2021-04-28 13:50:00,74.72,74.73,74.48,74.6,58322.0,60.4039,60.412,60.2099,60.3069,58322.0
2021-04-28 14:00:00,74.59,74.83,74.45,74.8,79356.0,60.2988,60.4928,60.1856,60.4686,79356.0
2021-04-28 14:10:00,74.81,75.01,74.77,74.96,90964.0,60.4766,60.6383,60.4443,60.5979,90964.0
2021-04-28 14:20:00,74.97,75.02,74.92,74.96,84528.0,60.606,60.6464,60.5656,60.5979,84528.0
2021-04-28 14:30:00,74.96,75.01,74.81,74.95,95409.0,60.5979,60.6383,60.4766,60.5898,95409.0
2021-04-28 14:40:00,74.93,75.17,74.89,75.08,98197.0,60.5737,60.7677,60.5413,60.6949,98197.0
2021-04-28 14:50:00,75.08,75.29,75.03,75.08,76129.0,60.6949,60.8647,60.6545,60.6949,76129.0
2021-04-28 15:00:00,75.06,75.15,74.88,75.01,102537.0,60.6787,60.7515,60.5332,60.6383,102537.0
2021-04-28 15:10:00,75.02,75.06,74.75,75.06,96897.0,60.6464,60.6787,60.4281,60.6787,96897.0
2021-04-28 15:20:00,75.07,75.29,75.04,75.14,52463.0,60.6868,60.8647,60.6626,60.7434,52463.0
2021-04-28 15:30:00,75.14,75.38,75.13,75.34,190809.0,60.7434,60.9374,60.7353,60.9051,190809.0
2021-04-28 15:40:00,75.36,75.44,75.28,75.41,143641.0,60.9213,60.9859,60.8566,60.9617,143641.0
2021-04-28 15:50:00,75.38,75.43,74.88,75.0,317295.0,60.9374,60.9779,60.5332,60.6302,317295.0
2021-04-29 09:30:00,76.4,76.67,75.75,76.63,225667.0,61.762,61.9803,61.2365,61.9479,225667.0
2021-04-29 09:40:00,76.67,77.05,76.56,76.67,212330.0,61.9803,62.2875,61.8913,61.9803,212330.0
2021-04-29 09:50:00,76.66,76.75,76.26,76.28,77841.0,61.9722,62.0449,61.6488,61.665,77841.0
2021-04-29 10:00:00,76.32,76.38,75.55,75.81,66800.0,61.6973,61.7458,61.0749,61.285,66800.0
2021-04-29 10:10:00,75.78,76.0,75.65,75.91,58900.0,61.2608,61.4386,61.1557,61.3659,58900.0
2021-04-29 10:20:00,75.91,76.23,75.86,76.0,58766.0,61.3659,61.6246,61.3255,61.4386,58766.0
2021-04-29 10:30:00,76.0,76.05,75.39,75.7,71104.0,61.4386,61.4791,60.9455,61.1961,71104.0
2021-04-29 10:40:00,75.67,75.97,75.57,75.64,33282.0,61.1719,61.4144,61.091,61.1476,33282.0
2021-04-29 10:50:00,75.63,76.05,75.63,75.96,27925.0,61.1395,61.4791,61.1395,61.4063,27925.0
2021-04-29 11:00:00,75.96,76.16,75.76,75.94,23411.0,61.4063,61.568,61.2446,61.3901,23411.0
2021-04-29 11:10:00,75.94,76.09,75.69,75.69,17154.0,61.3901,61.5114,61.188,61.188,17154.0
2021-04-29 11:20:00,75.72,75.86,75.52,75.86,17272.0,61.2123,61.3255,61.0506,61.3255,17272.0
2021-04-29 11:30:00,75.79,75.85,75.31,75.41,24160.0,61.2689,61.3174,60.8808,60.9617,24160.0
2021-04-29 11:40:00,75.4,75.66,75.4,75.4,12284.0,60.9536,61.1638,60.9536,60.9536,12284.0
2021-04-29 11:50:00,75.37,75.83,75.34,75.7,33458.0,60.9293,61.3012,60.9051,61.1961,33458.0
2021-04-29 12:00:00,75.7,75.72,74.93,74.99,30177.0,61.1961,61.2123,60.5737,60.6222,30177.0
2021-04-29 12:10:00,75.02,75.17,74.96,75.17,45339.0,60.6464,60.7677,60.5979,60.7677,45339.0
2021-04-29 12:20:00,75.18,75.43,75.18,75.36,38283.0,60.7758,60.9779,60.7758,60.9213,38283.0
2021-04-29 12:30:00,75.27,75.69,75.25,75.55,27753.0,60.8485,61.188,60.8323,61.0749,27753.0
2021-04-29 12:40:00,75.59,75.8,75.58,75.77,22537.0,61.1072,61.277,61.0991,61.2527,22537.0
2021-04-29 12:50:00,75.83,75.94,75.74,75.78,35349.0,61.3012,61.3901,61.2285,61.2608,35349.0
2021-04-29 13:00:00,75.8,75.93,75.6,75.85,11829.0,61.277,61.3821,61.1153,61.3174,11829.0
2021-04-29 13:10:00,75.84,75.87,75.72,75.73,12614.0,61.3093,61.3335,61.2123,61.2204,12614.0
2021-04-29 13:20:00,75.75,75.9,75.59,75.77,24049.0,61.2365,61.3578,61.1072,61.2527,24049.0
2021-04-29 13:30:00,75.83,76.0,75.73,75.94,57631.0,61.3012,61.4386,61.2204,61.3901,57631.0
2021-04-29 13:40:00,75.92,76.16,75.87,76.14,39083.0,61.374,61.568,61.3335,61.5518,39083.0
2021-04-29 13:50:00,76.15,76.15,75.8,75.84,20997.0,61.5599,61.5599,61.277,61.3093,20997.0
2021-04-29 14:00:00,75.86,75.88,75.65,75.66,45167.0,61.3255,61.3416,61.1557,61.1638,45167.0
2021-04-29 14:10:00,75.67,75.96,75.65,75.93,39728.0,61.1719,61.4063,61.1557,61.3821,39728.0
2021-04-29 14:20:00,75.92,76.17,75.89,76.15,26244.0,61.374,61.5761,61.3497,61.5599,26244.0
2021-04-29 14:30:00,76.15,76.23,76.06,76.14,21461.0,61.5599,61.6246,61.4871,61.5518,21461.0
2021-04-29 14:40:00,76.16,76.47,76.12,76.4,51697.0,61.568,61.8186,61.5357,61.762,51697.0
2021-04-29 14:50:00,76.34,76.43,76.26,76.43,36664.0,61.7135,61.7863,61.6488,61.7863,36664.0
2021-04-29 15:00:00,76.5,76.59,76.44,76.54,26552.0,61.8428,61.9156,61.7943,61.8752,26552.0
2021-04-29 15:10:00,76.55,76.58,76.23,76.23,19854.0,61.8833,61.9075,61.6246,61.6246,19854.0
2021-04-29 15:20:00,76.21,76.21,75.85,75.86,50268.0,61.6084,61.6084,61.3174,61.3255,50268.0
2021-04-29 15:30:00,75.88,76.05,75.86,76.0,37071.0,61.3416,61.4791,61.3255,61.4386,37071.0
2021-04-29 15:40:00,76.01,76.12,75.89,75.99,70683.0,61.4467,61.5357,61.3497,61.4306,70683.0
2021-04-29 15:50:00,75.97,76.01,75.76,75.93,175119.0,61.4144,61.4467,61.2446,61.3821,175119.0
2021-04-30 09:30:00,74.43,75.7,74.18,75.61,69958.0,60.1694,61.1961,59.9673,61.1234,69958.0
2021-04-30 09:40:00,75.64,76.12,75.54,76.08,23273.0,61.1476,61.5357,61.0668,61.5033,23273.0
2021-04-30 09:50:00,76.1,76.23,75.88,76.07,13822.0,61.5195,61.6246,61.3416,61.4952,13822.0
2021-04-30 10:00:00,76.05,76.16,75.82,75.84,17123.0,61.4791,61.568,61.2931,61.3093,17123.0
2021-04-30 10:10:00,75.98,76.06,75.26,75.32,22915.0,61.4225,61.4871,60.8404,60.8889,22915.0
2021-04-30 10:20:00,75.35,75.36,75.03,75.16,26010.0,60.9132,60.9213,60.6545,60.7596,26010.0
2021-04-30 10:30:00,75.14,75.14,74.59,74.71,27036.0,60.7434,60.7434,60.2988,60.3958,27036.0
2021-04-30 10:40:00,74.66,74.9,74.44,74.46,31476.0,60.3554,60.5494,60.1775,60.1937,31476.0
2021-04-30 10:50:00,74.47,74.65,74.43,74.52,28452.0,60.2018,60.3473,60.1694,60.2422,28452.0
2021-04-30 11:00:00,74.56,74.56,74.26,74.42,23615.0,60.2745,60.2745,60.032,60.1614,23615.0
2021-04-30 11:10:00,74.41,74.46,74.25,74.29,23192.0,60.1533,60.1937,60.0239,60.0563,23192.0
2021-04-30 11:20:00,74.29,74.51,74.16,74.36,32117.0,60.0563,60.2341,59.9512,60.1129,32117.0
2021-04-30 11:30:00,74.34,74.5,74.18,74.35,25496.0,60.0967,60.226,59.9673,60.1048,25496.0
2021-04-30 11:40:00,74.34,74.36,74.12,74.22,16293.0,60.0967,60.1129,59.9188,59.9997,16293.0
2021-04-30 11:50:00,74.22,74.31,74.12,74.13,22961.0,59.9997,60.0724,59.9188,59.9269,22961.0
2021-04-30 12:00:00,74.14,74.21,74.05,74.06,91272.0,59.935,59.9916,59.8623,59.8703,91272.0
2021-04-30 12:10:00,74.05,74.33,74.02,74.29,66461.0,59.8623,60.0886,59.838,60.0563,66461.0
2021-04-30 12:20:00,74.28,74.56,74.24,74.52,46205.0,60.0482,60.2745,60.0159,60.2422,46205.0
2021-04-30 12:30:00,74.47,74.72,74.3,74.71,24361.0,60.2018,60.4039,60.0644,60.3958,24361.0
2021-04-30 12:40:00,74.71,74.72,74.6,74.63,19818.0,60.3958,60.4039,60.3069,60.3311,19818.0
2021-04-30 12:50:00,74.61,74.7,74.44,74.45,16776.0,60.315,60.3877,60.1775,60.1856,16776.0
2021-04-30 13:00:00,74.46,74.72,74.38,74.68,17503.0,60.1937,60.4039,60.129,60.3715,17503.0
2021-04-30 13:10:00,74.67,74.7,74.49,74.54,11139.0,60.3635,60.3877,60.218,60.2584,11139.0
2021-04-30 13:20:00,74.53,74.69,74.5,74.68,11668.0,60.2503,60.3796,60.226,60.3715,11668.0
2021-04-30 13:30:00,74.67,74.73,74.59,74.73,11812.0,60.3635,60.412,60.2988,60.412,11812.0
2021-04-30 13:40:00,74.73,74.8,74.47,74.54,21645.0,60.412,60.4686,60.2018,60.2584,21645.0
2021-04-30 13:50:00,74.53,74.53,74.23,74.32,13610.0,60.2503,60.2503,60.0078,60.0805,13610.0
2021-04-30 14:00:00,74.33,74.35,74.16,74.22,22852.0,60.0886,60.1048,59.9512,59.9997,22852.0
2021-04-30 14:10:00,74.2,74.42,74.2,74.39,22905.0,59.9835,60.1614,59.9835,60.1371,22905.0
2021-04-30 14:20:00,74.4,74.52,74.27,74.29,25741.0,60.1452,60.2422,60.0401,60.0563,25741.0
2021-04-30 14:30:00,74.27,74.3,74.19,74.26,31941.0,60.0401,60.0644,59.9754,60.032,31941.0
2021-04-30 14:40:00,74.24,74.29,74.14,74.16,23118.0,60.0159,60.0563,59.935,59.9512,23118.0
2021-04-30 14:50:00,74.15,74.15,74.02,74.05,32542.0,59.9431,59.9431,59.838,59.8623,32542.0
2021-04-30 15:00:00,74.06,74.14,73.92,73.95,45640.0,59.8703,59.935,59.7572,59.7814,45640.0
2021-04-30 15:10:00,73.94,74.01,73.84,73.84,32290.0,59.7733,59.8299,59.6925,59.6925,32290.0
2021-04-30 15:20:00,73.84,74.03,73.81,73.99,37228.0,59.6925,59.8461,59.6682,59.8138,37228.0
2021-04-30 15:30:00,74.0,74.04,73.79,73.81,56718.0,59.8218,59.8542,59.6521,59.6682,56718.0
2021-04-30 15:40:00,73.79,73.91,73.56,73.9,80849.0,59.6521,59.7491,59.4661,59.741,80849.0
2021-04-30 15:50:00,73.89,73.89,73.52,73.64,230785.0,59.7329,59.7329,59.4338,59.5308,230785.0
2021-05-03 09:30:00,74.62,74.95,74.15,74.32,76043.0,60.323,60.5898,59.9431,60.0805,76043.0
2021-05-03 09:40:00,74.58,75.08,74.38,74.83,61238.0,60.2907,60.6949,60.129,60.4928,61238.0
2021-05-03 09:50:00,74.84,75.1,74.52,74.77,25747.0,60.5009,60.7111,60.2422,60.4443,25747.0
2021-05-03 10:00:00,74.74,75.07,74.51,74.82,55055.0,60.4201,60.6868,60.2341,60.4847,55055.0
2021-05-03 10:10:00,74.81,75.02,74.74,74.9,30436.0,60.4766,60.6464,60.4201,60.5494,30436.0
2021-05-03 10:20:00,74.88,74.94,74.35,74.39,23227.0,60.5332,60.5817,60.1048,60.1371,23227.0
2021-05-03 10:30:00,74.39,74.92,74.39,74.84,132007.0,60.1371,60.5656,60.1371,60.5009,132007.0
2021-05-03 10:40:00,74.95,75.09,74.8,74.88,57382.0,60.5898,60.703,60.4686,60.5332,57382.0
2021-05-03 10:50:00,74.91,74.91,74.55,74.59,30284.0,60.5575,60.5575,60.2665,60.2988,30284.0
2021-05-03 11:00:00,74.6,74.69,74.48,74.53,24291.0,60.3069,60.3796,60.2099,60.2503,24291.0
2021-05-03 11:10:00,74.56,74.74,74.52,74.58,25927.0,60.2745,60.4201,60.2422,60.2907,25927.0
2021-05-03 11:20:00,74.61,74.82,74.51,74.66,23917.0,60.315,60.4847,60.2341,60.3554,23917.0
2021-05-03 11:30:00,74.66,74.84,74.64,74.81,24462.0,60.3554,60.5009,60.3392,60.4766,24462.0
2021-05-03 11:40:00,74.83,74.85,74.61,74.7,28610.0,60.4928,60.509,60.315,60.3877,28610.0
2021-05-03 11:50:00,74.68,74.72,74.5,74.5,19853.0,60.3715,60.4039,60.226,60.226,19853.0
2021-05-03 12:00:00,74.51,74.78,74.51,74.72,12748.0,60.2341,60.4524,60.2341,60.4039,12748.0
2021-05-03 12:10:00,74.7,74.89,74.66,74.86,18012.0,60.3877,60.5413,60.3554,60.5171,18012.0
2021-05-03 12:20:00,74.88,75.18,74.76,75.03,118581.0,60.5332,60.7758,60.4362,60.6545,118581.0
2021-05-03 12:30:00,75.04,75.08,74.81,74.94,30045.0,60.6626,60.6949,60.4766,60.5817,30045.0
2021-05-03 12:40:00,74.93,75.29,74.92,75.25,20793.0,60.5737,60.8647,60.5656,60.8323,20793.0
2021-05-03 12:50:00,75.25,75.25,75.14,75.18,17548.0,60.8323,60.8323,60.7434,60.7758,17548.0
2021-05-03 13:00:00,75.19,75.23,75.03,75.12,20995.0,60.7838,60.8162,60.6545,60.7272,20995.0
2021-05-03 13:10:00,75.12,75.21,75.01,75.16,25347.0,60.7272,60.8,60.6383,60.7596,25347.0
2021-05-03 13:20:00,75.17,75.2,75.09,75.09,10955.0,60.7677,60.7919,60.703,60.703,10955.0
2021-05-03 13:30:00,75.09,75.14,74.88,75.04,19168.0,60.703,60.7434,60.5332,60.6626,19168.0
2021-05-03 13:40:00,75.07,75.16,74.85,74.88,20350.0,60.6868,60.7596,60.509,60.5332,20350.0
2021-05-03 13:50:00,74.88,74.92,74.75,74.85,10053.0,60.5332,60.5656,60.4281,60.509,10053.0
2021-05-03 14:00:00,74.86,75.0,74.75,74.96,23239.0,60.5171,60.6302,60.4281,60.5979,23239.0
2021-05-03 14:10:00,74.97,75.16,74.86,75.12,18728.0,60.606,60.7596,60.5171,60.7272,18728.0
2021-05-03 14:20:00,75.14,75.44,75.13,75.23,172479.0,60.7434,60.9859,60.7353,60.8162,172479.0
2021-05-03 14:30:00,75.21,75.45,75.21,75.32,37934.0,60.8,60.994,60.8,60.8889,37934.0
2021-05-03 14:40:00,75.32,75.53,75.29,75.48,27729.0,60.8889,61.0587,60.8647,61.0183,27729.0
2021-05-03 14:50:00,75.49,75.62,75.47,75.57,32888.0,61.0264,61.1314,61.0102,61.091,32888.0
2021-05-03 15:00:00,75.56,75.63,75.49,75.62,48939.0,61.0829,61.1395,61.0264,61.1314,48939.0
2021-05-03 15:10:00,75.61,75.72,75.59,75.59,89945.0,61.1234,61.2123,61.1072,61.1072,89945.0
2021-05-03 15:20:00,75.59,75.7,75.51,75.7,39103.0,61.1072,61.1961,61.0425,61.1961,39103.0
2021-05-03 15:30:00,75.7,75.88,75.68,75.83,58215.0,61.1961,61.3416,61.18,61.3012,58215.0
2021-05-03 15:40:00,75.83,75.99,75.69,75.96,79718.0,61.3012,61.4306,61.188,61.4063,79718.0
2021-05-03 15:50:00,76.0,76.02,75.72,76.01,324604.0,61.4386,61.4548,61.2123,61.4467,324604.0
2021-05-04 09:30:00,76.15,76.69,76.05,76.17,202526.0,61.5599,61.9964,61.4791,61.5761,202526.0
2021-05-04 09:40:00,76.17,76.21,74.98,74.99,77392.0,61.5761,61.6084,60.6141,60.6222,77392.0
2021-05-04 09:50:00,74.98,75.4,74.92,74.92,45869.0,60.6141,60.9536,60.5656,60.5656,45869.0
2021-05-04 10:00:00,74.97,75.21,74.72,75.16,74713.0,60.606,60.8,60.4039,60.7596,74713.0
2021-05-04 10:10:00,75.14,75.3,74.83,75.22,142622.0,60.7434,60.8728,60.4928,60.8081,142622.0
2021-05-04 10:20:00,75.2,75.45,75.12,75.37,69264.0,60.7919,60.994,60.7272,60.9293,69264.0
2021-05-04 10:30:00,75.4,75.98,75.17,75.98,32549.0,60.9536,61.4225,60.7677,61.4225,32549.0
2021-05-04 10:40:00,75.98,76.28,75.74,75.74,135741.0,61.4225,61.665,61.2285,61.2285,135741.0
2021-05-04 10:50:00,75.78,75.99,75.6,75.76,64931.0,61.2608,61.4306,61.1153,61.2446,64931.0
2021-05-04 11:00:00,75.74,75.86,75.26,75.38,97902.0,61.2285,61.3255,60.8404,60.9374,97902.0
2021-05-04 11:10:00,75.39,75.39,74.8,74.97,43669.0,60.9455,60.9455,60.4686,60.606,43669.0
2021-05-04 11:20:00,74.96,75.3,74.77,75.28,92055.0,60.5979,60.8728,60.4443,60.8566,92055.0
2021-05-04 11:30:00,75.29,75.49,74.93,75.45,59499.0,60.8647,61.0264,60.5737,60.994,59499.0
2021-05-04 11:40:00,75.44,75.52,75.18,75.39,30837.0,60.9859,61.0506,60.7758,60.9455,30837.0
2021-05-04 11:50:00,75.4,75.73,75.3,75.55,118286.0,60.9536,61.2204,60.8728,61.0749,118286.0
2021-05-04 12:00:00,75.49,76.05,75.44,76.01,156052.0,61.0264,61.4791,60.9859,61.4467,156052.0
2021-05-04 12:10:00,76.01,76.14,75.87,76.14,99729.0,61.4467,61.5518,61.3335,61.5518,99729.0
2021-05-04 12:20:00,76.15,76.17,75.83,76.15,47441.0,61.5599,61.5761,61.3012,61.5599,47441.0
2021-05-04 12:30:00,76.17,76.21,75.98,76.07,35851.0,61.5761,61.6084,61.4225,61.4952,35851.0
2021-05-04 12:40:00,76.07,76.07,75.71,75.76,66517.0,61.4952,61.4952,61.2042,61.2446,66517.0
2021-05-04 12:50:00,75.75,75.88,75.45,75.55,38237.0,61.2365,61.3416,60.994,61.0749,38237.0
2021-05-04 13:00:00,75.53,75.59,75.41,75.51,13927.0,61.0587,61.1072,60.9617,61.0425,13927.0
2021-05-04 13:10:00,75.48,75.78,75.47,75.74,21204.0,61.0183,61.2608,61.0102,61.2285,21204.0
2021-05-04 13:20:00,75.74,76.03,75.71,75.96,31147.0,61.2285,61.4629,61.2042,61.4063,31147.0
2021-05-04 13:30:00,75.98,76.15,75.91,75.98,41568.0,61.4225,61.5599,61.3659,61.4225,41568.0
2021-05-04 13:40:00,75.97,76.09,75.82,75.89,70833.0,61.4144,61.5114,61.2931,61.3497,70833.0
2021-05-04 13:50:00,75.88,75.98,75.78,75.84,36375.0,61.3416,61.4225,61.2608,61.3093,36375.0
2021-05-04 14:00:00,75.81,75.9,75.72,75.8,22043.0,61.285,61.3578,61.2123,61.277,22043.0
2021-05-04 14:10:00,75.8,75.98,75.75,75.77,92732.0,61.277,61.4225,61.2365,61.2527,92732.0
2021-05-04 14:20:00,75.78,75.78,75.34,75.47,44062.0,61.2608,61.2608,60.9051,61.0102,44062.0
2021-05-04 14:30:00,75.46,75.64,75.43,75.63,31900.0,61.0021,61.1476,60.9779,61.1395,31900.0
2021-05-04 14:40:00,75.65,75.7,75.55,75.6,28368.0,61.1557,61.1961,61.0749,61.1153,28368.0
2021-05-04 14:50:00,75.61,75.67,75.5,75.51,24957.0,61.1234,61.1719,61.0344,61.0425,24957.0
2021-05-04 15:00:00,75.51,75.53,75.35,75.49,62724.0,61.0425,61.0587,60.9132,61.0264,62724.0
2021-05-04 15:10:00,75.5,75.57,75.17,75.23,56233.0,61.0344,61.091,60.7677,60.8162,56233.0
2021-05-04 15:20:00,75.22,75.34,75.16,75.21,76537.0,60.8081,60.9051,60.7596,60.8,76537.0
2021-05-04 15:30:00,75.21,75.29,75.05,75.12,130906.0,60.8,60.8647,60.6707,60.7272,130906.0
2021-05-04 15:40:00,75.12,75.15,74.99,75.11,172069.0,60.7272,60.7515,60.6222,60.7192,172069.0
2021-05-04 15:50:00,75.11,75.37,74.97,75.01,602562.0,60.7192,60.9293,60.606,60.6383,602562.0
2021-05-05 09:30:00,76.49,76.56,75.5,75.89,226959.0,61.8348,61.8913,61.0344,61.3497,226959.0
2021-05-05 09:40:00,75.84,76.56,75.63,76.52,373094.0,61.3093,61.8913,61.1395,61.859,373094.0
2021-05-05 09:50:00,76.56,77.19,76.56,76.94,299640.0,61.8913,62.4006,61.8913,62.1985,299640.0
2021-05-05 10:00:00,76.95,77.16,76.63,77.14,508979.0,62.2066,62.3764,61.9479,62.3602,508979.0
2021-05-05 10:10:00,77.13,77.58,76.96,77.47,461832.0,62.3521,62.7159,62.2147,62.627,461832.0
2021-05-05 10:20:00,77.47,77.74,77.07,77.59,235386.0,62.627,62.8453,62.3036,62.724,235386.0
2021-05-05 10:30:00,77.56,78.16,77.31,77.93,150642.0,62.6998,63.1848,62.4977,62.9989,150642.0
2021-05-05 10:40:00,77.91,78.13,77.71,77.9,101871.0,62.9827,63.1605,62.821,62.9746,101871.0
2021-05-05 10:50:00,77.91,78.01,77.44,77.55,76925.0,62.9827,63.0635,62.6027,62.6917,76925.0
2021-05-05 11:00:00,77.56,77.8,77.34,77.6,128601.0,62.6998,62.8938,62.5219,62.7321,128601.0
2021-05-05 11:10:00,77.62,77.76,77.54,77.64,103877.0,62.7483,62.8614,62.6836,62.7644,103877.0
2021-05-05 11:20:00,77.65,77.78,77.64,77.65,44647.0,62.7725,62.8776,62.7644,62.7725,44647.0
2021-05-05 11:30:00,77.74,77.84,77.55,77.72,102767.0,62.8453,62.9261,62.6917,62.8291,102767.0
2021-05-05 11:40:00,77.69,77.75,77.56,77.62,83528.0,62.8048,62.8533,62.6998,62.7483,83528.0
2021-05-05 11:50:00,77.63,77.75,77.52,77.74,62163.0,62.7563,62.8533,62.6674,62.8453,62163.0
2021-05-05 12:00:00,77.75,77.75,77.41,77.57,80205.0,62.8533,62.8533,62.5785,62.7078,80205.0
2021-05-05 12:10:00,77.56,77.62,77.44,77.61,46690.0,62.6998,62.7483,62.6027,62.7402,46690.0
2021-05-05 12:20:00,77.61,77.64,77.46,77.53,72497.0,62.7402,62.7644,62.6189,62.6755,72497.0
2021-05-05 12:30:00,77.51,77.56,77.37,77.45,33324.0,62.6593,62.6998,62.5462,62.6108,33324.0
2021-05-05 12:40:00,77.44,77.51,77.33,77.41,43422.0,62.6027,62.6593,62.5138,62.5785,43422.0
2021-05-05 12:50:00,77.39,77.39,77.1,77.21,68684.0,62.5623,62.5623,62.3279,62.4168,68684.0
2021-05-05 13:00:00,77.21,77.4,77.02,77.33,266427.0,62.4168,62.5704,62.2632,62.5138,266427.0
2021-05-05 13:10:00,77.27,77.32,77.08,77.08,184637.0,62.4653,62.5057,62.3117,62.3117,184637.0
2021-05-05 13:20:00,77.08,77.24,76.9,76.9,65724.0,62.3117,62.4411,62.1662,62.1662,65724.0
2021-05-05 13:30:00,76.91,77.05,76.65,76.85,155178.0,62.1743,62.2875,61.9641,62.1258,155178.0
2021-05-05 13:40:00,76.84,76.86,76.66,76.83,30401.0,62.1177,62.1339,61.9722,62.1096,30401.0
2021-05-05 13:50:00,76.8,77.1,76.76,77.02,42763.0,62.0854,62.3279,62.053,62.2632,42763.0
2021-05-05 14:00:00,77.05,77.17,76.97,77.13,117747.0,62.2875,62.3845,62.2228,62.3521,117747.0
2021-05-05 14:10:00,77.17,77.47,77.12,77.44,74984.0,62.3845,62.627,62.3441,62.6027,74984.0
2021-05-05 14:20:00,77.43,77.56,77.39,77.54,28537.0,62.5947,62.6998,62.5623,62.6836,28537.0
2021-05-05 14:30:00,77.5,77.56,77.32,77.37,57921.0,62.6512,62.6998,62.5057,62.5462,57921.0
2021-05-05 14:40:00,77.37,77.41,77.23,77.31,80379.0,62.5462,62.5785,62.433,62.4977,80379.0
2021-05-05 14:50:00,77.31,77.35,77.13,77.25,100228.0,62.4977,62.53,62.3521,62.4491,100228.0
2021-05-05 15:00:00,77.24,77.34,76.89,76.9,66265.0,62.4411,62.5219,62.1581,62.1662,66265.0
2021-05-05 15:10:00,76.88,76.98,76.74,76.81,33766.0,62.15,62.2309,62.0369,62.0934,33766.0
2021-05-05 15:20:00,76.84,77.01,76.66,77.01,44959.0,62.1177,62.2551,61.9722,62.2551,44959.0
2021-05-05 15:30:00,76.99,77.03,76.88,76.97,85983.0,62.239,62.2713,62.15,62.2228,85983.0
2021-05-05 15:40:00,76.98,77.05,76.92,77.02,129284.0,62.2309,62.2875,62.1824,62.2632,129284.0
2021-05-05 15:50:00,77.03,77.22,76.7,76.71,650554.0,62.2713,62.4249,62.0045,62.0126,650554.0
2021-05-06 09:30:00,76.73,77.21,76.2,76.46,96487.0,62.0288,62.4168,61.6003,61.8105,96487.0
2021-05-06 09:40:00,76.35,76.48,75.62,75.65,64467.0,61.7216,61.8267,61.1314,61.1557,64467.0
2021-05-06 09:50:00,75.64,75.78,75.3,75.35,62702.0,61.1476,61.2608,60.8728,60.9132,62702.0
2021-05-06 10:00:00,75.35,75.39,74.67,74.82,59791.0,60.9132,60.9455,60.3635,60.4847,59791.0
2021-05-06 10:10:00,74.83,75.09,74.75,74.88,119871.0,60.4928,60.703,60.4281,60.5332,119871.0
2021-05-06 10:20:00,74.91,75.1,74.77,75.0,107238.0,60.5575,60.7111,60.4443,60.6302,107238.0
2021-05-06 10:30:00,75.02,75.24,74.79,75.1,93553.0,60.6464,60.8243,60.4605,60.7111,93553.0
2021-05-06 10:40:00,75.09,75.55,75.02,75.09,123937.0,60.703,61.0749,60.6464,60.703,123937.0
2021-05-06 10:50:00,75.11,75.47,75.11,75.45,44867.0,60.7192,61.0102,60.7192,60.994,44867.0
2021-05-06 11:00:00,75.47,75.51,75.18,75.27,23468.0,61.0102,61.0425,60.7758,60.8485,23468.0
2021-05-06 11:10:00,75.3,75.83,75.27,75.8,32987.0,60.8728,61.3012,60.8485,61.277,32987.0
2021-05-06 11:20:00,75.79,75.9,75.53,75.58,66144.0,61.2689,61.3578,61.0587,61.0991,66144.0
2021-05-06 11:30:00,75.59,75.81,75.38,75.72,49528.0,61.1072,61.285,60.9374,61.2123,49528.0
2021-05-06 11:40:00,75.76,75.97,75.7,75.91,30660.0,61.2446,61.4144,61.1961,61.3659,30660.0
2021-05-06 11:50:00,75.91,76.03,75.82,76.02,41860.0,61.3659,61.4629,61.2931,61.4548,41860.0
2021-05-06 12:00:00,76.02,76.03,75.77,75.81,53730.0,61.4548,61.4629,61.2527,61.285,53730.0
2021-05-06 12:10:00,75.81,75.95,75.69,75.87,41731.0,61.285,61.3982,61.188,61.3335,41731.0
2021-05-06 12:20:00,75.87,76.14,75.84,76.0,71702.0,61.3335,61.5518,61.3093,61.4386,71702.0
2021-05-06 12:30:00,75.99,76.0,75.6,75.71,56380.0,61.4306,61.4386,61.1153,61.2042,56380.0
2021-05-06 12:40:00,75.74,75.86,75.35,75.42,46259.0,61.2285,61.3255,60.9132,60.9698,46259.0
2021-05-06 12:50:00,75.45,75.69,75.43,75.47,52738.0,60.994,61.188,60.9779,61.0102,52738.0
2021-05-06 13:00:00,75.49,75.64,75.44,75.49,95794.0,61.0264,61.1476,60.9859,61.0264,95794.0
2021-05-06 13:10:00,75.48,75.61,75.4,75.52,107483.0,61.0183,61.1234,60.9536,61.0506,107483.0
2021-05-06 13:20:00,75.52,75.63,75.37,75.62,95458.0,61.0506,61.1395,60.9293,61.1314,95458.0
2021-05-06 13:30:00,75.62,75.79,75.57,75.62,90939.0,61.1314,61.2689,61.091,61.1314,90939.0
2021-05-06 13:40:00,75.62,75.74,75.44,75.44,63410.0,61.1314,61.2285,60.9859,60.9859,63410.0
2021-05-06 13:50:00,75.45,75.64,75.42,75.57,31362.0,60.994,61.1476,60.9698,61.091,31362.0
2021-05-06 14:00:00,75.59,75.87,75.46,75.86,69005.0,61.1072,61.3335,61.0021,61.3255,69005.0
2021-05-06 14:10:00,75.87,76.04,75.65,75.84,41699.0,61.3335,61.471,61.1557,61.3093,41699.0
2021-05-06 14:20:00,75.85,76.02,75.68,75.84,47216.0,61.3174,61.4548,61.18,61.3093,47216.0
2021-05-06 14:30:00,75.87,75.95,75.73,75.84,48272.0,61.3335,61.3982,61.2204,61.3093,48272.0
2021-05-06 14:40:00,75.84,76.13,75.77,76.04,103739.0,61.3093,61.5437,61.2527,61.471,103739.0
2021-05-06 14:50:00,76.08,76.22,76.03,76.19,65627.0,61.5033,61.6165,61.4629,61.5922,65627.0
2021-05-06 15:00:00,76.17,76.28,76.1,76.17,61900.0,61.5761,61.665,61.5195,61.5761,61900.0
2021-05-06 15:10:00,76.24,76.24,75.97,76.2,154575.0,61.6327,61.6327,61.4144,61.6003,154575.0
2021-05-06 15:20:00,76.2,76.23,76.01,76.09,141190.0,61.6003,61.6246,61.4467,61.5114,141190.0
2021-05-06 15:30:00,76.09,76.31,76.09,76.17,160923.0,61.5114,61.6892,61.5114,61.5761,160923.0
2021-05-06 15:40:00,76.17,76.54,76.06,76.42,282974.0,61.5761,61.8752,61.4871,61.7782,282974.0
2021-05-06 15:50:00,76.43,76.99,76.41,76.98,414685.0,61.7863,62.239,61.7701,62.2309,414685.0
2021-05-07 09:30:00,77.33,79.17,76.8,78.79,531437.0,62.5138,64.0013,62.0854,63.6941,531437.0
2021-05-07 09:40:00,78.89,81.15,78.55,80.81,497476.0,63.7749,65.6019,63.5001,65.3271,497476.0
2021-05-07 09:50:00,80.81,80.98,79.68,80.88,302998.0,65.3271,65.4645,64.4136,65.3836,302998.0
2021-05-07 10:00:00,80.88,81.56,80.39,81.48,361237.0,65.3836,65.9334,64.9875,65.8687,361237.0
2021-05-07 10:10:00,81.47,82.17,81.29,81.88,227548.0,65.8606,66.4265,65.7151,66.1921,227548.0
2021-05-07 10:20:00,81.88,81.91,80.12,80.46,161559.0,66.1921,66.2163,64.7693,65.0441,161559.0
2021-05-07 10:30:00,80.46,80.52,79.78,80.31,441786.0,65.0441,65.0926,64.4944,64.9229,441786.0
2021-05-07 10:40:00,80.28,80.78,80.05,80.65,181497.0,64.8986,65.3028,64.7127,65.1977,181497.0
2021-05-07 10:50:00,80.7,81.1,80.34,81.03,85806.0,65.2381,65.5615,64.9471,65.5049,85806.0
2021-05-07 11:00:00,81.01,81.03,80.16,80.26,43427.0,65.4887,65.5049,64.8016,64.8824,43427.0
2021-05-07 11:10:00,80.26,80.55,80.19,80.43,47103.0,64.8824,65.1169,64.8259,65.0199,47103.0
2021-05-07 11:20:00,80.41,80.99,80.2,80.93,64848.0,65.0037,65.4726,64.8339,65.4241,64848.0
2021-05-07 11:30:00,80.97,81.06,80.85,80.97,30526.0,65.4564,65.5292,65.3594,65.4564,30526.0
2021-05-07 11:40:00,81.01,81.12,80.8,80.97,48755.0,65.4887,65.5777,65.319,65.4564,48755.0
2021-05-07 11:50:00,80.96,81.45,80.96,81.36,55397.0,65.4483,65.8444,65.4483,65.7717,55397.0
2021-05-07 12:00:00,81.4,81.81,81.36,81.8,48639.0,65.804,66.1355,65.7717,66.1274,48639.0
2021-05-07 12:10:00,81.84,82.13,81.67,81.87,122215.0,66.1597,66.3942,66.0223,66.184,122215.0
2021-05-07 12:20:00,81.87,82.55,81.86,82.55,81007.0,66.184,66.7337,66.1759,66.7337,81007.0
2021-05-07 12:30:00,82.55,82.88,82.37,82.65,85670.0,66.7337,67.0005,66.5882,66.8145,85670.0
2021-05-07 12:40:00,82.69,83.08,82.54,82.77,95612.0,66.8469,67.1621,66.7256,66.9115,95612.0
2021-05-07 12:50:00,82.7,82.79,82.25,82.62,77271.0,66.8549,66.9277,66.4912,66.7903,77271.0
2021-05-07 13:00:00,82.64,83.01,82.56,82.56,68840.0,66.8064,67.1055,66.7418,66.7418,68840.0
2021-05-07 13:10:00,82.59,82.98,82.52,82.93,62931.0,66.766,67.0813,66.7094,67.0409,62931.0
2021-05-07 13:20:00,82.94,82.97,82.7,82.84,51561.0,67.049,67.0732,66.8549,66.9681,51561.0
2021-05-07 13:30:00,82.81,83.15,82.69,83.15,65159.0,66.9439,67.2187,66.8469,67.2187,65159.0
2021-05-07 13:40:00,83.13,83.28,82.79,83.05,76953.0,67.2026,67.3238,66.9277,67.1379,76953.0
2021-05-07 13:50:00,83.01,83.19,82.88,82.99,85116.0,67.1055,67.2511,67.0005,67.0894,85116.0
2021-05-07 14:00:00,82.98,82.98,82.39,82.79,96871.0,67.0813,67.0813,66.6043,66.9277,96871.0
2021-05-07 14:10:00,82.79,82.87,82.56,82.58,110014.0,66.9277,66.9924,66.7418,66.7579,110014.0
2021-05-07 14:20:00,82.56,82.92,82.42,82.75,176438.0,66.7418,67.0328,66.6286,66.8954,176438.0
2021-05-07 14:30:00,82.78,82.79,82.6,82.74,37534.0,66.9196,66.9277,66.7741,66.8873,37534.0
2021-05-07 14:40:00,82.7,82.71,82.26,82.27,44258.0,66.8549,66.863,66.4992,66.5073,44258.0
2021-05-07 14:50:00,82.24,82.38,82.12,82.19,37840.0,66.4831,66.5963,66.3861,66.4427,37840.0
2021-05-07 15:00:00,82.19,82.26,81.84,82.26,84072.0,66.4427,66.4992,66.1597,66.4992,84072.0
2021-05-07 15:10:00,82.26,82.55,82.16,82.41,103481.0,66.4992,66.7337,66.4184,66.6205,103481.0
2021-05-07 15:20:00,82.45,82.89,82.41,82.89,61502.0,66.6528,67.0085,66.6205,67.0085,61502.0
2021-05-07 15:30:00,82.89,83.02,82.74,82.88,86362.0,67.0085,67.1136,66.8873,67.0005,86362.0
2021-05-07 15:40:00,82.9,83.17,82.83,83.03,136448.0,67.0166,67.2349,66.96,67.1217,136448.0
2021-05-07 15:50:00,83.04,83.25,82.85,83.11,428878.0,67.1298,67.2996,66.9762,67.1864,428878.0
2021-05-10 09:30:00,84.72,86.6,84.64,86.59,548901.0,68.4879,70.0077,68.4232,69.9996,548901.0
2021-05-10 09:40:00,86.55,86.56,83.84,84.7,287391.0,69.9673,69.9754,67.7765,68.4717,287391.0
2021-05-10 09:50:00,84.62,84.99,84.22,84.99,91041.0,68.4071,68.7062,68.0837,68.7062,91041.0
2021-05-10 10:00:00,84.91,84.99,84.07,84.2,98566.0,68.6415,68.7062,67.9625,68.0675,98566.0
2021-05-10 10:10:00,84.26,84.58,83.91,84.15,101376.0,68.1161,68.3747,67.8331,68.0271,101376.0
2021-05-10 10:20:00,84.14,84.19,83.69,83.89,68374.0,68.019,68.0595,67.6553,67.8169,68374.0
2021-05-10 10:30:00,83.86,84.17,83.68,84.17,70027.0,67.7927,68.0433,67.6472,68.0433,70027.0
2021-05-10 10:40:00,84.17,84.33,83.85,84.06,70867.0,68.0433,68.1726,67.7846,67.9544,70867.0
2021-05-10 10:50:00,84.1,84.63,83.93,84.61,74887.0,67.9867,68.4152,67.8493,68.399,74887.0
2021-05-10 11:00:00,84.57,85.06,84.57,84.77,156951.0,68.3667,68.7628,68.3667,68.5283,156951.0
2021-05-10 11:10:00,84.77,85.02,84.58,84.73,114364.0,68.5283,68.7304,68.3747,68.496,114364.0
2021-05-10 11:20:00,84.78,84.97,84.51,84.71,109874.0,68.5364,68.69,68.3182,68.4798,109874.0
2021-05-10 11:30:00,84.71,84.9,84.57,84.9,39668.0,68.4798,68.6334,68.3667,68.6334,39668.0
2021-05-10 11:40:00,84.91,84.91,84.44,84.54,42075.0,68.6415,68.6415,68.2616,68.3424,42075.0
2021-05-10 11:50:00,84.56,85.06,84.38,85.01,84348.0,68.3586,68.7628,68.2131,68.7224,84348.0
2021-05-10 12:00:00,85.0,85.32,84.9,85.25,36564.0,68.7143,68.973,68.6334,68.9164,36564.0
2021-05-10 12:10:00,85.27,85.42,85.02,85.19,81423.0,68.9325,69.0538,68.7304,68.8679,81423.0
2021-05-10 12:20:00,85.2,85.36,85.04,85.2,45676.0,68.876,69.0053,68.7466,68.876,45676.0
2021-05-10 12:30:00,85.23,85.44,85.23,85.42,39053.0,68.9002,69.07,68.9002,69.0538,39053.0
2021-05-10 12:40:00,85.41,85.48,85.24,85.33,39073.0,69.0457,69.1023,68.9083,68.981,39073.0
2021-05-10 12:50:00,85.32,85.51,85.27,85.42,39432.0,68.973,69.1266,68.9325,69.0538,39432.0
2021-05-10 13:00:00,85.44,85.48,85.09,85.19,30847.0,69.07,69.1023,68.787,68.8679,30847.0
2021-05-10 13:10:00,85.18,85.39,85.14,85.3,43640.0,68.8598,69.0295,68.8274,68.9568,43640.0
2021-05-10 13:20:00,85.3,85.5,85.26,85.47,39688.0,68.9568,69.1185,68.9245,69.0942,39688.0
2021-05-10 13:30:00,85.45,85.55,85.34,85.43,40307.0,69.0781,69.1589,68.9891,69.0619,40307.0
2021-05-10 13:40:00,85.42,85.46,85.17,85.41,42108.0,69.0538,69.0861,68.8517,69.0457,42108.0
2021-05-10 13:50:00,85.41,85.56,85.33,85.41,33765.0,69.0457,69.167,68.981,69.0457,33765.0
2021-05-10 14:00:00,85.42,85.87,85.36,85.72,58149.0,69.0538,69.4176,69.0053,69.2963,58149.0
2021-05-10 14:10:00,85.73,85.99,85.37,85.51,82006.0,69.3044,69.5146,69.0134,69.1266,82006.0
2021-05-10 14:20:00,85.53,85.56,85.08,85.15,65058.0,69.1427,69.167,68.7789,68.8355,65058.0
2021-05-10 14:30:00,85.15,85.15,84.63,84.87,89620.0,68.8355,68.8355,68.4152,68.6092,89620.0
2021-05-10 14:40:00,84.89,84.91,84.55,84.65,37725.0,68.6253,68.6415,68.3505,68.4313,37725.0
2021-05-10 14:50:00,84.66,85.1,84.61,85.09,50556.0,68.4394,68.7951,68.399,68.787,50556.0
2021-05-10 15:00:00,85.08,85.28,84.96,85.13,106151.0,68.7789,68.9406,68.6819,68.8194,106151.0
2021-05-10 15:10:00,85.13,85.29,85.12,85.23,68868.0,68.8194,68.9487,68.8113,68.9002,68868.0
2021-05-10 15:20:00,85.21,85.59,85.06,85.51,104256.0,68.884,69.1912,68.7628,69.1266,104256.0
2021-05-10 15:30:00,85.52,85.6,85.3,85.44,121703.0,69.1346,69.1993,68.9568,69.07,121703.0
2021-05-10 15:40:00,85.44,85.46,85.03,85.12,132168.0,69.07,69.0861,68.7385,68.8113,132168.0
2021-05-10 15:50:00,85.13,85.15,84.52,84.53,406855.0,68.8194,68.8355,68.3262,68.3343,406855.0
2021-05-11 09:30:00,82.76,82.76,80.65,80.94,293594.0,66.9034,66.9034,65.1977,65.4322,293594.0
2021-05-11 09:40:00,81.0,82.0,80.48,81.65,154331.0,65.4807,66.2891,65.0603,66.0061,154331.0
2021-05-11 09:50:00,81.69,82.61,81.69,82.61,99743.0,66.0385,66.7822,66.0385,66.7822,99743.0
2021-05-11 10:00:00,82.58,82.83,81.79,81.79,139057.0,66.7579,66.96,66.1193,66.1193,139057.0
2021-05-11 10:10:00,81.8,82.16,81.49,81.55,87080.0,66.1274,66.4184,65.8768,65.9253,87080.0
2021-05-11 10:20:00,81.59,82.4,81.32,81.39,91840.0,65.9576,66.6124,65.7393,65.7959,91840.0
2021-05-11 10:30:00,81.37,81.8,80.9,80.96,221382.0,65.7798,66.1274,65.3998,65.4483,221382.0
2021-05-11 10:40:00,80.94,81.51,80.65,81.47,109224.0,65.4322,65.8929,65.1977,65.8606,109224.0
2021-05-11 10:50:00,81.49,82.02,81.39,81.52,105469.0,65.8768,66.3052,65.7959,65.901,105469.0
2021-05-11 11:00:00,81.51,81.65,81.08,81.36,101665.0,65.8929,66.0061,65.5453,65.7717,101665.0
2021-05-11 11:10:00,81.38,82.2,81.35,81.99,116445.0,65.7879,66.4507,65.7636,66.281,116445.0
2021-05-11 11:20:00,81.95,82.15,81.87,82.02,80022.0,66.2486,66.4103,66.184,66.3052,80022.0
2021-05-11 11:30:00,82.07,82.38,81.85,82.31,83341.0,66.3456,66.5963,66.1678,66.5397,83341.0
2021-05-11 11:40:00,82.32,82.67,82.18,82.49,37779.0,66.5478,66.8307,66.4346,66.6852,37779.0
2021-05-11 11:50:00,82.5,82.69,82.28,82.31,32160.0,66.6933,66.8469,66.5154,66.5397,32160.0
2021-05-11 12:00:00,82.28,82.34,82.05,82.21,34002.0,66.5154,66.5639,66.3295,66.4588,34002.0
2021-05-11 12:10:00,82.18,82.51,82.13,82.36,18200.0,66.4346,66.7013,66.3942,66.5801,18200.0
2021-05-11 12:20:00,82.37,82.42,82.14,82.15,29507.0,66.5882,66.6286,66.4022,66.4103,29507.0
2021-05-11 12:30:00,82.19,82.53,82.18,82.3,30837.0,66.4427,66.7175,66.4346,66.5316,30837.0
2021-05-11 12:40:00,82.25,82.36,82.11,82.27,37083.0,66.4912,66.5801,66.378,66.5073,37083.0
2021-05-11 12:50:00,82.26,82.26,82.06,82.09,31029.0,66.4992,66.4992,66.3376,66.3618,31029.0
2021-05-11 13:00:00,82.08,82.28,81.9,82.16,39378.0,66.3537,66.5154,66.2082,66.4184,39378.0
2021-05-11 13:10:00,82.14,82.36,82.07,82.35,36430.0,66.4022,66.5801,66.3456,66.572,36430.0
2021-05-11 13:20:00,82.35,82.72,82.34,82.52,41282.0,66.572,66.8711,66.5639,66.7094,41282.0
2021-05-11 13:30:00,82.55,82.85,82.41,82.81,54686.0,66.7337,66.9762,66.6205,66.9439,54686.0
2021-05-11 13:40:00,82.84,82.85,82.58,82.72,44833.0,66.9681,66.9762,66.7579,66.8711,44833.0
2021-05-11 13:50:00,82.74,82.74,82.04,82.23,58525.0,66.8873,66.8873,66.3214,66.475,58525.0
2021-05-11 14:00:00,82.24,82.53,82.2,82.27,29020.0,66.4831,66.7175,66.4507,66.5073,29020.0
2021-05-11 14:10:00,82.27,82.52,82.05,82.47,79927.0,66.5073,66.7094,66.3295,66.669,79927.0
2021-05-11 14:20:00,82.48,82.84,82.38,82.7,62610.0,66.6771,66.9681,66.5963,66.8549,62610.0
2021-05-11 14:30:00,82.7,82.7,82.36,82.44,62479.0,66.8549,66.8549,66.5801,66.6448,62479.0
2021-05-11 14:40:00,82.42,82.62,82.36,82.62,36562.0,66.6286,66.7903,66.5801,66.7903,36562.0
2021-05-11 14:50:00,82.57,82.67,82.36,82.67,44591.0,66.7499,66.8307,66.5801,66.8307,44591.0
2021-05-11 15:00:00,82.64,82.82,82.49,82.58,107610.0,66.8064,66.952,66.6852,66.7579,107610.0
2021-05-11 15:10:00,82.56,82.98,82.56,82.88,108954.0,66.7418,67.0813,66.7418,67.0005,108954.0
2021-05-11 15:20:00,82.89,82.95,82.62,82.65,77070.0,67.0085,67.057,66.7903,66.8145,77070.0
2021-05-11 15:30:00,82.65,82.69,82.08,82.2,73395.0,66.8145,66.8469,66.3537,66.4507,73395.0
2021-05-11 15:40:00,82.18,82.42,82.14,82.35,106587.0,66.4346,66.6286,66.4022,66.572,106587.0
2021-05-11 15:50:00,82.32,82.36,82.05,82.13,347399.0,66.5478,66.5801,66.3295,66.3942,347399.0
2021-05-12 09:30:00,83.24,84.2,82.77,83.37,184368.0,67.2915,68.0675,66.9115,67.3966,184368.0
2021-05-12 09:40:00,83.4,83.53,82.91,83.07,86806.0,67.4208,67.5259,67.0247,67.1541,86806.0
2021-05-12 09:50:00,82.94,83.16,82.64,83.05,138919.0,67.049,67.2268,66.8064,67.1379,138919.0
2021-05-12 10:00:00,83.1,83.54,82.96,83.3,259133.0,67.1783,67.534,67.0651,67.34,259133.0
2021-05-12 10:10:00,83.25,83.49,83.14,83.49,97745.0,67.2996,67.4936,67.2106,67.4936,97745.0
2021-05-12 10:20:00,83.47,83.6,82.91,83.26,128821.0,67.4774,67.5825,67.0247,67.3076,128821.0
2021-05-12 10:30:00,83.22,83.65,83.05,83.48,132441.0,67.2753,67.6229,67.1379,67.4855,132441.0
2021-05-12 10:40:00,83.5,83.94,83.36,83.41,79956.0,67.5017,67.8574,67.3885,67.4289,79956.0
2021-05-12 10:50:00,83.41,83.53,82.98,83.04,90589.0,67.4289,67.5259,67.0813,67.1298,90589.0
2021-05-12 11:00:00,83.05,83.57,82.85,83.54,50367.0,67.1379,67.5583,66.9762,67.534,50367.0
2021-05-12 11:10:00,83.5,83.72,83.46,83.61,39663.0,67.5017,67.6795,67.4693,67.5906,39663.0
2021-05-12 11:20:00,83.63,83.63,82.98,83.1,46611.0,67.6068,67.6068,67.0813,67.1783,46611.0
2021-05-12 11:30:00,83.06,83.64,83.06,83.64,25961.0,67.146,67.6148,67.146,67.6148,25961.0
2021-05-12 11:40:00,83.58,83.87,83.48,83.75,60895.0,67.5663,67.8008,67.4855,67.7038,60895.0
2021-05-12 11:50:00,83.72,83.76,83.23,83.32,54072.0,67.6795,67.7119,67.2834,67.3562,54072.0
2021-05-12 12:00:00,83.26,83.32,82.89,83.07,61849.0,67.3076,67.3562,67.0085,67.1541,61849.0
2021-05-12 12:10:00,83.03,83.04,82.51,82.66,93245.0,67.1217,67.1298,66.7013,66.8226,93245.0
2021-05-12 12:20:00,82.57,82.78,82.5,82.7,27361.0,66.7499,66.9196,66.6933,66.8549,27361.0
2021-05-12 12:30:00,82.67,82.88,82.46,82.61,57678.0,66.8307,67.0005,66.6609,66.7822,57678.0
2021-05-12 12:40:00,82.63,82.63,82.28,82.54,22473.0,66.7984,66.7984,66.5154,66.7256,22473.0
2021-05-12 12:50:00,82.5,82.66,82.2,82.44,19237.0,66.6933,66.8226,66.4507,66.6448,19237.0
2021-05-12 13:00:00,82.38,82.52,82.22,82.35,34063.0,66.5963,66.7094,66.4669,66.572,34063.0
2021-05-12 13:10:00,82.36,82.89,82.34,82.82,84403.0,66.5801,67.0085,66.5639,66.952,84403.0
2021-05-12 13:20:00,82.8,82.86,82.67,82.69,37500.0,66.9358,66.9843,66.8307,66.8469,37500.0
2021-05-12 13:30:00,82.7,82.87,82.57,82.81,148231.0,66.8549,66.9924,66.7499,66.9439,148231.0
2021-05-12 13:40:00,82.78,82.78,82.31,82.35,19983.0,66.9196,66.9196,66.5397,66.572,19983.0
2021-05-12 13:50:00,82.39,82.65,82.19,82.55,59789.0,66.6043,66.8145,66.4427,66.7337,59789.0
2021-05-12 14:00:00,82.53,82.73,82.23,82.25,46955.0,66.7175,66.8792,66.475,66.4912,46955.0
2021-05-12 14:10:00,82.23,82.41,82.11,82.16,54036.0,66.475,66.6205,66.378,66.4184,54036.0
2021-05-12 14:20:00,82.28,82.28,81.69,81.8,42690.0,66.5154,66.5154,66.0385,66.1274,42690.0
2021-05-12 14:30:00,81.75,82.0,81.62,81.91,66920.0,66.087,66.2891,65.9819,66.2163,66920.0
2021-05-12 14:40:00,81.89,82.1,81.87,82.08,35798.0,66.2001,66.3699,66.184,66.3537,35798.0
2021-05-12 14:50:00,82.04,82.2,81.73,81.73,41526.0,66.3214,66.4507,66.0708,66.0708,41526.0
2021-05-12 15:00:00,81.72,81.81,81.45,81.6,27438.0,66.0627,66.1355,65.8444,65.9657,27438.0
2021-05-12 15:10:00,81.57,81.57,81.21,81.21,20643.0,65.9414,65.9414,65.6504,65.6504,20643.0
2021-05-12 15:20:00,81.15,81.34,81.14,81.3,55070.0,65.6019,65.7555,65.5938,65.7232,55070.0
2021-05-12 15:30:00,81.28,81.37,81.08,81.1,88486.0,65.707,65.7798,65.5453,65.5615,88486.0
2021-05-12 15:40:00,81.11,81.6,81.07,81.48,157640.0,65.5696,65.9657,65.5372,65.8687,157640.0
2021-05-12 15:50:00,81.53,81.59,81.23,81.36,388991.0,65.9091,65.9576,65.6666,65.7717,388991.0
2021-05-13 09:30:00,80.71,81.22,79.86,80.79,171900.0,65.2462,65.6585,64.5591,65.3109,171900.0
2021-05-13 09:40:00,80.57,81.12,80.38,80.81,78611.0,65.133,65.5777,64.9794,65.3271,78611.0
2021-05-13 09:50:00,80.78,81.37,80.77,81.14,84446.0,65.3028,65.7798,65.2947,65.5938,84446.0
2021-05-13 10:00:00,81.14,81.29,80.99,81.0,53766.0,65.5938,65.7151,65.4726,65.4807,53766.0
2021-05-13 10:10:00,81.01,81.24,80.63,80.73,45699.0,65.4887,65.6747,65.1815,65.2624,45699.0
2021-05-13 10:20:00,80.74,81.15,80.73,81.09,33345.0,65.2705,65.6019,65.2624,65.5534,33345.0
2021-05-13 10:30:00,81.08,81.27,80.92,80.94,27765.0,65.5453,65.6989,65.416,65.4322,27765.0
2021-05-13 10:40:00,80.94,81.0,80.31,80.48,35964.0,65.4322,65.4807,64.9229,65.0603,35964.0
2021-05-13 10:50:00,80.45,80.65,80.35,80.5,23154.0,65.036,65.1977,64.9552,65.0765,23154.0
2021-05-13 11:00:00,80.45,80.47,79.92,80.09,77974.0,65.036,65.0522,64.6076,64.745,77974.0
2021-05-13 11:10:00,80.06,80.33,79.95,80.33,27113.0,64.7208,64.939,64.6318,64.939,27113.0
2021-05-13 11:20:00,80.28,80.31,79.89,79.94,20015.0,64.8986,64.9229,64.5833,64.6238,20015.0
2021-05-13 11:30:00,79.99,80.07,79.79,79.96,26057.0,64.6642,64.7288,64.5025,64.6399,26057.0
2021-05-13 11:40:00,79.92,80.03,79.71,79.96,38665.0,64.6076,64.6965,64.4378,64.6399,38665.0
2021-05-13 11:50:00,79.9,79.93,79.45,79.56,50124.0,64.5914,64.6157,64.2276,64.3166,50124.0
2021-05-13 12:00:00,79.59,79.71,79.34,79.68,25717.0,64.3408,64.4378,64.1387,64.4136,25717.0
2021-05-13 12:10:00,79.74,80.04,79.68,79.7,97723.0,64.4621,64.7046,64.4136,64.4297,97723.0
2021-05-13 12:20:00,79.7,79.9,79.48,79.77,36125.0,64.4297,64.5914,64.2519,64.4863,36125.0
2021-05-13 12:30:00,79.77,79.98,79.75,79.79,28475.0,64.4863,64.6561,64.4702,64.5025,28475.0
2021-05-13 12:40:00,79.81,79.93,79.67,79.83,43564.0,64.5187,64.6157,64.4055,64.5348,43564.0
2021-05-13 12:50:00,79.82,79.92,79.28,79.55,36706.0,64.5267,64.6076,64.0902,64.3085,36706.0
2021-05-13 13:00:00,79.53,79.78,79.4,79.61,60161.0,64.2923,64.4944,64.1872,64.357,60161.0
2021-05-13 13:10:00,79.61,79.65,79.4,79.41,40267.0,64.357,64.3893,64.1872,64.1953,40267.0
2021-05-13 13:20:00,79.4,79.43,78.98,79.13,60704.0,64.1872,64.2115,63.8477,63.9689,60704.0
2021-05-13 13:30:00,79.1,79.11,78.76,78.84,67111.0,63.9447,63.9528,63.6698,63.7345,67111.0
2021-05-13 13:40:00,78.85,78.99,78.1,78.1,120270.0,63.7426,63.8558,63.1363,63.1363,120270.0
2021-05-13 13:50:00,78.12,78.92,78.08,78.81,48988.0,63.1525,63.7992,63.1201,63.7103,48988.0
2021-05-13 14:00:00,78.83,79.2,78.8,78.99,67643.0,63.7264,64.0255,63.7022,63.8558,67643.0
2021-05-13 14:10:00,79.0,79.14,78.88,79.01,24930.0,63.8639,63.977,63.7668,63.8719,24930.0
2021-05-13 14:20:00,78.99,79.52,78.99,79.5,42298.0,63.8558,64.2842,63.8558,64.2681,42298.0
2021-05-13 14:30:00,79.46,79.55,79.26,79.35,52368.0,64.2357,64.3085,64.074,64.1468,52368.0
2021-05-13 14:40:00,79.32,79.8,79.3,79.49,43547.0,64.1225,64.5106,64.1064,64.26,43547.0
2021-05-13 14:50:00,79.5,79.69,79.38,79.48,31340.0,64.2681,64.4216,64.171,64.2519,31340.0
2021-05-13 15:00:00,79.51,79.9,79.51,79.83,26970.0,64.2761,64.5914,64.2761,64.5348,26970.0
2021-05-13 15:10:00,79.82,79.83,79.47,79.48,23984.0,64.5267,64.5348,64.2438,64.2519,23984.0
2021-05-13 15:20:00,79.48,79.87,79.44,79.75,41438.0,64.2519,64.5672,64.2195,64.4702,41438.0
2021-05-13 15:30:00,79.75,80.11,79.68,79.93,161019.0,64.4702,64.7612,64.4136,64.6157,161019.0
2021-05-13 15:40:00,79.92,79.92,79.69,79.78,70703.0,64.6076,64.6076,64.4216,64.4944,70703.0
2021-05-13 15:50:00,79.78,79.88,79.54,79.57,233742.0,64.4944,64.5752,64.3004,64.3246,233742.0
2021-05-14 09:30:00,80.55,81.9,80.54,81.46,194578.0,65.1169,66.2082,65.1088,65.8525,194578.0
2021-05-14 09:40:00,81.33,81.48,81.02,81.39,61006.0,65.7474,65.8687,65.4968,65.7959,61006.0
2021-05-14 09:50:00,81.43,82.24,81.38,82.04,87790.0,65.8283,66.4831,65.7879,66.3214,87790.0
2021-05-14 10:00:00,82.05,82.11,81.74,81.9,69014.0,66.3295,66.378,66.0789,66.2082,69014.0
2021-05-14 10:10:00,81.96,82.04,81.27,81.35,43641.0,66.2567,66.3214,65.6989,65.7636,43641.0
2021-05-14 10:20:00,81.34,81.91,81.3,81.72,62460.0,65.7555,66.2163,65.7232,66.0627,62460.0
2021-05-14 10:30:00,81.71,82.02,81.55,81.61,82079.0,66.0546,66.3052,65.9253,65.9738,82079.0
2021-05-14 10:40:00,81.59,81.8,81.49,81.59,88825.0,65.9576,66.1274,65.8768,65.9576,88825.0
2021-05-14 10:50:00,81.6,81.74,81.38,81.51,36985.0,65.9657,66.0789,65.7879,65.8929,36985.0
2021-05-14 11:00:00,81.51,81.63,81.33,81.49,34664.0,65.8929,65.99,65.7474,65.8768,34664.0
2021-05-14 11:10:00,81.51,81.63,81.35,81.59,91976.0,65.8929,65.99,65.7636,65.9576,91976.0
2021-05-14 11:20:00,81.57,82.15,81.55,81.96,94772.0,65.9414,66.4103,65.9253,66.2567,94772.0
2021-05-14 11:30:00,81.99,82.17,81.82,82.15,100135.0,66.281,66.4265,66.1435,66.4103,100135.0
2021-05-14 11:40:00,82.13,82.37,82.0,82.16,157400.0,66.3942,66.5882,66.2891,66.4184,157400.0
2021-05-14 11:50:00,82.16,82.24,81.83,81.85,27404.0,66.4184,66.4831,66.1516,66.1678,27404.0
2021-05-14 12:00:00,81.83,82.1,81.83,81.97,38753.0,66.1516,66.3699,66.1516,66.2648,38753.0
2021-05-14 12:10:00,82.04,82.32,82.02,82.32,33915.0,66.3214,66.5478,66.3052,66.5478,33915.0
2021-05-14 12:20:00,82.31,82.44,82.22,82.24,21657.0,66.5397,66.6448,66.4669,66.4831,21657.0
2021-05-14 12:30:00,82.23,82.36,82.08,82.17,14885.0,66.475,66.5801,66.3537,66.4265,14885.0
2021-05-14 12:40:00,82.19,82.52,82.18,82.45,31203.0,66.4427,66.7094,66.4346,66.6528,31203.0
2021-05-14 12:50:00,82.45,82.6,82.45,82.56,26199.0,66.6528,66.7741,66.6528,66.7418,26199.0
2021-05-14 13:00:00,82.58,82.68,82.38,82.44,130123.0,66.7579,66.8388,66.5963,66.6448,130123.0
2021-05-14 13:10:00,82.44,82.55,82.43,82.43,48825.0,66.6448,66.7337,66.6367,66.6367,48825.0
2021-05-14 13:20:00,82.44,82.73,82.44,82.66,43542.0,66.6448,66.8792,66.6448,66.8226,43542.0
2021-05-14 13:30:00,82.67,82.68,82.42,82.61,39432.0,66.8307,66.8388,66.6286,66.7822,39432.0
2021-05-14 13:40:00,82.61,82.68,82.39,82.44,31123.0,66.7822,66.8388,66.6043,66.6448,31123.0
2021-05-14 13:50:00,82.44,82.57,82.25,82.29,71141.0,66.6448,66.7499,66.4912,66.5235,71141.0
2021-05-14 14:00:00,82.29,82.57,82.26,82.57,46965.0,66.5235,66.7499,66.4992,66.7499,46965.0
2021-05-14 14:10:00,82.56,82.98,82.56,82.9,60272.0,66.7418,67.0813,66.7418,67.0166,60272.0
2021-05-14 14:20:00,82.89,83.02,82.76,82.94,47835.0,67.0085,67.1136,66.9034,67.049,47835.0
2021-05-14 14:30:00,82.95,83.0,82.74,82.77,50637.0,67.057,67.0975,66.8873,66.9115,50637.0
2021-05-14 14:40:00,82.78,82.8,82.57,82.69,30027.0,66.9196,66.9358,66.7499,66.8469,30027.0
2021-05-14 14:50:00,82.67,82.84,82.63,82.73,34487.0,66.8307,66.9681,66.7984,66.8792,34487.0
2021-05-14 15:00:00,82.72,82.74,82.5,82.6,67890.0,66.8711,66.8873,66.6933,66.7741,67890.0
2021-05-14 15:10:00,82.61,82.84,82.6,82.75,50848.0,66.7822,66.9681,66.7741,66.8954,50848.0
2021-05-14 15:20:00,82.73,82.79,82.63,82.74,68555.0,66.8792,66.9277,66.7984,66.8873,68555.0
2021-05-14 15:30:00,82.75,82.8,82.46,82.59,51299.0,66.8954,66.9358,66.6609,66.766,51299.0
2021-05-14 15:40:00,82.56,82.59,82.25,82.26,127187.0,66.7418,66.766,66.4912,66.4992,127187.0
2021-05-14 15:50:00,82.28,82.66,82.25,82.6,339143.0,66.5154,66.8226,66.4912,66.7741,339143.0
2021-05-17 09:30:00,81.84,83.91,81.84,83.73,97744.0,66.1597,67.8331,66.1597,67.6876,97744.0
2021-05-17 09:40:00,83.78,83.78,82.23,82.23,48511.0,67.728,67.728,66.475,66.475,48511.0
2021-05-17 09:50:00,82.24,82.52,81.99,82.51,68686.0,66.4831,66.7094,66.281,66.7013,68686.0
2021-05-17 10:00:00,82.47,82.95,82.19,82.65,53102.0,66.669,67.057,66.4427,66.8145,53102.0
2021-05-17 10:10:00,82.59,83.24,82.45,83.13,48103.0,66.766,67.2915,66.6528,67.2026,48103.0
2021-05-17 10:20:00,83.09,83.12,82.48,82.48,53157.0,67.1702,67.1945,66.6771,66.6771,53157.0
2021-05-17 10:30:00,82.49,83.08,82.41,82.89,104700.0,66.6852,67.1621,66.6205,67.0085,104700.0
2021-05-17 10:40:00,82.92,83.12,82.74,82.85,41500.0,67.0328,67.1945,66.8873,66.9762,41500.0
2021-05-17 10:50:00,82.9,83.11,82.72,82.96,42760.0,67.0166,67.1864,66.8711,67.0651,42760.0
2021-05-17 11:00:00,82.94,82.94,82.43,82.68,18019.0,67.049,67.049,66.6367,66.8388,18019.0
2021-05-17 11:10:00,82.65,83.1,82.63,82.98,26296.0,66.8145,67.1783,66.7984,67.0813,26296.0
2021-05-17 11:20:00,83.04,83.16,82.83,82.95,35261.0,67.1298,67.2268,66.96,67.057,35261.0
2021-05-17 11:30:00,82.97,83.14,82.89,82.89,42446.0,67.0732,67.2106,67.0085,67.0085,42446.0
2021-05-17 11:40:00,82.95,83.09,82.93,83.09,28419.0,67.057,67.1702,67.0409,67.1702,28419.0
2021-05-17 11:50:00,83.07,83.15,82.93,83.0,78508.0,67.1541,67.2187,67.0409,67.0975,78508.0
2021-05-17 12:00:00,83.0,83.03,82.81,82.89,112709.0,67.0975,67.1217,66.9439,67.0085,112709.0
2021-05-17 12:10:00,82.89,82.95,82.8,82.89,29708.0,67.0085,67.057,66.9358,67.0085,29708.0
2021-05-17 12:20:00,82.9,83.05,82.82,83.0,102409.0,67.0166,67.1379,66.952,67.0975,102409.0
2021-05-17 12:30:00,82.98,83.1,82.86,82.91,103491.0,67.0813,67.1783,66.9843,67.0247,103491.0
2021-05-17 12:40:00,82.92,83.07,82.88,83.04,26364.0,67.0328,67.1541,67.0005,67.1298,26364.0
2021-05-17 12:50:00,83.04,83.06,82.9,82.97,15578.0,67.1298,67.146,67.0166,67.0732,15578.0
2021-05-17 13:00:00,82.99,83.24,82.98,83.11,33381.0,67.0894,67.2915,67.0813,67.1864,33381.0
2021-05-17 13:10:00,83.11,83.22,82.92,82.98,54449.0,67.1864,67.2753,67.0328,67.0813,54449.0
2021-05-17 13:20:00,82.99,83.24,82.98,83.19,28658.0,67.0894,67.2915,67.0813,67.2511,28658.0
2021-05-17 13:30:00,83.25,83.29,82.94,83.17,57082.0,67.2996,67.3319,67.049,67.2349,57082.0
2021-05-17 13:40:00,83.2,83.44,82.99,83.42,36333.0,67.2591,67.4532,67.0894,67.437,36333.0
2021-05-17 13:50:00,83.4,83.66,83.36,83.6,16517.0,67.4208,67.631,67.3885,67.5825,16517.0
2021-05-17 14:00:00,83.62,83.99,83.57,83.91,26134.0,67.5987,67.8978,67.5583,67.8331,26134.0
2021-05-17 14:10:00,83.95,84.16,83.88,84.13,24817.0,67.8654,68.0352,67.8089,68.011,24817.0
2021-05-17 14:20:00,84.08,84.11,83.82,83.98,54402.0,67.9705,67.9948,67.7604,67.8897,54402.0
2021-05-17 14:30:00,83.99,84.3,83.95,84.02,117133.0,67.8978,68.1484,67.8654,67.922,117133.0
2021-05-17 14:40:00,84.04,84.08,83.76,83.76,54116.0,67.9382,67.9705,67.7119,67.7119,54116.0
2021-05-17 14:50:00,83.76,84.37,83.75,84.36,169759.0,67.7119,68.205,67.7038,68.1969,169759.0
2021-05-17 15:00:00,84.36,84.58,84.24,84.52,47087.0,68.1969,68.3747,68.0999,68.3262,47087.0
2021-05-17 15:10:00,84.52,84.73,84.48,84.66,57590.0,68.3262,68.496,68.2939,68.4394,57590.0
2021-05-17 15:20:00,84.66,84.76,84.61,84.74,59698.0,68.4394,68.5203,68.399,68.5041,59698.0
2021-05-17 15:30:00,84.77,84.87,84.51,84.7,139046.0,68.5283,68.6092,68.3182,68.4717,139046.0
2021-05-17 15:40:00,84.72,84.84,84.58,84.64,136267.0,68.4879,68.5849,68.3747,68.4232,136267.0
2021-05-17 15:50:00,84.64,85.13,84.64,85.1,352481.0,68.4232,68.8194,68.4232,68.7951,352481.0
2021-05-18 09:30:00,85.51,85.81,84.02,85.32,122186.0,69.1266,69.3691,67.922,68.973,122186.0
2021-05-18 09:40:00,85.39,85.39,84.35,84.67,71024.0,69.0295,69.0295,68.1888,68.4475,71024.0
2021-05-18 09:50:00,84.73,84.87,84.37,84.37,40590.0,68.496,68.6092,68.205,68.205,40590.0
2021-05-18 10:00:00,84.4,84.57,84.03,84.38,53585.0,68.2292,68.3667,67.9301,68.2131,53585.0
2021-05-18 10:10:00,84.38,84.52,83.97,84.0,78891.0,68.2131,68.3262,67.8816,67.9059,78891.0
2021-05-18 10:20:00,83.97,84.84,83.97,84.5,148123.0,67.8816,68.5849,67.8816,68.3101,148123.0
2021-05-18 10:30:00,84.52,84.91,84.44,84.54,30385.0,68.3262,68.6415,68.2616,68.3424,30385.0
2021-05-18 10:40:00,84.52,84.74,84.23,84.44,29311.0,68.3262,68.5041,68.0918,68.2616,29311.0
2021-05-18 10:50:00,84.48,84.54,84.11,84.48,23304.0,68.2939,68.3424,67.9948,68.2939,23304.0
2021-05-18 11:00:00,84.46,84.46,83.89,84.17,49527.0,68.2777,68.2777,67.8169,68.0433,49527.0
2021-05-18 11:10:00,84.16,84.64,84.14,84.53,25460.0,68.0352,68.4232,68.019,68.3343,25460.0
2021-05-18 11:20:00,84.53,84.7,84.48,84.6,42518.0,68.3343,68.4717,68.2939,68.3909,42518.0
2021-05-18 11:30:00,84.61,84.79,84.57,84.7,22665.0,68.399,68.5445,68.3667,68.4717,22665.0
2021-05-18 11:40:00,84.73,84.8,84.4,84.79,60932.0,68.496,68.5526,68.2292,68.5445,60932.0
2021-05-18 11:50:00,84.83,84.98,84.64,84.78,52979.0,68.5768,68.6981,68.4232,68.5364,52979.0
2021-05-18 12:00:00,84.76,84.77,83.71,83.89,132063.0,68.5203,68.5283,67.6714,67.8169,132063.0
2021-05-18 12:10:00,83.87,84.0,82.86,82.99,115391.0,67.8008,67.9059,66.9843,67.0894,115391.0
2021-05-18 12:20:00,82.99,83.99,82.82,83.82,100719.0,67.0894,67.8978,66.952,67.7604,100719.0
2021-05-18 12:30:00,83.84,83.84,83.46,83.6,35530.0,67.7765,67.7765,67.4693,67.5825,35530.0
2021-05-18 12:40:00,83.63,83.97,83.63,83.7,36963.0,67.6068,67.8816,67.6068,67.6633,36963.0
2021-05-18 12:50:00,83.67,83.75,83.45,83.52,42738.0,67.6391,67.7038,67.4612,67.5178,42738.0
2021-05-18 13:00:00,83.48,83.55,83.16,83.23,36795.0,67.4855,67.5421,67.2268,67.2834,36795.0
2021-05-18 13:10:00,83.23,83.44,83.06,83.34,62869.0,67.2834,67.4532,67.146,67.3723,62869.0
2021-05-18 13:20:00,83.32,83.42,83.24,83.39,28765.0,67.3562,67.437,67.2915,67.4127,28765.0
2021-05-18 13:30:00,83.4,83.49,83.21,83.41,29860.0,67.4208,67.4936,67.2672,67.4289,29860.0
2021-05-18 13:40:00,83.41,83.57,83.39,83.53,17204.0,67.4289,67.5583,67.4127,67.5259,17204.0
2021-05-18 13:50:00,83.52,83.62,83.46,83.48,20493.0,67.5178,67.5987,67.4693,67.4855,20493.0
2021-05-18 14:00:00,83.5,83.68,83.38,83.61,20788.0,67.5017,67.6472,67.4047,67.5906,20788.0
2021-05-18 14:10:00,83.65,83.97,83.61,83.87,35034.0,67.6229,67.8816,67.5906,67.8008,35034.0
2021-05-18 14:20:00,83.88,83.89,83.6,83.75,30183.0,67.8089,67.8169,67.5825,67.7038,30183.0
2021-05-18 14:30:00,83.74,83.76,83.36,83.36,30301.0,67.6957,67.7119,67.3885,67.3885,30301.0
2021-05-18 14:40:00,83.37,83.47,83.25,83.35,20337.0,67.3966,67.4774,67.2996,67.3804,20337.0
2021-05-18 14:50:00,83.34,84.03,83.25,83.65,49095.0,67.3723,67.9301,67.2996,67.6229,49095.0
2021-05-18 15:00:00,83.67,83.75,83.55,83.74,17744.0,67.6391,67.7038,67.5421,67.6957,17744.0
2021-05-18 15:10:00,83.76,83.93,83.63,83.9,20410.0,67.7119,67.8493,67.6068,67.825,20410.0
2021-05-18 15:20:00,83.9,84.08,83.88,84.03,20869.0,67.825,67.9705,67.8089,67.9301,20869.0
2021-05-18 15:30:00,84.03,84.22,83.94,84.21,42396.0,67.9301,68.0837,67.8574,68.0756,42396.0
2021-05-18 15:40:00,84.19,84.24,83.62,83.63,77776.0,68.0595,68.0999,67.5987,67.6068,77776.0
2021-05-18 15:50:00,83.57,83.59,82.94,82.96,273303.0,67.5583,67.5744,67.049,67.0651,273303.0
2021-05-19 09:30:00,80.56,82.05,80.12,81.09,160688.0,65.125,66.3295,64.7693,65.5534,160688.0
2021-05-19 09:40:00,81.04,81.22,80.47,80.53,63115.0,65.513,65.6585,65.0522,65.1007,63115.0
2021-05-19 09:50:00,80.54,80.78,79.98,80.21,119715.0,65.1088,65.3028,64.6561,64.842,119715.0
2021-05-19 10:00:00,80.18,80.24,79.49,79.64,122741.0,64.8178,64.8663,64.26,64.3812,122741.0
2021-05-19 10:10:00,79.58,79.74,79.36,79.56,109534.0,64.3327,64.4621,64.1549,64.3166,109534.0
2021-05-19 10:20:00,79.55,79.65,79.02,79.52,88482.0,64.3085,64.3893,63.88,64.2842,88482.0
2021-05-19 10:30:00,79.47,79.65,78.9,78.94,66284.0,64.2438,64.3893,63.783,63.8153,66284.0
2021-05-19 10:40:00,78.87,79.58,78.83,79.2,57218.0,63.7588,64.3327,63.7264,64.0255,57218.0
2021-05-19 10:50:00,79.19,79.5,79.04,79.46,83319.0,64.0174,64.2681,63.8962,64.2357,83319.0
2021-05-19 11:00:00,79.46,80.14,79.21,80.05,63126.0,64.2357,64.7854,64.0336,64.7127,63126.0
2021-05-19 11:10:00,80.04,80.33,79.96,79.96,21635.0,64.7046,64.939,64.6399,64.6399,21635.0
2021-05-19 11:20:00,79.97,80.53,79.93,80.52,25172.0,64.648,65.1007,64.6157,65.0926,25172.0
2021-05-19 11:30:00,80.56,80.59,80.28,80.35,17745.0,65.125,65.1492,64.8986,64.9552,17745.0
2021-05-19 11:40:00,80.33,80.54,80.27,80.54,25930.0,64.939,65.1088,64.8905,65.1088,25930.0
2021-05-19 11:50:00,80.5,80.62,80.32,80.53,25276.0,65.0765,65.1735,64.9309,65.1007,25276.0
2021-05-19 12:00:00,80.48,80.5,80.23,80.44,30379.0,65.0603,65.0765,64.8582,65.028,30379.0
2021-05-19 12:10:00,80.44,81.16,80.44,81.1,39405.0,65.028,65.61,65.028,65.5615,39405.0
2021-05-19 12:20:00,81.08,81.29,81.0,81.03,48523.0,65.5453,65.7151,65.4807,65.5049,48523.0
2021-05-19 12:30:00,81.01,81.01,80.8,80.91,43670.0,65.4887,65.4887,65.319,65.4079,43670.0
2021-05-19 12:40:00,80.91,81.16,80.79,80.82,65274.0,65.4079,65.61,65.3109,65.3351,65274.0
2021-05-19 12:50:00,80.84,81.1,80.77,80.97,39778.0,65.3513,65.5615,65.2947,65.4564,39778.0
2021-05-19 13:00:00,80.98,81.31,80.92,81.26,42394.0,65.4645,65.7313,65.416,65.6908,42394.0
2021-05-19 13:10:00,81.26,81.8,81.26,81.8,44708.0,65.6908,66.1274,65.6908,66.1274,44708.0
2021-05-19 13:20:00,81.78,81.84,81.26,81.51,30519.0,66.1112,66.1597,65.6908,65.8929,30519.0
2021-05-19 13:30:00,81.53,81.53,81.19,81.24,17552.0,65.9091,65.9091,65.6343,65.6747,17552.0
2021-05-19 13:40:00,81.25,81.25,81.05,81.15,21878.0,65.6828,65.6828,65.5211,65.6019,21878.0
2021-05-19 13:50:00,81.18,81.2,81.03,81.1,21589.0,65.6262,65.6423,65.5049,65.5615,21589.0
2021-05-19 14:00:00,81.12,81.22,80.35,80.49,52851.0,65.5777,65.6585,64.9552,65.0684,52851.0
2021-05-19 14:10:00,80.49,80.59,79.94,80.09,75590.0,65.0684,65.1492,64.6238,64.745,75590.0
2021-05-19 14:20:00,80.12,80.8,80.1,80.51,42558.0,64.7693,65.319,64.7531,65.0845,42558.0
2021-05-19 14:30:00,80.5,80.7,80.17,80.2,45921.0,65.0765,65.2381,64.8097,64.8339,45921.0
2021-05-19 14:40:00,80.22,80.35,80.07,80.12,51473.0,64.8501,64.9552,64.7288,64.7693,51473.0
2021-05-19 14:50:00,80.11,80.15,79.76,79.76,107014.0,64.7612,64.7935,64.4782,64.4782,107014.0
2021-05-19 15:00:00,79.74,79.94,79.59,79.8,90174.0,64.4621,64.6238,64.3408,64.5106,90174.0
2021-05-19 15:10:00,79.77,80.18,79.77,80.15,55480.0,64.4863,64.8178,64.4863,64.7935,55480.0
2021-05-19 15:20:00,80.16,80.33,80.07,80.1,170910.0,64.8016,64.939,64.7288,64.7531,170910.0
2021-05-19 15:30:00,80.11,80.41,79.99,80.36,153974.0,64.7612,65.0037,64.6642,64.9633,153974.0
2021-05-19 15:40:00,80.35,80.55,80.21,80.3,105252.0,64.9552,65.1169,64.842,64.9148,105252.0
2021-05-19 15:50:00,80.32,80.66,80.3,80.5,298436.0,64.9309,65.2058,64.9148,65.0765,298436.0
2021-05-20 09:30:00,80.6,81.06,79.3,79.37,168888.0,65.1573,65.5292,64.1064,64.163,168888.0
2021-05-20 09:40:00,79.31,79.76,79.06,79.25,84932.0,64.1145,64.4782,63.9124,64.066,84932.0
2021-05-20 09:50:00,79.25,79.94,79.25,79.69,115193.0,64.066,64.6238,64.066,64.4216,115193.0
2021-05-20 10:00:00,79.65,79.66,78.91,78.97,49726.0,64.3893,64.3974,63.7911,63.8396,49726.0
2021-05-20 10:10:00,79.0,79.37,78.84,79.19,73368.0,63.8639,64.163,63.7345,64.0174,73368.0
2021-05-20 10:20:00,79.22,79.61,79.22,79.31,36097.0,64.0417,64.357,64.0417,64.1145,36097.0
2021-05-20 10:30:00,79.3,79.3,78.8,78.97,47458.0,64.1064,64.1064,63.7022,63.8396,47458.0
2021-05-20 10:40:00,78.95,79.16,78.73,78.82,127596.0,63.8234,63.9932,63.6456,63.7183,127596.0
2021-05-20 10:50:00,78.81,79.17,78.71,79.02,60525.0,63.7103,64.0013,63.6294,63.88,60525.0
2021-05-20 11:00:00,79.02,79.05,78.75,78.87,101197.0,63.88,63.9043,63.6618,63.7588,101197.0
2021-05-20 11:10:00,78.88,79.14,78.82,79.01,80755.0,63.7668,63.977,63.7183,63.8719,80755.0
2021-05-20 11:20:00,79.0,79.39,79.0,79.33,37954.0,63.8639,64.1791,63.8639,64.1306,37954.0
2021-05-20 11:30:00,79.31,79.64,79.31,79.61,41964.0,64.1145,64.3812,64.1145,64.357,41964.0
2021-05-20 11:40:00,79.61,79.73,79.54,79.68,16880.0,64.357,64.454,64.3004,64.4136,16880.0
2021-05-20 11:50:00,79.71,79.83,79.51,79.79,23862.0,64.4378,64.5348,64.2761,64.5025,23862.0
2021-05-20 12:00:00,79.78,79.84,79.65,79.74,32048.0,64.4944,64.5429,64.3893,64.4621,32048.0
2021-05-20 12:10:00,79.76,79.91,79.68,79.7,28543.0,64.4782,64.5995,64.4136,64.4297,28543.0
2021-05-20 12:20:00,79.71,79.72,79.3,79.32,27081.0,64.4378,64.4459,64.1064,64.1225,27081.0
2021-05-20 12:30:00,79.3,79.37,78.98,78.98,25369.0,64.1064,64.163,63.8477,63.8477,25369.0
2021-05-20 12:40:00,78.96,79.21,78.94,79.2,22205.0,63.8315,64.0336,63.8153,64.0255,22205.0
2021-05-20 12:50:00,79.13,79.45,79.13,79.41,14763.0,63.9689,64.2276,63.9689,64.1953,14763.0
2021-05-20 13:00:00,79.37,79.65,79.35,79.6,15317.0,64.163,64.3893,64.1468,64.3489,15317.0
2021-05-20 13:10:00,79.63,79.73,79.51,79.63,30981.0,64.3731,64.454,64.2761,64.3731,30981.0
2021-05-20 13:20:00,79.64,79.87,79.57,79.78,25895.0,64.3812,64.5672,64.3246,64.4944,25895.0
2021-05-20 13:30:00,79.79,79.79,79.46,79.63,63003.0,64.5025,64.5025,64.2357,64.3731,63003.0
2021-05-20 13:40:00,79.57,79.69,79.4,79.58,30537.0,64.3246,64.4216,64.1872,64.3327,30537.0
2021-05-20 13:50:00,79.57,79.61,79.34,79.59,27569.0,64.3246,64.357,64.1387,64.3408,27569.0
2021-05-20 14:00:00,79.58,80.01,79.52,79.98,54327.0,64.3327,64.6803,64.2842,64.6561,54327.0
2021-05-20 14:10:00,79.97,80.11,79.86,79.86,52120.0,64.648,64.7612,64.5591,64.5591,52120.0
2021-05-20 14:20:00,79.86,79.99,79.82,79.89,22076.0,64.5591,64.6642,64.5267,64.5833,22076.0
2021-05-20 14:30:00,79.9,79.92,79.67,79.8,35335.0,64.5914,64.6076,64.4055,64.5106,35335.0
2021-05-20 14:40:00,79.79,80.15,79.78,80.14,47385.0,64.5025,64.7935,64.4944,64.7854,47385.0
2021-05-20 14:50:00,80.15,80.3,80.14,80.21,20050.0,64.7935,64.9148,64.7854,64.842,20050.0
2021-05-20 15:00:00,80.2,80.53,80.15,80.49,56775.0,64.8339,65.1007,64.7935,65.0684,56775.0
2021-05-20 15:10:00,80.5,80.73,80.5,80.55,54503.0,65.0765,65.2624,65.0765,65.1169,54503.0
2021-05-20 15:20:00,80.55,80.82,80.48,80.8,59266.0,65.1169,65.3351,65.0603,65.319,59266.0
2021-05-20 15:30:00,80.79,80.82,80.58,80.63,51061.0,65.3109,65.3351,65.1411,65.1815,51061.0
2021-05-20 15:40:00,80.61,80.87,80.6,80.63,58131.0,65.1654,65.3756,65.1573,65.1815,58131.0
2021-05-20 15:50:00,80.63,80.81,80.39,80.5,228061.0,65.1815,65.3271,64.9875,65.0765,228061.0
2021-05-21 09:30:00,81.46,82.04,81.14,81.75,153523.0,65.8525,66.3214,65.5938,66.087,153523.0
2021-05-21 09:40:00,81.69,82.23,81.69,82.1,47108.0,66.0385,66.475,66.0385,66.3699,47108.0
2021-05-21 09:50:00,81.93,82.07,81.72,81.73,36650.0,66.2325,66.3456,66.0627,66.0708,36650.0
2021-05-21 10:00:00,81.72,81.84,81.27,81.52,26719.0,66.0627,66.1597,65.6989,65.901,26719.0
2021-05-21 10:10:00,81.5,81.5,80.85,81.03,27569.0,65.8849,65.8849,65.3594,65.5049,27569.0
2021-05-21 10:20:00,81.09,81.35,80.99,81.2,23665.0,65.5534,65.7636,65.4726,65.6423,23665.0
2021-05-21 10:30:00,81.22,81.49,81.1,81.1,21998.0,65.6585,65.8768,65.5615,65.5615,21998.0
2021-05-21 10:40:00,81.08,81.17,80.83,81.0,30851.0,65.5453,65.6181,65.3432,65.4807,30851.0
2021-05-21 10:50:00,81.01,81.25,80.98,81.25,21665.0,65.4887,65.6828,65.4645,65.6828,21665.0
2021-05-21 11:00:00,81.24,81.55,81.2,81.38,24164.0,65.6747,65.9253,65.6423,65.7879,24164.0
2021-05-21 11:10:00,81.37,81.43,81.09,81.14,13570.0,65.7798,65.8283,65.5534,65.5938,13570.0
2021-05-21 11:20:00,81.12,81.15,80.88,80.91,24881.0,65.5777,65.6019,65.3836,65.4079,24881.0
2021-05-21 11:30:00,80.95,81.06,80.84,80.98,49171.0,65.4402,65.5292,65.3513,65.4645,49171.0
2021-05-21 11:40:00,80.96,81.27,80.95,81.06,43363.0,65.4483,65.6989,65.4402,65.5292,43363.0
2021-05-21 11:50:00,81.08,81.1,80.76,80.84,43027.0,65.5453,65.5615,65.2866,65.3513,43027.0
2021-05-21 12:00:00,80.85,80.9,80.64,80.64,64954.0,65.3594,65.3998,65.1896,65.1896,64954.0
2021-05-21 12:10:00,80.66,80.82,80.61,80.63,25878.0,65.2058,65.3351,65.1654,65.1815,25878.0
2021-05-21 12:20:00,80.62,80.76,80.58,80.7,14584.0,65.1735,65.2866,65.1411,65.2381,14584.0
2021-05-21 12:30:00,80.7,80.79,80.31,80.33,154846.0,65.2381,65.3109,64.9229,64.939,154846.0
2021-05-21 12:40:00,80.33,80.57,80.33,80.34,24336.0,64.939,65.133,64.939,64.9471,24336.0
2021-05-21 12:50:00,80.36,80.41,80.12,80.3,25283.0,64.9633,65.0037,64.7693,64.9148,25283.0
2021-05-21 13:00:00,80.28,80.46,80.21,80.41,34760.0,64.8986,65.0441,64.842,65.0037,34760.0
2021-05-21 13:10:00,80.41,80.52,80.33,80.43,20175.0,65.0037,65.0926,64.939,65.0199,20175.0
2021-05-21 13:20:00,80.47,80.65,80.47,80.53,20080.0,65.0522,65.1977,65.0522,65.1007,20080.0
2021-05-21 13:30:00,80.53,80.88,80.5,80.79,15516.0,65.1007,65.3836,65.0765,65.3109,15516.0
2021-05-21 13:40:00,80.84,80.91,80.69,80.75,18529.0,65.3513,65.4079,65.2301,65.2786,18529.0
2021-05-21 13:50:00,80.73,80.85,80.67,80.83,16158.0,65.2624,65.3594,65.2139,65.3432,16158.0
2021-05-21 14:00:00,80.84,80.84,80.58,80.75,23197.0,65.3513,65.3513,65.1411,65.2786,23197.0
2021-05-21 14:10:00,80.75,80.81,80.61,80.78,25102.0,65.2786,65.3271,65.1654,65.3028,25102.0
2021-05-21 14:20:00,80.78,80.81,80.65,80.7,25678.0,65.3028,65.3271,65.1977,65.2381,25678.0
2021-05-21 14:30:00,80.73,80.8,80.63,80.63,26748.0,65.2624,65.319,65.1815,65.1815,26748.0
2021-05-21 14:40:00,80.62,80.62,80.49,80.52,28326.0,65.1735,65.1735,65.0684,65.0926,28326.0
2021-05-21 14:50:00,80.52,80.99,80.51,80.99,17847.0,65.0926,65.4726,65.0845,65.4726,17847.0
2021-05-21 15:00:00,80.99,80.99,80.64,80.82,19994.0,65.4726,65.4726,65.1896,65.3351,19994.0
2021-05-21 15:10:00,80.82,81.01,80.82,80.89,20089.0,65.3351,65.4887,65.3351,65.3917,20089.0
2021-05-21 15:20:00,80.9,81.03,80.87,80.87,32166.0,65.3998,65.5049,65.3756,65.3756,32166.0
2021-05-21 15:30:00,80.87,80.96,80.7,80.73,42043.0,65.3756,65.4483,65.2381,65.2624,42043.0
2021-05-21 15:40:00,80.7,80.72,80.45,80.58,65231.0,65.2381,65.2543,65.036,65.1411,65231.0
2021-05-21 15:50:00,80.57,80.57,79.99,80.07,250306.0,65.133,65.133,64.6642,64.7288,250306.0
2021-05-24 09:30:00,80.89,80.94,79.13,79.26,119418.0,65.3917,65.4322,63.9689,64.074,119418.0
2021-05-24 09:40:00,79.31,80.18,78.84,80.13,75347.0,64.1145,64.8178,63.7345,64.7773,75347.0
2021-05-24 09:50:00,80.1,80.77,80.07,80.3,49369.0,64.7531,65.2947,64.7288,64.9148,49369.0
2021-05-24 10:00:00,80.32,80.56,79.94,80.5,54516.0,64.9309,65.125,64.6238,65.0765,54516.0
2021-05-24 10:10:00,80.47,80.58,80.08,80.47,33224.0,65.0522,65.1411,64.7369,65.0522,33224.0
2021-05-24 10:20:00,80.53,80.72,80.39,80.47,29649.0,65.1007,65.2543,64.9875,65.0522,29649.0
2021-05-24 10:30:00,80.41,80.61,80.28,80.5,48967.0,65.0037,65.1654,64.8986,65.0765,48967.0
2021-05-24 10:40:00,80.46,80.46,80.16,80.18,39414.0,65.0441,65.0441,64.8016,64.8178,39414.0
2021-05-24 10:50:00,80.19,80.35,80.16,80.2,55105.0,64.8259,64.9552,64.8016,64.8339,55105.0
2021-05-24 11:00:00,80.25,80.46,80.21,80.43,29549.0,64.8744,65.0441,64.842,65.0199,29549.0
2021-05-24 11:10:00,80.42,80.44,80.19,80.24,67657.0,65.0118,65.028,64.8259,64.8663,67657.0
2021-05-24 11:20:00,80.25,80.38,80.2,80.37,87216.0,64.8744,64.9794,64.8339,64.9714,87216.0
2021-05-24 11:30:00,80.36,80.42,80.2,80.23,62222.0,64.9633,65.0118,64.8339,64.8582,62222.0
2021-05-24 11:40:00,80.24,80.28,80.16,80.21,23599.0,64.8663,64.8986,64.8016,64.842,23599.0
2021-05-24 11:50:00,80.23,80.24,79.92,80.01,39378.0,64.8582,64.8663,64.6076,64.6803,39378.0
2021-05-24 12:00:00,80.02,80.04,79.49,79.58,61097.0,64.6884,64.7046,64.26,64.3327,61097.0
2021-05-24 12:10:00,79.59,80.08,79.58,80.03,47199.0,64.3408,64.7369,64.3327,64.6965,47199.0
2021-05-24 12:20:00,80.04,80.1,79.8,79.91,28442.0,64.7046,64.7531,64.5106,64.5995,28442.0
2021-05-24 12:30:00,79.9,80.07,79.74,80.05,59166.0,64.5914,64.7288,64.4621,64.7127,59166.0
2021-05-24 12:40:00,80.06,80.09,79.93,80.08,53649.0,64.7208,64.745,64.6157,64.7369,53649.0
2021-05-24 12:50:00,80.05,80.28,80.02,80.08,128124.0,64.7127,64.8986,64.6884,64.7369,128124.0
2021-05-24 13:00:00,80.07,80.15,79.96,80.12,53249.0,64.7288,64.7935,64.6399,64.7693,53249.0
2021-05-24 13:10:00,80.11,80.23,80.02,80.04,128582.0,64.7612,64.8582,64.6884,64.7046,128582.0
2021-05-24 13:20:00,80.03,80.08,79.89,79.9,117090.0,64.6965,64.7369,64.5833,64.5914,117090.0
2021-05-24 13:30:00,79.9,80.01,79.77,79.97,81064.0,64.5914,64.6803,64.4863,64.648,81064.0
2021-05-24 13:40:00,79.98,80.25,79.96,80.12,77981.0,64.6561,64.8744,64.6399,64.7693,77981.0
2021-05-24 13:50:00,80.11,80.19,80.06,80.12,53907.0,64.7612,64.8259,64.7208,64.7693,53907.0
2021-05-24 14:00:00,80.13,80.15,80.0,80.01,77684.0,64.7773,64.7935,64.6723,64.6803,77684.0
2021-05-24 14:10:00,80.0,80.1,79.94,80.0,86231.0,64.6723,64.7531,64.6238,64.6723,86231.0
2021-05-24 14:20:00,80.03,80.07,79.98,80.05,66025.0,64.6965,64.7288,64.6561,64.7127,66025.0
2021-05-24 14:30:00,80.05,80.1,79.93,79.93,61098.0,64.7127,64.7531,64.6157,64.6157,61098.0
2021-05-24 14:40:00,79.93,80.03,79.88,80.01,34435.0,64.6157,64.6965,64.5752,64.6803,34435.0
2021-05-24 14:50:00,80.02,80.02,79.93,79.96,34589.0,64.6884,64.6884,64.6157,64.6399,34589.0
2021-05-24 15:00:00,79.97,80.05,79.93,79.96,45468.0,64.648,64.7127,64.6157,64.6399,45468.0
2021-05-24 15:10:00,79.96,80.1,79.91,79.92,49434.0,64.6399,64.7531,64.5995,64.6076,49434.0
2021-05-24 15:20:00,79.92,80.15,79.85,80.07,78508.0,64.6076,64.7935,64.551,64.7288,78508.0
2021-05-24 15:30:00,80.09,80.18,79.97,80.13,102087.0,64.745,64.8178,64.648,64.7773,102087.0
2021-05-24 15:40:00,80.13,80.21,80.07,80.18,169165.0,64.7773,64.842,64.7288,64.8178,169165.0
2021-05-24 15:50:00,80.19,80.32,79.94,80.14,552278.0,64.8259,64.9309,64.6238,64.7854,552278.0
2021-05-25 09:30:00,80.25,80.31,79.55,80.18,230959.0,64.8744,64.9229,64.3085,64.8178,230959.0
2021-05-25 09:40:00,80.11,80.87,79.93,80.01,146238.0,64.7612,65.3756,64.6157,64.6803,146238.0
2021-05-25 09:50:00,80.11,80.2,79.32,79.66,83993.0,64.7612,64.8339,64.1225,64.3974,83993.0
2021-05-25 10:00:00,79.85,80.01,79.66,79.66,119715.0,64.551,64.6803,64.3974,64.3974,119715.0
2021-05-25 10:10:00,79.67,80.08,79.63,79.73,36715.0,64.4055,64.7369,64.3731,64.454,36715.0
2021-05-25 10:20:00,79.73,79.98,79.64,79.84,59875.0,64.454,64.6561,64.3812,64.5429,59875.0
2021-05-25 10:30:00,79.85,79.97,79.39,79.43,73978.0,64.551,64.648,64.1791,64.2115,73978.0
2021-05-25 10:40:00,79.46,79.67,79.43,79.52,32476.0,64.2357,64.4055,64.2115,64.2842,32476.0
2021-05-25 10:50:00,79.54,79.68,79.23,79.27,32700.0,64.3004,64.4136,64.0498,64.0821,32700.0
2021-05-25 11:00:00,79.28,79.29,79.0,79.15,35949.0,64.0902,64.0983,63.8639,63.9851,35949.0
2021-05-25 11:10:00,79.17,79.19,78.85,78.93,56133.0,64.0013,64.0174,63.7426,63.8073,56133.0
2021-05-25 11:20:00,78.92,78.92,78.57,78.83,42241.0,63.7992,63.7992,63.5162,63.7264,42241.0
2021-05-25 11:30:00,78.85,78.95,78.62,78.88,27062.0,63.7426,63.8234,63.5567,63.7668,27062.0
2021-05-25 11:40:00,78.88,79.13,78.83,79.12,19331.0,63.7668,63.9689,63.7264,63.9609,19331.0
2021-05-25 11:50:00,79.13,79.25,79.08,79.17,32677.0,63.9689,64.066,63.9285,64.0013,32677.0
2021-05-25 12:00:00,79.18,79.33,79.04,79.22,48635.0,64.0094,64.1306,63.8962,64.0417,48635.0
2021-05-25 12:10:00,79.25,79.3,79.1,79.15,47198.0,64.066,64.1064,63.9447,63.9851,47198.0
2021-05-25 12:20:00,79.14,79.17,79.06,79.12,54392.0,63.977,64.0013,63.9124,63.9609,54392.0
2021-05-25 12:30:00,79.13,79.17,79.04,79.06,52184.0,63.9689,64.0013,63.8962,63.9124,52184.0
2021-05-25 12:40:00,79.06,79.19,78.98,79.08,44730.0,63.9124,64.0174,63.8477,63.9285,44730.0
2021-05-25 12:50:00,79.08,79.13,79.0,79.01,72715.0,63.9285,63.9689,63.8639,63.8719,72715.0
2021-05-25 13:00:00,79.01,79.06,78.78,78.9,69810.0,63.8719,63.9124,63.686,63.783,69810.0
2021-05-25 13:10:00,78.9,79.02,78.86,78.96,30859.0,63.783,63.88,63.7507,63.8315,30859.0
2021-05-25 13:20:00,78.97,79.1,78.97,79.05,64073.0,63.8396,63.9447,63.8396,63.9043,64073.0
2021-05-25 13:30:00,79.04,79.07,78.89,79.01,19314.0,63.8962,63.9204,63.7749,63.8719,19314.0
2021-05-25 13:40:00,78.99,79.02,78.89,79.0,21066.0,63.8558,63.88,63.7749,63.8639,21066.0
2021-05-25 13:50:00,79.0,79.1,78.85,79.02,29776.0,63.8639,63.9447,63.7426,63.88,29776.0
2021-05-25 14:00:00,79.02,79.05,78.89,79.03,28333.0,63.88,63.9043,63.7749,63.8881,28333.0
2021-05-25 14:10:00,79.04,79.06,78.98,79.0,50418.0,63.8962,63.9124,63.8477,63.8639,50418.0
2021-05-25 14:20:00,79.02,79.06,78.96,79.01,42966.0,63.88,63.9124,63.8315,63.8719,42966.0
2021-05-25 14:30:00,78.98,79.05,78.96,79.03,55529.0,63.8477,63.9043,63.8315,63.8881,55529.0
2021-05-25 14:40:00,79.03,79.08,78.94,79.0,50940.0,63.8881,63.9285,63.8153,63.8639,50940.0
2021-05-25 14:50:00,78.99,79.02,78.9,78.95,34670.0,63.8558,63.88,63.783,63.8234,34670.0
2021-05-25 15:00:00,78.94,78.94,78.81,78.82,40532.0,63.8153,63.8153,63.7103,63.7183,40532.0
2021-05-25 15:10:00,78.83,78.98,78.83,78.95,35749.0,63.7264,63.8477,63.7264,63.8234,35749.0
2021-05-25 15:20:00,78.94,79.0,78.77,78.77,75448.0,63.8153,63.8639,63.6779,63.6779,75448.0
2021-05-25 15:30:00,78.77,78.77,78.58,78.68,71439.0,63.6779,63.6779,63.5243,63.6052,71439.0
2021-05-25 15:40:00,78.68,78.89,78.67,78.81,81810.0,63.6052,63.7749,63.5971,63.7103,81810.0
2021-05-25 15:50:00,78.82,78.98,78.63,78.67,298077.0,63.7183,63.8477,63.5647,63.5971,298077.0
2021-05-26 09:30:00,78.93,79.1,77.94,78.47,220249.0,63.8073,63.9447,63.0069,63.4354,220249.0
2021-05-26 09:40:00,78.41,78.55,78.15,78.17,72114.0,63.3869,63.5001,63.1767,63.1929,72114.0
2021-05-26 09:50:00,78.15,78.65,78.08,78.22,73689.0,63.1767,63.5809,63.1201,63.2333,73689.0
2021-05-26 10:00:00,78.25,78.44,78.04,78.17,46837.0,63.2575,63.4111,63.0878,63.1929,46837.0
2021-05-26 10:10:00,78.23,78.5,78.13,78.4,26031.0,63.2414,63.4596,63.1605,63.3788,26031.0
2021-05-26 10:20:00,78.41,78.5,78.21,78.31,68436.0,63.3869,63.4596,63.2252,63.3061,68436.0
2021-05-26 10:30:00,78.34,78.75,78.33,78.74,40517.0,63.3303,63.6618,63.3222,63.6537,40517.0
2021-05-26 10:40:00,78.72,79.08,78.69,78.99,52688.0,63.6375,63.9285,63.6132,63.8558,52688.0
2021-05-26 10:50:00,79.01,79.06,78.84,78.98,43653.0,63.8719,63.9124,63.7345,63.8477,43653.0
2021-05-26 11:00:00,78.99,79.15,78.97,79.03,92137.0,63.8558,63.9851,63.8396,63.8881,92137.0
2021-05-26 11:10:00,79.01,79.04,78.88,78.96,39510.0,63.8719,63.8962,63.7668,63.8315,39510.0
2021-05-26 11:20:00,78.99,79.12,78.9,79.01,36329.0,63.8558,63.9609,63.783,63.8719,36329.0
2021-05-26 11:30:00,78.99,79.09,78.9,79.06,46370.0,63.8558,63.9366,63.783,63.9124,46370.0
2021-05-26 11:40:00,79.06,79.37,78.99,79.36,112458.0,63.9124,64.163,63.8558,64.1549,112458.0
2021-05-26 11:50:00,79.37,79.56,79.27,79.56,38927.0,64.163,64.3166,64.0821,64.3166,38927.0
2021-05-26 12:00:00,79.6,79.71,79.44,79.65,43984.0,64.3489,64.4378,64.2195,64.3893,43984.0
2021-05-26 12:10:00,79.6,79.72,79.59,79.65,50250.0,64.3489,64.4459,64.3408,64.3893,50250.0
2021-05-26 12:20:00,79.65,79.74,79.57,79.73,29711.0,64.3893,64.4621,64.3246,64.454,29711.0
2021-05-26 12:30:00,79.73,79.77,79.5,79.54,40026.0,64.454,64.4863,64.2681,64.3004,40026.0
2021-05-26 12:40:00,79.52,79.57,79.38,79.45,33629.0,64.2842,64.3246,64.171,64.2276,33629.0
2021-05-26 12:50:00,79.47,79.48,79.15,79.17,69068.0,64.2438,64.2519,63.9851,64.0013,69068.0
2021-05-26 13:00:00,79.18,79.26,79.02,79.05,45298.0,64.0094,64.074,63.88,63.9043,45298.0
2021-05-26 13:10:00,79.06,79.17,79.04,79.16,48346.0,63.9124,64.0013,63.8962,63.9932,48346.0
2021-05-26 13:20:00,79.18,79.38,79.16,79.29,58119.0,64.0094,64.171,63.9932,64.0983,58119.0
2021-05-26 13:30:00,79.29,79.33,79.12,79.13,27513.0,64.0983,64.1306,63.9609,63.9689,27513.0
2021-05-26 13:40:00,79.14,79.23,78.95,79.0,46008.0,63.977,64.0498,63.8234,63.8639,46008.0
2021-05-26 13:50:00,78.99,78.99,78.79,78.9,36214.0,63.8558,63.8558,63.6941,63.783,36214.0
2021-05-26 14:00:00,78.93,79.01,78.93,78.99,50690.0,63.8073,63.8719,63.8073,63.8558,50690.0
2021-05-26 14:10:00,79.01,79.13,78.97,79.06,29962.0,63.8719,63.9689,63.8396,63.9124,29962.0
2021-05-26 14:20:00,79.07,79.12,78.87,78.92,39839.0,63.9204,63.9609,63.7588,63.7992,39839.0
2021-05-26 14:30:00,78.93,79.09,78.84,79.09,37743.0,63.8073,63.9366,63.7345,63.9366,37743.0
2021-05-26 14:40:00,79.1,79.11,78.99,79.08,26637.0,63.9447,63.9528,63.8558,63.9285,26637.0
2021-05-26 14:50:00,79.09,79.31,79.0,79.3,38645.0,63.9366,64.1145,63.8639,64.1064,38645.0
2021-05-26 15:00:00,79.29,79.51,79.29,79.46,47882.0,64.0983,64.2761,64.0983,64.2357,47882.0
2021-05-26 15:10:00,79.44,79.67,79.42,79.64,23633.0,64.2195,64.4055,64.2034,64.3812,23633.0
2021-05-26 15:20:00,79.64,79.79,79.63,79.78,52061.0,64.3812,64.5025,64.3731,64.4944,52061.0
2021-05-26 15:30:00,79.78,79.9,79.77,79.79,67317.0,64.4944,64.5914,64.4863,64.5025,67317.0
2021-05-26 15:40:00,79.79,79.91,79.59,79.63,87771.0,64.5025,64.5995,64.3408,64.3731,87771.0
2021-05-26 15:50:00,79.63,79.74,79.43,79.61,218316.0,64.3731,64.4621,64.2115,64.357,218316.0
2021-05-27 09:30:00,80.01,81.37,80.01,80.98,115952.0,64.6803,65.7798,64.6803,65.4645,115952.0
2021-05-27 09:40:00,80.97,81.19,80.01,80.36,70703.0,65.4564,65.6343,64.6803,64.9633,70703.0
2021-05-27 09:50:00,80.4,80.8,80.3,80.44,97998.0,64.9956,65.319,64.9148,65.028,97998.0
2021-05-27 10:00:00,80.5,80.93,80.35,80.93,54252.0,65.0765,65.4241,64.9552,65.4241,54252.0
2021-05-27 10:10:00,80.89,81.0,80.77,80.97,50606.0,65.3917,65.4807,65.2947,65.4564,50606.0
2021-05-27 10:20:00,80.97,81.15,80.71,80.71,46239.0,65.4564,65.6019,65.2462,65.2462,46239.0
2021-05-27 10:30:00,80.71,80.85,80.49,80.57,36982.0,65.2462,65.3594,65.0684,65.133,36982.0
2021-05-27 10:40:00,80.54,80.58,80.19,80.24,30279.0,65.1088,65.1411,64.8259,64.8663,30279.0
2021-05-27 10:50:00,80.22,80.22,79.93,80.13,29236.0,64.8501,64.8501,64.6157,64.7773,29236.0
2021-05-27 11:00:00,80.16,80.32,80.08,80.12,36249.0,64.8016,64.9309,64.7369,64.7693,36249.0
2021-05-27 11:10:00,80.13,80.3,80.02,80.19,29465.0,64.7773,64.9148,64.6884,64.8259,29465.0
2021-05-27 11:20:00,80.24,80.33,80.1,80.19,28793.0,64.8663,64.939,64.7531,64.8259,28793.0
2021-05-27 11:30:00,80.18,80.33,80.12,80.25,23195.0,64.8178,64.939,64.7693,64.8744,23195.0
2021-05-27 11:40:00,80.25,80.31,80.13,80.24,18691.0,64.8744,64.9229,64.7773,64.8663,18691.0
2021-05-27 11:50:00,80.24,80.36,80.16,80.16,28255.0,64.8663,64.9633,64.8016,64.8016,28255.0
2021-05-27 12:00:00,80.19,80.28,79.97,79.97,23252.0,64.8259,64.8986,64.648,64.648,23252.0
2021-05-27 12:10:00,79.93,80.05,79.78,79.79,22532.0,64.6157,64.7127,64.4944,64.5025,22532.0
2021-05-27 12:20:00,79.77,79.97,79.75,79.97,26962.0,64.4863,64.648,64.4702,64.648,26962.0
2021-05-27 12:30:00,79.96,80.02,79.76,79.93,59901.0,64.6399,64.6884,64.4782,64.6157,59901.0
2021-05-27 12:40:00,79.92,79.95,79.71,79.75,29292.0,64.6076,64.6318,64.4378,64.4702,29292.0
2021-05-27 12:50:00,79.75,79.86,79.64,79.78,37765.0,64.4702,64.5591,64.3812,64.4944,37765.0
2021-05-27 13:00:00,79.76,79.99,79.75,79.9,23955.0,64.4782,64.6642,64.4702,64.5914,23955.0
2021-05-27 13:10:00,79.91,79.93,79.78,79.92,21759.0,64.5995,64.6157,64.4944,64.6076,21759.0
2021-05-27 13:20:00,79.91,79.91,79.7,79.78,19419.0,64.5995,64.5995,64.4297,64.4944,19419.0
2021-05-27 13:30:00,79.77,79.81,79.55,79.58,29437.0,64.4863,64.5187,64.3085,64.3327,29437.0
2021-05-27 13:40:00,79.6,79.73,79.49,79.65,29221.0,64.3489,64.454,64.26,64.3893,29221.0
2021-05-27 13:50:00,79.66,79.75,79.59,79.74,32150.0,64.3974,64.4702,64.3408,64.4621,32150.0
2021-05-27 14:00:00,79.72,79.78,79.47,79.56,43303.0,64.4459,64.4944,64.2438,64.3166,43303.0
2021-05-27 14:10:00,79.56,79.58,79.43,79.48,30532.0,64.3166,64.3327,64.2115,64.2519,30532.0
2021-05-27 14:20:00,79.48,79.76,79.46,79.68,26685.0,64.2519,64.4782,64.2357,64.4136,26685.0
2021-05-27 14:30:00,79.67,79.76,79.61,79.69,24220.0,64.4055,64.4782,64.357,64.4216,24220.0
2021-05-27 14:40:00,79.68,79.9,79.66,79.86,27916.0,64.4136,64.5914,64.3974,64.5591,27916.0
2021-05-27 14:50:00,79.87,80.06,79.81,80.03,37146.0,64.5672,64.7208,64.5187,64.6965,37146.0
2021-05-27 15:00:00,80.03,80.03,79.89,79.89,26981.0,64.6965,64.6965,64.5833,64.5833,26981.0
2021-05-27 15:10:00,79.9,80.0,79.87,79.98,37550.0,64.5914,64.6723,64.5672,64.6561,37550.0
2021-05-27 15:20:00,79.97,80.08,79.96,79.99,43573.0,64.648,64.7369,64.6399,64.6642,43573.0
2021-05-27 15:30:00,79.99,80.38,79.96,80.35,91127.0,64.6642,64.9794,64.6399,64.9552,91127.0
2021-05-27 15:40:00,80.34,80.5,80.24,80.25,168339.0,64.9471,65.0765,64.8663,64.8744,168339.0
2021-05-27 15:50:00,80.32,80.66,80.27,80.36,496944.0,64.9309,65.2058,64.8905,64.9633,496944.0
2021-05-28 09:30:00,80.45,80.99,79.9,80.36,72797.0,65.036,65.4726,64.5914,64.9633,72797.0
2021-05-28 09:40:00,80.19,80.38,80.06,80.25,29395.0,64.8259,64.9794,64.7208,64.8744,29395.0
2021-05-28 09:50:00,80.39,80.59,80.24,80.59,27367.0,64.9875,65.1492,64.8663,65.1492,27367.0
2021-05-28 10:00:00,80.59,80.73,80.25,80.29,25330.0,65.1492,65.2624,64.8744,64.9067,25330.0
2021-05-28 10:10:00,80.31,80.31,79.95,79.99,31531.0,64.9229,64.9229,64.6318,64.6642,31531.0
2021-05-28 10:20:00,79.99,80.33,79.97,80.21,15804.0,64.6642,64.939,64.648,64.842,15804.0
2021-05-28 10:30:00,80.3,80.42,80.12,80.19,19204.0,64.9148,65.0118,64.7693,64.8259,19204.0
2021-05-28 10:40:00,80.22,80.45,80.22,80.3,19497.0,64.8501,65.036,64.8501,64.9148,19497.0
2021-05-28 10:50:00,80.28,80.29,80.06,80.19,20364.0,64.8986,64.9067,64.7208,64.8259,20364.0
2021-05-28 11:00:00,80.2,80.45,80.18,80.31,20699.0,64.8339,65.036,64.8178,64.9229,20699.0
2021-05-28 11:10:00,80.35,80.53,80.33,80.41,16593.0,64.9552,65.1007,64.939,65.0037,16593.0
2021-05-28 11:20:00,80.42,80.48,80.31,80.44,12182.0,65.0118,65.0603,64.9229,65.028,12182.0
2021-05-28 11:30:00,80.41,80.44,80.03,80.16,27335.0,65.0037,65.028,64.6965,64.8016,27335.0
2021-05-28 11:40:00,80.12,80.16,79.92,80.11,31230.0,64.7693,64.8016,64.6076,64.7612,31230.0
2021-05-28 11:50:00,80.13,80.23,80.07,80.16,20269.0,64.7773,64.8582,64.7288,64.8016,20269.0
2021-05-28 12:00:00,80.14,80.24,80.05,80.06,21111.0,64.7854,64.8663,64.7127,64.7208,21111.0
2021-05-28 12:10:00,80.12,80.23,80.12,80.2,45824.0,64.7693,64.8582,64.7693,64.8339,45824.0
2021-05-28 12:20:00,80.19,80.31,80.18,80.24,16240.0,64.8259,64.9229,64.8178,64.8663,16240.0
2021-05-28 12:30:00,80.23,80.38,80.23,80.38,12101.0,64.8582,64.9794,64.8582,64.9794,12101.0
2021-05-28 12:40:00,80.4,80.54,80.22,80.25,28783.0,64.9956,65.1088,64.8501,64.8744,28783.0
2021-05-28 12:50:00,80.25,80.34,80.15,80.18,28639.0,64.8744,64.9471,64.7935,64.8178,28639.0
2021-05-28 13:00:00,80.19,80.34,80.1,80.25,19499.0,64.8259,64.9471,64.7531,64.8744,19499.0
2021-05-28 13:10:00,80.26,80.35,80.15,80.35,18291.0,64.8824,64.9552,64.7935,64.9552,18291.0
2021-05-28 13:20:00,80.36,80.56,80.36,80.49,27538.0,64.9633,65.125,64.9633,65.0684,27538.0
2021-05-28 13:30:00,80.48,80.51,80.44,80.48,20478.0,65.0603,65.0845,65.028,65.0603,20478.0
2021-05-28 13:40:00,80.5,80.75,80.49,80.69,15266.0,65.0765,65.2786,65.0684,65.2301,15266.0
2021-05-28 13:50:00,80.7,80.73,80.55,80.58,13566.0,65.2381,65.2624,65.1169,65.1411,13566.0
2021-05-28 14:00:00,80.57,80.7,80.48,80.59,18306.0,65.133,65.2381,65.0603,65.1492,18306.0
2021-05-28 14:10:00,80.61,80.69,80.46,80.67,21007.0,65.1654,65.2301,65.0441,65.2139,21007.0
2021-05-28 14:20:00,80.67,80.71,80.59,80.65,24735.0,65.2139,65.2462,65.1492,65.1977,24735.0
2021-05-28 14:30:00,80.65,80.71,80.57,80.6,30494.0,65.1977,65.2462,65.133,65.1573,30494.0
2021-05-28 14:40:00,80.6,80.63,80.37,80.39,25705.0,65.1573,65.1815,64.9714,64.9875,25705.0
2021-05-28 14:50:00,80.4,80.49,80.39,80.44,23758.0,64.9956,65.0684,64.9875,65.028,23758.0
2021-05-28 15:00:00,80.45,80.53,80.43,80.5,36141.0,65.036,65.1007,65.0199,65.0765,36141.0
2021-05-28 15:10:00,80.51,80.52,80.31,80.42,21757.0,65.0845,65.0926,64.9229,65.0118,21757.0
2021-05-28 15:20:00,80.41,80.51,80.31,80.32,16938.0,65.0037,65.0845,64.9229,64.9309,16938.0
2021-05-28 15:30:00,80.31,80.31,80.15,80.23,53814.0,64.9229,64.9229,64.7935,64.8582,53814.0
2021-05-28 15:40:00,80.22,80.46,80.17,80.42,55071.0,64.8501,65.0441,64.8097,65.0118,55071.0
2021-05-28 15:50:00,80.42,80.57,80.32,80.37,193042.0,65.0118,65.133,64.9309,64.9714,193042.0
2021-06-01 09:30:00,82.58,84.27,82.56,83.74,259325.0,66.7579,68.1241,66.7418,67.6957,259325.0
2021-06-01 09:40:00,83.73,84.57,83.38,84.36,178495.0,67.6876,68.3667,67.4047,68.1969,178495.0
2021-06-01 09:50:00,84.42,84.46,84.07,84.24,98968.0,68.2454,68.2777,67.9625,68.0999,98968.0
2021-06-01 10:00:00,84.26,84.7,84.22,84.65,135177.0,68.1161,68.4717,68.0837,68.4313,135177.0
2021-06-01 10:10:00,84.62,85.23,84.48,84.98,137575.0,68.4071,68.9002,68.2939,68.6981,137575.0
2021-06-01 10:20:00,84.97,85.16,84.62,84.73,138204.0,68.69,68.8436,68.4071,68.496,138204.0
2021-06-01 10:30:00,84.71,84.97,84.47,84.68,99112.0,68.4798,68.69,68.2858,68.4556,99112.0
2021-06-01 10:40:00,84.69,84.88,84.14,84.2,63635.0,68.4637,68.6173,68.019,68.0675,63635.0
2021-06-01 10:50:00,84.24,84.65,84.11,84.65,67172.0,68.0999,68.4313,67.9948,68.4313,67172.0
2021-06-01 11:00:00,84.63,84.86,84.6,84.72,46803.0,68.4152,68.6011,68.3909,68.4879,46803.0
2021-06-01 11:10:00,84.63,84.76,84.55,84.55,87826.0,68.4152,68.5203,68.3505,68.3505,87826.0
2021-06-01 11:20:00,84.55,84.56,83.98,84.06,66721.0,68.3505,68.3586,67.8897,67.9544,66721.0
2021-06-01 11:30:00,84.07,84.07,83.44,83.48,47253.0,67.9625,67.9625,67.4532,67.4855,47253.0
2021-06-01 11:40:00,83.44,83.6,83.42,83.5,57591.0,67.4532,67.5825,67.437,67.5017,57591.0
2021-06-01 11:50:00,83.5,83.76,83.46,83.74,42053.0,67.5017,67.7119,67.4693,67.6957,42053.0
2021-06-01 12:00:00,83.74,83.86,83.55,83.55,54359.0,67.6957,67.7927,67.5421,67.5421,54359.0
2021-06-01 12:10:00,83.56,83.87,83.5,83.84,44442.0,67.5502,67.8008,67.5017,67.7765,44442.0
2021-06-01 12:20:00,83.82,83.98,83.74,83.82,27745.0,67.7604,67.8897,67.6957,67.7604,27745.0
2021-06-01 12:30:00,83.8,84.05,83.74,84.03,17603.0,67.7442,67.9463,67.6957,67.9301,17603.0
2021-06-01 12:40:00,84.03,84.14,83.92,84.14,31113.0,67.9301,68.019,67.8412,68.019,31113.0
2021-06-01 12:50:00,84.15,84.3,84.11,84.27,31192.0,68.0271,68.1484,67.9948,68.1241,31192.0
2021-06-01 13:00:00,84.27,84.27,84.03,84.11,25014.0,68.1241,68.1241,67.9301,67.9948,25014.0
2021-06-01 13:10:00,84.1,84.36,84.08,84.26,32755.0,67.9867,68.1969,67.9705,68.1161,32755.0
2021-06-01 13:20:00,84.24,84.39,84.22,84.24,33214.0,68.0999,68.2211,68.0837,68.0999,33214.0
2021-06-01 13:30:00,84.21,84.45,84.2,84.3,39932.0,68.0756,68.2696,68.0675,68.1484,39932.0
2021-06-01 13:40:00,84.29,84.35,84.14,84.28,36688.0,68.1403,68.1888,68.019,68.1322,36688.0
2021-06-01 13:50:00,84.3,84.61,84.28,84.54,36027.0,68.1484,68.399,68.1322,68.3424,36027.0
2021-06-01 14:00:00,84.49,84.71,84.49,84.6,55537.0,68.302,68.4798,68.302,68.3909,55537.0
2021-06-01 14:10:00,84.59,84.75,84.55,84.56,52711.0,68.3828,68.5122,68.3505,68.3586,52711.0
2021-06-01 14:20:00,84.56,84.82,84.56,84.8,41716.0,68.3586,68.5688,68.3586,68.5526,41716.0
2021-06-01 14:30:00,84.8,84.9,84.54,84.59,38687.0,68.5526,68.6334,68.3424,68.3828,38687.0
2021-06-01 14:40:00,84.58,84.59,84.31,84.36,43881.0,68.3747,68.3828,68.1565,68.1969,43881.0
2021-06-01 14:50:00,84.35,84.35,84.11,84.28,73865.0,68.1888,68.1888,67.9948,68.1322,73865.0
2021-06-01 15:00:00,84.28,84.37,84.13,84.17,44508.0,68.1322,68.205,68.011,68.0433,44508.0
2021-06-01 15:10:00,84.18,84.18,83.93,83.98,45572.0,68.0514,68.0514,67.8493,67.8897,45572.0
2021-06-01 15:20:00,84.0,84.1,83.89,84.06,46130.0,67.9059,67.9867,67.8169,67.9544,46130.0
2021-06-01 15:30:00,84.04,84.44,83.98,84.42,84300.0,67.9382,68.2616,67.8897,68.2454,84300.0
2021-06-01 15:40:00,84.42,84.63,84.23,84.63,71117.0,68.2454,68.4152,68.0918,68.4152,71117.0
2021-06-01 15:50:00,84.64,84.65,84.48,84.59,247671.0,68.4232,68.4313,68.2939,68.3828,247671.0
2021-06-02 09:30:00,84.83,84.87,83.25,83.77,114120.0,68.5768,68.6092,67.2996,67.7199,114120.0
2021-06-02 09:40:00,83.66,84.62,83.65,84.58,53797.0,67.631,68.4071,67.6229,68.3747,53797.0
2021-06-02 09:50:00,84.59,84.74,84.42,84.59,49325.0,68.3828,68.5041,68.2454,68.3828,49325.0
2021-06-02 10:00:00,84.68,85.03,84.59,84.89,44887.0,68.4556,68.7385,68.3828,68.6253,44887.0
2021-06-02 10:10:00,84.85,85.24,84.73,85.24,69263.0,68.593,68.9083,68.496,68.9083,69263.0
2021-06-02 10:20:00,85.23,85.48,84.88,85.2,90396.0,68.9002,69.1023,68.6173,68.876,90396.0
2021-06-02 10:30:00,85.24,85.31,84.86,85.03,30586.0,68.9083,68.9649,68.6011,68.7385,30586.0
2021-06-02 10:40:00,85.03,85.2,84.66,84.72,37531.0,68.7385,68.876,68.4394,68.4879,37531.0
2021-06-02 10:50:00,84.77,85.04,84.7,84.86,30537.0,68.5283,68.7466,68.4717,68.6011,30537.0
2021-06-02 11:00:00,84.85,85.06,84.7,84.96,37635.0,68.593,68.7628,68.4717,68.6819,37635.0
2021-06-02 11:10:00,84.98,85.06,84.83,84.94,29876.0,68.6981,68.7628,68.5768,68.6658,29876.0
2021-06-02 11:20:00,84.97,85.1,84.85,85.0,126508.0,68.69,68.7951,68.593,68.7143,126508.0
2021-06-02 11:30:00,84.97,85.09,84.88,84.91,44687.0,68.69,68.787,68.6173,68.6415,44687.0
2021-06-02 11:40:00,84.95,85.05,84.87,85.02,46779.0,68.6739,68.7547,68.6092,68.7304,46779.0
2021-06-02 11:50:00,85.01,85.08,84.94,85.06,31244.0,68.7224,68.7789,68.6658,68.7628,31244.0
2021-06-02 12:00:00,85.06,85.62,85.04,85.62,67699.0,68.7628,69.2155,68.7466,69.2155,67699.0
2021-06-02 12:10:00,85.62,85.75,85.46,85.69,79287.0,69.2155,69.3206,69.0861,69.2721,79287.0
2021-06-02 12:20:00,85.68,85.91,85.66,85.79,66315.0,69.264,69.4499,69.2478,69.3529,66315.0
2021-06-02 12:30:00,85.79,86.03,85.57,85.57,54604.0,69.3529,69.5469,69.1751,69.1751,54604.0
2021-06-02 12:40:00,85.56,85.65,85.44,85.57,26694.0,69.167,69.2397,69.07,69.1751,26694.0
2021-06-02 12:50:00,85.57,85.74,85.46,85.59,29585.0,69.1751,69.3125,69.0861,69.1912,29585.0
2021-06-02 13:00:00,85.61,85.78,85.56,85.77,45965.0,69.2074,69.3448,69.167,69.3367,45965.0
2021-06-02 13:10:00,85.78,85.79,85.45,85.56,35746.0,69.3448,69.3529,69.0781,69.167,35746.0
2021-06-02 13:20:00,85.56,85.58,85.24,85.25,33426.0,69.167,69.1831,68.9083,68.9164,33426.0
2021-06-02 13:30:00,85.25,85.26,84.93,85.03,25791.0,68.9164,68.9245,68.6577,68.7385,25791.0
2021-06-02 13:40:00,85.0,85.15,84.69,84.73,29106.0,68.7143,68.8355,68.4637,68.496,29106.0
2021-06-02 13:50:00,84.73,85.07,84.7,85.07,20467.0,68.496,68.7709,68.4717,68.7709,20467.0
2021-06-02 14:00:00,85.12,85.29,85.05,85.06,27936.0,68.8113,68.9487,68.7547,68.7628,27936.0
2021-06-02 14:10:00,85.06,85.25,84.98,85.19,28881.0,68.7628,68.9164,68.6981,68.8679,28881.0
2021-06-02 14:20:00,85.16,85.43,85.16,85.34,19596.0,68.8436,69.0619,68.8436,68.9891,19596.0
2021-06-02 14:30:00,85.33,85.52,85.28,85.45,24025.0,68.981,69.1346,68.9406,69.0781,24025.0
2021-06-02 14:40:00,85.45,85.6,85.43,85.46,58251.0,69.0781,69.1993,69.0619,69.0861,58251.0
2021-06-02 14:50:00,85.47,85.58,85.41,85.52,29628.0,69.0942,69.1831,69.0457,69.1346,29628.0
2021-06-02 15:00:00,85.53,85.61,85.39,85.55,26498.0,69.1427,69.2074,69.0295,69.1589,26498.0
2021-06-02 15:10:00,85.56,85.66,85.48,85.51,36159.0,69.167,69.2478,69.1023,69.1266,36159.0
2021-06-02 15:20:00,85.5,85.5,85.25,85.44,44504.0,69.1185,69.1185,68.9164,69.07,44504.0
2021-06-02 15:30:00,85.42,85.42,85.24,85.28,42598.0,69.0538,69.0538,68.9083,68.9406,42598.0
2021-06-02 15:40:00,85.29,85.3,85.1,85.16,62829.0,68.9487,68.9568,68.7951,68.8436,62829.0
2021-06-02 15:50:00,85.16,85.31,85.07,85.28,267388.0,68.8436,68.9649,68.7709,68.9406,267388.0
2021-06-03 09:30:00,85.42,85.87,84.71,85.87,199953.0,69.0538,69.4176,68.4798,69.4176,199953.0
2021-06-03 09:40:00,85.88,86.36,85.78,86.19,123103.0,69.4257,69.8137,69.3448,69.6763,123103.0
2021-06-03 09:50:00,86.2,86.75,85.74,86.48,111246.0,69.6844,70.129,69.3125,69.9107,111246.0
2021-06-03 10:00:00,86.49,87.25,86.39,87.13,110506.0,69.9188,70.5332,69.838,70.4362,110506.0
2021-06-03 10:10:00,87.12,87.21,86.68,86.68,45237.0,70.4281,70.5008,70.0724,70.0724,45237.0
2021-06-03 10:20:00,86.71,86.93,86.5,86.81,48561.0,70.0966,70.2745,69.9269,70.1775,48561.0
2021-06-03 10:30:00,86.83,87.23,86.78,87.06,40670.0,70.1936,70.517,70.1532,70.3796,40670.0
2021-06-03 10:40:00,87.05,87.41,86.95,87.29,47037.0,70.3715,70.6625,70.2907,70.5655,47037.0
2021-06-03 10:50:00,87.3,87.33,86.96,87.05,44747.0,70.5736,70.5979,70.2987,70.3715,44747.0
2021-06-03 11:00:00,87.06,87.2,86.8,87.15,57396.0,70.3796,70.4928,70.1694,70.4523,57396.0
2021-06-03 11:10:00,87.16,87.25,86.97,87.19,45441.0,70.4604,70.5332,70.3068,70.4847,45441.0
2021-06-03 11:20:00,87.18,87.18,86.7,86.75,34715.0,70.4766,70.4766,70.0886,70.129,34715.0
2021-06-03 11:30:00,86.78,86.78,86.39,86.66,68901.0,70.1532,70.1532,69.838,70.0562,68901.0
2021-06-03 11:40:00,86.68,87.03,86.68,87.01,78582.0,70.0724,70.3553,70.0724,70.3392,78582.0
2021-06-03 11:50:00,87.01,87.15,86.92,87.08,38429.0,70.3392,70.4523,70.2664,70.3957,38429.0
2021-06-03 12:00:00,87.09,87.13,86.96,87.0,46095.0,70.4038,70.4362,70.2987,70.3311,46095.0
2021-06-03 12:10:00,87.04,87.12,86.95,86.96,59522.0,70.3634,70.4281,70.2907,70.2987,59522.0
2021-06-03 12:20:00,86.97,87.11,86.88,86.95,23244.0,70.3068,70.42,70.2341,70.2907,23244.0
2021-06-03 12:30:00,86.93,86.98,86.76,86.83,20339.0,70.2745,70.3149,70.1371,70.1936,20339.0
2021-06-03 12:40:00,86.87,86.9,86.57,86.6,55119.0,70.226,70.2502,69.9835,70.0077,55119.0
2021-06-03 12:50:00,86.6,86.84,86.56,86.77,18709.0,70.0077,70.2017,69.9754,70.1451,18709.0
2021-06-03 13:00:00,86.8,86.9,86.59,86.66,29147.0,70.1694,70.2502,69.9996,70.0562,29147.0
2021-06-03 13:10:00,86.69,86.84,86.64,86.78,35719.0,70.0805,70.2017,70.0401,70.1532,35719.0
2021-06-03 13:20:00,86.77,86.96,86.71,86.89,47964.0,70.1451,70.2987,70.0966,70.2422,47964.0
2021-06-03 13:30:00,86.88,86.98,86.75,86.97,34811.0,70.2341,70.3149,70.129,70.3068,34811.0
2021-06-03 13:40:00,86.97,87.25,86.91,87.0,142987.0,70.3068,70.5332,70.2583,70.3311,142987.0
2021-06-03 13:50:00,87.03,87.19,86.97,87.15,48742.0,70.3553,70.4847,70.3068,70.4523,48742.0
2021-06-03 14:00:00,87.17,87.19,87.0,87.13,23486.0,70.4685,70.4847,70.3311,70.4362,23486.0
2021-06-03 14:10:00,87.13,87.26,86.97,87.08,57783.0,70.4362,70.5413,70.3068,70.3957,57783.0
2021-06-03 14:20:00,87.09,87.09,86.91,86.96,23750.0,70.4038,70.4038,70.2583,70.2987,23750.0
2021-06-03 14:30:00,86.96,87.01,86.77,86.85,25259.0,70.2987,70.3392,70.1451,70.2098,25259.0
2021-06-03 14:40:00,86.85,86.88,86.63,86.69,40406.0,70.2098,70.2341,70.032,70.0805,40406.0
2021-06-03 14:50:00,86.65,86.76,86.51,86.51,40801.0,70.0481,70.1371,69.935,69.935,40801.0
2021-06-03 15:00:00,86.53,86.58,86.34,86.56,61031.0,69.9511,69.9915,69.7975,69.9754,61031.0
2021-06-03 15:10:00,86.58,86.65,86.39,86.61,57479.0,69.9915,70.0481,69.838,70.0158,57479.0
2021-06-03 15:20:00,86.61,86.71,86.47,86.71,72598.0,70.0158,70.0966,69.9026,70.0966,72598.0
2021-06-03 15:30:00,86.69,86.86,86.69,86.73,86294.0,70.0805,70.2179,70.0805,70.1128,86294.0
2021-06-03 15:40:00,86.72,86.82,86.65,86.8,76595.0,70.1047,70.1856,70.0481,70.1694,76595.0
2021-06-03 15:50:00,86.8,86.87,86.66,86.81,248209.0,70.1694,70.226,70.0562,70.1775,248209.0
2021-06-04 09:30:00,87.27,87.9,86.94,87.19,124780.0,70.5493,71.0586,70.2826,70.4847,124780.0
2021-06-04 09:40:00,87.26,87.47,86.92,86.96,48266.0,70.5413,70.711,70.2664,70.2987,48266.0
2021-06-04 09:50:00,86.95,86.96,86.3,86.5,68246.0,70.2907,70.2987,69.7652,69.9269,68246.0
2021-06-04 10:00:00,86.5,86.54,86.16,86.24,120326.0,69.9269,69.9592,69.652,69.7167,120326.0
2021-06-04 10:10:00,86.18,86.27,85.65,85.95,68117.0,69.6682,69.7409,69.2397,69.4823,68117.0
2021-06-04 10:20:00,85.93,86.51,85.86,86.51,43555.0,69.4661,69.935,69.4095,69.935,43555.0
2021-06-04 10:30:00,86.54,86.91,86.54,86.69,37647.0,69.9592,70.2583,69.9592,70.0805,37647.0
2021-06-04 10:40:00,86.67,86.67,86.19,86.51,58004.0,70.0643,70.0643,69.6763,69.935,58004.0
2021-06-04 10:50:00,86.51,86.55,86.3,86.32,36749.0,69.935,69.9673,69.7652,69.7814,36749.0
2021-06-04 11:00:00,86.35,86.39,85.93,85.98,30749.0,69.8056,69.838,69.4661,69.5065,30749.0
2021-06-04 11:10:00,85.98,86.12,85.82,85.84,28141.0,69.5065,69.6197,69.3772,69.3933,28141.0
2021-06-04 11:20:00,85.83,85.97,85.7,85.9,34087.0,69.3852,69.4984,69.2802,69.4418,34087.0
2021-06-04 11:30:00,85.9,85.92,85.76,85.89,45540.0,69.4418,69.458,69.3287,69.4337,45540.0
2021-06-04 11:40:00,85.88,85.94,85.79,85.85,67556.0,69.4257,69.4742,69.3529,69.4014,67556.0
2021-06-04 11:50:00,85.84,86.13,85.84,86.1,24068.0,69.3933,69.6278,69.3933,69.6035,24068.0
2021-06-04 12:00:00,86.11,86.36,86.09,86.31,38227.0,69.6116,69.8137,69.5954,69.7733,38227.0
2021-06-04 12:10:00,86.31,86.44,86.29,86.39,21332.0,69.7733,69.8784,69.7571,69.838,21332.0
2021-06-04 12:20:00,86.37,86.45,86.29,86.42,16266.0,69.8218,69.8865,69.7571,69.8622,16266.0
2021-06-04 12:30:00,86.44,86.49,86.36,86.48,42306.0,69.8784,69.9188,69.8137,69.9107,42306.0
2021-06-04 12:40:00,86.46,86.73,86.44,86.71,18693.0,69.8945,70.1128,69.8784,70.0966,18693.0
2021-06-04 12:50:00,86.73,87.06,86.7,87.04,50946.0,70.1128,70.3796,70.0886,70.3634,50946.0
2021-06-04 13:00:00,87.05,87.12,86.97,87.05,26048.0,70.3715,70.4281,70.3068,70.3715,26048.0
2021-06-04 13:10:00,87.05,87.08,86.95,87.03,25971.0,70.3715,70.3957,70.2907,70.3553,25971.0
2021-06-04 13:20:00,87.01,87.18,86.98,87.18,31419.0,70.3392,70.4766,70.3149,70.4766,31419.0
2021-06-04 13:30:00,87.18,87.36,87.16,87.3,50806.0,70.4766,70.6221,70.4604,70.5736,50806.0
2021-06-04 13:40:00,87.3,87.32,86.95,87.0,82091.0,70.5736,70.5898,70.2907,70.3311,82091.0
2021-06-04 13:50:00,87.0,87.08,86.97,87.03,21566.0,70.3311,70.3957,70.3068,70.3553,21566.0
2021-06-04 14:00:00,87.02,87.05,86.89,86.92,40304.0,70.3472,70.3715,70.2422,70.2664,40304.0
2021-06-04 14:10:00,86.93,86.96,86.8,86.83,29933.0,70.2745,70.2987,70.1694,70.1936,29933.0
2021-06-04 14:20:00,86.84,87.14,86.84,87.13,42361.0,70.2017,70.4443,70.2017,70.4362,42361.0
2021-06-04 14:30:00,87.14,87.19,87.08,87.19,22809.0,70.4443,70.4847,70.3957,70.4847,22809.0
2021-06-04 14:40:00,87.18,87.3,87.13,87.28,31759.0,70.4766,70.5736,70.4362,70.5574,31759.0
2021-06-04 14:50:00,87.27,87.33,87.17,87.2,29894.0,70.5493,70.5979,70.4685,70.4928,29894.0
2021-06-04 15:00:00,87.21,87.27,87.15,87.23,40559.0,70.5008,70.5493,70.4523,70.517,40559.0
2021-06-04 15:10:00,87.23,87.32,87.2,87.31,37410.0,70.517,70.5898,70.4928,70.5817,37410.0
2021-06-04 15:20:00,87.33,87.47,87.3,87.47,40063.0,70.5979,70.711,70.5736,70.711,40063.0
2021-06-04 15:30:00,87.47,87.66,87.47,87.59,97298.0,70.711,70.8646,70.711,70.808,97298.0
2021-06-04 15:40:00,87.58,87.64,87.43,87.64,85290.0,70.8,70.8485,70.6787,70.8485,85290.0
2021-06-04 15:50:00,87.63,87.71,87.43,87.46,291531.0,70.8404,70.905,70.6787,70.7029,291531.0
2021-06-07 09:30:00,87.18,87.99,87.12,87.55,146868.0,70.4766,71.1314,70.4281,70.7757,146868.0
2021-06-07 09:40:00,87.59,87.88,87.43,87.62,44370.0,70.808,71.0425,70.6787,70.8323,44370.0
2021-06-07 09:50:00,87.63,87.72,87.29,87.42,32548.0,70.8404,70.9131,70.5655,70.6706,32548.0
2021-06-07 10:00:00,87.5,87.5,87.04,87.36,43476.0,70.7353,70.7353,70.3634,70.6221,43476.0
2021-06-07 10:10:00,87.36,87.7,87.16,87.59,60916.0,70.6221,70.897,70.4604,70.808,60916.0
2021-06-07 10:20:00,87.6,87.66,87.43,87.54,67301.0,70.8161,70.8646,70.6787,70.7676,67301.0
2021-06-07 10:30:00,87.54,87.66,87.4,87.58,73803.0,70.7676,70.8646,70.6544,70.8,73803.0
2021-06-07 10:40:00,87.56,87.72,87.5,87.61,31332.0,70.7838,70.9131,70.7353,70.8242,31332.0
2021-06-07 10:50:00,87.61,87.85,87.57,87.81,49059.0,70.8242,71.0182,70.7919,70.9859,49059.0
2021-06-07 11:00:00,87.8,87.9,87.64,87.73,74435.0,70.9778,71.0586,70.8485,70.9212,74435.0
2021-06-07 11:10:00,87.73,87.83,87.51,87.69,60666.0,70.9212,71.0021,70.7434,70.8889,60666.0
2021-06-07 11:20:00,87.68,87.7,87.57,87.63,37368.0,70.8808,70.897,70.7919,70.8404,37368.0
2021-06-07 11:30:00,87.69,87.92,87.64,87.85,38845.0,70.8889,71.0748,70.8485,71.0182,38845.0
2021-06-07 11:40:00,87.84,87.97,87.77,87.81,49722.0,71.0101,71.1152,70.9535,70.9859,49722.0
2021-06-07 11:50:00,87.81,87.83,87.63,87.68,43574.0,70.9859,71.0021,70.8404,70.8808,43574.0
2021-06-07 12:00:00,87.68,87.8,87.57,87.75,43240.0,70.8808,70.9778,70.7919,70.9374,43240.0
2021-06-07 12:10:00,87.75,87.82,87.7,87.8,29851.0,70.9374,70.994,70.897,70.9778,29851.0
2021-06-07 12:20:00,87.8,87.91,87.7,87.71,35892.0,70.9778,71.0667,70.897,70.905,35892.0
2021-06-07 12:30:00,87.72,87.81,87.63,87.69,37649.0,70.9131,70.9859,70.8404,70.8889,37649.0
2021-06-07 12:40:00,87.71,87.82,87.63,87.79,25893.0,70.905,70.994,70.8404,70.9697,25893.0
2021-06-07 12:50:00,87.78,87.9,87.78,87.85,28829.0,70.9616,71.0586,70.9616,71.0182,28829.0
2021-06-07 13:00:00,87.88,87.88,87.51,87.56,20751.0,71.0425,71.0425,70.7434,70.7838,20751.0
2021-06-07 13:10:00,87.61,87.67,87.48,87.57,27259.0,70.8242,70.8727,70.7191,70.7919,27259.0
2021-06-07 13:20:00,87.58,87.59,87.34,87.38,29765.0,70.8,70.808,70.6059,70.6383,29765.0
2021-06-07 13:30:00,87.38,87.43,87.2,87.21,23950.0,70.6383,70.6787,70.4928,70.5008,23950.0
2021-06-07 13:40:00,87.16,87.2,87.05,87.11,25957.0,70.4604,70.4928,70.3715,70.42,25957.0
2021-06-07 13:50:00,87.11,87.15,87.03,87.08,17777.0,70.42,70.4523,70.3553,70.3957,17777.0
2021-06-07 14:00:00,87.09,87.23,87.02,87.22,27369.0,70.4038,70.517,70.3472,70.5089,27369.0
2021-06-07 14:10:00,87.22,87.43,87.22,87.36,21285.0,70.5089,70.6787,70.5089,70.6221,21285.0
2021-06-07 14:20:00,87.36,87.4,87.26,87.33,24086.0,70.6221,70.6544,70.5413,70.5979,24086.0
2021-06-07 14:30:00,87.31,87.31,87.14,87.17,8669.0,70.5817,70.5817,70.4443,70.4685,8669.0
2021-06-07 14:40:00,87.16,87.27,87.02,87.26,126695.0,70.4604,70.5493,70.3472,70.5413,126695.0
2021-06-07 14:50:00,87.25,87.29,87.03,87.06,32829.0,70.5332,70.5655,70.3553,70.3796,32829.0
2021-06-07 15:00:00,87.08,87.14,86.9,86.97,21901.0,70.3957,70.4443,70.2502,70.3068,21901.0
2021-06-07 15:10:00,86.93,86.98,86.84,86.96,28508.0,70.2745,70.3149,70.2017,70.2987,28508.0
2021-06-07 15:20:00,86.95,86.99,86.81,86.85,30323.0,70.2907,70.323,70.1775,70.2098,30323.0
2021-06-07 15:30:00,86.85,87.12,86.85,87.0,67339.0,70.2098,70.4281,70.2098,70.3311,67339.0
2021-06-07 15:40:00,86.98,86.99,86.85,86.9,57234.0,70.3149,70.323,70.2098,70.2502,57234.0
2021-06-07 15:50:00,86.9,87.08,86.87,87.02,176345.0,70.2502,70.3957,70.226,70.3472,176345.0
2021-06-08 09:30:00,85.33,85.99,84.34,84.49,176445.0,68.981,69.5146,68.1807,68.302,176445.0
2021-06-08 09:40:00,84.51,85.09,84.43,84.62,67600.0,68.3182,68.787,68.2535,68.4071,67600.0
2021-06-08 09:50:00,84.64,84.81,84.39,84.81,50682.0,68.4232,68.5607,68.2211,68.5607,50682.0
2021-06-08 10:00:00,84.87,85.61,84.87,85.48,43354.0,68.6092,69.2074,68.6092,69.1023,43354.0
2021-06-08 10:10:00,85.48,86.21,85.47,86.19,40945.0,69.1023,69.6924,69.0942,69.6763,40945.0
2021-06-08 10:20:00,86.24,87.02,86.13,87.0,36089.0,69.7167,70.3472,69.6278,70.3311,36089.0
2021-06-08 10:30:00,87.01,87.54,87.01,87.34,59129.0,70.3392,70.7676,70.3392,70.6059,59129.0
2021-06-08 10:40:00,87.38,87.7,87.38,87.58,61829.0,70.6383,70.897,70.6383,70.8,61829.0
2021-06-08 10:50:00,87.55,87.59,87.21,87.36,24117.0,70.7757,70.808,70.5008,70.6221,24117.0
2021-06-08 11:00:00,87.37,87.46,87.12,87.39,24115.0,70.6302,70.7029,70.4281,70.6464,24115.0
2021-06-08 11:10:00,87.35,87.35,86.52,86.65,53400.0,70.614,70.614,69.943,70.0481,53400.0
2021-06-08 11:20:00,86.63,86.81,86.4,86.64,28365.0,70.032,70.1775,69.846,70.0401,28365.0
2021-06-08 11:30:00,86.63,86.99,86.49,86.96,61484.0,70.032,70.323,69.9188,70.2987,61484.0
2021-06-08 11:40:00,86.96,87.32,86.92,87.3,16792.0,70.2987,70.5898,70.2664,70.5736,16792.0
2021-06-08 11:50:00,87.32,87.35,87.13,87.19,19463.0,70.5898,70.614,70.4362,70.4847,19463.0
2021-06-08 12:00:00,87.21,87.27,86.94,87.16,42938.0,70.5008,70.5493,70.2826,70.4604,42938.0
2021-06-08 12:10:00,87.14,87.38,87.06,87.37,193437.0,70.4443,70.6383,70.3796,70.6302,193437.0
2021-06-08 12:20:00,87.39,87.44,86.98,87.14,65974.0,70.6464,70.6868,70.3149,70.4443,65974.0
2021-06-08 12:30:00,87.12,87.18,87.03,87.12,15338.0,70.4281,70.4766,70.3553,70.4281,15338.0
2021-06-08 12:40:00,87.11,87.23,87.0,87.14,16358.0,70.42,70.517,70.3311,70.4443,16358.0
2021-06-08 12:50:00,87.14,87.15,86.97,87.1,19511.0,70.4443,70.4523,70.3068,70.4119,19511.0
2021-06-08 13:00:00,87.1,87.15,86.88,86.89,22978.0,70.4119,70.4523,70.2341,70.2422,22978.0
2021-06-08 13:10:00,86.89,86.99,86.8,86.83,31126.0,70.2422,70.323,70.1694,70.1936,31126.0
2021-06-08 13:20:00,86.85,86.91,86.69,86.69,37052.0,70.2098,70.2583,70.0805,70.0805,37052.0
2021-06-08 13:30:00,86.68,86.82,86.55,86.62,26362.0,70.0724,70.1856,69.9673,70.0239,26362.0
2021-06-08 13:40:00,86.61,86.77,86.61,86.61,29864.0,70.0158,70.1451,70.0158,70.0158,29864.0
2021-06-08 13:50:00,86.63,86.65,86.44,86.64,12911.0,70.032,70.0481,69.8784,70.0401,12911.0
2021-06-08 14:00:00,86.68,86.76,86.61,86.75,22853.0,70.0724,70.1371,70.0158,70.129,22853.0
2021-06-08 14:10:00,86.75,86.91,86.74,86.84,19574.0,70.129,70.2583,70.1209,70.2017,19574.0
2021-06-08 14:20:00,86.87,87.08,86.82,87.07,17940.0,70.226,70.3957,70.1856,70.3877,17940.0
2021-06-08 14:30:00,87.07,87.1,86.95,87.06,19021.0,70.3877,70.4119,70.2907,70.3796,19021.0
2021-06-08 14:40:00,87.05,87.1,86.96,87.09,24051.0,70.3715,70.4119,70.2987,70.4038,24051.0
2021-06-08 14:50:00,87.08,87.21,87.08,87.16,21892.0,70.3957,70.5008,70.3957,70.4604,21892.0
2021-06-08 15:00:00,87.14,87.26,87.11,87.21,27337.0,70.4443,70.5413,70.42,70.5008,27337.0
2021-06-08 15:10:00,87.21,87.48,87.19,87.45,28946.0,70.5008,70.7191,70.4847,70.6949,28946.0
2021-06-08 15:20:00,87.45,87.51,87.35,87.38,57968.0,70.6949,70.7434,70.614,70.6383,57968.0
2021-06-08 15:30:00,87.36,87.51,87.33,87.4,177408.0,70.6221,70.7434,70.5979,70.6544,177408.0
2021-06-08 15:40:00,87.4,87.42,87.03,87.03,84248.0,70.6544,70.6706,70.3553,70.3553,84248.0
2021-06-08 15:50:00,87.07,87.42,87.06,87.4,194510.0,70.3877,70.6706,70.3796,70.6544,194510.0
2021-06-09 09:30:00,87.5,87.94,86.53,86.62,85004.0,70.7353,71.091,69.9511,70.0239,85004.0
2021-06-09 09:40:00,86.55,87.2,86.2,86.87,63431.0,69.9673,70.4928,69.6844,70.226,63431.0
2021-06-09 09:50:00,86.71,87.16,86.57,86.85,29438.0,70.0966,70.4604,69.9835,70.2098,29438.0
2021-06-09 10:00:00,86.85,87.45,86.85,87.4,49645.0,70.2098,70.6949,70.2098,70.6544,49645.0
2021-06-09 10:10:00,87.45,87.48,86.97,87.09,91360.0,70.6949,70.7191,70.3068,70.4038,91360.0
2021-06-09 10:20:00,87.08,87.37,87.07,87.29,32451.0,70.3957,70.6302,70.3877,70.5655,32451.0
2021-06-09 10:30:00,87.27,87.41,87.03,87.19,43098.0,70.5493,70.6625,70.3553,70.4847,43098.0
2021-06-09 10:40:00,87.2,87.46,87.05,87.35,30580.0,70.4928,70.7029,70.3715,70.614,30580.0
2021-06-09 10:50:00,87.32,87.42,87.02,87.03,55850.0,70.5898,70.6706,70.3472,70.3553,55850.0
2021-06-09 11:00:00,87.01,87.3,87.0,87.16,26480.0,70.3392,70.5736,70.3311,70.4604,26480.0
2021-06-09 11:10:00,87.17,87.24,86.98,87.06,24950.0,70.4685,70.5251,70.3149,70.3796,24950.0
2021-06-09 11:20:00,87.07,87.13,86.7,86.76,47018.0,70.3877,70.4362,70.0886,70.1371,47018.0
2021-06-09 11:30:00,86.8,86.88,86.64,86.83,8681.0,70.1694,70.2341,70.0401,70.1936,8681.0
2021-06-09 11:40:00,86.82,86.91,86.69,86.88,9698.0,70.1856,70.2583,70.0805,70.2341,9698.0
2021-06-09 11:50:00,86.86,86.94,86.72,86.77,16792.0,70.2179,70.2826,70.1047,70.1451,16792.0
2021-06-09 12:00:00,86.75,86.8,86.59,86.63,15390.0,70.129,70.1694,69.9996,70.032,15390.0
2021-06-09 12:10:00,86.63,86.74,86.59,86.71,30171.0,70.032,70.1209,69.9996,70.0966,30171.0
2021-06-09 12:20:00,86.74,86.93,86.72,86.83,11319.0,70.1209,70.2745,70.1047,70.1936,11319.0
2021-06-09 12:30:00,86.85,86.97,86.83,86.95,10908.0,70.2098,70.3068,70.1936,70.2907,10908.0
2021-06-09 12:40:00,86.97,87.11,86.95,86.99,26105.0,70.3068,70.42,70.2907,70.323,26105.0
2021-06-09 12:50:00,87.01,87.07,86.92,86.97,33047.0,70.3392,70.3877,70.2664,70.3068,33047.0
2021-06-09 13:00:00,86.95,87.09,86.9,87.0,15375.0,70.2907,70.4038,70.2502,70.3311,15375.0
2021-06-09 13:10:00,87.01,87.05,86.94,86.97,18690.0,70.3392,70.3715,70.2826,70.3068,18690.0
2021-06-09 13:20:00,86.97,87.03,86.83,86.84,17564.0,70.3068,70.3553,70.1936,70.2017,17564.0
2021-06-09 13:30:00,86.81,86.93,86.78,86.91,10905.0,70.1775,70.2745,70.1532,70.2583,10905.0
2021-06-09 13:40:00,86.92,86.92,86.74,86.8,15161.0,70.2664,70.2664,70.1209,70.1694,15161.0
2021-06-09 13:50:00,86.8,86.87,86.76,86.87,12172.0,70.1694,70.226,70.1371,70.226,12172.0
2021-06-09 14:00:00,86.88,86.97,86.82,86.89,22864.0,70.2341,70.3068,70.1856,70.2422,22864.0
2021-06-09 14:10:00,86.91,87.13,86.91,86.97,20142.0,70.2583,70.4362,70.2583,70.3068,20142.0
2021-06-09 14:20:00,86.97,87.1,86.89,87.04,23986.0,70.3068,70.4119,70.2422,70.3634,23986.0
2021-06-09 14:30:00,87.02,87.07,86.84,86.98,23703.0,70.3472,70.3877,70.2017,70.3149,23703.0
2021-06-09 14:40:00,86.94,87.04,86.89,86.94,19208.0,70.2826,70.3634,70.2422,70.2826,19208.0
2021-06-09 14:50:00,86.95,86.98,86.8,86.83,32924.0,70.2907,70.3149,70.1694,70.1936,32924.0
2021-06-09 15:00:00,86.83,86.87,86.4,86.4,46302.0,70.1936,70.226,69.846,69.846,46302.0
2021-06-09 15:10:00,86.43,86.54,86.26,86.27,31965.0,69.8703,69.9592,69.7329,69.7409,31965.0
2021-06-09 15:20:00,86.27,86.31,86.04,86.05,33758.0,69.7409,69.7733,69.555,69.5631,33758.0
2021-06-09 15:30:00,86.04,86.05,85.8,85.83,48548.0,69.555,69.5631,69.361,69.3852,48548.0
2021-06-09 15:40:00,85.84,86.04,85.8,85.94,75926.0,69.3933,69.555,69.361,69.4742,75926.0
2021-06-09 15:50:00,85.95,86.2,85.76,85.79,293667.0,69.4823,69.6844,69.3287,69.3529,293667.0
2021-06-10 09:30:00,87.37,87.52,86.51,86.89,150067.0,70.6302,70.7514,69.935,70.2422,150067.0
2021-06-10 09:40:00,86.87,87.4,86.7,87.01,37151.0,70.226,70.6544,70.0886,70.3392,37151.0
2021-06-10 09:50:00,87.02,87.17,86.53,86.58,29621.0,70.3472,70.4685,69.9511,69.9915,29621.0
2021-06-10 10:00:00,86.63,86.93,86.44,86.67,105121.0,70.032,70.2745,69.8784,70.0643,105121.0
2021-06-10 10:10:00,86.67,86.76,86.42,86.56,43407.0,70.0643,70.1371,69.8622,69.9754,43407.0
2021-06-10 10:20:00,86.62,86.74,86.44,86.59,38603.0,70.0239,70.1209,69.8784,69.9996,38603.0
2021-06-10 10:30:00,86.58,86.61,86.31,86.39,34120.0,69.9915,70.0158,69.7733,69.838,34120.0
2021-06-10 10:40:00,86.34,86.5,86.3,86.43,119895.0,69.7975,69.9269,69.7652,69.8703,119895.0
2021-06-10 10:50:00,86.42,86.62,86.2,86.61,57564.0,69.8622,70.0239,69.6844,70.0158,57564.0
2021-06-10 11:00:00,86.61,86.75,86.53,86.69,20910.0,70.0158,70.129,69.9511,70.0805,20910.0
2021-06-10 11:10:00,86.71,86.77,86.6,86.69,25840.0,70.0966,70.1451,70.0077,70.0805,25840.0
2021-06-10 11:20:00,86.68,86.82,86.63,86.7,23665.0,70.0724,70.1856,70.032,70.0886,23665.0
2021-06-10 11:30:00,86.7,86.73,86.62,86.67,24454.0,70.0886,70.1128,70.0239,70.0643,24454.0
2021-06-10 11:40:00,86.68,86.85,86.64,86.69,21915.0,70.0724,70.2098,70.0401,70.0805,21915.0
2021-06-10 11:50:00,86.7,86.76,86.53,86.56,21312.0,70.0886,70.1371,69.9511,69.9754,21312.0
2021-06-10 12:00:00,86.56,86.59,85.69,85.78,75550.0,69.9754,69.9996,69.2721,69.3448,75550.0
2021-06-10 12:10:00,85.78,86.13,84.84,86.02,168082.0,69.3448,69.6278,68.5849,69.5388,168082.0
2021-06-10 12:20:00,86.05,86.23,85.84,86.15,69094.0,69.5631,69.7086,69.3933,69.6439,69094.0
2021-06-10 12:30:00,86.16,86.68,86.08,86.66,36666.0,69.652,70.0724,69.5873,70.0562,36666.0
2021-06-10 12:40:00,86.67,86.67,86.39,86.41,14795.0,70.0643,70.0643,69.838,69.8541,14795.0
2021-06-10 12:50:00,86.38,86.55,86.24,86.43,27145.0,69.8299,69.9673,69.7167,69.8703,27145.0
2021-06-10 13:00:00,86.46,86.53,86.34,86.4,25348.0,69.8945,69.9511,69.7975,69.846,25348.0
2021-06-10 13:10:00,86.39,86.49,86.18,86.25,94508.0,69.838,69.9188,69.6682,69.7248,94508.0
2021-06-10 13:20:00,86.25,86.33,86.13,86.2,86788.0,69.7248,69.7894,69.6278,69.6844,86788.0
2021-06-10 13:30:00,86.2,86.33,86.01,86.08,26225.0,69.6844,69.7894,69.5308,69.5873,26225.0
2021-06-10 13:40:00,86.06,86.16,85.89,86.16,49017.0,69.5712,69.652,69.4337,69.652,49017.0
2021-06-10 13:50:00,86.19,86.33,86.15,86.25,12026.0,69.6763,69.7894,69.6439,69.7248,12026.0
2021-06-10 14:00:00,86.25,86.38,86.22,86.38,16316.0,69.7248,69.8299,69.7005,69.8299,16316.0
2021-06-10 14:10:00,86.39,86.52,86.25,86.47,12993.0,69.838,69.943,69.7248,69.9026,12993.0
2021-06-10 14:20:00,86.48,86.49,86.26,86.33,50814.0,69.9107,69.9188,69.7329,69.7894,50814.0
2021-06-10 14:30:00,86.32,86.33,86.15,86.21,42013.0,69.7814,69.7894,69.6439,69.6924,42013.0
2021-06-10 14:40:00,86.21,86.24,86.01,86.17,64566.0,69.6924,69.7167,69.5308,69.6601,64566.0
2021-06-10 14:50:00,86.17,86.3,86.07,86.09,62232.0,69.6601,69.7652,69.5793,69.5954,62232.0
2021-06-10 15:00:00,86.1,86.14,86.0,86.1,46475.0,69.6035,69.6359,69.5227,69.6035,46475.0
2021-06-10 15:10:00,86.1,86.18,86.02,86.16,26750.0,69.6035,69.6682,69.5388,69.652,26750.0
2021-06-10 15:20:00,86.16,86.23,86.08,86.1,31788.0,69.652,69.7086,69.5873,69.6035,31788.0
2021-06-10 15:30:00,86.09,86.35,86.09,86.27,50710.0,69.5954,69.8056,69.5954,69.7409,50710.0
2021-06-10 15:40:00,86.27,86.41,86.2,86.21,62948.0,69.7409,69.8541,69.6844,69.6924,62948.0
2021-06-10 15:50:00,86.22,86.45,86.13,86.17,191028.0,69.7005,69.8865,69.6278,69.6601,191028.0
2021-06-11 09:30:00,86.94,87.7,86.59,86.69,108522.0,70.2826,70.897,69.9996,70.0805,108522.0
2021-06-11 09:40:00,86.67,86.95,86.4,86.4,25649.0,70.0643,70.2907,69.846,69.846,25649.0
2021-06-11 09:50:00,86.38,86.52,86.21,86.29,264818.0,69.8299,69.943,69.6924,69.7571,264818.0
2021-06-11 10:00:00,86.29,86.49,86.09,86.11,60947.0,69.7571,69.9188,69.5954,69.6116,60947.0
2021-06-11 10:10:00,86.13,86.33,86.05,86.25,91779.0,69.6278,69.7894,69.5631,69.7248,91779.0
2021-06-11 10:20:00,86.24,86.35,86.04,86.33,21080.0,69.7167,69.8056,69.555,69.7894,21080.0
2021-06-11 10:30:00,86.34,86.5,86.2,86.45,120752.0,69.7975,69.9269,69.6844,69.8865,120752.0
2021-06-11 10:40:00,86.42,86.66,86.34,86.42,42217.0,69.8622,70.0562,69.7975,69.8622,42217.0
2021-06-11 10:50:00,86.43,86.75,86.43,86.56,26427.0,69.8703,70.129,69.8703,69.9754,26427.0
2021-06-11 11:00:00,86.57,86.57,86.15,86.36,28227.0,69.9835,69.9835,69.6439,69.8137,28227.0
2021-06-11 11:10:00,86.36,86.36,86.07,86.15,10302.0,69.8137,69.8137,69.5793,69.6439,10302.0
2021-06-11 11:20:00,86.11,86.34,86.1,86.27,16783.0,69.6116,69.7975,69.6035,69.7409,16783.0
2021-06-11 11:30:00,86.32,86.45,86.31,86.42,24556.0,69.7814,69.8865,69.7733,69.8622,24556.0
2021-06-11 11:40:00,86.4,86.44,86.33,86.4,18442.0,69.846,69.8784,69.7894,69.846,18442.0
2021-06-11 11:50:00,86.38,86.44,86.25,86.25,224105.0,69.8299,69.8784,69.7248,69.7248,224105.0
2021-06-11 12:00:00,86.26,86.26,86.18,86.21,45483.0,69.7329,69.7329,69.6682,69.6924,45483.0
2021-06-11 12:10:00,86.22,86.23,86.12,86.13,16160.0,69.7005,69.7086,69.6197,69.6278,16160.0
2021-06-11 12:20:00,86.14,86.18,85.96,86.0,74499.0,69.6359,69.6682,69.4903,69.5227,74499.0
2021-06-11 12:30:00,86.03,86.11,85.96,86.04,196821.0,69.5469,69.6116,69.4903,69.555,196821.0
2021-06-11 12:40:00,86.0,86.09,86.0,86.07,65862.0,69.5227,69.5954,69.5227,69.5793,65862.0
2021-06-11 12:50:00,86.07,86.11,86.02,86.03,26751.0,69.5793,69.6116,69.5388,69.5469,26751.0
2021-06-11 13:00:00,86.04,86.14,86.02,86.09,67679.0,69.555,69.6359,69.5388,69.5954,67679.0
2021-06-11 13:10:00,86.09,86.13,86.02,86.03,30103.0,69.5954,69.6278,69.5388,69.5469,30103.0
2021-06-11 13:20:00,86.02,86.09,85.94,85.95,33651.0,69.5388,69.5954,69.4742,69.4823,33651.0
2021-06-11 13:30:00,85.95,86.03,85.91,85.94,12955.0,69.4823,69.5469,69.4499,69.4742,12955.0
2021-06-11 13:40:00,85.94,85.94,85.72,85.72,94091.0,69.4742,69.4742,69.2963,69.2963,94091.0
2021-06-11 13:50:00,85.77,85.86,85.73,85.76,26448.0,69.3367,69.4095,69.3044,69.3287,26448.0
2021-06-11 14:00:00,85.78,85.86,85.73,85.74,113587.0,69.3448,69.4095,69.3044,69.3125,113587.0
2021-06-11 14:10:00,85.77,85.82,85.69,85.7,19622.0,69.3367,69.3772,69.2721,69.2802,19622.0
2021-06-11 14:20:00,85.69,85.86,85.58,85.84,35417.0,69.2721,69.4095,69.1831,69.3933,35417.0
2021-06-11 14:30:00,85.84,85.86,85.76,85.8,35135.0,69.3933,69.4095,69.3287,69.361,35135.0
2021-06-11 14:40:00,85.81,85.87,85.79,85.84,100207.0,69.3691,69.4176,69.3529,69.3933,100207.0
2021-06-11 14:50:00,85.86,85.99,85.79,85.84,52710.0,69.4095,69.5146,69.3529,69.3933,52710.0
2021-06-11 15:00:00,85.84,85.9,85.82,85.84,86249.0,69.3933,69.4418,69.3772,69.3933,86249.0
2021-06-11 15:10:00,85.85,85.88,85.68,85.69,48125.0,69.4014,69.4257,69.264,69.2721,48125.0
2021-06-11 15:20:00,85.67,85.69,85.57,85.58,60864.0,69.2559,69.2721,69.1751,69.1831,60864.0
2021-06-11 15:30:00,85.57,85.61,85.37,85.4,66255.0,69.1751,69.2074,69.0134,69.0376,66255.0
2021-06-11 15:40:00,85.4,85.43,85.2,85.26,113923.0,69.0376,69.0619,68.876,68.9245,113923.0
2021-06-11 15:50:00,85.27,85.46,85.2,85.44,294684.0,68.9325,69.0861,68.876,69.07,294684.0
2021-06-14 09:30:00,86.04,86.38,85.83,85.9,127248.0,69.555,69.8299,69.3852,69.4418,127248.0
2021-06-14 09:40:00,85.88,86.61,85.73,86.31,109111.0,69.4257,70.0158,69.3044,69.7733,109111.0
2021-06-14 09:50:00,86.29,86.76,86.16,86.7,151781.0,69.7571,70.1371,69.652,70.0886,151781.0
2021-06-14 10:00:00,86.73,86.89,86.47,86.78,64946.0,70.1128,70.2422,69.9026,70.1532,64946.0
2021-06-14 10:10:00,86.8,87.14,86.73,87.06,74432.0,70.1694,70.4443,70.1128,70.3796,74432.0
2021-06-14 10:20:00,87.08,87.34,86.78,86.82,77865.0,70.3957,70.6059,70.1532,70.1856,77865.0
2021-06-14 10:30:00,86.84,87.08,86.65,86.85,201016.0,70.2017,70.3957,70.0481,70.2098,201016.0
2021-06-14 10:40:00,86.87,86.9,86.47,86.59,100747.0,70.226,70.2502,69.9026,69.9996,100747.0
2021-06-14 10:50:00,86.6,86.76,86.53,86.56,61200.0,70.0077,70.1371,69.9511,69.9754,61200.0
2021-06-14 11:00:00,86.58,86.64,86.44,86.62,93405.0,69.9915,70.0401,69.8784,70.0239,93405.0
2021-06-14 11:10:00,86.58,86.62,86.47,86.52,44832.0,69.9915,70.0239,69.9026,69.943,44832.0
2021-06-14 11:20:00,86.52,86.53,86.24,86.49,31427.0,69.943,69.9511,69.7167,69.9188,31427.0
2021-06-14 11:30:00,86.5,86.5,85.55,85.56,42676.0,69.9269,69.9269,69.1589,69.167,42676.0
2021-06-14 11:40:00,85.56,85.68,85.47,85.6,30189.0,69.167,69.264,69.0942,69.1993,30189.0
2021-06-14 11:50:00,85.55,85.66,85.49,85.52,36783.0,69.1589,69.2478,69.1104,69.1346,36783.0
2021-06-14 12:00:00,85.54,85.59,85.25,85.27,18700.0,69.1508,69.1912,68.9164,68.9325,18700.0
2021-06-14 12:10:00,85.26,85.33,85.17,85.17,29615.0,68.9245,68.981,68.8517,68.8517,29615.0
2021-06-14 12:20:00,85.18,85.18,84.85,84.85,23801.0,68.8598,68.8598,68.593,68.593,23801.0
2021-06-14 12:30:00,84.81,84.9,84.7,84.79,32868.0,68.5607,68.6334,68.4717,68.5445,32868.0
2021-06-14 12:40:00,84.77,84.78,84.63,84.66,16922.0,68.5283,68.5364,68.4152,68.4394,16922.0
2021-06-14 12:50:00,84.67,84.94,84.66,84.84,26632.0,68.4475,68.6658,68.4394,68.5849,26632.0
2021-06-14 13:00:00,84.83,84.86,84.61,84.69,21008.0,68.5768,68.6011,68.399,68.4637,21008.0
2021-06-14 13:10:00,84.68,85.02,84.61,84.99,144762.0,68.4556,68.7304,68.399,68.7062,144762.0
2021-06-14 13:20:00,84.99,85.0,84.71,84.86,19729.0,68.7062,68.7143,68.4798,68.6011,19729.0
2021-06-14 13:30:00,84.83,84.98,84.75,84.78,95455.0,68.5768,68.6981,68.5122,68.5364,95455.0
2021-06-14 13:40:00,84.81,84.87,84.72,84.81,28242.0,68.5607,68.6092,68.4879,68.5607,28242.0
2021-06-14 13:50:00,84.82,84.82,84.48,84.5,69383.0,68.5688,68.5688,68.2939,68.3101,69383.0
2021-06-14 14:00:00,84.47,84.52,84.13,84.23,33242.0,68.2858,68.3262,68.011,68.0918,33242.0
2021-06-14 14:10:00,84.22,84.33,84.17,84.25,24248.0,68.0837,68.1726,68.0433,68.108,24248.0
2021-06-14 14:20:00,84.23,84.29,84.07,84.18,21249.0,68.0918,68.1403,67.9625,68.0514,21249.0
2021-06-14 14:30:00,84.18,84.35,84.16,84.26,28485.0,68.0514,68.1888,68.0352,68.1161,28485.0
2021-06-14 14:40:00,84.25,84.49,84.24,84.48,14278.0,68.108,68.302,68.0999,68.2939,14278.0
2021-06-14 14:50:00,84.48,84.58,84.45,84.56,20613.0,68.2939,68.3747,68.2696,68.3586,20613.0
2021-06-14 15:00:00,84.58,84.78,84.54,84.59,72727.0,68.3747,68.5364,68.3424,68.3828,72727.0
2021-06-14 15:10:00,84.57,84.64,84.5,84.55,29464.0,68.3667,68.4232,68.3101,68.3505,29464.0
2021-06-14 15:20:00,84.55,84.75,84.52,84.59,46572.0,68.3505,68.5122,68.3262,68.3828,46572.0
2021-06-14 15:30:00,84.59,84.69,84.48,84.55,72133.0,68.3828,68.4637,68.2939,68.3505,72133.0
2021-06-14 15:40:00,84.56,84.78,84.53,84.72,86554.0,68.3586,68.5364,68.3343,68.4879,86554.0
2021-06-14 15:50:00,84.72,84.88,84.65,84.86,272377.0,68.4879,68.6173,68.4313,68.6011,272377.0
2021-06-15 09:30:00,85.03,85.85,85.03,85.56,84178.0,68.7385,69.4014,68.7385,69.167,84178.0
2021-06-15 09:40:00,85.59,86.12,85.46,86.07,67994.0,69.1912,69.6197,69.0861,69.5793,67994.0
2021-06-15 09:50:00,86.03,86.08,85.55,85.84,65813.0,69.5469,69.5873,69.1589,69.3933,65813.0
2021-06-15 10:00:00,85.84,86.3,85.81,86.2,39986.0,69.3933,69.7652,69.3691,69.6844,39986.0
2021-06-15 10:10:00,86.22,86.26,85.42,85.73,54921.0,69.7005,69.7329,69.0538,69.3044,54921.0
2021-06-15 10:20:00,85.71,85.95,85.26,85.3,44005.0,69.2882,69.4823,68.9245,68.9568,44005.0
2021-06-15 10:30:00,85.36,85.44,85.15,85.43,33431.0,69.0053,69.07,68.8355,69.0619,33431.0
2021-06-15 10:40:00,85.44,85.44,85.19,85.42,28800.0,69.07,69.07,68.8679,69.0538,28800.0
2021-06-15 10:50:00,85.46,85.52,85.3,85.34,23826.0,69.0861,69.1346,68.9568,68.9891,23826.0
2021-06-15 11:00:00,85.28,85.43,85.12,85.33,25129.0,68.9406,69.0619,68.8113,68.981,25129.0
2021-06-15 11:10:00,85.33,85.39,85.17,85.39,23111.0,68.981,69.0295,68.8517,69.0295,23111.0
2021-06-15 11:20:00,85.36,85.38,85.03,85.09,50537.0,69.0053,69.0215,68.7385,68.787,50537.0
2021-06-15 11:30:00,85.08,85.08,84.62,84.67,28965.0,68.7789,68.7789,68.4071,68.4475,28965.0
2021-06-15 11:40:00,84.69,84.96,84.59,84.81,49014.0,68.4637,68.6819,68.3828,68.5607,49014.0
2021-06-15 11:50:00,84.83,84.95,84.7,84.74,69512.0,68.5768,68.6739,68.4717,68.5041,69512.0
2021-06-15 12:00:00,84.73,84.75,84.48,84.68,57117.0,68.496,68.5122,68.2939,68.4556,57117.0
2021-06-15 12:10:00,84.68,84.86,84.68,84.72,110184.0,68.4556,68.6011,68.4556,68.4879,110184.0
2021-06-15 12:20:00,84.73,85.0,84.73,84.83,180967.0,68.496,68.7143,68.496,68.5768,180967.0
2021-06-15 12:30:00,84.85,85.03,84.79,84.84,51237.0,68.593,68.7385,68.5445,68.5849,51237.0
2021-06-15 12:40:00,84.85,85.12,84.82,85.04,50008.0,68.593,68.8113,68.5688,68.7466,50008.0
2021-06-15 12:50:00,85.02,85.21,84.98,85.11,141623.0,68.7304,68.884,68.6981,68.8032,141623.0
2021-06-15 13:00:00,85.11,85.18,84.93,85.04,113528.0,68.8032,68.8598,68.6577,68.7466,113528.0
2021-06-15 13:10:00,85.05,85.15,85.0,85.12,66024.0,68.7547,68.8355,68.7143,68.8113,66024.0
2021-06-15 13:20:00,85.11,85.25,85.04,85.15,100385.0,68.8032,68.9164,68.7466,68.8355,100385.0
2021-06-15 13:30:00,85.15,85.2,85.01,85.1,134215.0,68.8355,68.876,68.7224,68.7951,134215.0
2021-06-15 13:40:00,85.11,85.17,85.01,85.11,48933.0,68.8032,68.8517,68.7224,68.8032,48933.0
2021-06-15 13:50:00,85.1,85.15,84.91,85.03,104963.0,68.7951,68.8355,68.6415,68.7385,104963.0
2021-06-15 14:00:00,85.07,85.3,85.04,85.18,133853.0,68.7709,68.9568,68.7466,68.8598,133853.0
2021-06-15 14:10:00,85.19,85.44,85.18,85.42,91807.0,68.8679,69.07,68.8598,69.0538,91807.0
2021-06-15 14:20:00,85.39,85.66,85.36,85.64,82914.0,69.0295,69.2478,69.0053,69.2316,82914.0
2021-06-15 14:30:00,85.64,85.64,85.35,85.39,125325.0,69.2316,69.2316,68.9972,69.0295,125325.0
2021-06-15 14:40:00,85.35,85.42,85.28,85.34,55950.0,68.9972,69.0538,68.9406,68.9891,55950.0
2021-06-15 14:50:00,85.33,85.49,85.29,85.42,43007.0,68.981,69.1104,68.9487,69.0538,43007.0
2021-06-15 15:00:00,85.41,85.49,85.32,85.34,39234.0,69.0457,69.1104,68.973,68.9891,39234.0
2021-06-15 15:10:00,85.33,85.49,85.33,85.46,62764.0,68.981,69.1104,68.981,69.0861,62764.0
2021-06-15 15:20:00,85.46,85.57,85.4,85.5,85315.0,69.0861,69.1751,69.0376,69.1185,85315.0
2021-06-15 15:30:00,85.48,85.51,85.32,85.43,69434.0,69.1023,69.1266,68.973,69.0619,69434.0
2021-06-15 15:40:00,85.43,85.62,85.38,85.59,94505.0,69.0619,69.2155,69.0215,69.1912,94505.0
2021-06-15 15:50:00,85.57,85.81,85.49,85.62,345920.0,69.1751,69.3691,69.1104,69.2155,345920.0
2021-06-16 09:30:00,85.48,85.48,84.6,84.72,64014.0,69.1023,69.1023,68.3909,68.4879,64014.0
2021-06-16 09:40:00,84.71,84.97,84.63,84.7,65455.0,68.4798,68.69,68.4152,68.4717,65455.0
2021-06-16 09:50:00,84.68,84.81,84.43,84.67,65094.0,68.4556,68.5607,68.2535,68.4475,65094.0
2021-06-16 10:00:00,84.65,84.9,84.31,84.84,74784.0,68.4313,68.6334,68.1565,68.5849,74784.0
2021-06-16 10:10:00,84.91,85.2,84.75,85.01,39052.0,68.6415,68.876,68.5122,68.7224,39052.0
2021-06-16 10:20:00,84.98,85.06,84.86,84.91,104923.0,68.6981,68.7628,68.6011,68.6415,104923.0
2021-06-16 10:30:00,84.89,85.29,84.89,85.2,249331.0,68.6253,68.9487,68.6253,68.876,249331.0
2021-06-16 10:40:00,85.22,85.47,85.22,85.39,129130.0,68.8921,69.0942,68.8921,69.0295,129130.0
2021-06-16 10:50:00,85.38,85.44,84.93,84.94,34259.0,69.0215,69.07,68.6577,68.6658,34259.0
2021-06-16 11:00:00,84.97,85.36,84.97,85.19,55258.0,68.69,69.0053,68.69,68.8679,55258.0
2021-06-16 11:10:00,85.22,85.37,85.07,85.31,65660.0,68.8921,69.0134,68.7709,68.9649,65660.0
2021-06-16 11:20:00,85.32,85.6,85.22,85.58,86035.0,68.973,69.1993,68.8921,69.1831,86035.0
2021-06-16 11:30:00,85.62,85.93,85.55,85.68,134637.0,69.2155,69.4661,69.1589,69.264,134637.0
2021-06-16 11:40:00,85.71,85.74,85.52,85.65,44758.0,69.2882,69.3125,69.1346,69.2397,44758.0
2021-06-16 11:50:00,85.65,85.99,85.65,85.97,41143.0,69.2397,69.5146,69.2397,69.4984,41143.0
2021-06-16 12:00:00,85.97,86.05,85.65,85.65,47983.0,69.4984,69.5631,69.2397,69.2397,47983.0
2021-06-16 12:10:00,85.6,85.64,85.3,85.35,53459.0,69.1993,69.2316,68.9568,68.9972,53459.0
2021-06-16 12:20:00,85.33,85.37,85.18,85.21,27011.0,68.981,69.0134,68.8598,68.884,27011.0
2021-06-16 12:30:00,85.24,85.27,85.03,85.03,24461.0,68.9083,68.9325,68.7385,68.7385,24461.0
2021-06-16 12:40:00,85.02,85.02,84.78,84.83,17919.0,68.7304,68.7304,68.5364,68.5768,17919.0
2021-06-16 12:50:00,84.8,84.85,84.55,84.6,39193.0,68.5526,68.593,68.3505,68.3909,39193.0
2021-06-16 13:00:00,84.61,84.63,84.15,84.17,56326.0,68.399,68.4152,68.0271,68.0433,56326.0
2021-06-16 13:10:00,84.16,84.29,83.95,83.98,97658.0,68.0352,68.1403,67.8654,67.8897,97658.0
2021-06-16 13:20:00,83.99,84.13,83.82,84.0,76159.0,67.8978,68.011,67.7604,67.9059,76159.0
2021-06-16 13:30:00,84.0,84.24,83.96,84.24,42638.0,67.9059,68.0999,67.8735,68.0999,42638.0
2021-06-16 13:40:00,84.26,84.43,84.18,84.33,29543.0,68.1161,68.2535,68.0514,68.1726,29543.0
2021-06-16 13:50:00,84.3,84.61,84.2,84.58,24807.0,68.1484,68.399,68.0675,68.3747,24807.0
2021-06-16 14:00:00,84.56,84.58,83.66,84.4,89447.0,68.3586,68.3747,67.631,68.2292,89447.0
2021-06-16 14:10:00,84.34,84.66,83.93,83.99,58495.0,68.1807,68.4394,67.8493,67.8978,58495.0
2021-06-16 14:20:00,84.01,84.67,83.97,84.61,87090.0,67.914,68.4475,67.8816,68.399,87090.0
2021-06-16 14:30:00,84.6,84.93,84.29,84.76,39498.0,68.3909,68.6577,68.1403,68.5203,39498.0
2021-06-16 14:40:00,84.74,84.74,84.03,84.08,55114.0,68.5041,68.5041,67.9301,67.9705,55114.0
2021-06-16 14:50:00,84.13,84.6,84.09,84.56,39216.0,68.011,68.3909,67.9786,68.3586,39216.0
2021-06-16 15:00:00,84.54,84.68,84.42,84.58,28697.0,68.3424,68.4556,68.2454,68.3747,28697.0
2021-06-16 15:10:00,84.6,84.88,84.6,84.88,27441.0,68.3909,68.6173,68.3909,68.6173,27441.0
2021-06-16 15:20:00,84.91,85.08,84.89,84.94,66643.0,68.6415,68.7789,68.6253,68.6658,66643.0
2021-06-16 15:30:00,84.95,84.98,84.82,84.89,63786.0,68.6739,68.6981,68.5688,68.6253,63786.0
2021-06-16 15:40:00,84.88,84.9,84.67,84.73,85588.0,68.6173,68.6334,68.4475,68.496,85588.0
2021-06-16 15:50:00,84.72,84.84,84.6,84.71,173574.0,68.4879,68.5849,68.3909,68.4798,173574.0
2021-06-17 09:30:00,84.67,85.47,84.16,85.32,88574.0,68.4475,69.0942,68.0352,68.973,88574.0
2021-06-17 09:40:00,85.33,85.33,84.28,84.28,41012.0,68.981,68.981,68.1322,68.1322,41012.0
2021-06-17 09:50:00,84.3,84.6,83.91,84.11,39207.0,68.1484,68.3909,67.8331,67.9948,39207.0
2021-06-17 10:00:00,84.09,84.33,83.67,83.77,49103.0,67.9786,68.1726,67.6391,67.7199,49103.0
2021-06-17 10:10:00,83.73,83.87,83.61,83.71,75556.0,67.6876,67.8008,67.5906,67.6714,75556.0
2021-06-17 10:20:00,83.78,83.8,83.16,83.18,67645.0,67.728,67.7442,67.2268,67.243,67645.0
2021-06-17 10:30:00,83.21,83.22,82.85,82.92,62363.0,67.2672,67.2753,66.9762,67.0328,62363.0
2021-06-17 10:40:00,82.83,83.1,82.47,82.47,87966.0,66.96,67.1783,66.669,66.669,87966.0
2021-06-17 10:50:00,82.49,82.76,82.16,82.2,120349.0,66.6852,66.9034,66.4184,66.4507,120349.0
2021-06-17 11:00:00,82.17,82.17,81.26,81.39,165045.0,66.4265,66.4265,65.6908,65.7959,165045.0
2021-06-17 11:10:00,81.4,81.5,80.9,81.11,134282.0,65.804,65.8849,65.3998,65.5696,134282.0
2021-06-17 11:20:00,81.11,81.42,80.89,81.27,384486.0,65.5696,65.8202,65.3917,65.6989,384486.0
2021-06-17 11:30:00,81.24,81.42,80.92,81.07,98891.0,65.6747,65.8202,65.416,65.5372,98891.0
2021-06-17 11:40:00,81.11,81.16,80.95,80.95,111871.0,65.5696,65.61,65.4402,65.4402,111871.0
2021-06-17 11:50:00,80.93,80.93,80.26,80.28,155848.0,65.4241,65.4241,64.8824,64.8986,155848.0
2021-06-17 12:00:00,80.35,80.59,80.28,80.37,136952.0,64.9552,65.1492,64.8986,64.9714,136952.0
2021-06-17 12:10:00,80.37,80.38,80.11,80.26,222066.0,64.9714,64.9794,64.7612,64.8824,222066.0
2021-06-17 12:20:00,80.28,80.34,79.9,79.94,43364.0,64.8986,64.9471,64.5914,64.6238,43364.0
2021-06-17 12:30:00,79.92,80.33,79.72,80.33,37034.0,64.6076,64.939,64.4459,64.939,37034.0
2021-06-17 12:40:00,80.35,80.95,80.28,80.95,36848.0,64.9552,65.4402,64.8986,65.4402,36848.0
2021-06-17 12:50:00,80.94,81.28,80.89,81.15,38532.0,65.4322,65.707,65.3917,65.6019,38532.0
2021-06-17 13:00:00,81.16,81.49,81.06,81.48,33639.0,65.61,65.8768,65.5292,65.8687,33639.0
2021-06-17 13:10:00,81.5,81.5,81.12,81.36,23723.0,65.8849,65.8849,65.5777,65.7717,23723.0
2021-06-17 13:20:00,81.39,81.39,81.06,81.17,23447.0,65.7959,65.7959,65.5292,65.6181,23447.0
2021-06-17 13:30:00,81.16,81.38,81.11,81.24,29677.0,65.61,65.7879,65.5696,65.6747,29677.0
2021-06-17 13:40:00,81.26,81.43,81.11,81.42,25501.0,65.6908,65.8283,65.5696,65.8202,25501.0
2021-06-17 13:50:00,81.42,81.44,81.25,81.39,32992.0,65.8202,65.8364,65.6828,65.7959,32992.0
2021-06-17 14:00:00,81.42,81.47,81.08,81.09,37249.0,65.8202,65.8606,65.5453,65.5534,37249.0
2021-06-17 14:10:00,81.09,81.23,80.96,81.19,26476.0,65.5534,65.6666,65.4483,65.6343,26476.0
2021-06-17 14:20:00,81.18,81.3,81.03,81.19,28211.0,65.6262,65.7232,65.5049,65.6343,28211.0
2021-06-17 14:30:00,81.22,81.23,80.91,80.93,33590.0,65.6585,65.6666,65.4079,65.4241,33590.0
2021-06-17 14:40:00,80.95,80.98,80.81,80.91,34244.0,65.4402,65.4645,65.3271,65.4079,34244.0
2021-06-17 14:50:00,80.93,80.93,80.58,80.59,34725.0,65.4241,65.4241,65.1411,65.1492,34725.0
2021-06-17 15:00:00,80.6,80.9,80.59,80.88,48825.0,65.1573,65.3998,65.1492,65.3836,48825.0
2021-06-17 15:10:00,80.88,81.04,80.81,81.03,43251.0,65.3836,65.513,65.3271,65.5049,43251.0
2021-06-17 15:20:00,81.02,81.17,80.96,81.04,39825.0,65.4968,65.6181,65.4483,65.513,39825.0
2021-06-17 15:30:00,81.08,81.73,81.08,81.73,63654.0,65.5453,66.0708,65.5453,66.0708,63654.0
2021-06-17 15:40:00,81.75,81.77,81.39,81.63,102484.0,66.087,66.1031,65.7959,65.99,102484.0
2021-06-17 15:50:00,81.6,81.78,81.4,81.43,240017.0,65.9657,66.1112,65.804,65.8283,240017.0
2021-06-18 09:30:00,79.81,80.78,78.8,79.65,962206.0,64.5187,65.3028,63.7022,64.3893,962206.0
2021-06-18 09:40:00,79.69,80.29,79.54,80.21,81307.0,64.4216,64.9067,64.3004,64.842,81307.0
2021-06-18 09:50:00,80.24,80.33,79.75,80.33,61862.0,64.8663,64.939,64.4702,64.939,61862.0
2021-06-18 10:00:00,80.36,80.69,80.28,80.47,75518.0,64.9633,65.2301,64.8986,65.0522,75518.0
2021-06-18 10:10:00,80.55,80.63,80.01,80.12,85038.0,65.1169,65.1815,64.6803,64.7693,85038.0
2021-06-18 10:20:00,80.12,80.3,79.8,80.04,55689.0,64.7693,64.9148,64.5106,64.7046,55689.0
2021-06-18 10:30:00,80.05,80.06,79.58,79.9,48150.0,64.7127,64.7208,64.3327,64.5914,48150.0
2021-06-18 10:40:00,79.85,80.08,79.5,80.06,54554.0,64.551,64.7369,64.2681,64.7208,54554.0
2021-06-18 10:50:00,80.09,80.5,80.06,80.43,75697.0,64.745,65.0765,64.7208,65.0199,75697.0
2021-06-18 11:00:00,80.43,80.8,80.34,80.68,40709.0,65.0199,65.319,64.9471,65.222,40709.0
2021-06-18 11:10:00,80.67,81.24,80.67,80.88,48264.0,65.2139,65.6747,65.2139,65.3836,48264.0
2021-06-18 11:20:00,80.9,81.01,80.7,80.78,52243.0,65.3998,65.4887,65.2381,65.3028,52243.0
2021-06-18 11:30:00,80.81,81.1,80.79,81.07,25737.0,65.3271,65.5615,65.3109,65.5372,25737.0
2021-06-18 11:40:00,81.1,81.26,81.07,81.18,26533.0,65.5615,65.6908,65.5372,65.6262,26533.0
2021-06-18 11:50:00,81.17,81.3,81.0,81.07,43655.0,65.6181,65.7232,65.4807,65.5372,43655.0
2021-06-18 12:00:00,81.05,81.07,80.79,80.91,27583.0,65.5211,65.5372,65.3109,65.4079,27583.0
2021-06-18 12:10:00,80.91,80.95,80.67,80.82,41141.0,65.4079,65.4402,65.2139,65.3351,41141.0
2021-06-18 12:20:00,80.84,80.95,80.64,80.66,24007.0,65.3513,65.4402,65.1896,65.2058,24007.0
2021-06-18 12:30:00,80.66,80.74,80.3,80.35,40246.0,65.2058,65.2705,64.9148,64.9552,40246.0
2021-06-18 12:40:00,80.35,80.43,80.3,80.38,15949.0,64.9552,65.0199,64.9148,64.9794,15949.0
2021-06-18 12:50:00,80.35,80.39,80.22,80.27,29257.0,64.9552,64.9875,64.8501,64.8905,29257.0
2021-06-18 13:00:00,80.29,80.38,80.18,80.24,22774.0,64.9067,64.9794,64.8178,64.8663,22774.0
2021-06-18 13:10:00,80.25,80.32,80.13,80.3,20036.0,64.8744,64.9309,64.7773,64.9148,20036.0
2021-06-18 13:20:00,80.23,80.29,80.01,80.04,19250.0,64.8582,64.9067,64.6803,64.7046,19250.0
2021-06-18 13:30:00,80.01,80.26,79.96,80.12,21074.0,64.6803,64.8824,64.6399,64.7693,21074.0
2021-06-18 13:40:00,80.15,80.28,80.1,80.15,29366.0,64.7935,64.8986,64.7531,64.7935,29366.0
2021-06-18 13:50:00,80.17,80.41,80.07,80.38,24456.0,64.8097,65.0037,64.7288,64.9794,24456.0
2021-06-18 14:00:00,80.39,80.53,80.22,80.38,42432.0,64.9875,65.1007,64.8501,64.9794,42432.0
2021-06-18 14:10:00,80.39,80.44,80.26,80.31,30826.0,64.9875,65.028,64.8824,64.9229,30826.0
2021-06-18 14:20:00,80.32,80.41,80.21,80.34,34761.0,64.9309,65.0037,64.842,64.9471,34761.0
2021-06-18 14:30:00,80.33,80.33,79.94,80.09,56810.0,64.939,64.939,64.6238,64.745,56810.0
2021-06-18 14:40:00,80.13,80.14,79.98,80.14,43951.0,64.7773,64.7854,64.6561,64.7854,43951.0
2021-06-18 14:50:00,80.13,80.22,79.98,80.0,53924.0,64.7773,64.8501,64.6561,64.6723,53924.0
2021-06-18 15:00:00,80.01,80.18,79.81,79.88,58528.0,64.6803,64.8178,64.5187,64.5752,58528.0
2021-06-18 15:10:00,79.9,80.24,79.85,80.15,42180.0,64.5914,64.8663,64.551,64.7935,42180.0
2021-06-18 15:20:00,80.15,80.26,79.95,79.97,68122.0,64.7935,64.8824,64.6318,64.648,68122.0
2021-06-18 15:30:00,79.96,80.13,79.63,80.11,186524.0,64.6399,64.7773,64.3731,64.7612,186524.0
2021-06-18 15:40:00,80.1,80.17,79.5,79.63,352668.0,64.7531,64.8097,64.2681,64.3731,352668.0
2021-06-18 15:50:00,79.59,80.27,79.3,79.32,1220366.0,64.3408,64.8905,64.1064,64.1225,1220366.0
2021-06-21 09:30:00,80.75,82.22,80.6,82.02,137497.0,65.2786,66.4669,65.1573,66.3052,137497.0
2021-06-21 09:40:00,82.13,82.51,81.96,82.46,72816.0,66.3942,66.7013,66.2567,66.6609,72816.0
2021-06-21 09:50:00,82.46,82.47,81.71,81.78,87872.0,66.6609,66.669,66.0546,66.1112,87872.0
2021-06-21 10:00:00,81.79,82.9,81.74,82.85,47906.0,66.1193,67.0166,66.0789,66.9762,47906.0
2021-06-21 10:10:00,82.79,83.26,82.69,83.18,86438.0,66.9277,67.3076,66.8469,67.243,86438.0
2021-06-21 10:20:00,83.16,83.39,83.11,83.16,55476.0,67.2268,67.4127,67.1864,67.2268,55476.0
2021-06-21 10:30:00,83.15,83.47,83.0,83.12,104892.0,67.2187,67.4774,67.0975,67.1945,104892.0
2021-06-21 10:40:00,83.14,83.28,82.88,83.14,51926.0,67.2106,67.3238,67.0005,67.2106,51926.0
2021-06-21 10:50:00,83.13,83.25,82.96,83.03,89524.0,67.2026,67.2996,67.0651,67.1217,89524.0
2021-06-21 11:00:00,83.03,83.05,82.26,82.49,114758.0,67.1217,67.1379,66.4992,66.6852,114758.0
2021-06-21 11:10:00,82.55,82.87,82.46,82.86,31485.0,66.7337,66.9924,66.6609,66.9843,31485.0
2021-06-21 11:20:00,82.89,83.05,82.74,82.82,56050.0,67.0085,67.1379,66.8873,66.952,56050.0
2021-06-21 11:30:00,82.84,83.27,82.79,83.16,45314.0,66.9681,67.3157,66.9277,67.2268,45314.0
2021-06-21 11:40:00,83.15,83.34,83.14,83.28,52596.0,67.2187,67.3723,67.2106,67.3238,52596.0
2021-06-21 11:50:00,83.27,83.44,83.24,83.33,115738.0,67.3157,67.4532,67.2915,67.3642,115738.0
2021-06-21 12:00:00,83.35,83.45,83.03,83.06,241661.0,67.3804,67.4612,67.1217,67.146,241661.0
2021-06-21 12:10:00,83.07,83.46,83.06,83.37,101953.0,67.1541,67.4693,67.146,67.3966,101953.0
2021-06-21 12:20:00,83.35,83.52,83.3,83.43,40789.0,67.3804,67.5178,67.34,67.4451,40789.0
2021-06-21 12:30:00,83.47,83.51,83.25,83.27,41597.0,67.4774,67.5097,67.2996,67.3157,41597.0
2021-06-21 12:40:00,83.27,83.47,83.16,83.44,30232.0,67.3157,67.4774,67.2268,67.4532,30232.0
2021-06-21 12:50:00,83.41,83.48,83.3,83.37,65899.0,67.4289,67.4855,67.34,67.3966,65899.0
2021-06-21 13:00:00,83.37,83.59,83.27,83.49,88274.0,67.3966,67.5744,67.3157,67.4936,88274.0
2021-06-21 13:10:00,83.49,83.61,83.35,83.58,35572.0,67.4936,67.5906,67.3804,67.5663,35572.0
2021-06-21 13:20:00,83.57,83.6,83.38,83.52,47559.0,67.5583,67.5825,67.4047,67.5178,47559.0
2021-06-21 13:30:00,83.54,83.84,83.47,83.8,273683.0,67.534,67.7765,67.4774,67.7442,273683.0
2021-06-21 13:40:00,83.8,84.01,83.71,83.9,45080.0,67.7442,67.914,67.6714,67.825,45080.0
2021-06-21 13:50:00,83.95,84.12,83.83,84.11,137751.0,67.8654,68.0029,67.7684,67.9948,137751.0
2021-06-21 14:00:00,84.13,84.24,83.95,83.95,41757.0,68.011,68.0999,67.8654,67.8654,41757.0
2021-06-21 14:10:00,83.96,84.39,83.96,84.37,36513.0,67.8735,68.2211,67.8735,68.205,36513.0
2021-06-21 14:20:00,84.34,84.48,84.27,84.42,46423.0,68.1807,68.2939,68.1241,68.2454,46423.0
2021-06-21 14:30:00,84.4,84.54,84.32,84.36,55341.0,68.2292,68.3424,68.1646,68.1969,55341.0
2021-06-21 14:40:00,84.38,84.45,84.01,84.19,113809.0,68.2131,68.2696,67.914,68.0595,113809.0
2021-06-21 14:50:00,84.19,84.5,84.16,84.47,46431.0,68.0595,68.3101,68.0352,68.2858,46431.0
2021-06-21 15:00:00,84.48,84.74,84.4,84.69,94738.0,68.2939,68.5041,68.2292,68.4637,94738.0
2021-06-21 15:10:00,84.69,84.78,84.55,84.67,52942.0,68.4637,68.5364,68.3505,68.4475,52942.0
2021-06-21 15:20:00,84.67,84.8,84.5,84.77,49368.0,68.4475,68.5526,68.3101,68.5283,49368.0
2021-06-21 15:30:00,84.77,85.0,84.73,84.87,114791.0,68.5283,68.7143,68.496,68.6092,114791.0
2021-06-21 15:40:00,84.87,84.94,84.58,84.84,129481.0,68.6092,68.6658,68.3747,68.5849,129481.0
2021-06-21 15:50:00,84.87,85.08,84.82,84.99,351263.0,68.6092,68.7789,68.5688,68.7062,351263.0
2021-06-22 09:30:00,84.94,84.99,83.4,84.22,143678.0,68.6658,68.7062,67.4208,68.0837,143678.0
2021-06-22 09:40:00,84.27,85.48,84.24,85.25,72911.0,68.1241,69.1023,68.0999,68.9164,72911.0
2021-06-22 09:50:00,85.24,85.24,84.23,84.46,159564.0,68.9083,68.9083,68.0918,68.2777,159564.0
2021-06-22 10:00:00,84.48,84.49,83.99,84.29,53048.0,68.2939,68.302,67.8978,68.1403,53048.0
2021-06-22 10:10:00,84.31,84.9,84.28,84.75,40024.0,68.1565,68.6334,68.1322,68.5122,40024.0
2021-06-22 10:20:00,84.74,84.83,84.58,84.7,39277.0,68.5041,68.5768,68.3747,68.4717,39277.0
2021-06-22 10:30:00,84.68,84.76,84.18,84.22,71000.0,68.4556,68.5203,68.0514,68.0837,71000.0
2021-06-22 10:40:00,84.22,84.52,84.22,84.42,77783.0,68.0837,68.3262,68.0837,68.2454,77783.0
2021-06-22 10:50:00,84.39,84.79,84.3,84.76,50644.0,68.2211,68.5445,68.1484,68.5203,50644.0
2021-06-22 11:00:00,84.74,85.13,84.62,85.08,63159.0,68.5041,68.8194,68.4071,68.7789,63159.0
2021-06-22 11:10:00,85.12,85.28,84.96,85.19,77033.0,68.8113,68.9406,68.6819,68.8679,77033.0
2021-06-22 11:20:00,85.2,85.25,84.84,84.85,61366.0,68.876,68.9164,68.5849,68.593,61366.0
2021-06-22 11:30:00,84.82,84.9,84.23,84.25,62445.0,68.5688,68.6334,68.0918,68.108,62445.0
2021-06-22 11:40:00,84.26,84.32,84.1,84.14,47406.0,68.1161,68.1646,67.9867,68.019,47406.0
2021-06-22 11:50:00,84.13,84.45,84.05,84.3,31445.0,68.011,68.2696,67.9463,68.1484,31445.0
2021-06-22 12:00:00,84.35,84.75,84.35,84.53,26598.0,68.1888,68.5122,68.1888,68.3343,26598.0
2021-06-22 12:10:00,84.54,84.54,84.24,84.48,21722.0,68.3424,68.3424,68.0999,68.2939,21722.0
2021-06-22 12:20:00,84.5,84.65,84.41,84.58,21070.0,68.3101,68.4313,68.2373,68.3747,21070.0
2021-06-22 12:30:00,84.57,84.8,84.55,84.8,22519.0,68.3667,68.5526,68.3505,68.5526,22519.0
2021-06-22 12:40:00,84.81,84.89,84.72,84.87,24405.0,68.5607,68.6253,68.4879,68.6092,24405.0
2021-06-22 12:50:00,84.87,85.06,84.86,85.01,17749.0,68.6092,68.7628,68.6011,68.7224,17749.0
2021-06-22 13:00:00,85.05,85.27,85.04,85.24,31313.0,68.7547,68.9325,68.7466,68.9083,31313.0
2021-06-22 13:10:00,85.25,85.27,85.05,85.07,28209.0,68.9164,68.9325,68.7547,68.7709,28209.0
2021-06-22 13:20:00,85.07,85.26,85.06,85.26,22145.0,68.7709,68.9245,68.7628,68.9245,22145.0
2021-06-22 13:30:00,85.25,85.37,85.2,85.28,31740.0,68.9164,69.0134,68.876,68.9406,31740.0
2021-06-22 13:40:00,85.29,85.36,85.23,85.32,18106.0,68.9487,69.0053,68.9002,68.973,18106.0
2021-06-22 13:50:00,85.33,85.33,85.24,85.31,19501.0,68.981,68.981,68.9083,68.9649,19501.0
2021-06-22 14:00:00,85.3,85.33,85.1,85.11,29699.0,68.9568,68.981,68.7951,68.8032,29699.0
2021-06-22 14:10:00,85.09,85.14,84.97,84.98,49639.0,68.787,68.8274,68.69,68.6981,49639.0
2021-06-22 14:20:00,84.99,85.16,84.97,85.13,74044.0,68.7062,68.8436,68.69,68.8194,74044.0
2021-06-22 14:30:00,85.11,85.23,84.99,85.22,30503.0,68.8032,68.9002,68.7062,68.8921,30503.0
2021-06-22 14:40:00,85.2,85.44,85.18,85.44,22242.0,68.876,69.07,68.8598,69.07,22242.0
2021-06-22 14:50:00,85.44,85.5,85.27,85.3,29786.0,69.07,69.1185,68.9325,68.9568,29786.0
2021-06-22 15:00:00,85.32,85.54,85.31,85.47,27446.0,68.973,69.1508,68.9649,69.0942,27446.0
2021-06-22 15:10:00,85.48,85.56,85.44,85.49,37189.0,69.1023,69.167,69.07,69.1104,37189.0
2021-06-22 15:20:00,85.5,85.52,85.34,85.42,48206.0,69.1185,69.1346,68.9891,69.0538,48206.0
2021-06-22 15:30:00,85.43,85.45,84.93,85.05,69269.0,69.0619,69.0781,68.6577,68.7547,69269.0
2021-06-22 15:40:00,85.05,85.09,84.92,84.98,85551.0,68.7547,68.787,68.6496,68.6981,85551.0
2021-06-22 15:50:00,85.0,85.17,84.93,84.94,224282.0,68.7143,68.8517,68.6577,68.6658,224282.0
2021-06-23 09:30:00,85.88,87.4,85.87,87.37,99246.0,69.4257,70.6544,69.4176,70.6302,99246.0
2021-06-23 09:40:00,87.31,87.7,87.24,87.59,65145.0,70.5817,70.897,70.5251,70.808,65145.0
2021-06-23 09:50:00,87.68,87.69,87.27,87.31,68534.0,70.8808,70.8889,70.5493,70.5817,68534.0
2021-06-23 10:00:00,87.29,87.77,87.21,87.65,114920.0,70.5655,70.9535,70.5008,70.8565,114920.0
2021-06-23 10:10:00,87.62,87.76,87.29,87.42,38038.0,70.8323,70.9455,70.5655,70.6706,38038.0
2021-06-23 10:20:00,87.42,87.44,87.02,87.38,26845.0,70.6706,70.6868,70.3472,70.6383,26845.0
2021-06-23 10:30:00,87.44,87.69,87.14,87.27,44365.0,70.6868,70.8889,70.4443,70.5493,44365.0
2021-06-23 10:40:00,87.29,87.48,87.25,87.3,57997.0,70.5655,70.7191,70.5332,70.5736,57997.0
2021-06-23 10:50:00,87.24,87.29,86.99,87.18,37592.0,70.5251,70.5655,70.323,70.4766,37592.0
2021-06-23 11:00:00,87.2,87.2,86.63,86.74,26152.0,70.4928,70.4928,70.032,70.1209,26152.0
2021-06-23 11:10:00,86.73,86.83,86.65,86.73,19003.0,70.1128,70.1936,70.0481,70.1128,19003.0
2021-06-23 11:20:00,86.75,86.79,86.41,86.48,22466.0,70.129,70.1613,69.8541,69.9107,22466.0
2021-06-23 11:30:00,86.51,86.52,86.17,86.27,37969.0,69.935,69.943,69.6601,69.7409,37969.0
2021-06-23 11:40:00,86.27,86.45,86.27,86.42,21078.0,69.7409,69.8865,69.7409,69.8622,21078.0
2021-06-23 11:50:00,86.41,86.49,86.4,86.47,14624.0,69.8541,69.9188,69.846,69.9026,14624.0
2021-06-23 12:00:00,86.46,86.6,86.41,86.58,14023.0,69.8945,70.0077,69.8541,69.9915,14023.0
2021-06-23 12:10:00,86.55,86.67,86.35,86.38,17255.0,69.9673,70.0643,69.8056,69.8299,17255.0
2021-06-23 12:20:00,86.38,86.53,86.33,86.45,12549.0,69.8299,69.9511,69.7894,69.8865,12549.0
2021-06-23 12:30:00,86.47,86.5,86.04,86.04,8074.0,69.9026,69.9269,69.555,69.555,8074.0
2021-06-23 12:40:00,86.01,86.11,85.87,85.92,13530.0,69.5308,69.6116,69.4176,69.458,13530.0
2021-06-23 12:50:00,85.94,85.98,85.67,85.78,18942.0,69.4742,69.5065,69.2559,69.3448,18942.0
2021-06-23 13:00:00,85.81,86.03,85.78,86.0,33883.0,69.3691,69.5469,69.3448,69.5227,33883.0
2021-06-23 13:10:00,86.0,86.06,85.91,85.95,21404.0,69.5227,69.5712,69.4499,69.4823,21404.0
2021-06-23 13:20:00,85.97,86.08,85.91,85.98,22143.0,69.4984,69.5873,69.4499,69.5065,22143.0
2021-06-23 13:30:00,85.98,86.17,85.9,86.16,20924.0,69.5065,69.6601,69.4418,69.652,20924.0
2021-06-23 13:40:00,86.16,86.17,85.92,86.06,22134.0,69.652,69.6601,69.458,69.5712,22134.0
2021-06-23 13:50:00,86.09,86.24,86.09,86.24,15109.0,69.5954,69.7167,69.5954,69.7167,15109.0
2021-06-23 14:00:00,86.26,86.31,86.09,86.2,15549.0,69.7329,69.7733,69.5954,69.6844,15549.0
2021-06-23 14:10:00,86.21,86.28,86.06,86.1,18319.0,69.6924,69.749,69.5712,69.6035,18319.0
2021-06-23 14:20:00,86.1,86.13,85.99,86.05,17747.0,69.6035,69.6278,69.5146,69.5631,17747.0
2021-06-23 14:30:00,86.08,86.08,85.78,85.83,12913.0,69.5873,69.5873,69.3448,69.3852,12913.0
2021-06-23 14:40:00,85.88,85.95,85.81,85.92,14323.0,69.4257,69.4823,69.3691,69.458,14323.0
2021-06-23 14:50:00,85.92,86.23,85.9,86.17,14496.0,69.458,69.7086,69.4418,69.6601,14496.0
2021-06-23 15:00:00,86.17,86.19,86.08,86.14,13084.0,69.6601,69.6763,69.5873,69.6359,13084.0
2021-06-23 15:10:00,86.14,86.16,85.93,85.98,22700.0,69.6359,69.652,69.4661,69.5065,22700.0
2021-06-23 15:20:00,86.0,86.11,85.98,86.05,21061.0,69.5227,69.6116,69.5065,69.5631,21061.0
2021-06-23 15:30:00,86.06,86.16,86.03,86.15,34719.0,69.5712,69.652,69.5469,69.6439,34719.0
2021-06-23 15:40:00,86.15,86.24,85.83,85.84,85689.0,69.6439,69.7167,69.3852,69.3933,85689.0
2021-06-23 15:50:00,85.84,85.89,85.61,85.69,204828.0,69.3933,69.4337,69.2074,69.2721,204828.0
2021-06-24 09:30:00,85.21,85.57,84.43,85.02,95727.0,68.884,69.1751,68.2535,68.7304,95727.0
2021-06-24 09:40:00,85.06,85.55,84.96,85.38,35605.0,68.7628,69.1589,68.6819,69.0215,35605.0
2021-06-24 09:50:00,85.36,85.36,84.83,84.83,20225.0,69.0053,69.0053,68.5768,68.5768,20225.0
2021-06-24 10:00:00,84.88,84.88,84.36,84.57,87643.0,68.6173,68.6173,68.1969,68.3667,87643.0
2021-06-24 10:10:00,84.52,85.03,84.5,85.03,64492.0,68.3262,68.7385,68.3101,68.7385,64492.0
2021-06-24 10:20:00,85.01,85.33,84.96,85.23,23467.0,68.7224,68.981,68.6819,68.9002,23467.0
2021-06-24 10:30:00,85.28,85.44,85.27,85.38,12393.0,68.9406,69.07,68.9325,69.0215,12393.0
2021-06-24 10:40:00,85.42,85.63,85.42,85.5,21214.0,69.0538,69.2236,69.0538,69.1185,21214.0
2021-06-24 10:50:00,85.56,85.63,85.4,85.57,13603.0,69.167,69.2236,69.0376,69.1751,13603.0
2021-06-24 11:00:00,85.59,85.69,85.53,85.62,22830.0,69.1912,69.2721,69.1427,69.2155,22830.0
2021-06-24 11:10:00,85.67,85.86,85.63,85.86,34716.0,69.2559,69.4095,69.2236,69.4095,34716.0
2021-06-24 11:20:00,85.85,85.99,85.71,85.9,26367.0,69.4014,69.5146,69.2882,69.4418,26367.0
2021-06-24 11:30:00,85.88,85.98,85.83,85.9,29181.0,69.4257,69.5065,69.3852,69.4418,29181.0
2021-06-24 11:40:00,85.88,85.91,85.56,85.6,52583.0,69.4257,69.4499,69.167,69.1993,52583.0
2021-06-24 11:50:00,85.6,85.82,85.5,85.82,28147.0,69.1993,69.3772,69.1185,69.3772,28147.0
2021-06-24 12:00:00,85.81,85.85,85.69,85.77,18996.0,69.3691,69.4014,69.2721,69.3367,18996.0
2021-06-24 12:10:00,85.79,85.8,85.71,85.76,46519.0,69.3529,69.361,69.2882,69.3287,46519.0
2021-06-24 12:20:00,85.76,85.84,85.64,85.79,22813.0,69.3287,69.3933,69.2316,69.3529,22813.0
2021-06-24 12:30:00,85.81,85.9,85.71,85.8,88651.0,69.3691,69.4418,69.2882,69.361,88651.0
2021-06-24 12:40:00,85.79,85.81,85.7,85.79,34135.0,69.3529,69.3691,69.2802,69.3529,34135.0
2021-06-24 12:50:00,85.79,85.97,85.79,85.89,17423.0,69.3529,69.4984,69.3529,69.4337,17423.0
2021-06-24 13:00:00,85.92,85.98,85.7,85.8,30061.0,69.458,69.5065,69.2802,69.361,30061.0
2021-06-24 13:10:00,85.78,85.86,85.68,85.69,41522.0,69.3448,69.4095,69.264,69.2721,41522.0
2021-06-24 13:20:00,85.68,85.79,85.66,85.69,15612.0,69.264,69.3529,69.2478,69.2721,15612.0
2021-06-24 13:30:00,85.71,85.72,85.61,85.66,27348.0,69.2882,69.2963,69.2074,69.2478,27348.0
2021-06-24 13:40:00,85.65,85.68,85.46,85.53,49156.0,69.2397,69.264,69.0861,69.1427,49156.0
2021-06-24 13:50:00,85.52,85.6,85.47,85.58,26519.0,69.1346,69.1993,69.0942,69.1831,26519.0
2021-06-24 14:00:00,85.56,85.61,85.4,85.4,19818.0,69.167,69.2074,69.0376,69.0376,19818.0
2021-06-24 14:10:00,85.42,85.5,85.35,85.46,22464.0,69.0538,69.1185,68.9972,69.0861,22464.0
2021-06-24 14:20:00,85.48,85.69,85.47,85.6,32918.0,69.1023,69.2721,69.0942,69.1993,32918.0
2021-06-24 14:30:00,85.6,85.74,85.52,85.67,54198.0,69.1993,69.3125,69.1346,69.2559,54198.0
2021-06-24 14:40:00,85.67,85.78,85.58,85.67,67080.0,69.2559,69.3448,69.1831,69.2559,67080.0
2021-06-24 14:50:00,85.68,85.75,85.57,85.67,89598.0,69.264,69.3206,69.1751,69.2559,89598.0
2021-06-24 15:00:00,85.69,85.78,85.43,85.45,46010.0,69.2721,69.3448,69.0619,69.0781,46010.0
2021-06-24 15:10:00,85.45,85.76,85.45,85.73,33002.0,69.0781,69.3287,69.0781,69.3044,33002.0
2021-06-24 15:20:00,85.73,85.75,85.54,85.6,22722.0,69.3044,69.3206,69.1508,69.1993,22722.0
2021-06-24 15:30:00,85.6,85.75,85.54,85.75,73434.0,69.1993,69.3206,69.1508,69.3206,73434.0
2021-06-24 15:40:00,85.75,85.82,85.69,85.77,90908.0,69.3206,69.3772,69.2721,69.3367,90908.0
2021-06-24 15:50:00,85.79,86.13,85.79,86.09,298624.0,69.3529,69.6278,69.3529,69.5954,298624.0
2021-06-25 09:30:00,86.7,86.84,85.8,85.92,52431.0,70.0886,70.2017,69.361,69.458,52431.0
2021-06-25 09:40:00,85.87,86.06,85.6,85.96,16603.0,69.4176,69.5712,69.1993,69.4903,16603.0
2021-06-25 09:50:00,85.94,86.3,85.87,86.04,18151.0,69.4742,69.7652,69.4176,69.555,18151.0
2021-06-25 10:00:00,86.01,86.15,85.8,86.15,26307.0,69.5308,69.6439,69.361,69.6439,26307.0
2021-06-25 10:10:00,86.17,86.32,85.85,86.08,33471.0,69.6601,69.7814,69.4014,69.5873,33471.0
2021-06-25 10:20:00,86.08,86.09,85.68,85.72,27766.0,69.5873,69.5954,69.264,69.2963,27766.0
2021-06-25 10:30:00,85.7,85.96,85.7,85.7,64278.0,69.2802,69.4903,69.2802,69.2802,64278.0
2021-06-25 10:40:00,85.71,85.82,85.58,85.76,10706.0,69.2882,69.3772,69.1831,69.3287,10706.0
2021-06-25 10:50:00,85.75,85.92,85.68,85.86,30734.0,69.3206,69.458,69.264,69.4095,30734.0
2021-06-25 11:00:00,85.86,85.91,85.76,85.77,31039.0,69.4095,69.4499,69.3287,69.3367,31039.0
2021-06-25 11:10:00,85.74,85.77,85.57,85.77,13688.0,69.3125,69.3367,69.1751,69.3367,13688.0
2021-06-25 11:20:00,85.75,85.81,85.62,85.77,16300.0,69.3206,69.3691,69.2155,69.3367,16300.0
2021-06-25 11:30:00,85.78,85.9,85.73,85.79,43509.0,69.3448,69.4418,69.3044,69.3529,43509.0
2021-06-25 11:40:00,85.79,85.91,85.77,85.79,18927.0,69.3529,69.4499,69.3367,69.3529,18927.0
2021-06-25 11:50:00,85.8,85.87,85.72,85.84,17838.0,69.361,69.4176,69.2963,69.3933,17838.0
2021-06-25 12:00:00,85.83,86.38,85.79,86.38,25806.0,69.3852,69.8299,69.3529,69.8299,25806.0
2021-06-25 12:10:00,86.34,86.62,86.32,86.62,41386.0,69.7975,70.0239,69.7814,70.0239,41386.0
2021-06-25 12:20:00,86.61,86.82,86.57,86.62,39453.0,70.0158,70.1856,69.9835,70.0239,39453.0
2021-06-25 12:30:00,86.63,86.87,86.62,86.79,27468.0,70.032,70.226,70.0239,70.1613,27468.0
2021-06-25 12:40:00,86.78,86.84,86.74,86.82,14670.0,70.1532,70.2017,70.1209,70.1856,14670.0
2021-06-25 12:50:00,86.83,86.91,86.64,86.66,17238.0,70.1936,70.2583,70.0401,70.0562,17238.0
2021-06-25 13:00:00,86.67,86.68,86.47,86.55,24544.0,70.0643,70.0724,69.9026,69.9673,24544.0
2021-06-25 13:10:00,86.53,86.53,86.3,86.31,19119.0,69.9511,69.9511,69.7652,69.7733,19119.0
2021-06-25 13:20:00,86.27,86.31,86.2,86.25,17792.0,69.7409,69.7733,69.6844,69.7248,17792.0
2021-06-25 13:30:00,86.22,86.23,86.07,86.14,33045.0,69.7005,69.7086,69.5793,69.6359,33045.0
2021-06-25 13:40:00,86.12,86.21,86.1,86.21,15151.0,69.6197,69.6924,69.6035,69.6924,15151.0
2021-06-25 13:50:00,86.19,86.25,86.11,86.2,13512.0,69.6763,69.7248,69.6116,69.6844,13512.0
2021-06-25 14:00:00,86.2,86.3,86.15,86.21,18750.0,69.6844,69.7652,69.6439,69.6924,18750.0
2021-06-25 14:10:00,86.23,86.39,86.17,86.37,18354.0,69.7086,69.838,69.6601,69.8218,18354.0
2021-06-25 14:20:00,86.36,86.53,86.34,86.52,20814.0,69.8137,69.9511,69.7975,69.943,20814.0
2021-06-25 14:30:00,86.51,86.68,86.5,86.64,22956.0,69.935,70.0724,69.9269,70.0401,22956.0
2021-06-25 14:40:00,86.64,86.75,86.59,86.7,19510.0,70.0401,70.129,69.9996,70.0886,19510.0
2021-06-25 14:50:00,86.69,86.79,86.69,86.79,29188.0,70.0805,70.1613,70.0805,70.1613,29188.0
2021-06-25 15:00:00,86.81,86.91,86.79,86.86,27795.0,70.1775,70.2583,70.1613,70.2179,27795.0
2021-06-25 15:10:00,86.88,86.97,86.85,86.97,25787.0,70.2341,70.3068,70.2098,70.3068,25787.0
2021-06-25 15:20:00,86.96,87.1,86.89,87.08,71809.0,70.2987,70.4119,70.2422,70.3957,71809.0
2021-06-25 15:30:00,87.1,87.32,87.08,87.19,123000.0,70.4119,70.5898,70.3957,70.4847,123000.0
2021-06-25 15:40:00,87.21,87.22,86.85,87.02,123645.0,70.5008,70.5089,70.2098,70.3472,123645.0
2021-06-25 15:50:00,87.02,87.7,86.85,87.65,622156.0,70.3472,70.897,70.2098,70.8565,622156.0
2021-06-28 09:30:00,87.01,87.01,84.9,84.99,134608.0,70.3392,70.3392,68.6334,68.7062,134608.0
2021-06-28 09:40:00,84.97,85.01,83.56,83.73,144040.0,68.69,68.7224,67.5502,67.6876,144040.0
2021-06-28 09:50:00,83.73,84.63,83.63,84.56,217852.0,67.6876,68.4152,67.6068,68.3586,217852.0
2021-06-28 10:00:00,84.56,84.59,83.98,84.06,44452.0,68.3586,68.3828,67.8897,67.9544,44452.0
2021-06-28 10:10:00,84.04,84.04,83.46,83.92,96865.0,67.9382,67.9382,67.4693,67.8412,96865.0
2021-06-28 10:20:00,83.87,84.14,83.72,84.01,29015.0,67.8008,68.019,67.6795,67.914,29015.0
2021-06-28 10:30:00,84.01,84.01,83.63,83.75,43909.0,67.914,67.914,67.6068,67.7038,43909.0
2021-06-28 10:40:00,83.79,84.1,83.68,84.09,38274.0,67.7361,67.9867,67.6472,67.9786,38274.0
2021-06-28 10:50:00,84.11,84.73,84.11,84.61,35175.0,67.9948,68.496,67.9948,68.399,35175.0
2021-06-28 11:00:00,84.63,84.89,84.48,84.55,48000.0,68.4152,68.6253,68.2939,68.3505,48000.0
2021-06-28 11:10:00,84.51,84.57,84.18,84.2,30532.0,68.3182,68.3667,68.0514,68.0675,30532.0
2021-06-28 11:20:00,84.27,84.37,83.96,84.0,30502.0,68.1241,68.205,67.8735,67.9059,30502.0
2021-06-28 11:30:00,83.98,84.06,83.75,84.05,33422.0,67.8897,67.9544,67.7038,67.9463,33422.0
2021-06-28 11:40:00,84.02,84.09,83.74,83.85,46208.0,67.922,67.9786,67.6957,67.7846,46208.0
2021-06-28 11:50:00,83.82,83.85,83.45,83.48,47238.0,67.7604,67.7846,67.4612,67.4855,47238.0
2021-06-28 12:00:00,83.49,83.6,83.44,83.55,26307.0,67.4936,67.5825,67.4532,67.5421,26307.0
2021-06-28 12:10:00,83.58,83.62,83.33,83.52,44601.0,67.5663,67.5987,67.3642,67.5178,44601.0
2021-06-28 12:20:00,83.5,83.58,83.16,83.23,50302.0,67.5017,67.5663,67.2268,67.2834,50302.0
2021-06-28 12:30:00,83.23,83.31,83.11,83.2,53755.0,67.2834,67.3481,67.1864,67.2591,53755.0
2021-06-28 12:40:00,83.2,83.68,83.16,83.66,400955.0,67.2591,67.6472,67.2268,67.631,400955.0
2021-06-28 12:50:00,83.67,83.7,83.42,83.43,50557.0,67.6391,67.6633,67.437,67.4451,50557.0
2021-06-28 13:00:00,83.42,83.46,83.12,83.27,35488.0,67.437,67.4693,67.1945,67.3157,35488.0
2021-06-28 13:10:00,83.24,83.29,82.99,83.0,29286.0,67.2915,67.3319,67.0894,67.0975,29286.0
2021-06-28 13:20:00,83.01,83.06,82.77,82.92,48157.0,67.1055,67.146,66.9115,67.0328,48157.0
2021-06-28 13:30:00,82.94,82.95,82.49,82.76,148140.0,67.049,67.057,66.6852,66.9034,148140.0
2021-06-28 13:40:00,82.75,83.3,82.68,83.2,30314.0,66.8954,67.34,66.8388,67.2591,30314.0
2021-06-28 13:50:00,83.21,83.27,83.0,83.0,32259.0,67.2672,67.3157,67.0975,67.0975,32259.0
2021-06-28 14:00:00,82.98,83.22,82.97,82.98,49707.0,67.0813,67.2753,67.0732,67.0813,49707.0
2021-06-28 14:10:00,83.0,83.07,82.86,82.92,37190.0,67.0975,67.1541,66.9843,67.0328,37190.0
2021-06-28 14:20:00,82.91,83.12,82.88,82.98,34798.0,67.0247,67.1945,67.0005,67.0813,34798.0
2021-06-28 14:30:00,83.02,83.08,82.78,82.81,33031.0,67.1136,67.1621,66.9196,66.9439,33031.0
2021-06-28 14:40:00,82.82,82.95,82.77,82.81,32721.0,66.952,67.057,66.9115,66.9439,32721.0
2021-06-28 14:50:00,82.83,82.9,82.74,82.79,39984.0,66.96,67.0166,66.8873,66.9277,39984.0
2021-06-28 15:00:00,82.81,82.94,82.74,82.89,51709.0,66.9439,67.049,66.8873,67.0085,51709.0
2021-06-28 15:10:00,82.92,83.1,82.86,82.97,133006.0,67.0328,67.1783,66.9843,67.0732,133006.0
2021-06-28 15:20:00,82.99,83.11,82.95,83.05,91584.0,67.0894,67.1864,67.057,67.1379,91584.0
2021-06-28 15:30:00,83.06,83.17,82.99,83.05,137563.0,67.146,67.2349,67.0894,67.1379,137563.0
2021-06-28 15:40:00,83.04,83.06,82.68,82.83,117400.0,67.1298,67.146,66.8388,66.96,117400.0
2021-06-28 15:50:00,82.79,83.21,82.78,82.95,417805.0,66.9277,67.2672,66.9196,67.057,417805.0
2021-06-29 09:30:00,83.48,84.49,83.48,83.75,131291.0,67.4855,68.302,67.4855,67.7038,131291.0
2021-06-29 09:40:00,83.79,84.05,83.42,83.55,38281.0,67.7361,67.9463,67.437,67.5421,38281.0
2021-06-29 09:50:00,83.52,83.64,83.28,83.5,31762.0,67.5178,67.6148,67.3238,67.5017,31762.0
2021-06-29 10:00:00,83.49,83.52,83.13,83.18,40139.0,67.4936,67.5178,67.2026,67.243,40139.0
2021-06-29 10:10:00,83.21,83.41,82.96,83.34,35549.0,67.2672,67.4289,67.0651,67.3723,35549.0
2021-06-29 10:20:00,83.39,83.86,83.31,83.82,36195.0,67.4127,67.7927,67.3481,67.7604,36195.0
2021-06-29 10:30:00,83.8,84.03,83.52,83.57,72051.0,67.7442,67.9301,67.5178,67.5583,72051.0
2021-06-29 10:40:00,83.54,83.67,83.42,83.6,22560.0,67.534,67.6391,67.437,67.5825,22560.0
2021-06-29 10:50:00,83.56,83.57,83.3,83.44,16956.0,67.5502,67.5583,67.34,67.4532,16956.0
2021-06-29 11:00:00,83.45,83.6,83.39,83.51,16101.0,67.4612,67.5825,67.4127,67.5097,16101.0
2021-06-29 11:10:00,83.51,83.87,83.48,83.81,17535.0,67.5097,67.8008,67.4855,67.7523,17535.0
2021-06-29 11:20:00,83.8,83.88,83.67,83.68,19176.0,67.7442,67.8089,67.6391,67.6472,19176.0
2021-06-29 11:30:00,83.66,83.7,83.35,83.39,13605.0,67.631,67.6633,67.3804,67.4127,13605.0
2021-06-29 11:40:00,83.38,83.43,83.1,83.1,17120.0,67.4047,67.4451,67.1783,67.1783,17120.0
2021-06-29 11:50:00,83.08,83.17,83.02,83.11,19237.0,67.1621,67.2349,67.1136,67.1864,19237.0
2021-06-29 12:00:00,83.12,83.15,82.78,82.82,48270.0,67.1945,67.2187,66.9196,66.952,48270.0
2021-06-29 12:10:00,82.83,83.1,82.71,83.04,34719.0,66.96,67.1783,66.863,67.1298,34719.0
2021-06-29 12:20:00,83.04,83.11,82.65,82.65,17875.0,67.1298,67.1864,66.8145,66.8145,17875.0
2021-06-29 12:30:00,82.67,82.86,82.62,82.79,13864.0,66.8307,66.9843,66.7903,66.9277,13864.0
2021-06-29 12:40:00,82.78,82.83,82.57,82.61,16461.0,66.9196,66.96,66.7499,66.7822,16461.0
2021-06-29 12:50:00,82.56,82.65,82.49,82.63,14316.0,66.7418,66.8145,66.6852,66.7984,14316.0
2021-06-29 13:00:00,82.65,82.69,82.55,82.64,11887.0,66.8145,66.8469,66.7337,66.8064,11887.0
2021-06-29 13:10:00,82.68,82.98,82.63,82.94,127761.0,66.8388,67.0813,66.7984,67.049,127761.0
2021-06-29 13:20:00,82.95,83.07,82.92,82.98,16473.0,67.057,67.1541,67.0328,67.0813,16473.0
2021-06-29 13:30:00,83.0,83.1,82.77,82.77,44784.0,67.0975,67.1783,66.9115,66.9115,44784.0
2021-06-29 13:40:00,82.75,82.82,82.61,82.79,73529.0,66.8954,66.952,66.7822,66.9277,73529.0
2021-06-29 13:50:00,82.78,82.8,82.56,82.62,33279.0,66.9196,66.9358,66.7418,66.7903,33279.0
2021-06-29 14:00:00,82.62,82.81,82.61,82.69,26865.0,66.7903,66.9439,66.7822,66.8469,26865.0
2021-06-29 14:10:00,82.7,82.74,82.56,82.6,17577.0,66.8549,66.8873,66.7418,66.7741,17577.0
2021-06-29 14:20:00,82.61,82.65,82.34,82.37,103174.0,66.7822,66.8145,66.5639,66.5882,103174.0
2021-06-29 14:30:00,82.36,82.53,82.11,82.19,90037.0,66.5801,66.7175,66.378,66.4427,90037.0
2021-06-29 14:40:00,82.18,82.36,82.14,82.32,31359.0,66.4346,66.5801,66.4022,66.5478,31359.0
2021-06-29 14:50:00,82.32,82.54,82.25,82.54,24219.0,66.5478,66.7256,66.4912,66.7256,24219.0
2021-06-29 15:00:00,82.56,82.72,82.51,82.63,27401.0,66.7418,66.8711,66.7013,66.7984,27401.0
2021-06-29 15:10:00,82.63,82.63,82.27,82.27,74476.0,66.7984,66.7984,66.5073,66.5073,74476.0
2021-06-29 15:20:00,82.25,82.3,82.01,82.05,71667.0,66.4912,66.5316,66.2971,66.3295,71667.0
2021-06-29 15:30:00,82.03,82.31,82.02,82.15,85384.0,66.3133,66.5397,66.3052,66.4103,85384.0
2021-06-29 15:40:00,82.14,82.17,81.97,82.06,103764.0,66.4022,66.4265,66.2648,66.3376,103764.0
2021-06-29 15:50:00,82.08,82.31,82.02,82.31,336775.0,66.3537,66.5397,66.3052,66.5397,336775.0
2021-06-30 09:30:00,83.14,83.66,82.87,83.08,110546.0,67.2106,67.631,66.9924,67.1621,110546.0
2021-06-30 09:40:00,83.15,83.49,83.1,83.41,42669.0,67.2187,67.4936,67.1783,67.4289,42669.0
2021-06-30 09:50:00,83.4,84.0,83.27,83.89,86943.0,67.4208,67.9059,67.3157,67.8169,86943.0
2021-06-30 10:00:00,83.9,83.92,83.46,83.62,63822.0,67.825,67.8412,67.4693,67.5987,63822.0
2021-06-30 10:10:00,83.61,84.0,83.57,83.82,81410.0,67.5906,67.9059,67.5583,67.7604,81410.0
2021-06-30 10:20:00,83.82,84.03,83.48,83.57,32786.0,67.7604,67.9301,67.4855,67.5583,32786.0
2021-06-30 10:30:00,83.51,83.89,83.4,83.53,143778.0,67.5097,67.8169,67.4208,67.5259,143778.0
2021-06-30 10:40:00,83.56,83.73,83.3,83.71,38256.0,67.5502,67.6876,67.34,67.6714,38256.0
2021-06-30 10:50:00,83.71,83.72,82.93,82.93,33763.0,67.6714,67.6795,67.0409,67.0409,33763.0
2021-06-30 11:00:00,82.94,82.98,82.72,82.79,39759.0,67.049,67.0813,66.8711,66.9277,39759.0
2021-06-30 11:10:00,82.74,83.04,82.67,82.98,47217.0,66.8873,67.1298,66.8307,67.0813,47217.0
2021-06-30 11:20:00,82.95,83.08,82.88,82.98,41464.0,67.057,67.1621,67.0005,67.0813,41464.0
2021-06-30 11:30:00,82.99,83.33,82.97,83.23,43296.0,67.0894,67.3642,67.0732,67.2834,43296.0
2021-06-30 11:40:00,83.23,83.38,83.11,83.11,44317.0,67.2834,67.4047,67.1864,67.1864,44317.0
2021-06-30 11:50:00,83.2,83.28,83.18,83.27,15430.0,67.2591,67.3238,67.243,67.3157,15430.0
2021-06-30 12:00:00,83.33,83.73,83.33,83.49,48851.0,67.3642,67.6876,67.3642,67.4936,48851.0
2021-06-30 12:10:00,83.51,83.62,83.5,83.51,25732.0,67.5097,67.5987,67.5017,67.5097,25732.0
2021-06-30 12:20:00,83.53,83.69,83.47,83.6,89471.0,67.5259,67.6553,67.4774,67.5825,89471.0
2021-06-30 12:30:00,83.61,83.66,83.56,83.6,220658.0,67.5906,67.631,67.5502,67.5825,220658.0
2021-06-30 12:40:00,83.61,83.91,83.58,83.72,606568.0,67.5906,67.8331,67.5663,67.6795,606568.0
2021-06-30 12:50:00,83.75,83.91,83.65,83.89,34632.0,67.7038,67.8331,67.6229,67.8169,34632.0
2021-06-30 13:00:00,83.9,84.04,83.81,84.02,66326.0,67.825,67.9382,67.7523,67.922,66326.0
2021-06-30 13:10:00,84.0,84.11,83.87,84.11,30820.0,67.9059,67.9948,67.8008,67.9948,30820.0
2021-06-30 13:20:00,84.09,84.34,84.02,84.29,45162.0,67.9786,68.1807,67.922,68.1403,45162.0
2021-06-30 13:30:00,84.31,84.41,84.18,84.2,41474.0,68.1565,68.2373,68.0514,68.0675,41474.0
2021-06-30 13:40:00,84.19,84.19,83.82,83.84,41548.0,68.0595,68.0595,67.7604,67.7765,41548.0
2021-06-30 13:50:00,83.86,83.9,83.53,83.61,75266.0,67.7927,67.825,67.5259,67.5906,75266.0
2021-06-30 14:00:00,83.58,83.76,83.52,83.63,46554.0,67.5663,67.7119,67.5178,67.6068,46554.0
2021-06-30 14:10:00,83.63,83.94,83.58,83.86,38956.0,67.6068,67.8574,67.5663,67.7927,38956.0
2021-06-30 14:20:00,83.89,83.93,83.8,83.81,65722.0,67.8169,67.8493,67.7442,67.7523,65722.0
2021-06-30 14:30:00,83.82,83.91,83.82,83.85,66133.0,67.7604,67.8331,67.7604,67.7846,66133.0
2021-06-30 14:40:00,83.85,83.88,83.72,83.78,43019.0,67.7846,67.8089,67.6795,67.728,43019.0
2021-06-30 14:50:00,83.78,83.84,83.61,83.64,68074.0,67.728,67.7765,67.5906,67.6148,68074.0
2021-06-30 15:00:00,83.65,83.72,83.49,83.65,67721.0,67.6229,67.6795,67.4936,67.6229,67721.0
2021-06-30 15:10:00,83.66,83.66,83.5,83.53,161822.0,67.631,67.631,67.5017,67.5259,161822.0
2021-06-30 15:20:00,83.52,83.77,83.43,83.76,394069.0,67.5178,67.7199,67.4451,67.7119,394069.0
2021-06-30 15:30:00,83.74,83.8,83.58,83.72,80087.0,67.6957,67.7442,67.5663,67.6795,80087.0
2021-06-30 15:40:00,83.73,83.75,83.43,83.47,93129.0,67.6876,67.7038,67.4451,67.4774,93129.0
2021-06-30 15:50:00,83.47,83.72,83.42,83.44,346398.0,67.4774,67.6795,67.437,67.4532,346398.0
2021-07-01 09:30:00,85.89,86.36,85.12,85.66,222780.0,69.4337,69.8137,68.8113,69.2478,222780.0
2021-07-01 09:40:00,85.66,86.25,85.05,85.4,78571.0,69.2478,69.7248,68.7547,69.0376,78571.0
2021-07-01 09:50:00,85.28,85.4,84.6,85.14,52042.0,68.9406,69.0376,68.3909,68.8274,52042.0
2021-07-01 10:00:00,85.14,85.6,85.0,85.5,50633.0,68.8274,69.1993,68.7143,69.1185,50633.0
2021-07-01 10:10:00,85.54,85.87,85.45,85.8,81331.0,69.1508,69.4176,69.0781,69.361,81331.0
2021-07-01 10:20:00,85.8,86.11,85.68,85.83,93908.0,69.361,69.6116,69.264,69.3852,93908.0
2021-07-01 10:30:00,85.84,85.87,85.28,85.35,45189.0,69.3933,69.4176,68.9406,68.9972,45189.0
2021-07-01 10:40:00,85.29,85.68,85.25,85.67,28888.0,68.9487,69.264,68.9164,69.2559,28888.0
2021-07-01 10:50:00,85.67,85.8,85.51,85.58,42290.0,69.2559,69.361,69.1266,69.1831,42290.0
2021-07-01 11:00:00,85.59,86.14,85.55,86.0,135733.0,69.1912,69.6359,69.1589,69.5227,135733.0
2021-07-01 11:10:00,86.04,86.05,85.52,85.55,78568.0,69.555,69.5631,69.1346,69.1589,78568.0
2021-07-01 11:20:00,85.51,85.84,85.3,85.84,43559.0,69.1266,69.3933,68.9568,69.3933,43559.0
2021-07-01 11:30:00,85.86,86.14,85.86,85.88,37713.0,69.4095,69.6359,69.4095,69.4257,37713.0
2021-07-01 11:40:00,85.92,86.04,85.84,86.03,40638.0,69.458,69.555,69.3933,69.5469,40638.0
2021-07-01 11:50:00,86.12,86.15,85.9,85.94,164691.0,69.6197,69.6439,69.4418,69.4742,164691.0
2021-07-01 12:00:00,85.92,86.13,85.85,86.05,47864.0,69.458,69.6278,69.4014,69.5631,47864.0
2021-07-01 12:10:00,86.09,86.21,85.88,86.16,34317.0,69.5954,69.6924,69.4257,69.652,34317.0
2021-07-01 12:20:00,86.15,86.25,86.07,86.17,40952.0,69.6439,69.7248,69.5793,69.6601,40952.0
2021-07-01 12:30:00,86.17,86.19,86.07,86.15,39048.0,69.6601,69.6763,69.5793,69.6439,39048.0
2021-07-01 12:40:00,86.19,86.3,86.0,86.06,80066.0,69.6763,69.7652,69.5227,69.5712,80066.0
2021-07-01 12:50:00,86.01,86.09,85.77,85.82,45428.0,69.5308,69.5954,69.3367,69.3772,45428.0
2021-07-01 13:00:00,85.82,86.01,85.77,85.96,46880.0,69.3772,69.5308,69.3367,69.4903,46880.0
2021-07-01 13:10:00,85.96,86.08,85.81,86.08,48036.0,69.4903,69.5873,69.3691,69.5873,48036.0
2021-07-01 13:20:00,86.05,86.14,85.96,86.01,39295.0,69.5631,69.6359,69.4903,69.5308,39295.0
2021-07-01 13:30:00,86.03,86.14,85.79,85.96,62373.0,69.5469,69.6359,69.3529,69.4903,62373.0
2021-07-01 13:40:00,85.94,86.04,85.63,85.95,96633.0,69.4742,69.555,69.2236,69.4823,96633.0
2021-07-01 13:50:00,85.97,86.02,85.74,85.85,113994.0,69.4984,69.5388,69.3125,69.4014,113994.0
2021-07-01 14:00:00,85.86,85.92,85.3,85.4,45713.0,69.4095,69.458,68.9568,69.0376,45713.0
2021-07-01 14:10:00,85.39,85.65,85.35,85.58,40300.0,69.0295,69.2397,68.9972,69.1831,40300.0
2021-07-01 14:20:00,85.57,86.02,85.57,85.99,42261.0,69.1751,69.5388,69.1751,69.5146,42261.0
2021-07-01 14:30:00,86.06,86.1,85.89,86.0,74264.0,69.5712,69.6035,69.4337,69.5227,74264.0
2021-07-01 14:40:00,85.97,86.07,85.91,86.05,79696.0,69.4984,69.5793,69.4499,69.5631,79696.0
2021-07-01 14:50:00,86.05,86.15,85.94,86.12,408873.0,69.5631,69.6439,69.4742,69.6197,408873.0
2021-07-01 15:00:00,86.13,86.15,86.0,86.02,74641.0,69.6278,69.6439,69.5227,69.5388,74641.0
2021-07-01 15:10:00,86.02,86.02,85.79,85.95,43100.0,69.5388,69.5388,69.3529,69.4823,43100.0
2021-07-01 15:20:00,85.96,86.2,85.89,86.2,55100.0,69.4903,69.6844,69.4337,69.6844,55100.0
2021-07-01 15:30:00,86.2,86.38,86.11,86.25,81368.0,69.6844,69.8299,69.6116,69.7248,81368.0
2021-07-01 15:40:00,86.26,86.36,86.22,86.25,138539.0,69.7329,69.8137,69.7005,69.7248,138539.0
2021-07-01 15:50:00,86.29,86.32,85.97,86.0,224000.0,69.7571,69.7814,69.4984,69.5227,224000.0
2021-07-02 09:30:00,85.6,86.0,84.39,85.9,85214.0,69.1993,69.5227,68.2211,69.4418,85214.0
2021-07-02 09:40:00,85.86,85.93,85.32,85.32,18263.0,69.4095,69.4661,68.973,68.973,18263.0
2021-07-02 09:50:00,85.38,85.76,85.38,85.65,35102.0,69.0215,69.3287,69.0215,69.2397,35102.0
2021-07-02 10:00:00,85.68,85.72,85.4,85.41,59444.0,69.264,69.2963,69.0376,69.0457,59444.0
2021-07-02 10:10:00,85.4,85.72,85.21,85.66,34985.0,69.0376,69.2963,68.884,69.2478,34985.0
2021-07-02 10:20:00,85.65,85.9,85.37,85.82,28422.0,69.2397,69.4418,69.0134,69.3772,28422.0
2021-07-02 10:30:00,85.8,85.9,85.38,85.52,30542.0,69.361,69.4418,69.0215,69.1346,30542.0
2021-07-02 10:40:00,85.53,85.86,85.48,85.66,25810.0,69.1427,69.4095,69.1023,69.2478,25810.0
2021-07-02 10:50:00,85.7,85.91,85.6,85.91,19536.0,69.2802,69.4499,69.1993,69.4499,19536.0
2021-07-02 11:00:00,85.91,85.94,85.71,85.94,20282.0,69.4499,69.4742,69.2882,69.4742,20282.0
2021-07-02 11:10:00,85.92,86.14,85.84,86.03,32153.0,69.458,69.6359,69.3933,69.5469,32153.0
2021-07-02 11:20:00,86.02,86.05,85.85,85.95,61403.0,69.5388,69.5631,69.4014,69.4823,61403.0
2021-07-02 11:30:00,85.95,85.95,85.71,85.77,25077.0,69.4823,69.4823,69.2882,69.3367,25077.0
2021-07-02 11:40:00,85.75,85.81,85.66,85.71,19395.0,69.3206,69.3691,69.2478,69.2882,19395.0
2021-07-02 11:50:00,85.72,85.72,85.5,85.58,47210.0,69.2963,69.2963,69.1185,69.1831,47210.0
2021-07-02 12:00:00,85.55,85.68,85.5,85.56,28623.0,69.1589,69.264,69.1185,69.167,28623.0
2021-07-02 12:10:00,85.53,85.66,85.47,85.57,17176.0,69.1427,69.2478,69.0942,69.1751,17176.0
2021-07-02 12:20:00,85.58,85.66,85.49,85.52,35636.0,69.1831,69.2478,69.1104,69.1346,35636.0
2021-07-02 12:30:00,85.52,85.83,85.44,85.8,48419.0,69.1346,69.3852,69.07,69.361,48419.0
2021-07-02 12:40:00,85.81,85.99,85.71,85.93,23120.0,69.3691,69.5146,69.2882,69.4661,23120.0
2021-07-02 12:50:00,85.96,86.05,85.88,85.88,44745.0,69.4903,69.5631,69.4257,69.4257,44745.0
2021-07-02 13:00:00,85.89,86.0,85.8,85.9,55372.0,69.4337,69.5227,69.361,69.4418,55372.0
2021-07-02 13:10:00,85.88,86.0,85.84,85.92,26797.0,69.4257,69.5227,69.3933,69.458,26797.0
2021-07-02 13:20:00,85.93,85.99,85.84,85.88,33831.0,69.4661,69.5146,69.3933,69.4257,33831.0
2021-07-02 13:30:00,85.89,86.0,85.85,85.95,29114.0,69.4337,69.5227,69.4014,69.4823,29114.0
2021-07-02 13:40:00,85.98,86.0,85.88,85.91,37564.0,69.5065,69.5227,69.4257,69.4499,37564.0
2021-07-02 13:50:00,85.91,85.91,85.64,85.76,30976.0,69.4499,69.4499,69.2316,69.3287,30976.0
2021-07-02 14:00:00,85.74,85.85,85.68,85.79,20148.0,69.3125,69.4014,69.264,69.3529,20148.0
2021-07-02 14:10:00,85.79,85.85,85.7,85.85,15668.0,69.3529,69.4014,69.2802,69.4014,15668.0
2021-07-02 14:20:00,85.82,85.87,85.71,85.81,28846.0,69.3772,69.4176,69.2882,69.3691,28846.0
2021-07-02 14:30:00,85.8,85.91,85.76,85.91,32747.0,69.361,69.4499,69.3287,69.4499,32747.0
2021-07-02 14:40:00,85.88,86.0,85.83,86.0,41642.0,69.4257,69.5227,69.3852,69.5227,41642.0
2021-07-02 14:50:00,86.0,86.0,85.89,85.91,54741.0,69.5227,69.5227,69.4337,69.4499,54741.0
2021-07-02 15:00:00,85.93,85.97,85.83,85.84,64612.0,69.4661,69.4984,69.3852,69.3933,64612.0
2021-07-02 15:10:00,85.84,86.18,85.78,86.15,383117.0,69.3933,69.6682,69.3448,69.6439,383117.0
2021-07-02 15:20:00,86.15,86.22,86.02,86.19,67838.0,69.6439,69.7005,69.5388,69.6763,67838.0
2021-07-02 15:30:00,86.22,86.31,86.15,86.16,59919.0,69.7005,69.7733,69.6439,69.652,59919.0
2021-07-02 15:40:00,86.17,86.2,85.99,86.0,79875.0,69.6601,69.6844,69.5146,69.5227,79875.0
2021-07-02 15:50:00,86.01,86.12,85.72,85.77,173771.0,69.5308,69.6197,69.2963,69.3367,173771.0
2021-07-06 09:30:00,85.77,86.0,83.88,84.03,154134.0,69.3367,69.5227,67.8089,67.9301,154134.0
2021-07-06 09:40:00,83.99,84.52,83.35,84.52,81966.0,67.8978,68.3262,67.3804,68.3262,81966.0
2021-07-06 09:50:00,84.56,85.34,84.54,85.06,58879.0,68.3586,68.9891,68.3424,68.7628,58879.0
2021-07-06 10:00:00,84.94,84.99,84.27,84.53,40673.0,68.6658,68.7062,68.1241,68.3343,40673.0
2021-07-06 10:10:00,84.53,84.61,84.04,84.3,37161.0,68.3343,68.399,67.9382,68.1484,37161.0
2021-07-06 10:20:00,84.18,84.18,83.85,83.94,48273.0,68.0514,68.0514,67.7846,67.8574,48273.0
2021-07-06 10:30:00,83.87,84.08,83.74,84.0,57341.0,67.8008,67.9705,67.6957,67.9059,57341.0
2021-07-06 10:40:00,83.96,84.0,83.68,83.87,25198.0,67.8735,67.9059,67.6472,67.8008,25198.0
2021-07-06 10:50:00,83.81,83.9,83.54,83.6,48037.0,67.7523,67.825,67.534,67.5825,48037.0
2021-07-06 11:00:00,83.56,83.77,83.13,83.13,48010.0,67.5502,67.7199,67.2026,67.2026,48010.0
2021-07-06 11:10:00,83.15,83.82,83.12,83.74,39042.0,67.2187,67.7604,67.1945,67.6957,39042.0
2021-07-06 11:20:00,83.72,83.9,83.5,83.9,29759.0,67.6795,67.825,67.5017,67.825,29759.0
2021-07-06 11:30:00,83.86,84.08,83.74,84.06,42266.0,67.7927,67.9705,67.6957,67.9544,42266.0
2021-07-06 11:40:00,84.04,84.24,83.98,84.24,32355.0,67.9382,68.0999,67.8897,68.0999,32355.0
2021-07-06 11:50:00,84.27,84.27,83.9,84.09,36714.0,68.1241,68.1241,67.825,67.9786,36714.0
2021-07-06 12:00:00,84.06,84.14,83.87,83.93,27894.0,67.9544,68.019,67.8008,67.8493,27894.0
2021-07-06 12:10:00,83.91,84.09,83.88,83.9,39867.0,67.8331,67.9786,67.8089,67.825,39867.0
2021-07-06 12:20:00,83.86,83.86,83.49,83.69,31800.0,67.7927,67.7927,67.4936,67.6553,31800.0
2021-07-06 12:30:00,83.7,83.71,83.31,83.48,22555.0,67.6633,67.6714,67.3481,67.4855,22555.0
2021-07-06 12:40:00,83.44,83.45,83.14,83.43,26827.0,67.4532,67.4612,67.2106,67.4451,26827.0
2021-07-06 12:50:00,83.39,83.48,83.28,83.41,48727.0,67.4127,67.4855,67.3238,67.4289,48727.0
2021-07-06 13:00:00,83.41,83.84,83.38,83.66,46589.0,67.4289,67.7765,67.4047,67.631,46589.0
2021-07-06 13:10:00,83.64,83.96,83.63,83.96,34837.0,67.6148,67.8735,67.6068,67.8735,34837.0
2021-07-06 13:20:00,83.95,84.28,83.94,84.26,52200.0,67.8654,68.1322,67.8574,68.1161,52200.0
2021-07-06 13:30:00,84.25,84.5,84.22,84.42,78318.0,68.108,68.3101,68.0837,68.2454,78318.0
2021-07-06 13:40:00,84.4,84.43,84.2,84.22,52639.0,68.2292,68.2535,68.0675,68.0837,52639.0
2021-07-06 13:50:00,84.2,84.51,84.12,84.35,82239.0,68.0675,68.3182,68.0029,68.1888,82239.0
2021-07-06 14:00:00,84.35,84.39,84.18,84.3,22700.0,68.1888,68.2211,68.0514,68.1484,22700.0
2021-07-06 14:10:00,84.29,84.29,84.07,84.18,19986.0,68.1403,68.1403,67.9625,68.0514,19986.0
2021-07-06 14:20:00,84.17,84.36,84.17,84.31,43950.0,68.0433,68.1969,68.0433,68.1565,43950.0
2021-07-06 14:30:00,84.33,84.41,84.29,84.37,33064.0,68.1726,68.2373,68.1403,68.205,33064.0
2021-07-06 14:40:00,84.38,84.45,84.16,84.16,89802.0,68.2131,68.2696,68.0352,68.0352,89802.0
2021-07-06 14:50:00,84.2,84.39,84.17,84.26,35321.0,68.0675,68.2211,68.0433,68.1161,35321.0
2021-07-06 15:00:00,84.28,84.35,84.2,84.23,34411.0,68.1322,68.1888,68.0675,68.0918,34411.0
2021-07-06 15:10:00,84.22,84.31,84.19,84.27,58989.0,68.0837,68.1565,68.0595,68.1241,58989.0
2021-07-06 15:20:00,84.28,84.28,83.97,83.99,50945.0,68.1322,68.1322,67.8816,67.8978,50945.0
2021-07-06 15:30:00,84.01,84.03,83.88,83.97,62349.0,67.914,67.9301,67.8089,67.8816,62349.0
2021-07-06 15:40:00,83.96,84.04,83.87,84.03,125414.0,67.8735,67.9382,67.8008,67.9301,125414.0
2021-07-06 15:50:00,84.01,84.04,83.7,83.72,322652.0,67.914,67.9382,67.6633,67.6795,322652.0
2021-07-07 09:30:00,83.42,84.21,83.37,83.46,123649.0,67.437,68.0756,67.3966,67.4693,123649.0
2021-07-07 09:40:00,83.48,83.61,82.64,82.97,47076.0,67.4855,67.5906,66.8064,67.0732,47076.0
2021-07-07 09:50:00,82.95,82.95,82.32,82.54,77414.0,67.057,67.057,66.5478,66.7256,77414.0
2021-07-07 10:00:00,82.52,82.52,81.6,81.64,61645.0,66.7094,66.7094,65.9657,65.998,61645.0
2021-07-07 10:10:00,81.62,81.95,81.42,81.48,50871.0,65.9819,66.2486,65.8202,65.8687,50871.0
2021-07-07 10:20:00,81.43,81.68,80.86,80.92,88266.0,65.8283,66.0304,65.3675,65.416,88266.0
2021-07-07 10:30:00,80.9,81.27,80.86,81.1,146526.0,65.3998,65.6989,65.3675,65.5615,146526.0
2021-07-07 10:40:00,81.12,81.22,80.85,80.95,85796.0,65.5777,65.6585,65.3594,65.4402,85796.0
2021-07-07 10:50:00,80.9,81.2,80.64,81.19,119125.0,65.3998,65.6423,65.1896,65.6343,119125.0
2021-07-07 11:00:00,81.18,81.75,80.94,81.41,27039.0,65.6262,66.087,65.4322,65.8121,27039.0
2021-07-07 11:10:00,81.42,81.57,81.27,81.38,18017.0,65.8202,65.9414,65.6989,65.7879,18017.0
2021-07-07 11:20:00,81.41,81.45,81.2,81.36,60279.0,65.8121,65.8444,65.6423,65.7717,60279.0
2021-07-07 11:30:00,81.36,82.05,81.31,81.97,54571.0,65.7717,66.3295,65.7313,66.2648,54571.0
2021-07-07 11:40:00,81.96,82.02,81.54,81.65,48935.0,66.2567,66.3052,65.9172,66.0061,48935.0
2021-07-07 11:50:00,81.65,81.72,81.22,81.35,57117.0,66.0061,66.0627,65.6585,65.7636,57117.0
2021-07-07 12:00:00,81.35,81.6,81.26,81.57,21453.0,65.7636,65.9657,65.6908,65.9414,21453.0
2021-07-07 12:10:00,81.59,81.84,81.59,81.76,56912.0,65.9576,66.1597,65.9576,66.095,56912.0
2021-07-07 12:20:00,81.77,81.95,81.77,81.93,35613.0,66.1031,66.2486,66.1031,66.2325,35613.0
2021-07-07 12:30:00,81.94,82.12,81.92,82.1,21767.0,66.2406,66.3861,66.2244,66.3699,21767.0
2021-07-07 12:40:00,82.14,82.19,81.99,82.07,30546.0,66.4022,66.4427,66.281,66.3456,30546.0
2021-07-07 12:50:00,82.08,82.08,81.67,81.71,38819.0,66.3537,66.3537,66.0223,66.0546,38819.0
2021-07-07 13:00:00,81.71,81.8,81.46,81.46,50445.0,66.0546,66.1274,65.8525,65.8525,50445.0
2021-07-07 13:10:00,81.48,81.66,81.45,81.51,31707.0,65.8687,66.0142,65.8444,65.8929,31707.0
2021-07-07 13:20:00,81.51,81.63,81.42,81.51,175393.0,65.8929,65.99,65.8202,65.8929,175393.0
2021-07-07 13:30:00,81.53,81.59,81.48,81.52,44657.0,65.9091,65.9576,65.8687,65.901,44657.0
2021-07-07 13:40:00,81.52,81.57,81.42,81.45,56191.0,65.901,65.9414,65.8202,65.8444,56191.0
2021-07-07 13:50:00,81.44,81.47,81.29,81.31,39378.0,65.8364,65.8606,65.7151,65.7313,39378.0
2021-07-07 14:00:00,81.31,82.03,81.28,81.87,133374.0,65.7313,66.3133,65.707,66.184,133374.0
2021-07-07 14:10:00,81.86,81.88,81.61,81.8,42355.0,66.1759,66.1921,65.9738,66.1274,42355.0
2021-07-07 14:20:00,81.79,81.79,81.57,81.59,37331.0,66.1193,66.1193,65.9414,65.9576,37331.0
2021-07-07 14:30:00,81.57,81.6,81.43,81.46,24920.0,65.9414,65.9657,65.8283,65.8525,24920.0
2021-07-07 14:40:00,81.49,81.6,81.44,81.53,30191.0,65.8768,65.9657,65.8364,65.9091,30191.0
2021-07-07 14:50:00,81.55,81.59,81.46,81.54,60433.0,65.9253,65.9576,65.8525,65.9172,60433.0
2021-07-07 15:00:00,81.54,81.66,81.46,81.5,180345.0,65.9172,66.0142,65.8525,65.8849,180345.0
2021-07-07 15:10:00,81.5,81.59,81.47,81.57,97452.0,65.8849,65.9576,65.8606,65.9414,97452.0
2021-07-07 15:20:00,81.57,81.98,81.57,81.78,66547.0,65.9414,66.2729,65.9414,66.1112,66547.0
2021-07-07 15:30:00,81.79,81.79,81.33,81.45,79023.0,66.1193,66.1193,65.7474,65.8444,79023.0
2021-07-07 15:40:00,81.44,81.45,81.23,81.27,108564.0,65.8364,65.8444,65.6666,65.6989,108564.0
2021-07-07 15:50:00,81.28,81.37,81.03,81.09,322554.0,65.707,65.7798,65.5049,65.5534,322554.0
2021-07-08 09:30:00,80.11,81.49,79.82,79.85,245829.0,64.7612,65.8768,64.5267,64.551,245829.0
2021-07-08 09:40:00,79.85,80.15,79.56,80.06,118885.0,64.551,64.7935,64.3166,64.7208,118885.0
2021-07-08 09:50:00,80.11,80.11,79.72,79.91,140774.0,64.7612,64.7612,64.4459,64.5995,140774.0
2021-07-08 10:00:00,79.93,80.47,79.69,80.25,194382.0,64.6157,65.0522,64.4216,64.8744,194382.0
2021-07-08 10:10:00,80.21,80.27,79.75,79.93,87450.0,64.842,64.8905,64.4702,64.6157,87450.0
2021-07-08 10:20:00,79.89,80.19,79.7,80.19,108634.0,64.5833,64.8259,64.4297,64.8259,108634.0
2021-07-08 10:30:00,80.18,80.45,80.14,80.29,128788.0,64.8178,65.036,64.7854,64.9067,128788.0
2021-07-08 10:40:00,80.27,80.67,80.23,80.48,47287.0,64.8905,65.2139,64.8582,65.0603,47287.0
2021-07-08 10:50:00,80.51,80.76,80.5,80.57,82324.0,65.0845,65.2866,65.0765,65.133,82324.0
2021-07-08 11:00:00,80.57,81.63,80.56,81.36,212908.0,65.133,65.99,65.125,65.7717,212908.0
2021-07-08 11:10:00,81.39,81.62,81.24,81.28,67551.0,65.7959,65.9819,65.6747,65.707,67551.0
2021-07-08 11:20:00,81.25,81.28,80.85,80.87,56895.0,65.6828,65.707,65.3594,65.3756,56895.0
2021-07-08 11:30:00,80.85,80.96,80.82,80.95,102243.0,65.3594,65.4483,65.3351,65.4402,102243.0
2021-07-08 11:40:00,80.92,81.15,80.9,81.1,203366.0,65.416,65.6019,65.3998,65.5615,203366.0
2021-07-08 11:50:00,81.1,81.12,80.9,80.99,123904.0,65.5615,65.5777,65.3998,65.4726,123904.0
2021-07-08 12:00:00,81.0,81.15,80.95,81.08,150685.0,65.4807,65.6019,65.4402,65.5453,150685.0
2021-07-08 12:10:00,81.09,81.09,80.78,80.8,55308.0,65.5534,65.5534,65.3028,65.319,55308.0
2021-07-08 12:20:00,80.82,80.86,80.58,80.74,69489.0,65.3351,65.3675,65.1411,65.2705,69489.0
2021-07-08 12:30:00,80.74,80.81,80.61,80.74,47878.0,65.2705,65.3271,65.1654,65.2705,47878.0
2021-07-08 12:40:00,80.75,80.85,80.68,80.84,59100.0,65.2786,65.3594,65.222,65.3513,59100.0
2021-07-08 12:50:00,80.84,80.84,80.65,80.72,41504.0,65.3513,65.3513,65.1977,65.2543,41504.0
2021-07-08 13:00:00,80.73,80.73,80.5,80.6,33007.0,65.2624,65.2624,65.0765,65.1573,33007.0
2021-07-08 13:10:00,80.6,80.6,80.35,80.49,25575.0,65.1573,65.1573,64.9552,65.0684,25575.0
2021-07-08 13:20:00,80.5,80.6,80.32,80.53,38494.0,65.0765,65.1573,64.9309,65.1007,38494.0
2021-07-08 13:30:00,80.52,80.55,80.33,80.55,31922.0,65.0926,65.1169,64.939,65.1169,31922.0
2021-07-08 13:40:00,80.57,80.57,80.34,80.35,29057.0,65.133,65.133,64.9471,64.9552,29057.0
2021-07-08 13:50:00,80.35,80.52,80.3,80.4,47899.0,64.9552,65.0926,64.9148,64.9956,47899.0
2021-07-08 14:00:00,80.4,80.45,80.31,80.36,59597.0,64.9956,65.036,64.9229,64.9633,59597.0
2021-07-08 14:10:00,80.37,80.46,80.17,80.23,81253.0,64.9714,65.0441,64.8097,64.8582,81253.0
2021-07-08 14:20:00,80.23,80.39,80.21,80.37,59623.0,64.8582,64.9875,64.842,64.9714,59623.0
2021-07-08 14:30:00,80.36,80.42,80.29,80.36,45499.0,64.9633,65.0118,64.9067,64.9633,45499.0
2021-07-08 14:40:00,80.37,80.37,80.2,80.23,49047.0,64.9714,64.9714,64.8339,64.8582,49047.0
2021-07-08 14:50:00,80.25,80.3,80.18,80.25,39537.0,64.8744,64.9148,64.8178,64.8744,39537.0
2021-07-08 15:00:00,80.22,80.45,80.21,80.36,65259.0,64.8501,65.036,64.842,64.9633,65259.0
2021-07-08 15:10:00,80.36,80.43,80.23,80.3,41362.0,64.9633,65.0199,64.8582,64.9148,41362.0
2021-07-08 15:20:00,80.31,80.39,80.27,80.3,112828.0,64.9229,64.9875,64.8905,64.9148,112828.0
2021-07-08 15:30:00,80.31,80.35,80.05,80.07,184039.0,64.9229,64.9552,64.7127,64.7288,184039.0
2021-07-08 15:40:00,80.06,80.12,79.88,79.94,145762.0,64.7208,64.7693,64.5752,64.6238,145762.0
2021-07-08 15:50:00,79.95,80.1,79.83,79.89,713895.0,64.6318,64.7531,64.5348,64.5833,713895.0
2021-07-09 09:30:00,81.39,81.39,79.8,79.95,553787.0,65.7959,65.7959,64.5106,64.6318,553787.0
2021-07-09 09:40:00,79.96,80.75,79.84,80.39,327461.0,64.6399,65.2786,64.5429,64.9875,327461.0
2021-07-09 09:50:00,80.4,80.75,80.34,80.4,254076.0,64.9956,65.2786,64.9471,64.9956,254076.0
2021-07-09 10:00:00,80.4,80.5,80.3,80.47,160683.0,64.9956,65.0765,64.9148,65.0522,160683.0
2021-07-09 10:10:00,80.47,80.85,80.27,80.73,240833.0,65.0522,65.3594,64.8905,65.2624,240833.0
2021-07-09 10:20:00,80.76,80.97,80.62,80.75,159050.0,65.2866,65.4564,65.1735,65.2786,159050.0
2021-07-09 10:30:00,80.76,81.21,80.67,80.98,358792.0,65.2866,65.6504,65.2139,65.4645,358792.0
2021-07-09 10:40:00,80.99,81.42,80.89,81.02,284267.0,65.4726,65.8202,65.3917,65.4968,284267.0
2021-07-09 10:50:00,81.02,81.02,80.69,80.84,110489.0,65.4968,65.4968,65.2301,65.3513,110489.0
2021-07-09 11:00:00,80.84,81.02,80.63,80.97,82769.0,65.3513,65.4968,65.1815,65.4564,82769.0
2021-07-09 11:10:00,80.96,81.04,80.67,80.77,58063.0,65.4483,65.513,65.2139,65.2947,58063.0
2021-07-09 11:20:00,80.76,80.98,80.72,80.97,70746.0,65.2866,65.4645,65.2543,65.4564,70746.0
2021-07-09 11:30:00,80.96,81.26,80.96,81.25,121869.0,65.4483,65.6908,65.4483,65.6828,121869.0
2021-07-09 11:40:00,81.25,81.35,81.12,81.2,82364.0,65.6828,65.7636,65.5777,65.6423,82364.0
2021-07-09 11:50:00,81.2,81.27,81.05,81.09,51751.0,65.6423,65.6989,65.5211,65.5534,51751.0
2021-07-09 12:00:00,81.06,81.18,81.01,81.17,62258.0,65.5292,65.6262,65.4887,65.6181,62258.0
2021-07-09 12:10:00,81.15,81.15,81.0,81.14,64864.0,65.6019,65.6019,65.4807,65.5938,64864.0
2021-07-09 12:20:00,81.14,81.19,81.06,81.09,52588.0,65.5938,65.6343,65.5292,65.5534,52588.0
2021-07-09 12:30:00,81.09,81.09,80.94,80.97,49172.0,65.5534,65.5534,65.4322,65.4564,49172.0
2021-07-09 12:40:00,80.98,81.32,80.98,81.3,51066.0,65.4645,65.7393,65.4645,65.7232,51066.0
2021-07-09 12:50:00,81.3,81.35,81.2,81.34,47965.0,65.7232,65.7636,65.6423,65.7555,47965.0
2021-07-09 13:00:00,81.35,81.57,81.29,81.4,72223.0,65.7636,65.9414,65.7151,65.804,72223.0
2021-07-09 13:10:00,81.41,81.47,81.3,81.41,96711.0,65.8121,65.8606,65.7232,65.8121,96711.0
2021-07-09 13:20:00,81.4,81.56,81.37,81.45,99041.0,65.804,65.9334,65.7798,65.8444,99041.0
2021-07-09 13:30:00,81.46,81.5,81.27,81.31,45294.0,65.8525,65.8849,65.6989,65.7313,45294.0
2021-07-09 13:40:00,81.31,81.45,81.29,81.39,37657.0,65.7313,65.8444,65.7151,65.7959,37657.0
2021-07-09 13:50:00,81.38,81.53,81.38,81.51,66964.0,65.7879,65.9091,65.7879,65.8929,66964.0
2021-07-09 14:00:00,81.52,81.65,81.52,81.59,54337.0,65.901,66.0061,65.901,65.9576,54337.0
2021-07-09 14:10:00,81.58,81.61,81.4,81.44,169035.0,65.9495,65.9738,65.804,65.8364,169035.0
2021-07-09 14:20:00,81.44,81.73,81.42,81.66,140966.0,65.8364,66.0708,65.8202,66.0142,140966.0
2021-07-09 14:30:00,81.66,81.85,81.65,81.78,34790.0,66.0142,66.1678,66.0061,66.1112,34790.0
2021-07-09 14:40:00,81.77,82.0,81.73,81.97,63862.0,66.1031,66.2891,66.0708,66.2648,63862.0
2021-07-09 14:50:00,81.96,82.19,81.96,82.15,50801.0,66.2567,66.4427,66.2567,66.4103,50801.0
2021-07-09 15:00:00,82.15,82.38,82.15,82.35,52353.0,66.4103,66.5963,66.4103,66.572,52353.0
2021-07-09 15:10:00,82.36,82.52,82.3,82.49,43355.0,66.5801,66.7094,66.5316,66.6852,43355.0
2021-07-09 15:20:00,82.47,82.59,82.43,82.54,57983.0,66.669,66.766,66.6367,66.7256,57983.0
2021-07-09 15:30:00,82.52,82.75,82.47,82.74,79818.0,66.7094,66.8954,66.669,66.8873,79818.0
2021-07-09 15:40:00,82.74,82.77,82.4,82.42,133185.0,66.8873,66.9115,66.6124,66.6286,133185.0
2021-07-09 15:50:00,82.44,82.7,82.41,82.58,256360.0,66.6448,66.8549,66.6205,66.7579,256360.0
2021-07-12 09:30:00,81.4,81.97,80.91,81.95,106140.0,65.804,66.2648,65.4079,66.2486,106140.0
2021-07-12 09:40:00,81.88,82.0,81.34,81.82,44529.0,66.1921,66.2891,65.7555,66.1435,44529.0
2021-07-12 09:50:00,81.82,82.37,81.75,82.24,59897.0,66.1435,66.5882,66.087,66.4831,59897.0
2021-07-12 10:00:00,82.27,82.93,82.27,82.68,73427.0,66.5073,67.0409,66.5073,66.8388,73427.0
2021-07-12 10:10:00,82.71,82.99,82.44,82.96,65694.0,66.863,67.0894,66.6448,67.0651,65694.0
2021-07-12 10:20:00,82.97,83.38,82.77,83.28,60027.0,67.0732,67.4047,66.9115,67.3238,60027.0
2021-07-12 10:30:00,83.32,83.63,83.15,83.23,59344.0,67.3562,67.6068,67.2187,67.2834,59344.0
2021-07-12 10:40:00,83.24,83.46,82.79,82.85,71419.0,67.2915,67.4693,66.9277,66.9762,71419.0
2021-07-12 10:50:00,82.89,83.13,82.74,83.08,48677.0,67.0085,67.2026,66.8873,67.1621,48677.0
2021-07-12 11:00:00,83.1,83.28,82.89,82.98,94447.0,67.1783,67.3238,67.0085,67.0813,94447.0
2021-07-12 11:10:00,82.98,83.24,82.83,83.23,42806.0,67.0813,67.2915,66.96,67.2834,42806.0
2021-07-12 11:20:00,83.24,83.57,83.18,83.57,85590.0,67.2915,67.5583,67.243,67.5583,85590.0
2021-07-12 11:30:00,83.59,83.6,83.33,83.48,45267.0,67.5744,67.5825,67.3642,67.4855,45267.0
2021-07-12 11:40:00,83.49,83.55,83.3,83.41,21255.0,67.4936,67.5421,67.34,67.4289,21255.0
2021-07-12 11:50:00,83.39,83.56,83.3,83.55,29419.0,67.4127,67.5502,67.34,67.5421,29419.0
2021-07-12 12:00:00,83.54,83.56,83.09,83.09,29848.0,67.534,67.5502,67.1702,67.1702,29848.0
2021-07-12 12:10:00,83.13,83.28,83.08,83.24,25079.0,67.2026,67.3238,67.1621,67.2915,25079.0
2021-07-12 12:20:00,83.26,83.26,83.05,83.05,35591.0,67.3076,67.3076,67.1379,67.1379,35591.0
2021-07-12 12:30:00,83.06,83.15,82.93,83.12,27554.0,67.146,67.2187,67.0409,67.1945,27554.0
2021-07-12 12:40:00,83.11,83.11,82.99,83.05,23487.0,67.1864,67.1864,67.0894,67.1379,23487.0
2021-07-12 12:50:00,83.04,83.07,82.7,82.74,42913.0,67.1298,67.1541,66.8549,66.8873,42913.0
2021-07-12 13:00:00,82.75,83.0,82.72,82.93,31308.0,66.8954,67.0975,66.8711,67.0409,31308.0
2021-07-12 13:10:00,82.81,82.97,82.73,82.73,20515.0,66.9439,67.0732,66.8792,66.8792,20515.0
2021-07-12 13:20:00,82.73,82.92,82.69,82.9,19211.0,66.8792,67.0328,66.8469,67.0166,19211.0
2021-07-12 13:30:00,82.89,83.1,82.88,83.04,31794.0,67.0085,67.1783,67.0005,67.1298,31794.0
2021-07-12 13:40:00,83.04,83.23,83.02,83.06,24650.0,67.1298,67.2834,67.1136,67.146,24650.0
2021-07-12 13:50:00,83.05,83.05,82.86,82.96,31498.0,67.1379,67.1379,66.9843,67.0651,31498.0
2021-07-12 14:00:00,82.96,83.03,82.89,82.96,18080.0,67.0651,67.1217,67.0085,67.0651,18080.0
2021-07-12 14:10:00,82.97,82.97,82.79,82.86,16683.0,67.0732,67.0732,66.9277,66.9843,16683.0
2021-07-12 14:20:00,82.87,83.11,82.85,83.09,18132.0,66.9924,67.1864,66.9762,67.1702,18132.0
2021-07-12 14:30:00,83.08,83.27,83.06,83.2,31252.0,67.1621,67.3157,67.146,67.2591,31252.0
2021-07-12 14:40:00,83.2,83.28,83.14,83.27,42499.0,67.2591,67.3238,67.2106,67.3157,42499.0
2021-07-12 14:50:00,83.25,83.66,83.25,83.66,58066.0,67.2996,67.631,67.2996,67.631,58066.0
2021-07-12 15:00:00,83.64,83.87,83.63,83.77,86025.0,67.6148,67.8008,67.6068,67.7199,86025.0
2021-07-12 15:10:00,83.77,83.79,83.6,83.61,45067.0,67.7199,67.7361,67.5825,67.5906,45067.0
2021-07-12 15:20:00,83.6,83.83,83.57,83.81,66627.0,67.5825,67.7684,67.5583,67.7523,66627.0
2021-07-12 15:30:00,83.81,83.81,83.34,83.36,61560.0,67.7523,67.7523,67.3723,67.3885,61560.0
2021-07-12 15:40:00,83.37,83.57,83.3,83.42,69918.0,67.3966,67.5583,67.34,67.437,69918.0
2021-07-12 15:50:00,83.42,83.6,83.25,83.31,324180.0,67.437,67.5825,67.2996,67.3481,324180.0
2021-07-13 09:30:00,82.71,83.45,82.43,83.38,97600.0,66.863,67.4612,66.6367,67.4047,97600.0
2021-07-13 09:40:00,83.36,83.53,82.98,83.23,49171.0,67.3885,67.5259,67.0813,67.2834,49171.0
2021-07-13 09:50:00,83.22,83.42,82.99,82.99,65857.0,67.2753,67.437,67.0894,67.0894,65857.0
2021-07-13 10:00:00,82.97,82.98,82.13,82.37,119223.0,67.0732,67.0813,66.3942,66.5882,119223.0
2021-07-13 10:10:00,82.39,82.77,82.37,82.44,48934.0,66.6043,66.9115,66.5882,66.6448,48934.0
2021-07-13 10:20:00,82.41,82.54,82.21,82.34,44800.0,66.6205,66.7256,66.4588,66.5639,44800.0
2021-07-13 10:30:00,82.34,82.73,82.3,82.36,33992.0,66.5639,66.8792,66.5316,66.5801,33992.0
2021-07-13 10:40:00,82.38,82.39,82.17,82.33,35953.0,66.5963,66.6043,66.4265,66.5558,35953.0
2021-07-13 10:50:00,82.3,82.86,82.3,82.81,18387.0,66.5316,66.9843,66.5316,66.9439,18387.0
2021-07-13 11:00:00,82.84,82.89,82.55,82.87,28071.0,66.9681,67.0085,66.7337,66.9924,28071.0
2021-07-13 11:10:00,82.86,82.97,82.75,82.78,27253.0,66.9843,67.0732,66.8954,66.9196,27253.0
2021-07-13 11:20:00,82.76,82.82,82.5,82.67,30300.0,66.9034,66.952,66.6933,66.8307,30300.0
2021-07-13 11:30:00,82.64,82.84,82.62,82.83,26372.0,66.8064,66.9681,66.7903,66.96,26372.0
2021-07-13 11:40:00,82.86,82.95,82.75,82.95,34029.0,66.9843,67.057,66.8954,67.057,34029.0
2021-07-13 11:50:00,82.94,83.02,82.87,83.01,34521.0,67.049,67.1136,66.9924,67.1055,34521.0
2021-07-13 12:00:00,83.03,83.2,82.98,83.17,46845.0,67.1217,67.2591,67.0813,67.2349,46845.0
2021-07-13 12:10:00,83.17,83.19,82.93,82.93,65431.0,67.2349,67.2511,67.0409,67.0409,65431.0
2021-07-13 12:20:00,82.97,83.09,82.92,82.93,61957.0,67.0732,67.1702,67.0328,67.0409,61957.0
2021-07-13 12:30:00,82.93,83.1,82.91,82.97,78349.0,67.0409,67.1783,67.0247,67.0732,78349.0
2021-07-13 12:40:00,82.97,83.08,82.74,82.81,33664.0,67.0732,67.1621,66.8873,66.9439,33664.0
2021-07-13 12:50:00,82.83,82.91,82.74,82.74,22519.0,66.96,67.0247,66.8873,66.8873,22519.0
2021-07-13 13:00:00,82.74,82.9,82.68,82.75,16674.0,66.8873,67.0166,66.8388,66.8954,16674.0
2021-07-13 13:10:00,82.73,82.8,82.66,82.69,55533.0,66.8792,66.9358,66.8226,66.8469,55533.0
2021-07-13 13:20:00,82.72,83.08,82.7,83.04,66590.0,66.8711,67.1621,66.8549,67.1298,66590.0
2021-07-13 13:30:00,83.05,83.05,82.84,83.01,32304.0,67.1379,67.1379,66.9681,67.1055,32304.0
2021-07-13 13:40:00,83.02,83.16,82.91,83.16,58374.0,67.1136,67.2268,67.0247,67.2268,58374.0
2021-07-13 13:50:00,83.18,83.56,83.17,83.54,44360.0,67.243,67.5502,67.2349,67.534,44360.0
2021-07-13 14:00:00,83.53,83.55,83.12,83.22,38865.0,67.5259,67.5421,67.1945,67.2753,38865.0
2021-07-13 14:10:00,83.24,83.34,83.17,83.3,23438.0,67.2915,67.3723,67.2349,67.34,23438.0
2021-07-13 14:20:00,83.28,83.34,83.17,83.2,24792.0,67.3238,67.3723,67.2349,67.2591,24792.0
2021-07-13 14:30:00,83.2,83.2,83.07,83.12,26412.0,67.2591,67.2591,67.1541,67.1945,26412.0
2021-07-13 14:40:00,83.12,83.14,82.88,82.97,26663.0,67.1945,67.2106,67.0005,67.0732,26663.0
2021-07-13 14:50:00,82.96,83.0,82.85,82.87,20333.0,67.0651,67.0975,66.9762,66.9924,20333.0
2021-07-13 15:00:00,82.88,83.05,82.88,82.93,51675.0,67.0005,67.1379,67.0005,67.0409,51675.0
2021-07-13 15:10:00,82.96,83.01,82.82,82.9,75062.0,67.0651,67.1055,66.952,67.0166,75062.0
2021-07-13 15:20:00,82.91,82.94,82.73,82.81,28971.0,67.0247,67.049,66.8792,66.9439,28971.0
2021-07-13 15:30:00,82.83,82.84,82.58,82.61,72216.0,66.96,66.9681,66.7579,66.7822,72216.0
2021-07-13 15:40:00,82.6,82.88,82.54,82.85,116416.0,66.7741,67.0005,66.7256,66.9762,116416.0
2021-07-13 15:50:00,82.82,82.88,82.65,82.72,212142.0,66.952,67.0005,66.8145,66.8711,212142.0
2021-07-14 09:30:00,83.57,84.29,83.36,84.22,119271.0,67.5583,68.1403,67.3885,68.0837,119271.0
2021-07-14 09:40:00,84.24,84.33,83.02,83.03,80197.0,68.0999,68.1726,67.1136,67.1217,80197.0
2021-07-14 09:50:00,83.0,83.24,82.91,82.94,51721.0,67.0975,67.2915,67.0247,67.049,51721.0
2021-07-14 10:00:00,82.94,82.96,82.47,82.59,31286.0,67.049,67.0651,66.669,66.766,31286.0
2021-07-14 10:10:00,82.57,83.22,82.55,83.05,100000.0,66.7499,67.2753,66.7337,67.1379,100000.0
2021-07-14 10:20:00,83.09,83.29,82.93,83.07,17839.0,67.1702,67.3319,67.0409,67.1541,17839.0
2021-07-14 10:30:00,83.06,83.06,82.44,82.62,54586.0,67.146,67.146,66.6448,66.7903,54586.0
2021-07-14 10:40:00,82.61,82.82,82.49,82.82,20456.0,66.7822,66.952,66.6852,66.952,20456.0
2021-07-14 10:50:00,82.82,82.82,82.35,82.36,17809.0,66.952,66.952,66.572,66.5801,17809.0
2021-07-14 11:00:00,82.36,82.4,82.12,82.19,42121.0,66.5801,66.6124,66.3861,66.4427,42121.0
2021-07-14 11:10:00,82.16,82.42,82.07,82.11,58544.0,66.4184,66.6286,66.3456,66.378,58544.0
2021-07-14 11:20:00,82.11,82.11,81.7,81.83,69141.0,66.378,66.378,66.0465,66.1516,69141.0
2021-07-14 11:30:00,81.85,82.03,81.23,81.27,106063.0,66.1678,66.3133,65.6666,65.6989,106063.0
2021-07-14 11:40:00,81.24,81.26,80.84,80.91,75681.0,65.6747,65.6908,65.3513,65.4079,75681.0
2021-07-14 11:50:00,80.91,80.92,80.48,80.57,43578.0,65.4079,65.416,65.0603,65.133,43578.0
2021-07-14 12:00:00,80.54,81.09,80.54,80.8,37366.0,65.1088,65.5534,65.1088,65.319,37366.0
2021-07-14 12:10:00,80.78,80.89,80.5,80.5,42712.0,65.3028,65.3917,65.0765,65.0765,42712.0
2021-07-14 12:20:00,80.45,80.8,80.39,80.79,28367.0,65.036,65.319,64.9875,65.3109,28367.0
2021-07-14 12:30:00,80.79,81.13,80.64,81.09,71202.0,65.3109,65.5858,65.1896,65.5534,71202.0
2021-07-14 12:40:00,81.09,81.13,80.48,80.58,77051.0,65.5534,65.5858,65.0603,65.1411,77051.0
2021-07-14 12:50:00,80.56,80.85,80.48,80.82,23092.0,65.125,65.3594,65.0603,65.3351,23092.0
2021-07-14 13:00:00,80.79,81.19,80.71,80.95,33852.0,65.3109,65.6343,65.2462,65.4402,33852.0
2021-07-14 13:10:00,80.97,81.11,80.47,80.52,41181.0,65.4564,65.5696,65.0522,65.0926,41181.0
2021-07-14 13:20:00,80.52,80.92,80.43,80.74,32291.0,65.0926,65.416,65.0199,65.2705,32291.0
2021-07-14 13:30:00,80.73,81.05,80.72,80.84,42547.0,65.2624,65.5211,65.2543,65.3513,42547.0
2021-07-14 13:40:00,80.8,80.81,80.46,80.56,99593.0,65.319,65.3271,65.0441,65.125,99593.0
2021-07-14 13:50:00,80.56,80.68,80.55,80.66,18709.0,65.125,65.222,65.1169,65.2058,18709.0
2021-07-14 14:00:00,80.66,80.79,80.21,80.33,29809.0,65.2058,65.3109,64.842,64.939,29809.0
2021-07-14 14:10:00,80.34,80.47,80.22,80.24,32027.0,64.9471,65.0522,64.8501,64.8663,32027.0
2021-07-14 14:20:00,80.26,80.34,80.13,80.17,51389.0,64.8824,64.9471,64.7773,64.8097,51389.0
2021-07-14 14:30:00,80.17,80.27,80.11,80.2,44313.0,64.8097,64.8905,64.7612,64.8339,44313.0
2021-07-14 14:40:00,80.19,80.25,80.02,80.14,96406.0,64.8259,64.8744,64.6884,64.7854,96406.0
2021-07-14 14:50:00,80.14,80.28,79.9,79.94,52329.0,64.7854,64.8986,64.5914,64.6238,52329.0
2021-07-14 15:00:00,79.95,80.13,79.94,80.0,31697.0,64.6318,64.7773,64.6238,64.6723,31697.0
2021-07-14 15:10:00,80.01,80.07,79.82,79.94,79224.0,64.6803,64.7288,64.5267,64.6238,79224.0
2021-07-14 15:20:00,79.94,79.96,79.53,79.58,34205.0,64.6238,64.6399,64.2923,64.3327,34205.0
2021-07-14 15:30:00,79.59,79.65,79.22,79.37,99961.0,64.3408,64.3893,64.0417,64.163,99961.0
2021-07-14 15:40:00,79.37,79.66,79.22,79.55,83896.0,64.163,64.3974,64.0417,64.3085,83896.0
2021-07-14 15:50:00,79.54,79.86,79.33,79.66,385342.0,64.3004,64.5591,64.1306,64.3974,385342.0
2021-07-15 09:30:00,76.74,78.64,76.6,78.11,311737.0,63.187,64.7514,63.0717,64.315,311737.0
2021-07-15 09:40:00,78.09,78.09,77.47,77.87,175035.0,64.2985,64.2985,63.788,64.1174,175035.0
2021-07-15 09:50:00,77.9,78.09,77.33,77.52,104317.0,64.1421,64.2985,63.6728,63.8292,104317.0
2021-07-15 10:00:00,77.57,78.02,77.45,77.67,154379.0,63.8704,64.2409,63.7716,63.9527,154379.0
2021-07-15 10:10:00,77.7,77.8,77.3,77.35,113085.0,63.9774,64.0598,63.6481,63.6892,113085.0
2021-07-15 10:20:00,77.33,77.44,76.9,76.91,119351.0,63.6728,63.7633,63.3187,63.3269,119351.0
2021-07-15 10:30:00,76.92,77.01,76.73,76.94,70908.0,63.3352,63.4093,63.1787,63.3517,70908.0
2021-07-15 10:40:00,76.94,77.15,76.83,77.01,123334.0,63.3517,63.5246,63.2611,63.4093,123334.0
2021-07-15 10:50:00,77.01,77.36,76.93,77.3,139072.0,63.4093,63.6975,63.3434,63.6481,139072.0
2021-07-15 11:00:00,77.28,77.4,76.66,76.96,90678.0,63.6316,63.7304,63.1211,63.3681,90678.0
2021-07-15 11:10:00,76.96,77.16,76.93,76.99,103608.0,63.3681,63.5328,63.3434,63.3928,103608.0
2021-07-15 11:20:00,77.0,77.29,76.99,77.18,64448.0,63.4011,63.6398,63.3928,63.5493,64448.0
2021-07-15 11:30:00,77.17,77.53,77.11,77.53,105304.0,63.541,63.8375,63.4916,63.8375,105304.0
2021-07-15 11:40:00,77.52,77.56,77.31,77.5,27949.0,63.8292,63.8622,63.6563,63.8127,27949.0
2021-07-15 11:50:00,77.52,77.61,77.3,77.3,75113.0,63.8292,63.9033,63.6481,63.6481,75113.0
2021-07-15 12:00:00,77.31,77.36,76.97,77.02,54029.0,63.6563,63.6975,63.3764,63.4175,54029.0
2021-07-15 12:10:00,77.0,77.24,77.0,77.09,64119.0,63.4011,63.5987,63.4011,63.4752,64119.0
2021-07-15 12:20:00,77.09,77.26,76.99,77.14,31576.0,63.4752,63.6151,63.3928,63.5163,31576.0
2021-07-15 12:30:00,77.13,77.14,76.98,77.04,48219.0,63.5081,63.5163,63.3846,63.434,48219.0
2021-07-15 12:40:00,77.06,77.06,76.84,76.88,42415.0,63.4505,63.4505,63.2693,63.3022,42415.0
2021-07-15 12:50:00,76.93,76.93,76.74,76.74,26329.0,63.3434,63.3434,63.187,63.187,26329.0
2021-07-15 13:00:00,76.74,76.74,76.56,76.58,110942.0,63.187,63.187,63.0388,63.0552,110942.0
2021-07-15 13:10:00,76.56,76.58,76.26,76.28,49713.0,63.0388,63.0552,62.7917,62.8082,49713.0
2021-07-15 13:20:00,76.3,76.51,76.14,76.38,97227.0,62.8247,62.9976,62.6929,62.8906,97227.0
2021-07-15 13:30:00,76.33,76.43,76.01,76.08,57863.0,62.8494,62.9317,62.5859,62.6435,57863.0
2021-07-15 13:40:00,76.1,76.13,75.78,75.81,70229.0,62.66,62.6847,62.3965,62.4212,70229.0
2021-07-15 13:50:00,75.82,76.02,75.75,75.86,73266.0,62.4295,62.5941,62.3718,62.4624,73266.0
2021-07-15 14:00:00,75.86,76.13,75.85,76.1,40055.0,62.4624,62.6847,62.4542,62.66,40055.0
2021-07-15 14:10:00,76.11,76.34,76.1,76.29,30277.0,62.6682,62.8576,62.66,62.8164,30277.0
2021-07-15 14:20:00,76.3,76.6,76.27,76.47,153102.0,62.8247,63.0717,62.8,62.9647,153102.0
2021-07-15 14:30:00,76.47,76.48,76.2,76.26,82411.0,62.9647,62.9729,62.7423,62.7917,82411.0
2021-07-15 14:40:00,76.27,76.27,75.98,76.05,139103.0,62.8,62.8,62.5612,62.6188,139103.0
2021-07-15 14:50:00,76.05,76.14,75.97,76.0,174759.0,62.6188,62.6929,62.553,62.5777,174759.0
2021-07-15 15:00:00,75.99,76.1,75.87,76.0,95717.0,62.5694,62.66,62.4706,62.5777,95717.0
2021-07-15 15:10:00,76.0,76.01,75.83,75.99,67660.0,62.5777,62.5859,62.4377,62.5694,67660.0
2021-07-15 15:20:00,75.98,76.14,75.87,76.09,215073.0,62.5612,62.6929,62.4706,62.6518,215073.0
2021-07-15 15:30:00,76.09,76.16,75.96,76.02,229386.0,62.6518,62.7094,62.5447,62.5941,229386.0
2021-07-15 15:40:00,76.03,76.16,75.95,76.0,223499.0,62.6024,62.7094,62.5365,62.5777,223499.0
2021-07-15 15:50:00,76.0,76.2,75.99,76.19,251395.0,62.5777,62.7423,62.5694,62.7341,251395.0
2021-07-16 09:30:00,77.12,77.34,76.55,76.55,104210.0,63.4999,63.681,63.0305,63.0305,104210.0
2021-07-16 09:40:00,76.56,76.63,75.47,75.58,46917.0,63.0388,63.0964,62.1413,62.2318,46917.0
2021-07-16 09:50:00,75.52,76.0,75.47,75.69,35211.0,62.1824,62.5777,62.1413,62.3224,35211.0
2021-07-16 10:00:00,75.7,75.7,75.28,75.31,25029.0,62.3306,62.3306,61.9848,62.0095,25029.0
2021-07-16 10:10:00,75.33,75.37,74.98,75.16,66878.0,62.026,62.0589,61.7378,61.886,66878.0
2021-07-16 10:20:00,75.18,75.24,74.78,74.85,94120.0,61.9025,61.9519,61.5731,61.6308,94120.0
2021-07-16 10:30:00,74.87,75.39,74.8,75.08,46879.0,61.6472,62.0754,61.5896,61.8201,46879.0
2021-07-16 10:40:00,75.07,75.08,74.58,74.68,43956.0,61.8119,61.8201,61.4084,61.4908,43956.0
2021-07-16 10:50:00,74.75,75.39,74.69,75.3,51532.0,61.5484,62.0754,61.499,62.0013,51532.0
2021-07-16 11:00:00,75.31,75.42,75.0,75.29,84305.0,62.0095,62.1001,61.7543,61.9931,84305.0
2021-07-16 11:10:00,75.29,75.32,74.95,75.05,82070.0,61.9931,62.0178,61.7131,61.7954,82070.0
2021-07-16 11:20:00,75.06,75.5,75.01,75.47,50910.0,61.8037,62.166,61.7625,62.1413,50910.0
2021-07-16 11:30:00,75.47,75.6,75.39,75.56,43421.0,62.1413,62.2483,62.0754,62.2154,43421.0
2021-07-16 11:40:00,75.55,75.67,75.46,75.52,45606.0,62.2071,62.3059,62.133,62.1824,45606.0
2021-07-16 11:50:00,75.6,75.6,75.25,75.34,51766.0,62.2483,62.2483,61.9601,62.0342,51766.0
2021-07-16 12:00:00,75.34,75.34,75.12,75.12,49328.0,62.0342,62.0342,61.8531,61.8531,49328.0
2021-07-16 12:10:00,75.12,75.19,75.05,75.06,59642.0,61.8531,61.9107,61.7954,61.8037,59642.0
2021-07-16 12:20:00,75.07,75.07,74.5,74.65,92308.0,61.8119,61.8119,61.3426,61.4661,92308.0
2021-07-16 12:30:00,74.65,75.0,74.63,74.95,38830.0,61.4661,61.7543,61.4496,61.7131,38830.0
2021-07-16 12:40:00,74.95,75.09,74.94,75.01,36381.0,61.7131,61.8284,61.7049,61.7625,36381.0
2021-07-16 12:50:00,75.0,75.06,74.93,75.0,32467.0,61.7543,61.8037,61.6966,61.7543,32467.0
2021-07-16 13:00:00,75.0,75.08,74.86,74.89,44642.0,61.7543,61.8201,61.639,61.6637,44642.0
2021-07-16 13:10:00,74.88,74.88,74.59,74.64,88361.0,61.6555,61.6555,61.4167,61.4579,88361.0
2021-07-16 13:20:00,74.65,74.7,74.47,74.48,70866.0,61.4661,61.5073,61.3179,61.3261,70866.0
2021-07-16 13:30:00,74.49,74.53,74.39,74.48,43609.0,61.3343,61.3673,61.252,61.3261,43609.0
2021-07-16 13:40:00,74.47,74.47,74.13,74.19,33839.0,61.3179,61.3179,61.0379,61.0873,33839.0
2021-07-16 13:50:00,74.2,74.39,74.14,74.34,29170.0,61.0956,61.252,61.0462,61.2108,29170.0
2021-07-16 14:00:00,74.35,74.37,74.16,74.29,43071.0,61.2191,61.2355,61.0626,61.1697,43071.0
2021-07-16 14:10:00,74.31,74.35,74.16,74.17,40509.0,61.1861,61.2191,61.0626,61.0709,40509.0
2021-07-16 14:20:00,74.18,74.24,73.95,73.95,68089.0,61.0791,61.1285,60.8897,60.8897,68089.0
2021-07-16 14:30:00,73.95,74.03,73.86,73.91,52873.0,60.8897,60.9556,60.8156,60.8568,52873.0
2021-07-16 14:40:00,73.95,73.98,73.87,73.88,45640.0,60.8897,60.9144,60.8238,60.8321,45640.0
2021-07-16 14:50:00,73.88,74.03,73.87,73.97,108495.0,60.8321,60.9556,60.8238,60.9062,108495.0
2021-07-16 15:00:00,73.96,74.02,73.83,73.92,64316.0,60.8979,60.9474,60.7909,60.865,64316.0
2021-07-16 15:10:00,73.93,74.01,73.85,74.0,60905.0,60.8732,60.9391,60.8074,60.9309,60905.0
2021-07-16 15:20:00,73.99,74.03,73.79,73.85,104778.0,60.9226,60.9556,60.758,60.8074,104778.0
2021-07-16 15:30:00,73.82,73.91,73.69,73.76,102084.0,60.7827,60.8568,60.6756,60.7333,102084.0
2021-07-16 15:40:00,73.76,74.05,73.68,73.79,129458.0,60.7333,60.9721,60.6674,60.758,129458.0
2021-07-16 15:50:00,73.76,73.94,73.6,73.93,218247.0,60.7333,60.8815,60.6015,60.8732,218247.0
2021-07-19 09:30:00,71.5,72.44,70.36,71.41,263952.0,58.8724,59.6464,57.9337,58.7983,263952.0
2021-07-19 09:40:00,71.36,71.4,70.7,70.8,128240.0,58.7571,58.7901,58.2137,58.296,128240.0
2021-07-19 09:50:00,70.7,71.0,70.11,70.28,139956.0,58.2137,58.4607,57.7279,57.8679,139956.0
2021-07-19 10:00:00,70.28,70.7,69.91,70.52,155591.0,57.8679,58.2137,57.5632,58.0655,155591.0
2021-07-19 10:10:00,70.51,70.59,69.78,69.95,70741.0,58.0573,58.1231,57.4562,57.5962,70741.0
2021-07-19 10:20:00,69.91,70.69,69.77,70.15,53076.0,57.5632,58.2055,57.4479,57.7608,53076.0
2021-07-19 10:30:00,70.11,70.37,69.9,70.32,115005.0,57.7279,57.942,57.555,57.9008,115005.0
2021-07-19 10:40:00,70.28,70.73,70.19,70.54,154424.0,57.8679,58.2384,57.7938,58.082,154424.0
2021-07-19 10:50:00,70.52,70.52,69.55,69.9,98484.0,58.0655,58.0655,57.2668,57.555,98484.0
2021-07-19 11:00:00,69.9,70.54,69.83,70.49,92186.0,57.555,58.082,57.4973,58.0408,92186.0
2021-07-19 11:10:00,70.42,70.6,70.37,70.49,80555.0,57.9831,58.1314,57.942,58.0408,80555.0
2021-07-19 11:20:00,70.5,70.63,70.21,70.3,54767.0,58.049,58.1561,57.8102,57.8843,54767.0
2021-07-19 11:30:00,70.28,70.59,70.24,70.37,172795.0,57.8679,58.1231,57.8349,57.942,172795.0
2021-07-19 11:40:00,70.38,70.38,69.88,69.96,98891.0,57.9502,57.9502,57.5385,57.6044,98891.0
2021-07-19 11:50:00,69.92,70.33,69.82,70.2,138554.0,57.5715,57.909,57.4891,57.802,138554.0
2021-07-19 12:00:00,70.2,70.2,69.8,69.82,105754.0,57.802,57.802,57.4726,57.4891,105754.0
2021-07-19 12:10:00,69.78,69.91,69.68,69.79,75050.0,57.4562,57.5632,57.3738,57.4644,75050.0
2021-07-19 12:20:00,69.77,69.88,69.67,69.75,51105.0,57.4479,57.5385,57.3656,57.4315,51105.0
2021-07-19 12:30:00,69.73,69.8,69.57,69.58,65042.0,57.415,57.4726,57.2833,57.2915,65042.0
2021-07-19 12:40:00,69.57,69.69,69.46,69.59,84980.0,57.2833,57.3821,57.1927,57.2997,84980.0
2021-07-19 12:50:00,69.6,69.76,69.45,69.66,198419.0,57.308,57.4397,57.1845,57.3574,198419.0
2021-07-19 13:00:00,69.66,70.06,69.62,69.91,68954.0,57.3574,57.6867,57.3244,57.5632,68954.0
2021-07-19 13:10:00,69.91,69.95,69.59,69.62,129110.0,57.5632,57.5962,57.2997,57.3244,129110.0
2021-07-19 13:20:00,69.61,69.84,69.51,69.82,66968.0,57.3162,57.5056,57.2339,57.4891,66968.0
2021-07-19 13:30:00,69.8,70.13,69.7,69.9,85855.0,57.4726,57.7444,57.3903,57.555,85855.0
2021-07-19 13:40:00,69.91,69.96,69.6,69.62,76089.0,57.5632,57.6044,57.308,57.3244,76089.0
2021-07-19 13:50:00,69.59,69.7,69.42,69.53,47902.0,57.2997,57.3903,57.1598,57.2503,47902.0
2021-07-19 14:00:00,69.53,69.85,69.46,69.46,100746.0,57.2503,57.5138,57.1927,57.1927,100746.0
2021-07-19 14:10:00,69.48,69.89,69.44,69.89,60878.0,57.2092,57.5467,57.1762,57.5467,60878.0
2021-07-19 14:20:00,69.9,70.05,69.75,70.0,69481.0,57.555,57.6785,57.4315,57.6373,69481.0
2021-07-19 14:30:00,70.01,70.03,69.72,69.83,42440.0,57.6456,57.662,57.4068,57.4973,42440.0
2021-07-19 14:40:00,69.83,69.88,69.75,69.83,73399.0,57.4973,57.5385,57.4315,57.4973,73399.0
2021-07-19 14:50:00,69.83,69.99,69.66,69.75,79835.0,57.4973,57.6291,57.3574,57.4315,79835.0
2021-07-19 15:00:00,69.73,70.06,69.72,70.02,63660.0,57.415,57.6867,57.4068,57.6538,63660.0
2021-07-19 15:10:00,70.05,70.08,69.75,69.78,77679.0,57.6785,57.7032,57.4315,57.4562,77679.0
2021-07-19 15:20:00,69.78,70.0,69.77,69.93,212676.0,57.4562,57.6373,57.4479,57.5797,212676.0
2021-07-19 15:30:00,69.91,70.06,69.8,69.95,125033.0,57.5632,57.6867,57.4726,57.5962,125033.0
2021-07-19 15:40:00,69.93,70.14,69.83,70.1,173164.0,57.5797,57.7526,57.4973,57.7197,173164.0
2021-07-19 15:50:00,70.09,70.39,69.91,70.35,417854.0,57.7114,57.9584,57.5632,57.9255,417854.0
2021-07-20 09:30:00,70.0,70.32,69.31,69.55,179929.0,57.6373,57.9008,57.0692,57.2668,179929.0
2021-07-20 09:40:00,69.58,70.17,69.3,70.16,120662.0,57.2915,57.7773,57.0609,57.7691,120662.0
2021-07-20 09:50:00,70.16,70.83,69.9,70.75,54977.0,57.7691,58.3207,57.555,58.2549,54977.0
2021-07-20 10:00:00,70.71,70.77,70.33,70.44,88975.0,58.2219,58.2713,57.909,57.9996,88975.0
2021-07-20 10:10:00,70.45,71.43,70.36,71.4,80156.0,58.0078,58.8148,57.9337,58.7901,80156.0
2021-07-20 10:20:00,71.41,72.28,71.34,72.18,187463.0,58.7983,59.5147,58.7407,59.4323,187463.0
2021-07-20 10:30:00,72.17,72.46,71.65,71.87,108052.0,59.4241,59.6629,58.9959,59.1771,108052.0
2021-07-20 10:40:00,71.91,72.16,71.71,72.16,59849.0,59.21,59.4158,59.0453,59.4158,59849.0
2021-07-20 10:50:00,72.17,72.3,71.88,72.24,81715.0,59.4241,59.5311,59.1853,59.4817,81715.0
2021-07-20 11:00:00,72.22,72.25,71.66,71.84,70326.0,59.4652,59.49,59.0042,59.1524,70326.0
2021-07-20 11:10:00,71.83,71.99,71.67,71.87,55505.0,59.1441,59.2759,59.0124,59.1771,55505.0
2021-07-20 11:20:00,71.86,72.03,71.76,71.77,71260.0,59.1688,59.3088,59.0865,59.0947,71260.0
2021-07-20 11:30:00,71.77,72.06,71.65,71.96,85320.0,59.0947,59.3335,58.9959,59.2512,85320.0
2021-07-20 11:40:00,71.98,72.06,71.8,71.92,79245.0,59.2676,59.3335,59.1194,59.2182,79245.0
2021-07-20 11:50:00,71.91,71.96,71.76,71.86,61503.0,59.21,59.2512,59.0865,59.1688,61503.0
2021-07-20 12:00:00,71.9,71.93,71.29,71.3,57365.0,59.2018,59.2265,58.6995,58.7077,57365.0
2021-07-20 12:10:00,71.31,71.6,71.24,71.55,49275.0,58.716,58.9547,58.6583,58.9136,49275.0
2021-07-20 12:20:00,71.54,71.81,71.48,71.64,55470.0,58.9053,59.1277,58.8559,58.9877,55470.0
2021-07-20 12:30:00,71.6,71.93,71.56,71.92,40204.0,58.9547,59.2265,58.9218,59.2182,40204.0
2021-07-20 12:40:00,71.93,71.96,71.83,71.87,47219.0,59.2265,59.2512,59.1441,59.1771,47219.0
2021-07-20 12:50:00,71.87,72.02,71.69,71.74,49327.0,59.1771,59.3006,59.0289,59.07,49327.0
2021-07-20 13:00:00,71.75,71.78,71.35,71.42,56349.0,59.0783,59.103,58.7489,58.8065,56349.0
2021-07-20 13:10:00,71.42,71.56,71.34,71.42,38861.0,58.8065,58.9218,58.7407,58.8065,38861.0
2021-07-20 13:20:00,71.42,71.46,71.11,71.26,52773.0,58.8065,58.8395,58.5513,58.6748,52773.0
2021-07-20 13:30:00,71.25,71.34,71.1,71.1,61166.0,58.6666,58.7407,58.5431,58.5431,61166.0
2021-07-20 13:40:00,71.11,71.11,70.88,70.98,58872.0,58.5513,58.5513,58.3619,58.4442,58872.0
2021-07-20 13:50:00,70.99,71.18,70.96,71.1,46949.0,58.4525,58.6089,58.4278,58.5431,46949.0
2021-07-20 14:00:00,71.11,71.47,71.11,71.45,49567.0,58.5513,58.8477,58.5513,58.8312,49567.0
2021-07-20 14:10:00,71.45,71.56,71.43,71.43,45038.0,58.8312,58.9218,58.8148,58.8148,45038.0
2021-07-20 14:20:00,71.45,71.46,71.19,71.24,58959.0,58.8312,58.8395,58.6172,58.6583,58959.0
2021-07-20 14:30:00,71.25,71.41,71.25,71.35,42733.0,58.6666,58.7983,58.6666,58.7489,42733.0
2021-07-20 14:40:00,71.36,71.46,71.26,71.42,59414.0,58.7571,58.8395,58.6748,58.8065,59414.0
2021-07-20 14:50:00,71.42,71.44,71.25,71.31,92809.0,58.8065,58.823,58.6666,58.716,92809.0
2021-07-20 15:00:00,71.32,71.35,71.14,71.21,59277.0,58.7242,58.7489,58.576,58.6336,59277.0
2021-07-20 15:10:00,71.22,71.47,71.22,71.25,110277.0,58.6419,58.8477,58.6419,58.6666,110277.0
2021-07-20 15:20:00,71.27,71.57,71.27,71.51,84675.0,58.683,58.93,58.683,58.8806,84675.0
2021-07-20 15:30:00,71.5,71.63,71.4,71.58,134900.0,58.8724,58.9794,58.7901,58.9383,134900.0
2021-07-20 15:40:00,71.57,71.68,71.47,71.6,156269.0,58.93,59.0206,58.8477,58.9547,156269.0
2021-07-20 15:50:00,71.61,71.62,71.33,71.5,313548.0,58.963,58.9712,58.7324,58.8724,313548.0
2021-07-21 09:30:00,73.2,73.2,72.42,72.5,195793.0,60.2722,60.2722,59.6299,59.6958,195793.0
2021-07-21 09:40:00,72.5,73.33,72.5,73.28,169097.0,59.6958,60.3792,59.6958,60.338,169097.0
2021-07-21 09:50:00,73.42,73.67,73.26,73.37,150281.0,60.4533,60.6592,60.3216,60.4121,150281.0
2021-07-21 10:00:00,73.39,74.43,73.36,74.2,140099.0,60.4286,61.2849,60.4039,61.0956,140099.0
2021-07-21 10:10:00,74.2,74.56,74.0,74.42,119334.0,61.0956,61.392,60.9309,61.2767,119334.0
2021-07-21 10:20:00,74.45,74.87,74.25,74.28,86058.0,61.3014,61.6472,61.1367,61.1614,86058.0
2021-07-21 10:30:00,74.25,74.45,73.98,74.3,280506.0,61.1367,61.3014,60.9144,61.1779,280506.0
2021-07-21 10:40:00,74.32,74.41,73.82,74.0,111117.0,61.1944,61.2685,60.7827,60.9309,111117.0
2021-07-21 10:50:00,74.03,74.2,73.91,74.02,116052.0,60.9556,61.0956,60.8568,60.9474,116052.0
2021-07-21 11:00:00,74.03,74.18,73.92,73.97,140508.0,60.9556,61.0791,60.865,60.9062,140508.0
2021-07-21 11:10:00,73.95,74.1,73.95,74.01,200832.0,60.8897,61.0132,60.8897,60.9391,200832.0
2021-07-21 11:20:00,74.02,74.07,73.74,73.75,131353.0,60.9474,60.9885,60.7168,60.725,131353.0
2021-07-21 11:30:00,73.79,74.27,73.75,74.2,97568.0,60.758,61.1532,60.725,61.0956,97568.0
2021-07-21 11:40:00,74.18,74.3,74.1,74.2,181831.0,61.0791,61.1779,61.0132,61.0956,181831.0
2021-07-21 11:50:00,74.21,74.28,74.08,74.17,218813.0,61.1038,61.1614,60.9968,61.0709,218813.0
2021-07-21 12:00:00,74.17,74.3,74.15,74.23,209681.0,61.0709,61.1779,61.0544,61.1203,209681.0
2021-07-21 12:10:00,74.23,74.26,74.15,74.24,355706.0,61.1203,61.145,61.0544,61.1285,355706.0
2021-07-21 12:20:00,74.25,74.3,74.05,74.08,279588.0,61.1367,61.1779,60.9721,60.9968,279588.0
2021-07-21 12:30:00,74.08,74.2,73.99,74.18,95268.0,60.9968,61.0956,60.9226,61.0791,95268.0
2021-07-21 12:40:00,74.19,74.21,74.09,74.19,79012.0,61.0873,61.1038,61.005,61.0873,79012.0
2021-07-21 12:50:00,74.18,74.22,74.14,74.19,147624.0,61.0791,61.112,61.0462,61.0873,147624.0
2021-07-21 13:00:00,74.19,74.59,74.14,74.47,311481.0,61.0873,61.4167,61.0462,61.3179,311481.0
2021-07-21 13:10:00,74.46,74.56,74.31,74.33,53574.0,61.3096,61.392,61.1861,61.2026,53574.0
2021-07-21 13:20:00,74.33,74.44,74.07,74.44,54688.0,61.2026,61.2932,60.9885,61.2932,54688.0
2021-07-21 13:30:00,74.45,74.55,74.26,74.28,87946.0,61.3014,61.3837,61.145,61.1614,87946.0
2021-07-21 13:40:00,74.29,74.46,74.26,74.3,59505.0,61.1697,61.3096,61.145,61.1779,59505.0
2021-07-21 13:50:00,74.29,74.34,74.2,74.31,57902.0,61.1697,61.2108,61.0956,61.1861,57902.0
2021-07-21 14:00:00,74.33,74.38,74.17,74.18,76911.0,61.2026,61.2438,61.0709,61.0791,76911.0
2021-07-21 14:10:00,74.18,74.22,73.96,74.0,66466.0,61.0791,61.112,60.8979,60.9309,66466.0
2021-07-21 14:20:00,74.0,74.17,73.88,74.12,85281.0,60.9309,61.0709,60.8321,61.0297,85281.0
2021-07-21 14:30:00,74.11,74.21,74.01,74.21,48664.0,61.0215,61.1038,60.9391,61.1038,48664.0
2021-07-21 14:40:00,74.19,74.27,74.07,74.17,76476.0,61.0873,61.1532,60.9885,61.0709,76476.0
2021-07-21 14:50:00,74.17,74.21,74.1,74.18,101304.0,61.0709,61.1038,61.0132,61.0791,101304.0
2021-07-21 15:00:00,74.17,74.38,74.14,74.37,61943.0,61.0709,61.2438,61.0462,61.2355,61943.0
2021-07-21 15:10:00,74.4,74.45,74.29,74.3,70268.0,61.2602,61.3014,61.1697,61.1779,70268.0
2021-07-21 15:20:00,74.3,74.35,74.15,74.26,77613.0,61.1779,61.2191,61.0544,61.145,77613.0
2021-07-21 15:30:00,74.25,74.25,74.0,74.1,134133.0,61.1367,61.1367,60.9309,61.0132,134133.0
2021-07-21 15:40:00,74.1,74.22,73.96,74.06,181710.0,61.0132,61.112,60.8979,60.9803,181710.0
2021-07-21 15:50:00,74.09,74.27,73.99,74.19,316019.0,61.005,61.1532,60.9226,61.0873,316019.0
2021-07-22 09:30:00,74.35,74.5,72.93,73.53,88407.0,61.2191,61.3426,60.0499,60.5439,88407.0
2021-07-22 09:40:00,73.75,74.54,73.54,73.82,99218.0,60.725,61.3755,60.5521,60.7827,99218.0
2021-07-22 09:50:00,73.85,74.12,73.38,73.67,22511.0,60.8074,61.0297,60.4204,60.6592,22511.0
2021-07-22 10:00:00,73.64,73.71,73.24,73.65,28762.0,60.6345,60.6921,60.3051,60.6427,28762.0
2021-07-22 10:10:00,73.71,73.97,73.54,73.67,24453.0,60.6921,60.9062,60.5521,60.6592,24453.0
2021-07-22 10:20:00,73.59,73.76,73.37,73.56,36485.0,60.5933,60.7333,60.4121,60.5686,36485.0
2021-07-22 10:30:00,73.56,73.67,73.26,73.36,42116.0,60.5686,60.6592,60.3216,60.4039,42116.0
2021-07-22 10:40:00,73.32,73.54,73.14,73.19,23581.0,60.371,60.5521,60.2228,60.2639,23581.0
2021-07-22 10:50:00,73.17,73.29,72.99,73.11,33544.0,60.2475,60.3463,60.0993,60.1981,33544.0
2021-07-22 11:00:00,73.13,73.33,73.03,73.33,31024.0,60.2145,60.3792,60.1322,60.3792,31024.0
2021-07-22 11:10:00,73.4,73.5,73.27,73.42,55008.0,60.4368,60.5192,60.3298,60.4533,55008.0
2021-07-22 11:20:00,73.41,73.45,73.04,73.36,31886.0,60.4451,60.478,60.1404,60.4039,31886.0
2021-07-22 11:30:00,73.39,73.57,73.32,73.53,24913.0,60.4286,60.5768,60.371,60.5439,24913.0
2021-07-22 11:40:00,73.54,73.56,73.24,73.32,17736.0,60.5521,60.5686,60.3051,60.371,17736.0
2021-07-22 11:50:00,73.3,73.45,73.25,73.45,22547.0,60.3545,60.478,60.3133,60.478,22547.0
2021-07-22 12:00:00,73.44,73.56,73.37,73.4,17442.0,60.4698,60.5686,60.4121,60.4368,17442.0
2021-07-22 12:10:00,73.42,73.48,73.27,73.39,14972.0,60.4533,60.5027,60.3298,60.4286,14972.0
2021-07-22 12:20:00,73.36,73.59,73.31,73.57,17648.0,60.4039,60.5933,60.3627,60.5768,17648.0
2021-07-22 12:30:00,73.56,73.75,73.53,73.66,101771.0,60.5686,60.725,60.5439,60.6509,101771.0
2021-07-22 12:40:00,73.67,73.71,73.63,73.68,113350.0,60.6592,60.6921,60.6262,60.6674,113350.0
2021-07-22 12:50:00,73.68,73.93,73.57,73.66,94578.0,60.6674,60.8732,60.5768,60.6509,94578.0
2021-07-22 13:00:00,73.66,73.78,73.59,73.73,48902.0,60.6509,60.7497,60.5933,60.7086,48902.0
2021-07-22 13:10:00,73.77,73.95,73.65,73.65,66963.0,60.7415,60.8897,60.6427,60.6427,66963.0
2021-07-22 13:20:00,73.64,73.8,73.57,73.78,30351.0,60.6345,60.7662,60.5768,60.7497,30351.0
2021-07-22 13:30:00,73.82,73.84,73.7,73.74,23114.0,60.7827,60.7991,60.6839,60.7168,23114.0
2021-07-22 13:40:00,73.77,73.97,73.73,73.92,78092.0,60.7415,60.9062,60.7086,60.865,78092.0
2021-07-22 13:50:00,73.93,74.19,73.92,74.18,18783.0,60.8732,61.0873,60.865,61.0791,18783.0
2021-07-22 14:00:00,74.16,74.17,73.96,74.0,51850.0,61.0626,61.0709,60.8979,60.9309,51850.0
2021-07-22 14:10:00,74.0,74.2,74.0,74.07,45769.0,60.9309,61.0956,60.9309,60.9885,45769.0
2021-07-22 14:20:00,74.07,74.14,74.0,74.1,41430.0,60.9885,61.0462,60.9309,61.0132,41430.0
2021-07-22 14:30:00,74.09,74.09,73.94,73.94,29060.0,61.005,61.005,60.8815,60.8815,29060.0
2021-07-22 14:40:00,73.96,73.99,73.87,73.9,27041.0,60.8979,60.9226,60.8238,60.8485,27041.0
2021-07-22 14:50:00,73.91,73.96,73.82,73.95,22450.0,60.8568,60.8979,60.7827,60.8897,22450.0
2021-07-22 15:00:00,73.94,74.04,73.92,73.99,44338.0,60.8815,60.9638,60.865,60.9226,44338.0
2021-07-22 15:10:00,73.99,74.04,73.87,74.04,32892.0,60.9226,60.9638,60.8238,60.9638,32892.0
2021-07-22 15:20:00,74.06,74.09,73.93,73.97,46712.0,60.9803,61.005,60.8732,60.9062,46712.0
2021-07-22 15:30:00,73.97,73.99,73.73,73.77,57508.0,60.9062,60.9226,60.7086,60.7415,57508.0
2021-07-22 15:40:00,73.76,73.9,73.69,73.81,75777.0,60.7333,60.8485,60.6756,60.7744,75777.0
2021-07-22 15:50:00,73.83,73.86,73.61,73.71,298819.0,60.7909,60.8156,60.6098,60.6921,298819.0
2021-07-23 09:30:00,73.43,73.67,72.36,72.38,239846.0,60.4616,60.6592,59.5805,59.597,239846.0
2021-07-23 09:40:00,72.34,72.68,72.06,72.1,143504.0,59.5641,59.844,59.3335,59.3664,143504.0
2021-07-23 09:50:00,72.1,72.19,71.8,71.94,71009.0,59.3664,59.4405,59.1194,59.2347,71009.0
2021-07-23 10:00:00,71.91,72.26,71.83,71.95,53514.0,59.21,59.4982,59.1441,59.2429,53514.0
2021-07-23 10:10:00,71.92,72.25,71.64,71.75,49012.0,59.2182,59.49,58.9877,59.0783,49012.0
2021-07-23 10:20:00,71.73,72.22,71.68,72.18,37879.0,59.0618,59.4652,59.0206,59.4323,37879.0
2021-07-23 10:30:00,72.19,72.5,72.06,72.32,52262.0,59.4405,59.6958,59.3335,59.5476,52262.0
2021-07-23 10:40:00,72.3,72.67,72.3,72.54,36547.0,59.5311,59.8358,59.5311,59.7287,36547.0
2021-07-23 10:50:00,72.56,72.72,72.38,72.7,40883.0,59.7452,59.8769,59.597,59.8605,40883.0
2021-07-23 11:00:00,72.71,72.75,72.47,72.61,40521.0,59.8687,59.9016,59.6711,59.7864,40521.0
2021-07-23 11:10:00,72.59,72.59,72.28,72.28,19811.0,59.7699,59.7699,59.5147,59.5147,19811.0
2021-07-23 11:20:00,72.3,72.34,72.19,72.33,23588.0,59.5311,59.5641,59.4405,59.5558,23588.0
2021-07-23 11:30:00,72.34,72.65,72.31,72.62,33038.0,59.5641,59.8193,59.5394,59.7946,33038.0
2021-07-23 11:40:00,72.62,72.69,72.24,72.26,34133.0,59.7946,59.8522,59.4817,59.4982,34133.0
2021-07-23 11:50:00,72.28,72.29,72.01,72.06,25638.0,59.5147,59.5229,59.2923,59.3335,25638.0
2021-07-23 12:00:00,72.05,72.35,72.05,72.26,39044.0,59.3253,59.5723,59.3253,59.4982,39044.0
2021-07-23 12:10:00,72.26,72.33,72.08,72.08,37963.0,59.4982,59.5558,59.35,59.35,37963.0
2021-07-23 12:20:00,72.08,72.13,71.97,71.97,45009.0,59.35,59.3911,59.2594,59.2594,45009.0
2021-07-23 12:30:00,71.97,71.97,71.72,71.84,39085.0,59.2594,59.2594,59.0536,59.1524,39085.0
2021-07-23 12:40:00,71.83,71.84,71.58,71.58,54191.0,59.1441,59.1524,58.9383,58.9383,54191.0
2021-07-23 12:50:00,71.59,71.77,71.59,71.7,42004.0,58.9465,59.0947,58.9465,59.0371,42004.0
2021-07-23 13:00:00,71.68,72.07,71.57,72.03,51576.0,59.0206,59.3417,58.93,59.3088,51576.0
2021-07-23 13:10:00,72.04,72.06,71.91,72.0,28913.0,59.317,59.3335,59.21,59.2841,28913.0
2021-07-23 13:20:00,72.0,72.07,71.96,72.0,28513.0,59.2841,59.3417,59.2512,59.2841,28513.0
2021-07-23 13:30:00,72.01,72.2,71.97,72.17,36189.0,59.2923,59.4488,59.2594,59.4241,36189.0
2021-07-23 13:40:00,72.2,72.3,72.14,72.24,62314.0,59.4488,59.5311,59.3994,59.4817,62314.0
2021-07-23 13:50:00,72.25,72.27,72.18,72.2,33712.0,59.49,59.5064,59.4323,59.4488,33712.0
2021-07-23 14:00:00,72.2,72.23,72.03,72.21,34587.0,59.4488,59.4735,59.3088,59.457,34587.0
2021-07-23 14:10:00,72.2,72.42,72.19,72.28,47183.0,59.4488,59.6299,59.4405,59.5147,47183.0
2021-07-23 14:20:00,72.27,72.34,72.22,72.28,23669.0,59.5064,59.5641,59.4652,59.5147,23669.0
2021-07-23 14:30:00,72.27,72.71,72.25,72.7,72681.0,59.5064,59.8687,59.49,59.8605,72681.0
2021-07-23 14:40:00,72.71,72.74,72.63,72.69,25461.0,59.8687,59.8934,59.8028,59.8522,25461.0
2021-07-23 14:50:00,72.68,72.75,72.59,72.6,41557.0,59.844,59.9016,59.7699,59.7781,41557.0
2021-07-23 15:00:00,72.6,72.62,72.44,72.52,44284.0,59.7781,59.7946,59.6464,59.7123,44284.0
2021-07-23 15:10:00,72.55,72.64,72.5,72.6,75002.0,59.737,59.8111,59.6958,59.7781,75002.0
2021-07-23 15:20:00,72.6,72.66,72.47,72.54,62929.0,59.7781,59.8275,59.6711,59.7287,62929.0
2021-07-23 15:30:00,72.55,72.73,72.55,72.67,59000.0,59.737,59.8852,59.737,59.8358,59000.0
2021-07-23 15:40:00,72.67,72.67,72.46,72.53,84409.0,59.8358,59.8358,59.6629,59.7205,84409.0
2021-07-23 15:50:00,72.55,72.57,72.39,72.5,304354.0,59.737,59.7534,59.6052,59.6958,304354.0
2021-07-26 09:30:00,72.78,74.32,72.56,73.93,117221.0,59.9263,61.1944,59.7452,60.8732,117221.0
2021-07-26 09:40:00,73.9,74.32,73.73,74.05,68324.0,60.8485,61.1944,60.7086,60.9721,68324.0
2021-07-26 09:50:00,74.0,74.45,73.96,74.12,97969.0,60.9309,61.3014,60.8979,61.0297,97969.0
2021-07-26 10:00:00,74.12,74.4,74.03,74.33,106901.0,61.0297,61.2602,60.9556,61.2026,106901.0
2021-07-26 10:10:00,74.31,74.53,73.99,74.12,92204.0,61.1861,61.3673,60.9226,61.0297,92204.0
2021-07-26 10:20:00,74.14,74.32,73.84,73.92,84676.0,61.0462,61.1944,60.7991,60.865,84676.0
2021-07-26 10:30:00,73.92,74.0,73.54,73.59,98714.0,60.865,60.9309,60.5521,60.5933,98714.0
2021-07-26 10:40:00,73.58,73.89,73.45,73.73,121955.0,60.5851,60.8403,60.478,60.7086,121955.0
2021-07-26 10:50:00,73.7,73.71,73.43,73.53,68759.0,60.6839,60.6921,60.4616,60.5439,68759.0
2021-07-26 11:00:00,73.55,73.88,73.45,73.85,56630.0,60.5604,60.8321,60.478,60.8074,56630.0
2021-07-26 11:10:00,73.86,74.27,73.82,74.25,64344.0,60.8156,61.1532,60.7827,61.1367,64344.0
2021-07-26 11:20:00,74.21,74.39,74.1,74.39,121951.0,61.1038,61.252,61.0132,61.252,121951.0
2021-07-26 11:30:00,74.39,74.41,74.16,74.31,83388.0,61.252,61.2685,61.0626,61.1861,83388.0
2021-07-26 11:40:00,74.33,74.43,74.3,74.35,16490.0,61.2026,61.2849,61.1779,61.2191,16490.0
2021-07-26 11:50:00,74.35,74.6,74.31,74.38,105917.0,61.2191,61.4249,61.1861,61.2438,105917.0
2021-07-26 12:00:00,74.38,74.42,73.9,73.95,98861.0,61.2438,61.2767,60.8485,60.8897,98861.0
2021-07-26 12:10:00,73.95,74.05,73.83,73.96,48488.0,60.8897,60.9721,60.7909,60.8979,48488.0
2021-07-26 12:20:00,73.98,74.1,73.84,74.05,40211.0,60.9144,61.0132,60.7991,60.9721,40211.0
2021-07-26 12:30:00,74.03,74.24,74.0,74.24,51205.0,60.9556,61.1285,60.9309,61.1285,51205.0
2021-07-26 12:40:00,74.19,74.28,74.08,74.22,46498.0,61.0873,61.1614,60.9968,61.112,46498.0
2021-07-26 12:50:00,74.18,74.28,74.12,74.22,38418.0,61.0791,61.1614,61.0297,61.112,38418.0
2021-07-26 13:00:00,74.25,74.37,74.22,74.27,17838.0,61.1367,61.2355,61.112,61.1532,17838.0
2021-07-26 13:10:00,74.27,74.27,74.09,74.21,33290.0,61.1532,61.1532,61.005,61.1038,33290.0
2021-07-26 13:20:00,74.21,74.29,74.17,74.22,18369.0,61.1038,61.1697,61.0709,61.112,18369.0
2021-07-26 13:30:00,74.23,74.25,74.08,74.08,22389.0,61.1203,61.1367,60.9968,60.9968,22389.0
2021-07-26 13:40:00,74.04,74.1,73.91,73.99,79765.0,60.9638,61.0132,60.8568,60.9226,79765.0
2021-07-26 13:50:00,73.98,74.04,73.83,74.01,57485.0,60.9144,60.9638,60.7909,60.9391,57485.0
2021-07-26 14:00:00,74.0,74.07,73.91,74.02,22553.0,60.9309,60.9885,60.8568,60.9474,22553.0
2021-07-26 14:10:00,74.02,74.1,73.93,74.1,41713.0,60.9474,61.0132,60.8732,61.0132,41713.0
2021-07-26 14:20:00,74.08,74.13,73.86,73.99,166459.0,60.9968,61.0379,60.8156,60.9226,166459.0
2021-07-26 14:30:00,73.99,74.01,73.92,73.92,52232.0,60.9226,60.9391,60.865,60.865,52232.0
2021-07-26 14:40:00,73.91,73.94,73.81,73.87,60932.0,60.8568,60.8815,60.7744,60.8238,60932.0
2021-07-26 14:50:00,73.85,74.0,73.76,73.88,134113.0,60.8074,60.9309,60.7333,60.8321,134113.0
2021-07-26 15:00:00,73.89,73.98,73.85,73.95,27434.0,60.8403,60.9144,60.8074,60.8897,27434.0
2021-07-26 15:10:00,73.94,74.06,73.9,74.0,26197.0,60.8815,60.9803,60.8485,60.9309,26197.0
2021-07-26 15:20:00,74.01,74.13,74.0,74.09,24876.0,60.9391,61.0379,60.9309,61.005,24876.0
2021-07-26 15:30:00,74.09,74.1,73.9,74.09,41594.0,61.005,61.0132,60.8485,61.005,41594.0
2021-07-26 15:40:00,74.09,74.14,74.02,74.08,115268.0,61.005,61.0462,60.9474,60.9968,115268.0
2021-07-26 15:50:00,74.1,74.27,74.06,74.18,288472.0,61.0132,61.1532,60.9803,61.0791,288472.0
2021-07-27 09:30:00,73.4,73.4,72.33,72.47,105135.0,60.4368,60.4368,59.5558,59.6711,105135.0
2021-07-27 09:40:00,72.47,73.2,72.42,73.07,25909.0,59.6711,60.2722,59.6299,60.1651,25909.0
2021-07-27 09:50:00,73.1,73.13,72.36,72.51,32773.0,60.1898,60.2145,59.5805,59.704,32773.0
2021-07-27 10:00:00,72.49,72.58,72.22,72.29,122070.0,59.6876,59.7617,59.4652,59.5229,122070.0
2021-07-27 10:10:00,72.25,72.3,71.82,72.29,63845.0,59.49,59.5311,59.1359,59.5229,63845.0
2021-07-27 10:20:00,72.31,73.01,72.28,72.94,37507.0,59.5394,60.1157,59.5147,60.0581,37507.0
2021-07-27 10:30:00,72.9,72.98,72.64,72.75,137276.0,60.0252,60.091,59.8111,59.9016,137276.0
2021-07-27 10:40:00,72.73,72.8,72.52,72.68,49006.0,59.8852,59.9428,59.7123,59.844,49006.0
2021-07-27 10:50:00,72.7,72.76,72.4,72.7,101274.0,59.8605,59.9099,59.6135,59.8605,101274.0
2021-07-27 11:00:00,72.71,73.02,72.54,72.89,310114.0,59.8687,60.124,59.7287,60.0169,310114.0
2021-07-27 11:10:00,72.86,72.95,72.46,72.5,30385.0,59.9922,60.0663,59.6629,59.6958,30385.0
2021-07-27 11:20:00,72.49,72.51,72.32,72.48,37280.0,59.6876,59.704,59.5476,59.6793,37280.0
2021-07-27 11:30:00,72.5,72.5,72.16,72.23,43543.0,59.6958,59.6958,59.4158,59.4735,43543.0
2021-07-27 11:40:00,72.14,72.42,72.14,72.26,30686.0,59.3994,59.6299,59.3994,59.4982,30686.0
2021-07-27 11:50:00,72.31,72.44,72.19,72.34,81372.0,59.5394,59.6464,59.4405,59.5641,81372.0
2021-07-27 12:00:00,72.33,72.33,72.04,72.11,40808.0,59.5558,59.5558,59.317,59.3747,40808.0
2021-07-27 12:10:00,72.06,72.06,71.89,71.97,32496.0,59.3335,59.3335,59.1935,59.2594,32496.0
2021-07-27 12:20:00,71.95,72.02,71.87,71.95,24449.0,59.2429,59.3006,59.1771,59.2429,24449.0
2021-07-27 12:30:00,71.94,71.94,71.7,71.73,43851.0,59.2347,59.2347,59.0371,59.0618,43851.0
2021-07-27 12:40:00,71.74,71.97,71.63,71.97,34772.0,59.07,59.2594,58.9794,59.2594,34772.0
2021-07-27 12:50:00,71.95,72.22,71.91,72.08,36454.0,59.2429,59.4652,59.21,59.35,36454.0
2021-07-27 13:00:00,72.1,72.28,71.88,72.27,57238.0,59.3664,59.5147,59.1853,59.5064,57238.0
2021-07-27 13:10:00,72.26,72.26,72.03,72.11,43023.0,59.4982,59.4982,59.3088,59.3747,43023.0
2021-07-27 13:20:00,72.1,72.11,71.93,72.01,51642.0,59.3664,59.3747,59.2265,59.2923,51642.0
2021-07-27 13:30:00,71.99,72.21,71.93,72.13,48315.0,59.2759,59.457,59.2265,59.3911,48315.0
2021-07-27 13:40:00,72.12,72.18,72.09,72.14,58556.0,59.3829,59.4323,59.3582,59.3994,58556.0
2021-07-27 13:50:00,72.13,72.17,72.05,72.07,46187.0,59.3911,59.4241,59.3253,59.3417,46187.0
2021-07-27 14:00:00,72.06,72.19,72.05,72.19,42849.0,59.3335,59.4405,59.3253,59.4405,42849.0
2021-07-27 14:10:00,72.2,72.45,72.17,72.41,103502.0,59.4488,59.6546,59.4241,59.6217,103502.0
2021-07-27 14:20:00,72.39,72.45,72.32,72.35,57609.0,59.6052,59.6546,59.5476,59.5723,57609.0
2021-07-27 14:30:00,72.36,72.55,72.34,72.43,186779.0,59.5805,59.737,59.5641,59.6382,186779.0
2021-07-27 14:40:00,72.45,72.56,72.34,72.42,258175.0,59.6546,59.7452,59.5641,59.6299,258175.0
2021-07-27 14:50:00,72.42,72.5,72.37,72.45,66342.0,59.6299,59.6958,59.5888,59.6546,66342.0
2021-07-27 15:00:00,72.45,72.89,72.45,72.85,164715.0,59.6546,60.0169,59.6546,59.984,164715.0
2021-07-27 15:10:00,72.84,72.85,72.62,72.64,36997.0,59.9758,59.984,59.7946,59.8111,36997.0
2021-07-27 15:20:00,72.65,72.76,72.59,72.73,90718.0,59.8193,59.9099,59.7699,59.8852,90718.0
2021-07-27 15:30:00,72.73,72.74,72.46,72.56,97497.0,59.8852,59.8934,59.6629,59.7452,97497.0
2021-07-27 15:40:00,72.57,72.66,72.45,72.49,296231.0,59.7534,59.8275,59.6546,59.6876,296231.0
2021-07-27 15:50:00,72.5,72.81,72.49,72.73,586524.0,59.6958,59.951,59.6876,59.8852,586524.0
2021-07-28 09:30:00,73.28,73.51,72.81,73.02,88069.0,60.338,60.5274,59.951,60.124,88069.0
2021-07-28 09:40:00,72.95,73.18,72.73,73.04,56647.0,60.0663,60.2557,59.8852,60.1404,56647.0
2021-07-28 09:50:00,73.07,73.15,72.63,72.7,18131.0,60.1651,60.231,59.8028,59.8605,18131.0
2021-07-28 10:00:00,72.7,72.84,72.35,72.59,74173.0,59.8605,59.9758,59.5723,59.7699,74173.0
2021-07-28 10:10:00,72.61,72.66,72.2,72.2,40701.0,59.7864,59.8275,59.4488,59.4488,40701.0
2021-07-28 10:20:00,72.25,72.62,72.14,72.19,43364.0,59.49,59.7946,59.3994,59.4405,43364.0
2021-07-28 10:30:00,72.23,72.37,71.76,71.76,97673.0,59.4735,59.5888,59.0865,59.0865,97673.0
2021-07-28 10:40:00,71.75,72.39,71.7,72.15,120115.0,59.0783,59.6052,59.0371,59.4076,120115.0
2021-07-28 10:50:00,72.15,72.3,72.09,72.2,47579.0,59.4076,59.5311,59.3582,59.4488,47579.0
2021-07-28 11:00:00,72.18,72.45,72.16,72.25,59666.0,59.4323,59.6546,59.4158,59.49,59666.0
2021-07-28 11:10:00,72.27,72.51,72.21,72.4,76106.0,59.5064,59.704,59.457,59.6135,76106.0
2021-07-28 11:20:00,72.41,72.87,72.4,72.81,92927.0,59.6217,60.0005,59.6135,59.951,92927.0
2021-07-28 11:30:00,72.83,73.08,72.83,72.98,45191.0,59.9675,60.1734,59.9675,60.091,45191.0
2021-07-28 11:40:00,73.04,73.12,72.98,73.04,24534.0,60.1404,60.2063,60.091,60.1404,24534.0
2021-07-28 11:50:00,73.06,73.28,73.04,73.13,57758.0,60.1569,60.338,60.1404,60.2145,57758.0
2021-07-28 12:00:00,73.12,73.13,72.93,73.08,36449.0,60.2063,60.2145,60.0499,60.1734,36449.0
2021-07-28 12:10:00,73.08,73.3,73.01,73.27,17283.0,60.1734,60.3545,60.1157,60.3298,17283.0
2021-07-28 12:20:00,73.27,73.32,73.03,73.11,27964.0,60.3298,60.371,60.1322,60.1981,27964.0
2021-07-28 12:30:00,73.11,73.24,73.09,73.11,28671.0,60.1981,60.3051,60.1816,60.1981,28671.0
2021-07-28 12:40:00,73.11,73.26,73.07,73.2,45374.0,60.1981,60.3216,60.1651,60.2722,45374.0
2021-07-28 12:50:00,73.2,73.24,73.08,73.12,30960.0,60.2722,60.3051,60.1734,60.2063,30960.0
2021-07-28 13:00:00,73.14,73.49,73.14,73.23,30468.0,60.2228,60.511,60.2228,60.2969,30468.0
2021-07-28 13:10:00,73.24,73.37,73.22,73.28,41190.0,60.3051,60.4121,60.2886,60.338,41190.0
2021-07-28 13:20:00,73.3,73.31,73.08,73.15,28146.0,60.3545,60.3627,60.1734,60.231,28146.0
2021-07-28 13:30:00,73.16,73.33,73.12,73.2,22250.0,60.2392,60.3792,60.2063,60.2722,22250.0
2021-07-28 13:40:00,73.23,73.23,73.02,73.12,19142.0,60.2969,60.2969,60.124,60.2063,19142.0
2021-07-28 13:50:00,73.11,73.16,72.97,73.04,17628.0,60.1981,60.2392,60.0828,60.1404,17628.0
2021-07-28 14:00:00,73.01,73.4,73.01,73.32,45319.0,60.1157,60.4368,60.1157,60.371,45319.0
2021-07-28 14:10:00,73.37,73.37,73.1,73.12,32505.0,60.4121,60.4121,60.1898,60.2063,32505.0
2021-07-28 14:20:00,73.12,73.27,73.11,73.24,27924.0,60.2063,60.3298,60.1981,60.3051,27924.0
2021-07-28 14:30:00,73.25,73.41,73.22,73.38,37342.0,60.3133,60.4451,60.2886,60.4204,37342.0
2021-07-28 14:40:00,73.36,73.75,73.35,73.67,47842.0,60.4039,60.725,60.3957,60.6592,47842.0
2021-07-28 14:50:00,73.67,73.8,73.51,73.58,77836.0,60.6592,60.7662,60.5274,60.5851,77836.0
2021-07-28 15:00:00,73.61,73.8,73.51,73.6,125857.0,60.6098,60.7662,60.5274,60.6015,125857.0
2021-07-28 15:10:00,73.6,73.6,73.25,73.32,85422.0,60.6015,60.6015,60.3133,60.371,85422.0
2021-07-28 15:20:00,73.32,73.43,73.24,73.39,108977.0,60.371,60.4616,60.3051,60.4286,108977.0
2021-07-28 15:30:00,73.39,73.42,73.15,73.17,112431.0,60.4286,60.4533,60.231,60.2475,112431.0
2021-07-28 15:40:00,73.16,73.21,72.97,73.13,112866.0,60.2392,60.2804,60.0828,60.2145,112866.0
2021-07-28 15:50:00,73.14,73.52,73.13,73.29,224836.0,60.2228,60.5357,60.2145,60.3463,224836.0
2021-07-29 09:30:00,74.16,74.16,73.12,73.32,210011.0,61.0626,61.0626,60.2063,60.371,210011.0
2021-07-29 09:40:00,73.32,73.46,72.92,73.16,108105.0,60.371,60.4863,60.0416,60.2392,108105.0
2021-07-29 09:50:00,73.19,73.34,72.84,72.9,33542.0,60.2639,60.3874,59.9758,60.0252,33542.0
2021-07-29 10:00:00,72.91,73.17,72.8,73.17,71857.0,60.0334,60.2475,59.9428,60.2475,71857.0
2021-07-29 10:10:00,73.19,73.58,73.1,73.45,90444.0,60.2639,60.5851,60.1898,60.478,90444.0
2021-07-29 10:20:00,73.45,73.47,73.18,73.27,45055.0,60.478,60.4945,60.2557,60.3298,45055.0
2021-07-29 10:30:00,73.26,73.46,73.16,73.42,92756.0,60.3216,60.4863,60.2392,60.4533,92756.0
2021-07-29 10:40:00,73.44,73.57,73.36,73.48,80131.0,60.4698,60.5768,60.4039,60.5027,80131.0
2021-07-29 10:50:00,73.5,73.73,73.39,73.73,43839.0,60.5192,60.7086,60.4286,60.7086,43839.0
2021-07-29 11:00:00,73.7,73.7,73.54,73.65,111163.0,60.6839,60.6839,60.5521,60.6427,111163.0
2021-07-29 11:10:00,73.64,73.91,73.62,73.9,140954.0,60.6345,60.8568,60.618,60.8485,140954.0
2021-07-29 11:20:00,73.88,74.05,73.84,73.85,75086.0,60.8321,60.9721,60.7991,60.8074,75086.0
2021-07-29 11:30:00,73.86,74.18,73.82,74.07,53240.0,60.8156,61.0791,60.7827,60.9885,53240.0
2021-07-29 11:40:00,74.1,74.23,73.97,74.23,74051.0,61.0132,61.1203,60.9062,61.1203,74051.0
2021-07-29 11:50:00,74.23,74.25,73.99,74.0,47267.0,61.1203,61.1367,60.9226,60.9309,47267.0
2021-07-29 12:00:00,74.02,74.18,74.0,74.11,54319.0,60.9474,61.0791,60.9309,61.0215,54319.0
2021-07-29 12:10:00,74.1,74.1,73.96,74.03,59421.0,61.0132,61.0132,60.8979,60.9556,59421.0
2021-07-29 12:20:00,74.03,74.09,73.93,74.03,77518.0,60.9556,61.005,60.8732,60.9556,77518.0
2021-07-29 12:30:00,74.04,74.06,73.92,73.96,71985.0,60.9638,60.9803,60.865,60.8979,71985.0
2021-07-29 12:40:00,73.98,74.0,73.77,73.8,23951.0,60.9144,60.9309,60.7415,60.7662,23951.0
2021-07-29 12:50:00,73.84,73.91,73.77,73.9,17139.0,60.7991,60.8568,60.7415,60.8485,17139.0
2021-07-29 13:00:00,73.92,74.03,73.91,73.95,58337.0,60.865,60.9556,60.8568,60.8897,58337.0
2021-07-29 13:10:00,73.95,74.03,73.92,74.0,23795.0,60.8897,60.9556,60.865,60.9309,23795.0
2021-07-29 13:20:00,74.0,74.01,73.89,74.0,18257.0,60.9309,60.9391,60.8403,60.9309,18257.0
2021-07-29 13:30:00,73.98,73.98,73.72,73.73,17306.0,60.9144,60.9144,60.7003,60.7086,17306.0
2021-07-29 13:40:00,73.73,73.8,73.62,73.8,25742.0,60.7086,60.7662,60.618,60.7662,25742.0
2021-07-29 13:50:00,73.8,73.86,73.55,73.6,25104.0,60.7662,60.8156,60.5604,60.6015,25104.0
2021-07-29 14:00:00,73.62,73.62,73.46,73.54,23351.0,60.618,60.618,60.4863,60.5521,23351.0
2021-07-29 14:10:00,73.53,73.64,73.47,73.64,20495.0,60.5439,60.6345,60.4945,60.6345,20495.0
2021-07-29 14:20:00,73.67,73.8,73.64,73.78,55895.0,60.6592,60.7662,60.6345,60.7497,55895.0
2021-07-29 14:30:00,73.79,73.8,73.6,73.61,41009.0,60.758,60.7662,60.6015,60.6098,41009.0
2021-07-29 14:40:00,73.6,73.71,73.56,73.66,20956.0,60.6015,60.6921,60.5686,60.6509,20956.0
2021-07-29 14:50:00,73.67,73.8,73.65,73.72,53792.0,60.6592,60.7662,60.6427,60.7003,53792.0
2021-07-29 15:00:00,73.72,73.74,73.48,73.56,45599.0,60.7003,60.7168,60.5027,60.5686,45599.0
2021-07-29 15:10:00,73.56,73.69,73.56,73.58,34361.0,60.5686,60.6756,60.5686,60.5851,34361.0
2021-07-29 15:20:00,73.6,73.74,73.54,73.55,60594.0,60.6015,60.7168,60.5521,60.5604,60594.0
2021-07-29 15:30:00,73.55,73.73,73.55,73.68,64078.0,60.5604,60.7086,60.5604,60.6674,64078.0
2021-07-29 15:40:00,73.69,73.74,73.61,73.67,56852.0,60.6756,60.7168,60.6098,60.6592,56852.0
2021-07-29 15:50:00,73.7,73.75,73.54,73.71,216538.0,60.6839,60.725,60.5521,60.6921,216538.0
2021-07-30 09:30:00,73.17,73.34,72.64,72.89,135616.0,60.2475,60.3874,59.8111,60.0169,135616.0
2021-07-30 09:40:00,72.81,73.36,72.74,73.23,90244.0,59.951,60.4039,59.8934,60.2969,90244.0
2021-07-30 09:50:00,73.25,73.29,72.95,72.97,86961.0,60.3133,60.3463,60.0663,60.0828,86961.0
2021-07-30 10:00:00,72.96,73.24,72.87,73.18,56593.0,60.0746,60.3051,60.0005,60.2557,56593.0
2021-07-30 10:10:00,73.18,73.18,72.73,72.73,48376.0,60.2557,60.2557,59.8852,59.8852,48376.0
2021-07-30 10:20:00,72.72,72.81,72.58,72.65,37884.0,59.8769,59.951,59.7617,59.8193,37884.0
2021-07-30 10:30:00,72.64,72.79,72.48,72.5,52457.0,59.8111,59.9346,59.6793,59.6958,52457.0
2021-07-30 10:40:00,72.52,72.56,72.08,72.31,59696.0,59.7123,59.7452,59.35,59.5394,59696.0
2021-07-30 10:50:00,72.3,72.49,72.21,72.28,33142.0,59.5311,59.6876,59.457,59.5147,33142.0
2021-07-30 11:00:00,72.27,72.53,72.23,72.41,23151.0,59.5064,59.7205,59.4735,59.6217,23151.0
2021-07-30 11:10:00,72.41,72.69,72.4,72.65,19112.0,59.6217,59.8522,59.6135,59.8193,19112.0
2021-07-30 11:20:00,72.69,72.74,72.44,72.48,32091.0,59.8522,59.8934,59.6464,59.6793,32091.0
2021-07-30 11:30:00,72.48,72.55,72.15,72.15,28713.0,59.6793,59.737,59.4076,59.4076,28713.0
2021-07-30 11:40:00,72.14,72.42,72.11,72.27,38660.0,59.3994,59.6299,59.3747,59.5064,38660.0
2021-07-30 11:50:00,72.32,72.53,72.31,72.53,24179.0,59.5476,59.7205,59.5394,59.7205,24179.0
2021-07-30 12:00:00,72.54,72.63,72.49,72.61,83950.0,59.7287,59.8028,59.6876,59.7864,83950.0
2021-07-30 12:10:00,72.62,72.73,72.58,72.71,58685.0,59.7946,59.8852,59.7617,59.8687,58685.0
2021-07-30 12:20:00,72.71,72.73,72.6,72.62,32217.0,59.8687,59.8852,59.7781,59.7946,32217.0
2021-07-30 12:30:00,72.63,72.63,72.46,72.6,37272.0,59.8028,59.8028,59.6629,59.7781,37272.0
2021-07-30 12:40:00,72.6,72.63,72.37,72.42,39648.0,59.7781,59.8028,59.5888,59.6299,39648.0
2021-07-30 12:50:00,72.41,72.55,72.32,72.33,28695.0,59.6217,59.737,59.5476,59.5558,28695.0
2021-07-30 13:00:00,72.33,72.33,72.15,72.18,41094.0,59.5558,59.5558,59.4076,59.4323,41094.0
2021-07-30 13:10:00,72.19,72.38,72.17,72.36,29922.0,59.4405,59.597,59.4241,59.5805,29922.0
2021-07-30 13:20:00,72.36,72.38,72.16,72.25,25850.0,59.5805,59.597,59.4158,59.49,25850.0
2021-07-30 13:30:00,72.24,72.36,72.15,72.36,29290.0,59.4817,59.5805,59.4076,59.5805,29290.0
2021-07-30 13:40:00,72.36,72.47,72.33,72.42,32168.0,59.5805,59.6711,59.5558,59.6299,32168.0
2021-07-30 13:50:00,72.42,72.48,72.39,72.48,26583.0,59.6299,59.6793,59.6052,59.6793,26583.0
2021-07-30 14:00:00,72.5,72.51,72.3,72.47,44958.0,59.6958,59.704,59.5311,59.6711,44958.0
2021-07-30 14:10:00,72.47,72.79,72.45,72.78,35300.0,59.6711,59.9346,59.6546,59.9263,35300.0
2021-07-30 14:20:00,72.79,72.8,72.54,72.55,36104.0,59.9346,59.9428,59.7287,59.737,36104.0
2021-07-30 14:30:00,72.55,72.64,72.41,72.43,44668.0,59.737,59.8111,59.6217,59.6382,44668.0
2021-07-30 14:40:00,72.42,72.62,72.42,72.55,53505.0,59.6299,59.7946,59.6299,59.737,53505.0
2021-07-30 14:50:00,72.56,72.74,72.56,72.73,36196.0,59.7452,59.8934,59.7452,59.8852,36196.0
2021-07-30 15:00:00,72.73,72.84,72.69,72.78,47647.0,59.8852,59.9758,59.8522,59.9263,47647.0
2021-07-30 15:10:00,72.79,72.8,72.7,72.71,81127.0,59.9346,59.9428,59.8605,59.8687,81127.0
2021-07-30 15:20:00,72.71,72.76,72.6,72.67,76532.0,59.8687,59.9099,59.7781,59.8358,76532.0
2021-07-30 15:30:00,72.67,72.84,72.65,72.73,109864.0,59.8358,59.9758,59.8193,59.8852,109864.0
2021-07-30 15:40:00,72.74,72.78,72.59,72.73,115603.0,59.8934,59.9263,59.7699,59.8852,115603.0
2021-07-30 15:50:00,72.74,72.93,72.69,72.86,279436.0,59.8934,60.0499,59.8522,59.9922,279436.0
2021-08-02 09:30:00,72.83,73.3,72.55,73.1,242280.0,59.9675,60.3545,59.737,60.1898,242280.0
2021-08-02 09:40:00,73.15,74.19,73.11,74.19,204942.0,60.231,61.0873,60.1981,61.0873,204942.0
2021-08-02 09:50:00,74.22,74.28,73.87,74.05,218982.0,61.112,61.1614,60.8238,60.9721,218982.0
2021-08-02 10:00:00,74.05,74.39,73.86,73.9,176142.0,60.9721,61.252,60.8156,60.8485,176142.0
2021-08-02 10:10:00,73.92,74.03,73.56,73.58,46273.0,60.865,60.9556,60.5686,60.5851,46273.0
2021-08-02 10:20:00,73.56,73.64,73.37,73.43,167612.0,60.5686,60.6345,60.4121,60.4616,167612.0
2021-08-02 10:30:00,73.38,73.68,73.34,73.39,59252.0,60.4204,60.6674,60.3874,60.4286,59252.0
2021-08-02 10:40:00,73.36,73.36,73.01,73.04,31683.0,60.4039,60.4039,60.1157,60.1404,31683.0
2021-08-02 10:50:00,73.02,73.13,72.54,72.64,107357.0,60.124,60.2145,59.7287,59.8111,107357.0
2021-08-02 11:00:00,72.64,72.73,72.38,72.41,83261.0,59.8111,59.8852,59.597,59.6217,83261.0
2021-08-02 11:10:00,72.39,72.64,72.15,72.17,156765.0,59.6052,59.8111,59.4076,59.4241,156765.0
2021-08-02 11:20:00,72.15,72.16,71.9,71.95,71358.0,59.4076,59.4158,59.2018,59.2429,71358.0
2021-08-02 11:30:00,71.95,71.95,71.57,71.82,89585.0,59.2429,59.2429,58.93,59.1359,89585.0
2021-08-02 11:40:00,71.78,71.95,71.66,71.94,102927.0,59.103,59.2429,59.0042,59.2347,102927.0
2021-08-02 11:50:00,71.94,71.99,71.62,71.62,174124.0,59.2347,59.2759,58.9712,58.9712,174124.0
2021-08-02 12:00:00,71.61,71.66,71.38,71.52,78877.0,58.963,59.0042,58.7736,58.8889,78877.0
2021-08-02 12:10:00,71.51,71.9,71.51,71.73,67630.0,58.8806,59.2018,58.8806,59.0618,67630.0
2021-08-02 12:20:00,71.75,71.83,71.53,71.82,61438.0,59.0783,59.1441,58.8971,59.1359,61438.0
2021-08-02 12:30:00,71.84,72.28,71.82,72.27,25739.0,59.1524,59.5147,59.1359,59.5064,25739.0
2021-08-02 12:40:00,72.26,72.39,72.24,72.27,26760.0,59.4982,59.6052,59.4817,59.5064,26760.0
2021-08-02 12:50:00,72.28,72.36,72.18,72.31,27605.0,59.5147,59.5805,59.4323,59.5394,27605.0
2021-08-02 13:00:00,72.33,72.35,72.0,72.03,20875.0,59.5558,59.5723,59.2841,59.3088,20875.0
2021-08-02 13:10:00,72.03,72.4,72.02,72.39,39234.0,59.3088,59.6135,59.3006,59.6052,39234.0
2021-08-02 13:20:00,72.39,72.46,72.31,72.34,32680.0,59.6052,59.6629,59.5394,59.5641,32680.0
2021-08-02 13:30:00,72.39,72.55,72.24,72.41,32339.0,59.6052,59.737,59.4817,59.6217,32339.0
2021-08-02 13:40:00,72.45,72.51,72.28,72.28,49156.0,59.6546,59.704,59.5147,59.5147,49156.0
2021-08-02 13:50:00,72.3,72.36,72.18,72.32,24655.0,59.5311,59.5805,59.4323,59.5476,24655.0
2021-08-02 14:00:00,72.31,72.43,72.23,72.38,45067.0,59.5394,59.6382,59.4735,59.597,45067.0
2021-08-02 14:10:00,72.4,72.64,72.4,72.51,32248.0,59.6135,59.8111,59.6135,59.704,32248.0
2021-08-02 14:20:00,72.53,72.64,72.45,72.62,20081.0,59.7205,59.8111,59.6546,59.7946,20081.0
2021-08-02 14:30:00,72.63,72.64,72.46,72.64,60212.0,59.8028,59.8111,59.6629,59.8111,60212.0
2021-08-02 14:40:00,72.68,72.68,72.49,72.62,44003.0,59.844,59.844,59.6876,59.7946,44003.0
2021-08-02 14:50:00,72.64,72.69,72.5,72.58,35734.0,59.8111,59.8522,59.6958,59.7617,35734.0
2021-08-02 15:00:00,72.58,72.64,72.51,72.53,43461.0,59.7617,59.8111,59.704,59.7205,43461.0
2021-08-02 15:10:00,72.52,72.56,72.43,72.5,60433.0,59.7123,59.7452,59.6382,59.6958,60433.0
2021-08-02 15:20:00,72.5,72.52,72.33,72.34,60780.0,59.6958,59.7123,59.5558,59.5641,60780.0
2021-08-02 15:30:00,72.34,72.34,71.91,71.93,98216.0,59.5641,59.5641,59.21,59.2265,98216.0
2021-08-02 15:40:00,71.92,71.92,71.61,71.69,139618.0,59.2182,59.2182,58.963,59.0289,139618.0
2021-08-02 15:50:00,71.68,71.74,71.52,71.61,324736.0,59.0206,59.07,58.8889,58.963,324736.0
2021-08-03 09:30:00,71.38,72.72,71.09,71.54,141644.0,58.7736,59.8769,58.5348,58.9053,141644.0
2021-08-03 09:40:00,71.48,71.95,70.92,71.02,58970.0,58.8559,59.2429,58.3948,58.4772,58970.0
2021-08-03 09:50:00,71.03,71.67,70.87,71.43,77441.0,58.4854,59.0124,58.3537,58.8148,77441.0
2021-08-03 10:00:00,71.45,72.49,71.45,72.27,59490.0,58.8312,59.6876,58.8312,59.5064,59490.0
2021-08-03 10:10:00,72.27,72.66,72.04,72.56,46677.0,59.5064,59.8275,59.317,59.7452,46677.0
2021-08-03 10:20:00,72.57,72.86,72.45,72.75,55042.0,59.7534,59.9922,59.6546,59.9016,55042.0
2021-08-03 10:30:00,72.74,72.88,72.41,72.83,66291.0,59.8934,60.0087,59.6217,59.9675,66291.0
2021-08-03 10:40:00,72.82,73.14,72.66,72.95,149573.0,59.9593,60.2228,59.8275,60.0663,149573.0
2021-08-03 10:50:00,72.92,73.0,72.41,72.56,171015.0,60.0416,60.1075,59.6217,59.7452,171015.0
2021-08-03 11:00:00,72.55,73.31,72.53,73.22,76798.0,59.737,60.3627,59.7205,60.2886,76798.0
2021-08-03 11:10:00,73.2,73.53,73.19,73.47,59871.0,60.2722,60.5439,60.2639,60.4945,59871.0
2021-08-03 11:20:00,73.48,73.82,73.32,73.78,41303.0,60.5027,60.7827,60.371,60.7497,41303.0
2021-08-03 11:30:00,73.77,73.89,73.52,73.86,64141.0,60.7415,60.8403,60.5357,60.8156,64141.0
2021-08-03 11:40:00,73.92,74.17,73.75,73.78,119579.0,60.865,61.0709,60.725,60.7497,119579.0
2021-08-03 11:50:00,73.78,74.03,73.74,73.87,61794.0,60.7497,60.9556,60.7168,60.8238,61794.0
2021-08-03 12:00:00,73.88,74.02,73.77,73.87,92699.0,60.8321,60.9474,60.7415,60.8238,92699.0
2021-08-03 12:10:00,73.88,74.13,73.76,73.89,123028.0,60.8321,61.0379,60.7333,60.8403,123028.0
2021-08-03 12:20:00,73.9,74.0,73.8,73.91,32974.0,60.8485,60.9309,60.7662,60.8568,32974.0
2021-08-03 12:30:00,73.88,73.88,73.69,73.74,30665.0,60.8321,60.8321,60.6756,60.7168,30665.0
2021-08-03 12:40:00,73.75,73.94,73.72,73.84,29035.0,60.725,60.8815,60.7003,60.7991,29035.0
2021-08-03 12:50:00,73.85,74.17,73.81,74.1,61793.0,60.8074,61.0709,60.7744,61.0132,61793.0
2021-08-03 13:00:00,74.11,74.25,73.97,74.02,60430.0,61.0215,61.1367,60.9062,60.9474,60430.0
2021-08-03 13:10:00,74.01,74.01,73.62,73.67,35790.0,60.9391,60.9391,60.618,60.6592,35790.0
2021-08-03 13:20:00,73.66,73.72,73.45,73.56,94626.0,60.6509,60.7003,60.478,60.5686,94626.0
2021-08-03 13:30:00,73.52,73.54,73.29,73.4,67198.0,60.5357,60.5521,60.3463,60.4368,67198.0
2021-08-03 13:40:00,73.39,73.49,73.32,73.37,43369.0,60.4286,60.511,60.371,60.4121,43369.0
2021-08-03 13:50:00,73.38,73.79,73.36,73.75,62924.0,60.4204,60.758,60.4039,60.725,62924.0
2021-08-03 14:00:00,73.75,73.87,73.66,73.83,67694.0,60.725,60.8238,60.6509,60.7909,67694.0
2021-08-03 14:10:00,73.83,73.87,73.67,73.67,64853.0,60.7909,60.8238,60.6592,60.6592,64853.0
2021-08-03 14:20:00,73.65,73.96,73.64,73.89,50349.0,60.6427,60.8979,60.6345,60.8403,50349.0
2021-08-03 14:30:00,73.89,74.04,73.85,74.02,42175.0,60.8403,60.9638,60.8074,60.9474,42175.0
2021-08-03 14:40:00,74.02,74.29,73.98,74.23,140406.0,60.9474,61.1697,60.9144,61.1203,140406.0
2021-08-03 14:50:00,74.24,74.25,73.93,73.93,89164.0,61.1285,61.1367,60.8732,60.8732,89164.0
2021-08-03 15:00:00,73.95,74.13,73.83,74.13,77710.0,60.8897,61.0379,60.7909,61.0379,77710.0
2021-08-03 15:10:00,74.13,74.19,73.88,73.9,114033.0,61.0379,61.0873,60.8321,60.8485,114033.0
2021-08-03 15:20:00,73.89,73.9,73.67,73.84,99182.0,60.8403,60.8485,60.6592,60.7991,99182.0
2021-08-03 15:30:00,73.84,73.87,73.64,73.68,164896.0,60.7991,60.8238,60.6345,60.6674,164896.0
2021-08-03 15:40:00,73.67,73.68,73.54,73.59,176038.0,60.6592,60.6674,60.5521,60.5933,176038.0
2021-08-03 15:50:00,73.6,73.69,73.47,73.68,377554.0,60.6015,60.6756,60.4945,60.6674,377554.0
2021-08-04 09:30:00,71.83,72.32,70.78,70.86,137252.0,59.1441,59.5476,58.2796,58.3454,137252.0
2021-08-04 09:40:00,70.93,71.38,70.74,71.38,57324.0,58.4031,58.7736,58.2466,58.7736,57324.0
2021-08-04 09:50:00,71.33,71.76,71.12,71.57,96906.0,58.7324,59.0865,58.5595,58.93,96906.0
2021-08-04 10:00:00,71.54,72.57,71.48,72.5,92931.0,58.9053,59.7534,58.8559,59.6958,92931.0
2021-08-04 10:10:00,72.49,73.04,72.38,72.74,61083.0,59.6876,60.1404,59.597,59.8934,61083.0
2021-08-04 10:20:00,72.74,72.9,72.42,72.63,39179.0,59.8934,60.0252,59.6299,59.8028,39179.0
2021-08-04 10:30:00,72.63,72.63,71.88,72.37,52017.0,59.8028,59.8028,59.1853,59.5888,52017.0
2021-08-04 10:40:00,72.38,72.53,71.97,72.01,55443.0,59.597,59.7205,59.2594,59.2923,55443.0
2021-08-04 10:50:00,72.02,72.17,71.85,71.98,75371.0,59.3006,59.4241,59.1606,59.2676,75371.0
2021-08-04 11:00:00,71.98,72.13,71.84,72.0,73433.0,59.2676,59.3911,59.1524,59.2841,73433.0
2021-08-04 11:10:00,71.99,72.04,71.88,72.02,62037.0,59.2759,59.317,59.1853,59.3006,62037.0
2021-08-04 11:20:00,72.03,72.14,71.93,72.07,122449.0,59.3088,59.3994,59.2265,59.3417,122449.0
2021-08-04 11:30:00,72.09,72.1,71.67,71.83,58839.0,59.3582,59.3664,59.0124,59.1441,58839.0
2021-08-04 11:40:00,71.84,71.88,71.6,71.61,58619.0,59.1524,59.1853,58.9547,58.963,58619.0
2021-08-04 11:50:00,71.59,71.59,71.11,71.14,68814.0,58.9465,58.9465,58.5513,58.576,68814.0
2021-08-04 12:00:00,71.14,71.18,71.04,71.12,66467.0,58.576,58.6089,58.4936,58.5595,66467.0
2021-08-04 12:10:00,71.11,71.2,71.04,71.1,57776.0,58.5513,58.6254,58.4936,58.5431,57776.0
2021-08-04 12:20:00,71.1,71.24,71.05,71.2,62010.0,58.5431,58.6583,58.5019,58.6254,62010.0
2021-08-04 12:30:00,71.2,71.22,70.94,71.14,43787.0,58.6254,58.6419,58.4113,58.576,43787.0
2021-08-04 12:40:00,71.13,71.19,70.99,71.16,49337.0,58.5678,58.6172,58.4525,58.5925,49337.0
2021-08-04 12:50:00,71.16,71.36,71.15,71.27,96273.0,58.5925,58.7571,58.5842,58.683,96273.0
2021-08-04 13:00:00,71.24,71.24,70.98,71.12,62611.0,58.6583,58.6583,58.4442,58.5595,62611.0
2021-08-04 13:10:00,71.12,71.3,71.07,71.08,56547.0,58.5595,58.7077,58.5183,58.5266,56547.0
2021-08-04 13:20:00,71.06,71.1,70.99,70.99,61147.0,58.5101,58.5431,58.4525,58.4525,61147.0
2021-08-04 13:30:00,70.98,71.15,70.93,71.04,46373.0,58.4442,58.5842,58.4031,58.4936,46373.0
2021-08-04 13:40:00,71.02,71.05,70.83,70.88,43013.0,58.4772,58.5019,58.3207,58.3619,43013.0
2021-08-04 13:50:00,70.89,70.91,70.68,70.69,61147.0,58.3701,58.3866,58.1972,58.2055,61147.0
2021-08-04 14:00:00,70.69,71.06,70.64,71.01,128263.0,58.2055,58.5101,58.1643,58.4689,128263.0
2021-08-04 14:10:00,71.0,71.07,70.72,70.83,54286.0,58.4607,58.5183,58.2302,58.3207,54286.0
2021-08-04 14:20:00,70.82,70.9,70.74,70.78,49527.0,58.3125,58.3784,58.2466,58.2796,49527.0
2021-08-04 14:30:00,70.79,70.8,70.59,70.7,57236.0,58.2878,58.296,58.1231,58.2137,57236.0
2021-08-04 14:40:00,70.69,70.87,70.66,70.75,69767.0,58.2055,58.3537,58.1808,58.2549,69767.0
2021-08-04 14:50:00,70.72,70.77,70.52,70.61,61727.0,58.2302,58.2713,58.0655,58.1396,61727.0
2021-08-04 15:00:00,70.63,70.8,70.5,70.61,109758.0,58.1561,58.296,58.049,58.1396,109758.0
2021-08-04 15:10:00,70.62,70.69,70.55,70.59,68433.0,58.1478,58.2055,58.0902,58.1231,68433.0
2021-08-04 15:20:00,70.6,70.67,70.52,70.64,106320.0,58.1314,58.189,58.0655,58.1643,106320.0
2021-08-04 15:30:00,70.64,71.01,70.61,70.95,164746.0,58.1643,58.4689,58.1396,58.4195,164746.0
2021-08-04 15:40:00,70.95,71.35,70.94,71.0,328109.0,58.4195,58.7489,58.4113,58.4607,328109.0
2021-08-04 15:50:00,71.0,71.16,70.63,70.73,514436.0,58.4607,58.5925,58.1561,58.2384,514436.0
2021-08-05 09:30:00,71.13,71.44,69.76,69.82,307504.0,58.5678,58.823,57.4397,57.4891,307504.0
2021-08-05 09:40:00,69.88,70.97,69.88,70.21,264548.0,57.5385,58.436,57.5385,57.8102,264548.0
2021-08-05 09:50:00,70.14,71.4,70.12,71.15,145451.0,57.7526,58.7901,57.7361,58.5842,145451.0
2021-08-05 10:00:00,71.12,71.8,70.93,71.18,103577.0,58.5595,59.1194,58.4031,58.6089,103577.0
2021-08-05 10:10:00,71.14,71.57,70.96,71.3,68135.0,58.576,58.93,58.4278,58.7077,68135.0
2021-08-05 10:20:00,71.3,71.78,71.2,71.48,104090.0,58.7077,59.103,58.6254,58.8559,104090.0
2021-08-05 10:30:00,71.48,71.66,71.28,71.34,118906.0,58.8559,59.0042,58.6913,58.7407,118906.0
2021-08-05 10:40:00,71.29,71.34,70.53,70.87,206768.0,58.6995,58.7407,58.0737,58.3537,206768.0
2021-08-05 10:50:00,70.87,71.21,70.63,71.21,279690.0,58.3537,58.6336,58.1561,58.6336,279690.0
2021-08-05 11:00:00,71.24,71.5,71.08,71.47,163959.0,58.6583,58.8724,58.5266,58.8477,163959.0
2021-08-05 11:10:00,71.49,71.86,71.31,71.67,185052.0,58.8642,59.1688,58.716,59.0124,185052.0
2021-08-05 11:20:00,71.62,71.8,71.39,71.54,139054.0,58.9712,59.1194,58.7818,58.9053,139054.0
2021-08-05 11:30:00,71.51,71.85,71.47,71.85,238922.0,58.8806,59.1606,58.8477,59.1606,238922.0
2021-08-05 11:40:00,71.82,71.96,71.45,71.48,76836.0,59.1359,59.2512,58.8312,58.8559,76836.0
2021-08-05 11:50:00,71.48,71.63,71.29,71.42,121620.0,58.8559,58.9794,58.6995,58.8065,121620.0
2021-08-05 12:00:00,71.44,71.79,71.39,71.59,227095.0,58.823,59.1112,58.7818,58.9465,227095.0
2021-08-05 12:10:00,71.58,71.62,71.2,71.42,92980.0,58.9383,58.9712,58.6254,58.8065,92980.0
2021-08-05 12:20:00,71.43,71.46,71.09,71.15,63096.0,58.8148,58.8395,58.5348,58.5842,63096.0
2021-08-05 12:30:00,71.17,71.27,70.95,71.05,142472.0,58.6007,58.683,58.4195,58.5019,142472.0
2021-08-05 12:40:00,71.04,71.3,70.97,71.3,113542.0,58.4936,58.7077,58.436,58.7077,113542.0
2021-08-05 12:50:00,71.31,71.36,70.83,70.84,59124.0,58.716,58.7571,58.3207,58.329,59124.0
2021-08-05 13:00:00,70.84,71.05,70.84,71.01,81767.0,58.329,58.5019,58.329,58.4689,81767.0
2021-08-05 13:10:00,70.99,71.1,70.76,70.85,91269.0,58.4525,58.5431,58.2631,58.3372,91269.0
2021-08-05 13:20:00,70.86,71.14,70.84,71.1,81376.0,58.3454,58.576,58.329,58.5431,81376.0
2021-08-05 13:30:00,71.1,71.2,70.91,71.05,96123.0,58.5431,58.6254,58.3866,58.5019,96123.0
2021-08-05 13:40:00,71.07,71.21,71.0,71.09,75291.0,58.5183,58.6336,58.4607,58.5348,75291.0
2021-08-05 13:50:00,71.07,71.2,70.96,70.99,111229.0,58.5183,58.6254,58.4278,58.4525,111229.0
2021-08-05 14:00:00,70.99,71.04,70.75,70.85,44963.0,58.4525,58.4936,58.2549,58.3372,44963.0
2021-08-05 14:10:00,70.86,71.05,70.74,70.98,99016.0,58.3454,58.5019,58.2466,58.4442,99016.0
2021-08-05 14:20:00,70.96,70.96,70.82,70.86,47829.0,58.4278,58.4278,58.3125,58.3454,47829.0
2021-08-05 14:30:00,70.86,71.12,70.8,71.02,39192.0,58.3454,58.5595,58.296,58.4772,39192.0
2021-08-05 14:40:00,71.01,71.05,70.86,70.97,38932.0,58.4689,58.5019,58.3454,58.436,38932.0
2021-08-05 14:50:00,70.96,70.97,70.71,70.71,51730.0,58.4278,58.436,58.2219,58.2219,51730.0
2021-08-05 15:00:00,70.72,70.74,70.57,70.66,77790.0,58.2302,58.2466,58.1067,58.1808,77790.0
2021-08-05 15:10:00,70.66,70.67,70.46,70.5,135682.0,58.1808,58.189,58.0161,58.049,135682.0
2021-08-05 15:20:00,70.51,70.68,70.48,70.67,184084.0,58.0573,58.1972,58.0325,58.189,184084.0
2021-08-05 15:30:00,70.67,70.68,70.4,70.67,95864.0,58.189,58.1972,57.9667,58.189,95864.0
2021-08-05 15:40:00,70.68,70.88,70.44,70.54,158790.0,58.1972,58.3619,57.9996,58.082,158790.0
2021-08-05 15:50:00,70.56,70.78,70.45,70.74,379679.0,58.0984,58.2796,58.0078,58.2466,379679.0
2021-08-06 09:30:00,71.83,72.17,71.52,71.59,208933.0,59.1441,59.4241,58.8889,58.9465,208933.0
2021-08-06 09:40:00,71.6,71.99,71.11,71.17,102719.0,58.9547,59.2759,58.5513,58.6007,102719.0
2021-08-06 09:50:00,71.18,71.21,70.78,71.2,78513.0,58.6089,58.6336,58.2796,58.6254,78513.0
2021-08-06 10:00:00,71.26,71.53,70.62,70.62,80388.0,58.6748,58.8971,58.1478,58.1478,80388.0
2021-08-06 10:10:00,70.63,71.32,70.61,71.3,100963.0,58.1561,58.7242,58.1396,58.7077,100963.0
2021-08-06 10:20:00,71.3,71.52,71.16,71.2,57599.0,58.7077,58.8889,58.5925,58.6254,57599.0
2021-08-06 10:30:00,71.19,71.19,70.84,70.86,54925.0,58.6172,58.6172,58.329,58.3454,54925.0
2021-08-06 10:40:00,70.84,71.05,70.82,70.98,45904.0,58.329,58.5019,58.3125,58.4442,45904.0
2021-08-06 10:50:00,70.96,71.22,70.96,71.2,73579.0,58.4278,58.6419,58.4278,58.6254,73579.0
2021-08-06 11:00:00,71.2,71.29,71.14,71.22,106948.0,58.6254,58.6995,58.576,58.6419,106948.0
2021-08-06 11:10:00,71.2,71.42,71.2,71.29,152723.0,58.6254,58.8065,58.6254,58.6995,152723.0
2021-08-06 11:20:00,71.29,72.0,71.28,71.92,124915.0,58.6995,59.2841,58.6913,59.2182,124915.0
2021-08-06 11:30:00,71.91,71.96,71.79,71.83,96191.0,59.21,59.2512,59.1112,59.1441,96191.0
2021-08-06 11:40:00,71.83,71.92,71.76,71.91,81152.0,59.1441,59.2182,59.0865,59.21,81152.0
2021-08-06 11:50:00,71.9,71.99,71.77,71.9,70721.0,59.2018,59.2759,59.0947,59.2018,70721.0
2021-08-06 12:00:00,71.91,72.06,71.82,71.96,101028.0,59.21,59.3335,59.1359,59.2512,101028.0
2021-08-06 12:10:00,71.96,71.96,71.64,71.7,49054.0,59.2512,59.2512,58.9877,59.0371,49054.0
2021-08-06 12:20:00,71.7,71.94,71.69,71.78,41123.0,59.0371,59.2347,59.0289,59.103,41123.0
2021-08-06 12:30:00,71.79,71.79,71.47,71.69,50198.0,59.1112,59.1112,58.8477,59.0289,50198.0
2021-08-06 12:40:00,71.7,71.72,71.56,71.65,42363.0,59.0371,59.0536,58.9218,58.9959,42363.0
2021-08-06 12:50:00,71.66,71.73,71.62,71.69,74290.0,59.0042,59.0618,58.9712,59.0289,74290.0
2021-08-06 13:00:00,71.69,71.75,71.51,71.53,88490.0,59.0289,59.0783,58.8806,58.8971,88490.0
2021-08-06 13:10:00,71.52,71.62,71.47,71.53,48492.0,58.8889,58.9712,58.8477,58.8971,48492.0
2021-08-06 13:20:00,71.53,71.61,71.49,71.52,53406.0,58.8971,58.963,58.8642,58.8889,53406.0
2021-08-06 13:30:00,71.56,71.59,71.39,71.43,68342.0,58.9218,58.9465,58.7818,58.8148,68342.0
2021-08-06 13:40:00,71.43,71.49,71.36,71.41,50041.0,58.8148,58.8642,58.7571,58.7983,50041.0
2021-08-06 13:50:00,71.41,71.46,71.37,71.38,37653.0,58.7983,58.8395,58.7654,58.7736,37653.0
2021-08-06 14:00:00,71.38,71.38,71.17,71.25,59668.0,58.7736,58.7736,58.6007,58.6666,59668.0
2021-08-06 14:10:00,71.26,71.32,71.17,71.3,28693.0,58.6748,58.7242,58.6007,58.7077,28693.0
2021-08-06 14:20:00,71.3,71.35,71.11,71.13,40929.0,58.7077,58.7489,58.5513,58.5678,40929.0
2021-08-06 14:30:00,71.1,71.11,70.93,71.07,86781.0,58.5431,58.5513,58.4031,58.5183,86781.0
2021-08-06 14:40:00,71.08,71.11,70.94,70.94,51150.0,58.5266,58.5513,58.4113,58.4113,51150.0
2021-08-06 14:50:00,70.94,71.01,70.87,70.93,58273.0,58.4113,58.4689,58.3537,58.4031,58273.0
2021-08-06 15:00:00,70.94,71.0,70.84,70.98,72866.0,58.4113,58.4607,58.329,58.4442,72866.0
2021-08-06 15:10:00,70.97,71.04,70.86,70.96,59567.0,58.436,58.4936,58.3454,58.4278,59567.0
2021-08-06 15:20:00,70.97,71.0,70.88,70.9,105893.0,58.436,58.4607,58.3619,58.3784,105893.0
2021-08-06 15:30:00,70.89,70.92,70.71,70.9,156816.0,58.3701,58.3948,58.2219,58.3784,156816.0
2021-08-06 15:40:00,70.9,70.97,70.72,70.96,212447.0,58.3784,58.436,58.2302,58.4278,212447.0
2021-08-06 15:50:00,70.95,70.97,70.69,70.93,438004.0,58.4195,58.436,58.2055,58.4031,438004.0
2021-08-09 09:30:00,69.6,70.43,69.34,70.43,252918.0,57.308,57.9914,57.0939,57.9914,252918.0
2021-08-09 09:40:00,70.47,70.61,70.11,70.23,75661.0,58.0243,58.1396,57.7279,57.8267,75661.0
2021-08-09 09:50:00,70.22,70.26,69.78,70.2,54334.0,57.8185,57.8514,57.4562,57.802,54334.0
2021-08-09 10:00:00,70.19,70.38,69.73,69.73,72698.0,57.7938,57.9502,57.415,57.415,72698.0
2021-08-09 10:10:00,69.7,69.74,69.15,69.17,81900.0,57.3903,57.4232,56.9374,56.9539,81900.0
2021-08-09 10:20:00,69.18,69.33,69.01,69.07,94349.0,56.9621,57.0857,56.8222,56.8716,94349.0
2021-08-09 10:30:00,69.05,69.23,69.02,69.09,96499.0,56.8551,57.0033,56.8304,56.888,96499.0
2021-08-09 10:40:00,69.09,69.28,68.86,69.22,170104.0,56.888,57.0445,56.6987,56.9951,170104.0
2021-08-09 10:50:00,69.22,69.47,69.15,69.46,99367.0,56.9951,57.2009,56.9374,57.1927,99367.0
2021-08-09 11:00:00,69.44,69.51,69.29,69.38,87694.0,57.1762,57.2339,57.0527,57.1268,87694.0
2021-08-09 11:10:00,69.38,69.65,69.33,69.61,72484.0,57.1268,57.3491,57.0857,57.3162,72484.0
2021-08-09 11:20:00,69.65,69.75,69.53,69.65,79173.0,57.3491,57.4315,57.2503,57.3491,79173.0
2021-08-09 11:30:00,69.65,69.92,69.62,69.91,66443.0,57.3491,57.5715,57.3244,57.5632,66443.0
2021-08-09 11:40:00,69.91,70.13,69.91,70.11,44595.0,57.5632,57.7444,57.5632,57.7279,44595.0
2021-08-09 11:50:00,70.12,70.12,69.79,69.79,92456.0,57.7361,57.7361,57.4644,57.4644,92456.0
2021-08-09 12:00:00,69.81,70.02,69.74,70.0,84570.0,57.4809,57.6538,57.4232,57.6373,84570.0
2021-08-09 12:10:00,70.01,70.14,69.89,70.05,55667.0,57.6456,57.7526,57.5467,57.6785,55667.0
2021-08-09 12:20:00,70.05,70.06,69.73,69.77,54659.0,57.6785,57.6867,57.415,57.4479,54659.0
2021-08-09 12:30:00,69.79,69.81,69.64,69.71,32911.0,57.4644,57.4809,57.3409,57.3985,32911.0
2021-08-09 12:40:00,69.7,69.74,69.6,69.61,62965.0,57.3903,57.4232,57.308,57.3162,62965.0
2021-08-09 12:50:00,69.63,69.71,69.6,69.65,35328.0,57.3327,57.3985,57.308,57.3491,35328.0
2021-08-09 13:00:00,69.65,69.7,69.57,69.69,34258.0,57.3491,57.3903,57.2833,57.3821,34258.0
2021-08-09 13:10:00,69.68,69.9,69.63,69.88,79060.0,57.3738,57.555,57.3327,57.5385,79060.0
2021-08-09 13:20:00,69.89,69.91,69.81,69.86,53186.0,57.5467,57.5632,57.4809,57.522,53186.0
2021-08-09 13:30:00,69.86,69.87,69.55,69.56,29721.0,57.522,57.5303,57.2668,57.275,29721.0
2021-08-09 13:40:00,69.56,69.7,69.56,69.62,73887.0,57.275,57.3903,57.275,57.3244,73887.0
2021-08-09 13:50:00,69.61,69.71,69.59,69.63,25726.0,57.3162,57.3985,57.2997,57.3327,25726.0
2021-08-09 14:00:00,69.63,69.64,69.5,69.57,42841.0,57.3327,57.3409,57.2256,57.2833,42841.0
2021-08-09 14:10:00,69.58,69.59,69.46,69.55,47193.0,57.2915,57.2997,57.1927,57.2668,47193.0
2021-08-09 14:20:00,69.54,69.55,69.46,69.55,32641.0,57.2586,57.2668,57.1927,57.2668,32641.0
2021-08-09 14:30:00,69.57,69.66,69.51,69.56,65817.0,57.2833,57.3574,57.2339,57.275,65817.0
2021-08-09 14:40:00,69.55,69.61,69.48,69.53,39143.0,57.2668,57.3162,57.2092,57.2503,39143.0
2021-08-09 14:50:00,69.53,69.58,69.49,69.56,36262.0,57.2503,57.2915,57.2174,57.275,36262.0
2021-08-09 15:00:00,69.56,69.58,69.52,69.54,51392.0,57.275,57.2915,57.2421,57.2586,51392.0
2021-08-09 15:10:00,69.54,69.71,69.53,69.67,71895.0,57.2586,57.3985,57.2503,57.3656,71895.0
2021-08-09 15:20:00,69.66,69.67,69.46,69.48,79592.0,57.3574,57.3656,57.1927,57.2092,79592.0
2021-08-09 15:30:00,69.47,69.56,69.45,69.53,115666.0,57.2009,57.275,57.1845,57.2503,115666.0
2021-08-09 15:40:00,69.53,69.53,69.37,69.41,81913.0,57.2503,57.2503,57.1186,57.1515,81913.0
2021-08-09 15:50:00,69.42,69.61,69.33,69.38,317168.0,57.1598,57.3162,57.0857,57.1268,317168.0
2021-08-10 09:30:00,69.64,70.27,69.57,70.27,131186.0,57.3409,57.8596,57.2833,57.8596,131186.0
2021-08-10 09:40:00,70.29,70.32,69.65,69.92,170517.0,57.8761,57.9008,57.3491,57.5715,170517.0
2021-08-10 09:50:00,69.91,70.24,69.79,70.19,182611.0,57.5632,57.8349,57.4644,57.7938,182611.0
2021-08-10 10:00:00,70.19,70.2,69.8,69.94,455903.0,57.7938,57.802,57.4726,57.5879,455903.0
2021-08-10 10:10:00,69.95,70.04,69.63,69.63,557587.0,57.5962,57.6703,57.3327,57.3327,557587.0
2021-08-10 10:20:00,69.62,69.92,69.28,69.89,151604.0,57.3244,57.5715,57.0445,57.5467,151604.0
2021-08-10 10:30:00,69.9,69.98,69.65,69.81,396489.0,57.555,57.6209,57.3491,57.4809,396489.0
2021-08-10 10:40:00,69.8,69.84,69.08,69.4,294800.0,57.4726,57.5056,56.8798,57.1433,294800.0
2021-08-10 10:50:00,69.4,69.77,69.39,69.51,266800.0,57.1433,57.4479,57.1351,57.2339,266800.0
2021-08-10 11:00:00,69.5,69.56,69.23,69.31,220832.0,57.2256,57.275,57.0033,57.0692,220832.0
2021-08-10 11:10:00,69.3,69.42,69.17,69.36,189463.0,57.0609,57.1598,56.9539,57.1104,189463.0
2021-08-10 11:20:00,69.36,69.48,69.28,69.39,196457.0,57.1104,57.2092,57.0445,57.1351,196457.0
2021-08-10 11:30:00,69.38,69.45,69.22,69.26,414657.0,57.1268,57.1845,56.9951,57.028,414657.0
2021-08-10 11:40:00,69.25,69.41,69.09,69.14,677347.0,57.0198,57.1515,56.888,56.9292,677347.0
2021-08-10 11:50:00,69.14,69.21,68.98,69.0,203987.0,56.9292,56.9868,56.7975,56.8139,203987.0
2021-08-10 12:00:00,69.0,69.28,68.86,69.17,2154630.0,56.8139,57.0445,56.6987,56.9539,2154630.0
2021-08-10 12:10:00,69.17,69.31,69.17,69.28,211198.0,56.9539,57.0692,56.9539,57.0445,211198.0
2021-08-10 12:20:00,69.29,69.35,69.18,69.27,297399.0,57.0527,57.1021,56.9621,57.0362,297399.0
2021-08-10 12:30:00,69.27,69.32,69.17,69.23,459308.0,57.0362,57.0774,56.9539,57.0033,459308.0
2021-08-10 12:40:00,69.22,69.3,69.18,69.23,318065.0,56.9951,57.0609,56.9621,57.0033,318065.0
2021-08-10 12:50:00,69.23,69.26,69.19,69.2,160289.0,57.0033,57.028,56.9704,56.9786,160289.0
2021-08-10 13:00:00,69.2,69.28,69.2,69.25,225421.0,56.9786,57.0445,56.9786,57.0198,225421.0
2021-08-10 13:10:00,69.25,69.34,69.2,69.25,237306.0,57.0198,57.0939,56.9786,57.0198,237306.0
2021-08-10 13:20:00,69.25,69.3,69.09,69.09,250912.0,57.0198,57.0609,56.888,56.888,250912.0
2021-08-10 13:30:00,69.1,69.26,69.09,69.12,192664.0,56.8963,57.028,56.888,56.9127,192664.0
2021-08-10 13:40:00,69.11,69.11,68.67,68.74,400180.0,56.9045,56.9045,56.5422,56.5999,400180.0
2021-08-10 13:50:00,68.74,68.8,68.58,68.73,233112.0,56.5999,56.6493,56.4681,56.5916,233112.0
2021-08-10 14:00:00,68.73,68.77,68.67,68.68,229809.0,56.5916,56.6246,56.5422,56.5504,229809.0
2021-08-10 14:10:00,68.68,68.75,68.54,68.62,194572.0,56.5504,56.6081,56.4352,56.501,194572.0
2021-08-10 14:20:00,68.62,68.75,68.47,68.68,318935.0,56.501,56.6081,56.3775,56.5504,318935.0
2021-08-10 14:30:00,68.69,68.77,68.68,68.7,474256.0,56.5587,56.6246,56.5504,56.5669,474256.0
2021-08-10 14:40:00,68.7,68.73,68.39,68.45,269315.0,56.5669,56.5916,56.3117,56.3611,269315.0
2021-08-10 14:50:00,68.45,68.51,68.19,68.2,214319.0,56.3611,56.4105,56.147,56.1552,214319.0
2021-08-10 15:00:00,68.19,68.6,67.98,68.53,340487.0,56.147,56.4846,55.9741,56.4269,340487.0
2021-08-10 15:10:00,68.54,68.58,68.35,68.37,257670.0,56.4352,56.4681,56.2787,56.2952,257670.0
2021-08-10 15:20:00,68.36,68.54,68.25,68.39,211546.0,56.287,56.4352,56.1964,56.3117,211546.0
2021-08-10 15:30:00,68.38,68.56,68.35,68.44,422814.0,56.3034,56.4516,56.2787,56.3528,422814.0
2021-08-10 15:40:00,68.43,68.68,68.41,68.58,369837.0,56.3446,56.5504,56.3281,56.4681,369837.0
2021-08-10 15:50:00,68.58,68.8,68.56,68.73,641970.0,56.4681,56.6493,56.4516,56.5916,641970.0
2021-08-11 09:30:00,68.86,68.97,68.02,68.57,201977.0,56.6987,56.7892,56.007,56.4599,201977.0
2021-08-11 09:40:00,68.6,68.93,68.3,68.72,124702.0,56.4846,56.7563,56.2376,56.5834,124702.0
2021-08-11 09:50:00,68.73,68.79,68.26,68.34,241148.0,56.5916,56.641,56.2046,56.2705,241148.0
2021-08-11 10:00:00,68.32,68.82,68.12,68.67,72024.0,56.254,56.6657,56.0893,56.5422,72024.0
2021-08-11 10:10:00,68.66,69.18,68.6,69.17,179859.0,56.534,56.9621,56.4846,56.9539,179859.0
2021-08-11 10:20:00,69.19,69.33,69.0,69.0,136832.0,56.9704,57.0857,56.8139,56.8139,136832.0
2021-08-11 10:30:00,68.99,69.02,68.73,68.85,112991.0,56.8057,56.8304,56.5916,56.6904,112991.0
2021-08-11 10:40:00,68.84,68.97,68.72,68.9,358816.0,56.6822,56.7892,56.5834,56.7316,358816.0
2021-08-11 10:50:00,68.9,68.92,68.66,68.78,158883.0,56.7316,56.7481,56.534,56.6328,158883.0
2021-08-11 11:00:00,68.78,68.79,68.38,68.39,71796.0,56.6328,56.641,56.3034,56.3117,71796.0
2021-08-11 11:10:00,68.37,68.48,68.19,68.31,148267.0,56.2952,56.3858,56.147,56.2458,148267.0
2021-08-11 11:20:00,68.34,68.51,68.23,68.33,170237.0,56.2705,56.4105,56.1799,56.2623,170237.0
2021-08-11 11:30:00,68.32,68.58,68.32,68.42,116265.0,56.254,56.4681,56.254,56.3364,116265.0
2021-08-11 11:40:00,68.43,68.5,68.27,68.48,112758.0,56.3446,56.4022,56.2129,56.3858,112758.0
2021-08-11 11:50:00,68.47,68.62,68.39,68.6,195992.0,56.3775,56.501,56.3117,56.4846,195992.0
2021-08-11 12:00:00,68.6,68.98,68.54,68.95,162477.0,56.4846,56.7975,56.4352,56.7728,162477.0
2021-08-11 12:10:00,68.95,69.14,68.88,69.07,199203.0,56.7728,56.9292,56.7151,56.8716,199203.0
2021-08-11 12:20:00,69.08,69.18,69.01,69.09,193830.0,56.8798,56.9621,56.8222,56.888,193830.0
2021-08-11 12:30:00,69.08,69.47,69.04,69.38,125415.0,56.8798,57.2009,56.8469,57.1268,125415.0
2021-08-11 12:40:00,69.39,69.67,69.34,69.5,259039.0,57.1351,57.3656,57.0939,57.2256,259039.0
2021-08-11 12:50:00,69.52,69.77,69.44,69.68,220681.0,57.2421,57.4479,57.1762,57.3738,220681.0
2021-08-11 13:00:00,69.68,69.87,69.38,69.48,179489.0,57.3738,57.5303,57.1268,57.2092,179489.0
2021-08-11 13:10:00,69.49,69.57,69.43,69.57,97168.0,57.2174,57.2833,57.168,57.2833,97168.0
2021-08-11 13:20:00,69.59,69.65,69.35,69.44,74186.0,57.2997,57.3491,57.1021,57.1762,74186.0
2021-08-11 13:30:00,69.43,69.51,69.27,69.48,91899.0,57.168,57.2339,57.0362,57.2092,91899.0
2021-08-11 13:40:00,69.49,69.6,69.43,69.5,87179.0,57.2174,57.308,57.168,57.2256,87179.0
2021-08-11 13:50:00,69.5,69.53,69.37,69.38,44449.0,57.2256,57.2503,57.1186,57.1268,44449.0
2021-08-11 14:00:00,69.39,69.49,69.32,69.47,63863.0,57.1351,57.2174,57.0774,57.2009,63863.0
2021-08-11 14:10:00,69.49,69.61,69.44,69.61,51642.0,57.2174,57.3162,57.1762,57.3162,51642.0
2021-08-11 14:20:00,69.6,69.68,69.49,69.65,73777.0,57.308,57.3738,57.2174,57.3491,73777.0
2021-08-11 14:30:00,69.67,69.8,69.66,69.7,74350.0,57.3656,57.4726,57.3574,57.3903,74350.0
2021-08-11 14:40:00,69.7,69.76,69.62,69.73,88108.0,57.3903,57.4397,57.3244,57.415,88108.0
2021-08-11 14:50:00,69.75,69.77,69.66,69.69,83969.0,57.4315,57.4479,57.3574,57.3821,83969.0
2021-08-11 15:00:00,69.7,69.84,69.68,69.84,75071.0,57.3903,57.5056,57.3738,57.5056,75071.0
2021-08-11 15:10:00,69.84,69.87,69.76,69.86,70185.0,57.5056,57.5303,57.4397,57.522,70185.0
2021-08-11 15:20:00,69.85,69.88,69.65,69.67,110194.0,57.5138,57.5385,57.3491,57.3656,110194.0
2021-08-11 15:30:00,69.66,69.66,69.41,69.61,113386.0,57.3574,57.3574,57.1515,57.3162,113386.0
2021-08-11 15:40:00,69.61,69.63,69.43,69.43,216052.0,57.3162,57.3327,57.168,57.168,216052.0
2021-08-11 15:50:00,69.42,69.64,69.36,69.45,504939.0,57.1598,57.3409,57.1104,57.1845,504939.0
2021-08-12 09:30:00,69.54,69.95,69.14,69.67,71841.0,57.2586,57.5962,56.9292,57.3656,71841.0
2021-08-12 09:40:00,69.69,70.0,69.43,69.43,44734.0,57.3821,57.6373,57.168,57.168,44734.0
2021-08-12 09:50:00,69.46,69.46,69.18,69.46,29854.0,57.1927,57.1927,56.9621,57.1927,29854.0
2021-08-12 10:00:00,69.49,69.59,69.28,69.34,53474.0,57.2174,57.2997,57.0445,57.0939,53474.0
2021-08-12 10:10:00,69.36,69.36,69.0,69.02,22630.0,57.1104,57.1104,56.8139,56.8304,22630.0
2021-08-12 10:20:00,69.06,69.17,68.93,68.97,73714.0,56.8633,56.9539,56.7563,56.7892,73714.0
2021-08-12 10:30:00,68.98,69.0,68.7,68.76,40043.0,56.7975,56.8139,56.5669,56.6163,40043.0
2021-08-12 10:40:00,68.76,69.02,68.75,68.93,44314.0,56.6163,56.8304,56.6081,56.7563,44314.0
2021-08-12 10:50:00,68.93,68.96,68.78,68.94,37078.0,56.7563,56.781,56.6328,56.7645,37078.0
2021-08-12 11:00:00,68.95,69.05,68.76,68.79,51332.0,56.7728,56.8551,56.6163,56.641,51332.0
2021-08-12 11:10:00,68.81,69.02,68.72,69.0,37731.0,56.6575,56.8304,56.5834,56.8139,37731.0
2021-08-12 11:20:00,68.99,69.17,68.89,69.14,47769.0,56.8057,56.9539,56.7234,56.9292,47769.0
2021-08-12 11:30:00,69.15,69.15,68.93,69.09,23207.0,56.9374,56.9374,56.7563,56.888,23207.0
2021-08-12 11:40:00,69.08,69.14,69.03,69.09,45127.0,56.8798,56.9292,56.8386,56.888,45127.0
2021-08-12 11:50:00,69.08,69.26,69.02,69.23,38384.0,56.8798,57.028,56.8304,57.0033,38384.0
2021-08-12 12:00:00,69.24,69.5,69.24,69.46,39271.0,57.0115,57.2256,57.0115,57.1927,39271.0
2021-08-12 12:10:00,69.45,69.48,69.32,69.46,83251.0,57.1845,57.2092,57.0774,57.1927,83251.0
2021-08-12 12:20:00,69.47,69.53,69.42,69.45,48324.0,57.2009,57.2503,57.1598,57.1845,48324.0
2021-08-12 12:30:00,69.45,69.45,69.27,69.41,73566.0,57.1845,57.1845,57.0362,57.1515,73566.0
2021-08-12 12:40:00,69.41,69.54,69.32,69.44,61874.0,57.1515,57.2586,57.0774,57.1762,61874.0
2021-08-12 12:50:00,69.46,69.48,69.32,69.4,59820.0,57.1927,57.2092,57.0774,57.1433,59820.0
2021-08-12 13:00:00,69.4,69.4,69.16,69.18,36368.0,57.1433,57.1433,56.9457,56.9621,36368.0
2021-08-12 13:10:00,69.17,69.17,69.07,69.08,29616.0,56.9539,56.9539,56.8716,56.8798,29616.0
2021-08-12 13:20:00,69.08,69.08,68.98,69.01,40952.0,56.8798,56.8798,56.7975,56.8222,40952.0
2021-08-12 13:30:00,69.02,69.08,68.93,69.08,32692.0,56.8304,56.8798,56.7563,56.8798,32692.0
2021-08-12 13:40:00,69.08,69.2,69.02,69.17,54506.0,56.8798,56.9786,56.8304,56.9539,54506.0
2021-08-12 13:50:00,69.18,69.19,69.11,69.17,42814.0,56.9621,56.9704,56.9045,56.9539,42814.0
2021-08-12 14:00:00,69.17,69.2,69.01,69.16,60879.0,56.9539,56.9786,56.8222,56.9457,60879.0
2021-08-12 14:10:00,69.16,69.4,69.15,69.35,105290.0,56.9457,57.1433,56.9374,57.1021,105290.0
2021-08-12 14:20:00,69.36,69.42,69.3,69.34,89118.0,57.1104,57.1598,57.0609,57.0939,89118.0
2021-08-12 14:30:00,69.34,69.4,69.28,69.39,60115.0,57.0939,57.1433,57.0445,57.1351,60115.0
2021-08-12 14:40:00,69.41,69.71,69.4,69.67,59871.0,57.1515,57.3985,57.1433,57.3656,59871.0
2021-08-12 14:50:00,69.66,69.79,69.65,69.66,97608.0,57.3574,57.4644,57.3491,57.3574,97608.0
2021-08-12 15:00:00,69.64,69.69,69.59,69.65,61888.0,57.3409,57.3821,57.2997,57.3491,61888.0
2021-08-12 15:10:00,69.64,69.7,69.59,69.65,74281.0,57.3409,57.3903,57.2997,57.3491,74281.0
2021-08-12 15:20:00,69.65,69.77,69.6,69.72,72308.0,57.3491,57.4479,57.308,57.4068,72308.0
2021-08-12 15:30:00,69.72,69.89,69.67,69.89,80703.0,57.4068,57.5467,57.3656,57.5467,80703.0
2021-08-12 15:40:00,69.89,69.91,69.76,69.78,95262.0,57.5467,57.5632,57.4397,57.4562,95262.0
2021-08-12 15:50:00,69.78,69.9,69.75,69.8,170730.0,57.4562,57.555,57.4315,57.4726,170730.0
2021-08-13 09:30:00,69.83,69.85,69.23,69.28,57675.0,57.4973,57.5138,57.0033,57.0445,57675.0
2021-08-13 09:40:00,69.22,69.64,69.15,69.18,44253.0,56.9951,57.3409,56.9374,56.9621,44253.0
2021-08-13 09:50:00,69.17,69.27,68.78,68.93,72806.0,56.9539,57.0362,56.6328,56.7563,72806.0
2021-08-13 10:00:00,68.84,69.01,68.62,68.98,40739.0,56.6822,56.8222,56.501,56.7975,40739.0
2021-08-13 10:10:00,68.97,69.1,68.64,68.87,89917.0,56.7892,56.8963,56.5175,56.7069,89917.0
2021-08-13 10:20:00,68.87,69.0,68.68,68.82,48561.0,56.7069,56.8139,56.5504,56.6657,48561.0
2021-08-13 10:30:00,68.8,68.94,68.76,68.79,34614.0,56.6493,56.7645,56.6163,56.641,34614.0
2021-08-13 10:40:00,68.79,69.01,68.76,68.91,30182.0,56.641,56.8222,56.6163,56.7398,30182.0
2021-08-13 10:50:00,68.88,69.03,68.81,68.97,36134.0,56.7151,56.8386,56.6575,56.7892,36134.0
2021-08-13 11:00:00,68.98,69.02,68.81,68.82,43990.0,56.7975,56.8304,56.6575,56.6657,43990.0
2021-08-13 11:10:00,68.82,69.02,68.82,68.99,35566.0,56.6657,56.8304,56.6657,56.8057,35566.0
2021-08-13 11:20:00,68.98,69.01,68.85,68.92,37552.0,56.7975,56.8222,56.6904,56.7481,37552.0
2021-08-13 11:30:00,68.94,68.95,68.84,68.85,19081.0,56.7645,56.7728,56.6822,56.6904,19081.0
2021-08-13 11:40:00,68.85,68.88,68.71,68.84,36166.0,56.6904,56.7151,56.5751,56.6822,36166.0
2021-08-13 11:50:00,68.82,68.95,68.76,68.92,23920.0,56.6657,56.7728,56.6163,56.7481,23920.0
2021-08-13 12:00:00,68.93,68.97,68.76,68.77,32277.0,56.7563,56.7892,56.6163,56.6246,32277.0
2021-08-13 12:10:00,68.75,68.92,68.74,68.9,32137.0,56.6081,56.7481,56.5999,56.7316,32137.0
2021-08-13 12:20:00,68.91,68.97,68.88,68.9,21436.0,56.7398,56.7892,56.7151,56.7316,21436.0
2021-08-13 12:30:00,68.89,68.89,68.82,68.84,19998.0,56.7234,56.7234,56.6657,56.6822,19998.0
2021-08-13 12:40:00,68.86,68.91,68.82,68.87,23719.0,56.6987,56.7398,56.6657,56.7069,23719.0
2021-08-13 12:50:00,68.87,68.87,68.65,68.65,26130.0,56.7069,56.7069,56.5257,56.5257,26130.0
2021-08-13 13:00:00,68.64,68.7,68.57,68.58,29864.0,56.5175,56.5669,56.4599,56.4681,29864.0
2021-08-13 13:10:00,68.58,68.67,68.58,68.67,21963.0,56.4681,56.5422,56.4681,56.5422,21963.0
2021-08-13 13:20:00,68.67,68.69,68.6,68.65,19345.0,56.5422,56.5587,56.4846,56.5257,19345.0
2021-08-13 13:30:00,68.65,68.79,68.6,68.68,39057.0,56.5257,56.641,56.4846,56.5504,39057.0
2021-08-13 13:40:00,68.68,68.87,68.68,68.83,40457.0,56.5504,56.7069,56.5504,56.674,40457.0
2021-08-13 13:50:00,68.82,68.83,68.65,68.67,29436.0,56.6657,56.674,56.5257,56.5422,29436.0
2021-08-13 14:00:00,68.69,68.74,68.64,68.72,26183.0,56.5587,56.5999,56.5175,56.5834,26183.0
2021-08-13 14:10:00,68.7,68.72,68.56,68.58,21097.0,56.5669,56.5834,56.4516,56.4681,21097.0
2021-08-13 14:20:00,68.57,68.65,68.52,68.53,27245.0,56.4599,56.5257,56.4187,56.4269,27245.0
2021-08-13 14:30:00,68.52,68.56,68.41,68.42,29736.0,56.4187,56.4516,56.3281,56.3364,29736.0
2021-08-13 14:40:00,68.43,68.54,68.35,68.44,43120.0,56.3446,56.4352,56.2787,56.3528,43120.0
2021-08-13 14:50:00,68.45,68.45,68.29,68.3,32531.0,56.3611,56.3611,56.2293,56.2376,32531.0
2021-08-13 15:00:00,68.31,68.32,68.2,68.2,34618.0,56.2458,56.254,56.1552,56.1552,34618.0
2021-08-13 15:10:00,68.21,68.33,68.16,68.3,41159.0,56.1635,56.2623,56.1223,56.2376,41159.0
2021-08-13 15:20:00,68.3,68.36,68.25,68.25,38963.0,56.2376,56.287,56.1964,56.1964,38963.0
2021-08-13 15:30:00,68.26,68.26,68.09,68.14,50035.0,56.2046,56.2046,56.0646,56.1058,50035.0
2021-08-13 15:40:00,68.15,68.22,67.97,68.02,84919.0,56.1141,56.1717,55.9658,56.007,84919.0
2021-08-13 15:50:00,68.02,68.1,67.96,68.0,251203.0,56.007,56.0729,55.9576,55.9905,251203.0
2021-08-16 09:30:00,66.98,67.4,66.26,66.49,103224.0,55.1507,55.4965,54.5578,54.7472,103224.0
2021-08-16 09:40:00,66.38,66.49,65.86,65.99,93941.0,54.6566,54.7472,54.2285,54.3355,93941.0
2021-08-16 09:50:00,66.01,66.4,65.83,66.25,121074.0,54.352,54.6731,54.2038,54.5496,121074.0
2021-08-16 10:00:00,66.25,66.81,66.11,66.81,75065.0,54.5496,55.0107,54.4343,55.0107,75065.0
2021-08-16 10:10:00,66.8,67.16,66.77,66.89,69878.0,55.0025,55.2989,54.9778,55.0766,69878.0
2021-08-16 10:20:00,66.93,66.96,66.46,66.53,57831.0,55.1095,55.1342,54.7225,54.7802,57831.0
2021-08-16 10:30:00,66.51,67.03,66.48,66.99,60935.0,54.7637,55.1919,54.739,55.1589,60935.0
2021-08-16 10:40:00,66.99,67.0,66.62,66.64,53946.0,55.1589,55.1672,54.8543,54.8707,53946.0
2021-08-16 10:50:00,66.63,66.77,66.54,66.54,50024.0,54.8625,54.9778,54.7884,54.7884,50024.0
2021-08-16 11:00:00,66.54,66.73,66.54,66.61,41340.0,54.7884,54.9448,54.7884,54.846,41340.0
2021-08-16 11:10:00,66.62,66.93,66.61,66.92,43367.0,54.8543,55.1095,54.846,55.1013,43367.0
2021-08-16 11:20:00,66.93,66.96,66.75,66.78,37104.0,55.1095,55.1342,54.9613,54.986,37104.0
2021-08-16 11:30:00,66.8,66.85,66.65,66.74,53567.0,55.0025,55.0436,54.879,54.9531,53567.0
2021-08-16 11:40:00,66.74,66.86,66.68,66.69,32538.0,54.9531,55.0519,54.9037,54.9119,32538.0
2021-08-16 11:50:00,66.7,66.92,66.68,66.82,30360.0,54.9201,55.1013,54.9037,55.0189,30360.0
2021-08-16 12:00:00,66.82,66.87,66.69,66.7,28752.0,55.0189,55.0601,54.9119,54.9201,28752.0
2021-08-16 12:10:00,66.7,66.74,66.58,66.61,38103.0,54.9201,54.9531,54.8213,54.846,38103.0
2021-08-16 12:20:00,66.6,66.62,66.37,66.39,36088.0,54.8378,54.8543,54.6484,54.6649,36088.0
2021-08-16 12:30:00,66.38,66.42,66.17,66.27,43079.0,54.6566,54.6896,54.4837,54.5661,43079.0
2021-08-16 12:40:00,66.27,66.5,66.23,66.45,42666.0,54.5661,54.7555,54.5331,54.7143,42666.0
2021-08-16 12:50:00,66.45,66.47,66.3,66.34,43172.0,54.7143,54.7308,54.5908,54.6237,43172.0
2021-08-16 13:00:00,66.35,66.42,66.23,66.4,33828.0,54.6319,54.6896,54.5331,54.6731,33828.0
2021-08-16 13:10:00,66.41,66.52,66.38,66.47,25706.0,54.6814,54.7719,54.6566,54.7308,25706.0
2021-08-16 13:20:00,66.47,66.52,66.35,66.42,39908.0,54.7308,54.7719,54.6319,54.6896,39908.0
2021-08-16 13:30:00,66.42,66.55,66.35,66.55,50401.0,54.6896,54.7966,54.6319,54.7966,50401.0
2021-08-16 13:40:00,66.55,66.65,66.54,66.62,53039.0,54.7966,54.879,54.7884,54.8543,53039.0
2021-08-16 13:50:00,66.65,66.66,66.53,66.6,52291.0,54.879,54.8872,54.7802,54.8378,52291.0
2021-08-16 14:00:00,66.6,66.83,66.55,66.83,36590.0,54.8378,55.0272,54.7966,55.0272,36590.0
2021-08-16 14:10:00,66.84,66.89,66.62,66.62,36330.0,55.0354,55.0766,54.8543,54.8543,36330.0
2021-08-16 14:20:00,66.61,66.61,66.36,66.44,71831.0,54.846,54.846,54.6402,54.7061,71831.0
2021-08-16 14:30:00,66.45,66.45,66.34,66.4,30269.0,54.7143,54.7143,54.6237,54.6731,30269.0
2021-08-16 14:40:00,66.4,66.54,66.34,66.54,33804.0,54.6731,54.7884,54.6237,54.7884,33804.0
2021-08-16 14:50:00,66.54,66.55,66.4,66.44,43668.0,54.7884,54.7966,54.6731,54.7061,43668.0
2021-08-16 15:00:00,66.44,66.44,66.23,66.25,50257.0,54.7061,54.7061,54.5331,54.5496,50257.0
2021-08-16 15:10:00,66.26,66.41,66.25,66.4,26207.0,54.5578,54.6814,54.5496,54.6731,26207.0
2021-08-16 15:20:00,66.39,66.44,66.16,66.22,121835.0,54.6649,54.7061,54.4755,54.5249,121835.0
2021-08-16 15:30:00,66.24,66.32,66.12,66.14,134704.0,54.5414,54.6072,54.4426,54.459,134704.0
2021-08-16 15:40:00,66.14,66.2,65.93,66.01,173407.0,54.459,54.5084,54.2861,54.352,173407.0
2021-08-16 15:50:00,66.03,66.1,65.85,65.91,382588.0,54.3685,54.4261,54.2203,54.2697,382588.0
2021-08-17 09:30:00,65.5,66.05,65.35,65.96,119412.0,53.9321,54.3849,53.8086,54.3108,119412.0
2021-08-17 09:40:00,66.02,66.15,65.7,65.74,107671.0,54.3602,54.4673,54.0967,54.1297,107671.0
2021-08-17 09:50:00,65.74,65.82,65.63,65.72,53404.0,54.1297,54.1956,54.0391,54.1132,53404.0
2021-08-17 10:00:00,65.75,66.22,65.75,66.18,62322.0,54.1379,54.5249,54.1379,54.492,62322.0
2021-08-17 10:10:00,66.21,66.6,66.18,66.55,95976.0,54.5167,54.8378,54.492,54.7966,95976.0
2021-08-17 10:20:00,66.55,66.84,66.52,66.65,93266.0,54.7966,55.0354,54.7719,54.879,93266.0
2021-08-17 10:30:00,66.68,66.72,66.36,66.55,100733.0,54.9037,54.9366,54.6402,54.7966,100733.0
2021-08-17 10:40:00,66.56,66.82,66.54,66.6,64586.0,54.8049,55.0189,54.7884,54.8378,64586.0
2021-08-17 10:50:00,66.59,66.62,66.33,66.36,78598.0,54.8296,54.8543,54.6155,54.6402,78598.0
2021-08-17 11:00:00,66.37,66.47,66.27,66.37,46750.0,54.6484,54.7308,54.5661,54.6484,46750.0
2021-08-17 11:10:00,66.38,66.41,66.14,66.25,80246.0,54.6566,54.6814,54.459,54.5496,80246.0
2021-08-17 11:20:00,66.26,66.26,66.07,66.1,65064.0,54.5578,54.5578,54.4014,54.4261,65064.0
2021-08-17 11:30:00,66.09,66.29,66.03,66.06,52851.0,54.4179,54.5825,54.3685,54.3932,52851.0
2021-08-17 11:40:00,66.07,66.34,66.0,66.32,61874.0,54.4014,54.6237,54.3438,54.6072,61874.0
2021-08-17 11:50:00,66.32,66.36,66.19,66.33,41556.0,54.6072,54.6402,54.5002,54.6155,41556.0
2021-08-17 12:00:00,66.35,66.61,66.29,66.6,71960.0,54.6319,54.846,54.5825,54.8378,71960.0
2021-08-17 12:10:00,66.59,66.71,66.36,66.41,89135.0,54.8296,54.9284,54.6402,54.6814,89135.0
2021-08-17 12:20:00,66.42,66.52,66.39,66.47,36079.0,54.6896,54.7719,54.6649,54.7308,36079.0
2021-08-17 12:30:00,66.47,66.47,66.16,66.17,57680.0,54.7308,54.7308,54.4755,54.4837,57680.0
2021-08-17 12:40:00,66.19,66.19,65.9,65.93,81009.0,54.5002,54.5002,54.2614,54.2861,81009.0
2021-08-17 12:50:00,65.93,65.93,65.65,65.66,49248.0,54.2861,54.2861,54.0556,54.0638,49248.0
2021-08-17 13:00:00,65.65,66.1,65.64,66.1,77801.0,54.0556,54.4261,54.0473,54.4261,77801.0
2021-08-17 13:10:00,66.1,66.43,66.07,66.41,121914.0,54.4261,54.6978,54.4014,54.6814,121914.0
2021-08-17 13:20:00,66.42,66.53,66.27,66.48,114641.0,54.6896,54.7802,54.5661,54.739,114641.0
2021-08-17 13:30:00,66.47,66.49,66.23,66.23,64615.0,54.7308,54.7472,54.5331,54.5331,64615.0
2021-08-17 13:40:00,66.23,66.28,66.01,66.06,61103.0,54.5331,54.5743,54.352,54.3932,61103.0
2021-08-17 13:50:00,66.07,66.36,66.01,66.34,108765.0,54.4014,54.6402,54.352,54.6237,108765.0
2021-08-17 14:00:00,66.34,66.42,66.31,66.35,33255.0,54.6237,54.6896,54.599,54.6319,33255.0
2021-08-17 14:10:00,66.35,66.61,66.35,66.59,81157.0,54.6319,54.846,54.6319,54.8296,81157.0
2021-08-17 14:20:00,66.6,66.62,66.25,66.25,57411.0,54.8378,54.8543,54.5496,54.5496,57411.0
2021-08-17 14:30:00,66.27,66.27,66.1,66.11,41176.0,54.5661,54.5661,54.4261,54.4343,41176.0
2021-08-17 14:40:00,66.1,66.38,66.03,66.37,47914.0,54.4261,54.6566,54.3685,54.6484,47914.0
2021-08-17 14:50:00,66.37,66.47,66.28,66.45,40614.0,54.6484,54.7308,54.5743,54.7143,40614.0
2021-08-17 15:00:00,66.45,66.47,66.35,66.43,68219.0,54.7143,54.7308,54.6319,54.6978,68219.0
2021-08-17 15:10:00,66.42,66.42,66.27,66.42,59761.0,54.6896,54.6896,54.5661,54.6896,59761.0
2021-08-17 15:20:00,66.42,66.44,66.26,66.33,90236.0,54.6896,54.7061,54.5578,54.6155,90236.0
2021-08-17 15:30:00,66.33,66.37,66.18,66.21,132306.0,54.6155,54.6484,54.492,54.5167,132306.0
2021-08-17 15:40:00,66.2,66.2,65.91,65.92,160685.0,54.5084,54.5084,54.2697,54.2779,160685.0
2021-08-17 15:50:00,65.92,66.13,65.9,65.96,476625.0,54.2779,54.4508,54.2614,54.3108,476625.0
2021-08-18 09:30:00,65.94,66.16,65.6,65.9,105842.0,54.2944,54.4755,54.0144,54.2614,105842.0
2021-08-18 09:40:00,65.87,65.88,65.42,65.44,36381.0,54.2367,54.245,53.8662,53.8827,36381.0
2021-08-18 09:50:00,65.41,66.35,65.33,66.35,69214.0,53.858,54.6319,53.7921,54.6319,69214.0
2021-08-18 10:00:00,66.34,66.69,66.23,66.56,111600.0,54.6237,54.9119,54.5331,54.8049,111600.0
2021-08-18 10:10:00,66.58,66.62,66.29,66.38,89597.0,54.8213,54.8543,54.5825,54.6566,89597.0
2021-08-18 10:20:00,66.38,66.56,66.31,66.43,102078.0,54.6566,54.8049,54.599,54.6978,102078.0
2021-08-18 10:30:00,66.47,66.86,66.15,66.8,369042.0,54.7308,55.0519,54.4673,55.0025,369042.0
2021-08-18 10:40:00,66.78,67.18,66.71,67.1,115847.0,54.986,55.3154,54.9284,55.2495,115847.0
2021-08-18 10:50:00,67.1,67.34,66.96,67.31,120809.0,55.2495,55.4471,55.1342,55.4224,120809.0
2021-08-18 11:00:00,67.35,67.45,67.19,67.29,123091.0,55.4553,55.5377,55.3236,55.4059,123091.0
2021-08-18 11:10:00,67.31,67.45,67.23,67.24,58050.0,55.4224,55.5377,55.3565,55.3648,58050.0
2021-08-18 11:20:00,67.25,67.56,67.24,67.36,50726.0,55.373,55.6282,55.3648,55.4636,50726.0
2021-08-18 11:30:00,67.36,67.36,67.21,67.26,62823.0,55.4636,55.4636,55.3401,55.3812,62823.0
2021-08-18 11:40:00,67.23,67.28,66.98,67.0,39924.0,55.3565,55.3977,55.1507,55.1672,39924.0
2021-08-18 11:50:00,66.99,67.17,66.93,67.11,60900.0,55.1589,55.3071,55.1095,55.2577,60900.0
2021-08-18 12:00:00,67.1,67.23,67.06,67.12,56943.0,55.2495,55.3565,55.2166,55.266,56943.0
2021-08-18 12:10:00,67.12,67.12,66.79,66.82,42553.0,55.266,55.266,54.9942,55.0189,42553.0
2021-08-18 12:20:00,66.81,66.82,66.61,66.62,35622.0,55.0107,55.0189,54.846,54.8543,35622.0
2021-08-18 12:30:00,66.62,66.83,66.6,66.69,112137.0,54.8543,55.0272,54.8378,54.9119,112137.0
2021-08-18 12:40:00,66.68,66.82,66.49,66.82,84856.0,54.9037,55.0189,54.7472,55.0189,84856.0
2021-08-18 12:50:00,66.81,66.88,66.64,66.68,85944.0,55.0107,55.0683,54.8707,54.9037,85944.0
2021-08-18 13:00:00,66.69,66.83,66.57,66.82,54716.0,54.9119,55.0272,54.8131,55.0189,54716.0
2021-08-18 13:10:00,66.81,66.86,66.51,66.54,86629.0,55.0107,55.0519,54.7637,54.7884,86629.0
2021-08-18 13:20:00,66.56,66.77,66.5,66.73,39222.0,54.8049,54.9778,54.7555,54.9448,39222.0
2021-08-18 13:30:00,66.74,66.83,66.64,66.79,50439.0,54.9531,55.0272,54.8707,54.9942,50439.0
2021-08-18 13:40:00,66.8,66.9,66.79,66.85,47826.0,55.0025,55.0848,54.9942,55.0436,47826.0
2021-08-18 13:50:00,66.84,66.9,66.77,66.78,52954.0,55.0354,55.0848,54.9778,54.986,52954.0
2021-08-18 14:00:00,66.79,66.9,66.65,66.89,57589.0,54.9942,55.0848,54.879,55.0766,57589.0
2021-08-18 14:10:00,66.9,67.01,66.45,66.52,68785.0,55.0848,55.1754,54.7143,54.7719,68785.0
2021-08-18 14:20:00,66.53,66.71,66.45,66.65,60336.0,54.7802,54.9284,54.7143,54.879,60336.0
2021-08-18 14:30:00,66.66,66.73,66.48,66.48,39703.0,54.8872,54.9448,54.739,54.739,39703.0
2021-08-18 14:40:00,66.48,66.48,66.28,66.32,49125.0,54.739,54.739,54.5743,54.6072,49125.0
2021-08-18 14:50:00,66.33,66.33,66.19,66.23,65672.0,54.6155,54.6155,54.5002,54.5331,65672.0
2021-08-18 15:00:00,66.22,66.22,66.02,66.12,69497.0,54.5249,54.5249,54.3602,54.4426,69497.0
2021-08-18 15:10:00,66.12,66.22,66.04,66.12,90238.0,54.4426,54.5249,54.3767,54.4426,90238.0
2021-08-18 15:20:00,66.12,66.14,65.83,65.86,122054.0,54.4426,54.459,54.2038,54.2285,122054.0
2021-08-18 15:30:00,65.86,65.86,65.51,65.53,139667.0,54.2285,54.2285,53.9403,53.9568,139667.0
2021-08-18 15:40:00,65.55,65.62,65.3,65.38,149422.0,53.9732,54.0309,53.7674,53.8333,149422.0
2021-08-18 15:50:00,65.37,65.43,65.23,65.37,635391.0,53.825,53.8744,53.7098,53.825,635391.0
2021-08-19 09:30:00,64.33,65.44,63.9,64.63,175581.0,52.9687,53.8827,52.6146,53.2157,175581.0
2021-08-19 09:40:00,64.6,64.84,64.31,64.53,62560.0,53.191,53.3886,52.9522,53.1334,62560.0
2021-08-19 09:50:00,64.54,64.54,64.11,64.13,110015.0,53.1416,53.1416,52.7876,52.804,110015.0
2021-08-19 10:00:00,64.14,64.54,63.98,64.53,79754.0,52.8123,53.1416,52.6805,53.1334,79754.0
2021-08-19 10:10:00,64.54,64.56,64.1,64.29,101792.0,53.1416,53.1581,52.7793,52.9358,101792.0
2021-08-19 10:20:00,64.26,64.33,63.68,63.77,147057.0,52.9111,52.9687,52.4335,52.5076,147057.0
2021-08-19 10:30:00,63.79,63.79,63.32,63.38,132373.0,52.5241,52.5241,52.1371,52.1865,132373.0
2021-08-19 10:40:00,63.36,63.4,63.03,63.07,93276.0,52.17,52.2029,51.8983,51.9312,93276.0
2021-08-19 10:50:00,63.05,63.51,62.99,63.45,106414.0,51.9148,52.2935,51.8654,52.2441,106414.0
2021-08-19 11:00:00,63.44,63.5,63.14,63.29,70117.0,52.2359,52.2853,51.9889,52.1124,70117.0
2021-08-19 11:10:00,63.3,63.54,63.18,63.54,55715.0,52.1206,52.3182,52.0218,52.3182,55715.0
2021-08-19 11:20:00,63.56,63.71,63.36,63.5,67931.0,52.3347,52.4582,52.17,52.2853,67931.0
2021-08-19 11:30:00,63.52,63.73,63.42,63.62,54958.0,52.3018,52.4747,52.2194,52.3841,54958.0
2021-08-19 11:40:00,63.62,63.95,63.62,63.75,41874.0,52.3841,52.6558,52.3841,52.4911,41874.0
2021-08-19 11:50:00,63.75,63.84,63.61,63.68,48840.0,52.4911,52.5652,52.3759,52.4335,48840.0
2021-08-19 12:00:00,63.67,63.77,63.45,63.45,38076.0,52.4253,52.5076,52.2441,52.2441,38076.0
2021-08-19 12:10:00,63.45,63.67,63.35,63.35,53297.0,52.2441,52.4253,52.1618,52.1618,53297.0
2021-08-19 12:20:00,63.32,63.47,63.26,63.28,62180.0,52.1371,52.2606,52.0877,52.1041,62180.0
2021-08-19 12:30:00,63.27,63.34,63.09,63.32,64187.0,52.0959,52.1535,51.9477,52.1371,64187.0
2021-08-19 12:40:00,63.3,63.5,63.3,63.47,39133.0,52.1206,52.2853,52.1206,52.2606,39133.0
2021-08-19 12:50:00,63.46,63.63,63.39,63.62,44096.0,52.2523,52.3923,52.1947,52.3841,44096.0
2021-08-19 13:00:00,63.62,63.64,63.19,63.22,89916.0,52.3841,52.4006,52.03,52.0547,89916.0
2021-08-19 13:10:00,63.21,63.38,63.19,63.26,75996.0,52.0465,52.1865,52.03,52.0877,75996.0
2021-08-19 13:20:00,63.26,63.31,63.17,63.18,49933.0,52.0877,52.1288,52.0136,52.0218,49933.0
2021-08-19 13:30:00,63.18,63.25,62.93,63.25,119787.0,52.0218,52.0794,51.816,52.0794,119787.0
2021-08-19 13:40:00,63.24,63.54,63.2,63.4,79491.0,52.0712,52.3182,52.0383,52.2029,79491.0
2021-08-19 13:50:00,63.39,63.4,63.0,63.01,56312.0,52.1947,52.2029,51.8736,51.8818,56312.0
2021-08-19 14:00:00,63.02,63.26,63.02,63.22,77499.0,51.8901,52.0877,51.8901,52.0547,77499.0
2021-08-19 14:10:00,63.2,63.34,63.03,63.16,105021.0,52.0383,52.1535,51.8983,52.0053,105021.0
2021-08-19 14:20:00,63.17,63.2,62.91,62.92,80993.0,52.0136,52.0383,51.7995,51.8077,80993.0
2021-08-19 14:30:00,62.92,63.13,62.81,63.03,49991.0,51.8077,51.9806,51.7171,51.8983,49991.0
2021-08-19 14:40:00,63.01,63.02,62.85,62.97,43795.0,51.8818,51.8901,51.7501,51.8489,43795.0
2021-08-19 14:50:00,62.97,63.25,62.83,63.23,101561.0,51.8489,52.0794,51.7336,52.063,101561.0
2021-08-19 15:00:00,63.22,63.83,63.22,63.82,132098.0,52.0547,52.557,52.0547,52.5488,132098.0
2021-08-19 15:10:00,63.82,64.0,63.74,63.95,166300.0,52.5488,52.697,52.4829,52.6558,166300.0
2021-08-19 15:20:00,63.95,64.25,63.93,64.24,94907.0,52.6558,52.9028,52.6393,52.8946,94907.0
2021-08-19 15:30:00,64.24,64.32,64.09,64.1,175856.0,52.8946,52.9605,52.7711,52.7793,175856.0
2021-08-19 15:40:00,64.11,64.19,63.79,64.18,243059.0,52.7876,52.8534,52.5241,52.8452,243059.0
2021-08-19 15:50:00,64.17,64.3,64.07,64.27,409777.0,52.837,52.944,52.7546,52.9193,409777.0
2021-08-20 09:30:00,63.46,64.08,63.25,63.89,127730.0,52.2523,52.7629,52.0794,52.6064,127730.0
2021-08-20 09:40:00,63.97,64.05,63.5,63.95,60068.0,52.6723,52.7381,52.2853,52.6558,60068.0
2021-08-20 09:50:00,63.9,64.02,63.72,63.92,41168.0,52.6146,52.7134,52.4664,52.6311,41168.0
2021-08-20 10:00:00,63.89,63.97,63.52,63.66,53830.0,52.6064,52.6723,52.3018,52.417,53830.0
2021-08-20 10:10:00,63.65,64.13,63.55,64.08,62814.0,52.4088,52.804,52.3265,52.7629,62814.0
2021-08-20 10:20:00,64.08,64.44,64.07,64.31,115197.0,52.7629,53.0593,52.7546,52.9522,115197.0
2021-08-20 10:30:00,64.33,64.58,64.24,64.27,81336.0,52.9687,53.1745,52.8946,52.9193,81336.0
2021-08-20 10:40:00,64.27,64.34,63.98,64.11,60148.0,52.9193,52.9769,52.6805,52.7876,60148.0
2021-08-20 10:50:00,64.12,64.39,64.01,64.38,42534.0,52.7958,53.0181,52.7052,53.0099,42534.0
2021-08-20 11:00:00,64.38,64.57,64.33,64.55,78679.0,53.0099,53.1663,52.9687,53.1498,78679.0
2021-08-20 11:10:00,64.56,64.86,64.51,64.73,37225.0,53.1581,53.4051,53.1169,53.2981,37225.0
2021-08-20 11:20:00,64.73,64.78,64.61,64.66,65597.0,53.2981,53.3392,53.1992,53.2404,65597.0
2021-08-20 11:30:00,64.66,64.88,64.64,64.7,42268.0,53.2404,53.4216,53.2239,53.2734,42268.0
2021-08-20 11:40:00,64.72,64.74,64.42,64.44,79740.0,53.2898,53.3063,53.0428,53.0593,79740.0
2021-08-20 11:50:00,64.45,64.78,64.44,64.75,36165.0,53.0675,53.3392,53.0593,53.3145,36165.0
2021-08-20 12:00:00,64.76,65.0,64.64,64.64,61726.0,53.3228,53.5204,53.2239,53.2239,61726.0
2021-08-20 12:10:00,64.66,64.72,64.5,64.54,42189.0,53.2404,53.2898,53.1087,53.1416,42189.0
2021-08-20 12:20:00,64.52,64.59,64.42,64.58,47316.0,53.1251,53.1828,53.0428,53.1745,47316.0
2021-08-20 12:30:00,64.58,64.63,64.53,64.56,29917.0,53.1745,53.2157,53.1334,53.1581,29917.0
2021-08-20 12:40:00,64.56,64.58,64.47,64.57,31042.0,53.1581,53.1745,53.084,53.1663,31042.0
2021-08-20 12:50:00,64.56,64.62,64.26,64.27,29029.0,53.1581,53.2075,52.9111,52.9193,29029.0
2021-08-20 13:00:00,64.28,64.42,64.28,64.36,42067.0,52.9275,53.0428,52.9275,52.9934,42067.0
2021-08-20 13:10:00,64.37,64.46,64.29,64.33,87467.0,53.0016,53.0757,52.9358,52.9687,87467.0
2021-08-20 13:20:00,64.33,64.36,64.05,64.09,30193.0,52.9687,52.9934,52.7381,52.7711,30193.0
2021-08-20 13:30:00,64.1,64.24,64.06,64.19,42500.0,52.7793,52.8946,52.7464,52.8534,42500.0
2021-08-20 13:40:00,64.19,64.24,64.13,64.16,34625.0,52.8534,52.8946,52.804,52.8287,34625.0
2021-08-20 13:50:00,64.16,64.28,64.05,64.05,36828.0,52.8287,52.9275,52.7381,52.7381,36828.0
2021-08-20 14:00:00,64.07,64.41,64.05,64.33,43873.0,52.7546,53.0346,52.7381,52.9687,43873.0
2021-08-20 14:10:00,64.31,64.49,64.27,64.44,45783.0,52.9522,53.1004,52.9193,53.0593,45783.0
2021-08-20 14:20:00,64.44,64.45,64.23,64.28,76409.0,53.0593,53.0675,52.8864,52.9275,76409.0
2021-08-20 14:30:00,64.3,64.36,64.17,64.17,39350.0,52.944,52.9934,52.837,52.837,39350.0
2021-08-20 14:40:00,64.16,64.31,64.16,64.2,51731.0,52.8287,52.9522,52.8287,52.8617,51731.0
2021-08-20 14:50:00,64.2,64.31,64.2,64.26,35186.0,52.8617,52.9522,52.8617,52.9111,35186.0
2021-08-20 15:00:00,64.26,64.34,64.23,64.26,110652.0,52.9111,52.9769,52.8864,52.9111,110652.0
2021-08-20 15:10:00,64.27,64.51,64.26,64.35,46008.0,52.9193,53.1169,52.9111,52.9852,46008.0
2021-08-20 15:20:00,64.35,64.43,64.31,64.39,31696.0,52.9852,53.051,52.9522,53.0181,31696.0
2021-08-20 15:30:00,64.39,64.52,64.36,64.52,83985.0,53.0181,53.1251,52.9934,53.1251,83985.0
2021-08-20 15:40:00,64.52,64.6,64.46,64.5,102686.0,53.1251,53.191,53.0757,53.1087,102686.0
2021-08-20 15:50:00,64.52,64.56,64.39,64.48,272826.0,53.1251,53.1581,53.0181,53.0922,272826.0
2021-08-23 09:30:00,66.87,67.25,66.34,66.48,210413.0,55.0601,55.373,54.6237,54.739,210413.0
2021-08-23 09:40:00,66.5,67.07,66.47,67.05,82879.0,54.7555,55.2248,54.7308,55.2083,82879.0
2021-08-23 09:50:00,67.06,67.4,67.06,67.18,58565.0,55.2166,55.4965,55.2166,55.3154,58565.0
2021-08-23 10:00:00,67.18,67.32,66.79,66.83,94231.0,55.3154,55.4306,54.9942,55.0272,94231.0
2021-08-23 10:10:00,66.8,67.34,66.8,67.09,90492.0,55.0025,55.4471,55.0025,55.2413,90492.0
2021-08-23 10:20:00,67.12,67.25,67.05,67.14,60295.0,55.266,55.373,55.2083,55.2824,60295.0
2021-08-23 10:30:00,67.16,67.18,66.83,67.08,70133.0,55.2989,55.3154,55.0272,55.233,70133.0
2021-08-23 10:40:00,67.09,67.38,66.89,67.36,74118.0,55.2413,55.48,55.0766,55.4636,74118.0
2021-08-23 10:50:00,67.35,67.51,67.35,67.39,112356.0,55.4553,55.5871,55.4553,55.4883,112356.0
2021-08-23 11:00:00,67.4,67.51,67.26,67.36,88202.0,55.4965,55.5871,55.3812,55.4636,88202.0
2021-08-23 11:10:00,67.42,67.6,67.4,67.55,78316.0,55.513,55.6612,55.4965,55.62,78316.0
2021-08-23 11:20:00,67.54,67.68,67.54,67.59,66871.0,55.6118,55.7271,55.6118,55.653,66871.0
2021-08-23 11:30:00,67.6,67.68,67.42,67.6,82712.0,55.6612,55.7271,55.513,55.6612,82712.0
2021-08-23 11:40:00,67.62,67.79,67.57,67.77,81317.0,55.6777,55.8176,55.6365,55.8012,81317.0
2021-08-23 11:50:00,67.78,67.83,67.66,67.7,83046.0,55.8094,55.8506,55.7106,55.7435,83046.0
2021-08-23 12:00:00,67.74,68.04,67.74,67.95,73841.0,55.7765,56.0235,55.7765,55.9494,73841.0
2021-08-23 12:10:00,67.95,68.0,67.78,67.98,63614.0,55.9494,55.9905,55.8094,55.9741,63614.0
2021-08-23 12:20:00,67.97,67.99,67.79,67.89,61569.0,55.9658,55.9823,55.8176,55.9,61569.0
2021-08-23 12:30:00,67.9,67.96,67.8,67.89,58342.0,55.9082,55.9576,55.8259,55.9,58342.0
2021-08-23 12:40:00,67.89,67.95,67.76,67.79,44303.0,55.9,55.9494,55.7929,55.8176,44303.0
2021-08-23 12:50:00,67.79,67.84,67.7,67.77,42907.0,55.8176,55.8588,55.7435,55.8012,42907.0
2021-08-23 13:00:00,67.79,67.8,67.52,67.6,42502.0,55.8176,55.8259,55.5953,55.6612,42502.0
2021-08-23 13:10:00,67.57,67.7,67.57,67.61,43382.0,55.6365,55.7435,55.6365,55.6694,43382.0
2021-08-23 13:20:00,67.62,67.71,67.58,67.69,28810.0,55.6777,55.7518,55.6447,55.7353,28810.0
2021-08-23 13:30:00,67.68,67.76,67.49,67.51,32762.0,55.7271,55.7929,55.5706,55.5871,32762.0
2021-08-23 13:40:00,67.52,67.67,67.49,67.61,41177.0,55.5953,55.7188,55.5706,55.6694,41177.0
2021-08-23 13:50:00,67.6,67.62,67.47,67.51,44918.0,55.6612,55.6777,55.5541,55.5871,44918.0
2021-08-23 14:00:00,67.52,67.7,67.52,67.68,33448.0,55.5953,55.7435,55.5953,55.7271,33448.0
2021-08-23 14:10:00,67.69,67.73,67.53,67.57,60920.0,55.7353,55.7682,55.6035,55.6365,60920.0
2021-08-23 14:20:00,67.57,67.72,67.57,67.62,29390.0,55.6365,55.76,55.6365,55.6777,29390.0
2021-08-23 14:30:00,67.61,67.8,67.58,67.79,32406.0,55.6694,55.8259,55.6447,55.8176,32406.0
2021-08-23 14:40:00,67.78,67.85,67.66,67.66,55445.0,55.8094,55.867,55.7106,55.7106,55445.0
2021-08-23 14:50:00,67.65,67.69,67.59,67.61,39153.0,55.7024,55.7353,55.653,55.6694,39153.0
2021-08-23 15:00:00,67.61,67.62,67.5,67.55,42237.0,55.6694,55.6777,55.5788,55.62,42237.0
2021-08-23 15:10:00,67.53,67.61,67.48,67.52,54427.0,55.6035,55.6694,55.5624,55.5953,54427.0
2021-08-23 15:20:00,67.53,67.66,67.53,67.66,58687.0,55.6035,55.7106,55.6035,55.7106,58687.0
2021-08-23 15:30:00,67.66,67.78,67.62,67.66,118385.0,55.7106,55.8094,55.6777,55.7106,118385.0
2021-08-23 15:40:00,67.67,67.78,67.59,67.72,134971.0,55.7188,55.8094,55.653,55.76,134971.0
2021-08-23 15:50:00,67.73,67.75,67.56,67.64,318899.0,55.7682,55.7847,55.6282,55.6941,318899.0
2021-08-24 09:30:00,68.16,68.53,67.58,68.18,156964.0,56.1223,56.4269,55.6447,56.1388,156964.0
2021-08-24 09:40:00,68.21,68.49,68.12,68.45,80378.0,56.1635,56.394,56.0893,56.3611,80378.0
2021-08-24 09:50:00,68.47,68.67,68.4,68.65,47853.0,56.3775,56.5422,56.3199,56.5257,47853.0
2021-08-24 10:00:00,68.64,68.64,67.91,67.95,116947.0,56.5175,56.5175,55.9164,55.9494,116947.0
2021-08-24 10:10:00,67.94,68.1,67.94,68.03,61381.0,55.9411,56.0729,55.9411,56.0152,61381.0
2021-08-24 10:20:00,68.04,68.08,67.78,68.06,102472.0,56.0235,56.0564,55.8094,56.0399,102472.0
2021-08-24 10:30:00,68.07,68.07,67.9,67.95,95520.0,56.0482,56.0482,55.9082,55.9494,95520.0
2021-08-24 10:40:00,67.94,67.99,67.72,67.8,149453.0,55.9411,55.9823,55.76,55.8259,149453.0
2021-08-24 10:50:00,67.82,67.91,67.67,67.72,70688.0,55.8423,55.9164,55.7188,55.76,70688.0
2021-08-24 11:00:00,67.76,68.07,67.76,67.91,32647.0,55.7929,56.0482,55.7929,55.9164,32647.0
2021-08-24 11:10:00,67.92,68.0,67.77,67.8,32712.0,55.9247,55.9905,55.8012,55.8259,32712.0
2021-08-24 11:20:00,67.8,67.89,67.71,67.77,123385.0,55.8259,55.9,55.7518,55.8012,123385.0
2021-08-24 11:30:00,67.78,67.84,67.58,67.6,51272.0,55.8094,55.8588,55.6447,55.6612,51272.0
2021-08-24 11:40:00,67.58,67.67,67.53,67.65,38156.0,55.6447,55.7188,55.6035,55.7024,38156.0
2021-08-24 11:50:00,67.66,67.69,67.47,67.57,41932.0,55.7106,55.7353,55.5541,55.6365,41932.0
2021-08-24 12:00:00,67.56,67.66,67.5,67.57,50861.0,55.6282,55.7106,55.5788,55.6365,50861.0
2021-08-24 12:10:00,67.58,67.74,67.55,67.68,40308.0,55.6447,55.7765,55.62,55.7271,40308.0
2021-08-24 12:20:00,67.69,67.78,67.69,67.77,31862.0,55.7353,55.8094,55.7353,55.8012,31862.0
2021-08-24 12:30:00,67.78,68.04,67.78,68.02,31086.0,55.8094,56.0235,55.8094,56.007,31086.0
2021-08-24 12:40:00,68.03,68.14,68.03,68.1,40423.0,56.0152,56.1058,56.0152,56.0729,40423.0
2021-08-24 12:50:00,68.11,68.16,68.08,68.14,54535.0,56.0811,56.1223,56.0564,56.1058,54535.0
2021-08-24 13:00:00,68.16,68.27,68.15,68.24,35609.0,56.1223,56.2129,56.1141,56.1882,35609.0
2021-08-24 13:10:00,68.24,68.29,68.19,68.19,31396.0,56.1882,56.2293,56.147,56.147,31396.0
2021-08-24 13:20:00,68.19,68.22,68.1,68.21,29419.0,56.147,56.1717,56.0729,56.1635,29419.0
2021-08-24 13:30:00,68.21,68.31,68.19,68.31,39263.0,56.1635,56.2458,56.147,56.2458,39263.0
2021-08-24 13:40:00,68.33,68.39,68.3,68.34,51738.0,56.2623,56.3117,56.2376,56.2705,51738.0
2021-08-24 13:50:00,68.34,68.34,68.24,68.33,35350.0,56.2705,56.2705,56.1882,56.2623,35350.0
2021-08-24 14:00:00,68.32,68.49,68.32,68.47,37246.0,56.254,56.394,56.254,56.3775,37246.0
2021-08-24 14:10:00,68.48,68.56,68.44,68.53,54066.0,56.3858,56.4516,56.3528,56.4269,54066.0
2021-08-24 14:20:00,68.53,68.54,68.39,68.54,39134.0,56.4269,56.4352,56.3117,56.4352,39134.0
2021-08-24 14:30:00,68.53,68.65,68.49,68.53,35761.0,56.4269,56.5257,56.394,56.4269,35761.0
2021-08-24 14:40:00,68.52,68.59,68.48,68.56,33040.0,56.4187,56.4763,56.3858,56.4516,33040.0
2021-08-24 14:50:00,68.58,68.59,68.47,68.49,40596.0,56.4681,56.4763,56.3775,56.394,40596.0
2021-08-24 15:00:00,68.52,68.56,68.43,68.46,56614.0,56.4187,56.4516,56.3446,56.3693,56614.0
2021-08-24 15:10:00,68.46,68.79,68.46,68.77,58439.0,56.3693,56.641,56.3693,56.6246,58439.0
2021-08-24 15:20:00,68.79,68.82,68.45,68.48,61535.0,56.641,56.6657,56.3611,56.3858,61535.0
2021-08-24 15:30:00,68.47,68.54,68.31,68.38,58044.0,56.3775,56.4352,56.2458,56.3034,58044.0
2021-08-24 15:40:00,68.38,68.48,68.32,68.32,83435.0,56.3034,56.3858,56.254,56.254,83435.0
2021-08-24 15:50:00,68.34,68.46,68.21,68.44,303160.0,56.2705,56.3693,56.1635,56.3528,303160.0
2021-08-25 09:30:00,68.55,68.55,67.82,68.32,59613.0,56.4434,56.4434,55.8423,56.254,59613.0
2021-08-25 09:40:00,68.35,68.47,68.21,68.25,23093.0,56.2787,56.3775,56.1635,56.1964,23093.0
2021-08-25 09:50:00,68.26,68.47,68.1,68.39,20915.0,56.2046,56.3775,56.0729,56.3117,20915.0
2021-08-25 10:00:00,68.37,68.45,67.97,68.05,29473.0,56.2952,56.3611,55.9658,56.0317,29473.0
2021-08-25 10:10:00,68.06,68.12,67.9,67.92,20102.0,56.0399,56.0893,55.9082,55.9247,20102.0
2021-08-25 10:20:00,67.92,67.98,67.77,67.98,34266.0,55.9247,55.9741,55.8012,55.9741,34266.0
2021-08-25 10:30:00,67.95,68.3,67.93,68.28,24926.0,55.9494,56.2376,55.9329,56.2211,24926.0
2021-08-25 10:40:00,68.3,68.43,68.28,68.37,47371.0,56.2376,56.3446,56.2211,56.2952,47371.0
2021-08-25 10:50:00,68.37,68.58,68.31,68.57,50093.0,56.2952,56.4681,56.2458,56.4599,50093.0
2021-08-25 11:00:00,68.58,68.58,68.29,68.32,35721.0,56.4681,56.4681,56.2293,56.254,35721.0
2021-08-25 11:10:00,68.35,68.47,68.14,68.14,132262.0,56.2787,56.3775,56.1058,56.1058,132262.0
2021-08-25 11:20:00,68.16,68.36,68.07,68.33,53190.0,56.1223,56.287,56.0482,56.2623,53190.0
2021-08-25 11:30:00,68.33,68.41,68.25,68.41,33405.0,56.2623,56.3281,56.1964,56.3281,33405.0
2021-08-25 11:40:00,68.44,68.57,68.41,68.55,33787.0,56.3528,56.4599,56.3281,56.4434,33787.0
2021-08-25 11:50:00,68.54,68.73,68.52,68.71,19036.0,56.4352,56.5916,56.4187,56.5751,19036.0
2021-08-25 12:00:00,68.71,68.9,68.71,68.79,50611.0,56.5751,56.7316,56.5751,56.641,50611.0
2021-08-25 12:10:00,68.78,68.84,68.66,68.75,21283.0,56.6328,56.6822,56.534,56.6081,21283.0
2021-08-25 12:20:00,68.74,68.79,68.64,68.64,18377.0,56.5999,56.641,56.5175,56.5175,18377.0
2021-08-25 12:30:00,68.64,68.76,68.64,68.72,20566.0,56.5175,56.6163,56.5175,56.5834,20566.0
2021-08-25 12:40:00,68.74,68.78,68.6,68.6,28656.0,56.5999,56.6328,56.4846,56.4846,28656.0
2021-08-25 12:50:00,68.62,68.72,68.6,68.61,18384.0,56.501,56.5834,56.4846,56.4928,18384.0
2021-08-25 13:00:00,68.61,68.83,68.61,68.83,70668.0,56.4928,56.674,56.4928,56.674,70668.0
2021-08-25 13:10:00,68.84,69.04,68.84,68.9,48483.0,56.6822,56.8469,56.6822,56.7316,48483.0
2021-08-25 13:20:00,68.89,68.98,68.86,68.97,20829.0,56.7234,56.7975,56.6987,56.7892,20829.0
2021-08-25 13:30:00,68.97,69.06,68.94,69.01,27622.0,56.7892,56.8633,56.7645,56.8222,27622.0
2021-08-25 13:40:00,69.01,69.09,69.0,69.05,25991.0,56.8222,56.888,56.8139,56.8551,25991.0
2021-08-25 13:50:00,69.07,69.11,69.03,69.07,28702.0,56.8716,56.9045,56.8386,56.8716,28702.0
2021-08-25 14:00:00,69.07,69.25,69.07,69.19,90436.0,56.8716,57.0198,56.8716,56.9704,90436.0
2021-08-25 14:10:00,69.23,69.29,69.08,69.08,32058.0,57.0033,57.0527,56.8798,56.8798,32058.0
2021-08-25 14:20:00,69.1,69.13,69.04,69.11,26916.0,56.8963,56.921,56.8469,56.9045,26916.0
2021-08-25 14:30:00,69.1,69.1,68.86,68.96,29430.0,56.8963,56.8963,56.6987,56.781,29430.0
2021-08-25 14:40:00,68.97,69.0,68.83,68.85,22026.0,56.7892,56.8139,56.674,56.6904,22026.0
2021-08-25 14:50:00,68.84,68.92,68.83,68.91,20621.0,56.6822,56.7481,56.674,56.7398,20621.0
2021-08-25 15:00:00,68.93,68.93,68.78,68.89,35559.0,56.7563,56.7563,56.6328,56.7234,35559.0
2021-08-25 15:10:00,68.88,68.94,68.68,68.7,40342.0,56.7151,56.7645,56.5504,56.5669,40342.0
2021-08-25 15:20:00,68.7,68.7,68.6,68.61,35028.0,56.5669,56.5669,56.4846,56.4928,35028.0
2021-08-25 15:30:00,68.61,68.65,68.56,68.6,38379.0,56.4928,56.5257,56.4516,56.4846,38379.0
2021-08-25 15:40:00,68.61,68.72,68.51,68.59,69425.0,56.4928,56.5834,56.4105,56.4763,69425.0
2021-08-25 15:50:00,68.59,68.75,68.59,68.73,222369.0,56.4763,56.6081,56.4763,56.5916,222369.0
2021-08-26 09:30:00,68.02,68.19,67.73,68.01,72965.0,56.007,56.147,55.7682,55.9988,72965.0
2021-08-26 09:40:00,67.97,68.35,67.75,68.1,38551.0,55.9658,56.2787,55.7847,56.0729,38551.0
2021-08-26 09:50:00,68.13,68.18,67.85,68.07,36049.0,56.0976,56.1388,55.867,56.0482,36049.0
2021-08-26 10:00:00,68.01,68.05,67.6,67.82,44589.0,55.9988,56.0317,55.6612,55.8423,44589.0
2021-08-26 10:10:00,67.82,67.99,67.79,67.92,28031.0,55.8423,55.9823,55.8176,55.9247,28031.0
2021-08-26 10:20:00,67.92,68.03,67.58,68.0,55748.0,55.9247,56.0152,55.6447,55.9905,55748.0
2021-08-26 10:30:00,67.99,68.17,67.79,67.86,65329.0,55.9823,56.1305,55.8176,55.8753,65329.0
2021-08-26 10:40:00,67.83,67.85,67.44,67.44,39423.0,55.8506,55.867,55.5294,55.5294,39423.0
2021-08-26 10:50:00,67.45,67.54,67.17,67.25,37618.0,55.5377,55.6118,55.3071,55.373,37618.0
2021-08-26 11:00:00,67.24,67.29,67.08,67.24,35869.0,55.3648,55.4059,55.233,55.3648,35869.0
2021-08-26 11:10:00,67.25,67.54,67.23,67.53,29987.0,55.373,55.6118,55.3565,55.6035,29987.0
2021-08-26 11:20:00,67.55,67.64,67.55,67.56,19669.0,55.62,55.6941,55.62,55.6282,19669.0
2021-08-26 11:30:00,67.56,67.68,67.47,67.68,17388.0,55.6282,55.7271,55.5541,55.7271,17388.0
2021-08-26 11:40:00,67.69,67.93,67.58,67.89,40016.0,55.7353,55.9329,55.6447,55.9,40016.0
2021-08-26 11:50:00,67.89,67.93,67.73,67.74,12039.0,55.9,55.9329,55.7682,55.7765,12039.0
2021-08-26 12:00:00,67.74,67.9,67.73,67.79,21517.0,55.7765,55.9082,55.7682,55.8176,21517.0
2021-08-26 12:10:00,67.77,67.83,67.73,67.76,15668.0,55.8012,55.8506,55.7682,55.7929,15668.0
2021-08-26 12:20:00,67.76,67.83,67.71,67.77,19366.0,55.7929,55.8506,55.7518,55.8012,19366.0
2021-08-26 12:30:00,67.79,68.02,67.78,67.95,105963.0,55.8176,56.007,55.8094,55.9494,105963.0
2021-08-26 12:40:00,67.97,68.02,67.91,68.0,24502.0,55.9658,56.007,55.9164,55.9905,24502.0
2021-08-26 12:50:00,68.01,68.15,67.98,68.11,29681.0,55.9988,56.1141,55.9741,56.0811,29681.0
2021-08-26 13:00:00,68.1,68.14,67.95,68.04,30372.0,56.0729,56.1058,55.9494,56.0235,30372.0
2021-08-26 13:10:00,68.05,68.05,67.88,67.89,39123.0,56.0317,56.0317,55.8917,55.9,39123.0
2021-08-26 13:20:00,67.89,67.92,67.53,67.54,38311.0,55.9,55.9247,55.6035,55.6118,38311.0
2021-08-26 13:30:00,67.55,67.63,67.51,67.59,26096.0,55.62,55.6859,55.5871,55.653,26096.0
2021-08-26 13:40:00,67.6,67.73,67.59,67.66,37415.0,55.6612,55.7682,55.653,55.7106,37415.0
2021-08-26 13:50:00,67.66,67.69,67.58,67.59,21377.0,55.7106,55.7353,55.6447,55.653,21377.0
2021-08-26 14:00:00,67.59,67.61,67.32,67.35,46736.0,55.653,55.6694,55.4306,55.4553,46736.0
2021-08-26 14:10:00,67.36,67.41,67.2,67.26,31520.0,55.4636,55.5047,55.3318,55.3812,31520.0
2021-08-26 14:20:00,67.29,67.55,67.29,67.49,57096.0,55.4059,55.62,55.4059,55.5706,57096.0
2021-08-26 14:30:00,67.5,67.63,67.47,67.63,63980.0,55.5788,55.6859,55.5541,55.6859,63980.0
2021-08-26 14:40:00,67.62,67.62,67.39,67.42,57340.0,55.6777,55.6777,55.4883,55.513,57340.0
2021-08-26 14:50:00,67.41,67.44,67.26,67.28,38688.0,55.5047,55.5294,55.3812,55.3977,38688.0
2021-08-26 15:00:00,67.28,67.28,67.02,67.08,46914.0,55.3977,55.3977,55.1836,55.233,46914.0
2021-08-26 15:10:00,67.08,67.36,67.03,67.36,50859.0,55.233,55.4636,55.1919,55.4636,50859.0
2021-08-26 15:20:00,67.36,67.41,67.23,67.27,39559.0,55.4636,55.5047,55.3565,55.3895,39559.0
2021-08-26 15:30:00,67.28,67.47,67.27,67.34,62341.0,55.3977,55.5541,55.3895,55.4471,62341.0
2021-08-26 15:40:00,67.34,67.5,67.33,67.33,112620.0,55.4471,55.5788,55.4389,55.4389,112620.0
2021-08-26 15:50:00,67.33,67.48,67.26,67.43,442517.0,55.4389,55.5624,55.3812,55.5212,442517.0
2021-08-27 09:30:00,68.4,69.18,68.4,69.13,154987.0,56.3199,56.9621,56.3199,56.921,154987.0
2021-08-27 09:40:00,69.14,69.26,69.02,69.14,72162.0,56.9292,57.028,56.8304,56.9292,72162.0
2021-08-27 09:50:00,69.14,69.31,69.1,69.21,54519.0,56.9292,57.0692,56.8963,56.9868,54519.0
2021-08-27 10:00:00,69.12,69.47,69.0,69.15,95027.0,56.9127,57.2009,56.8139,56.9374,95027.0
2021-08-27 10:10:00,69.11,69.33,68.91,69.27,138808.0,56.9045,57.0857,56.7398,57.0362,138808.0
2021-08-27 10:20:00,69.29,69.69,69.28,69.6,93216.0,57.0527,57.3821,57.0445,57.308,93216.0
2021-08-27 10:30:00,69.62,69.79,69.61,69.77,75567.0,57.3244,57.4644,57.3162,57.4479,75567.0
2021-08-27 10:40:00,69.78,69.92,69.7,69.89,55204.0,57.4562,57.5715,57.3903,57.5467,55204.0
2021-08-27 10:50:00,69.88,70.07,69.75,70.07,70579.0,57.5385,57.695,57.4315,57.695,70579.0
2021-08-27 11:00:00,70.08,70.15,69.9,70.01,79658.0,57.7032,57.7608,57.555,57.6456,79658.0
2021-08-27 11:10:00,70.03,70.08,69.89,69.92,37719.0,57.662,57.7032,57.5467,57.5715,37719.0
2021-08-27 11:20:00,69.9,69.94,69.59,69.61,50097.0,57.555,57.5879,57.2997,57.3162,50097.0
2021-08-27 11:30:00,69.61,69.85,69.61,69.82,54395.0,57.3162,57.5138,57.3162,57.4891,54395.0
2021-08-27 11:40:00,69.85,69.91,69.75,69.77,30775.0,57.5138,57.5632,57.4315,57.4479,30775.0
2021-08-27 11:50:00,69.77,69.99,69.77,69.98,28337.0,57.4479,57.6291,57.4479,57.6209,28337.0
2021-08-27 12:00:00,70.0,70.03,69.85,69.92,25867.0,57.6373,57.662,57.5138,57.5715,25867.0
2021-08-27 12:10:00,69.92,70.13,69.92,70.02,80931.0,57.5715,57.7444,57.5715,57.6538,80931.0
2021-08-27 12:20:00,70.03,70.29,70.03,70.1,58397.0,57.662,57.8761,57.662,57.7197,58397.0
2021-08-27 12:30:00,70.11,70.38,70.1,70.2,33084.0,57.7279,57.9502,57.7197,57.802,33084.0
2021-08-27 12:40:00,70.22,70.23,70.07,70.22,21257.0,57.8185,57.8267,57.695,57.8185,21257.0
2021-08-27 12:50:00,70.21,70.32,70.17,70.27,23889.0,57.8102,57.9008,57.7773,57.8596,23889.0
2021-08-27 13:00:00,70.27,70.33,70.23,70.25,25024.0,57.8596,57.909,57.8267,57.8432,25024.0
2021-08-27 13:10:00,70.24,70.35,70.23,70.31,23709.0,57.8349,57.9255,57.8267,57.8926,23709.0
2021-08-27 13:20:00,70.32,70.41,70.27,70.4,57990.0,57.9008,57.9749,57.8596,57.9667,57990.0
2021-08-27 13:30:00,70.39,70.41,70.22,70.28,45727.0,57.9584,57.9749,57.8185,57.8679,45727.0
2021-08-27 13:40:00,70.29,70.39,70.29,70.34,29975.0,57.8761,57.9584,57.8761,57.9173,29975.0
2021-08-27 13:50:00,70.34,70.4,70.25,70.39,46838.0,57.9173,57.9667,57.8432,57.9584,46838.0
2021-08-27 14:00:00,70.37,70.37,69.99,70.02,146257.0,57.942,57.942,57.6291,57.6538,146257.0
2021-08-27 14:10:00,70.02,70.1,69.88,69.9,58785.0,57.6538,57.7197,57.5385,57.555,58785.0
2021-08-27 14:20:00,69.89,69.99,69.89,69.98,34663.0,57.5467,57.6291,57.5467,57.6209,34663.0
2021-08-27 14:30:00,69.97,70.01,69.88,69.89,36510.0,57.6126,57.6456,57.5385,57.5467,36510.0
2021-08-27 14:40:00,69.9,69.94,69.6,69.64,34247.0,57.555,57.5879,57.308,57.3409,34247.0
2021-08-27 14:50:00,69.63,69.72,69.6,69.67,26245.0,57.3327,57.4068,57.308,57.3656,26245.0
2021-08-27 15:00:00,69.66,69.74,69.48,69.5,30016.0,57.3574,57.4232,57.2092,57.2256,30016.0
2021-08-27 15:10:00,69.48,69.56,69.41,69.55,38280.0,57.2092,57.275,57.1515,57.2668,38280.0
2021-08-27 15:20:00,69.55,69.6,69.49,69.58,33407.0,57.2668,57.308,57.2174,57.2915,33407.0
2021-08-27 15:30:00,69.59,69.72,69.52,69.68,56692.0,57.2997,57.4068,57.2421,57.3738,56692.0
2021-08-27 15:40:00,69.68,69.78,69.63,69.65,77110.0,57.3738,57.4562,57.3327,57.3491,77110.0
2021-08-27 15:50:00,69.67,69.72,69.55,69.62,208139.0,57.3656,57.4068,57.2668,57.3244,208139.0
2021-08-30 09:30:00,68.85,69.36,68.06,68.3,254026.0,56.6904,57.1104,56.0399,56.2376,254026.0
2021-08-30 09:40:00,68.22,68.27,67.82,67.86,109238.0,56.1717,56.2129,55.8423,55.8753,109238.0
2021-08-30 09:50:00,67.87,68.34,67.78,68.29,41759.0,55.8835,56.2705,55.8094,56.2293,41759.0
2021-08-30 10:00:00,68.32,68.34,67.6,67.61,85814.0,56.254,56.2705,55.6612,55.6694,85814.0
2021-08-30 10:10:00,67.61,67.9,67.6,67.84,67863.0,55.6694,55.9082,55.6612,55.8588,67863.0
2021-08-30 10:20:00,67.82,68.27,67.7,68.27,54173.0,55.8423,56.2129,55.7435,56.2129,54173.0
2021-08-30 10:30:00,68.26,68.39,67.98,68.31,75205.0,56.2046,56.3117,55.9741,56.2458,75205.0
2021-08-30 10:40:00,68.34,68.43,68.26,68.35,40498.0,56.2705,56.3446,56.2046,56.2787,40498.0
2021-08-30 10:50:00,68.37,68.63,68.37,68.59,61038.0,56.2952,56.5093,56.2952,56.4763,61038.0
2021-08-30 11:00:00,68.6,68.72,68.4,68.46,120773.0,56.4846,56.5834,56.3199,56.3693,120773.0
2021-08-30 11:10:00,68.47,68.74,68.44,68.47,89726.0,56.3775,56.5999,56.3528,56.3775,89726.0
2021-08-30 11:20:00,68.47,68.56,68.33,68.46,83556.0,56.3775,56.4516,56.2623,56.3693,83556.0
2021-08-30 11:30:00,68.47,68.6,68.4,68.53,36835.0,56.3775,56.4846,56.3199,56.4269,36835.0
2021-08-30 11:40:00,68.52,68.52,68.36,68.45,65987.0,56.4187,56.4187,56.287,56.3611,65987.0
2021-08-30 11:50:00,68.44,68.71,68.42,68.66,78798.0,56.3528,56.5751,56.3364,56.534,78798.0
2021-08-30 12:00:00,68.63,68.77,68.53,68.61,91287.0,56.5093,56.6246,56.4269,56.4928,91287.0
2021-08-30 12:10:00,68.62,68.62,68.44,68.51,46252.0,56.501,56.501,56.3528,56.4105,46252.0
2021-08-30 12:20:00,68.52,68.54,68.27,68.27,37883.0,56.4187,56.4352,56.2129,56.2129,37883.0
2021-08-30 12:30:00,68.28,68.44,68.27,68.29,52016.0,56.2211,56.3528,56.2129,56.2293,52016.0
2021-08-30 12:40:00,68.28,68.33,68.14,68.14,48027.0,56.2211,56.2623,56.1058,56.1058,48027.0
2021-08-30 12:50:00,68.16,68.2,67.95,67.97,86792.0,56.1223,56.1552,55.9494,55.9658,86792.0
2021-08-30 13:00:00,67.96,68.08,67.93,67.96,48745.0,55.9576,56.0564,55.9329,55.9576,48745.0
2021-08-30 13:10:00,67.97,68.04,67.78,67.84,56447.0,55.9658,56.0235,55.8094,55.8588,56447.0
2021-08-30 13:20:00,67.84,67.96,67.81,67.84,103573.0,55.8588,55.9576,55.8341,55.8588,103573.0
2021-08-30 13:30:00,67.83,67.9,67.72,67.81,54987.0,55.8506,55.9082,55.76,55.8341,54987.0
2021-08-30 13:40:00,67.81,67.94,67.78,67.85,97548.0,55.8341,55.9411,55.8094,55.867,97548.0
2021-08-30 13:50:00,67.85,67.85,67.6,67.61,87763.0,55.867,55.867,55.6612,55.6694,87763.0
2021-08-30 14:00:00,67.61,67.72,67.52,67.67,110326.0,55.6694,55.76,55.5953,55.7188,110326.0
2021-08-30 14:10:00,67.67,67.78,67.64,67.73,95662.0,55.7188,55.8094,55.6941,55.7682,95662.0
2021-08-30 14:20:00,67.72,67.82,67.69,67.77,83778.0,55.76,55.8423,55.7353,55.8012,83778.0
2021-08-30 14:30:00,67.76,67.89,67.75,67.77,145475.0,55.7929,55.9,55.7847,55.8012,145475.0
2021-08-30 14:40:00,67.77,67.89,67.75,67.89,30333.0,55.8012,55.9,55.7847,55.9,30333.0
2021-08-30 14:50:00,67.89,67.95,67.75,67.76,24202.0,55.9,55.9494,55.7847,55.7929,24202.0
2021-08-30 15:00:00,67.77,67.98,67.75,67.98,111329.0,55.8012,55.9741,55.7847,55.9741,111329.0
2021-08-30 15:10:00,67.98,68.01,67.89,68.01,54562.0,55.9741,55.9988,55.9,55.9988,54562.0
2021-08-30 15:20:00,68.01,68.05,67.84,67.84,83694.0,55.9988,56.0317,55.8588,55.8588,83694.0
2021-08-30 15:30:00,67.83,67.84,67.71,67.74,100693.0,55.8506,55.8588,55.7518,55.7765,100693.0
2021-08-30 15:40:00,67.74,67.75,67.46,67.5,144951.0,55.7765,55.7847,55.5459,55.5788,144951.0
2021-08-30 15:50:00,67.49,67.59,67.36,67.39,345647.0,55.5706,55.653,55.4636,55.4883,345647.0
2021-08-31 09:30:00,67.36,67.83,67.05,67.67,169210.0,55.4636,55.8506,55.2083,55.7188,169210.0
2021-08-31 09:40:00,67.71,67.96,67.02,67.07,64613.0,55.7518,55.9576,55.1836,55.2248,64613.0
2021-08-31 09:50:00,67.08,67.11,66.72,66.99,76055.0,55.233,55.2577,54.9366,55.1589,76055.0
2021-08-31 10:00:00,66.98,67.21,66.67,66.95,51635.0,55.1507,55.3401,54.8954,55.126,51635.0
2021-08-31 10:10:00,66.96,67.31,66.78,67.3,43243.0,55.1342,55.4224,54.986,55.4142,43243.0
2021-08-31 10:20:00,67.3,67.32,66.74,66.88,47751.0,55.4142,55.4306,54.9531,55.0683,47751.0
2021-08-31 10:30:00,66.87,67.04,66.77,66.95,62501.0,55.0601,55.2001,54.9778,55.126,62501.0
2021-08-31 10:40:00,66.95,67.21,66.95,67.18,62492.0,55.126,55.3401,55.126,55.3154,62492.0
2021-08-31 10:50:00,67.22,67.44,67.16,67.22,35706.0,55.3483,55.5294,55.2989,55.3483,35706.0
2021-08-31 11:00:00,67.19,67.44,67.17,67.31,104654.0,55.3236,55.5294,55.3071,55.4224,104654.0
2021-08-31 11:10:00,67.29,67.46,67.18,67.41,539133.0,55.4059,55.5459,55.3154,55.5047,539133.0
2021-08-31 11:20:00,67.42,67.48,67.26,67.28,72765.0,55.513,55.5624,55.3812,55.3977,72765.0
2021-08-31 11:30:00,67.29,67.39,67.17,67.27,45733.0,55.4059,55.4883,55.3071,55.3895,45733.0
2021-08-31 11:40:00,67.27,67.38,67.23,67.33,82419.0,55.3895,55.48,55.3565,55.4389,82419.0
2021-08-31 11:50:00,67.33,67.52,67.32,67.46,58935.0,55.4389,55.5953,55.4306,55.5459,58935.0
2021-08-31 12:00:00,67.45,67.66,67.42,67.56,41735.0,55.5377,55.7106,55.513,55.6282,41735.0
2021-08-31 12:10:00,67.56,67.63,67.45,67.58,44726.0,55.6282,55.6859,55.5377,55.6447,44726.0
2021-08-31 12:20:00,67.59,67.77,67.59,67.76,47165.0,55.653,55.8012,55.653,55.7929,47165.0
2021-08-31 12:30:00,67.76,67.87,67.72,67.85,44511.0,55.7929,55.8835,55.76,55.867,44511.0
2021-08-31 12:40:00,67.84,68.01,67.82,67.88,48391.0,55.8588,55.9988,55.8423,55.8917,48391.0
2021-08-31 12:50:00,67.87,67.91,67.74,67.76,74330.0,55.8835,55.9164,55.7765,55.7929,74330.0
2021-08-31 13:00:00,67.76,67.86,67.66,67.81,24280.0,55.7929,55.8753,55.7106,55.8341,24280.0
2021-08-31 13:10:00,67.81,67.96,67.69,67.7,25834.0,55.8341,55.9576,55.7353,55.7435,25834.0
2021-08-31 13:20:00,67.71,67.98,67.69,67.98,43857.0,55.7518,55.9741,55.7353,55.9741,43857.0
2021-08-31 13:30:00,67.98,68.05,67.93,68.0,41950.0,55.9741,56.0317,55.9329,55.9905,41950.0
2021-08-31 13:40:00,68.01,68.14,67.87,68.11,75705.0,55.9988,56.1058,55.8835,56.0811,75705.0
2021-08-31 13:50:00,68.11,68.19,68.09,68.15,27119.0,56.0811,56.147,56.0646,56.1141,27119.0
2021-08-31 14:00:00,68.15,68.21,67.91,67.92,24520.0,56.1141,56.1635,55.9164,55.9247,24520.0
2021-08-31 14:10:00,67.94,68.17,67.91,68.16,43047.0,55.9411,56.1305,55.9164,56.1223,43047.0
2021-08-31 14:20:00,68.16,68.18,67.92,67.94,31797.0,56.1223,56.1388,55.9247,55.9411,31797.0
2021-08-31 14:30:00,67.95,68.04,67.9,68.0,25751.0,55.9494,56.0235,55.9082,55.9905,25751.0
2021-08-31 14:40:00,68.01,68.02,67.8,67.84,40088.0,55.9988,56.007,55.8259,55.8588,40088.0
2021-08-31 14:50:00,67.83,67.94,67.82,67.91,24102.0,55.8506,55.9411,55.8423,55.9164,24102.0
2021-08-31 15:00:00,67.91,67.99,67.75,67.75,38141.0,55.9164,55.9823,55.7847,55.7847,38141.0
2021-08-31 15:10:00,67.73,67.74,67.56,67.59,34986.0,55.7682,55.7765,55.6282,55.653,34986.0
2021-08-31 15:20:00,67.59,67.83,67.44,67.75,68248.0,55.653,55.8506,55.5294,55.7847,68248.0
2021-08-31 15:30:00,67.76,67.77,67.58,67.67,67252.0,55.7929,55.8012,55.6447,55.7188,67252.0
2021-08-31 15:40:00,67.67,67.67,67.39,67.53,92876.0,55.7188,55.7188,55.4883,55.6035,92876.0
2021-08-31 15:50:00,67.53,67.6,67.31,67.5,325556.0,55.6035,55.6612,55.4224,55.5788,325556.0
2021-09-01 09:30:00,67.72,68.02,67.35,67.72,118372.0,55.76,56.007,55.4553,55.76,118372.0
2021-09-01 09:40:00,67.72,67.74,67.24,67.37,38005.0,55.76,55.7765,55.3648,55.4718,38005.0
2021-09-01 09:50:00,67.39,67.51,67.22,67.29,32649.0,55.4883,55.5871,55.3483,55.4059,32649.0
2021-09-01 10:00:00,67.34,67.52,67.21,67.35,37568.0,55.4471,55.5953,55.3401,55.4553,37568.0
2021-09-01 10:10:00,67.37,67.41,67.1,67.2,54612.0,55.4718,55.5047,55.2495,55.3318,54612.0
2021-09-01 10:20:00,67.18,67.37,67.18,67.32,29452.0,55.3154,55.4718,55.3154,55.4306,29452.0
2021-09-01 10:30:00,67.35,67.69,67.06,67.14,45656.0,55.4553,55.7353,55.2166,55.2824,45656.0
2021-09-01 10:40:00,67.14,67.3,67.1,67.23,28772.0,55.2824,55.4142,55.2495,55.3565,28772.0
2021-09-01 10:50:00,67.2,67.22,66.87,66.93,49170.0,55.3318,55.3483,55.0601,55.1095,49170.0
2021-09-01 11:00:00,66.9,66.96,66.69,66.8,42507.0,55.0848,55.1342,54.9119,55.0025,42507.0
2021-09-01 11:10:00,66.8,66.83,66.51,66.83,68063.0,55.0025,55.0272,54.7637,55.0272,68063.0
2021-09-01 11:20:00,66.86,66.87,66.6,66.63,49533.0,55.0519,55.0601,54.8378,54.8625,49533.0
2021-09-01 11:30:00,66.62,66.64,66.47,66.55,156983.0,54.8543,54.8707,54.7308,54.7966,156983.0
2021-09-01 11:40:00,66.53,66.54,66.37,66.5,119030.0,54.7802,54.7884,54.6484,54.7555,119030.0
2021-09-01 11:50:00,66.5,66.64,66.39,66.41,107482.0,54.7555,54.8707,54.6649,54.6814,107482.0
2021-09-01 12:00:00,66.42,66.5,66.28,66.35,78067.0,54.6896,54.7555,54.5743,54.6319,78067.0
2021-09-01 12:10:00,66.31,66.49,66.28,66.31,64160.0,54.599,54.7472,54.5743,54.599,64160.0
2021-09-01 12:20:00,66.3,66.49,66.28,66.48,38530.0,54.5908,54.7472,54.5743,54.739,38530.0
2021-09-01 12:30:00,66.47,66.58,66.41,66.49,85788.0,54.7308,54.8213,54.6814,54.7472,85788.0
2021-09-01 12:40:00,66.5,66.56,66.34,66.45,44614.0,54.7555,54.8049,54.6237,54.7143,44614.0
2021-09-01 12:50:00,66.47,66.56,66.37,66.44,37724.0,54.7308,54.8049,54.6484,54.7061,37724.0
2021-09-01 13:00:00,66.44,66.5,66.4,66.41,30320.0,54.7061,54.7555,54.6731,54.6814,30320.0
2021-09-01 13:10:00,66.41,66.45,66.28,66.29,45886.0,54.6814,54.7143,54.5743,54.5825,45886.0
2021-09-01 13:20:00,66.28,66.39,66.23,66.36,45742.0,54.5743,54.6649,54.5331,54.6402,45742.0
2021-09-01 13:30:00,66.35,66.52,66.31,66.49,27322.0,54.6319,54.7719,54.599,54.7472,27322.0
2021-09-01 13:40:00,66.5,66.59,66.4,66.4,48831.0,54.7555,54.8296,54.6731,54.6731,48831.0
2021-09-01 13:50:00,66.39,66.49,66.35,66.47,27485.0,54.6649,54.7472,54.6319,54.7308,27485.0
2021-09-01 14:00:00,66.48,66.49,66.39,66.4,24898.0,54.739,54.7472,54.6649,54.6731,24898.0
2021-09-01 14:10:00,66.4,66.44,66.22,66.24,49721.0,54.6731,54.7061,54.5249,54.5414,49721.0
2021-09-01 14:20:00,66.24,66.3,66.16,66.23,53012.0,54.5414,54.5908,54.4755,54.5331,53012.0
2021-09-01 14:30:00,66.22,66.24,66.05,66.11,51545.0,54.5249,54.5414,54.3849,54.4343,51545.0
2021-09-01 14:40:00,66.12,66.36,66.11,66.26,59603.0,54.4426,54.6402,54.4343,54.5578,59603.0
2021-09-01 14:50:00,66.27,66.36,66.21,66.36,31248.0,54.5661,54.6402,54.5167,54.6402,31248.0
2021-09-01 15:00:00,66.36,66.39,66.11,66.13,63780.0,54.6402,54.6649,54.4343,54.4508,63780.0
2021-09-01 15:10:00,66.13,66.23,66.08,66.2,81232.0,54.4508,54.5331,54.4096,54.5084,81232.0
2021-09-01 15:20:00,66.2,66.29,66.18,66.24,57789.0,54.5084,54.5825,54.492,54.5414,57789.0
2021-09-01 15:30:00,66.24,66.4,66.23,66.3,62662.0,54.5414,54.6731,54.5331,54.5908,62662.0
2021-09-01 15:40:00,66.31,66.44,66.26,66.42,78589.0,54.599,54.7061,54.5578,54.6896,78589.0
2021-09-01 15:50:00,66.43,66.43,66.22,66.36,280621.0,54.6978,54.6978,54.5249,54.6402,280621.0
2021-09-02 09:30:00,67.0,67.75,66.93,67.31,178852.0,55.1672,55.7847,55.1095,55.4224,178852.0
2021-09-02 09:40:00,67.37,67.75,67.22,67.27,59940.0,55.4718,55.7847,55.3483,55.3895,59940.0
2021-09-02 09:50:00,67.28,67.83,67.12,67.74,63598.0,55.3977,55.8506,55.266,55.7765,63598.0
2021-09-02 10:00:00,67.76,68.47,67.75,68.43,108246.0,55.7929,56.3775,55.7847,56.3446,108246.0
2021-09-02 10:10:00,68.41,68.89,68.36,68.86,80951.0,56.3281,56.7234,56.287,56.6987,80951.0
2021-09-02 10:20:00,68.85,68.97,68.72,68.96,82235.0,56.6904,56.7892,56.5834,56.781,82235.0
2021-09-02 10:30:00,68.97,69.31,68.97,69.02,183444.0,56.7892,57.0692,56.7892,56.8304,183444.0
2021-09-02 10:40:00,69.03,69.15,68.93,69.11,121170.0,56.8386,56.9374,56.7563,56.9045,121170.0
2021-09-02 10:50:00,69.12,69.21,68.95,69.0,65777.0,56.9127,56.9868,56.7728,56.8139,65777.0
2021-09-02 11:00:00,68.99,69.22,68.95,69.07,29651.0,56.8057,56.9951,56.7728,56.8716,29651.0
2021-09-02 11:10:00,69.07,69.18,68.96,68.98,64155.0,56.8716,56.9621,56.781,56.7975,64155.0
2021-09-02 11:20:00,68.99,69.03,68.81,69.01,44813.0,56.8057,56.8386,56.6575,56.8222,44813.0
2021-09-02 11:30:00,69.01,69.12,68.95,68.97,51967.0,56.8222,56.9127,56.7728,56.7892,51967.0
2021-09-02 11:40:00,68.97,69.36,68.97,69.3,60262.0,56.7892,57.1104,56.7892,57.0609,60262.0
2021-09-02 11:50:00,69.31,69.52,69.29,69.51,79254.0,57.0692,57.2421,57.0527,57.2339,79254.0
2021-09-02 12:00:00,69.51,69.51,69.24,69.26,58389.0,57.2339,57.2339,57.0115,57.028,58389.0
2021-09-02 12:10:00,69.25,69.26,69.07,69.08,43193.0,57.0198,57.028,56.8716,56.8798,43193.0
2021-09-02 12:20:00,69.07,69.15,68.97,69.1,33200.0,56.8716,56.9374,56.7892,56.8963,33200.0
2021-09-02 12:30:00,69.12,69.13,69.03,69.13,19388.0,56.9127,56.921,56.8386,56.921,19388.0
2021-09-02 12:40:00,69.13,69.21,69.03,69.09,28003.0,56.921,56.9868,56.8386,56.888,28003.0
2021-09-02 12:50:00,69.09,69.32,69.05,69.27,40878.0,56.888,57.0774,56.8551,57.0362,40878.0
2021-09-02 13:00:00,69.26,69.3,69.04,69.14,57136.0,57.028,57.0609,56.8469,56.9292,57136.0
2021-09-02 13:10:00,69.15,69.15,68.84,68.84,45482.0,56.9374,56.9374,56.6822,56.6822,45482.0
2021-09-02 13:20:00,68.85,68.91,68.61,68.65,78112.0,56.6904,56.7398,56.4928,56.5257,78112.0
2021-09-02 13:30:00,68.66,68.75,68.61,68.71,35725.0,56.534,56.6081,56.4928,56.5751,35725.0
2021-09-02 13:40:00,68.7,68.78,68.65,68.65,21009.0,56.5669,56.6328,56.5257,56.5257,21009.0
2021-09-02 13:50:00,68.66,68.7,68.58,68.64,42424.0,56.534,56.5669,56.4681,56.5175,42424.0
2021-09-02 14:00:00,68.63,68.63,68.31,68.53,57440.0,56.5093,56.5093,56.2458,56.4269,57440.0
2021-09-02 14:10:00,68.5,68.5,68.29,68.39,47943.0,56.4022,56.4022,56.2293,56.3117,47943.0
2021-09-02 14:20:00,68.4,68.48,68.36,68.4,31149.0,56.3199,56.3858,56.287,56.3199,31149.0
2021-09-02 14:30:00,68.43,68.47,68.35,68.37,23089.0,56.3446,56.3775,56.2787,56.2952,23089.0
2021-09-02 14:40:00,68.36,68.47,68.31,68.41,28048.0,56.287,56.3775,56.2458,56.3281,28048.0
2021-09-02 14:50:00,68.4,68.43,68.28,68.41,34698.0,56.3199,56.3446,56.2211,56.3281,34698.0
2021-09-02 15:00:00,68.44,68.58,68.43,68.44,32224.0,56.3528,56.4681,56.3446,56.3528,32224.0
2021-09-02 15:10:00,68.44,68.53,68.4,68.49,51779.0,56.3528,56.4269,56.3199,56.394,51779.0
2021-09-02 15:20:00,68.49,68.59,68.41,68.53,50020.0,56.394,56.4763,56.3281,56.4269,50020.0
2021-09-02 15:30:00,68.53,68.55,68.23,68.24,62519.0,56.4269,56.4434,56.1799,56.1882,62519.0
2021-09-02 15:40:00,68.23,68.25,68.09,68.09,71140.0,56.1799,56.1964,56.0646,56.0646,71140.0
2021-09-02 15:50:00,68.1,68.37,68.09,68.37,217996.0,56.0729,56.2952,56.0646,56.2952,217996.0
2021-09-03 09:30:00,68.01,68.36,67.5,67.71,120323.0,55.9988,56.287,55.5788,55.7518,120323.0
2021-09-03 09:40:00,67.72,68.54,67.71,68.48,57171.0,55.76,56.4352,55.7518,56.3858,57171.0
2021-09-03 09:50:00,68.54,68.56,67.88,67.88,64301.0,56.4352,56.4516,55.8917,55.8917,64301.0
2021-09-03 10:00:00,67.89,67.97,67.78,67.85,49973.0,55.9,55.9658,55.8094,55.867,49973.0
2021-09-03 10:10:00,67.9,68.32,67.89,68.18,32121.0,55.9082,56.254,55.9,56.1388,32121.0
2021-09-03 10:20:00,68.08,68.21,67.62,67.65,34775.0,56.0564,56.1635,55.6777,55.7024,34775.0
2021-09-03 10:30:00,67.66,67.8,67.58,67.61,35481.0,55.7106,55.8259,55.6447,55.6694,35481.0
2021-09-03 10:40:00,67.63,67.65,67.33,67.33,39053.0,55.6859,55.7024,55.4389,55.4389,39053.0
2021-09-03 10:50:00,67.36,67.6,67.31,67.54,33486.0,55.4636,55.6612,55.4224,55.6118,33486.0
2021-09-03 11:00:00,67.58,67.71,67.46,67.68,49087.0,55.6447,55.7518,55.5459,55.7271,49087.0
2021-09-03 11:10:00,67.67,67.67,67.42,67.47,36022.0,55.7188,55.7188,55.513,55.5541,36022.0
2021-09-03 11:20:00,67.45,67.46,67.24,67.37,25600.0,55.5377,55.5459,55.3648,55.4718,25600.0
2021-09-03 11:30:00,67.36,67.45,67.31,67.37,20673.0,55.4636,55.5377,55.4224,55.4718,20673.0
2021-09-03 11:40:00,67.36,67.66,67.28,67.66,25764.0,55.4636,55.7106,55.3977,55.7106,25764.0
2021-09-03 11:50:00,67.65,67.65,67.49,67.49,12559.0,55.7024,55.7024,55.5706,55.5706,12559.0
2021-09-03 12:00:00,67.5,67.5,67.31,67.39,25776.0,55.5788,55.5788,55.4224,55.4883,25776.0
2021-09-03 12:10:00,67.4,67.4,67.21,67.23,31531.0,55.4965,55.4965,55.3401,55.3565,31531.0
2021-09-03 12:20:00,67.24,67.41,67.24,67.4,19364.0,55.3648,55.5047,55.3648,55.4965,19364.0
2021-09-03 12:30:00,67.41,67.41,67.32,67.35,16116.0,55.5047,55.5047,55.4306,55.4553,16116.0
2021-09-03 12:40:00,67.37,67.5,67.32,67.49,22857.0,55.4718,55.5788,55.4306,55.5706,22857.0
2021-09-03 12:50:00,67.5,67.52,67.38,67.51,46605.0,55.5788,55.5953,55.48,55.5871,46605.0
2021-09-03 13:00:00,67.5,67.69,67.43,67.61,91169.0,55.5788,55.7353,55.5212,55.6694,91169.0
2021-09-03 13:10:00,67.62,67.74,67.56,67.56,42510.0,55.6777,55.7765,55.6282,55.6282,42510.0
2021-09-03 13:20:00,67.57,67.72,67.56,67.68,35121.0,55.6365,55.76,55.6282,55.7271,35121.0
2021-09-03 13:30:00,67.68,67.86,67.67,67.84,23401.0,55.7271,55.8753,55.7188,55.8588,23401.0
2021-09-03 13:40:00,67.85,67.88,67.64,67.64,48231.0,55.867,55.8917,55.6941,55.6941,48231.0
2021-09-03 13:50:00,67.65,67.7,67.56,67.7,26125.0,55.7024,55.7435,55.6282,55.7435,26125.0
2021-09-03 14:00:00,67.71,67.85,67.68,67.85,30282.0,55.7518,55.867,55.7271,55.867,30282.0
2021-09-03 14:10:00,67.85,67.98,67.78,67.97,25695.0,55.867,55.9741,55.8094,55.9658,25695.0
2021-09-03 14:20:00,67.97,68.08,67.97,68.02,32765.0,55.9658,56.0564,55.9658,56.007,32765.0
2021-09-03 14:30:00,68.02,68.04,67.95,68.02,20625.0,56.007,56.0235,55.9494,56.007,20625.0
2021-09-03 14:40:00,68.02,68.02,67.89,67.96,20105.0,56.007,56.007,55.9,55.9576,20105.0
2021-09-03 14:50:00,67.97,68.14,67.97,68.13,67586.0,55.9658,56.1058,55.9658,56.0976,67586.0
2021-09-03 15:00:00,68.13,68.18,68.09,68.16,54452.0,56.0976,56.1388,56.0646,56.1223,54452.0
2021-09-03 15:10:00,68.16,68.24,68.13,68.22,39580.0,56.1223,56.1882,56.0976,56.1717,39580.0
2021-09-03 15:20:00,68.21,68.21,67.88,67.89,49008.0,56.1635,56.1635,55.8917,55.9,49008.0
2021-09-03 15:30:00,67.9,68.1,67.9,68.02,59778.0,55.9082,56.0729,55.9082,56.007,59778.0
2021-09-03 15:40:00,68.02,68.05,67.85,67.92,68944.0,56.007,56.0317,55.867,55.9247,68944.0
2021-09-03 15:50:00,67.92,68.04,67.92,67.99,185359.0,55.9247,56.0235,55.9247,55.9823,185359.0
2021-09-07 09:30:00,67.32,67.98,67.15,67.85,107988.0,55.4306,55.9741,55.2907,55.867,107988.0
2021-09-07 09:40:00,67.85,68.32,67.77,68.31,23972.0,55.867,56.254,55.8012,56.2458,23972.0
2021-09-07 09:50:00,68.32,68.32,67.78,67.78,38399.0,56.254,56.254,55.8094,55.8094,38399.0
2021-09-07 10:00:00,67.79,68.31,67.77,68.13,37080.0,55.8176,56.2458,55.8012,56.0976,37080.0
2021-09-07 10:10:00,68.11,68.21,67.97,68.05,32398.0,56.0811,56.1635,55.9658,56.0317,32398.0
2021-09-07 10:20:00,68.05,68.16,67.39,67.41,31479.0,56.0317,56.1223,55.4883,55.5047,31479.0
2021-09-07 10:30:00,67.41,67.41,67.17,67.25,39963.0,55.5047,55.5047,55.3071,55.373,39963.0
2021-09-07 10:40:00,67.24,67.28,67.09,67.1,36029.0,55.3648,55.3977,55.2413,55.2495,36029.0
2021-09-07 10:50:00,67.08,67.27,67.01,67.26,35059.0,55.233,55.3895,55.1754,55.3812,35059.0
2021-09-07 11:00:00,67.26,67.26,66.97,67.02,61242.0,55.3812,55.3812,55.1424,55.1836,61242.0
2021-09-07 11:10:00,67.01,67.21,66.95,67.21,47605.0,55.1754,55.3401,55.126,55.3401,47605.0
2021-09-07 11:20:00,67.19,67.4,67.08,67.38,20483.0,55.3236,55.4965,55.233,55.48,20483.0
2021-09-07 11:30:00,67.37,67.44,67.33,67.35,21793.0,55.4718,55.5294,55.4389,55.4553,21793.0
2021-09-07 11:40:00,67.33,67.4,67.28,67.31,16179.0,55.4389,55.4965,55.3977,55.4224,16179.0
2021-09-07 11:50:00,67.31,67.31,67.05,67.07,22395.0,55.4224,55.4224,55.2083,55.2248,22395.0
2021-09-07 12:00:00,67.07,67.32,67.02,67.24,23827.0,55.2248,55.4306,55.1836,55.3648,23827.0
2021-09-07 12:10:00,67.23,67.32,67.11,67.11,39911.0,55.3565,55.4306,55.2577,55.2577,39911.0
2021-09-07 12:20:00,67.08,67.12,67.01,67.09,24517.0,55.233,55.266,55.1754,55.2413,24517.0
2021-09-07 12:30:00,67.07,67.21,67.07,67.13,42999.0,55.2248,55.3401,55.2248,55.2742,42999.0
2021-09-07 12:40:00,67.15,67.34,67.15,67.33,20670.0,55.2907,55.4471,55.2907,55.4389,20670.0
2021-09-07 12:50:00,67.33,67.37,67.26,67.28,27869.0,55.4389,55.4718,55.3812,55.3977,27869.0
2021-09-07 13:00:00,67.28,67.32,67.18,67.24,56101.0,55.3977,55.4306,55.3154,55.3648,56101.0
2021-09-07 13:10:00,67.23,67.43,67.19,67.43,72255.0,55.3565,55.5212,55.3236,55.5212,72255.0
2021-09-07 13:20:00,67.44,67.49,67.34,67.4,45750.0,55.5294,55.5706,55.4471,55.4965,45750.0
2021-09-07 13:30:00,67.39,67.43,67.35,67.43,31985.0,55.4883,55.5212,55.4553,55.5212,31985.0
2021-09-07 13:40:00,67.42,67.47,67.39,67.47,40344.0,55.513,55.5541,55.4883,55.5541,40344.0
2021-09-07 13:50:00,67.46,67.6,67.42,67.55,32586.0,55.5459,55.6612,55.513,55.62,32586.0
2021-09-07 14:00:00,67.56,67.56,67.34,67.35,30646.0,55.6282,55.6282,55.4471,55.4553,30646.0
2021-09-07 14:10:00,67.36,67.4,67.28,67.29,26836.0,55.4636,55.4965,55.3977,55.4059,26836.0
2021-09-07 14:20:00,67.29,67.32,67.25,67.32,23003.0,55.4059,55.4306,55.373,55.4306,23003.0
2021-09-07 14:30:00,67.31,67.49,67.27,67.48,34350.0,55.4224,55.5706,55.3895,55.5624,34350.0
2021-09-07 14:40:00,67.5,67.54,67.43,67.43,28441.0,55.5788,55.6118,55.5212,55.5212,28441.0
2021-09-07 14:50:00,67.43,67.52,67.42,67.43,22615.0,55.5212,55.5953,55.513,55.5212,22615.0
2021-09-07 15:00:00,67.46,67.62,67.46,67.54,28300.0,55.5459,55.6777,55.5459,55.6118,28300.0
2021-09-07 15:10:00,67.55,67.55,67.42,67.45,24852.0,55.62,55.62,55.513,55.5377,24852.0
2021-09-07 15:20:00,67.44,67.55,67.39,67.48,48377.0,55.5294,55.62,55.4883,55.5624,48377.0
2021-09-07 15:30:00,67.48,67.68,67.45,67.63,36269.0,55.5624,55.7271,55.5377,55.6859,36269.0
2021-09-07 15:40:00,67.63,67.73,67.59,67.69,57953.0,55.6859,55.7682,55.653,55.7353,57953.0
2021-09-07 15:50:00,67.69,67.78,67.61,67.68,199116.0,55.7353,55.8094,55.6694,55.7271,199116.0
2021-09-08 09:30:00,68.28,68.56,68.01,68.3,73561.0,56.2211,56.4516,55.9988,56.2376,73561.0
2021-09-08 09:40:00,68.32,68.52,68.16,68.28,53102.0,56.254,56.4187,56.1223,56.2211,53102.0
2021-09-08 09:50:00,68.28,68.35,68.02,68.05,21354.0,56.2211,56.2787,56.007,56.0317,21354.0
2021-09-08 10:00:00,68.0,68.26,67.78,68.15,42685.0,55.9905,56.2046,55.8094,56.1141,42685.0
2021-09-08 10:10:00,68.15,68.15,67.83,68.01,42882.0,56.1141,56.1141,55.8506,55.9988,42882.0
2021-09-08 10:20:00,68.01,68.32,67.92,68.12,114382.0,55.9988,56.254,55.9247,56.0893,114382.0
2021-09-08 10:30:00,68.12,68.24,67.72,67.75,87946.0,56.0893,56.1882,55.76,55.7847,87946.0
2021-09-08 10:40:00,67.75,67.75,67.2,67.33,51699.0,55.7847,55.7847,55.3318,55.4389,51699.0
2021-09-08 10:50:00,67.31,67.38,66.91,66.97,77364.0,55.4224,55.48,55.093,55.1424,77364.0
2021-09-08 11:00:00,66.97,67.23,66.95,67.17,90449.0,55.1424,55.3565,55.126,55.3071,90449.0
2021-09-08 11:10:00,67.16,67.31,67.15,67.28,30320.0,55.2989,55.4224,55.2907,55.3977,30320.0
2021-09-08 11:20:00,67.32,67.35,67.14,67.14,25285.0,55.4306,55.4553,55.2824,55.2824,25285.0
2021-09-08 11:30:00,67.16,67.33,67.01,67.07,65226.0,55.2989,55.4389,55.1754,55.2248,65226.0
2021-09-08 11:40:00,67.07,67.33,67.07,67.2,31900.0,55.2248,55.4389,55.2248,55.3318,31900.0
2021-09-08 11:50:00,67.19,67.2,66.95,67.04,23808.0,55.3236,55.3318,55.126,55.2001,23808.0
2021-09-08 12:00:00,67.03,67.23,66.96,67.23,46373.0,55.1919,55.3565,55.1342,55.3565,46373.0
2021-09-08 12:10:00,67.25,67.53,67.25,67.53,38979.0,55.373,55.6035,55.373,55.6035,38979.0
2021-09-08 12:20:00,67.53,67.55,67.39,67.4,23084.0,55.6035,55.62,55.4883,55.4965,23084.0
2021-09-08 12:30:00,67.4,67.52,67.35,67.45,35505.0,55.4965,55.5953,55.4553,55.5377,35505.0
2021-09-08 12:40:00,67.45,67.48,67.25,67.31,15467.0,55.5377,55.5624,55.373,55.4224,15467.0
2021-09-08 12:50:00,67.3,67.42,67.27,67.39,18318.0,55.4142,55.513,55.3895,55.4883,18318.0
2021-09-08 13:00:00,67.39,67.39,67.11,67.11,18990.0,55.4883,55.4883,55.2577,55.2577,18990.0
2021-09-08 13:10:00,67.1,67.12,66.91,67.0,31439.0,55.2495,55.266,55.093,55.1672,31439.0
2021-09-08 13:20:00,67.02,67.03,66.85,67.03,84941.0,55.1836,55.1919,55.0436,55.1919,84941.0
2021-09-08 13:30:00,67.02,67.04,66.95,66.98,40744.0,55.1836,55.2001,55.126,55.1507,40744.0
2021-09-08 13:40:00,66.98,67.12,66.96,67.11,19260.0,55.1507,55.266,55.1342,55.2577,19260.0
2021-09-08 13:50:00,67.13,67.19,67.1,67.11,16163.0,55.2742,55.3236,55.2495,55.2577,16163.0
2021-09-08 14:00:00,67.12,67.26,67.03,67.22,25972.0,55.266,55.3812,55.1919,55.3483,25972.0
2021-09-08 14:10:00,67.22,67.32,67.17,67.17,20622.0,55.3483,55.4306,55.3071,55.3071,20622.0
2021-09-08 14:20:00,67.18,67.24,67.13,67.23,29589.0,55.3154,55.3648,55.2742,55.3565,29589.0
2021-09-08 14:30:00,67.23,67.48,67.2,67.46,31909.0,55.3565,55.5624,55.3318,55.5459,31909.0
2021-09-08 14:40:00,67.48,67.48,67.33,67.33,33962.0,55.5624,55.5624,55.4389,55.4389,33962.0
2021-09-08 14:50:00,67.34,67.53,67.31,67.5,47282.0,55.4471,55.6035,55.4224,55.5788,47282.0
2021-09-08 15:00:00,67.49,67.54,67.41,67.49,44648.0,55.5706,55.6118,55.5047,55.5706,44648.0
2021-09-08 15:10:00,67.49,67.67,67.49,67.55,59346.0,55.5706,55.7188,55.5706,55.62,59346.0
2021-09-08 15:20:00,67.55,67.59,67.4,67.42,56320.0,55.62,55.653,55.4965,55.513,56320.0
2021-09-08 15:30:00,67.42,67.49,67.3,67.3,86041.0,55.513,55.5706,55.4142,55.4142,86041.0
2021-09-08 15:40:00,67.31,67.36,67.18,67.2,92068.0,55.4224,55.4636,55.3154,55.3318,92068.0
2021-09-08 15:50:00,67.19,67.27,67.12,67.17,266657.0,55.3236,55.3895,55.266,55.3071,266657.0
2021-09-09 09:30:00,66.67,66.82,66.07,66.78,87294.0,54.8954,55.0189,54.4014,54.986,87294.0
2021-09-09 09:40:00,66.75,67.15,66.57,66.61,95031.0,54.9613,55.2907,54.8131,54.846,95031.0
2021-09-09 09:50:00,66.61,67.15,66.58,67.11,88061.0,54.846,55.2907,54.8213,55.2577,88061.0
2021-09-09 10:00:00,67.13,67.31,67.03,67.17,60471.0,55.2742,55.4224,55.1919,55.3071,60471.0
2021-09-09 10:10:00,67.09,67.72,67.09,67.7,52207.0,55.2413,55.76,55.2413,55.7435,52207.0
2021-09-09 10:20:00,67.74,67.77,67.39,67.58,42912.0,55.7765,55.8012,55.4883,55.6447,42912.0
2021-09-09 10:30:00,67.53,68.2,67.53,68.06,59163.0,55.6035,56.1552,55.6035,56.0399,59163.0
2021-09-09 10:40:00,68.02,68.16,67.91,68.11,30149.0,56.007,56.1223,55.9164,56.0811,30149.0
2021-09-09 10:50:00,68.06,68.16,67.97,68.07,29721.0,56.0399,56.1223,55.9658,56.0482,29721.0
2021-09-09 11:00:00,68.03,68.11,67.95,68.01,27075.0,56.0152,56.0811,55.9494,55.9988,27075.0
2021-09-09 11:10:00,67.98,68.07,67.75,67.75,19149.0,55.9741,56.0482,55.7847,55.7847,19149.0
2021-09-09 11:20:00,67.77,67.8,67.42,67.45,67949.0,55.8012,55.8259,55.513,55.5377,67949.0
2021-09-09 11:30:00,67.44,67.66,67.43,67.66,53096.0,55.5294,55.7106,55.5212,55.7106,53096.0
2021-09-09 11:40:00,67.68,67.73,67.57,67.58,25741.0,55.7271,55.7682,55.6365,55.6447,25741.0
2021-09-09 11:50:00,67.57,67.64,67.48,67.64,35789.0,55.6365,55.6941,55.5624,55.6941,35789.0
2021-09-09 12:00:00,67.64,67.69,67.46,67.56,38215.0,55.6941,55.7353,55.5459,55.6282,38215.0
2021-09-09 12:10:00,67.55,67.55,67.32,67.42,58931.0,55.62,55.62,55.4306,55.513,58931.0
2021-09-09 12:20:00,67.43,67.53,67.42,67.45,38859.0,55.5212,55.6035,55.513,55.5377,38859.0
2021-09-09 12:30:00,67.44,67.62,67.41,67.59,24776.0,55.5294,55.6777,55.5047,55.653,24776.0
2021-09-09 12:40:00,67.6,67.64,67.53,67.58,18254.0,55.6612,55.6941,55.6035,55.6447,18254.0
2021-09-09 12:50:00,67.57,67.61,67.39,67.45,25030.0,55.6365,55.6694,55.4883,55.5377,25030.0
2021-09-09 13:00:00,67.45,67.56,67.38,67.54,25959.0,55.5377,55.6282,55.48,55.6118,25959.0
2021-09-09 13:10:00,67.53,67.55,67.33,67.38,99940.0,55.6035,55.62,55.4389,55.48,99940.0
2021-09-09 13:20:00,67.4,67.4,67.03,67.13,114480.0,55.4965,55.4965,55.1919,55.2742,114480.0
2021-09-09 13:30:00,67.13,67.13,66.8,66.87,62771.0,55.2742,55.2742,55.0025,55.0601,62771.0
2021-09-09 13:40:00,66.89,67.15,66.87,67.11,46927.0,55.0766,55.2907,55.0601,55.2577,46927.0
2021-09-09 13:50:00,67.11,67.18,67.05,67.08,20818.0,55.2577,55.3154,55.2083,55.233,20818.0
2021-09-09 14:00:00,67.08,67.25,66.93,67.2,48658.0,55.233,55.373,55.1095,55.3318,48658.0
2021-09-09 14:10:00,67.2,67.24,67.12,67.17,23420.0,55.3318,55.3648,55.266,55.3071,23420.0
2021-09-09 14:20:00,67.14,67.2,67.04,67.09,31287.0,55.2824,55.3318,55.2001,55.2413,31287.0
2021-09-09 14:30:00,67.11,67.11,67.02,67.04,24663.0,55.2577,55.2577,55.1836,55.2001,24663.0
2021-09-09 14:40:00,67.03,67.19,67.0,67.17,46012.0,55.1919,55.3236,55.1672,55.3071,46012.0
2021-09-09 14:50:00,67.18,67.24,67.07,67.09,22569.0,55.3154,55.3648,55.2248,55.2413,22569.0
2021-09-09 15:00:00,67.11,67.2,67.06,67.08,53771.0,55.2577,55.3318,55.2166,55.233,53771.0
2021-09-09 15:10:00,67.09,67.23,67.05,67.13,25658.0,55.2413,55.3565,55.2083,55.2742,25658.0
2021-09-09 15:20:00,67.13,67.23,67.11,67.11,23364.0,55.2742,55.3565,55.2577,55.2577,23364.0
2021-09-09 15:30:00,67.11,67.55,67.07,67.48,60486.0,55.2577,55.62,55.2248,55.5624,60486.0
2021-09-09 15:40:00,67.48,67.68,67.47,67.54,87073.0,55.5624,55.7271,55.5541,55.6118,87073.0
2021-09-09 15:50:00,67.55,67.62,67.31,67.36,264276.0,55.62,55.6777,55.4224,55.4636,264276.0
2021-09-10 09:30:00,68.49,68.85,68.37,68.76,87230.0,56.394,56.6904,56.2952,56.6163,87230.0
2021-09-10 09:40:00,68.72,68.92,68.38,68.4,74778.0,56.5834,56.7481,56.3034,56.3199,74778.0
2021-09-10 09:50:00,68.38,68.38,67.93,67.93,89970.0,56.3034,56.3034,55.9329,55.9329,89970.0
2021-09-10 10:00:00,67.95,67.95,67.4,67.6,35567.0,55.9494,55.9494,55.4965,55.6612,35567.0
2021-09-10 10:10:00,67.56,67.72,67.45,67.67,36513.0,55.6282,55.76,55.5377,55.7188,36513.0
2021-09-10 10:20:00,67.66,67.68,67.52,67.61,29302.0,55.7106,55.7271,55.5953,55.6694,29302.0
2021-09-10 10:30:00,67.61,67.61,67.19,67.34,31477.0,55.6694,55.6694,55.3236,55.4471,31477.0
2021-09-10 10:40:00,67.34,67.52,67.3,67.41,20082.0,55.4471,55.5953,55.4142,55.5047,20082.0
2021-09-10 10:50:00,67.41,67.5,67.13,67.3,22426.0,55.5047,55.5788,55.2742,55.4142,22426.0
2021-09-10 11:00:00,67.3,67.41,67.24,67.33,23992.0,55.4142,55.5047,55.3648,55.4389,23992.0
2021-09-10 11:10:00,67.31,67.33,66.97,67.03,96800.0,55.4224,55.4389,55.1424,55.1919,96800.0
2021-09-10 11:20:00,67.01,67.38,66.96,67.36,47854.0,55.1754,55.48,55.1342,55.4636,47854.0
2021-09-10 11:30:00,67.35,67.65,67.34,67.6,20416.0,55.4553,55.7024,55.4471,55.6612,20416.0
2021-09-10 11:40:00,67.59,67.59,67.35,67.35,47776.0,55.653,55.653,55.4553,55.4553,47776.0
2021-09-10 11:50:00,67.35,67.72,67.35,67.72,29536.0,55.4553,55.76,55.4553,55.76,29536.0
2021-09-10 12:00:00,67.72,67.8,67.67,67.75,42342.0,55.76,55.8259,55.7188,55.7847,42342.0
2021-09-10 12:10:00,67.73,67.89,67.69,67.86,50705.0,55.7682,55.9,55.7353,55.8753,50705.0
2021-09-10 12:20:00,67.87,67.9,67.78,67.88,38267.0,55.8835,55.9082,55.8094,55.8917,38267.0
2021-09-10 12:30:00,67.88,67.98,67.85,67.95,23169.0,55.8917,55.9741,55.867,55.9494,23169.0
2021-09-10 12:40:00,67.95,67.98,67.78,67.82,36750.0,55.9494,55.9741,55.8094,55.8423,36750.0
2021-09-10 12:50:00,67.81,67.83,67.72,67.79,29892.0,55.8341,55.8506,55.76,55.8176,29892.0
2021-09-10 13:00:00,67.78,67.89,67.71,67.74,19813.0,55.8094,55.9,55.7518,55.7765,19813.0
2021-09-10 13:10:00,67.74,67.8,67.66,67.75,14978.0,55.7765,55.8259,55.7106,55.7847,14978.0
2021-09-10 13:20:00,67.75,67.76,67.66,67.71,14724.0,55.7847,55.7929,55.7106,55.7518,14724.0
2021-09-10 13:30:00,67.74,67.76,67.65,67.72,20746.0,55.7765,55.7929,55.7024,55.76,20746.0
2021-09-10 13:40:00,67.74,67.77,67.64,67.69,21537.0,55.7765,55.8012,55.6941,55.7353,21537.0
2021-09-10 13:50:00,67.69,67.7,67.58,67.67,15053.0,55.7353,55.7435,55.6447,55.7188,15053.0
2021-09-10 14:00:00,67.69,67.75,67.54,67.64,56475.0,55.7353,55.7847,55.6118,55.6941,56475.0
2021-09-10 14:10:00,67.65,67.68,67.57,67.64,27124.0,55.7024,55.7271,55.6365,55.6941,27124.0
2021-09-10 14:20:00,67.65,67.65,67.5,67.51,30692.0,55.7024,55.7024,55.5788,55.5871,30692.0
2021-09-10 14:30:00,67.51,67.51,67.32,67.4,41353.0,55.5871,55.5871,55.4306,55.4965,41353.0
2021-09-10 14:40:00,67.4,67.47,67.33,67.41,34585.0,55.4965,55.5541,55.4389,55.5047,34585.0
2021-09-10 14:50:00,67.41,67.44,67.36,67.37,37934.0,55.5047,55.5294,55.4636,55.4718,37934.0
2021-09-10 15:00:00,67.36,67.45,67.31,67.42,41324.0,55.4636,55.5377,55.4224,55.513,41324.0
2021-09-10 15:10:00,67.43,67.49,67.31,67.39,35349.0,55.5212,55.5706,55.4224,55.4883,35349.0
2021-09-10 15:20:00,67.41,67.45,67.21,67.23,50093.0,55.5047,55.5377,55.3401,55.3565,50093.0
2021-09-10 15:30:00,67.22,67.35,67.2,67.29,78378.0,55.3483,55.4553,55.3318,55.4059,78378.0
2021-09-10 15:40:00,67.28,67.33,67.21,67.22,55260.0,55.3977,55.4389,55.3401,55.3483,55260.0
2021-09-10 15:50:00,67.23,67.29,67.09,67.12,218787.0,55.3565,55.4059,55.2413,55.266,218787.0
2021-09-13 09:30:00,69.14,70.57,69.08,70.48,287968.0,56.9292,58.1067,56.8798,58.0325,287968.0
2021-09-13 09:40:00,70.43,71.02,70.36,70.79,162990.0,57.9914,58.4772,57.9337,58.2878,162990.0
2021-09-13 09:50:00,70.8,71.38,70.21,70.23,196080.0,58.296,58.7736,57.8102,57.8267,196080.0
2021-09-13 10:00:00,70.24,70.48,69.73,69.75,182563.0,57.8349,58.0325,57.415,57.4315,182563.0
2021-09-13 10:10:00,69.74,70.26,69.6,70.21,94416.0,57.4232,57.8514,57.308,57.8102,94416.0
2021-09-13 10:20:00,70.19,70.41,69.95,69.96,113640.0,57.7938,57.9749,57.5962,57.6044,113640.0
2021-09-13 10:30:00,69.93,70.12,69.85,70.06,79322.0,57.5797,57.7361,57.5138,57.6867,79322.0
2021-09-13 10:40:00,70.09,70.21,69.87,69.98,84044.0,57.7114,57.8102,57.5303,57.6209,84044.0
2021-09-13 10:50:00,69.97,69.98,69.58,69.64,69478.0,57.6126,57.6209,57.2915,57.3409,69478.0
2021-09-13 11:00:00,69.64,69.92,69.47,69.83,58149.0,57.3409,57.5715,57.2009,57.4973,58149.0
2021-09-13 11:10:00,69.82,69.82,69.18,69.3,62859.0,57.4891,57.4891,56.9621,57.0609,62859.0
2021-09-13 11:20:00,69.31,69.84,69.28,69.82,61184.0,57.0692,57.5056,57.0445,57.4891,61184.0
2021-09-13 11:30:00,69.8,70.03,69.66,70.02,106859.0,57.4726,57.662,57.3574,57.6538,106859.0
2021-09-13 11:40:00,70.04,70.11,69.78,69.86,70741.0,57.6703,57.7279,57.4562,57.522,70741.0
2021-09-13 11:50:00,69.86,70.0,69.69,69.91,112561.0,57.522,57.6373,57.3821,57.5632,112561.0
2021-09-13 12:00:00,69.91,70.08,69.72,69.99,72789.0,57.5632,57.7032,57.4068,57.6291,72789.0
2021-09-13 12:10:00,70.01,70.27,70.0,70.22,195810.0,57.6456,57.8596,57.6373,57.8185,195810.0
2021-09-13 12:20:00,70.22,70.35,70.05,70.18,60035.0,57.8185,57.9255,57.6785,57.7855,60035.0
2021-09-13 12:30:00,70.21,70.47,70.15,70.39,74707.0,57.8102,58.0243,57.7608,57.9584,74707.0
2021-09-13 12:40:00,70.4,70.41,70.15,70.24,50900.0,57.9667,57.9749,57.7608,57.8349,50900.0
2021-09-13 12:50:00,70.26,70.37,70.22,70.32,49435.0,57.8514,57.942,57.8185,57.9008,49435.0
2021-09-13 13:00:00,70.34,70.54,70.33,70.47,46471.0,57.9173,58.082,57.909,58.0243,46471.0
2021-09-13 13:10:00,70.46,70.59,70.15,70.2,177545.0,58.0161,58.1231,57.7608,57.802,177545.0
2021-09-13 13:20:00,70.2,70.22,69.89,69.95,56734.0,57.802,57.8185,57.5467,57.5962,56734.0
2021-09-13 13:30:00,69.94,70.08,69.82,69.97,32620.0,57.5879,57.7032,57.4891,57.6126,32620.0
2021-09-13 13:40:00,69.95,69.98,69.76,69.89,30802.0,57.5962,57.6209,57.4397,57.5467,30802.0
2021-09-13 13:50:00,69.85,69.97,69.8,69.93,40309.0,57.5138,57.6126,57.4726,57.5797,40309.0
2021-09-13 14:00:00,69.94,70.24,69.94,70.08,36155.0,57.5879,57.8349,57.5879,57.7032,36155.0
2021-09-13 14:10:00,70.05,70.08,69.76,69.89,52183.0,57.6785,57.7032,57.4397,57.5467,52183.0
2021-09-13 14:20:00,69.87,70.0,69.74,69.97,46078.0,57.5303,57.6373,57.4232,57.6126,46078.0
2021-09-13 14:30:00,70.0,70.0,69.82,69.88,44658.0,57.6373,57.6373,57.4891,57.5385,44658.0
2021-09-13 14:40:00,69.87,70.19,69.87,70.08,50801.0,57.5303,57.7938,57.5303,57.7032,50801.0
2021-09-13 14:50:00,70.08,70.12,69.98,70.04,47334.0,57.7032,57.7361,57.6209,57.6703,47334.0
2021-09-13 15:00:00,70.04,70.04,69.46,69.59,51691.0,57.6703,57.6703,57.1927,57.2997,51691.0
2021-09-13 15:10:00,69.6,69.84,69.6,69.79,46865.0,57.308,57.5056,57.308,57.4644,46865.0
2021-09-13 15:20:00,69.78,70.0,69.7,69.98,54517.0,57.4562,57.6373,57.3903,57.6209,54517.0
2021-09-13 15:30:00,69.99,70.12,69.87,70.04,87544.0,57.6291,57.7361,57.5303,57.6703,87544.0
2021-09-13 15:40:00,70.03,70.12,69.96,70.01,109771.0,57.662,57.7361,57.6044,57.6456,109771.0
2021-09-13 15:50:00,70.01,70.19,69.99,70.1,366469.0,57.6456,57.7938,57.6291,57.7197,366469.0
2021-09-14 09:30:00,70.73,70.95,70.26,70.73,223138.0,58.2384,58.4195,57.8514,58.2384,223138.0
2021-09-14 09:40:00,70.75,70.94,70.27,70.35,93788.0,58.2549,58.4113,57.8596,57.9255,93788.0
2021-09-14 09:50:00,70.37,70.54,69.86,69.9,103986.0,57.942,58.082,57.522,57.555,103986.0
2021-09-14 10:00:00,69.87,70.06,69.51,69.92,121921.0,57.5303,57.6867,57.2339,57.5715,121921.0
2021-09-14 10:10:00,69.98,70.1,69.73,70.07,90652.0,57.6209,57.7197,57.415,57.695,90652.0
2021-09-14 10:20:00,70.06,70.07,69.68,69.79,145838.0,57.6867,57.695,57.3738,57.4644,145838.0
2021-09-14 10:30:00,69.79,69.87,69.48,69.5,113421.0,57.4644,57.5303,57.2092,57.2256,113421.0
2021-09-14 10:40:00,69.49,69.97,69.36,69.95,61995.0,57.2174,57.6126,57.1104,57.5962,61995.0
2021-09-14 10:50:00,69.95,69.95,69.65,69.73,78758.0,57.5962,57.5962,57.3491,57.415,78758.0
2021-09-14 11:00:00,69.73,70.09,69.72,70.07,75937.0,57.415,57.7114,57.4068,57.695,75937.0
2021-09-14 11:10:00,70.07,70.15,69.99,70.02,66307.0,57.695,57.7608,57.6291,57.6538,66307.0
2021-09-14 11:20:00,70.02,70.14,69.96,70.04,69715.0,57.6538,57.7526,57.6044,57.6703,69715.0
2021-09-14 11:30:00,70.04,70.11,69.94,70.08,76809.0,57.6703,57.7279,57.5879,57.7032,76809.0
2021-09-14 11:40:00,70.08,70.08,69.81,69.99,76488.0,57.7032,57.7032,57.4809,57.6291,76488.0
2021-09-14 11:50:00,70.0,70.04,69.89,69.97,59414.0,57.6373,57.6703,57.5467,57.6126,59414.0
2021-09-14 12:00:00,69.97,70.22,69.93,70.12,30749.0,57.6126,57.8185,57.5797,57.7361,30749.0
2021-09-14 12:10:00,70.14,70.25,70.1,70.14,26436.0,57.7526,57.8432,57.7197,57.7526,26436.0
2021-09-14 12:20:00,70.11,70.25,70.11,70.24,40649.0,57.7279,57.8432,57.7279,57.8349,40649.0
2021-09-14 12:30:00,70.25,70.35,70.17,70.28,87934.0,57.8432,57.9255,57.7773,57.8679,87934.0
2021-09-14 12:40:00,70.29,70.38,70.24,70.35,80192.0,57.8761,57.9502,57.8349,57.9255,80192.0
2021-09-14 12:50:00,70.35,70.39,70.12,70.12,48380.0,57.9255,57.9584,57.7361,57.7361,48380.0
2021-09-14 13:00:00,70.13,70.15,69.98,70.0,103299.0,57.7444,57.7608,57.6209,57.6373,103299.0
2021-09-14 13:10:00,70.01,70.03,69.76,69.94,57925.0,57.6456,57.662,57.4397,57.5879,57925.0
2021-09-14 13:20:00,69.97,70.06,69.91,70.0,54605.0,57.6126,57.6867,57.5632,57.6373,54605.0
2021-09-14 13:30:00,70.01,70.1,69.91,70.1,46951.0,57.6456,57.7197,57.5632,57.7197,46951.0
2021-09-14 13:40:00,70.13,70.32,70.12,70.19,39093.0,57.7444,57.9008,57.7361,57.7938,39093.0
2021-09-14 13:50:00,70.18,70.29,70.14,70.22,42024.0,57.7855,57.8761,57.7526,57.8185,42024.0
2021-09-14 14:00:00,70.21,70.21,70.01,70.09,59758.0,57.8102,57.8102,57.6456,57.7114,59758.0
2021-09-14 14:10:00,70.1,70.12,69.91,69.96,58147.0,57.7197,57.7361,57.5632,57.6044,58147.0
2021-09-14 14:20:00,69.95,70.0,69.82,69.85,49352.0,57.5962,57.6373,57.4891,57.5138,49352.0
2021-09-14 14:30:00,69.85,69.85,69.64,69.73,60454.0,57.5138,57.5138,57.3409,57.415,60454.0
2021-09-14 14:40:00,69.73,69.89,69.62,69.63,72702.0,57.415,57.5467,57.3244,57.3327,72702.0
2021-09-14 14:50:00,69.63,69.78,69.57,69.69,82727.0,57.3327,57.4562,57.2833,57.3821,82727.0
2021-09-14 15:00:00,69.68,69.7,69.57,69.61,106152.0,57.3738,57.3903,57.2833,57.3162,106152.0
2021-09-14 15:10:00,69.6,69.62,69.17,69.24,57233.0,57.308,57.3244,56.9539,57.0115,57233.0
2021-09-14 15:20:00,69.22,69.5,69.17,69.3,85650.0,56.9951,57.2256,56.9539,57.0609,85650.0
2021-09-14 15:30:00,69.3,69.46,69.21,69.4,117595.0,57.0609,57.1927,56.9868,57.1433,117595.0
2021-09-14 15:40:00,69.4,69.48,69.21,69.24,104780.0,57.1433,57.2092,56.9868,57.0115,104780.0
2021-09-14 15:50:00,69.23,69.59,69.2,69.53,385440.0,57.0033,57.2997,56.9786,57.2503,385440.0
2021-09-15 09:30:00,71.18,72.07,71.02,72.02,150473.0,58.6089,59.3417,58.4772,59.3006,150473.0
2021-09-15 09:40:00,72.05,73.4,72.01,73.19,233223.0,59.3253,60.4368,59.2923,60.2639,233223.0
2021-09-15 09:50:00,73.22,73.52,72.98,73.41,307360.0,60.2886,60.5357,60.091,60.4451,307360.0
2021-09-15 10:00:00,73.45,73.7,73.1,73.36,119021.0,60.478,60.6839,60.1898,60.4039,119021.0
2021-09-15 10:10:00,73.35,73.97,73.31,73.95,181452.0,60.3957,60.9062,60.3627,60.8897,181452.0
2021-09-15 10:20:00,73.95,74.25,73.75,74.11,136296.0,60.8897,61.1367,60.725,61.0215,136296.0
2021-09-15 10:30:00,74.11,74.6,74.04,74.27,208340.0,61.0215,61.4249,60.9638,61.1532,208340.0
2021-09-15 10:40:00,74.26,74.29,73.75,74.11,176093.0,61.145,61.1697,60.725,61.0215,176093.0
2021-09-15 10:50:00,74.13,74.25,73.81,74.11,128302.0,61.0379,61.1367,60.7744,61.0215,128302.0
2021-09-15 11:00:00,74.12,74.53,73.97,74.44,85712.0,61.0297,61.3673,60.9062,61.2932,85712.0
2021-09-15 11:10:00,74.41,74.73,74.37,74.62,126849.0,61.2685,61.532,61.2355,61.4414,126849.0
2021-09-15 11:20:00,74.61,74.71,74.36,74.39,110982.0,61.4332,61.5155,61.2273,61.252,110982.0
2021-09-15 11:30:00,74.39,74.49,74.17,74.18,148031.0,61.252,61.3343,61.0709,61.0791,148031.0
2021-09-15 11:40:00,74.19,74.47,74.17,74.29,88613.0,61.0873,61.3179,61.0709,61.1697,88613.0
2021-09-15 11:50:00,74.31,74.4,74.09,74.19,59678.0,61.1861,61.2602,61.005,61.0873,59678.0
2021-09-15 12:00:00,74.17,74.21,73.92,74.05,165142.0,61.0709,61.1038,60.865,60.9721,165142.0
2021-09-15 12:10:00,74.06,74.36,74.05,74.32,67409.0,60.9803,61.2273,60.9721,61.1944,67409.0
2021-09-15 12:20:00,74.31,74.48,74.19,74.28,54037.0,61.1861,61.3261,61.0873,61.1614,54037.0
2021-09-15 12:30:00,74.29,74.45,74.21,74.43,87664.0,61.1697,61.3014,61.1038,61.2849,87664.0
2021-09-15 12:40:00,74.47,74.66,74.31,74.46,77107.0,61.3179,61.4743,61.1861,61.3096,77107.0
2021-09-15 12:50:00,74.47,74.65,74.37,74.58,71241.0,61.3179,61.4661,61.2355,61.4084,71241.0
2021-09-15 13:00:00,74.57,74.63,74.29,74.34,79028.0,61.4002,61.4496,61.1697,61.2108,79028.0
2021-09-15 13:10:00,74.34,74.54,74.27,74.34,80138.0,61.2108,61.3755,61.1532,61.2108,80138.0
2021-09-15 13:20:00,74.33,74.51,74.26,74.42,70236.0,61.2026,61.3508,61.145,61.2767,70236.0
2021-09-15 13:30:00,74.42,74.7,74.39,74.59,88828.0,61.2767,61.5073,61.252,61.4167,88828.0
2021-09-15 13:40:00,74.59,74.67,74.51,74.64,49560.0,61.4167,61.4826,61.3508,61.4579,49560.0
2021-09-15 13:50:00,74.64,74.66,74.32,74.33,63583.0,61.4579,61.4743,61.1944,61.2026,63583.0
2021-09-15 14:00:00,74.34,74.49,74.32,74.41,85897.0,61.2108,61.3343,61.1944,61.2685,85897.0
2021-09-15 14:10:00,74.42,74.67,74.4,74.64,50755.0,61.2767,61.4826,61.2602,61.4579,50755.0
2021-09-15 14:20:00,74.65,74.87,74.6,74.71,59150.0,61.4661,61.6472,61.4249,61.5155,59150.0
2021-09-15 14:30:00,74.7,74.79,74.69,74.76,69000.0,61.5073,61.5814,61.499,61.5567,69000.0
2021-09-15 14:40:00,74.76,74.93,74.76,74.85,95034.0,61.5567,61.6966,61.5567,61.6308,95034.0
2021-09-15 14:50:00,74.85,75.08,74.85,74.97,122167.0,61.6308,61.8201,61.6308,61.7296,122167.0
2021-09-15 15:00:00,74.98,74.98,74.84,74.91,91444.0,61.7378,61.7378,61.6225,61.6802,91444.0
2021-09-15 15:10:00,74.91,75.25,74.91,75.24,123591.0,61.6802,61.9601,61.6802,61.9519,123591.0
2021-09-15 15:20:00,75.25,75.43,75.14,75.25,196690.0,61.9601,62.1083,61.8695,61.9601,196690.0
2021-09-15 15:30:00,75.25,75.4,75.12,75.3,205243.0,61.9601,62.0836,61.8531,62.0013,205243.0
2021-09-15 15:40:00,75.31,75.43,75.21,75.32,265215.0,62.0095,62.1083,61.9272,62.0178,265215.0
2021-09-15 15:50:00,75.33,75.49,75.29,75.3,702571.0,62.026,62.1577,61.9931,62.0013,702571.0
2021-09-16 09:30:00,74.81,75.36,74.44,75.35,240780.0,61.5978,62.0507,61.2932,62.0425,240780.0
2021-09-16 09:40:00,75.34,75.45,74.78,75.13,117083.0,62.0342,62.1248,61.5731,61.8613,117083.0
2021-09-16 09:50:00,75.13,75.3,74.62,74.68,149853.0,61.8613,62.0013,61.4414,61.4908,149853.0
2021-09-16 10:00:00,74.68,74.89,74.43,74.63,98432.0,61.4908,61.6637,61.2849,61.4496,98432.0
2021-09-16 10:10:00,74.62,74.62,74.08,74.16,56708.0,61.4414,61.4414,60.9968,61.0626,56708.0
2021-09-16 10:20:00,74.14,74.44,74.14,74.44,28063.0,61.0462,61.2932,61.0462,61.2932,28063.0
2021-09-16 10:30:00,74.43,74.79,74.41,74.67,86748.0,61.2849,61.5814,61.2685,61.4826,86748.0
2021-09-16 10:40:00,74.65,74.65,74.21,74.36,62195.0,61.4661,61.4661,61.1038,61.2273,62195.0
2021-09-16 10:50:00,74.35,74.39,74.09,74.31,69809.0,61.2191,61.252,61.005,61.1861,69809.0
2021-09-16 11:00:00,74.29,74.34,74.09,74.22,125317.0,61.1697,61.2108,61.005,61.112,125317.0
2021-09-16 11:10:00,74.21,74.35,73.96,73.99,89768.0,61.1038,61.2191,60.8979,60.9226,89768.0
2021-09-16 11:20:00,74.0,74.0,73.4,73.53,94625.0,60.9309,60.9309,60.4368,60.5439,94625.0
2021-09-16 11:30:00,73.53,73.73,73.53,73.72,55690.0,60.5439,60.7086,60.5439,60.7003,55690.0
2021-09-16 11:40:00,73.73,73.77,73.53,73.62,64650.0,60.7086,60.7415,60.5439,60.618,64650.0
2021-09-16 11:50:00,73.57,73.81,73.5,73.77,28138.0,60.5768,60.7744,60.5192,60.7415,28138.0
2021-09-16 12:00:00,73.76,73.84,73.67,73.73,43808.0,60.7333,60.7991,60.6592,60.7086,43808.0
2021-09-16 12:10:00,73.73,73.73,73.51,73.62,30814.0,60.7086,60.7086,60.5274,60.618,30814.0
2021-09-16 12:20:00,73.61,73.68,73.46,73.54,25689.0,60.6098,60.6674,60.4863,60.5521,25689.0
2021-09-16 12:30:00,73.54,73.62,73.48,73.5,25212.0,60.5521,60.618,60.5027,60.5192,25212.0
2021-09-16 12:40:00,73.5,73.84,73.48,73.83,54272.0,60.5192,60.7991,60.5027,60.7909,54272.0
2021-09-16 12:50:00,73.82,73.85,73.71,73.82,42132.0,60.7827,60.8074,60.6921,60.7827,42132.0
2021-09-16 13:00:00,73.8,73.8,73.59,73.64,29114.0,60.7662,60.7662,60.5933,60.6345,29114.0
2021-09-16 13:10:00,73.63,73.76,73.62,73.74,37587.0,60.6262,60.7333,60.618,60.7168,37587.0
2021-09-16 13:20:00,73.75,73.83,73.75,73.77,38287.0,60.725,60.7909,60.725,60.7415,38287.0
2021-09-16 13:30:00,73.76,73.77,73.57,73.67,30129.0,60.7333,60.7415,60.5768,60.6592,30129.0
2021-09-16 13:40:00,73.67,73.74,73.59,73.7,32123.0,60.6592,60.7168,60.5933,60.6839,32123.0
2021-09-16 13:50:00,73.7,74.15,73.7,74.07,65166.0,60.6839,61.0544,60.6839,60.9885,65166.0
2021-09-16 14:00:00,74.05,74.05,73.87,73.95,69305.0,60.9721,60.9721,60.8238,60.8897,69305.0
2021-09-16 14:10:00,73.97,74.27,73.96,74.15,55951.0,60.9062,61.1532,60.8979,61.0544,55951.0
2021-09-16 14:20:00,74.15,74.25,74.11,74.18,40064.0,61.0544,61.1367,61.0215,61.0791,40064.0
2021-09-16 14:30:00,74.19,74.34,74.17,74.26,40873.0,61.0873,61.2108,61.0709,61.145,40873.0
2021-09-16 14:40:00,74.27,74.27,74.1,74.2,58422.0,61.1532,61.1532,61.0132,61.0956,58422.0
2021-09-16 14:50:00,74.19,74.41,74.13,74.4,72800.0,61.0873,61.2685,61.0379,61.2602,72800.0
2021-09-16 15:00:00,74.39,74.66,74.28,74.56,58901.0,61.252,61.4743,61.1614,61.392,58901.0
2021-09-16 15:10:00,74.58,74.62,74.35,74.47,37920.0,61.4084,61.4414,61.2191,61.3179,37920.0
2021-09-16 15:20:00,74.47,74.5,74.34,74.37,77057.0,61.3179,61.3426,61.2108,61.2355,77057.0
2021-09-16 15:30:00,74.37,74.43,74.1,74.16,119199.0,61.2355,61.2849,61.0132,61.0626,119199.0
2021-09-16 15:40:00,74.17,74.24,74.05,74.05,117204.0,61.0709,61.1285,60.9721,60.9721,117204.0
2021-09-16 15:50:00,74.07,74.16,73.88,74.01,403819.0,60.9885,61.0626,60.8321,60.9391,403819.0
2021-09-17 09:30:00,74.04,74.93,73.92,74.28,728684.0,60.9638,61.6966,60.865,61.1614,728684.0
2021-09-17 09:40:00,74.33,74.73,74.32,74.34,76496.0,61.2026,61.532,61.1944,61.2108,76496.0
2021-09-17 09:50:00,74.3,74.6,73.86,73.9,46285.0,61.1779,61.4249,60.8156,60.8485,46285.0
2021-09-17 10:00:00,73.91,74.1,73.82,73.82,108195.0,60.8568,61.0132,60.7827,60.7827,108195.0
2021-09-17 10:10:00,73.82,74.08,73.7,74.05,50151.0,60.7827,60.9968,60.6839,60.9721,50151.0
2021-09-17 10:20:00,74.03,74.21,73.98,74.07,52498.0,60.9556,61.1038,60.9144,60.9885,52498.0
2021-09-17 10:30:00,74.05,74.18,73.85,73.94,71632.0,60.9721,61.0791,60.8074,60.8815,71632.0
2021-09-17 10:40:00,73.92,73.95,73.61,73.82,43189.0,60.865,60.8897,60.6098,60.7827,43189.0
2021-09-17 10:50:00,73.85,73.89,73.71,73.8,27160.0,60.8074,60.8403,60.6921,60.7662,27160.0
2021-09-17 11:00:00,73.77,73.82,73.55,73.55,22754.0,60.7415,60.7827,60.5604,60.5604,22754.0
2021-09-17 11:10:00,73.54,73.88,73.49,73.84,60275.0,60.5521,60.8321,60.511,60.7991,60275.0
2021-09-17 11:20:00,73.85,73.88,73.51,73.59,62922.0,60.8074,60.8321,60.5274,60.5933,62922.0
2021-09-17 11:30:00,73.57,73.93,73.5,73.89,71905.0,60.5768,60.8732,60.5192,60.8403,71905.0
2021-09-17 11:40:00,73.89,73.89,73.69,73.8,24005.0,60.8403,60.8403,60.6756,60.7662,24005.0
2021-09-17 11:50:00,73.81,73.82,73.67,73.77,21036.0,60.7744,60.7827,60.6592,60.7415,21036.0
2021-09-17 12:00:00,73.76,73.78,73.64,73.77,31393.0,60.7333,60.7497,60.6345,60.7415,31393.0
2021-09-17 12:10:00,73.76,73.87,73.76,73.82,17599.0,60.7333,60.8238,60.7333,60.7827,17599.0
2021-09-17 12:20:00,73.84,74.03,73.79,73.89,40313.0,60.7991,60.9556,60.758,60.8403,40313.0
2021-09-17 12:30:00,73.91,74.28,73.91,74.19,35882.0,60.8568,61.1614,60.8568,61.0873,35882.0
2021-09-17 12:40:00,74.23,74.28,74.09,74.19,26852.0,61.1203,61.1614,61.005,61.0873,26852.0
2021-09-17 12:50:00,74.18,74.2,73.88,73.9,21898.0,61.0791,61.0956,60.8321,60.8485,21898.0
2021-09-17 13:00:00,73.92,73.99,73.84,73.89,22105.0,60.865,60.9226,60.7991,60.8403,22105.0
2021-09-17 13:10:00,73.92,74.01,73.87,73.97,75082.0,60.865,60.9391,60.8238,60.9062,75082.0
2021-09-17 13:20:00,73.95,74.07,73.91,74.05,25811.0,60.8897,60.9885,60.8568,60.9721,25811.0
2021-09-17 13:30:00,74.06,74.13,73.87,74.06,39214.0,60.9803,61.0379,60.8238,60.9803,39214.0
2021-09-17 13:40:00,74.06,74.15,73.83,73.83,33145.0,60.9803,61.0544,60.7909,60.7909,33145.0
2021-09-17 13:50:00,73.84,73.92,73.78,73.91,47526.0,60.7991,60.865,60.7497,60.8568,47526.0
2021-09-17 14:00:00,73.91,73.96,73.81,73.9,27601.0,60.8568,60.8979,60.7744,60.8485,27601.0
2021-09-17 14:10:00,73.9,73.95,73.74,73.8,47864.0,60.8485,60.8897,60.7168,60.7662,47864.0
2021-09-17 14:20:00,73.79,73.97,73.78,73.83,33213.0,60.758,60.9062,60.7497,60.7909,33213.0
2021-09-17 14:30:00,73.81,73.83,73.69,73.76,22983.0,60.7744,60.7909,60.6756,60.7333,22983.0
2021-09-17 14:40:00,73.75,74.34,73.74,74.33,87190.0,60.725,61.2108,60.7168,61.2026,87190.0
2021-09-17 14:50:00,74.32,74.37,74.1,74.11,46764.0,61.1944,61.2355,61.0132,61.0215,46764.0
2021-09-17 15:00:00,74.11,74.29,74.11,74.17,29734.0,61.0215,61.1697,61.0215,61.0709,29734.0
2021-09-17 15:10:00,74.16,74.25,74.04,74.23,41377.0,61.0626,61.1367,60.9638,61.1203,41377.0
2021-09-17 15:20:00,74.23,74.33,74.2,74.25,91832.0,61.1203,61.2026,61.0956,61.1367,91832.0
2021-09-17 15:30:00,74.25,74.34,74.14,74.17,96691.0,61.1367,61.2108,61.0462,61.0709,96691.0
2021-09-17 15:40:00,74.18,74.41,74.15,74.3,164159.0,61.0791,61.2685,61.0544,61.1779,164159.0
2021-09-17 15:50:00,74.33,74.43,74.12,74.24,367215.0,61.2026,61.2849,61.0297,61.1285,367215.0
2021-09-20 09:30:00,71.88,72.7,71.28,71.51,154626.0,59.1853,59.8605,58.6913,58.8806,154626.0
2021-09-20 09:40:00,71.52,72.58,71.42,72.58,43304.0,58.8889,59.7617,58.8065,59.7617,43304.0
2021-09-20 09:50:00,72.58,72.81,72.36,72.58,58407.0,59.7617,59.951,59.5805,59.7617,58407.0
2021-09-20 10:00:00,72.56,72.91,72.3,72.42,64326.0,59.7452,60.0334,59.5311,59.6299,64326.0
2021-09-20 10:10:00,72.42,72.46,71.55,71.69,71125.0,59.6299,59.6629,58.9136,59.0289,71125.0
2021-09-20 10:20:00,71.67,71.69,71.32,71.56,74486.0,59.0124,59.0289,58.7242,58.9218,74486.0
2021-09-20 10:30:00,71.56,71.97,71.32,71.95,45818.0,58.9218,59.2594,58.7242,59.2429,45818.0
2021-09-20 10:40:00,71.95,72.11,71.71,72.01,37243.0,59.2429,59.3747,59.0453,59.2923,37243.0
2021-09-20 10:50:00,71.96,72.13,71.81,71.86,29634.0,59.2512,59.3911,59.1277,59.1688,29634.0
2021-09-20 11:00:00,71.85,71.95,71.6,71.82,32246.0,59.1606,59.2429,58.9547,59.1359,32246.0
2021-09-20 11:10:00,71.82,71.87,71.32,71.41,32962.0,59.1359,59.1771,58.7242,58.7983,32962.0
2021-09-20 11:20:00,71.38,71.5,71.22,71.48,38675.0,58.7736,58.8724,58.6419,58.8559,38675.0
2021-09-20 11:30:00,71.45,71.56,71.25,71.52,56636.0,58.8312,58.9218,58.6666,58.8889,56636.0
2021-09-20 11:40:00,71.51,71.51,71.15,71.17,30081.0,58.8806,58.8806,58.5842,58.6007,30081.0
2021-09-20 11:50:00,71.18,71.29,71.1,71.23,45067.0,58.6089,58.6995,58.5431,58.6501,45067.0
2021-09-20 12:00:00,71.22,71.29,71.01,71.02,40908.0,58.6419,58.6995,58.4689,58.4772,40908.0
2021-09-20 12:10:00,71.06,71.32,71.05,71.18,38997.0,58.5101,58.7242,58.5019,58.6089,38997.0
2021-09-20 12:20:00,71.18,71.42,71.07,71.26,49477.0,58.6089,58.8065,58.5183,58.6748,49477.0
2021-09-20 12:30:00,71.25,71.34,71.16,71.34,33507.0,58.6666,58.7407,58.5925,58.7407,33507.0
2021-09-20 12:40:00,71.34,71.35,71.08,71.11,117811.0,58.7407,58.7489,58.5266,58.5513,117811.0
2021-09-20 12:50:00,71.14,71.14,70.91,70.92,78608.0,58.576,58.576,58.3866,58.3948,78608.0
2021-09-20 13:00:00,70.91,71.01,70.7,70.82,80053.0,58.3866,58.4689,58.2137,58.3125,80053.0
2021-09-20 13:10:00,70.81,70.99,70.78,70.95,52511.0,58.3043,58.4525,58.2796,58.4195,52511.0
2021-09-20 13:20:00,70.94,71.11,70.88,71.04,56938.0,58.4113,58.5513,58.3619,58.4936,56938.0
2021-09-20 13:30:00,71.04,71.06,70.81,71.05,32697.0,58.4936,58.5101,58.3043,58.5019,32697.0
2021-09-20 13:40:00,71.08,71.12,70.89,71.02,41307.0,58.5266,58.5595,58.3701,58.4772,41307.0
2021-09-20 13:50:00,71.0,71.1,70.91,71.0,61082.0,58.4607,58.5431,58.3866,58.4607,61082.0
2021-09-20 14:00:00,71.0,71.07,70.71,70.73,82018.0,58.4607,58.5183,58.2219,58.2384,82018.0
2021-09-20 14:10:00,70.72,70.83,70.63,70.81,43803.0,58.2302,58.3207,58.1561,58.3043,43803.0
2021-09-20 14:20:00,70.78,70.84,70.58,70.67,44528.0,58.2796,58.329,58.1149,58.189,44528.0
2021-09-20 14:30:00,70.64,70.71,70.41,70.56,56046.0,58.1643,58.2219,57.9749,58.0984,56046.0
2021-09-20 14:40:00,70.55,70.8,70.54,70.69,42133.0,58.0902,58.296,58.082,58.2055,42133.0
2021-09-20 14:50:00,70.66,70.75,70.49,70.52,58327.0,58.1808,58.2549,58.0408,58.0655,58327.0
2021-09-20 15:00:00,70.51,70.7,70.44,70.57,79519.0,58.0573,58.2137,57.9996,58.1067,79519.0
2021-09-20 15:10:00,70.58,70.76,70.58,70.65,55333.0,58.1149,58.2631,58.1149,58.1725,55333.0
2021-09-20 15:20:00,70.65,71.01,70.63,71.01,86138.0,58.1725,58.4689,58.1561,58.4689,86138.0
2021-09-20 15:30:00,71.03,71.12,70.9,70.93,80447.0,58.4854,58.5595,58.3784,58.4031,80447.0
2021-09-20 15:40:00,70.92,71.37,70.87,71.33,163583.0,58.3948,58.7654,58.3537,58.7324,163583.0
2021-09-20 15:50:00,71.29,71.63,71.27,71.51,366818.0,58.6995,58.9794,58.683,58.8806,366818.0
2021-09-21 09:30:00,72.5,73.15,71.91,72.3,100506.0,59.6958,60.231,59.21,59.5311,100506.0
2021-09-21 09:40:00,72.3,72.71,72.12,72.67,95966.0,59.5311,59.8687,59.3829,59.8358,95966.0
2021-09-21 09:50:00,72.64,72.65,71.95,72.29,64409.0,59.8111,59.8193,59.2429,59.5229,64409.0
2021-09-21 10:00:00,72.3,72.37,71.44,71.44,82805.0,59.5311,59.5888,58.823,58.823,82805.0
2021-09-21 10:10:00,71.4,71.67,71.37,71.62,54135.0,58.7901,59.0124,58.7654,58.9712,54135.0
2021-09-21 10:20:00,71.61,71.77,71.44,71.77,49178.0,58.963,59.0947,58.823,59.0947,49178.0
2021-09-21 10:30:00,71.74,71.89,71.52,71.8,31848.0,59.07,59.1935,58.8889,59.1194,31848.0
2021-09-21 10:40:00,71.84,71.95,71.51,71.57,90438.0,59.1524,59.2429,58.8806,58.93,90438.0
2021-09-21 10:50:00,71.56,71.62,71.44,71.53,45269.0,58.9218,58.9712,58.823,58.8971,45269.0
2021-09-21 11:00:00,71.54,72.04,71.42,72.04,29934.0,58.9053,59.317,58.8065,59.317,29934.0
2021-09-21 11:10:00,72.03,72.04,71.89,71.91,55084.0,59.3088,59.317,59.1935,59.21,55084.0
2021-09-21 11:20:00,71.92,72.01,71.85,71.87,38121.0,59.2182,59.2923,59.1606,59.1771,38121.0
2021-09-21 11:30:00,71.89,72.5,71.89,72.34,32015.0,59.1935,59.6958,59.1935,59.5641,32015.0
2021-09-21 11:40:00,72.34,72.36,72.24,72.33,47377.0,59.5641,59.5805,59.4817,59.5558,47377.0
2021-09-21 11:50:00,72.32,72.36,72.19,72.24,27103.0,59.5476,59.5805,59.4405,59.4817,27103.0
2021-09-21 12:00:00,72.25,72.58,72.24,72.58,44195.0,59.49,59.7617,59.4817,59.7617,44195.0
2021-09-21 12:10:00,72.56,72.68,72.53,72.57,61956.0,59.7452,59.844,59.7205,59.7534,61956.0
2021-09-21 12:20:00,72.61,72.69,72.48,72.57,23773.0,59.7864,59.8522,59.6793,59.7534,23773.0
2021-09-21 12:30:00,72.58,72.73,72.47,72.64,43512.0,59.7617,59.8852,59.6711,59.8111,43512.0
2021-09-21 12:40:00,72.63,72.63,72.48,72.51,27503.0,59.8028,59.8028,59.6793,59.704,27503.0
2021-09-21 12:50:00,72.5,72.51,72.14,72.49,38046.0,59.6958,59.704,59.3994,59.6876,38046.0
2021-09-21 13:00:00,72.48,72.53,72.38,72.41,39648.0,59.6793,59.7205,59.597,59.6217,39648.0
2021-09-21 13:10:00,72.42,72.56,72.33,72.56,34015.0,59.6299,59.7452,59.5558,59.7452,34015.0
2021-09-21 13:20:00,72.56,72.73,72.52,72.66,38331.0,59.7452,59.8852,59.7123,59.8275,38331.0
2021-09-21 13:30:00,72.67,72.86,72.63,72.85,42443.0,59.8358,59.9922,59.8028,59.984,42443.0
2021-09-21 13:40:00,72.83,72.92,72.75,72.91,26569.0,59.9675,60.0416,59.9016,60.0334,26569.0
2021-09-21 13:50:00,72.92,72.98,72.67,72.73,96554.0,60.0416,60.091,59.8358,59.8852,96554.0
2021-09-21 14:00:00,72.76,72.92,72.75,72.9,41927.0,59.9099,60.0416,59.9016,60.0252,41927.0
2021-09-21 14:10:00,72.91,72.94,72.81,72.92,38351.0,60.0334,60.0581,59.951,60.0416,38351.0
2021-09-21 14:20:00,72.92,72.95,72.54,72.55,36426.0,60.0416,60.0663,59.7287,59.737,36426.0
2021-09-21 14:30:00,72.54,72.79,72.54,72.69,116146.0,59.7287,59.9346,59.7287,59.8522,116146.0
2021-09-21 14:40:00,72.7,72.8,72.68,72.8,41370.0,59.8605,59.9428,59.844,59.9428,41370.0
2021-09-21 14:50:00,72.81,73.16,72.76,72.79,66493.0,59.951,60.2392,59.9099,59.9346,66493.0
2021-09-21 15:00:00,72.79,72.97,72.79,72.88,69823.0,59.9346,60.0828,59.9346,60.0087,69823.0
2021-09-21 15:10:00,72.9,72.98,72.75,72.79,77679.0,60.0252,60.091,59.9016,59.9346,77679.0
2021-09-21 15:20:00,72.8,73.04,72.8,72.95,83475.0,59.9428,60.1404,59.9428,60.0663,83475.0
2021-09-21 15:30:00,72.93,73.08,72.63,72.65,146892.0,60.0499,60.1734,59.8028,59.8193,146892.0
2021-09-21 15:40:00,72.65,72.87,72.59,72.73,126299.0,59.8193,60.0005,59.7699,59.8852,126299.0
2021-09-21 15:50:00,72.74,72.83,72.19,72.2,355228.0,59.8934,59.9675,59.4405,59.4488,355228.0
2021-09-22 09:30:00,72.76,73.62,72.76,73.43,206892.0,59.9099,60.618,59.9099,60.4616,206892.0
2021-09-22 09:40:00,73.46,73.76,73.3,73.68,63730.0,60.4863,60.7333,60.3545,60.6674,63730.0
2021-09-22 09:50:00,73.67,73.97,73.67,73.95,189818.0,60.6592,60.9062,60.6592,60.8897,189818.0
2021-09-22 10:00:00,73.99,74.03,73.61,73.66,83968.0,60.9226,60.9556,60.6098,60.6509,83968.0
2021-09-22 10:10:00,73.67,74.2,73.46,74.2,170024.0,60.6592,61.0956,60.4863,61.0956,170024.0
2021-09-22 10:20:00,74.2,74.35,74.0,74.09,78468.0,61.0956,61.2191,60.9309,61.005,78468.0
2021-09-22 10:30:00,74.07,74.09,73.6,74.03,147941.0,60.9885,61.005,60.6015,60.9556,147941.0
2021-09-22 10:40:00,74.05,74.36,74.0,74.21,46706.0,60.9721,61.2273,60.9309,61.1038,46706.0
2021-09-22 10:50:00,74.21,74.42,74.21,74.42,40705.0,61.1038,61.2767,61.1038,61.2767,40705.0
2021-09-22 11:00:00,74.42,74.53,74.14,74.19,54325.0,61.2767,61.3673,61.0462,61.0873,54325.0
2021-09-22 11:10:00,74.17,74.45,74.15,74.4,51215.0,61.0709,61.3014,61.0544,61.2602,51215.0
2021-09-22 11:20:00,74.34,74.47,74.31,74.42,52553.0,61.2108,61.3179,61.1861,61.2767,52553.0
2021-09-22 11:30:00,74.4,74.8,74.35,74.68,101045.0,61.2602,61.5896,61.2191,61.4908,101045.0
2021-09-22 11:40:00,74.71,74.78,74.55,74.78,55535.0,61.5155,61.5731,61.3837,61.5731,55535.0
2021-09-22 11:50:00,74.78,74.99,74.74,74.95,83844.0,61.5731,61.746,61.5402,61.7131,83844.0
2021-09-22 12:00:00,74.94,75.04,74.72,74.75,59815.0,61.7049,61.7872,61.5237,61.5484,59815.0
2021-09-22 12:10:00,74.75,74.79,74.55,74.67,46278.0,61.5484,61.5814,61.3837,61.4826,46278.0
2021-09-22 12:20:00,74.64,74.8,74.58,74.78,41976.0,61.4579,61.5896,61.4084,61.5731,41976.0
2021-09-22 12:30:00,74.78,75.06,74.73,75.05,68007.0,61.5731,61.8037,61.532,61.7954,68007.0
2021-09-22 12:40:00,75.03,75.09,74.9,75.04,47558.0,61.779,61.8284,61.6719,61.7872,47558.0
2021-09-22 12:50:00,75.02,75.1,74.78,74.84,148664.0,61.7707,61.8366,61.5731,61.6225,148664.0
2021-09-22 13:00:00,74.84,74.9,74.66,74.76,46956.0,61.6225,61.6719,61.4743,61.5567,46956.0
2021-09-22 13:10:00,74.77,74.81,74.68,74.69,38426.0,61.5649,61.5978,61.4908,61.499,38426.0
2021-09-22 13:20:00,74.68,74.84,74.62,74.78,29851.0,61.4908,61.6225,61.4414,61.5731,29851.0
2021-09-22 13:30:00,74.76,74.88,74.7,74.8,31710.0,61.5567,61.6555,61.5073,61.5896,31710.0
2021-09-22 13:40:00,74.8,74.84,74.56,74.58,31947.0,61.5896,61.6225,61.392,61.4084,31947.0
2021-09-22 13:50:00,74.58,74.58,74.39,74.45,76318.0,61.4084,61.4084,61.252,61.3014,76318.0
2021-09-22 14:00:00,74.45,74.98,74.3,74.91,77106.0,61.3014,61.7378,61.1779,61.6802,77106.0
2021-09-22 14:10:00,74.93,75.24,74.9,75.01,61809.0,61.6966,61.9519,61.6719,61.7625,61809.0
2021-09-22 14:20:00,75.0,75.3,74.77,75.26,88569.0,61.7543,62.0013,61.5649,61.9684,88569.0
2021-09-22 14:30:00,75.26,75.33,74.98,75.0,56334.0,61.9684,62.026,61.7378,61.7543,56334.0
2021-09-22 14:40:00,74.95,74.95,74.41,74.46,95953.0,61.7131,61.7131,61.2685,61.3096,95953.0
2021-09-22 14:50:00,74.4,74.79,74.18,74.74,65224.0,61.2602,61.5814,61.0791,61.5402,65224.0
2021-09-22 15:00:00,74.73,74.89,74.6,74.87,39972.0,61.532,61.6637,61.4249,61.6472,39972.0
2021-09-22 15:10:00,74.85,75.21,74.79,75.2,58328.0,61.6308,61.9272,61.5814,61.919,58328.0
2021-09-22 15:20:00,75.22,75.3,75.0,75.09,55050.0,61.9354,62.0013,61.7543,61.8284,55050.0
2021-09-22 15:30:00,75.08,75.25,75.0,75.2,87386.0,61.8201,61.9601,61.7543,61.919,87386.0
2021-09-22 15:40:00,75.19,75.19,74.85,74.94,143882.0,61.9107,61.9107,61.6308,61.7049,143882.0
2021-09-22 15:50:00,74.92,74.94,74.54,74.6,235312.0,61.6884,61.7049,61.3755,61.4249,235312.0
2021-09-23 09:30:00,74.92,75.44,74.48,75.2,82231.0,61.6884,62.1166,61.3261,61.919,82231.0
2021-09-23 09:40:00,75.22,75.56,75.03,75.38,77203.0,61.9354,62.2154,61.779,62.0672,77203.0
2021-09-23 09:50:00,75.34,75.42,75.09,75.33,41746.0,62.0342,62.1001,61.8284,62.026,41746.0
2021-09-23 10:00:00,75.36,75.73,75.32,75.53,63000.0,62.0507,62.3553,62.0178,62.1907,63000.0
2021-09-23 10:10:00,75.55,75.7,75.41,75.52,49633.0,62.2071,62.3306,62.0919,62.1824,49633.0
2021-09-23 10:20:00,75.49,75.8,75.47,75.68,63152.0,62.1577,62.413,62.1413,62.3142,63152.0
2021-09-23 10:30:00,75.69,75.9,75.68,75.85,38015.0,62.3224,62.4953,62.3142,62.4542,38015.0
2021-09-23 10:40:00,75.87,75.95,75.71,75.87,96220.0,62.4706,62.5365,62.3389,62.4706,96220.0
2021-09-23 10:50:00,75.86,75.92,75.62,75.72,57756.0,62.4624,62.5118,62.2648,62.3471,57756.0
2021-09-23 11:00:00,75.73,75.94,75.68,75.88,56323.0,62.3553,62.5283,62.3142,62.4789,56323.0
2021-09-23 11:10:00,75.88,76.06,75.81,76.03,45160.0,62.4789,62.6271,62.4212,62.6024,45160.0
2021-09-23 11:20:00,76.04,76.26,76.02,76.18,35114.0,62.6106,62.7917,62.5941,62.7259,35114.0
2021-09-23 11:30:00,76.17,76.2,75.9,76.04,105915.0,62.7176,62.7423,62.4953,62.6106,105915.0
2021-09-23 11:40:00,76.05,76.28,75.94,76.28,35812.0,62.6188,62.8082,62.5283,62.8082,35812.0
2021-09-23 11:50:00,76.27,76.27,75.93,76.04,39479.0,62.8,62.8,62.52,62.6106,39479.0
2021-09-23 12:00:00,76.03,76.31,75.99,76.3,40014.0,62.6024,62.8329,62.5694,62.8247,40014.0
2021-09-23 12:10:00,76.31,76.47,76.3,76.43,103889.0,62.8329,62.9647,62.8247,62.9317,103889.0
2021-09-23 12:20:00,76.45,76.6,76.38,76.52,51249.0,62.9482,63.0717,62.8906,63.0058,51249.0
2021-09-23 12:30:00,76.51,76.51,76.39,76.44,37794.0,62.9976,62.9976,62.8988,62.94,37794.0
2021-09-23 12:40:00,76.45,76.5,76.28,76.39,47725.0,62.9482,62.9894,62.8082,62.8988,47725.0
2021-09-23 12:50:00,76.39,76.6,76.38,76.51,73230.0,62.8988,63.0717,62.8906,62.9976,73230.0
2021-09-23 13:00:00,76.52,76.68,76.49,76.65,58761.0,63.0058,63.1376,62.9811,63.1129,58761.0
2021-09-23 13:10:00,76.65,76.8,76.59,76.71,84312.0,63.1129,63.2364,63.0635,63.1623,84312.0
2021-09-23 13:20:00,76.7,76.76,76.56,76.76,46118.0,63.154,63.2034,63.0388,63.2034,46118.0
2021-09-23 13:30:00,76.75,76.75,76.56,76.62,45177.0,63.1952,63.1952,63.0388,63.0882,45177.0
2021-09-23 13:40:00,76.61,76.75,76.61,76.75,39085.0,63.0799,63.1952,63.0799,63.1952,39085.0
2021-09-23 13:50:00,76.75,76.98,76.73,76.98,95638.0,63.1952,63.3846,63.1787,63.3846,95638.0
2021-09-23 14:00:00,76.97,76.98,76.64,76.64,52881.0,63.3764,63.3846,63.1046,63.1046,52881.0
2021-09-23 14:10:00,76.64,76.77,76.58,76.76,53813.0,63.1046,63.2117,63.0552,63.2034,53813.0
2021-09-23 14:20:00,76.75,76.96,76.73,76.94,39891.0,63.1952,63.3681,63.1787,63.3517,39891.0
2021-09-23 14:30:00,76.94,77.05,76.81,76.83,106041.0,63.3517,63.4422,63.2446,63.2611,106041.0
2021-09-23 14:40:00,76.81,76.82,76.59,76.68,34615.0,63.2446,63.2528,63.0635,63.1376,34615.0
2021-09-23 14:50:00,76.68,76.76,76.6,76.61,42469.0,63.1376,63.2034,63.0717,63.0799,42469.0
2021-09-23 15:00:00,76.62,76.71,76.56,76.59,53535.0,63.0882,63.1623,63.0388,63.0635,53535.0
2021-09-23 15:10:00,76.59,76.84,76.56,76.78,45837.0,63.0635,63.2693,63.0388,63.2199,45837.0
2021-09-23 15:20:00,76.78,76.8,76.66,76.73,45340.0,63.2199,63.2364,63.1211,63.1787,45340.0
2021-09-23 15:30:00,76.73,76.95,76.69,76.91,61101.0,63.1787,63.3599,63.1458,63.3269,61101.0
2021-09-23 15:40:00,76.91,77.02,76.84,76.91,88918.0,63.3269,63.4175,63.2693,63.3269,88918.0
2021-09-23 15:50:00,76.91,76.93,76.71,76.85,300823.0,63.3269,63.3434,63.1623,63.2775,300823.0
2021-09-24 09:30:00,76.29,77.16,76.02,76.88,100266.0,62.8164,63.5328,62.5941,63.3022,100266.0
2021-09-24 09:40:00,76.92,77.39,76.75,76.85,116320.0,63.3352,63.7222,63.1952,63.2775,116320.0
2021-09-24 09:50:00,76.81,77.94,76.81,77.85,96639.0,63.2446,64.175,63.2446,64.1009,96639.0
2021-09-24 10:00:00,77.86,77.9,77.45,77.77,119840.0,64.1092,64.1421,63.7716,64.0351,119840.0
2021-09-24 10:10:00,77.76,77.97,77.6,77.92,48446.0,64.0268,64.1997,63.8951,64.1586,48446.0
2021-09-24 10:20:00,77.93,78.28,77.85,78.17,71284.0,64.1668,64.455,64.1009,64.3644,71284.0
2021-09-24 10:30:00,78.18,78.36,78.06,78.26,142357.0,64.3727,64.5209,64.2738,64.4385,142357.0
2021-09-24 10:40:00,78.28,78.66,78.17,78.58,110313.0,64.455,64.7679,64.3644,64.702,110313.0
2021-09-24 10:50:00,78.58,78.64,78.28,78.49,66260.0,64.702,64.7514,64.455,64.6279,66260.0
2021-09-24 11:00:00,78.48,78.52,78.19,78.34,104160.0,64.6197,64.6526,64.3809,64.5044,104160.0
2021-09-24 11:10:00,78.33,78.47,78.22,78.32,113215.0,64.4962,64.6114,64.4056,64.4879,113215.0
2021-09-24 11:20:00,78.32,78.38,78.02,78.05,73381.0,64.4879,64.5373,64.2409,64.2656,73381.0
2021-09-24 11:30:00,78.05,78.18,77.98,78.09,109099.0,64.2656,64.3727,64.208,64.2985,109099.0
2021-09-24 11:40:00,78.09,78.36,78.06,78.33,248353.0,64.2985,64.5209,64.2738,64.4962,248353.0
2021-09-24 11:50:00,78.32,78.77,78.3,78.69,152198.0,64.4879,64.8585,64.4715,64.7926,152198.0
2021-09-24 12:00:00,78.67,78.86,78.63,78.78,53239.0,64.7761,64.9326,64.7432,64.8667,53239.0
2021-09-24 12:10:00,78.78,78.81,78.69,78.73,40003.0,64.8667,64.8914,64.7926,64.8255,40003.0
2021-09-24 12:20:00,78.74,78.75,78.56,78.59,41326.0,64.8338,64.842,64.6855,64.7102,41326.0
2021-09-24 12:30:00,78.59,78.7,78.51,78.6,34933.0,64.7102,64.8008,64.6444,64.7185,34933.0
2021-09-24 12:40:00,78.6,78.75,78.6,78.69,27347.0,64.7185,64.842,64.7185,64.7926,27347.0
2021-09-24 12:50:00,78.69,78.75,78.62,78.62,34533.0,64.7926,64.842,64.7349,64.7349,34533.0
2021-09-24 13:00:00,78.63,78.83,78.6,78.65,39484.0,64.7432,64.9079,64.7185,64.7596,39484.0
2021-09-24 13:10:00,78.65,78.7,78.5,78.68,36081.0,64.7596,64.8008,64.6361,64.7844,36081.0
2021-09-24 13:20:00,78.68,78.75,78.6,78.72,45671.0,64.7844,64.842,64.7185,64.8173,45671.0
2021-09-24 13:30:00,78.73,78.74,78.55,78.6,64215.0,64.8255,64.8338,64.6773,64.7185,64215.0
2021-09-24 13:40:00,78.58,78.63,78.54,78.57,43290.0,64.702,64.7432,64.6691,64.6938,43290.0
2021-09-24 13:50:00,78.57,78.61,78.37,78.41,72162.0,64.6938,64.7267,64.5291,64.562,72162.0
2021-09-24 14:00:00,78.42,78.65,78.39,78.56,90031.0,64.5703,64.7596,64.5456,64.6855,90031.0
2021-09-24 14:10:00,78.56,78.68,78.49,78.63,76916.0,64.6855,64.7844,64.6279,64.7432,76916.0
2021-09-24 14:20:00,78.64,78.74,78.61,78.67,46001.0,64.7514,64.8338,64.7267,64.7761,46001.0
2021-09-24 14:30:00,78.67,78.74,78.58,78.65,42303.0,64.7761,64.8338,64.702,64.7596,42303.0
2021-09-24 14:40:00,78.66,78.66,78.5,78.52,33061.0,64.7679,64.7679,64.6361,64.6526,33061.0
2021-09-24 14:50:00,78.51,78.73,78.47,78.73,49656.0,64.6444,64.8255,64.6114,64.8255,49656.0
2021-09-24 15:00:00,78.73,78.76,78.56,78.63,59260.0,64.8255,64.8502,64.6855,64.7432,59260.0
2021-09-24 15:10:00,78.63,78.84,78.62,78.7,69581.0,64.7432,64.9161,64.7349,64.8008,69581.0
2021-09-24 15:20:00,78.66,78.87,78.65,78.75,60589.0,64.7679,64.9408,64.7596,64.842,60589.0
2021-09-24 15:30:00,78.75,78.86,78.62,78.64,78917.0,64.842,64.9326,64.7349,64.7514,78917.0
2021-09-24 15:40:00,78.63,78.72,78.52,78.58,113025.0,64.7432,64.8173,64.6526,64.702,113025.0
2021-09-24 15:50:00,78.57,78.57,78.08,78.1,377474.0,64.6938,64.6938,64.2903,64.3068,377474.0
2021-09-27 09:30:00,80.45,81.39,80.34,81.3,282711.0,66.2418,67.0157,66.1512,66.9416,282711.0
2021-09-27 09:40:00,81.37,82.3,81.36,82.3,238752.0,66.9993,67.765,66.991,67.765,238752.0
2021-09-27 09:50:00,82.31,82.41,81.93,82.15,94016.0,67.7733,67.8556,67.4604,67.6415,94016.0
2021-09-27 10:00:00,82.13,82.19,81.43,81.47,125123.0,67.625,67.6745,67.0487,67.0816,125123.0
2021-09-27 10:10:00,81.48,81.78,80.97,81.43,208748.0,67.0898,67.3369,66.6699,67.0487,208748.0
2021-09-27 10:20:00,81.39,81.8,81.37,81.71,71112.0,67.0157,67.3533,66.9993,67.2792,71112.0
2021-09-27 10:30:00,81.74,81.81,81.04,81.09,54248.0,67.3039,67.3616,66.7276,66.7687,54248.0
2021-09-27 10:40:00,81.08,81.34,81.03,81.29,44601.0,66.7605,66.9746,66.7193,66.9334,44601.0
2021-09-27 10:50:00,81.3,81.37,80.79,80.91,86891.0,66.9416,66.9993,66.5217,66.6205,86891.0
2021-09-27 11:00:00,80.93,81.03,80.77,80.99,104541.0,66.637,66.7193,66.5052,66.6864,104541.0
2021-09-27 11:10:00,80.98,81.18,80.86,81.14,77674.0,66.6781,66.8428,66.5793,66.8099,77674.0
2021-09-27 11:20:00,81.14,81.19,80.9,80.95,58054.0,66.8099,66.8511,66.6123,66.6534,58054.0
2021-09-27 11:30:00,80.93,81.06,80.69,80.84,64538.0,66.637,66.744,66.4394,66.5629,64538.0
2021-09-27 11:40:00,80.85,80.91,80.63,80.74,38040.0,66.5711,66.6205,66.39,66.4805,38040.0
2021-09-27 11:50:00,80.75,80.82,80.48,80.51,41645.0,66.4888,66.5464,66.2665,66.2912,41645.0
2021-09-27 12:00:00,80.52,80.61,80.28,80.59,69498.0,66.2994,66.3735,66.1018,66.357,69498.0
2021-09-27 12:10:00,80.6,80.95,80.54,80.83,72088.0,66.3653,66.6534,66.3159,66.5546,72088.0
2021-09-27 12:20:00,80.81,81.22,80.79,81.15,62243.0,66.5382,66.8758,66.5217,66.8181,62243.0
2021-09-27 12:30:00,81.14,81.31,81.11,81.19,75751.0,66.8099,66.9499,66.7852,66.8511,75751.0
2021-09-27 12:40:00,81.16,81.21,81.04,81.15,42680.0,66.8264,66.8675,66.7276,66.8181,42680.0
2021-09-27 12:50:00,81.13,81.35,81.11,81.15,62229.0,66.8017,66.9828,66.7852,66.8181,62229.0
2021-09-27 13:00:00,81.14,81.3,81.09,81.11,51469.0,66.8099,66.9416,66.7687,66.7852,51469.0
2021-09-27 13:10:00,81.13,81.43,81.02,81.43,97418.0,66.8017,67.0487,66.7111,67.0487,97418.0
2021-09-27 13:20:00,81.42,81.45,81.29,81.4,35359.0,67.0404,67.0651,66.9334,67.024,35359.0
2021-09-27 13:30:00,81.37,81.37,81.16,81.19,30446.0,66.9993,66.9993,66.8264,66.8511,30446.0
2021-09-27 13:40:00,81.18,81.43,81.16,81.43,53807.0,66.8428,67.0487,66.8264,67.0487,53807.0
2021-09-27 13:50:00,81.45,81.53,81.4,81.49,27303.0,67.0651,67.131,67.024,67.0981,27303.0
2021-09-27 14:00:00,81.49,81.53,81.4,81.48,35024.0,67.0981,67.131,67.024,67.0898,35024.0
2021-09-27 14:10:00,81.47,81.49,81.16,81.24,30084.0,67.0816,67.0981,66.8264,66.8922,30084.0
2021-09-27 14:20:00,81.24,81.32,81.21,81.29,52037.0,66.8922,66.9581,66.8675,66.9334,52037.0
2021-09-27 14:30:00,81.27,81.3,81.16,81.25,38019.0,66.9169,66.9416,66.8264,66.9005,38019.0
2021-09-27 14:40:00,81.26,81.38,81.23,81.31,56741.0,66.9087,67.0075,66.884,66.9499,56741.0
2021-09-27 14:50:00,81.31,81.5,81.26,81.39,41383.0,66.9499,67.1063,66.9087,67.0157,41383.0
2021-09-27 15:00:00,81.4,81.69,81.36,81.69,42617.0,67.024,67.2628,66.991,67.2628,42617.0
2021-09-27 15:10:00,81.7,81.88,81.66,81.82,54538.0,67.271,67.4192,67.2381,67.3698,54538.0
2021-09-27 15:20:00,81.84,81.9,81.53,81.63,68519.0,67.3863,67.4357,67.131,67.2134,68519.0
2021-09-27 15:30:00,81.63,81.94,81.63,81.78,100295.0,67.2134,67.4686,67.2134,67.3369,100295.0
2021-09-27 15:40:00,81.78,81.83,81.62,81.62,138321.0,67.3369,67.378,67.2051,67.2051,138321.0
2021-09-27 15:50:00,81.63,81.81,81.59,81.81,328107.0,67.2134,67.3616,67.1804,67.3616,328107.0
2021-09-28 09:30:00,82.96,83.35,82.27,83.14,205380.0,68.3085,68.6296,67.7403,68.4567,205380.0
2021-09-28 09:40:00,83.15,83.46,82.97,83.4,238033.0,68.4649,68.7202,68.3167,68.6708,238033.0
2021-09-28 09:50:00,83.43,83.48,82.65,82.98,174946.0,68.6955,68.7366,68.0532,68.3249,174946.0
2021-09-28 10:00:00,82.99,83.1,81.89,81.97,198080.0,68.3332,68.4237,67.4274,67.4933,198080.0
2021-09-28 10:10:00,81.93,82.62,81.91,82.37,92297.0,67.4604,68.0285,67.4439,67.8227,92297.0
2021-09-28 10:20:00,82.35,82.37,82.01,82.2,98151.0,67.8062,67.8227,67.5262,67.6827,98151.0
2021-09-28 10:30:00,82.2,82.8,82.19,82.69,67684.0,67.6827,68.1767,67.6745,68.0861,67684.0
2021-09-28 10:40:00,82.67,83.16,82.64,83.05,100826.0,68.0697,68.4731,68.045,68.3826,100826.0
2021-09-28 10:50:00,83.04,83.07,82.63,82.79,98852.0,68.3743,68.399,68.0367,68.1685,98852.0
2021-09-28 11:00:00,82.83,82.88,82.33,82.37,69476.0,68.2014,68.2426,67.7897,67.8227,69476.0
2021-09-28 11:10:00,82.36,82.39,81.91,82.33,252609.0,67.8144,67.8391,67.4439,67.7897,252609.0
2021-09-28 11:20:00,82.31,82.72,82.26,82.52,50368.0,67.7733,68.1108,67.7321,67.9462,50368.0
2021-09-28 11:30:00,82.5,82.58,82.21,82.33,112933.0,67.9297,67.9956,67.6909,67.7897,112933.0
2021-09-28 11:40:00,82.27,82.4,82.01,82.05,80815.0,67.7403,67.8474,67.5262,67.5592,80815.0
2021-09-28 11:50:00,82.0,82.16,81.87,82.0,103105.0,67.518,67.6497,67.411,67.518,103105.0
2021-09-28 12:00:00,82.0,82.0,81.74,81.9,82522.0,67.518,67.518,67.3039,67.4357,82522.0
2021-09-28 12:10:00,81.91,82.35,81.84,82.26,106003.0,67.4439,67.8062,67.3863,67.7321,106003.0
2021-09-28 12:20:00,82.25,82.32,82.06,82.1,61429.0,67.7239,67.7815,67.5674,67.6003,61429.0
2021-09-28 12:30:00,82.09,82.11,81.91,81.97,46563.0,67.5921,67.6086,67.4439,67.4933,46563.0
2021-09-28 12:40:00,81.96,81.96,81.69,81.72,46733.0,67.4851,67.4851,67.2628,67.2875,46733.0
2021-09-28 12:50:00,81.72,81.93,81.59,81.64,43795.0,67.2875,67.4604,67.1804,67.2216,43795.0
2021-09-28 13:00:00,81.65,81.91,81.58,81.88,52495.0,67.2298,67.4439,67.1722,67.4192,52495.0
2021-09-28 13:10:00,81.84,82.06,81.83,81.93,64761.0,67.3863,67.5674,67.378,67.4604,64761.0
2021-09-28 13:20:00,81.93,82.37,81.93,82.24,52833.0,67.4604,67.8227,67.4604,67.7156,52833.0
2021-09-28 13:30:00,82.25,82.26,81.97,81.97,42185.0,67.7239,67.7321,67.4933,67.4933,42185.0
2021-09-28 13:40:00,82.0,82.12,81.73,81.8,67739.0,67.518,67.6168,67.2957,67.3533,67739.0
2021-09-28 13:50:00,81.81,81.88,81.64,81.83,63120.0,67.3616,67.4192,67.2216,67.378,63120.0
2021-09-28 14:00:00,81.83,81.92,81.68,81.83,54425.0,67.378,67.4521,67.2545,67.378,54425.0
2021-09-28 14:10:00,81.83,82.18,81.67,82.18,93403.0,67.378,67.6662,67.2463,67.6662,93403.0
2021-09-28 14:20:00,82.2,82.47,82.17,82.47,62951.0,67.6827,67.905,67.658,67.905,62951.0
2021-09-28 14:30:00,82.45,82.47,82.11,82.35,128656.0,67.8885,67.905,67.6086,67.8062,128656.0
2021-09-28 14:40:00,82.34,82.66,82.34,82.5,51825.0,67.798,68.0614,67.798,67.9297,51825.0
2021-09-28 14:50:00,82.51,82.56,82.3,82.37,45650.0,67.9379,67.9791,67.765,67.8227,45650.0
2021-09-28 15:00:00,82.36,82.51,82.25,82.47,67508.0,67.8144,67.9379,67.7239,67.905,67508.0
2021-09-28 15:10:00,82.46,82.51,82.0,82.0,86944.0,67.8968,67.9379,67.518,67.518,86944.0
2021-09-28 15:20:00,82.01,82.11,81.57,81.59,93598.0,67.5262,67.6086,67.1639,67.1804,93598.0
2021-09-28 15:30:00,81.58,81.75,81.33,81.56,138712.0,67.1722,67.3122,66.9663,67.1557,138712.0
2021-09-28 15:40:00,81.55,81.92,81.51,81.66,169601.0,67.1475,67.4521,67.1145,67.2381,169601.0
2021-09-28 15:50:00,81.65,81.82,81.46,81.72,411856.0,67.2298,67.3698,67.0734,67.2875,411856.0
2021-09-29 09:30:00,81.71,81.71,80.48,80.74,150563.0,67.2792,67.2792,66.2665,66.4805,150563.0
2021-09-29 09:40:00,80.75,81.37,80.75,81.37,69817.0,66.4888,66.9993,66.4888,66.9993,69817.0
2021-09-29 09:50:00,81.41,81.94,81.39,81.86,85252.0,67.0322,67.4686,67.0157,67.4027,85252.0
2021-09-29 10:00:00,81.89,81.91,81.45,81.68,57942.0,67.4274,67.4439,67.0651,67.2545,57942.0
2021-09-29 10:10:00,81.66,81.86,81.51,81.83,47625.0,67.2381,67.4027,67.1145,67.378,47625.0
2021-09-29 10:20:00,81.81,81.92,81.5,81.5,46390.0,67.3616,67.4521,67.1063,67.1063,46390.0
2021-09-29 10:30:00,81.5,81.74,81.16,81.73,78513.0,67.1063,67.3039,66.8264,67.2957,78513.0
2021-09-29 10:40:00,81.82,82.57,81.82,82.5,100097.0,67.3698,67.9873,67.3698,67.9297,100097.0
2021-09-29 10:50:00,82.51,82.69,82.38,82.49,103570.0,67.9379,68.0861,67.8309,67.9215,103570.0
2021-09-29 11:00:00,82.51,82.75,82.44,82.72,68019.0,67.9379,68.1355,67.8803,68.1108,68019.0
2021-09-29 11:10:00,82.68,82.89,82.62,82.65,64001.0,68.0779,68.2508,68.0285,68.0532,64001.0
2021-09-29 11:20:00,82.66,83.02,82.66,82.96,96939.0,68.0614,68.3579,68.0614,68.3085,96939.0
2021-09-29 11:30:00,82.97,82.97,82.45,82.55,104815.0,68.3167,68.3167,67.8885,67.9709,104815.0
2021-09-29 11:40:00,82.55,82.63,82.36,82.45,90599.0,67.9709,68.0367,67.8144,67.8885,90599.0
2021-09-29 11:50:00,82.46,82.79,82.4,82.79,31448.0,67.8968,68.1685,67.8474,68.1685,31448.0
2021-09-29 12:00:00,82.82,82.95,82.71,82.86,34896.0,68.1932,68.3002,68.1026,68.2261,34896.0
2021-09-29 12:10:00,82.88,82.9,82.68,82.88,67142.0,68.2426,68.2591,68.0779,68.2426,67142.0
2021-09-29 12:20:00,82.84,82.9,82.28,82.49,223939.0,68.2097,68.2591,67.7486,67.9215,223939.0
2021-09-29 12:30:00,82.5,82.61,82.4,82.55,58729.0,67.9297,68.0203,67.8474,67.9709,58729.0
2021-09-29 12:40:00,82.55,82.71,82.51,82.66,31487.0,67.9709,68.1026,67.9379,68.0614,31487.0
2021-09-29 12:50:00,82.67,83.04,82.65,82.77,53426.0,68.0697,68.3743,68.0532,68.152,53426.0
2021-09-29 13:00:00,82.77,82.81,82.54,82.65,50061.0,68.152,68.185,67.9626,68.0532,50061.0
2021-09-29 13:10:00,82.64,82.89,82.57,82.84,73067.0,68.045,68.2508,67.9873,68.2097,73067.0
2021-09-29 13:20:00,82.85,82.95,82.72,82.78,75027.0,68.2179,68.3002,68.1108,68.1603,75027.0
2021-09-29 13:30:00,82.77,82.87,82.72,82.82,40792.0,68.152,68.2344,68.1108,68.1932,40792.0
2021-09-29 13:40:00,82.81,83.01,82.7,82.87,41634.0,68.185,68.3496,68.0944,68.2344,41634.0
2021-09-29 13:50:00,82.87,83.2,82.86,83.17,44860.0,68.2344,68.5061,68.2261,68.4814,44860.0
2021-09-29 14:00:00,83.15,83.35,83.07,83.3,45146.0,68.4649,68.6296,68.399,68.5884,45146.0
2021-09-29 14:10:00,83.29,83.49,83.29,83.36,81699.0,68.5802,68.7449,68.5802,68.6378,81699.0
2021-09-29 14:20:00,83.36,83.41,83.29,83.4,171755.0,68.6378,68.679,68.5802,68.6708,171755.0
2021-09-29 14:30:00,83.42,83.6,83.39,83.59,107604.0,68.6872,68.8354,68.6625,68.8272,107604.0
2021-09-29 14:40:00,83.59,83.59,83.34,83.35,77342.0,68.8272,68.8272,68.6213,68.6296,77342.0
2021-09-29 14:50:00,83.37,83.43,83.19,83.24,79524.0,68.6461,68.6955,68.4978,68.539,79524.0
2021-09-29 15:00:00,83.26,83.45,83.16,83.29,50976.0,68.5555,68.7119,68.4731,68.5802,50976.0
2021-09-29 15:10:00,83.31,83.48,83.26,83.45,39955.0,68.5966,68.7366,68.5555,68.7119,39955.0
2021-09-29 15:20:00,83.46,83.52,83.21,83.28,66878.0,68.7202,68.7696,68.5143,68.5719,66878.0
2021-09-29 15:30:00,83.27,83.31,83.02,83.04,81987.0,68.5637,68.5966,68.3579,68.3743,81987.0
2021-09-29 15:40:00,83.05,83.14,82.93,83.05,127864.0,68.3826,68.4567,68.2838,68.3826,127864.0
2021-09-29 15:50:00,83.06,83.06,82.57,82.58,334146.0,68.3908,68.3908,67.9873,67.9956,334146.0
2021-09-30 09:30:00,82.34,82.39,81.42,81.42,159218.0,67.798,67.8391,67.0404,67.0404,159218.0
2021-09-30 09:40:00,81.45,81.83,81.23,81.34,75759.0,67.0651,67.378,66.884,66.9746,75759.0
2021-09-30 09:50:00,81.28,81.48,80.92,80.96,95108.0,66.9252,67.0898,66.6287,66.6617,95108.0
2021-09-30 10:00:00,80.94,81.02,80.09,80.47,116994.0,66.6452,66.7111,65.9453,66.2582,116994.0
2021-09-30 10:10:00,80.51,80.93,80.42,80.89,92023.0,66.2912,66.637,66.217,66.604,92023.0
2021-09-30 10:20:00,80.87,80.97,80.41,80.41,63265.0,66.5876,66.6699,66.2088,66.2088,63265.0
2021-09-30 10:30:00,80.39,80.84,80.36,80.64,70320.0,66.1923,66.5629,66.1676,66.3982,70320.0
2021-09-30 10:40:00,80.62,80.78,80.44,80.63,86500.0,66.3817,66.5135,66.2335,66.39,86500.0
2021-09-30 10:50:00,80.62,80.79,80.1,80.13,72066.0,66.3817,66.5217,65.9536,65.9783,72066.0
2021-09-30 11:00:00,80.13,81.5,79.91,81.45,128718.0,65.9783,67.1063,65.7971,67.0651,128718.0
2021-09-30 11:10:00,81.46,81.78,81.11,81.62,93442.0,67.0734,67.3369,66.7852,67.2051,93442.0
2021-09-30 11:20:00,81.63,81.83,81.48,81.83,84997.0,67.2134,67.378,67.0898,67.378,84997.0
2021-09-30 11:30:00,81.78,81.86,80.94,81.29,132555.0,67.3369,67.4027,66.6452,66.9334,132555.0
2021-09-30 11:40:00,81.17,81.55,81.03,81.13,59561.0,66.8346,67.1475,66.7193,66.8017,59561.0
2021-09-30 11:50:00,81.15,81.42,81.1,81.19,60329.0,66.8181,67.0404,66.777,66.8511,60329.0
2021-09-30 12:00:00,81.17,81.35,80.29,80.31,72051.0,66.8346,66.9828,66.11,66.1265,72051.0
2021-09-30 12:10:00,80.31,80.45,80.16,80.27,71173.0,66.1265,66.2418,66.003,66.0935,71173.0
2021-09-30 12:20:00,80.28,80.38,80.09,80.26,64154.0,66.1018,66.1841,65.9453,66.0853,64154.0
2021-09-30 12:30:00,80.23,80.81,80.14,80.81,64365.0,66.0606,66.5382,65.9865,66.5382,64365.0
2021-09-30 12:40:00,80.82,81.0,80.68,80.92,44885.0,66.5464,66.6946,66.4311,66.6287,44885.0
2021-09-30 12:50:00,80.9,80.93,80.57,80.66,36239.0,66.6123,66.637,66.3406,66.4147,36239.0
2021-09-30 13:00:00,80.67,81.39,80.62,81.28,44566.0,66.4229,67.0157,66.3817,66.9252,44566.0
2021-09-30 13:10:00,81.28,81.55,80.85,81.0,212985.0,66.9252,67.1475,66.5711,66.6946,212985.0
2021-09-30 13:20:00,80.94,80.94,80.41,80.44,48037.0,66.6452,66.6452,66.2088,66.2335,48037.0
2021-09-30 13:30:00,80.46,80.58,80.2,80.47,30689.0,66.25,66.3488,66.0359,66.2582,30689.0
2021-09-30 13:40:00,80.45,80.61,80.36,80.61,32479.0,66.2418,66.3735,66.1676,66.3735,32479.0
2021-09-30 13:50:00,80.64,80.83,80.6,80.76,39555.0,66.3982,66.5546,66.3653,66.497,39555.0
2021-09-30 14:00:00,80.76,80.94,80.61,80.84,47397.0,66.497,66.6452,66.3735,66.5629,47397.0
2021-09-30 14:10:00,80.83,80.9,80.69,80.71,36964.0,66.5546,66.6123,66.4394,66.4558,36964.0
2021-09-30 14:20:00,80.71,80.77,80.57,80.77,45133.0,66.4558,66.5052,66.3406,66.5052,45133.0
2021-09-30 14:30:00,80.76,81.19,80.73,81.12,51989.0,66.497,66.8511,66.4723,66.7934,51989.0
2021-09-30 14:40:00,81.12,81.43,81.11,81.27,50173.0,66.7934,67.0487,66.7852,66.9169,50173.0
2021-09-30 14:50:00,81.28,81.4,80.77,80.77,35251.0,66.9252,67.024,66.5052,66.5052,35251.0
2021-09-30 15:00:00,80.78,80.94,80.65,80.9,41331.0,66.5135,66.6452,66.4064,66.6123,41331.0
2021-09-30 15:10:00,80.9,81.26,80.9,81.09,39874.0,66.6123,66.9087,66.6123,66.7687,39874.0
2021-09-30 15:20:00,81.08,81.17,80.9,80.91,57071.0,66.7605,66.8346,66.6123,66.6205,57071.0
2021-09-30 15:30:00,80.9,81.27,80.85,81.08,64547.0,66.6123,66.9169,66.5711,66.7605,64547.0
2021-09-30 15:40:00,81.07,81.1,80.74,80.85,129825.0,66.7523,66.777,66.4805,66.5711,129825.0
2021-09-30 15:50:00,80.85,80.95,80.23,80.24,643427.0,66.5711,66.6534,66.0606,66.0688,643427.0
2021-10-01 09:30:00,81.1,82.0,81.01,81.35,135308.0,66.777,67.518,66.7028,66.9828,135308.0
2021-10-01 09:40:00,81.34,81.8,81.1,81.35,74658.0,66.9746,67.3533,66.777,66.9828,74658.0
2021-10-01 09:50:00,81.37,82.08,81.27,81.9,109708.0,66.9993,67.5839,66.9169,67.4357,109708.0
2021-10-01 10:00:00,81.89,82.86,81.76,82.65,91823.0,67.4274,68.2261,67.3204,68.0532,91823.0
2021-10-01 10:10:00,82.66,82.8,81.86,82.09,156948.0,68.0614,68.1767,67.4027,67.5921,156948.0
2021-10-01 10:20:00,82.15,82.37,81.86,82.28,85020.0,67.6415,67.8227,67.4027,67.7486,85020.0
2021-10-01 10:30:00,82.26,82.54,82.06,82.08,124438.0,67.7321,67.9626,67.5674,67.5839,124438.0
2021-10-01 10:40:00,82.07,82.27,81.59,81.9,53862.0,67.5756,67.7403,67.1804,67.4357,53862.0
2021-10-01 10:50:00,81.89,82.35,81.72,82.31,68130.0,67.4274,67.8062,67.2875,67.7733,68130.0
2021-10-01 11:00:00,82.34,82.64,82.05,82.05,47823.0,67.798,68.045,67.5592,67.5592,47823.0
2021-10-01 11:10:00,82.07,82.5,81.91,82.39,61814.0,67.5756,67.9297,67.4439,67.8391,61814.0
2021-10-01 11:20:00,82.43,82.64,82.34,82.58,34189.0,67.8721,68.045,67.798,67.9956,34189.0
2021-10-01 11:30:00,82.62,82.95,82.58,82.8,148141.0,68.0285,68.3002,67.9956,68.1767,148141.0
2021-10-01 11:40:00,82.82,83.09,82.81,83.0,68663.0,68.1932,68.4155,68.185,68.3414,68663.0
2021-10-01 11:50:00,83.0,83.09,82.92,82.98,56859.0,68.3414,68.4155,68.2755,68.3249,56859.0
2021-10-01 12:00:00,82.99,83.06,82.86,82.95,164782.0,68.3332,68.3908,68.2261,68.3002,164782.0
2021-10-01 12:10:00,82.98,83.04,82.9,82.98,68278.0,68.3249,68.3743,68.2591,68.3249,68278.0
2021-10-01 12:20:00,83.0,83.23,82.93,83.19,59813.0,68.3414,68.5308,68.2838,68.4978,59813.0
2021-10-01 12:30:00,83.21,83.3,83.13,83.28,44890.0,68.5143,68.5884,68.4484,68.5719,44890.0
2021-10-01 12:40:00,83.3,83.36,83.19,83.27,41629.0,68.5884,68.6378,68.4978,68.5637,41629.0
2021-10-01 12:50:00,83.29,83.46,83.26,83.35,33935.0,68.5802,68.7202,68.5555,68.6296,33935.0
2021-10-01 13:00:00,83.35,83.46,83.17,83.42,28978.0,68.6296,68.7202,68.4814,68.6872,28978.0
2021-10-01 13:10:00,83.42,83.51,83.24,83.29,93779.0,68.6872,68.7613,68.539,68.5802,93779.0
2021-10-01 13:20:00,83.29,83.44,83.23,83.37,21881.0,68.5802,68.7037,68.5308,68.6461,21881.0
2021-10-01 13:30:00,83.4,83.67,83.33,83.45,45152.0,68.6708,68.8931,68.6131,68.7119,45152.0
2021-10-01 13:40:00,83.48,83.63,83.4,83.53,30775.0,68.7366,68.8601,68.6708,68.7778,30775.0
2021-10-01 13:50:00,83.54,83.59,83.4,83.54,42709.0,68.786,68.8272,68.6708,68.786,42709.0
2021-10-01 14:00:00,83.54,83.74,83.53,83.65,25158.0,68.786,68.9507,68.7778,68.8766,25158.0
2021-10-01 14:10:00,83.66,83.72,83.5,83.5,29768.0,68.8848,68.9342,68.7531,68.7531,29768.0
2021-10-01 14:20:00,83.51,83.73,83.51,83.67,29897.0,68.7613,68.9425,68.7613,68.8931,29897.0
2021-10-01 14:30:00,83.66,83.69,83.52,83.56,37722.0,68.8848,68.9095,68.7696,68.8025,37722.0
2021-10-01 14:40:00,83.58,83.64,83.51,83.56,61684.0,68.819,68.8684,68.7613,68.8025,61684.0
2021-10-01 14:50:00,83.58,83.64,83.41,83.52,68852.0,68.819,68.8684,68.679,68.7696,68852.0
2021-10-01 15:00:00,83.5,83.6,83.45,83.59,50458.0,68.7531,68.8354,68.7119,68.8272,50458.0
2021-10-01 15:10:00,83.58,83.77,83.57,83.69,46535.0,68.819,68.9754,68.8107,68.9095,46535.0
2021-10-01 15:20:00,83.7,83.85,83.66,83.81,54692.0,68.9178,69.0413,68.8848,69.0083,54692.0
2021-10-01 15:30:00,83.81,83.9,83.74,83.89,93221.0,69.0083,69.0824,68.9507,69.0742,93221.0
2021-10-01 15:40:00,83.89,84.12,83.87,84.0,201959.0,69.0742,69.2636,69.0577,69.1648,201959.0
2021-10-01 15:50:00,84.0,84.14,83.8,83.94,405724.0,69.1648,69.2801,69.0001,69.1154,405724.0
2021-10-04 09:30:00,85.0,86.16,84.63,85.44,276897.0,69.9882,70.9433,69.6835,70.3505,276897.0
2021-10-04 09:40:00,85.5,86.88,85.44,86.66,167120.0,70.3999,71.5362,70.3505,71.355,167120.0
2021-10-04 09:50:00,86.65,87.24,86.38,87.08,169358.0,71.3468,71.8326,71.1245,71.7008,169358.0
2021-10-04 10:00:00,87.0,87.18,86.47,87.13,157636.0,71.635,71.7832,71.1986,71.742,157636.0
2021-10-04 10:10:00,87.15,87.18,85.82,85.87,211132.0,71.7585,71.7832,70.6634,70.7045,211132.0
2021-10-04 10:20:00,85.87,86.18,85.77,86.14,140994.0,70.7045,70.9598,70.6222,70.9268,140994.0
2021-10-04 10:30:00,86.1,86.55,85.79,86.05,101287.0,70.8939,71.2644,70.6387,70.8527,101287.0
2021-10-04 10:40:00,86.06,86.79,86.03,86.7,92092.0,70.861,71.462,70.8363,71.3879,92092.0
2021-10-04 10:50:00,86.68,87.07,86.26,86.99,106972.0,71.3715,71.6926,71.0256,71.6267,106972.0
2021-10-04 11:00:00,86.98,86.99,86.49,86.83,71299.0,71.6185,71.6267,71.215,71.495,71299.0
2021-10-04 11:10:00,86.82,87.61,86.81,87.42,154870.0,71.4867,72.1372,71.4785,71.9808,154870.0
2021-10-04 11:20:00,87.42,87.71,87.31,87.61,123020.0,71.9808,72.2196,71.8902,72.1372,123020.0
2021-10-04 11:30:00,87.6,87.74,87.23,87.29,154375.0,72.129,72.2443,71.8243,71.8737,154375.0
2021-10-04 11:40:00,87.32,87.37,87.07,87.16,67133.0,71.8984,71.9396,71.6926,71.7667,67133.0
2021-10-04 11:50:00,87.15,87.79,87.04,87.71,91598.0,71.7585,72.2854,71.6679,72.2196,91598.0
2021-10-04 12:00:00,87.7,87.71,87.08,87.08,109735.0,72.2113,72.2196,71.7008,71.7008,109735.0
2021-10-04 12:10:00,87.1,87.14,86.91,87.07,62346.0,71.7173,71.7502,71.5609,71.6926,62346.0
2021-10-04 12:20:00,87.07,87.28,86.93,87.25,53382.0,71.6926,71.8655,71.5773,71.8408,53382.0
2021-10-04 12:30:00,87.25,87.42,86.95,87.0,64730.0,71.8408,71.9808,71.5938,71.635,64730.0
2021-10-04 12:40:00,87.0,87.06,86.76,86.99,79321.0,71.635,71.6844,71.4373,71.6267,79321.0
2021-10-04 12:50:00,87.0,87.15,86.85,87.12,110873.0,71.635,71.7585,71.5114,71.7338,110873.0
2021-10-04 13:00:00,87.12,87.15,86.69,87.09,152530.0,71.7338,71.7585,71.3797,71.7091,152530.0
2021-10-04 13:10:00,87.09,87.29,87.04,87.2,100916.0,71.7091,71.8737,71.6679,71.7996,100916.0
2021-10-04 13:20:00,87.2,87.2,86.71,86.73,52780.0,71.7996,71.7996,71.3962,71.4126,52780.0
2021-10-04 13:30:00,86.74,86.88,86.52,86.6,38147.0,71.4209,71.5362,71.2397,71.3056,38147.0
2021-10-04 13:40:00,86.59,86.68,86.37,86.65,37196.0,71.2974,71.3715,71.1162,71.3468,37196.0
2021-10-04 13:50:00,86.65,86.76,86.52,86.7,87015.0,71.3468,71.4373,71.2397,71.3879,87015.0
2021-10-04 14:00:00,86.7,86.81,86.43,86.59,46313.0,71.3879,71.4785,71.1656,71.2974,46313.0
2021-10-04 14:10:00,86.59,86.65,86.32,86.46,48123.0,71.2974,71.3468,71.0751,71.1903,48123.0
2021-10-04 14:20:00,86.51,86.72,86.33,86.44,52321.0,71.2315,71.4044,71.0833,71.1739,52321.0
2021-10-04 14:30:00,86.39,86.53,86.32,86.53,79791.0,71.1327,71.248,71.0751,71.248,79791.0
2021-10-04 14:40:00,86.52,86.6,86.43,86.55,47768.0,71.2397,71.3056,71.1656,71.2644,47768.0
2021-10-04 14:50:00,86.54,86.6,86.34,86.4,41687.0,71.2562,71.3056,71.0915,71.1409,41687.0
2021-10-04 15:00:00,86.4,86.43,86.22,86.37,51973.0,71.1409,71.1656,70.9927,71.1162,51973.0
2021-10-04 15:10:00,86.36,86.37,85.98,86.12,44064.0,71.108,71.1162,70.7951,70.9104,44064.0
2021-10-04 15:20:00,86.11,86.33,85.99,86.27,59696.0,70.9021,71.0833,70.8033,71.0339,59696.0
2021-10-04 15:30:00,86.27,86.61,86.27,86.39,83815.0,71.0339,71.3138,71.0339,71.1327,83815.0
2021-10-04 15:40:00,86.39,86.77,86.38,86.58,172149.0,71.1327,71.4456,71.1245,71.2891,172149.0
2021-10-04 15:50:00,86.59,86.6,86.15,86.41,367808.0,71.2974,71.3056,70.9351,71.1492,367808.0
2021-10-05 09:30:00,87.77,88.29,86.75,88.27,150767.0,72.269,72.6971,71.4291,72.6807,150767.0
2021-10-05 09:40:00,88.31,88.57,88.09,88.4,136198.0,72.7136,72.9277,72.5325,72.7877,136198.0
2021-10-05 09:50:00,88.45,88.98,88.3,88.35,123350.0,72.8289,73.2653,72.7054,72.7465,123350.0
2021-10-05 10:00:00,88.39,88.71,88.25,88.42,100142.0,72.7795,73.043,72.6642,72.8042,100142.0
2021-10-05 10:10:00,88.46,89.05,88.45,88.92,99031.0,72.8371,73.3229,72.8289,73.2159,99031.0
2021-10-05 10:20:00,88.91,89.31,88.85,89.28,94225.0,73.2076,73.537,73.1582,73.5123,94225.0
2021-10-05 10:30:00,89.29,89.32,88.98,89.23,117599.0,73.5205,73.5452,73.2653,73.4711,117599.0
2021-10-05 10:40:00,89.23,89.48,89.23,89.43,90762.0,73.4711,73.677,73.4711,73.6358,90762.0
2021-10-05 10:50:00,89.44,89.46,88.67,88.76,182654.0,73.644,73.6605,73.01,73.0841,182654.0
2021-10-05 11:00:00,88.78,89.43,88.71,89.23,143483.0,73.1006,73.6358,73.043,73.4711,143483.0
2021-10-05 11:10:00,89.24,89.33,88.94,89.05,178831.0,73.4794,73.5535,73.2323,73.3229,178831.0
2021-10-05 11:20:00,89.05,89.41,88.98,89.19,165893.0,73.3229,73.6193,73.2653,73.4382,165893.0
2021-10-05 11:30:00,89.18,89.23,89.0,89.11,174786.0,73.4299,73.4711,73.2817,73.3723,174786.0
2021-10-05 11:40:00,89.11,89.13,88.69,88.72,135162.0,73.3723,73.3888,73.0265,73.0512,135162.0
2021-10-05 11:50:00,88.72,88.95,88.68,88.79,100570.0,73.0512,73.2406,73.0183,73.1088,100570.0
2021-10-05 12:00:00,88.75,88.76,88.3,88.33,89146.0,73.0759,73.0841,72.7054,72.7301,89146.0
2021-10-05 12:10:00,88.31,88.32,87.78,87.79,140415.0,72.7136,72.7218,72.2772,72.2854,140415.0
2021-10-05 12:20:00,87.82,87.83,87.01,87.49,124414.0,72.3101,72.3184,71.6432,72.0384,124414.0
2021-10-05 12:30:00,87.47,87.53,87.22,87.37,128808.0,72.022,72.0714,71.8161,71.9396,128808.0
2021-10-05 12:40:00,87.37,87.68,87.37,87.68,42670.0,71.9396,72.1949,71.9396,72.1949,42670.0
2021-10-05 12:50:00,87.64,88.0,87.55,87.98,34875.0,72.1619,72.4583,72.0878,72.4419,34875.0
2021-10-05 13:00:00,87.98,87.99,87.62,87.79,38181.0,72.4419,72.4501,72.1455,72.2854,38181.0
2021-10-05 13:10:00,87.78,87.88,87.61,87.61,20638.0,72.2772,72.3595,72.1372,72.1372,20638.0
2021-10-05 13:20:00,87.59,87.69,87.54,87.56,45044.0,72.1208,72.2031,72.0796,72.0961,45044.0
2021-10-05 13:30:00,87.55,87.56,87.32,87.44,38712.0,72.0878,72.0961,71.8984,71.9972,38712.0
2021-10-05 13:40:00,87.45,87.59,87.45,87.48,29529.0,72.0055,72.1208,72.0055,72.0302,29529.0
2021-10-05 13:50:00,87.5,87.58,87.3,87.54,30130.0,72.0467,72.1125,71.882,72.0796,30130.0
2021-10-05 14:00:00,87.53,87.77,87.49,87.57,37544.0,72.0714,72.269,72.0384,72.1043,37544.0
2021-10-05 14:10:00,87.56,87.61,87.47,87.51,24035.0,72.0961,72.1372,72.022,72.0549,24035.0
2021-10-05 14:20:00,87.51,87.51,87.13,87.31,30300.0,72.0549,72.0549,71.742,71.8902,30300.0
2021-10-05 14:30:00,87.3,87.39,87.21,87.39,40250.0,71.882,71.9561,71.8079,71.9561,40250.0
2021-10-05 14:40:00,87.36,87.53,87.34,87.49,34294.0,71.9314,72.0714,71.9149,72.0384,34294.0
2021-10-05 14:50:00,87.46,87.63,87.43,87.55,21638.0,72.0137,72.1537,71.989,72.0878,21638.0
2021-10-05 15:00:00,87.54,87.8,87.54,87.7,130713.0,72.0796,72.2937,72.0796,72.2113,130713.0
2021-10-05 15:10:00,87.73,87.79,87.49,87.54,83329.0,72.236,72.2854,72.0384,72.0796,83329.0
2021-10-05 15:20:00,87.56,87.59,87.35,87.4,39703.0,72.0961,72.1208,71.9231,71.9643,39703.0
2021-10-05 15:30:00,87.4,87.56,87.33,87.49,77421.0,71.9643,72.0961,71.9067,72.0384,77421.0
2021-10-05 15:40:00,87.5,87.66,87.27,87.3,97226.0,72.0467,72.1784,71.8573,71.882,97226.0
2021-10-05 15:50:00,87.31,87.32,87.05,87.1,262434.0,71.8902,71.8984,71.6761,71.7173,262434.0
2021-10-06 09:30:00,85.8,87.06,85.2,86.61,207965.0,70.6469,71.6844,70.1529,71.3138,207965.0
2021-10-06 09:40:00,86.6,86.66,85.33,85.43,216959.0,71.3056,71.355,70.2599,70.3422,216959.0
2021-10-06 09:50:00,85.4,85.53,84.59,84.64,179854.0,70.3175,70.4246,69.6506,69.6918,179854.0
2021-10-06 10:00:00,84.6,84.72,84.12,84.38,105166.0,69.6588,69.7576,69.2636,69.4777,105166.0
2021-10-06 10:10:00,84.25,84.78,84.15,84.15,100616.0,69.3706,69.807,69.2883,69.2883,100616.0
2021-10-06 10:20:00,84.17,84.82,84.07,84.67,95816.0,69.3048,69.84,69.2224,69.7165,95816.0
2021-10-06 10:30:00,84.63,85.1,84.24,84.51,72376.0,69.6835,70.0705,69.3624,69.5847,72376.0
2021-10-06 10:40:00,84.48,84.67,84.14,84.21,99937.0,69.56,69.7165,69.2801,69.3377,99937.0
2021-10-06 10:50:00,84.24,84.95,84.18,84.88,71036.0,69.3624,69.947,69.313,69.8894,71036.0
2021-10-06 11:00:00,84.89,85.54,84.89,85.28,49458.0,69.8976,70.4328,69.8976,70.2187,49458.0
2021-10-06 11:10:00,85.29,85.49,85.06,85.48,48187.0,70.227,70.3916,70.0376,70.3834,48187.0
2021-10-06 11:20:00,85.47,85.53,85.15,85.41,41304.0,70.3752,70.4246,70.1117,70.3258,41304.0
2021-10-06 11:30:00,85.42,85.58,85.23,85.55,52777.0,70.334,70.4657,70.1776,70.441,52777.0
2021-10-06 11:40:00,85.48,85.75,85.25,85.62,30315.0,70.3834,70.6057,70.194,70.4987,30315.0
2021-10-06 11:50:00,85.63,86.02,85.63,85.97,52420.0,70.5069,70.828,70.5069,70.7869,52420.0
2021-10-06 12:00:00,85.95,86.0,85.59,85.67,41287.0,70.7704,70.8116,70.474,70.5398,41287.0
2021-10-06 12:10:00,85.68,85.69,85.4,85.51,34282.0,70.5481,70.5563,70.3175,70.4081,34282.0
2021-10-06 12:20:00,85.48,85.61,85.4,85.47,23360.0,70.3834,70.4904,70.3175,70.3752,23360.0
2021-10-06 12:30:00,85.52,85.54,85.37,85.54,24883.0,70.4163,70.4328,70.2928,70.4328,24883.0
2021-10-06 12:40:00,85.55,85.84,85.55,85.79,31939.0,70.441,70.6798,70.441,70.6387,31939.0
2021-10-06 12:50:00,85.82,86.03,85.82,85.95,46530.0,70.6634,70.8363,70.6634,70.7704,46530.0
2021-10-06 13:00:00,85.97,86.01,85.76,85.84,35808.0,70.7869,70.8198,70.614,70.6798,35808.0
2021-10-06 13:10:00,85.84,86.02,85.83,85.96,58048.0,70.6798,70.828,70.6716,70.7786,58048.0
2021-10-06 13:20:00,85.96,86.19,85.86,86.19,26008.0,70.7786,70.968,70.6963,70.968,26008.0
2021-10-06 13:30:00,86.19,86.48,86.17,86.41,46061.0,70.968,71.2068,70.9515,71.1492,46061.0
2021-10-06 13:40:00,86.38,86.53,86.35,86.41,36909.0,71.1245,71.248,71.0998,71.1492,36909.0
2021-10-06 13:50:00,86.4,86.46,85.97,86.12,93765.0,71.1409,71.1903,70.7869,70.9104,93765.0
2021-10-06 14:00:00,86.13,86.42,86.1,86.4,92853.0,70.9186,71.1574,70.8939,71.1409,92853.0
2021-10-06 14:10:00,86.4,86.55,86.04,86.14,61469.0,71.1409,71.2644,70.8445,70.9268,61469.0
2021-10-06 14:20:00,86.16,86.38,86.16,86.29,70571.0,70.9433,71.1245,70.9433,71.0504,70571.0
2021-10-06 14:30:00,86.29,86.29,86.02,86.17,55889.0,71.0504,71.0504,70.828,70.9515,55889.0
2021-10-06 14:40:00,86.18,86.3,86.13,86.17,45116.0,70.9598,71.0586,70.9186,70.9515,45116.0
2021-10-06 14:50:00,86.18,86.37,86.01,86.01,92365.0,70.9598,71.1162,70.8198,70.8198,92365.0
2021-10-06 15:00:00,86.02,86.2,86.01,86.18,48410.0,70.828,70.9762,70.8198,70.9598,48410.0
2021-10-06 15:10:00,86.18,86.23,85.94,86.2,62919.0,70.9598,71.0009,70.7622,70.9762,62919.0
2021-10-06 15:20:00,86.22,86.47,86.16,86.34,61471.0,70.9927,71.1986,70.9433,71.0915,61471.0
2021-10-06 15:30:00,86.33,86.33,86.0,86.14,83675.0,71.0833,71.0833,70.8116,70.9268,83675.0
2021-10-06 15:40:00,86.15,86.35,86.09,86.27,95556.0,70.9351,71.0998,70.8857,71.0339,95556.0
2021-10-06 15:50:00,86.28,86.6,86.28,86.57,336671.0,71.0421,71.3056,71.0421,71.2809,336671.0
2021-10-07 09:30:00,86.46,86.78,85.93,86.74,122923.0,71.1903,71.4538,70.7539,71.4209,122923.0
2021-10-07 09:40:00,86.74,86.8,86.02,86.17,52923.0,71.4209,71.4703,70.828,70.9515,52923.0
2021-10-07 09:50:00,86.14,86.29,85.69,85.92,78336.0,70.9268,71.0504,70.5563,70.7457,78336.0
2021-10-07 10:00:00,85.9,86.09,85.07,85.07,81083.0,70.7292,70.8857,70.0458,70.0458,81083.0
2021-10-07 10:10:00,85.08,85.58,85.07,85.54,68221.0,70.054,70.4657,70.0458,70.4328,68221.0
2021-10-07 10:20:00,85.56,86.13,85.56,85.92,93388.0,70.4493,70.9186,70.4493,70.7457,93388.0
2021-10-07 10:30:00,85.89,85.89,85.48,85.67,52036.0,70.721,70.721,70.3834,70.5398,52036.0
2021-10-07 10:40:00,85.62,85.95,85.6,85.93,39431.0,70.4987,70.7704,70.4822,70.7539,39431.0
2021-10-07 10:50:00,85.91,85.98,85.8,85.93,30948.0,70.7375,70.7951,70.6469,70.7539,30948.0
2021-10-07 11:00:00,85.94,86.12,85.7,86.09,63580.0,70.7622,70.9104,70.5646,70.8857,63580.0
2021-10-07 11:10:00,86.1,86.17,85.7,85.85,51326.0,70.8939,70.9515,70.5646,70.6881,51326.0
2021-10-07 11:20:00,85.9,86.33,85.87,86.33,50685.0,70.7292,71.0833,70.7045,71.0833,50685.0
2021-10-07 11:30:00,86.33,86.58,86.11,86.11,155615.0,71.0833,71.2891,70.9021,70.9021,155615.0
2021-10-07 11:40:00,86.13,86.22,86.0,86.02,42798.0,70.9186,70.9927,70.8116,70.828,42798.0
2021-10-07 11:50:00,86.04,86.09,85.92,86.01,33369.0,70.8445,70.8857,70.7457,70.8198,33369.0
2021-10-07 12:00:00,86.0,86.32,86.0,86.06,37182.0,70.8116,71.0751,70.8116,70.861,37182.0
2021-10-07 12:10:00,86.06,86.19,85.93,86.19,35906.0,70.861,70.968,70.7539,70.968,35906.0
2021-10-07 12:20:00,86.16,86.27,86.05,86.13,51117.0,70.9433,71.0339,70.8527,70.9186,51117.0
2021-10-07 12:30:00,86.11,86.22,86.11,86.14,29368.0,70.9021,70.9927,70.9021,70.9268,29368.0
2021-10-07 12:40:00,86.11,86.36,86.11,86.19,47731.0,70.9021,71.108,70.9021,70.968,47731.0
2021-10-07 12:50:00,86.19,86.2,85.98,86.05,34998.0,70.968,70.9762,70.7951,70.8527,34998.0
2021-10-07 13:00:00,86.07,86.33,86.03,86.31,49332.0,70.8692,71.0833,70.8363,71.0668,49332.0
2021-10-07 13:10:00,86.31,86.32,86.06,86.11,33680.0,71.0668,71.0751,70.861,70.9021,33680.0
2021-10-07 13:20:00,86.1,86.21,86.03,86.21,47204.0,70.8939,70.9845,70.8363,70.9845,47204.0
2021-10-07 13:30:00,86.2,86.26,86.05,86.15,38176.0,70.9762,71.0256,70.8527,70.9351,38176.0
2021-10-07 13:40:00,86.17,86.18,86.03,86.14,31450.0,70.9515,70.9598,70.8363,70.9268,31450.0
2021-10-07 13:50:00,86.14,86.18,86.05,86.08,42953.0,70.9268,70.9598,70.8527,70.8774,42953.0
2021-10-07 14:00:00,86.07,86.11,85.96,85.98,28979.0,70.8692,70.9021,70.7786,70.7951,28979.0
2021-10-07 14:10:00,85.98,86.21,85.95,86.03,61633.0,70.7951,70.9845,70.7704,70.8363,61633.0
2021-10-07 14:20:00,86.03,86.09,85.92,85.98,34844.0,70.8363,70.8857,70.7457,70.7951,34844.0
2021-10-07 14:30:00,85.98,86.25,85.97,86.17,79081.0,70.7951,71.0174,70.7869,70.9515,79081.0
2021-10-07 14:40:00,86.16,86.24,86.14,86.17,54068.0,70.9433,71.0092,70.9268,70.9515,54068.0
2021-10-07 14:50:00,86.17,86.19,86.05,86.11,47526.0,70.9515,70.968,70.8527,70.9021,47526.0
2021-10-07 15:00:00,86.09,86.29,86.04,86.27,81294.0,70.8857,71.0504,70.8445,71.0339,81294.0
2021-10-07 15:10:00,86.28,86.44,86.26,86.37,83928.0,71.0421,71.1739,71.0256,71.1162,83928.0
2021-10-07 15:20:00,86.36,86.37,86.08,86.08,86332.0,71.108,71.1162,70.8774,70.8774,86332.0
2021-10-07 15:30:00,86.07,86.25,85.96,86.01,141275.0,70.8692,71.0174,70.7786,70.8198,141275.0
2021-10-07 15:40:00,86.01,86.02,85.81,85.94,121864.0,70.8198,70.828,70.6551,70.7622,121864.0
2021-10-07 15:50:00,85.93,85.95,85.64,85.79,354592.0,70.7539,70.7704,70.5151,70.6387,354592.0
2021-10-08 09:30:00,86.8,88.0,86.8,87.67,151904.0,71.4703,72.4583,71.4703,72.1866,151904.0
2021-10-08 09:40:00,87.7,88.05,87.55,88.02,61228.0,72.2113,72.4995,72.0878,72.4748,61228.0
2021-10-08 09:50:00,88.03,88.11,87.37,87.75,74056.0,72.483,72.5489,71.9396,72.2525,74056.0
2021-10-08 10:00:00,87.78,88.47,87.77,88.47,70135.0,72.2772,72.8453,72.269,72.8453,70135.0
2021-10-08 10:10:00,88.45,88.6,88.29,88.34,44331.0,72.8289,72.9524,72.6971,72.7383,44331.0
2021-10-08 10:20:00,88.42,88.75,88.36,88.75,65411.0,72.8042,73.0759,72.7548,73.0759,65411.0
2021-10-08 10:30:00,88.76,89.49,88.75,89.36,120672.0,73.0841,73.6852,73.0759,73.5782,120672.0
2021-10-08 10:40:00,89.36,89.52,89.15,89.29,97743.0,73.5782,73.7099,73.4052,73.5205,97743.0
2021-10-08 10:50:00,89.3,89.52,89.24,89.31,66655.0,73.5288,73.7099,73.4794,73.537,66655.0
2021-10-08 11:00:00,89.3,89.51,89.28,89.35,88001.0,73.5288,73.7017,73.5123,73.5699,88001.0
2021-10-08 11:10:00,89.35,89.36,89.18,89.23,95339.0,73.5699,73.5782,73.4299,73.4711,95339.0
2021-10-08 11:20:00,89.21,89.24,89.05,89.21,57008.0,73.4547,73.4794,73.3229,73.4547,57008.0
2021-10-08 11:30:00,89.21,89.36,89.09,89.24,67399.0,73.4547,73.5782,73.3558,73.4794,67399.0
2021-10-08 11:40:00,89.24,89.32,89.14,89.18,68276.0,73.4794,73.5452,73.397,73.4299,68276.0
2021-10-08 11:50:00,89.12,89.26,89.08,89.1,48788.0,73.3805,73.4958,73.3476,73.3641,48788.0
2021-10-08 12:00:00,89.1,89.16,89.03,89.15,71603.0,73.3641,73.4135,73.3064,73.4052,71603.0
2021-10-08 12:10:00,89.16,89.19,88.76,88.76,78717.0,73.4135,73.4382,73.0841,73.0841,78717.0
2021-10-08 12:20:00,88.76,88.76,88.54,88.66,95077.0,73.0841,73.0841,72.903,73.0018,95077.0
2021-10-08 12:30:00,88.67,88.67,88.45,88.54,40414.0,73.01,73.01,72.8289,72.903,40414.0
2021-10-08 12:40:00,88.57,88.94,88.53,88.84,45075.0,72.9277,73.2323,72.8947,73.15,45075.0
2021-10-08 12:50:00,88.83,88.95,88.75,88.77,35979.0,73.1418,73.2406,73.0759,73.0924,35979.0
2021-10-08 13:00:00,88.81,89.18,88.81,89.13,36607.0,73.1253,73.4299,73.1253,73.3888,36607.0
2021-10-08 13:10:00,89.11,89.22,88.96,89.03,39244.0,73.3723,73.4629,73.2488,73.3064,39244.0
2021-10-08 13:20:00,89.02,89.19,88.9,88.93,28032.0,73.2982,73.4382,73.1994,73.2241,28032.0
2021-10-08 13:30:00,88.91,89.16,88.85,89.16,63751.0,73.2076,73.4135,73.1582,73.4135,63751.0
2021-10-08 13:40:00,89.16,89.31,89.15,89.31,42936.0,73.4135,73.537,73.4052,73.537,42936.0
2021-10-08 13:50:00,89.3,89.57,89.3,89.52,45254.0,73.5288,73.7511,73.5288,73.7099,45254.0
2021-10-08 14:00:00,89.51,89.75,89.48,89.6,54290.0,73.7017,73.8993,73.677,73.7758,54290.0
2021-10-08 14:10:00,89.59,89.81,89.54,89.79,57697.0,73.7675,73.9487,73.7264,73.9322,57697.0
2021-10-08 14:20:00,89.81,89.88,89.69,89.84,77668.0,73.9487,74.0063,73.8499,73.9734,77668.0
2021-10-08 14:30:00,89.86,89.93,89.62,89.69,48231.0,73.9899,74.0475,73.7922,73.8499,48231.0
2021-10-08 14:40:00,89.7,89.76,89.6,89.75,42235.0,73.8581,73.9075,73.7758,73.8993,42235.0
2021-10-08 14:50:00,89.76,89.94,89.65,89.88,46162.0,73.9075,74.0557,73.8169,74.0063,46162.0
2021-10-08 15:00:00,89.89,90.13,89.88,90.09,126022.0,74.0146,74.2122,74.0063,74.1792,126022.0
2021-10-08 15:10:00,90.09,90.31,90.09,90.31,81074.0,74.1792,74.3604,74.1792,74.3604,81074.0
2021-10-08 15:20:00,90.32,90.52,90.21,90.5,111537.0,74.3686,74.5333,74.278,74.5168,111537.0
2021-10-08 15:30:00,90.51,90.64,90.36,90.62,161244.0,74.5251,74.6321,74.4015,74.6156,161244.0
2021-10-08 15:40:00,90.62,90.75,90.51,90.74,162229.0,74.6156,74.7227,74.5251,74.7144,162229.0
2021-10-08 15:50:00,90.75,90.91,90.5,90.53,560650.0,74.7227,74.8544,74.5168,74.5415,560650.0
2021-10-11 09:30:00,92.3,92.49,90.64,91.51,419954.0,75.9989,76.1554,74.6321,75.3484,419954.0
2021-10-11 09:40:00,91.5,91.99,91.42,91.59,188488.0,75.3402,75.7437,75.2743,75.4143,188488.0
2021-10-11 09:50:00,91.59,91.76,90.93,91.29,360899.0,75.4143,75.5543,74.8709,75.1673,360899.0
2021-10-11 10:00:00,91.29,92.0,91.2,91.76,174995.0,75.1673,75.7519,75.0932,75.5543,174995.0
2021-10-11 10:10:00,91.75,92.06,91.51,91.98,109046.0,75.5461,75.8013,75.3484,75.7354,109046.0
2021-10-11 10:20:00,91.96,92.41,91.9,92.38,105204.0,75.719,76.0895,75.6696,76.0648,105204.0
2021-10-11 10:30:00,92.4,92.74,92.14,92.71,66692.0,76.0813,76.3612,75.8672,76.3365,66692.0
2021-10-11 10:40:00,92.71,92.93,92.66,92.79,128754.0,76.3365,76.5177,76.2953,76.4024,128754.0
2021-10-11 10:50:00,92.79,93.07,92.56,92.58,80008.0,76.4024,76.6329,76.213,76.2295,80008.0
2021-10-11 11:00:00,92.61,92.76,92.46,92.65,59557.0,76.2542,76.3777,76.1307,76.2871,59557.0
2021-10-11 11:10:00,92.67,92.86,92.6,92.72,52591.0,76.3036,76.46,76.2459,76.3448,52591.0
2021-10-11 11:20:00,92.73,92.8,92.42,92.63,59678.0,76.353,76.4106,76.0977,76.2706,59678.0
2021-10-11 11:30:00,92.64,92.64,92.2,92.24,54050.0,76.2789,76.2789,75.9166,75.9495,54050.0
2021-10-11 11:40:00,92.21,92.32,91.95,91.99,60837.0,75.9248,76.0154,75.7107,75.7437,60837.0
2021-10-11 11:50:00,92.02,92.26,92.02,92.13,112966.0,75.7684,75.966,75.7684,75.8589,112966.0
2021-10-11 12:00:00,92.11,92.19,91.92,91.94,81171.0,75.8425,75.9084,75.686,75.7025,81171.0
2021-10-11 12:10:00,91.93,91.97,91.47,91.57,141975.0,75.6943,75.7272,75.3155,75.3979,141975.0
2021-10-11 12:20:00,91.53,91.97,91.53,91.92,100628.0,75.3649,75.7272,75.3649,75.686,100628.0
2021-10-11 12:30:00,91.91,92.01,91.34,91.44,80892.0,75.6778,75.7601,75.2085,75.2908,80892.0
2021-10-11 12:40:00,91.45,91.46,91.13,91.18,48181.0,75.299,75.3073,75.0356,75.0767,48181.0
2021-10-11 12:50:00,91.15,91.25,90.94,91.0,35196.0,75.052,75.1344,74.8791,74.9285,35196.0
2021-10-11 13:00:00,90.98,90.98,90.6,90.65,57592.0,74.9121,74.9121,74.5992,74.6403,57592.0
2021-10-11 13:10:00,90.66,90.9,90.56,90.64,51055.0,74.6486,74.8462,74.5662,74.6321,51055.0
2021-10-11 13:20:00,90.63,90.63,90.14,90.27,66297.0,74.6239,74.6239,74.2204,74.3274,66297.0
2021-10-11 13:30:00,90.29,90.57,90.27,90.37,72538.0,74.3439,74.5745,74.3274,74.4098,72538.0
2021-10-11 13:40:00,90.36,90.4,90.17,90.34,45313.0,74.4015,74.4345,74.2451,74.3851,45313.0
2021-10-11 13:50:00,90.3,90.51,90.24,90.34,22892.0,74.3521,74.5251,74.3027,74.3851,22892.0
2021-10-11 14:00:00,90.33,90.52,90.21,90.45,39891.0,74.3768,74.5333,74.278,74.4757,39891.0
2021-10-11 14:10:00,90.44,90.59,90.38,90.4,28012.0,74.4674,74.5909,74.418,74.4345,28012.0
2021-10-11 14:20:00,90.38,90.38,90.04,90.12,30268.0,74.418,74.418,74.1381,74.2039,30268.0
2021-10-11 14:30:00,90.11,90.39,90.1,90.32,20644.0,74.1957,74.4263,74.1875,74.3686,20644.0
2021-10-11 14:40:00,90.32,90.61,90.26,90.55,28349.0,74.3686,74.6074,74.3192,74.558,28349.0
2021-10-11 14:50:00,90.57,90.71,90.41,90.69,58024.0,74.5745,74.6897,74.4427,74.6733,58024.0
2021-10-11 15:00:00,90.68,90.82,90.57,90.69,30097.0,74.665,74.7803,74.5745,74.6733,30097.0
2021-10-11 15:10:00,90.69,90.78,90.63,90.72,45523.0,74.6733,74.7474,74.6239,74.698,45523.0
2021-10-11 15:20:00,90.78,90.94,90.71,90.76,27963.0,74.7474,74.8791,74.6897,74.7309,27963.0
2021-10-11 15:30:00,90.77,90.85,90.51,90.52,62681.0,74.7391,74.805,74.5251,74.5333,62681.0
2021-10-11 15:40:00,90.52,90.53,90.25,90.28,55766.0,74.5333,74.5415,74.311,74.3357,55766.0
2021-10-11 15:50:00,90.29,90.39,90.14,90.16,142260.0,74.3439,74.4263,74.2204,74.2369,142260.0
2021-10-12 09:30:00,89.82,90.25,89.38,89.92,122868.0,73.9569,74.311,73.5946,74.0393,122868.0
2021-10-12 09:40:00,89.91,91.35,89.88,91.2,35493.0,74.031,75.2167,74.0063,75.0932,35493.0
2021-10-12 09:50:00,91.17,91.94,91.16,91.4,63487.0,75.0685,75.7025,75.0603,75.2579,63487.0
2021-10-12 10:00:00,91.38,91.56,90.94,90.99,62280.0,75.2414,75.3896,74.8791,74.9203,62280.0
2021-10-12 10:10:00,90.98,91.54,90.69,90.9,61867.0,74.9121,75.3731,74.6733,74.8462,61867.0
2021-10-12 10:20:00,90.87,91.17,90.44,91.13,72304.0,74.8215,75.0685,74.4674,75.0356,72304.0
2021-10-12 10:30:00,91.14,91.5,91.0,91.4,65868.0,75.0438,75.3402,74.9285,75.2579,65868.0
2021-10-12 10:40:00,91.41,91.72,91.38,91.69,44510.0,75.2661,75.5214,75.2414,75.4967,44510.0
2021-10-12 10:50:00,91.69,91.74,91.28,91.33,53716.0,75.4967,75.5378,75.1591,75.2002,53716.0
2021-10-12 11:00:00,91.39,91.63,91.11,91.12,45114.0,75.2496,75.4473,75.0191,75.0273,45114.0
2021-10-12 11:10:00,91.13,91.43,90.91,91.38,45125.0,75.0356,75.2826,74.8544,75.2414,45125.0
2021-10-12 11:20:00,91.39,91.56,91.2,91.33,39502.0,75.2496,75.3896,75.0932,75.2002,39502.0
2021-10-12 11:30:00,91.32,91.36,91.01,91.13,32001.0,75.192,75.2249,74.9368,75.0356,32001.0
2021-10-12 11:40:00,91.07,91.19,91.02,91.1,21789.0,74.9862,75.085,74.945,75.0109,21789.0
2021-10-12 11:50:00,91.11,91.15,90.89,90.97,34099.0,75.0191,75.052,74.8379,74.9038,34099.0
2021-10-12 12:00:00,90.95,91.01,90.7,90.8,57549.0,74.8873,74.9368,74.6815,74.7638,57549.0
2021-10-12 12:10:00,90.8,90.86,90.56,90.56,61616.0,74.7638,74.8132,74.5662,74.5662,61616.0
2021-10-12 12:20:00,90.54,90.77,90.51,90.73,30112.0,74.5498,74.7391,74.5251,74.7062,30112.0
2021-10-12 12:30:00,90.73,90.77,90.25,90.25,60806.0,74.7062,74.7391,74.311,74.311,60806.0
2021-10-12 12:40:00,90.28,90.33,89.97,89.97,108847.0,74.3357,74.3768,74.0804,74.0804,108847.0
2021-10-12 12:50:00,90.0,90.12,89.9,90.03,36399.0,74.1051,74.2039,74.0228,74.1298,36399.0
2021-10-12 13:00:00,90.04,90.04,89.88,89.98,15636.0,74.1381,74.1381,74.0063,74.0887,15636.0
2021-10-12 13:10:00,89.98,90.12,89.88,89.88,54463.0,74.0887,74.2039,74.0063,74.0063,54463.0
2021-10-12 13:20:00,89.89,90.0,89.69,89.71,124277.0,74.0146,74.1051,73.8499,73.8663,124277.0
2021-10-12 13:30:00,89.68,90.05,89.63,90.01,29101.0,73.8416,74.1463,73.8005,74.1134,29101.0
2021-10-12 13:40:00,89.99,90.06,89.87,89.95,77135.0,74.0969,74.1545,73.9981,74.064,77135.0
2021-10-12 13:50:00,89.95,90.07,89.77,89.84,38297.0,74.064,74.1628,73.9157,73.9734,38297.0
2021-10-12 14:00:00,89.83,90.14,89.8,90.01,40277.0,73.9652,74.2204,73.9405,74.1134,40277.0
2021-10-12 14:10:00,90.0,90.36,89.96,90.31,73164.0,74.1051,74.4015,74.0722,74.3604,73164.0
2021-10-12 14:20:00,90.34,90.52,90.33,90.42,44883.0,74.3851,74.5333,74.3768,74.451,44883.0
2021-10-12 14:30:00,90.41,90.57,90.34,90.53,52402.0,74.4427,74.5745,74.3851,74.5415,52402.0
2021-10-12 14:40:00,90.54,90.59,90.38,90.41,109969.0,74.5498,74.5909,74.418,74.4427,109969.0
2021-10-12 14:50:00,90.42,90.49,90.3,90.37,67679.0,74.451,74.5086,74.3521,74.4098,67679.0
2021-10-12 15:00:00,90.35,90.47,90.03,90.03,45665.0,74.3933,74.4921,74.1298,74.1298,45665.0
2021-10-12 15:10:00,90.07,90.35,90.07,90.35,111483.0,74.1628,74.3933,74.1628,74.3933,111483.0
2021-10-12 15:20:00,90.33,90.33,89.95,90.12,65608.0,74.3768,74.3768,74.064,74.2039,65608.0
2021-10-12 15:30:00,90.1,90.27,89.98,90.18,79982.0,74.1875,74.3274,74.0887,74.2533,79982.0
2021-10-12 15:40:00,90.18,90.18,89.81,89.88,65300.0,74.2533,74.2533,73.9487,74.0063,65300.0
2021-10-12 15:50:00,89.9,90.2,89.84,90.11,149996.0,74.0228,74.2698,73.9734,74.1957,149996.0
2021-10-13 09:30:00,88.99,89.56,88.37,89.2,128081.0,73.2735,73.7428,72.763,73.4464,128081.0
2021-10-13 09:40:00,89.24,89.31,88.59,88.6,90215.0,73.4794,73.537,72.9441,72.9524,90215.0
2021-10-13 09:50:00,88.59,89.15,88.52,89.14,43362.0,72.9441,73.4052,72.8865,73.397,43362.0
2021-10-13 10:00:00,89.12,89.46,88.7,88.7,84137.0,73.3805,73.6605,73.0347,73.0347,84137.0
2021-10-13 10:10:00,88.72,88.97,88.03,88.92,128195.0,73.0512,73.257,72.483,73.2159,128195.0
2021-10-13 10:20:00,88.97,89.42,88.76,89.17,68937.0,73.257,73.6276,73.0841,73.4217,68937.0
2021-10-13 10:30:00,89.15,89.44,88.95,89.08,45204.0,73.4052,73.644,73.2406,73.3476,45204.0
2021-10-13 10:40:00,89.04,89.49,89.02,89.46,29617.0,73.3147,73.6852,73.2982,73.6605,29617.0
2021-10-13 10:50:00,89.41,89.64,89.29,89.59,71334.0,73.6193,73.8087,73.5205,73.7675,71334.0
2021-10-13 11:00:00,89.59,89.98,89.53,89.8,88616.0,73.7675,74.0887,73.7181,73.9405,88616.0
2021-10-13 11:10:00,89.78,89.98,89.69,89.7,47045.0,73.924,74.0887,73.8499,73.8581,47045.0
2021-10-13 11:20:00,89.7,90.17,89.7,90.09,73641.0,73.8581,74.2451,73.8581,74.1792,73641.0
2021-10-13 11:30:00,90.12,90.15,89.81,89.99,37134.0,74.2039,74.2286,73.9487,74.0969,37134.0
2021-10-13 11:40:00,90.04,90.54,89.95,90.46,52237.0,74.1381,74.5498,74.064,74.4839,52237.0
2021-10-13 11:50:00,90.45,90.46,89.86,89.91,39273.0,74.4757,74.4839,73.9899,74.031,39273.0
2021-10-13 12:00:00,89.91,90.02,89.85,89.93,35132.0,74.031,74.1216,73.9816,74.0475,35132.0
2021-10-13 12:10:00,89.93,90.07,89.91,90.04,14112.0,74.0475,74.1628,74.031,74.1381,14112.0
2021-10-13 12:20:00,90.06,90.06,89.72,89.92,17098.0,74.1545,74.1545,73.8746,74.0393,17098.0
2021-10-13 12:30:00,89.89,90.23,89.88,90.22,26068.0,74.0146,74.2945,74.0063,74.2863,26068.0
2021-10-13 12:40:00,90.24,90.64,90.24,90.4,55872.0,74.3027,74.6321,74.3027,74.4345,55872.0
2021-10-13 12:50:00,90.4,90.55,90.32,90.55,42227.0,74.4345,74.558,74.3686,74.558,42227.0
2021-10-13 13:00:00,90.55,90.63,90.32,90.35,53229.0,74.558,74.6239,74.3686,74.3933,53229.0
2021-10-13 13:10:00,90.36,90.48,90.33,90.4,47166.0,74.4015,74.5004,74.3768,74.4345,47166.0
2021-10-13 13:20:00,90.42,90.42,90.19,90.36,43210.0,74.451,74.451,74.2616,74.4015,43210.0
2021-10-13 13:30:00,90.37,90.58,90.37,90.54,47843.0,74.4098,74.5827,74.4098,74.5498,47843.0
2021-10-13 13:40:00,90.55,90.59,90.21,90.33,44341.0,74.558,74.5909,74.278,74.3768,44341.0
2021-10-13 13:50:00,90.35,90.48,90.26,90.28,36501.0,74.3933,74.5004,74.3192,74.3357,36501.0
2021-10-13 14:00:00,90.28,90.58,90.22,90.51,53177.0,74.3357,74.5827,74.2863,74.5251,53177.0
2021-10-13 14:10:00,90.48,90.85,90.37,90.82,51970.0,74.5004,74.805,74.4098,74.7803,51970.0
2021-10-13 14:20:00,90.82,90.97,90.79,90.82,74007.0,74.7803,74.9038,74.7556,74.7803,74007.0
2021-10-13 14:30:00,90.83,90.94,90.73,90.86,48571.0,74.7885,74.8791,74.7062,74.8132,48571.0
2021-10-13 14:40:00,90.84,90.88,90.7,90.79,60614.0,74.7968,74.8297,74.6815,74.7556,60614.0
2021-10-13 14:50:00,90.79,90.95,90.75,90.87,56397.0,74.7556,74.8873,74.7227,74.8215,56397.0
2021-10-13 15:00:00,90.88,91.48,90.84,91.48,52621.0,74.8297,75.3237,74.7968,75.3237,52621.0
2021-10-13 15:10:00,91.48,91.56,91.32,91.52,80031.0,75.3237,75.3896,75.192,75.3567,80031.0
2021-10-13 15:20:00,91.53,91.59,91.12,91.18,56988.0,75.3649,75.4143,75.0273,75.0767,56988.0
2021-10-13 15:30:00,91.16,91.27,91.03,91.15,87721.0,75.0603,75.1508,74.9532,75.052,87721.0
2021-10-13 15:40:00,91.15,91.24,90.92,90.97,146509.0,75.052,75.1261,74.8626,74.9038,146509.0
2021-10-13 15:50:00,90.97,91.04,90.38,90.42,531755.0,74.9038,74.9615,74.418,74.451,531755.0
2021-10-14 09:30:00,90.54,91.3,89.83,89.97,197338.0,74.8893,75.5179,74.302,74.4178,197338.0
2021-10-14 09:40:00,89.9,90.44,89.81,90.12,78953.0,74.3599,74.8066,74.2855,74.5419,78953.0
2021-10-14 09:50:00,90.13,90.2,89.87,90.17,117152.0,74.5502,74.6081,74.3351,74.5833,117152.0
2021-10-14 10:00:00,90.19,90.67,90.01,90.27,107625.0,74.5998,74.9968,74.4509,74.666,107625.0
2021-10-14 10:10:00,90.29,90.3,89.59,89.82,59986.0,74.6825,74.6908,74.1035,74.2938,59986.0
2021-10-14 10:20:00,89.83,90.01,89.74,89.88,36883.0,74.302,74.4509,74.2276,74.3434,36883.0
2021-10-14 10:30:00,89.88,90.11,89.6,89.68,49327.0,74.3434,74.5336,74.1118,74.178,49327.0
2021-10-14 10:40:00,89.7,89.83,89.61,89.83,29794.0,74.1945,74.302,74.1201,74.302,29794.0
2021-10-14 10:50:00,89.84,89.89,89.51,89.57,54067.0,74.3103,74.3517,74.0373,74.087,54067.0
2021-10-14 11:00:00,89.55,89.55,88.58,88.88,67685.0,74.0704,74.0704,73.2681,73.5162,67685.0
2021-10-14 11:10:00,88.88,89.07,88.79,88.98,34262.0,73.5162,73.6734,73.4418,73.599,34262.0
2021-10-14 11:20:00,88.97,89.03,88.78,88.86,33471.0,73.5907,73.6403,73.4335,73.4997,33471.0
2021-10-14 11:30:00,88.87,88.9,88.54,88.83,46704.0,73.508,73.5328,73.235,73.4749,46704.0
2021-10-14 11:40:00,88.84,88.9,88.71,88.9,36578.0,73.4832,73.5328,73.3756,73.5328,36578.0
2021-10-14 11:50:00,88.91,89.0,88.66,88.78,70393.0,73.5411,73.6155,73.3343,73.4335,70393.0
2021-10-14 12:00:00,88.81,88.9,88.61,88.64,85238.0,73.4583,73.5328,73.2929,73.3177,85238.0
2021-10-14 12:10:00,88.67,88.85,88.63,88.74,25691.0,73.3425,73.4914,73.3095,73.4004,25691.0
2021-10-14 12:20:00,88.76,88.77,88.61,88.75,22095.0,73.417,73.4253,73.2929,73.4087,22095.0
2021-10-14 12:30:00,88.77,89.08,88.77,89.02,49488.0,73.4253,73.6817,73.4253,73.632,49488.0
2021-10-14 12:40:00,89.01,89.16,89.0,89.13,25871.0,73.6238,73.7478,73.6155,73.723,25871.0
2021-10-14 12:50:00,89.13,89.17,89.04,89.17,23353.0,73.723,73.7561,73.6486,73.7561,23353.0
2021-10-14 13:00:00,89.17,89.43,89.16,89.21,41386.0,73.7561,73.9712,73.7478,73.7892,41386.0
2021-10-14 13:10:00,89.18,89.23,89.1,89.16,18873.0,73.7644,73.8057,73.6982,73.7478,18873.0
2021-10-14 13:20:00,89.15,89.47,89.14,89.46,16811.0,73.7396,74.0043,73.7313,73.996,16811.0
2021-10-14 13:30:00,89.5,89.93,89.49,89.82,75480.0,74.0291,74.3847,74.0208,74.2938,75480.0
2021-10-14 13:40:00,89.83,90.01,89.83,89.94,43247.0,74.302,74.4509,74.302,74.393,43247.0
2021-10-14 13:50:00,89.95,89.99,89.77,89.85,25988.0,74.4013,74.4344,74.2524,74.3186,25988.0
2021-10-14 14:00:00,89.81,89.81,89.66,89.78,54152.0,74.2855,74.2855,74.1614,74.2607,54152.0
2021-10-14 14:10:00,89.78,89.92,89.74,89.85,20441.0,74.2607,74.3765,74.2276,74.3186,20441.0
2021-10-14 14:20:00,89.87,89.89,89.67,89.76,35991.0,74.3351,74.3517,74.1697,74.2441,35991.0
2021-10-14 14:30:00,89.76,90.0,89.73,89.93,37400.0,74.2441,74.4426,74.2193,74.3847,37400.0
2021-10-14 14:40:00,89.94,90.03,89.9,89.98,60550.0,74.393,74.4675,74.3599,74.4261,60550.0
2021-10-14 14:50:00,90.0,90.04,89.91,90.03,27503.0,74.4426,74.4757,74.3682,74.4675,27503.0
2021-10-14 15:00:00,90.05,90.2,90.02,90.19,59269.0,74.484,74.6081,74.4592,74.5998,59269.0
2021-10-14 15:10:00,90.19,90.2,90.04,90.19,58077.0,74.5998,74.6081,74.4757,74.5998,58077.0
2021-10-14 15:20:00,90.18,90.2,90.02,90.14,48624.0,74.5915,74.6081,74.4592,74.5584,48624.0
2021-10-14 15:30:00,90.14,90.27,90.12,90.17,81795.0,74.5584,74.666,74.5419,74.5833,81795.0
2021-10-14 15:40:00,90.16,90.43,90.14,90.42,119133.0,74.575,74.7983,74.5584,74.79,119133.0
2021-10-14 15:50:00,90.42,90.66,90.34,90.58,331190.0,74.79,74.9886,74.7239,74.9224,331190.0
2021-10-15 09:30:00,91.83,91.89,90.96,91.39,228418.0,75.9563,76.0059,75.2367,75.5924,228418.0
2021-10-15 09:40:00,91.42,91.57,91.23,91.41,83406.0,75.6172,75.7412,75.46,75.6089,83406.0
2021-10-15 09:50:00,91.44,91.46,90.76,91.18,151340.0,75.6337,75.6503,75.0713,75.4187,151340.0
2021-10-15 10:00:00,91.15,91.65,90.96,91.47,50910.0,75.3939,75.8074,75.2367,75.6585,50910.0
2021-10-15 10:10:00,91.42,91.49,91.08,91.23,23587.0,75.6172,75.6751,75.336,75.46,23587.0
2021-10-15 10:20:00,91.24,91.32,91.09,91.15,41281.0,75.4683,75.5345,75.3442,75.3939,41281.0
2021-10-15 10:30:00,91.15,91.39,91.08,91.33,51761.0,75.3939,75.5924,75.336,75.5427,51761.0
2021-10-15 10:40:00,91.32,91.4,91.15,91.27,49897.0,75.5345,75.6006,75.3939,75.4931,49897.0
2021-10-15 10:50:00,91.28,91.31,90.88,90.9,54348.0,75.5014,75.5262,75.1705,75.1871,54348.0
2021-10-15 11:00:00,90.91,90.91,90.74,90.89,34970.0,75.1953,75.1953,75.0547,75.1788,34970.0
2021-10-15 11:10:00,90.9,91.01,90.73,91.01,45095.0,75.1871,75.2781,75.0465,75.2781,45095.0
2021-10-15 11:20:00,91.0,91.14,90.9,90.97,39446.0,75.2698,75.3856,75.1871,75.245,39446.0
2021-10-15 11:30:00,90.94,91.09,90.92,91.06,34592.0,75.2202,75.3442,75.2036,75.3194,34592.0
2021-10-15 11:40:00,91.07,91.38,91.06,91.16,37365.0,75.3277,75.5841,75.3194,75.4021,37365.0
2021-10-15 11:50:00,91.17,91.26,91.07,91.26,26349.0,75.4104,75.4848,75.3277,75.4848,26349.0
2021-10-15 12:00:00,91.26,91.27,91.09,91.09,21366.0,75.4848,75.4931,75.3442,75.3442,21366.0
2021-10-15 12:10:00,91.1,91.14,90.9,90.92,45206.0,75.3525,75.3856,75.1871,75.2036,45206.0
2021-10-15 12:20:00,90.93,90.93,90.35,90.52,48462.0,75.2119,75.2119,74.7321,74.8728,48462.0
2021-10-15 12:30:00,90.54,90.56,90.25,90.5,26598.0,74.8893,74.9058,74.6494,74.8562,26598.0
2021-10-15 12:40:00,90.49,90.65,90.46,90.56,18839.0,74.8479,74.9803,74.8231,74.9058,18839.0
2021-10-15 12:50:00,90.53,90.62,90.49,90.52,33854.0,74.881,74.9555,74.8479,74.8728,33854.0
2021-10-15 13:00:00,90.52,90.55,90.28,90.49,69524.0,74.8728,74.8976,74.6742,74.8479,69524.0
2021-10-15 13:10:00,90.53,90.53,90.42,90.43,22934.0,74.881,74.881,74.79,74.7983,22934.0
2021-10-15 13:20:00,90.42,90.42,90.23,90.34,25289.0,74.79,74.79,74.6329,74.7239,25289.0
2021-10-15 13:30:00,90.35,90.37,90.26,90.28,28968.0,74.7321,74.7487,74.6577,74.6742,28968.0
2021-10-15 13:40:00,90.28,90.52,90.28,90.48,24927.0,74.6742,74.8728,74.6742,74.8397,24927.0
2021-10-15 13:50:00,90.5,90.51,90.44,90.5,31151.0,74.8562,74.8645,74.8066,74.8562,31151.0
2021-10-15 14:00:00,90.5,90.64,90.49,90.6,34147.0,74.8562,74.972,74.8479,74.9389,34147.0
2021-10-15 14:10:00,90.61,90.71,90.57,90.58,27454.0,74.9472,75.0299,74.9141,74.9224,27454.0
2021-10-15 14:20:00,90.59,90.64,90.5,90.51,34784.0,74.9307,74.972,74.8562,74.8645,34784.0
2021-10-15 14:30:00,90.5,90.5,90.3,90.37,41140.0,74.8562,74.8562,74.6908,74.7487,41140.0
2021-10-15 14:40:00,90.37,90.37,90.21,90.3,34779.0,74.7487,74.7487,74.6163,74.6908,34779.0
2021-10-15 14:50:00,90.3,90.37,90.19,90.33,34275.0,74.6908,74.7487,74.5998,74.7156,34275.0
2021-10-15 15:00:00,90.32,90.33,90.18,90.21,31052.0,74.7073,74.7156,74.5915,74.6163,31052.0
2021-10-15 15:10:00,90.2,90.22,89.96,90.0,34060.0,74.6081,74.6246,74.4096,74.4426,34060.0
2021-10-15 15:20:00,90.0,90.19,89.91,90.04,37094.0,74.4426,74.5998,74.3682,74.4757,37094.0
2021-10-15 15:30:00,90.04,90.06,89.89,89.98,65528.0,74.4757,74.4923,74.3517,74.4261,65528.0
2021-10-15 15:40:00,89.98,90.01,89.8,89.8,94855.0,74.4261,74.4509,74.2772,74.2772,94855.0
2021-10-15 15:50:00,89.82,89.84,89.54,89.63,215805.0,74.2938,74.3103,74.0622,74.1366,215805.0
2021-10-18 09:30:00,90.36,91.25,90.35,90.72,141593.0,74.7404,75.4766,74.7321,75.0382,141593.0
2021-10-18 09:40:00,90.69,91.69,90.52,91.24,81571.0,75.0134,75.8405,74.8728,75.4683,81571.0
2021-10-18 09:50:00,91.22,91.57,91.1,91.54,68628.0,75.4518,75.7412,75.3525,75.7164,68628.0
2021-10-18 10:00:00,91.54,91.92,91.47,91.7,48670.0,75.7164,76.0307,75.6585,75.8488,48670.0
2021-10-18 10:10:00,91.71,91.95,91.57,91.6,45107.0,75.857,76.0556,75.7412,75.7661,45107.0
2021-10-18 10:20:00,91.57,91.65,91.0,91.0,39432.0,75.7412,75.8074,75.2698,75.2698,39432.0
2021-10-18 10:30:00,91.02,91.03,90.41,90.8,64566.0,75.2863,75.2946,74.7818,75.1044,64566.0
2021-10-18 10:40:00,90.73,90.81,90.4,90.51,41845.0,75.0465,75.1126,74.7735,74.8645,41845.0
2021-10-18 10:50:00,90.5,90.5,90.01,90.16,107369.0,74.8562,74.8562,74.4509,74.575,107369.0
2021-10-18 11:00:00,90.19,90.24,89.96,90.16,25989.0,74.5998,74.6412,74.4096,74.575,25989.0
2021-10-18 11:10:00,90.15,90.34,89.98,90.3,52403.0,74.5667,74.7239,74.4261,74.6908,52403.0
2021-10-18 11:20:00,90.35,90.5,90.1,90.1,50553.0,74.7321,74.8562,74.5254,74.5254,50553.0
2021-10-18 11:30:00,90.08,90.35,90.08,90.33,25919.0,74.5088,74.7321,74.5088,74.7156,25919.0
2021-10-18 11:40:00,90.33,90.38,90.16,90.35,27734.0,74.7156,74.757,74.575,74.7321,27734.0
2021-10-18 11:50:00,90.37,90.5,90.36,90.41,18639.0,74.7487,74.8562,74.7404,74.7818,18639.0
2021-10-18 12:00:00,90.43,90.43,90.16,90.23,25352.0,74.7983,74.7983,74.575,74.6329,25352.0
2021-10-18 12:10:00,90.26,90.39,90.23,90.32,26890.0,74.6577,74.7652,74.6329,74.7073,26890.0
2021-10-18 12:20:00,90.34,90.55,90.32,90.49,38418.0,74.7239,74.8976,74.7073,74.8479,38418.0
2021-10-18 12:30:00,90.48,90.54,90.07,90.12,53492.0,74.8397,74.8893,74.5005,74.5419,53492.0
2021-10-18 12:40:00,90.12,90.23,89.74,89.88,68785.0,74.5419,74.6329,74.2276,74.3434,68785.0
2021-10-18 12:50:00,89.85,89.85,89.61,89.63,32765.0,74.3186,74.3186,74.1201,74.1366,32765.0
2021-10-18 13:00:00,89.64,89.72,89.45,89.5,25421.0,74.1449,74.211,73.9877,74.0291,25421.0
2021-10-18 13:10:00,89.52,89.61,89.36,89.59,15069.0,74.0456,74.1201,73.9133,74.1035,15069.0
2021-10-18 13:20:00,89.61,89.71,89.49,89.62,25927.0,74.1201,74.2028,74.0208,74.1283,25927.0
2021-10-18 13:30:00,89.6,89.68,89.24,89.34,70037.0,74.1118,74.178,73.814,73.8967,70037.0
2021-10-18 13:40:00,89.36,89.37,89.06,89.07,29022.0,73.9133,73.9215,73.6651,73.6734,29022.0
2021-10-18 13:50:00,89.08,89.09,88.81,88.86,46037.0,73.6817,73.6899,73.4583,73.4997,46037.0
2021-10-18 14:00:00,88.85,88.86,88.59,88.81,40773.0,73.4914,73.4997,73.2764,73.4583,40773.0
2021-10-18 14:10:00,88.82,88.91,88.68,88.91,27787.0,73.4666,73.5411,73.3508,73.5411,27787.0
2021-10-18 14:20:00,88.95,89.23,88.87,89.15,15330.0,73.5741,73.8057,73.508,73.7396,15330.0
2021-10-18 14:30:00,89.16,89.21,89.04,89.09,19286.0,73.7478,73.7892,73.6486,73.6899,19286.0
2021-10-18 14:40:00,89.09,89.11,88.93,89.01,11325.0,73.6899,73.7065,73.5576,73.6238,11325.0
2021-10-18 14:50:00,89.0,89.26,88.97,89.26,16737.0,73.6155,73.8306,73.5907,73.8306,16737.0
2021-10-18 15:00:00,89.27,89.37,89.09,89.11,21908.0,73.8388,73.9215,73.6899,73.7065,21908.0
2021-10-18 15:10:00,89.11,89.23,88.95,89.03,32908.0,73.7065,73.8057,73.5741,73.6403,32908.0
2021-10-18 15:20:00,89.05,89.12,88.95,89.0,32243.0,73.6569,73.7148,73.5741,73.6155,32243.0
2021-10-18 15:30:00,89.02,89.48,89.0,89.4,59479.0,73.632,74.0125,73.6155,73.9464,59479.0
2021-10-18 15:40:00,89.41,89.5,89.34,89.48,57042.0,73.9546,74.0291,73.8967,74.0125,57042.0
2021-10-18 15:50:00,89.5,89.55,89.25,89.33,195998.0,74.0291,74.0704,73.8223,73.8885,195998.0
2021-10-19 09:30:00,89.41,89.76,88.1,88.7,132850.0,73.9546,74.2441,72.8711,73.3674,132850.0
2021-10-19 09:40:00,88.7,89.13,88.42,88.67,69498.0,73.3674,73.723,73.1358,73.3425,69498.0
2021-10-19 09:50:00,88.67,89.02,88.62,88.8,61122.0,73.3425,73.632,73.3012,73.4501,61122.0
2021-10-19 10:00:00,88.86,89.57,88.86,89.2,61402.0,73.4997,74.087,73.4997,73.7809,61402.0
2021-10-19 10:10:00,89.18,89.28,88.85,88.97,49493.0,73.7644,73.8471,73.4914,73.5907,49493.0
2021-10-19 10:20:00,88.92,88.96,88.67,88.75,55618.0,73.5493,73.5824,73.3425,73.4087,55618.0
2021-10-19 10:30:00,88.77,89.08,88.75,88.89,39510.0,73.4253,73.6817,73.4087,73.5245,39510.0
2021-10-19 10:40:00,88.89,89.29,88.88,89.15,42919.0,73.5245,73.8554,73.5162,73.7396,42919.0
2021-10-19 10:50:00,89.16,89.36,89.15,89.24,31849.0,73.7478,73.9133,73.7396,73.814,31849.0
2021-10-19 11:00:00,89.25,89.56,89.24,89.46,31646.0,73.8223,74.0787,73.814,73.996,31646.0
2021-10-19 11:10:00,89.49,89.71,89.46,89.7,27093.0,74.0208,74.2028,73.996,74.1945,27093.0
2021-10-19 11:20:00,89.69,89.87,89.65,89.8,29499.0,74.1862,74.3351,74.1531,74.2772,29499.0
2021-10-19 11:30:00,89.8,90.15,89.77,89.98,37277.0,74.2772,74.5667,74.2524,74.4261,37277.0
2021-10-19 11:40:00,89.97,90.23,89.94,90.15,16652.0,74.4178,74.6329,74.393,74.5667,16652.0
2021-10-19 11:50:00,90.15,90.21,90.07,90.2,20005.0,74.5667,74.6163,74.5005,74.6081,20005.0
2021-10-19 12:00:00,90.18,90.4,90.15,90.39,19981.0,74.5915,74.7735,74.5667,74.7652,19981.0
2021-10-19 12:10:00,90.4,90.75,90.39,90.7,17274.0,74.7735,75.063,74.7652,75.0216,17274.0
2021-10-19 12:20:00,90.68,90.68,90.39,90.4,18526.0,75.0051,75.0051,74.7652,74.7735,18526.0
2021-10-19 12:30:00,90.39,90.55,90.3,90.54,25699.0,74.7652,74.8976,74.6908,74.8893,25699.0
2021-10-19 12:40:00,90.55,90.71,90.47,90.63,19660.0,74.8976,75.0299,74.8314,74.9637,19660.0
2021-10-19 12:50:00,90.63,90.75,90.57,90.75,19582.0,74.9637,75.063,74.9141,75.063,19582.0
2021-10-19 13:00:00,90.74,90.85,90.54,90.76,21171.0,75.0547,75.1457,74.8893,75.0713,21171.0
2021-10-19 13:10:00,90.76,90.85,90.69,90.78,17098.0,75.0713,75.1457,75.0134,75.0878,17098.0
2021-10-19 13:20:00,90.75,90.79,90.64,90.68,16522.0,75.063,75.0961,74.972,75.0051,16522.0
2021-10-19 13:30:00,90.67,90.83,90.65,90.82,18038.0,74.9968,75.1292,74.9803,75.1209,18038.0
2021-10-19 13:40:00,90.8,90.85,90.7,90.7,32341.0,75.1044,75.1457,75.0216,75.0216,32341.0
2021-10-19 13:50:00,90.72,90.78,90.52,90.63,19713.0,75.0382,75.0878,74.8728,74.9637,19713.0
2021-10-19 14:00:00,90.62,90.62,90.35,90.41,25202.0,74.9555,74.9555,74.7321,74.7818,25202.0
2021-10-19 14:10:00,90.4,90.59,90.4,90.48,27641.0,74.7735,74.9307,74.7735,74.8397,27641.0
2021-10-19 14:20:00,90.48,90.5,90.34,90.41,37237.0,74.8397,74.8562,74.7239,74.7818,37237.0
2021-10-19 14:30:00,90.39,90.39,89.92,89.96,25713.0,74.7652,74.7652,74.3765,74.4096,25713.0
2021-10-19 14:40:00,89.95,89.99,89.75,89.99,43070.0,74.4013,74.4344,74.2359,74.4344,43070.0
2021-10-19 14:50:00,90.01,90.06,89.91,89.94,24681.0,74.4509,74.4923,74.3682,74.393,24681.0
2021-10-19 15:00:00,89.92,90.09,89.84,90.08,43628.0,74.3765,74.5171,74.3103,74.5088,43628.0
2021-10-19 15:10:00,90.07,90.21,89.92,90.21,31494.0,74.5005,74.6163,74.3765,74.6163,31494.0
2021-10-19 15:20:00,90.2,90.2,89.91,90.02,27995.0,74.6081,74.6081,74.3682,74.4592,27995.0
2021-10-19 15:30:00,90.02,90.03,89.78,89.97,44673.0,74.4592,74.4675,74.2607,74.4178,44673.0
2021-10-19 15:40:00,89.97,90.03,89.84,89.84,69474.0,74.4178,74.4675,74.3103,74.3103,69474.0
2021-10-19 15:50:00,89.87,90.19,89.82,90.16,238212.0,74.3351,74.5998,74.2938,74.575,238212.0
2021-10-20 09:30:00,89.51,89.71,89.04,89.18,61684.0,74.0373,74.2028,73.6486,73.7644,61684.0
2021-10-20 09:40:00,89.23,89.88,89.14,89.7,38785.0,73.8057,74.3434,73.7313,74.1945,38785.0
2021-10-20 09:50:00,89.72,90.08,89.54,89.98,47833.0,74.211,74.5088,74.0622,74.4261,47833.0
2021-10-20 10:00:00,89.93,90.12,89.68,89.91,43850.0,74.3847,74.5419,74.178,74.3682,43850.0
2021-10-20 10:10:00,89.89,90.11,89.89,89.99,53155.0,74.3517,74.5336,74.3517,74.4344,53155.0
2021-10-20 10:20:00,89.97,90.6,89.97,90.48,47959.0,74.4178,74.9389,74.4178,74.8397,47959.0
2021-10-20 10:30:00,90.49,91.25,90.49,91.25,54094.0,74.8479,75.4766,74.8479,75.4766,54094.0
2021-10-20 10:40:00,91.27,91.7,91.24,91.65,84602.0,75.4931,75.8488,75.4683,75.8074,84602.0
2021-10-20 10:50:00,91.66,91.69,90.96,91.01,74561.0,75.8157,75.8405,75.2367,75.2781,74561.0
2021-10-20 11:00:00,91.03,91.23,91.01,91.15,47076.0,75.2946,75.46,75.2781,75.3939,47076.0
2021-10-20 11:10:00,91.15,91.23,90.97,91.11,80294.0,75.3939,75.46,75.245,75.3608,80294.0
2021-10-20 11:20:00,91.1,91.17,90.84,90.98,38920.0,75.3525,75.4104,75.1374,75.2532,38920.0
2021-10-20 11:30:00,91.03,91.09,90.81,90.81,22322.0,75.2946,75.3442,75.1126,75.1126,22322.0
2021-10-20 11:40:00,90.8,91.08,90.8,91.07,40362.0,75.1044,75.336,75.1044,75.3277,40362.0
2021-10-20 11:50:00,91.09,91.44,91.09,91.41,28928.0,75.3442,75.6337,75.3442,75.6089,28928.0
2021-10-20 12:00:00,91.44,91.71,91.44,91.67,67751.0,75.6337,75.857,75.6337,75.824,67751.0
2021-10-20 12:10:00,91.66,91.9,91.66,91.84,88069.0,75.8157,76.0142,75.8157,75.9646,88069.0
2021-10-20 12:20:00,91.84,92.06,91.83,92.03,112364.0,75.9646,76.1465,75.9563,76.1217,112364.0
2021-10-20 12:30:00,92.05,92.3,92.02,92.02,74239.0,76.1383,76.3451,76.1135,76.1135,74239.0
2021-10-20 12:40:00,91.97,92.15,91.86,92.05,67800.0,76.0721,76.221,75.9811,76.1383,67800.0
2021-10-20 12:50:00,92.03,92.16,91.91,92.11,36325.0,76.1217,76.2293,76.0225,76.1879,36325.0
2021-10-20 13:00:00,92.11,92.19,91.84,91.89,49748.0,76.1879,76.2541,75.9646,76.0059,49748.0
2021-10-20 13:10:00,91.89,92.17,91.89,92.0,29922.0,76.0059,76.2375,76.0059,76.0969,29922.0
2021-10-20 13:20:00,92.01,92.33,91.82,92.29,55106.0,76.1052,76.3699,75.948,76.3368,55106.0
2021-10-20 13:30:00,92.28,92.5,92.16,92.44,48032.0,76.3285,76.5105,76.2293,76.4609,48032.0
2021-10-20 13:40:00,92.45,92.58,92.26,92.34,65558.0,76.4691,76.5767,76.312,76.3781,65558.0
2021-10-20 13:50:00,92.34,92.45,92.26,92.44,47390.0,76.3781,76.4691,76.312,76.4609,47390.0
2021-10-20 14:00:00,92.43,92.57,92.35,92.57,32966.0,76.4526,76.5684,76.3864,76.5684,32966.0
2021-10-20 14:10:00,92.58,92.64,92.5,92.58,29242.0,76.5767,76.6263,76.5105,76.5767,29242.0
2021-10-20 14:20:00,92.58,92.77,92.45,92.77,46564.0,76.5767,76.7338,76.4691,76.7338,46564.0
2021-10-20 14:30:00,92.77,93.09,92.7,92.97,69893.0,76.7338,76.9985,76.6759,76.8992,69893.0
2021-10-20 14:40:00,92.96,93.05,92.89,92.95,42325.0,76.891,76.9654,76.8331,76.8827,42325.0
2021-10-20 14:50:00,92.94,93.16,92.91,93.02,52328.0,76.8744,77.0564,76.8496,76.9406,52328.0
2021-10-20 15:00:00,93.02,93.18,92.98,93.14,45167.0,76.9406,77.0729,76.9075,77.0399,45167.0
2021-10-20 15:10:00,93.13,93.22,93.06,93.11,110818.0,77.0316,77.106,76.9737,77.015,110818.0
2021-10-20 15:20:00,93.13,93.3,93.08,93.27,68147.0,77.0316,77.1722,76.9902,77.1474,68147.0
2021-10-20 15:30:00,93.28,93.43,93.14,93.17,86371.0,77.1557,77.2797,77.0399,77.0647,86371.0
2021-10-20 15:40:00,93.17,93.25,92.85,92.9,84381.0,77.0647,77.1308,76.8,76.8413,84381.0
2021-10-20 15:50:00,92.88,93.14,92.83,93.12,321961.0,76.8248,77.0399,76.7834,77.0233,321961.0
2021-10-21 09:30:00,91.97,92.58,91.33,92.58,138185.0,76.0721,76.5767,75.5427,76.5767,138185.0
2021-10-21 09:40:00,92.57,92.73,92.12,92.48,62525.0,76.5684,76.7007,76.1962,76.4939,62525.0
2021-10-21 09:50:00,92.44,92.58,91.95,92.46,44614.0,76.4609,76.5767,76.0556,76.4774,44614.0
2021-10-21 10:00:00,92.49,92.57,92.06,92.16,36612.0,76.5022,76.5684,76.1465,76.2293,36612.0
2021-10-21 10:10:00,92.14,92.28,91.81,91.87,47171.0,76.2127,76.3285,75.9398,75.9894,47171.0
2021-10-21 10:20:00,91.86,91.92,91.66,91.84,27801.0,75.9811,76.0307,75.8157,75.9646,27801.0
2021-10-21 10:30:00,91.83,92.03,91.73,91.79,35648.0,75.9563,76.1217,75.8736,75.9232,35648.0
2021-10-21 10:40:00,91.78,91.79,91.56,91.73,43205.0,75.9149,75.9232,75.733,75.8736,43205.0
2021-10-21 10:50:00,91.71,91.72,90.87,90.92,67038.0,75.857,75.8653,75.1623,75.2036,67038.0
2021-10-21 11:00:00,90.9,90.9,90.42,90.48,179556.0,75.1871,75.1871,74.79,74.8397,179556.0
2021-10-21 11:10:00,90.44,90.52,90.0,90.26,90482.0,74.8066,74.8728,74.4426,74.6577,90482.0
2021-10-21 11:20:00,90.28,90.5,90.18,90.19,57910.0,74.6742,74.8562,74.5915,74.5998,57910.0
2021-10-21 11:30:00,90.19,90.28,89.89,90.28,76460.0,74.5998,74.6742,74.3517,74.6742,76460.0
2021-10-21 11:40:00,90.26,90.32,90.01,90.21,53639.0,74.6577,74.7073,74.4509,74.6163,53639.0
2021-10-21 11:50:00,90.22,90.77,90.22,90.71,114184.0,74.6246,75.0795,74.6246,75.0299,114184.0
2021-10-21 12:00:00,90.7,91.06,90.58,90.91,70062.0,75.0216,75.3194,74.9224,75.1953,70062.0
2021-10-21 12:10:00,90.87,90.93,90.69,90.85,32398.0,75.1623,75.2119,75.0134,75.1457,32398.0
2021-10-21 12:20:00,90.84,91.09,90.79,90.98,21167.0,75.1374,75.3442,75.0961,75.2532,21167.0
2021-10-21 12:30:00,90.99,91.12,90.92,91.07,24475.0,75.2615,75.369,75.2036,75.3277,24475.0
2021-10-21 12:40:00,91.08,91.13,90.88,90.93,27210.0,75.336,75.3773,75.1705,75.2119,27210.0
2021-10-21 12:50:00,90.94,91.03,90.79,90.99,26138.0,75.2202,75.2946,75.0961,75.2615,26138.0
2021-10-21 13:00:00,91.0,91.24,90.96,90.98,35401.0,75.2698,75.4683,75.2367,75.2532,35401.0
2021-10-21 13:10:00,90.97,91.13,90.72,91.1,46517.0,75.245,75.3773,75.0382,75.3525,46517.0
2021-10-21 13:20:00,91.1,91.17,90.98,91.03,79744.0,75.3525,75.4104,75.2532,75.2946,79744.0
2021-10-21 13:30:00,91.02,91.05,90.72,90.72,244282.0,75.2863,75.3111,75.0382,75.0382,244282.0
2021-10-21 13:40:00,90.72,90.76,90.47,90.48,38826.0,75.0382,75.0713,74.8314,74.8397,38826.0
2021-10-21 13:50:00,90.48,90.48,90.1,90.36,87164.0,74.8397,74.8397,74.5254,74.7404,87164.0
2021-10-21 14:00:00,90.4,90.68,90.33,90.59,48409.0,74.7735,75.0051,74.7156,74.9307,48409.0
2021-10-21 14:10:00,90.59,90.84,90.49,90.74,40862.0,74.9307,75.1374,74.8479,75.0547,40862.0
2021-10-21 14:20:00,90.74,90.87,90.59,90.65,60718.0,75.0547,75.1623,74.9307,74.9803,60718.0
2021-10-21 14:30:00,90.61,90.66,90.46,90.46,19333.0,74.9472,74.9886,74.8231,74.8231,19333.0
2021-10-21 14:40:00,90.45,90.81,90.44,90.78,36335.0,74.8149,75.1126,74.8066,75.0878,36335.0
2021-10-21 14:50:00,90.79,90.82,90.69,90.73,27894.0,75.0961,75.1209,75.0134,75.0465,27894.0
2021-10-21 15:00:00,90.73,90.85,90.73,90.8,18134.0,75.0465,75.1457,75.0465,75.1044,18134.0
2021-10-21 15:10:00,90.8,90.89,90.72,90.86,25382.0,75.1044,75.1788,75.0382,75.154,25382.0
2021-10-21 15:20:00,90.85,91.05,90.84,90.85,49902.0,75.1457,75.3111,75.1374,75.1457,49902.0
2021-10-21 15:30:00,90.88,91.13,90.88,90.96,59813.0,75.1705,75.3773,75.1705,75.2367,59813.0
2021-10-21 15:40:00,90.95,90.95,90.75,90.82,77699.0,75.2284,75.2284,75.063,75.1209,77699.0
2021-10-21 15:50:00,90.8,90.94,90.71,90.88,221954.0,75.1044,75.2202,75.0299,75.1705,221954.0
2021-10-22 09:30:00,91.58,92.4,91.45,91.95,49273.0,75.7495,76.4278,75.642,76.0556,49273.0
2021-10-22 09:40:00,91.87,92.19,91.79,92.0,29218.0,75.9894,76.2541,75.9232,76.0969,29218.0
2021-10-22 09:50:00,92.17,92.24,91.98,92.14,19371.0,76.2375,76.2954,76.0804,76.2127,19371.0
2021-10-22 10:00:00,92.09,92.09,91.56,91.73,67353.0,76.1714,76.1714,75.733,75.8736,67353.0
2021-10-22 10:10:00,91.73,92.1,91.68,92.01,22235.0,75.8736,76.1796,75.8322,76.1052,22235.0
2021-10-22 10:20:00,92.01,92.09,91.9,92.0,40418.0,76.1052,76.1714,76.0142,76.0969,40418.0
2021-10-22 10:30:00,91.95,92.2,91.87,91.9,61700.0,76.0556,76.2623,75.9894,76.0142,61700.0
2021-10-22 10:40:00,91.9,91.95,91.57,91.57,36986.0,76.0142,76.0556,75.7412,75.7412,36986.0
2021-10-22 10:50:00,91.55,91.64,91.18,91.44,28150.0,75.7247,75.7991,75.4187,75.6337,28150.0
2021-10-22 11:00:00,91.47,91.82,91.47,91.71,23593.0,75.6585,75.948,75.6585,75.857,23593.0
2021-10-22 11:10:00,91.71,91.73,91.31,91.5,22487.0,75.857,75.8736,75.5262,75.6833,22487.0
2021-10-22 11:20:00,91.43,91.51,91.24,91.36,47713.0,75.6255,75.6916,75.4683,75.5676,47713.0
2021-10-22 11:30:00,91.35,91.37,90.78,90.78,45935.0,75.5593,75.5758,75.0878,75.0878,45935.0
2021-10-22 11:40:00,90.79,90.9,90.72,90.75,34652.0,75.0961,75.1871,75.0382,75.063,34652.0
2021-10-22 11:50:00,90.79,90.94,90.65,90.87,43026.0,75.0961,75.2202,74.9803,75.1623,43026.0
2021-10-22 12:00:00,90.86,91.17,90.79,91.08,29724.0,75.154,75.4104,75.0961,75.336,29724.0
2021-10-22 12:10:00,91.1,91.35,91.08,91.3,16449.0,75.3525,75.5593,75.336,75.5179,16449.0
2021-10-22 12:20:00,91.29,91.29,91.15,91.21,23499.0,75.5097,75.5097,75.3939,75.4435,23499.0
2021-10-22 12:30:00,91.17,91.26,91.14,91.17,26019.0,75.4104,75.4848,75.3856,75.4104,26019.0
2021-10-22 12:40:00,91.17,91.38,91.08,91.34,19667.0,75.4104,75.5841,75.336,75.551,19667.0
2021-10-22 12:50:00,91.35,91.52,91.32,91.39,22331.0,75.5593,75.6999,75.5345,75.5924,22331.0
2021-10-22 13:00:00,91.43,91.48,91.29,91.44,15304.0,75.6255,75.6668,75.5097,75.6337,15304.0
2021-10-22 13:10:00,91.44,91.5,91.27,91.5,13093.0,75.6337,75.6833,75.4931,75.6833,13093.0
2021-10-22 13:20:00,91.46,91.49,91.35,91.36,14950.0,75.6503,75.6751,75.5593,75.5676,14950.0
2021-10-22 13:30:00,91.38,91.62,91.36,91.61,15161.0,75.5841,75.7826,75.5676,75.7743,15161.0
2021-10-22 13:40:00,91.62,91.76,91.57,91.57,19054.0,75.7826,75.8984,75.7412,75.7412,19054.0
2021-10-22 13:50:00,91.59,91.63,91.5,91.5,10485.0,75.7578,75.7909,75.6833,75.6833,10485.0
2021-10-22 14:00:00,91.53,91.73,91.5,91.69,17041.0,75.7082,75.8736,75.6833,75.8405,17041.0
2021-10-22 14:10:00,91.68,91.72,91.59,91.66,12969.0,75.8322,75.8653,75.7578,75.8157,12969.0
2021-10-22 14:20:00,91.66,91.73,91.6,91.73,13367.0,75.8157,75.8736,75.7661,75.8736,13367.0
2021-10-22 14:30:00,91.7,91.9,91.68,91.74,23636.0,75.8488,76.0142,75.8322,75.8819,23636.0
2021-10-22 14:40:00,91.77,91.77,91.68,91.73,11455.0,75.9067,75.9067,75.8322,75.8736,11455.0
2021-10-22 14:50:00,91.74,91.78,91.57,91.65,16474.0,75.8819,75.9149,75.7412,75.8074,16474.0
2021-10-22 15:00:00,91.65,91.7,91.5,91.61,17710.0,75.8074,75.8488,75.6833,75.7743,17710.0
2021-10-22 15:10:00,91.62,91.64,91.47,91.55,16091.0,75.7826,75.7991,75.6585,75.7247,16091.0
2021-10-22 15:20:00,91.58,91.88,91.56,91.85,22395.0,75.7495,75.9977,75.733,75.9728,22395.0
2021-10-22 15:30:00,91.86,92.13,91.84,92.12,60448.0,75.9811,76.2044,75.9646,76.1962,60448.0
2021-10-22 15:40:00,92.1,92.28,92.1,92.13,64852.0,76.1796,76.3285,76.1796,76.2044,64852.0
2021-10-22 15:50:00,92.15,92.29,91.98,92.02,173235.0,76.221,76.3368,76.0804,76.1135,173235.0
2021-10-25 09:30:00,93.5,93.95,92.84,93.26,113559.0,77.3376,77.7098,76.7917,77.1391,113559.0
2021-10-25 09:40:00,93.28,93.67,93.15,93.42,46570.0,77.1557,77.4782,77.0481,77.2715,46570.0
2021-10-25 09:50:00,93.38,94.61,93.3,94.45,118616.0,77.2384,78.2558,77.1722,78.1234,118616.0
2021-10-25 10:00:00,94.49,94.74,94.31,94.6,54935.0,78.1565,78.3633,78.0076,78.2475,54935.0
2021-10-25 10:10:00,94.58,94.66,94.12,94.47,99001.0,78.2309,78.2971,77.8505,78.14,99001.0
2021-10-25 10:20:00,94.49,94.66,94.3,94.38,82016.0,78.1565,78.2971,77.9993,78.0655,82016.0
2021-10-25 10:30:00,94.4,94.65,94.26,94.4,72425.0,78.0821,78.2888,77.9663,78.0821,72425.0
2021-10-25 10:40:00,94.4,94.57,94.17,94.5,92607.0,78.0821,78.2227,77.8918,78.1648,92607.0
2021-10-25 10:50:00,94.54,94.58,94.37,94.5,57209.0,78.1979,78.2309,78.0572,78.1648,57209.0
2021-10-25 11:00:00,94.51,94.51,93.94,93.96,72682.0,78.173,78.173,77.7016,77.7181,72682.0
2021-10-25 11:10:00,93.98,94.5,93.95,94.49,65059.0,77.7347,78.1648,77.7098,78.1565,65059.0
2021-10-25 11:20:00,94.5,94.51,93.93,94.1,46001.0,78.1648,78.173,77.6933,77.8339,46001.0
2021-10-25 11:30:00,94.05,94.11,93.76,93.81,49336.0,77.7926,77.8422,77.5527,77.594,49336.0
2021-10-25 11:40:00,93.8,94.18,93.75,94.08,25768.0,77.5858,77.9001,77.5444,77.8174,25768.0
2021-10-25 11:50:00,94.05,94.08,93.78,93.8,15376.0,77.7926,77.8174,77.5692,77.5858,15376.0
2021-10-25 12:00:00,93.79,93.93,93.77,93.82,53346.0,77.5775,77.6933,77.561,77.6023,53346.0
2021-10-25 12:10:00,93.83,93.97,93.81,93.94,22283.0,77.6106,77.7264,77.594,77.7016,22283.0
2021-10-25 12:20:00,93.91,93.92,93.23,93.23,31483.0,77.6768,77.685,77.1143,77.1143,31483.0
2021-10-25 12:30:00,93.25,93.36,92.95,93.08,32639.0,77.1308,77.2218,76.8827,76.9902,32639.0
2021-10-25 12:40:00,93.13,93.34,93.09,93.26,24778.0,77.0316,77.2053,76.9985,77.1391,24778.0
2021-10-25 12:50:00,93.29,93.29,93.06,93.09,26684.0,77.1639,77.1639,76.9737,76.9985,26684.0
2021-10-25 13:00:00,93.09,93.4,93.08,93.4,23664.0,76.9985,77.2549,76.9902,77.2549,23664.0
2021-10-25 13:10:00,93.45,93.78,93.34,93.77,25899.0,77.2963,77.5692,77.2053,77.561,25899.0
2021-10-25 13:20:00,93.75,93.94,93.73,93.87,44022.0,77.5444,77.7016,77.5279,77.6437,44022.0
2021-10-25 13:30:00,93.9,93.91,93.53,93.65,30680.0,77.6685,77.6768,77.3624,77.4617,30680.0
2021-10-25 13:40:00,93.66,93.85,93.63,93.81,33973.0,77.47,77.6271,77.4452,77.594,33973.0
2021-10-25 13:50:00,93.8,93.98,93.78,93.95,31658.0,77.5858,77.7347,77.5692,77.7098,31658.0
2021-10-25 14:00:00,93.95,93.96,93.73,93.75,17240.0,77.7098,77.7181,77.5279,77.5444,17240.0
2021-10-25 14:10:00,93.75,93.77,93.53,93.61,22414.0,77.5444,77.561,77.3624,77.4286,22414.0
2021-10-25 14:20:00,93.59,93.92,93.59,93.88,34303.0,77.4121,77.685,77.4121,77.6519,34303.0
2021-10-25 14:30:00,93.86,93.87,93.59,93.7,24432.0,77.6354,77.6437,77.4121,77.5031,24432.0
2021-10-25 14:40:00,93.68,93.79,93.64,93.72,20236.0,77.4865,77.5775,77.4534,77.5196,20236.0
2021-10-25 14:50:00,93.74,93.98,93.73,93.98,35448.0,77.5361,77.7347,77.5279,77.7347,35448.0
2021-10-25 15:00:00,93.96,94.01,93.86,93.89,31254.0,77.7181,77.7595,77.6354,77.6602,31254.0
2021-10-25 15:10:00,93.88,93.88,93.49,93.58,39036.0,77.6519,77.6519,77.3294,77.4038,39036.0
2021-10-25 15:20:00,93.58,93.9,93.58,93.89,27522.0,77.4038,77.6685,77.4038,77.6602,27522.0
2021-10-25 15:30:00,93.87,93.96,93.75,93.95,35669.0,77.6437,77.7181,77.5444,77.7098,35669.0
2021-10-25 15:40:00,93.95,94.01,93.83,93.84,46455.0,77.7098,77.7595,77.6106,77.6189,46455.0
2021-10-25 15:50:00,93.85,94.1,93.8,94.07,203766.0,77.6271,77.8339,77.5858,77.8091,203766.0
2021-10-26 09:30:00,94.54,95.24,94.54,94.91,236489.0,78.1979,78.7769,78.1979,78.5039,236489.0
2021-10-26 09:40:00,94.73,95.37,93.84,95.26,68281.0,78.355,78.8844,77.6189,78.7934,68281.0
2021-10-26 09:50:00,95.21,95.48,95.0,95.01,37349.0,78.752,78.9754,78.5783,78.5866,37349.0
2021-10-26 10:00:00,94.92,95.59,94.71,95.29,36189.0,78.5122,79.0664,78.3385,78.8182,36189.0
2021-10-26 10:10:00,95.37,95.52,95.31,95.48,23939.0,78.8844,79.0085,78.8348,78.9754,23939.0
2021-10-26 10:20:00,95.46,95.56,95.07,95.22,43822.0,78.9588,79.0415,78.6362,78.7603,43822.0
2021-10-26 10:30:00,95.17,95.17,94.81,94.96,39187.0,78.719,78.719,78.4212,78.5453,39187.0
2021-10-26 10:40:00,94.96,94.97,94.62,94.86,21867.0,78.5453,78.5535,78.264,78.4625,21867.0
2021-10-26 10:50:00,94.9,95.02,94.76,94.89,58483.0,78.4956,78.5949,78.3798,78.4874,58483.0
2021-10-26 11:00:00,94.9,94.95,94.52,94.58,25527.0,78.4956,78.537,78.1813,78.2309,25527.0
2021-10-26 11:10:00,94.62,94.85,94.53,94.77,31865.0,78.264,78.4543,78.1896,78.3881,31865.0
2021-10-26 11:20:00,94.81,94.95,94.66,94.72,11955.0,78.4212,78.537,78.2971,78.3467,11955.0
2021-10-26 11:30:00,94.72,94.77,94.49,94.67,24384.0,78.3467,78.3881,78.1565,78.3054,24384.0
2021-10-26 11:40:00,94.71,94.88,94.67,94.82,11700.0,78.3385,78.4791,78.3054,78.4295,11700.0
2021-10-26 11:50:00,94.81,95.02,94.78,94.81,18761.0,78.4212,78.5949,78.3964,78.4212,18761.0
2021-10-26 12:00:00,94.8,94.9,94.64,94.8,66467.0,78.4129,78.4956,78.2806,78.4129,66467.0
2021-10-26 12:10:00,94.78,95.01,94.66,95.0,19346.0,78.3964,78.5866,78.2971,78.5783,19346.0
2021-10-26 12:20:00,95.0,95.07,94.83,95.05,28871.0,78.5783,78.6362,78.4377,78.6197,28871.0
2021-10-26 12:30:00,95.04,95.06,94.31,94.31,50779.0,78.6114,78.628,78.0076,78.0076,50779.0
2021-10-26 12:40:00,94.36,94.36,94.13,94.25,37223.0,78.049,78.049,77.8587,77.958,37223.0
2021-10-26 12:50:00,94.28,94.46,94.19,94.34,27043.0,77.9828,78.1317,77.9084,78.0324,27043.0
2021-10-26 13:00:00,94.29,94.61,94.26,94.52,34119.0,77.9911,78.2558,77.9663,78.1813,34119.0
2021-10-26 13:10:00,94.54,94.59,94.36,94.52,61399.0,78.1979,78.2392,78.049,78.1813,61399.0
2021-10-26 13:20:00,94.55,94.58,94.37,94.5,27743.0,78.2061,78.2309,78.0572,78.1648,27743.0
2021-10-26 13:30:00,94.48,94.77,94.46,94.64,34097.0,78.1482,78.3881,78.1317,78.2806,34097.0
2021-10-26 13:40:00,94.62,94.83,94.59,94.77,25139.0,78.264,78.4377,78.2392,78.3881,25139.0
2021-10-26 13:50:00,94.77,94.97,94.72,94.93,28241.0,78.3881,78.5535,78.3467,78.5204,28241.0
2021-10-26 14:00:00,94.91,95.1,94.91,95.09,52543.0,78.5039,78.6611,78.5039,78.6528,52543.0
2021-10-26 14:10:00,95.09,95.29,95.08,95.29,26223.0,78.6528,78.8182,78.6445,78.8182,26223.0
2021-10-26 14:20:00,95.33,95.44,95.2,95.4,46556.0,78.8513,78.9423,78.7438,78.9092,46556.0
2021-10-26 14:30:00,95.43,95.5,95.38,95.38,63382.0,78.934,78.9919,78.8927,78.8927,63382.0
2021-10-26 14:40:00,95.38,95.54,95.26,95.26,18747.0,78.8927,79.025,78.7934,78.7934,18747.0
2021-10-26 14:50:00,95.27,95.36,95.23,95.27,25391.0,78.8017,78.8761,78.7686,78.8017,25391.0
2021-10-26 15:00:00,95.27,95.55,95.27,95.52,19064.0,78.8017,79.0333,78.8017,79.0085,19064.0
2021-10-26 15:10:00,95.53,95.65,95.48,95.51,37642.0,79.0167,79.116,78.9754,79.0002,37642.0
2021-10-26 15:20:00,95.55,95.55,95.29,95.31,23397.0,79.0333,79.0333,78.8182,78.8348,23397.0
2021-10-26 15:30:00,95.31,95.38,95.19,95.2,26087.0,78.8348,78.8927,78.7355,78.7438,26087.0
2021-10-26 15:40:00,95.21,95.3,95.17,95.19,41999.0,78.752,78.8265,78.719,78.7355,41999.0
2021-10-26 15:50:00,95.18,95.22,94.96,95.0,131372.0,78.7272,78.7603,78.5453,78.5783,131372.0
2021-10-27 09:30:00,93.52,93.72,92.34,93.62,162959.0,77.3542,77.5196,76.3781,77.4369,162959.0
2021-10-27 09:40:00,93.58,93.81,93.06,93.41,67973.0,77.4038,77.594,76.9737,77.2632,67973.0
2021-10-27 09:50:00,93.31,94.08,93.31,93.95,51915.0,77.1805,77.8174,77.1805,77.7098,51915.0
2021-10-27 10:00:00,93.91,94.42,93.89,94.4,70718.0,77.6768,78.0986,77.6602,78.0821,70718.0
2021-10-27 10:10:00,94.37,94.56,94.05,94.38,49653.0,78.0572,78.2144,77.7926,78.0655,49653.0
2021-10-27 10:20:00,94.36,94.65,94.13,94.14,63098.0,78.049,78.2888,77.8587,77.867,63098.0
2021-10-27 10:30:00,94.11,94.42,93.85,93.86,51041.0,77.8422,78.0986,77.6271,77.6354,51041.0
2021-10-27 10:40:00,93.85,94.12,93.49,93.81,70197.0,77.6271,77.8505,77.3294,77.594,70197.0
2021-10-27 10:50:00,93.79,94.11,93.71,94.1,31649.0,77.5775,77.8422,77.5113,77.8339,31649.0
2021-10-27 11:00:00,94.13,94.49,94.06,94.41,28181.0,77.8587,78.1565,77.8008,78.0903,28181.0
2021-10-27 11:10:00,94.43,94.44,94.18,94.21,28011.0,78.1069,78.1151,77.9001,77.9249,28011.0
2021-10-27 11:20:00,94.18,94.18,93.76,94.08,49515.0,77.9001,77.9001,77.5527,77.8174,49515.0
2021-10-27 11:30:00,94.09,94.29,93.99,94.2,30472.0,77.8256,77.9911,77.7429,77.9166,30472.0
2021-10-27 11:40:00,94.21,94.51,93.99,94.0,53018.0,77.9249,78.173,77.7429,77.7512,53018.0
2021-10-27 11:50:00,94.0,94.08,93.76,93.8,33596.0,77.7512,77.8174,77.5527,77.5858,33596.0
2021-10-27 12:00:00,93.83,93.85,93.43,93.68,57219.0,77.6106,77.6271,77.2797,77.4865,57219.0
2021-10-27 12:10:00,93.69,93.91,93.62,93.81,45472.0,77.4948,77.6768,77.4369,77.594,45472.0
2021-10-27 12:20:00,93.81,93.91,93.75,93.79,22242.0,77.594,77.6768,77.5444,77.5775,22242.0
2021-10-27 12:30:00,93.78,93.78,93.21,93.28,62769.0,77.5692,77.5692,77.0978,77.1557,62769.0
2021-10-27 12:40:00,93.26,93.53,93.12,93.53,39089.0,77.1391,77.3624,77.0233,77.3624,39089.0
2021-10-27 12:50:00,93.51,93.69,93.45,93.64,19450.0,77.3459,77.4948,77.2963,77.4534,19450.0
2021-10-27 13:00:00,93.63,93.66,93.41,93.65,25196.0,77.4452,77.47,77.2632,77.4617,25196.0
2021-10-27 13:10:00,93.68,93.71,93.49,93.59,15144.0,77.4865,77.5113,77.3294,77.4121,15144.0
2021-10-27 13:20:00,93.59,93.61,93.47,93.48,15388.0,77.4121,77.4286,77.3128,77.3211,15388.0
2021-10-27 13:30:00,93.47,93.51,93.29,93.4,32505.0,77.3128,77.3459,77.1639,77.2549,32505.0
2021-10-27 13:40:00,93.4,93.56,93.32,93.35,24290.0,77.2549,77.3873,77.1887,77.2136,24290.0
2021-10-27 13:50:00,93.31,93.58,93.31,93.52,33420.0,77.1805,77.4038,77.1805,77.3542,33420.0
2021-10-27 14:00:00,93.51,93.62,93.41,93.49,38932.0,77.3459,77.4369,77.2632,77.3294,38932.0
2021-10-27 14:10:00,93.52,93.73,93.52,93.61,24376.0,77.3542,77.5279,77.3542,77.4286,24376.0
2021-10-27 14:20:00,93.63,93.79,93.63,93.75,34311.0,77.4452,77.5775,77.4452,77.5444,34311.0
2021-10-27 14:30:00,93.74,93.86,93.5,93.82,88228.0,77.5361,77.6354,77.3376,77.6023,88228.0
2021-10-27 14:40:00,93.84,93.86,93.65,93.68,82235.0,77.6189,77.6354,77.4617,77.4865,82235.0
2021-10-27 14:50:00,93.69,93.71,93.43,93.46,77848.0,77.4948,77.5113,77.2797,77.3045,77848.0
2021-10-27 15:00:00,93.47,93.48,92.92,92.98,60668.0,77.3128,77.3211,76.8579,76.9075,60668.0
2021-10-27 15:10:00,92.99,93.02,92.73,92.75,61886.0,76.9158,76.9406,76.7007,76.7173,61886.0
2021-10-27 15:20:00,92.72,93.27,92.71,93.18,100858.0,76.6925,77.1474,76.6842,77.0729,100858.0
2021-10-27 15:30:00,93.18,93.25,92.94,93.24,86578.0,77.0729,77.1308,76.8744,77.1226,86578.0
2021-10-27 15:40:00,93.23,93.61,93.21,93.59,148221.0,77.1143,77.4286,77.0978,77.4121,148221.0
2021-10-27 15:50:00,93.55,93.58,93.02,93.05,492360.0,77.379,77.4038,76.9406,76.9654,492360.0
2021-10-28 09:30:00,92.45,93.39,92.45,93.31,60219.0,76.4691,77.2466,76.4691,77.1805,60219.0
2021-10-28 09:40:00,93.41,93.6,92.87,93.25,18397.0,77.2632,77.4203,76.8165,77.1308,18397.0
2021-10-28 09:50:00,93.34,93.77,93.29,93.64,26588.0,77.2053,77.561,77.1639,77.4534,26588.0
2021-10-28 10:00:00,93.31,93.61,92.79,92.83,132872.0,77.1805,77.4286,76.7504,76.7834,132872.0
2021-10-28 10:10:00,92.88,93.39,92.73,93.17,17179.0,76.8248,77.2466,76.7007,77.0647,17179.0
2021-10-28 10:20:00,93.09,93.93,93.08,93.93,14547.0,76.9985,77.6933,76.9902,77.6933,14547.0
2021-10-28 10:30:00,93.84,93.89,93.43,93.44,18828.0,77.6189,77.6602,77.2797,77.288,18828.0
2021-10-28 10:40:00,93.47,93.61,93.22,93.32,26602.0,77.3128,77.4286,77.106,77.1887,26602.0
2021-10-28 10:50:00,93.34,93.58,93.27,93.35,18578.0,77.2053,77.4038,77.1474,77.2136,18578.0
2021-10-28 11:00:00,93.36,93.37,92.96,93.03,25265.0,77.2218,77.2301,76.891,76.9489,25265.0
2021-10-28 11:10:00,93.02,93.17,92.42,92.57,39135.0,76.9406,77.0647,76.4443,76.5684,39135.0
2021-10-28 11:20:00,92.54,92.71,92.45,92.62,25615.0,76.5436,76.6842,76.4691,76.6097,25615.0
2021-10-28 11:30:00,92.62,92.87,92.61,92.87,27618.0,76.6097,76.8165,76.6015,76.8165,27618.0
2021-10-28 11:40:00,92.88,92.91,92.72,92.72,22929.0,76.8248,76.8496,76.6925,76.6925,22929.0
2021-10-28 11:50:00,92.73,92.77,92.56,92.67,18497.0,76.7007,76.7338,76.5601,76.6511,18497.0
2021-10-28 12:00:00,92.73,92.73,92.6,92.67,17687.0,76.7007,76.7007,76.5932,76.6511,17687.0
2021-10-28 12:10:00,92.67,92.7,92.52,92.66,18437.0,76.6511,76.6759,76.527,76.6428,18437.0
2021-10-28 12:20:00,92.66,92.79,92.59,92.68,55933.0,76.6428,76.7504,76.5849,76.6594,55933.0
2021-10-28 12:30:00,92.71,92.87,92.65,92.73,35828.0,76.6842,76.8165,76.6346,76.7007,35828.0
2021-10-28 12:40:00,92.78,93.09,92.74,93.09,11770.0,76.7421,76.9985,76.709,76.9985,11770.0
2021-10-28 12:50:00,93.11,93.37,93.06,93.31,107419.0,77.015,77.2301,76.9737,77.1805,107419.0
2021-10-28 13:00:00,93.3,93.44,93.21,93.26,15837.0,77.1722,77.288,77.0978,77.1391,15837.0
2021-10-28 13:10:00,93.29,93.36,93.12,93.2,20467.0,77.1639,77.2218,77.0233,77.0895,20467.0
2021-10-28 13:20:00,93.16,93.22,93.06,93.18,12430.0,77.0564,77.106,76.9737,77.0729,12430.0
2021-10-28 13:30:00,93.2,93.49,93.18,93.47,13854.0,77.0895,77.3294,77.0729,77.3128,13854.0
2021-10-28 13:40:00,93.46,93.54,93.26,93.31,12725.0,77.3045,77.3707,77.1391,77.1805,12725.0
2021-10-28 13:50:00,93.33,93.38,93.23,93.28,13639.0,77.197,77.2384,77.1143,77.1557,13639.0
2021-10-28 14:00:00,93.27,93.56,93.27,93.55,17578.0,77.1474,77.3873,77.1474,77.379,17578.0
2021-10-28 14:10:00,93.56,93.79,93.53,93.77,15815.0,77.3873,77.5775,77.3624,77.561,15815.0
2021-10-28 14:20:00,93.8,93.82,93.67,93.77,18238.0,77.5858,77.6023,77.4782,77.561,18238.0
2021-10-28 14:30:00,93.71,93.74,93.56,93.63,21417.0,77.5113,77.5361,77.3873,77.4452,21417.0
2021-10-28 14:40:00,93.63,93.8,93.55,93.77,23719.0,77.4452,77.5858,77.379,77.561,23719.0
2021-10-28 14:50:00,93.81,93.96,93.72,93.77,29748.0,77.594,77.7181,77.5196,77.561,29748.0
2021-10-28 15:00:00,93.74,93.77,93.57,93.72,126507.0,77.5361,77.561,77.3955,77.5196,126507.0
2021-10-28 15:10:00,93.71,93.8,93.64,93.8,57535.0,77.5113,77.5858,77.4534,77.5858,57535.0
2021-10-28 15:20:00,93.81,93.81,93.58,93.63,32237.0,77.594,77.594,77.4038,77.4452,32237.0
2021-10-28 15:30:00,93.64,93.93,93.61,93.92,51923.0,77.4534,77.6933,77.4286,77.685,51923.0
2021-10-28 15:40:00,93.94,94.0,93.86,93.88,53300.0,77.7016,77.7512,77.6354,77.6519,53300.0
2021-10-28 15:50:00,93.87,94.02,93.76,93.81,162533.0,77.6437,77.7677,77.5527,77.594,162533.0
2021-10-29 09:30:00,93.52,94.48,93.52,94.26,123396.0,77.3542,78.1482,77.3542,77.9663,123396.0
2021-10-29 09:40:00,94.15,94.6,94.01,94.21,37432.0,77.8753,78.2475,77.7595,77.9249,37432.0
2021-10-29 09:50:00,94.23,94.34,93.91,93.93,21491.0,77.9414,78.0324,77.6768,77.6933,21491.0
2021-10-29 10:00:00,93.9,93.92,93.09,93.13,35593.0,77.6685,77.685,76.9985,77.0316,35593.0
2021-10-29 10:10:00,93.06,93.13,91.83,92.0,54318.0,76.9737,77.0316,75.9563,76.0969,54318.0
2021-10-29 10:20:00,92.03,92.45,91.92,92.26,38943.0,76.1217,76.4691,76.0307,76.312,38943.0
2021-10-29 10:30:00,92.26,92.45,92.02,92.45,27140.0,76.312,76.4691,76.1135,76.4691,27140.0
2021-10-29 10:40:00,92.42,92.68,92.32,92.66,20407.0,76.4443,76.6594,76.3616,76.6428,20407.0
2021-10-29 10:50:00,92.65,92.77,92.55,92.77,26360.0,76.6346,76.7338,76.5518,76.7338,26360.0
2021-10-29 11:00:00,92.75,92.85,92.61,92.77,24298.0,76.7173,76.8,76.6015,76.7338,24298.0
2021-10-29 11:10:00,92.81,92.92,92.66,92.84,25291.0,76.7669,76.8579,76.6428,76.7917,25291.0
2021-10-29 11:20:00,92.86,92.88,92.64,92.72,16732.0,76.8083,76.8248,76.6263,76.6925,16732.0
2021-10-29 11:30:00,92.69,92.8,92.57,92.61,39078.0,76.6676,76.7586,76.5684,76.6015,39078.0
2021-10-29 11:40:00,92.63,92.68,92.24,92.25,33885.0,76.618,76.6594,76.2954,76.3037,33885.0
2021-10-29 11:50:00,92.25,92.54,92.25,92.37,19505.0,76.3037,76.5436,76.3037,76.403,19505.0
2021-10-29 12:00:00,92.34,92.48,92.31,92.37,23617.0,76.3781,76.4939,76.3533,76.403,23617.0
2021-10-29 12:10:00,92.36,92.73,92.32,92.65,43245.0,76.3947,76.7007,76.3616,76.6346,43245.0
2021-10-29 12:20:00,92.67,92.7,92.56,92.68,21549.0,76.6511,76.6759,76.5601,76.6594,21549.0
2021-10-29 12:30:00,92.67,92.77,92.61,92.7,17540.0,76.6511,76.7338,76.6015,76.6759,17540.0
2021-10-29 12:40:00,92.67,92.96,92.64,92.84,20515.0,76.6511,76.891,76.6263,76.7917,20515.0
2021-10-29 12:50:00,92.81,92.86,92.39,92.43,16471.0,76.7669,76.8083,76.4195,76.4526,16471.0
2021-10-29 13:00:00,92.45,92.52,92.35,92.52,10679.0,76.4691,76.527,76.3864,76.527,10679.0
2021-10-29 13:10:00,92.53,92.53,92.17,92.22,29377.0,76.5353,76.5353,76.2375,76.2789,29377.0
2021-10-29 13:20:00,92.19,92.3,92.15,92.24,13155.0,76.2541,76.3451,76.221,76.2954,13155.0
2021-10-29 13:30:00,92.26,92.34,92.15,92.15,17200.0,76.312,76.3781,76.221,76.221,17200.0
2021-10-29 13:40:00,92.18,92.28,92.06,92.26,14741.0,76.2458,76.3285,76.1465,76.312,14741.0
2021-10-29 13:50:00,92.26,92.45,92.22,92.36,11992.0,76.312,76.4691,76.2789,76.3947,11992.0
2021-10-29 14:00:00,92.33,92.42,92.28,92.37,13219.0,76.3699,76.4443,76.3285,76.403,13219.0
2021-10-29 14:10:00,92.34,92.4,92.19,92.36,13853.0,76.3781,76.4278,76.2541,76.3947,13853.0
2021-10-29 14:20:00,92.34,92.46,92.2,92.39,18721.0,76.3781,76.4774,76.2623,76.4195,18721.0
2021-10-29 14:30:00,92.32,92.39,92.24,92.32,10680.0,76.3616,76.4195,76.2954,76.3616,10680.0
2021-10-29 14:40:00,92.31,92.43,92.29,92.36,12811.0,76.3533,76.4526,76.3368,76.3947,12811.0
2021-10-29 14:50:00,92.34,92.5,92.34,92.45,16366.0,76.3781,76.5105,76.3781,76.4691,16366.0
2021-10-29 15:00:00,92.48,92.53,92.38,92.42,15575.0,76.4939,76.5353,76.4112,76.4443,15575.0
2021-10-29 15:10:00,92.43,92.47,92.3,92.36,12816.0,76.4526,76.4857,76.3451,76.3947,12816.0
2021-10-29 15:20:00,92.37,92.41,92.26,92.31,20016.0,76.403,76.436,76.312,76.3533,20016.0
2021-10-29 15:30:00,92.31,92.61,92.3,92.51,34307.0,76.3533,76.6015,76.3451,76.5188,34307.0
2021-10-29 15:40:00,92.53,92.76,92.53,92.69,35291.0,76.5353,76.7255,76.5353,76.6676,35291.0
2021-10-29 15:50:00,92.68,92.69,92.41,92.47,151602.0,76.6594,76.6676,76.436,76.4857,151602.0
2021-11-01 09:30:00,93.64,94.21,93.5,94.12,64859.0,77.4534,77.9249,77.3376,77.8505,64859.0
2021-11-01 09:40:00,94.01,94.18,93.64,93.71,70018.0,77.7595,77.9001,77.4534,77.5113,70018.0
2021-11-01 09:50:00,93.69,93.75,93.05,93.09,61447.0,77.4948,77.5444,76.9654,76.9985,61447.0
2021-11-01 10:00:00,93.14,93.21,92.51,93.02,146745.0,77.0399,77.0978,76.5188,76.9406,146745.0
2021-11-01 10:10:00,92.97,93.66,92.9,93.49,32018.0,76.8992,77.47,76.8413,77.3294,32018.0
2021-11-01 10:20:00,93.52,93.64,93.07,93.22,44239.0,77.3542,77.4534,76.982,77.106,44239.0
2021-11-01 10:30:00,93.22,93.61,93.07,93.52,37585.0,77.106,77.4286,76.982,77.3542,37585.0
2021-11-01 10:40:00,93.53,93.54,93.1,93.19,32145.0,77.3624,77.3707,77.0068,77.0812,32145.0
2021-11-01 10:50:00,93.16,93.4,93.09,93.38,35650.0,77.0564,77.2549,76.9985,77.2384,35650.0
2021-11-01 11:00:00,93.4,93.49,93.22,93.31,50925.0,77.2549,77.3294,77.106,77.1805,50925.0
2021-11-01 11:10:00,93.29,93.43,93.25,93.36,18908.0,77.1639,77.2797,77.1308,77.2218,18908.0
2021-11-01 11:20:00,93.32,93.42,92.98,93.05,38478.0,77.1887,77.2715,76.9075,76.9654,38478.0
2021-11-01 11:30:00,93.06,93.26,93.03,93.14,63683.0,76.9737,77.1391,76.9489,77.0399,63683.0
2021-11-01 11:40:00,93.13,93.36,93.12,93.24,41203.0,77.0316,77.2218,77.0233,77.1226,41203.0
2021-11-01 11:50:00,93.27,93.39,93.17,93.29,26073.0,77.1474,77.2466,77.0647,77.1639,26073.0
2021-11-01 12:00:00,93.31,93.45,93.23,93.43,30569.0,77.1805,77.2963,77.1143,77.2797,30569.0
2021-11-01 12:10:00,93.42,93.55,93.3,93.42,22503.0,77.2715,77.379,77.1722,77.2715,22503.0
2021-11-01 12:20:00,93.42,93.46,93.24,93.31,28282.0,77.2715,77.3045,77.1226,77.1805,28282.0
2021-11-01 12:30:00,93.3,93.43,93.2,93.39,29482.0,77.1722,77.2797,77.0895,77.2466,29482.0
2021-11-01 12:40:00,93.43,93.5,93.18,93.27,22061.0,77.2797,77.3376,77.0729,77.1474,22061.0
2021-11-01 12:50:00,93.28,93.54,93.28,93.54,28760.0,77.1557,77.3707,77.1557,77.3707,28760.0
2021-11-01 13:00:00,93.54,93.57,93.42,93.53,28564.0,77.3707,77.3955,77.2715,77.3624,28564.0
2021-11-01 13:10:00,93.57,93.63,93.45,93.57,58248.0,77.3955,77.4452,77.2963,77.3955,58248.0
2021-11-01 13:20:00,93.57,93.6,93.13,93.2,20509.0,77.3955,77.4203,77.0316,77.0895,20509.0
2021-11-01 13:30:00,93.21,93.46,93.16,93.45,18954.0,77.0978,77.3045,77.0564,77.2963,18954.0
2021-11-01 13:40:00,93.44,93.44,93.24,93.36,21356.0,77.288,77.288,77.1226,77.2218,21356.0
2021-11-01 13:50:00,93.37,93.51,93.35,93.38,31540.0,77.2301,77.3459,77.2136,77.2384,31540.0
2021-11-01 14:00:00,93.39,93.69,93.38,93.69,32317.0,77.2466,77.4948,77.2384,77.4948,32317.0
2021-11-01 14:10:00,93.7,93.8,93.54,93.64,46767.0,77.5031,77.5858,77.3707,77.4534,46767.0
2021-11-01 14:20:00,93.65,93.68,93.54,93.62,33245.0,77.4617,77.4865,77.3707,77.4369,33245.0
2021-11-01 14:30:00,93.61,93.69,93.54,93.62,20160.0,77.4286,77.4948,77.3707,77.4369,20160.0
2021-11-01 14:40:00,93.62,93.69,93.54,93.67,30319.0,77.4369,77.4948,77.3707,77.4782,30319.0
2021-11-01 14:50:00,93.67,93.78,93.58,93.69,35431.0,77.4782,77.5692,77.4038,77.4948,35431.0
2021-11-01 15:00:00,93.66,93.69,93.57,93.68,41065.0,77.47,77.4948,77.3955,77.4865,41065.0
2021-11-01 15:10:00,93.7,93.71,93.45,93.47,49341.0,77.5031,77.5113,77.2963,77.3128,49341.0
2021-11-01 15:20:00,93.47,93.8,93.41,93.42,35990.0,77.3128,77.5858,77.2632,77.2715,35990.0
2021-11-01 15:30:00,93.43,93.49,93.26,93.4,118524.0,77.2797,77.3294,77.1391,77.2549,118524.0
2021-11-01 15:40:00,93.4,93.44,93.18,93.2,94471.0,77.2549,77.288,77.0729,77.0895,94471.0
2021-11-01 15:50:00,93.17,93.48,93.04,93.45,348962.0,77.0647,77.3211,76.9571,77.2963,348962.0
2021-11-02 09:30:00,92.73,93.59,92.73,93.24,58805.0,76.7007,77.4121,76.7007,77.1226,58805.0
2021-11-02 09:40:00,93.24,93.49,92.93,93.06,36207.0,77.1226,77.3294,76.8662,76.9737,36207.0
2021-11-02 09:50:00,93.0,93.6,93.0,93.47,43368.0,76.9241,77.4203,76.9241,77.3128,43368.0
2021-11-02 10:00:00,93.48,94.03,93.31,94.03,37307.0,77.3211,77.776,77.1805,77.776,37307.0
2021-11-02 10:10:00,94.03,94.19,93.63,93.63,25960.0,77.776,77.9084,77.4452,77.4452,25960.0
2021-11-02 10:20:00,93.61,93.64,93.01,93.17,72794.0,77.4286,77.4534,76.9323,77.0647,72794.0
2021-11-02 10:30:00,93.14,93.32,92.95,93.16,29608.0,77.0399,77.1887,76.8827,77.0564,29608.0
2021-11-02 10:40:00,93.16,93.16,92.7,92.72,51449.0,77.0564,77.0564,76.6759,76.6925,51449.0
2021-11-02 10:50:00,92.72,92.94,92.58,92.64,51021.0,76.6925,76.8744,76.5767,76.6263,51021.0
2021-11-02 11:00:00,92.64,92.92,92.57,92.69,48789.0,76.6263,76.8579,76.5684,76.6676,48789.0
2021-11-02 11:10:00,92.7,92.95,92.65,92.83,15923.0,76.6759,76.8827,76.6346,76.7834,15923.0
2021-11-02 11:20:00,92.83,93.05,92.72,92.97,16680.0,76.7834,76.9654,76.6925,76.8992,16680.0
2021-11-02 11:30:00,92.98,93.09,92.68,92.72,16246.0,76.9075,76.9985,76.6594,76.6925,16246.0
2021-11-02 11:40:00,92.79,92.99,92.68,92.71,26097.0,76.7504,76.9158,76.6594,76.6842,26097.0
2021-11-02 11:50:00,92.69,92.69,92.25,92.3,30719.0,76.6676,76.6676,76.3037,76.3451,30719.0
2021-11-02 12:00:00,92.27,92.44,92.22,92.25,19984.0,76.3202,76.4609,76.2789,76.3037,19984.0
2021-11-02 12:10:00,92.29,92.64,92.21,92.57,17046.0,76.3368,76.6263,76.2706,76.5684,17046.0
2021-11-02 12:20:00,92.56,92.6,92.4,92.41,14593.0,76.5601,76.5932,76.4278,76.436,14593.0
2021-11-02 12:30:00,92.53,92.66,92.46,92.62,11379.0,76.5353,76.6428,76.4774,76.6097,11379.0
2021-11-02 12:40:00,92.6,92.86,92.47,92.84,11927.0,76.5932,76.8083,76.4857,76.7917,11927.0
2021-11-02 12:50:00,92.82,92.85,92.5,92.66,13638.0,76.7752,76.8,76.5105,76.6428,13638.0
2021-11-02 13:00:00,92.68,92.82,92.61,92.79,19408.0,76.6594,76.7752,76.6015,76.7504,19408.0
2021-11-02 13:10:00,92.77,93.12,92.75,93.07,18681.0,76.7338,77.0233,76.7173,76.982,18681.0
2021-11-02 13:20:00,93.11,93.32,93.11,93.13,39544.0,77.015,77.1887,77.015,77.0316,39544.0
2021-11-02 13:30:00,93.06,93.09,92.98,93.08,20691.0,76.9737,76.9985,76.9075,76.9902,20691.0
2021-11-02 13:40:00,93.03,93.06,92.89,92.9,17533.0,76.9489,76.9737,76.8331,76.8413,17533.0
2021-11-02 13:50:00,92.91,93.09,92.86,92.95,25487.0,76.8496,76.9985,76.8083,76.8827,25487.0
2021-11-02 14:00:00,92.95,93.02,92.79,92.86,10961.0,76.8827,76.9406,76.7504,76.8083,10961.0
2021-11-02 14:10:00,92.87,93.04,92.85,92.94,13672.0,76.8165,76.9571,76.8,76.8744,13672.0
2021-11-02 14:20:00,92.95,92.95,92.73,92.77,13918.0,76.8827,76.8827,76.7007,76.7338,13918.0
2021-11-02 14:30:00,92.73,92.8,92.66,92.79,13598.0,76.7007,76.7586,76.6428,76.7504,13598.0
2021-11-02 14:40:00,92.79,92.93,92.79,92.89,16888.0,76.7504,76.8662,76.7504,76.8331,16888.0
2021-11-02 14:50:00,92.91,92.97,92.69,92.76,34712.0,76.8496,76.8992,76.6676,76.7255,34712.0
2021-11-02 15:00:00,92.75,92.79,92.56,92.59,37228.0,76.7173,76.7504,76.5601,76.5849,37228.0
2021-11-02 15:10:00,92.61,92.81,92.61,92.72,19946.0,76.6015,76.7669,76.6015,76.6925,19946.0
2021-11-02 15:20:00,92.72,92.9,92.66,92.9,19604.0,76.6925,76.8413,76.6428,76.8413,19604.0
2021-11-02 15:30:00,92.87,92.91,92.67,92.7,24135.0,76.8165,76.8496,76.6511,76.6759,24135.0
2021-11-02 15:40:00,92.69,92.94,92.68,92.84,47695.0,76.6676,76.8744,76.6594,76.7917,47695.0
2021-11-02 15:50:00,92.84,92.84,92.66,92.82,145868.0,76.7917,76.7917,76.6428,76.7752,145868.0
2021-11-03 09:30:00,91.57,91.57,90.69,90.77,155449.0,75.7412,75.7412,75.0134,75.0795,155449.0
2021-11-03 09:40:00,90.72,91.0,90.15,90.73,109441.0,75.0382,75.2698,74.5667,75.0465,109441.0
2021-11-03 09:50:00,90.76,92.25,90.75,92.25,82626.0,75.0713,76.3037,75.063,76.3037,82626.0
2021-11-03 10:00:00,92.19,92.65,92.09,92.59,56490.0,76.2541,76.6346,76.1714,76.5849,56490.0
2021-11-03 10:10:00,92.54,93.05,92.42,92.71,44713.0,76.5436,76.9654,76.4443,76.6842,44713.0
2021-11-03 10:20:00,92.71,93.11,92.55,93.03,33571.0,76.6842,77.015,76.5518,76.9489,33571.0
2021-11-03 10:30:00,93.0,93.05,92.68,92.79,51965.0,76.9241,76.9654,76.6594,76.7504,51965.0
2021-11-03 10:40:00,92.77,93.1,92.71,92.91,32977.0,76.7338,77.0068,76.6842,76.8496,32977.0
2021-11-03 10:50:00,92.92,92.95,92.53,92.57,86853.0,76.8579,76.8827,76.5353,76.5684,86853.0
2021-11-03 11:00:00,92.54,92.7,92.24,92.32,55551.0,76.5436,76.6759,76.2954,76.3616,55551.0
2021-11-03 11:10:00,92.33,92.33,92.09,92.21,55995.0,76.3699,76.3699,76.1714,76.2706,55995.0
2021-11-03 11:20:00,92.22,92.32,91.82,92.07,81591.0,76.2789,76.3616,75.948,76.1548,81591.0
2021-11-03 11:30:00,92.08,92.18,91.97,92.05,103967.0,76.1631,76.2458,76.0721,76.1383,103967.0
2021-11-03 11:40:00,92.06,92.08,91.37,91.49,79113.0,76.1465,76.1631,75.5758,75.6751,79113.0
2021-11-03 11:50:00,91.45,91.59,91.25,91.47,85821.0,75.642,75.7578,75.4766,75.6585,85821.0
2021-11-03 12:00:00,91.47,91.52,91.24,91.28,43100.0,75.6585,75.6999,75.4683,75.5014,43100.0
2021-11-03 12:10:00,91.29,91.32,91.15,91.28,37655.0,75.5097,75.5345,75.3939,75.5014,37655.0
2021-11-03 12:20:00,91.29,91.37,91.04,91.04,39636.0,75.5097,75.5758,75.3029,75.3029,39636.0
2021-11-03 12:30:00,91.04,91.19,90.97,91.14,85460.0,75.3029,75.4269,75.245,75.3856,85460.0
2021-11-03 12:40:00,91.14,91.14,90.91,91.02,129105.0,75.3856,75.3856,75.1953,75.2863,129105.0
2021-11-03 12:50:00,91.0,91.05,90.66,90.97,70862.0,75.2698,75.3111,74.9886,75.245,70862.0
2021-11-03 13:00:00,90.96,91.04,90.76,90.8,154310.0,75.2367,75.3029,75.0713,75.1044,154310.0
2021-11-03 13:10:00,90.81,90.9,90.71,90.74,55277.0,75.1126,75.1871,75.0299,75.0547,55277.0
2021-11-03 13:20:00,90.73,90.83,90.62,90.74,41064.0,75.0465,75.1292,74.9555,75.0547,41064.0
2021-11-03 13:30:00,90.75,90.75,90.43,90.63,37547.0,75.063,75.063,74.7983,74.9637,37547.0
2021-11-03 13:40:00,90.65,90.76,90.39,90.46,30487.0,74.9803,75.0713,74.7652,74.8231,30487.0
2021-11-03 13:50:00,90.43,90.43,90.27,90.35,29088.0,74.7983,74.7983,74.666,74.7321,29088.0
2021-11-03 14:00:00,90.32,91.06,90.32,90.93,58569.0,74.7073,75.3194,74.7073,75.2119,58569.0
2021-11-03 14:10:00,90.9,91.2,90.82,91.14,78830.0,75.1871,75.4352,75.1209,75.3856,78830.0
2021-11-03 14:20:00,91.12,91.15,90.9,90.93,89224.0,75.369,75.3939,75.1871,75.2119,89224.0
2021-11-03 14:30:00,90.93,91.15,90.85,90.85,69774.0,75.2119,75.3939,75.1457,75.1457,69774.0
2021-11-03 14:40:00,90.84,91.09,90.84,91.06,42736.0,75.1374,75.3442,75.1374,75.3194,42736.0
2021-11-03 14:50:00,91.07,91.15,90.77,90.79,123741.0,75.3277,75.3939,75.0795,75.0961,123741.0
2021-11-03 15:00:00,90.76,91.04,90.76,91.03,37665.0,75.0713,75.3029,75.0713,75.2946,37665.0
2021-11-03 15:10:00,91.03,91.14,90.96,91.02,183627.0,75.2946,75.3856,75.2367,75.2863,183627.0
2021-11-03 15:20:00,91.03,91.04,90.89,90.98,66063.0,75.2946,75.3029,75.1788,75.2532,66063.0
2021-11-03 15:30:00,90.99,91.05,90.56,90.65,100456.0,75.2615,75.3111,74.9058,74.9803,100456.0
2021-11-03 15:40:00,90.63,90.95,90.49,90.95,144956.0,74.9637,75.2284,74.8479,75.2284,144956.0
2021-11-03 15:50:00,90.97,91.13,90.69,90.94,256226.0,75.245,75.3773,75.0134,75.2202,256226.0
2021-11-04 09:30:00,92.58,93.18,92.57,92.86,153631.0,76.5767,77.0729,76.5684,76.8083,153631.0
2021-11-04 09:40:00,92.88,93.63,92.88,93.25,83567.0,76.8248,77.4452,76.8248,77.1308,83567.0
2021-11-04 09:50:00,93.23,93.41,92.88,93.19,81759.0,77.1143,77.2632,76.8248,77.0812,81759.0
2021-11-04 10:00:00,93.21,93.46,92.88,93.19,126411.0,77.0978,77.3045,76.8248,77.0812,126411.0
2021-11-04 10:10:00,93.19,93.38,92.37,92.4,114159.0,77.0812,77.2384,76.403,76.4278,114159.0
2021-11-04 10:20:00,92.38,92.61,91.13,91.36,118476.0,76.4112,76.6015,75.3773,75.5676,118476.0
2021-11-04 10:30:00,91.41,92.19,91.4,92.11,96016.0,75.6089,76.2541,75.6006,76.1879,96016.0
2021-11-04 10:40:00,92.1,92.23,91.84,91.88,82421.0,76.1796,76.2872,75.9646,75.9977,82421.0
2021-11-04 10:50:00,91.83,91.85,91.36,91.68,75235.0,75.9563,75.9728,75.5676,75.8322,75235.0
2021-11-04 11:00:00,91.66,91.92,91.45,91.72,45994.0,75.8157,76.0307,75.642,75.8653,45994.0
2021-11-04 11:10:00,91.73,91.92,91.15,91.24,77439.0,75.8736,76.0307,75.3939,75.4683,77439.0
2021-11-04 11:20:00,91.24,91.31,90.91,90.99,61066.0,75.4683,75.5262,75.1953,75.2615,61066.0
2021-11-04 11:30:00,90.99,91.34,90.9,91.34,113786.0,75.2615,75.551,75.1871,75.551,113786.0
2021-11-04 11:40:00,91.35,91.65,91.31,91.41,61397.0,75.5593,75.8074,75.5262,75.6089,61397.0
2021-11-04 11:50:00,91.39,91.77,91.25,91.65,27023.0,75.5924,75.9067,75.4766,75.8074,27023.0
2021-11-04 12:00:00,91.67,92.15,91.66,92.05,31165.0,75.824,76.221,75.8157,76.1383,31165.0
2021-11-04 12:10:00,92.03,92.04,91.64,91.8,42771.0,76.1217,76.13,75.7991,75.9315,42771.0
2021-11-04 12:20:00,91.81,91.83,91.27,91.27,43474.0,75.9398,75.9563,75.4931,75.4931,43474.0
2021-11-04 12:30:00,91.29,91.51,91.25,91.4,80193.0,75.5097,75.6916,75.4766,75.6006,80193.0
2021-11-04 12:40:00,91.39,91.5,91.36,91.39,42412.0,75.5924,75.6833,75.5676,75.5924,42412.0
2021-11-04 12:50:00,91.41,91.54,91.3,91.32,57932.0,75.6089,75.7164,75.5179,75.5345,57932.0
2021-11-04 13:00:00,91.31,91.31,90.95,91.12,52387.0,75.5262,75.5262,75.2284,75.369,52387.0
2021-11-04 13:10:00,91.1,91.21,91.0,91.04,60411.0,75.3525,75.4435,75.2698,75.3029,60411.0
2021-11-04 13:20:00,91.03,91.36,90.98,91.34,41421.0,75.2946,75.5676,75.2532,75.551,41421.0
2021-11-04 13:30:00,91.31,91.39,90.97,91.06,45812.0,75.5262,75.5924,75.245,75.3194,45812.0
2021-11-04 13:40:00,91.06,91.28,90.99,91.0,91269.0,75.3194,75.5014,75.2615,75.2698,91269.0
2021-11-04 13:50:00,91.01,91.3,91.0,91.17,106573.0,75.2781,75.5179,75.2698,75.4104,106573.0
2021-11-04 14:00:00,91.19,91.19,90.93,91.09,82959.0,75.4269,75.4269,75.2119,75.3442,82959.0
2021-11-04 14:10:00,91.08,91.08,90.68,90.79,86816.0,75.336,75.336,75.0051,75.0961,86816.0
2021-11-04 14:20:00,90.78,90.88,90.53,90.79,93191.0,75.0878,75.1705,74.881,75.0961,93191.0
2021-11-04 14:30:00,90.79,90.83,90.28,90.34,123112.0,75.0961,75.1292,74.6742,74.7239,123112.0
2021-11-04 14:40:00,90.37,90.61,90.19,90.61,85139.0,74.7487,74.9472,74.5998,74.9472,85139.0
2021-11-04 14:50:00,90.61,90.66,90.33,90.39,51365.0,74.9472,74.9886,74.7156,74.7652,51365.0
2021-11-04 15:00:00,90.38,90.53,90.13,90.41,71867.0,74.757,74.881,74.5502,74.7818,71867.0
2021-11-04 15:10:00,90.42,90.6,90.39,90.56,73742.0,74.79,74.9389,74.7652,74.9058,73742.0
2021-11-04 15:20:00,90.56,91.02,90.56,90.94,81042.0,74.9058,75.2863,74.9058,75.2202,81042.0
2021-11-04 15:30:00,90.94,91.24,90.94,91.11,91774.0,75.2202,75.4683,75.2202,75.3608,91774.0
2021-11-04 15:40:00,91.12,91.24,90.86,90.86,153971.0,75.369,75.4683,75.154,75.154,153971.0
2021-11-04 15:50:00,90.86,90.96,90.61,90.84,396369.0,75.154,75.2367,74.9472,75.1374,396369.0
2021-11-05 09:30:00,95.0,96.19,94.68,94.83,428650.0,78.5783,79.5626,78.3137,78.4377,428650.0
2021-11-05 09:40:00,94.83,95.59,94.04,95.3,238068.0,78.4377,79.0664,77.7843,78.8265,238068.0
2021-11-05 09:50:00,95.41,95.56,93.73,93.79,235346.0,78.9175,79.0415,77.5279,77.5775,235346.0
2021-11-05 10:00:00,93.8,94.79,93.76,94.03,173491.0,77.5858,78.4046,77.5527,77.776,173491.0
2021-11-05 10:10:00,94.0,94.91,93.94,94.88,246270.0,77.7512,78.5039,77.7016,78.4791,246270.0
2021-11-05 10:20:00,94.89,95.45,94.6,94.74,147527.0,78.4874,78.9506,78.2475,78.3633,147527.0
2021-11-05 10:30:00,94.71,95.12,94.62,94.7,102243.0,78.3385,78.6776,78.264,78.3302,102243.0
2021-11-05 10:40:00,94.7,94.7,94.07,94.51,140840.0,78.3302,78.3302,77.8091,78.173,140840.0
2021-11-05 10:50:00,94.56,94.56,92.88,93.2,102340.0,78.2144,78.2144,76.8248,77.0895,102340.0
2021-11-05 11:00:00,93.29,94.06,93.13,93.91,62624.0,77.1639,77.8008,77.0316,77.6768,62624.0
2021-11-05 11:10:00,93.9,94.02,93.62,93.76,85768.0,77.6685,77.7677,77.4369,77.5527,85768.0
2021-11-05 11:20:00,93.78,94.03,93.71,93.81,95892.0,77.5692,77.776,77.5113,77.594,95892.0
2021-11-05 11:30:00,93.83,94.03,93.7,93.86,78520.0,77.6106,77.776,77.5031,77.6354,78520.0
2021-11-05 11:40:00,93.84,94.04,93.79,93.9,68884.0,77.6189,77.7843,77.5775,77.6685,68884.0
2021-11-05 11:50:00,93.89,94.46,93.86,94.46,86750.0,77.6602,78.1317,77.6354,78.1317,86750.0
2021-11-05 12:00:00,94.46,94.75,94.23,94.38,105684.0,78.1317,78.3716,77.9414,78.0655,105684.0
2021-11-05 12:10:00,94.34,94.8,94.25,94.73,62271.0,78.0324,78.4129,77.958,78.355,62271.0
2021-11-05 12:20:00,94.73,95.0,94.67,94.9,59073.0,78.355,78.5783,78.3054,78.4956,59073.0
2021-11-05 12:30:00,94.9,95.16,94.88,94.92,46522.0,78.4956,78.7107,78.4791,78.5122,46522.0
2021-11-05 12:40:00,94.92,94.99,94.78,94.86,44359.0,78.5122,78.5701,78.3964,78.4625,44359.0
2021-11-05 12:50:00,94.9,95.46,94.86,95.34,50105.0,78.4956,78.9588,78.4625,78.8596,50105.0
2021-11-05 13:00:00,95.34,95.91,95.12,95.64,312317.0,78.8596,79.331,78.6776,79.1077,312317.0
2021-11-05 13:10:00,95.63,95.99,95.3,95.99,210057.0,79.0994,79.3972,78.8265,79.3972,210057.0
2021-11-05 13:20:00,95.97,96.12,95.58,95.58,109451.0,79.3807,79.5047,79.0581,79.0581,109451.0
2021-11-05 13:30:00,95.59,95.61,95.29,95.55,75176.0,79.0664,79.0829,78.8182,79.0333,75176.0
2021-11-05 13:40:00,95.55,95.67,95.33,95.6,56250.0,79.0333,79.1325,78.8513,79.0746,56250.0
2021-11-05 13:50:00,95.55,95.87,95.53,95.69,71835.0,79.0333,79.298,79.0167,79.1491,71835.0
2021-11-05 14:00:00,95.69,95.83,95.57,95.62,61720.0,79.1491,79.2649,79.0498,79.0912,61720.0
2021-11-05 14:10:00,95.59,95.66,95.43,95.53,45565.0,79.0664,79.1243,78.934,79.0167,45565.0
2021-11-05 14:20:00,95.54,95.64,95.43,95.49,53512.0,79.025,79.1077,78.934,78.9836,53512.0
2021-11-05 14:30:00,95.49,95.7,95.46,95.68,58816.0,78.9836,79.1573,78.9588,79.1408,58816.0
2021-11-05 14:40:00,95.67,95.97,95.67,95.89,41452.0,79.1325,79.3807,79.1325,79.3145,41452.0
2021-11-05 14:50:00,95.88,96.17,95.88,96.14,49757.0,79.3062,79.5461,79.3062,79.5213,49757.0
2021-11-05 15:00:00,96.13,96.15,95.87,96.14,87218.0,79.513,79.5296,79.298,79.5213,87218.0
2021-11-05 15:10:00,96.15,96.19,95.56,95.61,125572.0,79.5296,79.5626,79.0415,79.0829,125572.0
2021-11-05 15:20:00,95.61,95.63,95.18,95.25,129528.0,79.0829,79.0994,78.7272,78.7851,129528.0
2021-11-05 15:30:00,95.25,95.29,94.78,94.85,140624.0,78.7851,78.8182,78.3964,78.4543,140624.0
2021-11-05 15:40:00,94.84,95.03,94.69,94.72,158154.0,78.446,78.6032,78.3219,78.3467,158154.0
2021-11-05 15:50:00,94.72,95.22,94.68,95.11,531211.0,78.3467,78.7603,78.3137,78.6693,531211.0
2021-11-08 09:30:00,96.22,97.73,96.04,97.26,177829.0,79.5875,80.8364,79.4386,80.4477,177829.0
2021-11-08 09:40:00,97.25,97.74,97.04,97.53,92505.0,80.4394,80.8447,80.2657,80.671,92505.0
2021-11-08 09:50:00,97.5,97.85,97.15,97.55,59662.0,80.6462,80.9357,80.3567,80.6875,59662.0
2021-11-08 10:00:00,97.65,97.65,96.81,96.87,63785.0,80.7703,80.7703,80.0755,80.1251,63785.0
2021-11-08 10:10:00,96.84,97.08,96.42,97.08,38069.0,80.1003,80.2988,79.7529,80.2988,38069.0
2021-11-08 10:20:00,97.12,97.3,96.98,97.05,51764.0,80.3319,80.4808,80.2161,80.274,51764.0
2021-11-08 10:30:00,97.07,97.12,96.73,96.78,51047.0,80.2905,80.3319,80.0093,80.0507,51047.0
2021-11-08 10:40:00,96.77,96.87,96.4,96.8,71024.0,80.0424,80.1251,79.7363,80.0672,71024.0
2021-11-08 10:50:00,96.79,96.95,96.67,96.78,39237.0,80.0589,80.1913,79.9597,80.0507,39237.0
2021-11-08 11:00:00,96.78,96.92,96.52,96.65,41584.0,80.0507,80.1665,79.8356,79.9431,41584.0
2021-11-08 11:10:00,96.65,96.84,96.6,96.76,31117.0,79.9431,80.1003,79.9018,80.0341,31117.0
2021-11-08 11:20:00,96.73,96.76,96.57,96.62,34943.0,80.0093,80.0341,79.877,79.9183,34943.0
2021-11-08 11:30:00,96.61,96.94,96.57,96.89,32165.0,79.91,80.183,79.877,80.1416,32165.0
2021-11-08 11:40:00,96.89,97.1,96.89,96.97,33913.0,80.1416,80.3153,80.1416,80.2078,33913.0
2021-11-08 11:50:00,96.95,97.14,96.95,97.11,51305.0,80.1913,80.3484,80.1913,80.3236,51305.0
2021-11-08 12:00:00,97.09,97.24,96.77,96.86,44155.0,80.3071,80.4311,80.0424,80.1168,44155.0
2021-11-08 12:10:00,96.85,96.86,96.59,96.77,32857.0,80.1086,80.1168,79.8935,80.0424,32857.0
2021-11-08 12:20:00,96.79,97.39,96.78,97.39,100161.0,80.0589,80.5552,80.0507,80.5552,100161.0
2021-11-08 12:30:00,97.4,97.83,97.39,97.8,34621.0,80.5635,80.9191,80.5552,80.8943,34621.0
2021-11-08 12:40:00,97.77,98.2,97.65,98.07,56467.0,80.8695,81.2252,80.7703,81.1177,56467.0
2021-11-08 12:50:00,98.03,98.06,97.7,97.84,45550.0,81.0846,81.1094,80.8116,80.9274,45550.0
2021-11-08 13:00:00,97.82,97.84,97.39,97.41,24231.0,80.9109,80.9274,80.5552,80.5717,24231.0
2021-11-08 13:10:00,97.4,97.42,97.05,97.1,30637.0,80.5635,80.58,80.274,80.3153,30637.0
2021-11-08 13:20:00,97.1,97.11,96.78,96.78,23392.0,80.3153,80.3236,80.0507,80.0507,23392.0
2021-11-08 13:30:00,96.75,96.85,96.51,96.55,30045.0,80.0258,80.1086,79.8273,79.8604,30045.0
2021-11-08 13:40:00,96.54,96.56,96.04,96.05,69342.0,79.8521,79.8687,79.4386,79.4468,69342.0
2021-11-08 13:50:00,96.02,96.2,96.02,96.16,24903.0,79.422,79.5709,79.422,79.5378,24903.0
2021-11-08 14:00:00,96.14,96.3,96.14,96.17,15944.0,79.5213,79.6536,79.5213,79.5461,15944.0
2021-11-08 14:10:00,96.16,96.16,95.84,95.85,20034.0,79.5378,79.5378,79.2731,79.2814,20034.0
2021-11-08 14:20:00,95.86,96.34,95.81,96.3,27318.0,79.2897,79.6867,79.2483,79.6536,27318.0
2021-11-08 14:30:00,96.28,96.59,96.27,96.34,22780.0,79.6371,79.8935,79.6288,79.6867,22780.0
2021-11-08 14:40:00,96.36,96.46,96.23,96.33,20495.0,79.7033,79.786,79.5957,79.6784,20495.0
2021-11-08 14:50:00,96.37,96.56,96.33,96.53,20749.0,79.7115,79.8687,79.6784,79.8439,20749.0
2021-11-08 15:00:00,96.56,96.74,96.55,96.6,37635.0,79.8687,80.0176,79.8604,79.9018,37635.0
2021-11-08 15:10:00,96.59,96.82,96.49,96.82,51674.0,79.8935,80.0837,79.8108,80.0837,51674.0
2021-11-08 15:20:00,96.84,96.93,96.67,96.91,40142.0,80.1003,80.1747,79.9597,80.1582,40142.0
2021-11-08 15:30:00,96.91,97.27,96.82,97.14,55748.0,80.1582,80.456,80.0837,80.3484,55748.0
2021-11-08 15:40:00,97.12,97.14,96.99,96.99,60975.0,80.3319,80.3484,80.2244,80.2244,60975.0
2021-11-08 15:50:00,97.0,97.19,96.98,97.0,209213.0,80.2326,80.3898,80.2161,80.2326,209213.0
2021-11-09 09:30:00,96.87,97.47,96.45,96.58,49577.0,80.1251,80.6214,79.7777,79.8852,49577.0
2021-11-09 09:40:00,96.54,96.64,95.42,95.62,50765.0,79.8521,79.9349,78.9257,79.0912,50765.0
2021-11-09 09:50:00,95.7,96.05,95.44,95.74,38476.0,79.1573,79.4468,78.9423,79.1904,38476.0
2021-11-09 10:00:00,95.68,96.0,95.21,95.71,47865.0,79.1408,79.4055,78.752,79.1656,47865.0
2021-11-09 10:10:00,95.66,95.83,95.32,95.32,44905.0,79.1243,79.2649,78.843,78.843,44905.0
2021-11-09 10:20:00,95.35,95.39,94.84,95.19,49630.0,78.8678,78.9009,78.446,78.7355,49630.0
2021-11-09 10:30:00,95.2,95.71,95.15,95.37,48670.0,78.7438,79.1656,78.7024,78.8844,48670.0
2021-11-09 10:40:00,95.37,95.44,95.26,95.32,24890.0,78.8844,78.9423,78.7934,78.843,24890.0
2021-11-09 10:50:00,95.31,95.65,95.22,95.6,59319.0,78.8348,79.116,78.7603,79.0746,59319.0
2021-11-09 11:00:00,95.63,96.11,95.62,96.11,36448.0,79.0994,79.4965,79.0912,79.4965,36448.0
2021-11-09 11:10:00,96.09,96.15,95.89,96.03,22943.0,79.4799,79.5296,79.3145,79.4303,22943.0
2021-11-09 11:20:00,96.0,96.14,95.85,96.07,41016.0,79.4055,79.5213,79.2814,79.4634,41016.0
2021-11-09 11:30:00,96.07,96.16,95.92,95.92,25011.0,79.4634,79.5378,79.3393,79.3393,25011.0
2021-11-09 11:40:00,95.99,96.03,95.52,95.59,15278.0,79.3972,79.4303,79.0085,79.0664,15278.0
2021-11-09 11:50:00,95.56,95.58,95.0,95.03,18832.0,79.0415,79.0581,78.5783,78.6032,18832.0
2021-11-09 12:00:00,95.01,95.01,94.81,94.96,31958.0,78.5866,78.5866,78.4212,78.5453,31958.0
2021-11-09 12:10:00,94.97,95.51,94.96,95.49,31284.0,78.5535,79.0002,78.5453,78.9836,31284.0
2021-11-09 12:20:00,95.51,95.54,95.31,95.37,34051.0,79.0002,79.025,78.8348,78.8844,34051.0
2021-11-09 12:30:00,95.39,95.56,95.33,95.56,25512.0,78.9009,79.0415,78.8513,79.0415,25512.0
2021-11-09 12:40:00,95.56,95.76,95.53,95.55,24555.0,79.0415,79.207,79.0167,79.0333,24555.0
2021-11-09 12:50:00,95.54,95.64,95.45,95.55,27826.0,79.025,79.1077,78.9506,79.0333,27826.0
2021-11-09 13:00:00,95.57,95.67,95.52,95.63,12930.0,79.0498,79.1325,79.0085,79.0994,12930.0
2021-11-09 13:10:00,95.63,95.65,95.51,95.57,28920.0,79.0994,79.116,79.0002,79.0498,28920.0
2021-11-09 13:20:00,95.55,95.91,95.51,95.91,47308.0,79.0333,79.331,79.0002,79.331,47308.0
2021-11-09 13:30:00,95.89,96.22,95.89,96.21,37957.0,79.3145,79.5875,79.3145,79.5792,37957.0
2021-11-09 13:40:00,96.24,96.3,96.14,96.22,38096.0,79.604,79.6536,79.5213,79.5875,38096.0
2021-11-09 13:50:00,96.21,96.29,95.89,95.92,39250.0,79.5792,79.6454,79.3145,79.3393,39250.0
2021-11-09 14:00:00,95.89,96.18,95.88,96.07,19276.0,79.3145,79.5544,79.3062,79.4634,19276.0
2021-11-09 14:10:00,96.07,96.4,96.04,96.39,25380.0,79.4634,79.7363,79.4386,79.7281,25380.0
2021-11-09 14:20:00,96.41,96.55,96.29,96.54,28813.0,79.7446,79.8604,79.6454,79.8521,28813.0
2021-11-09 14:30:00,96.53,96.57,96.35,96.52,25865.0,79.8439,79.877,79.695,79.8356,25865.0
2021-11-09 14:40:00,96.53,96.75,96.53,96.72,23090.0,79.8439,80.0258,79.8439,80.001,23090.0
2021-11-09 14:50:00,96.74,96.94,96.66,96.92,23837.0,80.0176,80.183,79.9514,80.1665,23837.0
2021-11-09 15:00:00,96.9,96.99,96.8,96.98,29304.0,80.1499,80.2244,80.0672,80.2161,29304.0
2021-11-09 15:10:00,96.99,96.99,96.69,96.7,24416.0,80.2244,80.2244,79.9762,79.9845,24416.0
2021-11-09 15:20:00,96.71,96.92,96.68,96.84,24217.0,79.9928,80.1665,79.9679,80.1003,24217.0
2021-11-09 15:30:00,96.86,97.15,96.8,97.09,29589.0,80.1168,80.3567,80.0672,80.3071,29589.0
2021-11-09 15:40:00,97.09,97.2,96.95,96.97,60500.0,80.3071,80.3981,80.1913,80.2078,60500.0
2021-11-09 15:50:00,96.95,97.12,96.87,97.11,191995.0,80.1913,80.3319,80.1251,80.3236,191995.0
2021-11-10 09:30:00,96.23,96.42,95.4,95.45,74615.0,79.5957,79.7529,78.9092,78.9506,74615.0
2021-11-10 09:40:00,95.53,96.06,95.38,95.88,35091.0,79.0167,79.4551,78.8927,79.3062,35091.0
2021-11-10 09:50:00,95.86,96.23,95.84,95.87,20527.0,79.2897,79.5957,79.2731,79.298,20527.0
2021-11-10 10:00:00,95.91,95.92,95.29,95.3,40825.0,79.331,79.3393,78.8182,78.8265,40825.0
2021-11-10 10:10:00,95.3,95.41,95.0,95.02,38751.0,78.8265,78.9175,78.5783,78.5949,38751.0
2021-11-10 10:20:00,95.05,95.16,94.69,95.16,55559.0,78.6197,78.7107,78.3219,78.7107,55559.0
2021-11-10 10:30:00,95.15,95.6,94.86,95.11,28349.0,78.7024,79.0746,78.4625,78.6693,28349.0
2021-11-10 10:40:00,95.13,95.13,94.74,94.83,44157.0,78.6859,78.6859,78.3633,78.4377,44157.0
2021-11-10 10:50:00,94.79,95.1,94.77,94.86,258775.0,78.4046,78.6611,78.3881,78.4625,258775.0
2021-11-10 11:00:00,94.85,95.25,94.84,95.02,72291.0,78.4543,78.7851,78.446,78.5949,72291.0
2021-11-10 11:10:00,95.0,95.46,95.0,95.26,34096.0,78.5783,78.9588,78.5783,78.7934,34096.0
2021-11-10 11:20:00,95.29,95.78,95.27,95.78,57666.0,78.8182,79.2235,78.8017,79.2235,57666.0
2021-11-10 11:30:00,95.77,95.85,95.44,95.7,88891.0,79.2152,79.2814,78.9423,79.1573,88891.0
2021-11-10 11:40:00,95.69,95.75,95.45,95.62,28301.0,79.1491,79.1987,78.9506,79.0912,28301.0
2021-11-10 11:50:00,95.64,95.69,95.49,95.57,21756.0,79.1077,79.1491,78.9836,79.0498,21756.0
2021-11-10 12:00:00,95.58,95.64,95.15,95.15,29584.0,79.0581,79.1077,78.7024,78.7024,29584.0
2021-11-10 12:10:00,95.11,95.25,95.11,95.2,30889.0,78.6693,78.7851,78.6693,78.7438,30889.0
2021-11-10 12:20:00,95.18,95.21,95.05,95.13,27574.0,78.7272,78.752,78.6197,78.6859,27574.0
2021-11-10 12:30:00,95.14,95.3,95.12,95.14,31082.0,78.6941,78.8265,78.6776,78.6941,31082.0
2021-11-10 12:40:00,95.14,95.21,94.92,94.95,78005.0,78.6941,78.752,78.5122,78.537,78005.0
2021-11-10 12:50:00,94.96,94.98,94.77,94.78,43540.0,78.5453,78.5618,78.3881,78.3964,43540.0
2021-11-10 13:00:00,94.78,95.01,94.76,94.88,54500.0,78.3964,78.5866,78.3798,78.4791,54500.0
2021-11-10 13:10:00,94.88,95.1,94.66,94.7,53175.0,78.4791,78.6611,78.2971,78.3302,53175.0
2021-11-10 13:20:00,94.71,94.71,94.35,94.56,66985.0,78.3385,78.3385,78.0407,78.2144,66985.0
2021-11-10 13:30:00,94.57,94.68,94.27,94.28,38280.0,78.2227,78.3137,77.9745,77.9828,38280.0
2021-11-10 13:40:00,94.26,94.28,93.46,93.54,73195.0,77.9663,77.9828,77.3045,77.3707,73195.0
2021-11-10 13:50:00,93.53,93.57,93.2,93.24,196794.0,77.3624,77.3955,77.0895,77.1226,196794.0
2021-11-10 14:00:00,93.25,93.6,93.03,93.56,91958.0,77.1308,77.4203,76.9489,77.3873,91958.0
2021-11-10 14:10:00,93.57,93.68,93.27,93.58,41539.0,77.3955,77.4865,77.1474,77.4038,41539.0
2021-11-10 14:20:00,93.53,93.66,93.08,93.11,31785.0,77.3624,77.47,76.9902,77.015,31785.0
2021-11-10 14:30:00,93.12,93.52,93.11,93.37,62772.0,77.0233,77.3542,77.015,77.2301,62772.0
2021-11-10 14:40:00,93.37,93.58,93.08,93.54,84612.0,77.2301,77.4038,76.9902,77.3707,84612.0
2021-11-10 14:50:00,93.55,93.76,93.53,93.72,56564.0,77.379,77.5527,77.3624,77.5196,56564.0
2021-11-10 15:00:00,93.71,94.0,93.6,93.65,99243.0,77.5113,77.7512,77.4203,77.4617,99243.0
2021-11-10 15:10:00,93.65,94.27,93.63,94.23,79904.0,77.4617,77.9745,77.4452,77.9414,79904.0
2021-11-10 15:20:00,94.21,94.61,94.17,94.47,67330.0,77.9249,78.2558,77.8918,78.14,67330.0
2021-11-10 15:30:00,94.45,94.79,94.25,94.76,92376.0,78.1234,78.4046,77.958,78.3798,92376.0
2021-11-10 15:40:00,94.76,94.76,94.26,94.3,136073.0,78.3798,78.3798,77.9663,77.9993,136073.0
2021-11-10 15:50:00,94.3,94.54,94.24,94.29,331171.0,77.9993,78.1979,77.9497,77.9911,331171.0
2021-11-11 09:30:00,94.73,95.74,94.73,95.41,106818.0,78.355,79.1904,78.355,78.9175,106818.0
2021-11-11 09:40:00,95.44,95.78,95.4,95.64,86882.0,78.9423,79.2235,78.9092,79.1077,86882.0
2021-11-11 09:50:00,95.61,96.05,95.51,95.85,44896.0,79.0829,79.4468,79.0002,79.2814,44896.0
2021-11-11 10:00:00,95.89,96.11,95.68,95.73,45084.0,79.3145,79.4965,79.1408,79.1822,45084.0
2021-11-11 10:10:00,95.78,96.32,95.74,95.76,39844.0,79.2235,79.6702,79.1904,79.207,39844.0
2021-11-11 10:20:00,95.78,95.94,95.59,95.68,49971.0,79.2235,79.3559,79.0664,79.1408,49971.0
2021-11-11 10:30:00,95.65,95.74,95.2,95.58,82064.0,79.116,79.1904,78.7438,79.0581,82064.0
2021-11-11 10:40:00,95.6,95.6,95.13,95.25,60801.0,79.0746,79.0746,78.6859,78.7851,60801.0
2021-11-11 10:50:00,95.23,95.61,95.12,95.41,72041.0,78.7686,79.0829,78.6776,78.9175,72041.0
2021-11-11 11:00:00,95.42,95.93,95.38,95.93,47672.0,78.9257,79.3476,78.8927,79.3476,47672.0
2021-11-11 11:10:00,95.95,96.25,95.91,96.14,38882.0,79.3641,79.6123,79.331,79.5213,38882.0
2021-11-11 11:20:00,96.11,96.27,95.45,95.46,55367.0,79.4965,79.6288,78.9506,78.9588,55367.0
2021-11-11 11:30:00,95.47,95.8,95.32,95.79,75653.0,78.9671,79.2401,78.843,79.2318,75653.0
2021-11-11 11:40:00,95.79,95.79,95.48,95.51,37801.0,79.2318,79.2318,78.9754,79.0002,37801.0
2021-11-11 11:50:00,95.51,95.6,95.39,95.44,34460.0,79.0002,79.0746,78.9009,78.9423,34460.0
2021-11-11 12:00:00,95.46,95.63,95.43,95.56,25194.0,78.9588,79.0994,78.934,79.0415,25194.0
2021-11-11 12:10:00,95.56,95.56,95.3,95.39,27931.0,79.0415,79.0415,78.8265,78.9009,27931.0
2021-11-11 12:20:00,95.42,96.09,95.39,96.08,27377.0,78.9257,79.4799,78.9009,79.4717,27377.0
2021-11-11 12:30:00,96.13,96.13,95.87,96.09,22062.0,79.513,79.513,79.298,79.4799,22062.0
2021-11-11 12:40:00,96.09,96.14,95.88,96.09,22277.0,79.4799,79.5213,79.3062,79.4799,22277.0
2021-11-11 12:50:00,96.07,96.14,95.97,95.98,38114.0,79.4634,79.5213,79.3807,79.3889,38114.0
2021-11-11 13:00:00,95.96,96.0,95.57,95.6,34527.0,79.3724,79.4055,79.0498,79.0746,34527.0
2021-11-11 13:10:00,95.59,95.93,95.51,95.56,36624.0,79.0664,79.3476,79.0002,79.0415,36624.0
2021-11-11 13:20:00,95.56,95.65,95.35,95.65,24604.0,79.0415,79.116,78.8678,79.116,24604.0
2021-11-11 13:30:00,95.65,95.71,95.54,95.7,130606.0,79.116,79.1656,79.025,79.1573,130606.0
2021-11-11 13:40:00,95.7,95.75,95.55,95.64,33064.0,79.1573,79.1987,79.0333,79.1077,33064.0
2021-11-11 13:50:00,95.62,95.71,95.57,95.69,27900.0,79.0912,79.1656,79.0498,79.1491,27900.0
2021-11-11 14:00:00,95.68,95.71,95.35,95.43,39478.0,79.1408,79.1656,78.8678,78.934,39478.0
2021-11-11 14:10:00,95.4,95.42,95.2,95.26,37372.0,78.9092,78.9257,78.7438,78.7934,37372.0
2021-11-11 14:20:00,95.27,95.53,95.23,95.41,46264.0,78.8017,79.0167,78.7686,78.9175,46264.0
2021-11-11 14:30:00,95.4,95.44,95.26,95.32,50274.0,78.9092,78.9423,78.7934,78.843,50274.0
2021-11-11 14:40:00,95.31,95.43,95.2,95.26,24764.0,78.8348,78.934,78.7438,78.7934,24764.0
2021-11-11 14:50:00,95.27,95.27,94.98,95.18,40451.0,78.8017,78.8017,78.5618,78.7272,40451.0
2021-11-11 15:00:00,95.19,95.35,95.18,95.26,36032.0,78.7355,78.8678,78.7272,78.7934,36032.0
2021-11-11 15:10:00,95.27,95.3,95.15,95.29,36913.0,78.8017,78.8265,78.7024,78.8182,36913.0
2021-11-11 15:20:00,95.28,95.53,95.19,95.36,54672.0,78.8099,79.0167,78.7355,78.8761,54672.0
2021-11-11 15:30:00,95.34,95.36,95.14,95.24,47871.0,78.8596,78.8761,78.6941,78.7769,47871.0
2021-11-11 15:40:00,95.25,95.29,94.91,94.95,82798.0,78.7851,78.8182,78.5039,78.537,82798.0
2021-11-11 15:50:00,94.97,95.06,94.88,94.9,214251.0,78.5535,78.628,78.4791,78.4956,214251.0
2021-11-12 09:30:00,94.49,96.03,94.29,95.6,355812.0,78.1565,79.4303,77.9911,79.0746,355812.0
2021-11-12 09:40:00,95.57,95.96,95.36,95.77,61460.0,79.0498,79.3724,78.8761,79.2152,61460.0
2021-11-12 09:50:00,95.8,95.81,95.25,95.42,60110.0,79.2401,79.2483,78.7851,78.9257,60110.0
2021-11-12 10:00:00,95.47,95.82,95.16,95.76,42009.0,78.9671,79.2566,78.7107,79.207,42009.0
2021-11-12 10:10:00,95.76,95.78,95.35,95.35,52170.0,79.207,79.2235,78.8678,78.8678,52170.0
2021-11-12 10:20:00,95.37,95.48,95.15,95.36,32506.0,78.8844,78.9754,78.7024,78.8761,32506.0
2021-11-12 10:30:00,95.38,95.38,95.14,95.19,35962.0,78.8927,78.8927,78.6941,78.7355,35962.0
2021-11-12 10:40:00,95.18,95.18,94.8,95.11,51143.0,78.7272,78.7272,78.4129,78.6693,51143.0
2021-11-12 10:50:00,95.14,95.25,94.86,94.96,67951.0,78.6941,78.7851,78.4625,78.5453,67951.0
2021-11-12 11:00:00,94.98,95.19,94.79,94.81,38360.0,78.5618,78.7355,78.4046,78.4212,38360.0
2021-11-12 11:10:00,94.8,95.27,94.78,95.27,24170.0,78.4129,78.8017,78.3964,78.8017,24170.0
2021-11-12 11:20:00,95.25,95.25,95.04,95.15,41694.0,78.7851,78.7851,78.6114,78.7024,41694.0
2021-11-12 11:30:00,95.13,95.55,95.13,95.44,52056.0,78.6859,79.0333,78.6859,78.9423,52056.0
2021-11-12 11:40:00,95.47,95.52,95.24,95.27,49642.0,78.9671,79.0085,78.7769,78.8017,49642.0
2021-11-12 11:50:00,95.26,95.29,95.08,95.14,21238.0,78.7934,78.8182,78.6445,78.6941,21238.0
2021-11-12 12:00:00,95.12,95.25,94.99,95.0,24507.0,78.6776,78.7851,78.5701,78.5783,24507.0
2021-11-12 12:10:00,95.04,95.17,95.02,95.17,19180.0,78.6114,78.719,78.5949,78.719,19180.0
2021-11-12 12:20:00,95.16,95.22,94.94,95.06,18825.0,78.7107,78.7603,78.5287,78.628,18825.0
2021-11-12 12:30:00,95.02,95.12,94.98,95.03,13800.0,78.5949,78.6776,78.5618,78.6032,13800.0
2021-11-12 12:40:00,95.02,95.07,94.78,94.78,15388.0,78.5949,78.6362,78.3964,78.3964,15388.0
2021-11-12 12:50:00,94.78,95.02,94.78,94.98,16551.0,78.3964,78.5949,78.3964,78.5618,16551.0
2021-11-12 13:00:00,94.98,95.07,94.79,95.01,41072.0,78.5618,78.6362,78.4046,78.5866,41072.0
2021-11-12 13:10:00,95.0,95.0,94.9,94.95,17272.0,78.5783,78.5783,78.4956,78.537,17272.0
2021-11-12 13:20:00,94.97,95.09,94.9,94.96,71148.0,78.5535,78.6528,78.4956,78.5453,71148.0
2021-11-12 13:30:00,94.99,95.0,94.75,94.8,20955.0,78.5701,78.5783,78.3716,78.4129,20955.0
2021-11-12 13:40:00,94.79,94.79,94.58,94.66,22166.0,78.4046,78.4046,78.2309,78.2971,22166.0
2021-11-12 13:50:00,94.65,94.77,94.6,94.77,25735.0,78.2888,78.3881,78.2475,78.3881,25735.0
2021-11-12 14:00:00,94.76,94.77,94.66,94.69,23986.0,78.3798,78.3881,78.2971,78.3219,23986.0
2021-11-12 14:10:00,94.68,94.87,94.68,94.79,36176.0,78.3137,78.4708,78.3137,78.4046,36176.0
2021-11-12 14:20:00,94.76,94.85,94.58,94.6,48319.0,78.3798,78.4543,78.2309,78.2475,48319.0
2021-11-12 14:30:00,94.62,94.63,94.51,94.55,83429.0,78.264,78.2723,78.173,78.2061,83429.0
2021-11-12 14:40:00,94.55,94.63,94.52,94.6,53228.0,78.2061,78.2723,78.1813,78.2475,53228.0
2021-11-12 14:50:00,94.61,94.61,94.46,94.53,33688.0,78.2558,78.2558,78.1317,78.1896,33688.0
2021-11-12 15:00:00,94.55,94.66,94.52,94.63,42185.0,78.2061,78.2971,78.1813,78.2723,42185.0
2021-11-12 15:10:00,94.61,94.68,94.57,94.66,32418.0,78.2558,78.3137,78.2227,78.2971,32418.0
2021-11-12 15:20:00,94.64,94.84,94.56,94.84,44073.0,78.2806,78.446,78.2144,78.446,44073.0
2021-11-12 15:30:00,94.86,94.93,94.79,94.88,47655.0,78.4625,78.5204,78.4046,78.4791,47655.0
2021-11-12 15:40:00,94.88,94.9,94.76,94.88,58661.0,78.4791,78.4956,78.3798,78.4791,58661.0
2021-11-12 15:50:00,94.92,95.04,94.82,94.83,326126.0,78.5122,78.6114,78.4295,78.4377,326126.0
2021-11-15 09:30:00,94.45,94.71,93.3,93.3,151831.0,78.1234,78.3385,77.1722,77.1722,151831.0
2021-11-15 09:40:00,93.33,93.49,92.32,92.82,102661.0,77.197,77.3294,76.3616,76.7752,102661.0
2021-11-15 09:50:00,92.87,93.57,92.79,93.48,163364.0,76.8165,77.3955,76.7504,77.3211,163364.0
2021-11-15 10:00:00,93.46,93.49,93.0,93.1,91205.0,77.3045,77.3294,76.9241,77.0068,91205.0
2021-11-15 10:10:00,93.01,93.48,92.94,93.37,58482.0,76.9323,77.3211,76.8744,77.2301,58482.0
2021-11-15 10:20:00,93.33,93.47,92.93,92.96,46367.0,77.197,77.3128,76.8662,76.891,46367.0
2021-11-15 10:30:00,92.95,93.18,92.85,93.12,68886.0,76.8827,77.0729,76.8,77.0233,68886.0
2021-11-15 10:40:00,93.1,93.37,92.93,93.18,103923.0,77.0068,77.2301,76.8662,77.0729,103923.0
2021-11-15 10:50:00,93.2,93.37,92.97,93.01,94422.0,77.0895,77.2301,76.8992,76.9323,94422.0
2021-11-15 11:00:00,93.0,93.53,93.0,93.44,109226.0,76.9241,77.3624,76.9241,77.288,109226.0
2021-11-15 11:10:00,93.43,93.56,93.11,93.14,216782.0,77.2797,77.3873,77.015,77.0399,216782.0
2021-11-15 11:20:00,93.15,93.44,93.15,93.38,46925.0,77.0481,77.288,77.0481,77.2384,46925.0
2021-11-15 11:30:00,93.35,93.4,93.13,93.32,60076.0,77.2136,77.2549,77.0316,77.1887,60076.0
2021-11-15 11:40:00,93.29,93.3,93.02,93.12,47690.0,77.1639,77.1722,76.9406,77.0233,47690.0
2021-11-15 11:50:00,93.09,93.1,92.89,92.95,28858.0,76.9985,77.0068,76.8331,76.8827,28858.0
2021-11-15 12:00:00,92.94,92.95,92.62,92.68,30238.0,76.8744,76.8827,76.6097,76.6594,30238.0
2021-11-15 12:10:00,92.68,92.94,92.58,92.93,31668.0,76.6594,76.8744,76.5767,76.8662,31668.0
2021-11-15 12:20:00,92.9,93.06,92.85,93.04,30108.0,76.8413,76.9737,76.8,76.9571,30108.0
2021-11-15 12:30:00,93.05,93.31,93.03,93.29,83164.0,76.9654,77.1805,76.9489,77.1639,83164.0
2021-11-15 12:40:00,93.29,93.56,93.2,93.39,98528.0,77.1639,77.3873,77.0895,77.2466,98528.0
2021-11-15 12:50:00,93.39,93.64,93.34,93.56,122582.0,77.2466,77.4534,77.2053,77.3873,122582.0
2021-11-15 13:00:00,93.55,93.6,93.45,93.54,151899.0,77.379,77.4203,77.2963,77.3707,151899.0
2021-11-15 13:10:00,93.55,93.7,93.53,93.64,122849.0,77.379,77.5031,77.3624,77.4534,122849.0
2021-11-15 13:20:00,93.63,94.0,93.55,93.81,208083.0,77.4452,77.7512,77.379,77.594,208083.0
2021-11-15 13:30:00,93.79,94.13,93.77,94.09,191936.0,77.5775,77.8587,77.561,77.8256,191936.0
2021-11-15 13:40:00,94.09,94.11,93.72,93.74,225393.0,77.8256,77.8422,77.5196,77.5361,225393.0
2021-11-15 13:50:00,93.75,93.97,93.58,93.9,147577.0,77.5444,77.7264,77.4038,77.6685,147577.0
2021-11-15 14:00:00,93.91,93.99,93.74,93.98,72444.0,77.6768,77.7429,77.5361,77.7347,72444.0
2021-11-15 14:10:00,93.98,94.1,93.78,93.82,217955.0,77.7347,77.8339,77.5692,77.6023,217955.0
2021-11-15 14:20:00,93.81,93.82,93.5,93.55,80346.0,77.594,77.6023,77.3376,77.379,80346.0
2021-11-15 14:30:00,93.54,93.68,93.42,93.64,91952.0,77.3707,77.4865,77.2715,77.4534,91952.0
2021-11-15 14:40:00,93.65,93.93,93.59,93.79,106670.0,77.4617,77.6933,77.4121,77.5775,106670.0
2021-11-15 14:50:00,93.78,93.89,93.55,93.88,65280.0,77.5692,77.6602,77.379,77.6519,65280.0
2021-11-15 15:00:00,93.86,93.86,93.6,93.7,58542.0,77.6354,77.6354,77.4203,77.5031,58542.0
2021-11-15 15:10:00,93.69,93.78,93.52,93.62,57080.0,77.4948,77.5692,77.3542,77.4369,57080.0
2021-11-15 15:20:00,93.62,93.69,93.48,93.5,75048.0,77.4369,77.4948,77.3211,77.3376,75048.0
2021-11-15 15:30:00,93.51,93.53,93.27,93.41,79352.0,77.3459,77.3624,77.1474,77.2632,79352.0
2021-11-15 15:40:00,93.41,93.6,93.27,93.31,140103.0,77.2632,77.4203,77.1474,77.1805,140103.0
2021-11-15 15:50:00,93.31,93.42,93.16,93.2,397958.0,77.1805,77.2715,77.0564,77.0895,397958.0
2021-11-16 09:30:00,93.61,93.61,92.9,93.05,126234.0,77.4286,77.4286,76.8413,76.9654,126234.0
2021-11-16 09:40:00,93.04,93.8,92.96,93.52,64689.0,76.9571,77.5858,76.891,77.3542,64689.0
2021-11-16 09:50:00,93.52,93.56,93.0,93.3,60137.0,77.3542,77.3873,76.9241,77.1722,60137.0
2021-11-16 10:00:00,93.3,93.35,92.62,92.65,29106.0,77.1722,77.2136,76.6097,76.6346,29106.0
2021-11-16 10:10:00,92.68,92.75,92.18,92.4,31233.0,76.6594,76.7173,76.2458,76.4278,31233.0
2021-11-16 10:20:00,92.44,92.52,92.23,92.29,30554.0,76.4609,76.527,76.2872,76.3368,30554.0
2021-11-16 10:30:00,92.29,92.69,92.27,92.32,43759.0,76.3368,76.6676,76.3202,76.3616,43759.0
2021-11-16 10:40:00,92.31,92.4,92.1,92.18,95017.0,76.3533,76.4278,76.1796,76.2458,95017.0
2021-11-16 10:50:00,92.18,92.55,92.14,92.47,62947.0,76.2458,76.5518,76.2127,76.4857,62947.0
2021-11-16 11:00:00,92.5,92.54,92.28,92.37,34406.0,76.5105,76.5436,76.3285,76.403,34406.0
2021-11-16 11:10:00,92.38,92.52,92.23,92.4,31277.0,76.4112,76.527,76.2872,76.4278,31277.0
2021-11-16 11:20:00,92.4,92.6,92.37,92.4,33710.0,76.4278,76.5932,76.403,76.4278,33710.0
2021-11-16 11:30:00,92.44,92.73,92.43,92.7,38212.0,76.4609,76.7007,76.4526,76.6759,38212.0
2021-11-16 11:40:00,92.68,92.79,92.63,92.72,39731.0,76.6594,76.7504,76.618,76.6925,39731.0
2021-11-16 11:50:00,92.7,92.87,92.6,92.84,131408.0,76.6759,76.8165,76.5932,76.7917,131408.0
2021-11-16 12:00:00,92.84,93.04,92.76,92.88,215669.0,76.7917,76.9571,76.7255,76.8248,215669.0
2021-11-16 12:10:00,92.89,93.17,92.8,92.81,111479.0,76.8331,77.0647,76.7586,76.7669,111479.0
2021-11-16 12:20:00,92.79,92.95,92.65,92.86,107614.0,76.7504,76.8827,76.6346,76.8083,107614.0
2021-11-16 12:30:00,92.85,93.2,92.82,93.05,112496.0,76.8,77.0895,76.7752,76.9654,112496.0
2021-11-16 12:40:00,93.03,93.05,92.94,93.01,29756.0,76.9489,76.9654,76.8744,76.9323,29756.0
2021-11-16 12:50:00,93.02,93.39,93.02,93.39,20491.0,76.9406,77.2466,76.9406,77.2466,20491.0
2021-11-16 13:00:00,93.39,93.54,93.31,93.45,43015.0,77.2466,77.3707,77.1805,77.2963,43015.0
2021-11-16 13:10:00,93.44,93.44,93.22,93.3,23248.0,77.288,77.288,77.106,77.1722,23248.0
2021-11-16 13:20:00,93.31,93.33,93.12,93.23,20574.0,77.1805,77.197,77.0233,77.1143,20574.0
2021-11-16 13:30:00,93.25,93.37,93.06,93.18,46095.0,77.1308,77.2301,76.9737,77.0729,46095.0
2021-11-16 13:40:00,93.17,93.26,93.11,93.24,76172.0,77.0647,77.1391,77.015,77.1226,76172.0
2021-11-16 13:50:00,93.24,93.34,93.0,93.0,50556.0,77.1226,77.2053,76.9241,76.9241,50556.0
2021-11-16 14:00:00,93.0,93.13,92.87,93.04,97538.0,76.9241,77.0316,76.8165,76.9571,97538.0
2021-11-16 14:10:00,93.05,93.08,92.96,92.99,39494.0,76.9654,76.9902,76.891,76.9158,39494.0
2021-11-16 14:20:00,92.98,93.1,92.94,93.04,60551.0,76.9075,77.0068,76.8744,76.9571,60551.0
2021-11-16 14:30:00,93.03,93.07,92.9,92.95,52589.0,76.9489,76.982,76.8413,76.8827,52589.0
2021-11-16 14:40:00,92.95,92.96,92.74,92.76,123208.0,76.8827,76.891,76.709,76.7255,123208.0
2021-11-16 14:50:00,92.76,92.79,92.59,92.76,117232.0,76.7255,76.7504,76.5849,76.7255,117232.0
2021-11-16 15:00:00,92.76,92.88,92.68,92.75,125856.0,76.7255,76.8248,76.6594,76.7173,125856.0
2021-11-16 15:10:00,92.76,92.81,92.59,92.59,92963.0,76.7255,76.7669,76.5849,76.5849,92963.0
2021-11-16 15:20:00,92.59,92.67,92.35,92.37,57044.0,76.5849,76.6511,76.3864,76.403,57044.0
2021-11-16 15:30:00,92.37,92.43,92.13,92.13,78172.0,76.403,76.4526,76.2044,76.2044,78172.0
2021-11-16 15:40:00,92.14,92.14,91.91,91.97,106658.0,76.2127,76.2127,76.0225,76.0721,106658.0
2021-11-16 15:50:00,91.99,92.03,91.84,91.85,298300.0,76.0886,76.1217,75.9646,75.9728,298300.0
2021-11-17 09:30:00,90.71,90.95,90.31,90.79,225564.0,75.0299,75.2284,74.6991,75.0961,225564.0
2021-11-17 09:40:00,90.8,91.69,90.66,91.6,111154.0,75.1044,75.8405,74.9886,75.7661,111154.0
2021-11-17 09:50:00,91.59,91.61,91.05,91.07,62759.0,75.7578,75.7743,75.3111,75.3277,62759.0
2021-11-17 10:00:00,91.04,91.71,90.98,91.44,90567.0,75.3029,75.857,75.2532,75.6337,90567.0
2021-11-17 10:10:00,91.46,91.6,91.2,91.44,89011.0,75.6503,75.7661,75.4352,75.6337,89011.0
2021-11-17 10:20:00,91.43,91.89,91.15,91.67,63524.0,75.6255,76.0059,75.3939,75.824,63524.0
2021-11-17 10:30:00,91.71,92.48,91.69,92.3,96416.0,75.857,76.4939,75.8405,76.3451,96416.0
2021-11-17 10:40:00,92.25,92.29,91.99,92.06,46147.0,76.3037,76.3368,76.0886,76.1465,46147.0
2021-11-17 10:50:00,92.06,92.18,91.77,91.85,106166.0,76.1465,76.2458,75.9067,75.9728,106166.0
2021-11-17 11:00:00,91.88,91.94,91.57,91.58,26610.0,75.9977,76.0473,75.7412,75.7495,26610.0
2021-11-17 11:10:00,91.59,91.89,91.59,91.63,31940.0,75.7578,76.0059,75.7578,75.7909,31940.0
2021-11-17 11:20:00,91.64,91.66,91.25,91.49,28736.0,75.7991,75.8157,75.4766,75.6751,28736.0
2021-11-17 11:30:00,91.49,91.93,91.48,91.86,37577.0,75.6751,76.039,75.6668,75.9811,37577.0
2021-11-17 11:40:00,91.83,91.87,91.56,91.66,28348.0,75.9563,75.9894,75.733,75.8157,28348.0
2021-11-17 11:50:00,91.67,91.77,91.5,91.75,13224.0,75.824,75.9067,75.6833,75.8901,13224.0
2021-11-17 12:00:00,91.76,91.89,91.55,91.6,36152.0,75.8984,76.0059,75.7247,75.7661,36152.0
2021-11-17 12:10:00,91.59,91.68,91.5,91.5,26310.0,75.7578,75.8322,75.6833,75.6833,26310.0
2021-11-17 12:20:00,91.5,91.6,91.29,91.3,33972.0,75.6833,75.7661,75.5097,75.5179,33972.0
2021-11-17 12:30:00,91.28,91.3,91.04,91.14,33049.0,75.5014,75.5179,75.3029,75.3856,33049.0
2021-11-17 12:40:00,91.14,91.14,90.95,91.07,55548.0,75.3856,75.3856,75.2284,75.3277,55548.0
2021-11-17 12:50:00,91.08,91.51,91.06,91.4,44577.0,75.336,75.6916,75.3194,75.6006,44577.0
2021-11-17 13:00:00,91.4,91.5,91.25,91.37,32455.0,75.6006,75.6833,75.4766,75.5758,32455.0
2021-11-17 13:10:00,91.35,91.38,91.14,91.21,21848.0,75.5593,75.5841,75.3856,75.4435,21848.0
2021-11-17 13:20:00,91.26,91.41,91.21,91.38,42199.0,75.4848,75.6089,75.4435,75.5841,42199.0
2021-11-17 13:30:00,91.41,91.41,90.91,91.0,38119.0,75.6089,75.6089,75.1953,75.2698,38119.0
2021-11-17 13:40:00,91.0,91.01,90.78,90.79,44630.0,75.2698,75.2781,75.0878,75.0961,44630.0
2021-11-17 13:50:00,90.81,90.94,90.61,90.8,142980.0,75.1126,75.2202,74.9472,75.1044,142980.0
2021-11-17 14:00:00,90.81,90.83,90.54,90.65,87178.0,75.1126,75.1292,74.8893,74.9803,87178.0
2021-11-17 14:10:00,90.65,90.67,90.23,90.26,66448.0,74.9803,74.9968,74.6329,74.6577,66448.0
2021-11-17 14:20:00,90.24,90.25,90.07,90.19,120011.0,74.6412,74.6494,74.5005,74.5998,120011.0
2021-11-17 14:30:00,90.19,90.24,90.01,90.04,195491.0,74.5998,74.6412,74.4509,74.4757,195491.0
2021-11-17 14:40:00,90.05,90.4,89.93,90.25,194449.0,74.484,74.7735,74.3847,74.6494,194449.0
2021-11-17 14:50:00,90.27,90.36,90.06,90.33,77007.0,74.666,74.7404,74.4923,74.7156,77007.0
2021-11-17 15:00:00,90.36,90.41,90.01,90.36,94004.0,74.7404,74.7818,74.4509,74.7404,94004.0
2021-11-17 15:10:00,90.38,90.38,90.02,90.04,117009.0,74.757,74.757,74.4592,74.4757,117009.0
2021-11-17 15:20:00,90.05,90.08,89.77,89.79,198540.0,74.484,74.5088,74.2524,74.2689,198540.0
2021-11-17 15:30:00,89.79,89.83,89.62,89.63,157348.0,74.2689,74.302,74.1283,74.1366,157348.0
2021-11-17 15:40:00,89.62,89.66,89.21,89.31,212112.0,74.1283,74.1614,73.7892,73.8719,212112.0
2021-11-17 15:50:00,89.3,90.11,89.27,90.1,425021.0,73.8636,74.5336,73.8388,74.5254,425021.0
2021-11-18 09:30:00,89.92,91.0,89.61,90.92,147642.0,74.3765,75.2698,74.1201,75.2036,147642.0
2021-11-18 09:40:00,90.91,90.97,89.8,89.8,47203.0,75.1953,75.245,74.2772,74.2772,47203.0
2021-11-18 09:50:00,89.77,89.95,89.54,89.54,104866.0,74.2524,74.4013,74.0622,74.0622,104866.0
2021-11-18 10:00:00,89.55,90.32,89.17,89.19,43154.0,74.0704,74.7073,73.7561,73.7727,43154.0
2021-11-18 10:10:00,89.13,89.16,88.74,88.86,52170.0,73.723,73.7478,73.4004,73.4997,52170.0
2021-11-18 10:20:00,88.82,88.96,88.57,88.77,75371.0,73.4666,73.5824,73.2598,73.4253,75371.0
2021-11-18 10:30:00,88.76,89.68,88.75,89.44,90204.0,73.417,74.178,73.4087,73.9794,90204.0
2021-11-18 10:40:00,89.44,89.74,89.31,89.66,78989.0,73.9794,74.2276,73.8719,74.1614,78989.0
2021-11-18 10:50:00,89.64,89.78,89.37,89.45,68345.0,74.1449,74.2607,73.9215,73.9877,68345.0
2021-11-18 11:00:00,89.47,90.13,89.46,90.0,229625.0,74.0043,74.5502,73.996,74.4426,229625.0
2021-11-18 11:10:00,90.03,90.19,89.94,90.16,116685.0,74.4675,74.5998,74.393,74.575,116685.0
2021-11-18 11:20:00,90.17,90.42,90.04,90.2,72432.0,74.5833,74.79,74.4757,74.6081,72432.0
2021-11-18 11:30:00,90.18,90.41,90.1,90.31,68350.0,74.5915,74.7818,74.5254,74.6991,68350.0
2021-11-18 11:40:00,90.32,90.37,90.06,90.09,49174.0,74.7073,74.7487,74.4923,74.5171,49174.0
2021-11-18 11:50:00,90.1,90.51,90.06,90.41,35829.0,74.5254,74.8645,74.4923,74.7818,35829.0
2021-11-18 12:00:00,90.39,90.83,90.31,90.78,117231.0,74.7652,75.1292,74.6991,75.0878,117231.0
2021-11-18 12:10:00,90.78,90.86,90.59,90.72,41940.0,75.0878,75.154,74.9307,75.0382,41940.0
2021-11-18 12:20:00,90.74,91.0,90.74,90.84,41454.0,75.0547,75.2698,75.0547,75.1374,41454.0
2021-11-18 12:30:00,90.83,90.99,90.61,90.78,35260.0,75.1292,75.2615,74.9472,75.0878,35260.0
2021-11-18 12:40:00,90.78,90.78,90.54,90.54,36840.0,75.0878,75.0878,74.8893,74.8893,36840.0
2021-11-18 12:50:00,90.55,90.58,90.22,90.25,34927.0,74.8976,74.9224,74.6246,74.6494,34927.0
2021-11-18 13:00:00,90.25,90.51,90.19,90.19,103340.0,74.6494,74.8645,74.5998,74.5998,103340.0
2021-11-18 13:10:00,90.19,90.27,89.91,89.95,42119.0,74.5998,74.666,74.3682,74.4013,42119.0
2021-11-18 13:20:00,89.97,90.25,89.92,90.25,78695.0,74.4178,74.6494,74.3765,74.6494,78695.0
2021-11-18 13:30:00,90.26,90.34,90.15,90.16,65964.0,74.6577,74.7239,74.5667,74.575,65964.0
2021-11-18 13:40:00,90.18,90.37,90.18,90.21,54643.0,74.5915,74.7487,74.5915,74.6163,54643.0
2021-11-18 13:50:00,90.21,90.23,90.08,90.2,53082.0,74.6163,74.6329,74.5088,74.6081,53082.0
2021-11-18 14:00:00,90.18,90.2,89.93,89.93,61946.0,74.5915,74.6081,74.3847,74.3847,61946.0
2021-11-18 14:10:00,89.92,89.99,89.69,89.69,51021.0,74.3765,74.4344,74.1862,74.1862,51021.0
2021-11-18 14:20:00,89.69,89.79,89.6,89.63,27721.0,74.1862,74.2689,74.1118,74.1366,27721.0
2021-11-18 14:30:00,89.64,90.07,89.61,89.95,83114.0,74.1449,74.5005,74.1201,74.4013,83114.0
2021-11-18 14:40:00,89.91,90.11,89.85,90.03,47981.0,74.3682,74.5336,74.3186,74.4675,47981.0
2021-11-18 14:50:00,90.02,90.09,89.96,90.07,27825.0,74.4592,74.5171,74.4096,74.5005,27825.0
2021-11-18 15:00:00,90.06,90.16,89.95,90.0,35961.0,74.4923,74.575,74.4013,74.4426,35961.0
2021-11-18 15:10:00,90.02,90.03,89.85,89.88,38279.0,74.4592,74.4675,74.3186,74.3434,38279.0
2021-11-18 15:20:00,89.88,90.05,89.84,90.01,81462.0,74.3434,74.484,74.3103,74.4509,81462.0
2021-11-18 15:30:00,90.01,90.02,89.7,89.72,54904.0,74.4509,74.4592,74.1945,74.211,54904.0
2021-11-18 15:40:00,89.71,89.78,89.65,89.73,62963.0,74.2028,74.2607,74.1531,74.2193,62963.0
2021-11-18 15:50:00,89.75,89.91,89.5,89.56,466747.0,74.2359,74.3682,74.0291,74.0787,466747.0
2021-11-19 09:30:00,87.94,88.0,86.7,86.71,340217.0,72.7387,72.7884,71.7131,71.7213,340217.0
2021-11-19 09:40:00,86.78,86.94,86.04,86.69,201807.0,71.7792,71.9116,71.1672,71.7048,201807.0
2021-11-19 09:50:00,86.72,86.84,85.78,86.46,136568.0,71.7296,71.8289,70.9521,71.5146,136568.0
2021-11-19 10:00:00,86.36,86.4,85.32,85.53,116630.0,71.4318,71.4649,70.5716,70.7453,116630.0
2021-11-19 10:10:00,85.58,86.17,85.43,86.02,112835.0,70.7867,71.2747,70.6626,71.1506,112835.0
2021-11-19 10:20:00,86.04,86.1,85.66,86.03,77352.0,71.1672,71.2168,70.8528,71.1589,77352.0
2021-11-19 10:30:00,86.03,86.18,85.81,85.81,104457.0,71.1589,71.283,70.9769,70.9769,104457.0
2021-11-19 10:40:00,85.82,86.7,85.8,86.32,47856.0,70.9852,71.7131,70.9686,71.3988,47856.0
2021-11-19 10:50:00,86.35,86.48,86.11,86.34,186589.0,71.4236,71.5311,71.2251,71.4153,186589.0
2021-11-19 11:00:00,86.34,86.66,86.1,86.27,174723.0,71.4153,71.68,71.2168,71.3574,174723.0
2021-11-19 11:10:00,86.25,86.37,85.95,86.03,147526.0,71.3409,71.4401,71.0927,71.1589,147526.0
2021-11-19 11:20:00,86.04,86.54,86.01,86.53,82491.0,71.1672,71.5807,71.1423,71.5725,82491.0
2021-11-19 11:30:00,86.51,86.59,85.94,86.03,67404.0,71.5559,71.6221,71.0844,71.1589,67404.0
2021-11-19 11:40:00,86.05,86.67,86.05,86.42,52633.0,71.1754,71.6883,71.1754,71.4815,52633.0
2021-11-19 11:50:00,86.4,86.52,86.24,86.45,47816.0,71.4649,71.5642,71.3326,71.5063,47816.0
2021-11-19 12:00:00,86.45,86.62,86.41,86.59,31541.0,71.5063,71.6469,71.4732,71.6221,31541.0
2021-11-19 12:10:00,86.59,86.78,86.53,86.57,37385.0,71.6221,71.7792,71.5725,71.6055,37385.0
2021-11-19 12:20:00,86.57,86.85,86.54,86.66,72477.0,71.6055,71.8371,71.5807,71.68,72477.0
2021-11-19 12:30:00,86.67,86.68,86.46,86.53,109211.0,71.6883,71.6965,71.5146,71.5725,109211.0
2021-11-19 12:40:00,86.53,86.61,86.46,86.57,49801.0,71.5725,71.6386,71.5146,71.6055,49801.0
2021-11-19 12:50:00,86.58,86.66,86.52,86.59,92082.0,71.6138,71.68,71.5642,71.6221,92082.0
2021-11-19 13:00:00,86.61,86.71,86.4,86.5,55057.0,71.6386,71.7213,71.4649,71.5476,55057.0
2021-11-19 13:10:00,86.54,86.54,86.01,86.27,58639.0,71.5807,71.5807,71.1423,71.3574,58639.0
2021-11-19 13:20:00,86.25,86.29,86.08,86.12,31443.0,71.3409,71.3739,71.2002,71.2333,31443.0
2021-11-19 13:30:00,86.08,86.18,85.85,85.87,39107.0,71.2002,71.283,71.01,71.0265,39107.0
2021-11-19 13:40:00,85.87,85.94,85.74,85.89,60035.0,71.0265,71.0844,70.919,71.0431,60035.0
2021-11-19 13:50:00,85.89,85.92,85.77,85.91,55831.0,71.0431,71.0679,70.9438,71.0596,55831.0
2021-11-19 14:00:00,85.9,86.33,85.74,85.96,85250.0,71.0514,71.407,70.919,71.101,85250.0
2021-11-19 14:10:00,85.94,86.06,85.78,85.95,58950.0,71.0844,71.1837,70.9521,71.0927,58950.0
2021-11-19 14:20:00,85.94,86.08,85.87,85.87,36552.0,71.0844,71.2002,71.0265,71.0265,36552.0
2021-11-19 14:30:00,85.9,85.92,85.69,85.84,44209.0,71.0514,71.0679,70.8777,71.0017,44209.0
2021-11-19 14:40:00,85.85,85.93,85.68,85.7,45401.0,71.01,71.0762,70.8694,70.8859,45401.0
2021-11-19 14:50:00,85.7,85.85,85.61,85.64,66401.0,70.8859,71.01,70.8115,70.8363,66401.0
2021-11-19 15:00:00,85.64,85.89,85.58,85.65,50337.0,70.8363,71.0431,70.7867,70.8446,50337.0
2021-11-19 15:10:00,85.64,85.7,85.43,85.61,46210.0,70.8363,70.8859,70.6626,70.8115,46210.0
2021-11-19 15:20:00,85.61,85.66,85.51,85.6,64973.0,70.8115,70.8528,70.7288,70.8032,64973.0
2021-11-19 15:30:00,85.59,85.67,85.37,85.52,78952.0,70.795,70.8611,70.613,70.7371,78952.0
2021-11-19 15:40:00,85.54,85.6,85.37,85.52,116066.0,70.7536,70.8032,70.613,70.7371,116066.0
2021-11-19 15:50:00,85.5,85.78,85.42,85.66,338549.0,70.7205,70.9521,70.6543,70.8528,338549.0
2021-11-22 09:30:00,85.6,86.82,85.6,86.3,140468.0,70.8032,71.8123,70.8032,71.3822,140468.0
2021-11-22 09:40:00,86.34,86.64,85.91,86.32,151182.0,71.4153,71.6634,71.0596,71.3988,151182.0
2021-11-22 09:50:00,86.32,86.35,85.93,86.23,86603.0,71.3988,71.4236,71.0762,71.3243,86603.0
2021-11-22 10:00:00,86.23,86.77,86.18,86.45,166105.0,71.3243,71.771,71.283,71.5063,166105.0
2021-11-22 10:10:00,86.47,86.73,86.18,86.28,128555.0,71.5228,71.7379,71.283,71.3657,128555.0
2021-11-22 10:20:00,86.34,86.54,86.09,86.2,167039.0,71.4153,71.5807,71.2085,71.2995,167039.0
2021-11-22 10:30:00,86.2,86.55,86.07,86.36,110645.0,71.2995,71.589,71.192,71.4318,110645.0
2021-11-22 10:40:00,86.33,86.57,86.28,86.36,62072.0,71.407,71.6055,71.3657,71.4318,62072.0
2021-11-22 10:50:00,86.36,86.54,86.2,86.49,76729.0,71.4318,71.5807,71.2995,71.5394,76729.0
2021-11-22 11:00:00,86.51,86.92,86.45,86.53,111814.0,71.5559,71.895,71.5063,71.5725,111814.0
2021-11-22 11:10:00,86.52,87.18,86.52,86.99,189771.0,71.5642,72.1101,71.5642,71.9529,189771.0
2021-11-22 11:20:00,87.0,87.18,86.74,86.88,138139.0,71.9612,72.1101,71.7462,71.862,138139.0
2021-11-22 11:30:00,86.88,87.14,86.72,87.09,77352.0,71.862,72.077,71.7296,72.0357,77352.0
2021-11-22 11:40:00,87.06,87.07,86.51,86.94,92544.0,72.0108,72.0191,71.5559,71.9116,92544.0
2021-11-22 11:50:00,86.96,87.0,86.31,86.6,59453.0,71.9281,71.9612,71.3905,71.6304,59453.0
2021-11-22 12:00:00,86.64,86.64,86.25,86.35,83191.0,71.6634,71.6634,71.3409,71.4236,83191.0
2021-11-22 12:10:00,86.38,86.55,86.23,86.43,78576.0,71.4484,71.589,71.3243,71.4897,78576.0
2021-11-22 12:20:00,86.43,86.54,86.32,86.54,151641.0,71.4897,71.5807,71.3988,71.5807,151641.0
2021-11-22 12:30:00,86.55,86.87,86.5,86.56,114909.0,71.589,71.8537,71.5476,71.5973,114909.0
2021-11-22 12:40:00,86.54,86.66,86.38,86.41,156648.0,71.5807,71.68,71.4484,71.4732,156648.0
2021-11-22 12:50:00,86.42,86.42,86.17,86.35,84033.0,71.4815,71.4815,71.2747,71.4236,84033.0
2021-11-22 13:00:00,86.37,86.73,86.34,86.5,186544.0,71.4401,71.7379,71.4153,71.5476,186544.0
2021-11-22 13:10:00,86.52,86.87,86.49,86.73,158243.0,71.5642,71.8537,71.5394,71.7379,158243.0
2021-11-22 13:20:00,86.72,86.97,86.71,86.87,141118.0,71.7296,71.9364,71.7213,71.8537,141118.0
2021-11-22 13:30:00,86.84,86.97,86.77,86.85,180923.0,71.8289,71.9364,71.771,71.8371,180923.0
2021-11-22 13:40:00,86.87,87.18,86.85,87.01,81560.0,71.8537,72.1101,71.8371,71.9695,81560.0
2021-11-22 13:50:00,86.99,87.18,86.98,87.16,161046.0,71.9529,72.1101,71.9447,72.0936,161046.0
2021-11-22 14:00:00,87.16,87.32,87.08,87.1,143553.0,72.0936,72.2259,72.0274,72.0439,143553.0
2021-11-22 14:10:00,87.08,87.45,86.99,87.45,35763.0,72.0274,72.3334,71.9529,72.3334,35763.0
2021-11-22 14:20:00,87.45,88.05,87.43,87.96,53774.0,72.3334,72.8297,72.3169,72.7553,53774.0
2021-11-22 14:30:00,87.95,87.98,87.73,87.93,67005.0,72.747,72.7718,72.565,72.7305,67005.0
2021-11-22 14:40:00,87.94,87.94,87.8,87.83,28323.0,72.7387,72.7387,72.6229,72.6477,28323.0
2021-11-22 14:50:00,87.84,88.2,87.84,88.06,66536.0,72.656,72.9538,72.656,72.838,66536.0
2021-11-22 15:00:00,88.07,88.25,87.92,88.06,71079.0,72.8463,72.9951,72.7222,72.838,71079.0
2021-11-22 15:10:00,88.05,88.27,87.87,87.93,111205.0,72.8297,73.0117,72.6808,72.7305,111205.0
2021-11-22 15:20:00,87.95,88.02,87.76,87.81,58432.0,72.747,72.8049,72.5898,72.6312,58432.0
2021-11-22 15:30:00,87.79,87.84,87.44,87.48,89704.0,72.6147,72.656,72.3252,72.3582,89704.0
2021-11-22 15:40:00,87.5,87.64,87.08,87.09,110808.0,72.3748,72.4906,72.0274,72.0357,110808.0
2021-11-22 15:50:00,87.11,87.25,86.68,86.74,348223.0,72.0522,72.168,71.6965,71.7462,348223.0
2021-11-23 09:30:00,88.55,89.65,88.23,89.13,188390.0,73.2433,74.1531,72.9786,73.723,188390.0
2021-11-23 09:40:00,89.16,89.68,89.04,89.12,167781.0,73.7478,74.178,73.6486,73.7148,167781.0
2021-11-23 09:50:00,89.11,89.21,88.65,88.95,87232.0,73.7065,73.7892,73.326,73.5741,87232.0
2021-11-23 10:00:00,89.02,89.71,88.92,89.68,98874.0,73.632,74.2028,73.5493,74.178,98874.0
2021-11-23 10:10:00,89.71,89.86,89.34,89.77,107699.0,74.2028,74.3268,73.8967,74.2524,107699.0
2021-11-23 10:20:00,89.78,90.28,89.6,90.14,98521.0,74.2607,74.6742,74.1118,74.5584,98521.0
2021-11-23 10:30:00,90.14,90.39,89.73,89.94,148545.0,74.5584,74.7652,74.2193,74.393,148545.0
2021-11-23 10:40:00,89.93,90.13,89.75,89.96,44788.0,74.3847,74.5502,74.2359,74.4096,44788.0
2021-11-23 10:50:00,89.96,90.08,89.07,89.07,84223.0,74.4096,74.5088,73.6734,73.6734,84223.0
2021-11-23 11:00:00,89.11,89.58,88.85,89.58,42976.0,73.7065,74.0952,73.4914,74.0952,42976.0
2021-11-23 11:10:00,89.65,90.15,89.62,89.92,48128.0,74.1531,74.5667,74.1283,74.3765,48128.0
2021-11-23 11:20:00,89.92,90.22,89.71,90.14,56850.0,74.3765,74.6246,74.2028,74.5584,56850.0
2021-11-23 11:30:00,90.09,90.67,89.97,90.62,155346.0,74.5171,74.9968,74.4178,74.9555,155346.0
2021-11-23 11:40:00,90.58,90.9,90.54,90.8,66423.0,74.9224,75.1871,74.8893,75.1044,66423.0
2021-11-23 11:50:00,90.82,91.27,90.82,91.21,66810.0,75.1209,75.4931,75.1209,75.4435,66810.0
2021-11-23 12:00:00,91.23,91.26,90.85,91.17,50821.0,75.46,75.4848,75.1457,75.4104,50821.0
2021-11-23 12:10:00,91.23,91.46,91.17,91.28,51936.0,75.46,75.6503,75.4104,75.5014,51936.0
2021-11-23 12:20:00,91.27,91.61,91.26,91.6,27291.0,75.4931,75.7743,75.4848,75.7661,27291.0
2021-11-23 12:30:00,91.59,91.63,91.41,91.42,46546.0,75.7578,75.7909,75.6089,75.6172,46546.0
2021-11-23 12:40:00,91.41,91.5,91.3,91.34,38878.0,75.6089,75.6833,75.5179,75.551,38878.0
2021-11-23 12:50:00,91.34,91.36,91.19,91.32,21056.0,75.551,75.5676,75.4269,75.5345,21056.0
2021-11-23 13:00:00,91.33,91.54,91.24,91.27,40243.0,75.5427,75.7164,75.4683,75.4931,40243.0
2021-11-23 13:10:00,91.25,91.3,91.05,91.05,32748.0,75.4766,75.5179,75.3111,75.3111,32748.0
2021-11-23 13:20:00,91.09,91.5,91.07,91.43,31529.0,75.3442,75.6833,75.3277,75.6255,31529.0
2021-11-23 13:30:00,91.42,91.65,91.4,91.58,26982.0,75.6172,75.8074,75.6006,75.7495,26982.0
2021-11-23 13:40:00,91.56,91.7,91.45,91.62,33131.0,75.733,75.8488,75.642,75.7826,33131.0
2021-11-23 13:50:00,91.66,91.85,91.58,91.72,43016.0,75.8157,75.9728,75.7495,75.8653,43016.0
2021-11-23 14:00:00,91.73,91.74,91.62,91.73,30833.0,75.8736,75.8819,75.7826,75.8736,30833.0
2021-11-23 14:10:00,91.73,91.8,91.5,91.52,29904.0,75.8736,75.9315,75.6833,75.6999,29904.0
2021-11-23 14:20:00,91.52,91.84,91.52,91.57,37420.0,75.6999,75.9646,75.6999,75.7412,37420.0
2021-11-23 14:30:00,91.56,91.61,91.25,91.43,42367.0,75.733,75.7743,75.4766,75.6255,42367.0
2021-11-23 14:40:00,91.45,91.62,91.36,91.59,32709.0,75.642,75.7826,75.5676,75.7578,32709.0
2021-11-23 14:50:00,91.62,91.66,91.35,91.5,37865.0,75.7826,75.8157,75.5593,75.6833,37865.0
2021-11-23 15:00:00,91.47,91.6,91.37,91.45,35019.0,75.6585,75.7661,75.5758,75.642,35019.0
2021-11-23 15:10:00,91.45,91.46,91.11,91.14,32697.0,75.642,75.6503,75.3608,75.3856,32697.0
2021-11-23 15:20:00,91.15,91.31,91.14,91.27,36116.0,75.3939,75.5262,75.3856,75.4931,36116.0
2021-11-23 15:30:00,91.27,91.32,90.91,91.25,67781.0,75.4931,75.5345,75.1953,75.4766,67781.0
2021-11-23 15:40:00,91.25,91.46,91.24,91.36,68930.0,75.4766,75.6503,75.4683,75.5676,68930.0
2021-11-23 15:50:00,91.38,91.8,91.37,91.77,269156.0,75.5841,75.9315,75.5758,75.9067,269156.0
2021-11-24 09:30:00,90.92,92.67,90.92,92.25,115867.0,75.2036,76.6511,75.2036,76.3037,115867.0
2021-11-24 09:40:00,92.21,92.4,91.96,92.06,100599.0,76.2706,76.4278,76.0638,76.1465,100599.0
2021-11-24 09:50:00,92.05,92.85,91.92,92.58,41373.0,76.1383,76.8,76.0307,76.5767,41373.0
2021-11-24 10:00:00,92.61,92.76,92.21,92.58,48094.0,76.6015,76.7255,76.2706,76.5767,48094.0
2021-11-24 10:10:00,92.59,93.2,92.59,92.74,37863.0,76.5849,77.0895,76.5849,76.709,37863.0
2021-11-24 10:20:00,92.71,92.8,92.28,92.43,45223.0,76.6842,76.7586,76.3285,76.4526,45223.0
2021-11-24 10:30:00,92.45,92.62,92.2,92.38,39333.0,76.4691,76.6097,76.2623,76.4112,39333.0
2021-11-24 10:40:00,92.42,92.46,92.2,92.35,36803.0,76.4443,76.4774,76.2623,76.3864,36803.0
2021-11-24 10:50:00,92.35,92.6,92.33,92.54,29871.0,76.3864,76.5932,76.3699,76.5436,29871.0
2021-11-24 11:00:00,92.52,93.08,92.52,92.95,30217.0,76.527,76.9902,76.527,76.8827,30217.0
2021-11-24 11:10:00,92.95,92.98,92.59,92.65,25176.0,76.8827,76.9075,76.5849,76.6346,25176.0
2021-11-24 11:20:00,92.69,92.82,92.43,92.74,30572.0,76.6676,76.7752,76.4526,76.709,30572.0
2021-11-24 11:30:00,92.72,92.73,92.39,92.55,48684.0,76.6925,76.7007,76.4195,76.5518,48684.0
2021-11-24 11:40:00,92.56,92.56,92.38,92.51,58166.0,76.5601,76.5601,76.4112,76.5188,58166.0
2021-11-24 11:50:00,92.48,92.78,92.48,92.61,36787.0,76.4939,76.7421,76.4939,76.6015,36787.0
2021-11-24 12:00:00,92.63,92.64,92.13,92.13,38286.0,76.618,76.6263,76.2044,76.2044,38286.0
2021-11-24 12:10:00,92.11,92.37,91.94,92.05,50183.0,76.1879,76.403,76.0473,76.1383,50183.0
2021-11-24 12:20:00,92.05,92.32,92.05,92.26,34292.0,76.1383,76.3616,76.1383,76.312,34292.0
2021-11-24 12:30:00,92.26,92.58,92.19,92.43,29656.0,76.312,76.5767,76.2541,76.4526,29656.0
2021-11-24 12:40:00,92.43,92.64,92.36,92.53,21056.0,76.4526,76.6263,76.3947,76.5353,21056.0
2021-11-24 12:50:00,92.55,92.74,92.46,92.69,22021.0,76.5518,76.709,76.4774,76.6676,22021.0
2021-11-24 13:00:00,92.69,92.71,92.45,92.51,28563.0,76.6676,76.6842,76.4691,76.5188,28563.0
2021-11-24 13:10:00,92.51,92.74,92.5,92.57,44077.0,76.5188,76.709,76.5105,76.5684,44077.0
2021-11-24 13:20:00,92.57,92.66,92.51,92.65,27555.0,76.5684,76.6428,76.5188,76.6346,27555.0
2021-11-24 13:30:00,92.65,92.81,92.62,92.72,23144.0,76.6346,76.7669,76.6097,76.6925,23144.0
2021-11-24 13:40:00,92.7,92.86,92.62,92.7,35818.0,76.6759,76.8083,76.6097,76.6759,35818.0
2021-11-24 13:50:00,92.76,92.97,92.75,92.95,31895.0,76.7255,76.8992,76.7173,76.8827,31895.0
2021-11-24 14:00:00,92.97,93.02,92.73,92.83,39218.0,76.8992,76.9406,76.7007,76.7834,39218.0
2021-11-24 14:10:00,92.84,92.87,92.71,92.79,32944.0,76.7917,76.8165,76.6842,76.7504,32944.0
2021-11-24 14:20:00,92.79,93.02,92.74,92.89,51403.0,76.7504,76.9406,76.709,76.8331,51403.0
2021-11-24 14:30:00,92.9,93.16,92.87,93.15,45486.0,76.8413,77.0564,76.8165,77.0481,45486.0
2021-11-24 14:40:00,93.14,93.15,92.96,93.0,40310.0,77.0399,77.0481,76.891,76.9241,40310.0
2021-11-24 14:50:00,92.97,93.04,92.83,92.87,31894.0,76.8992,76.9571,76.7834,76.8165,31894.0
2021-11-24 15:00:00,92.86,93.07,92.71,93.07,31704.0,76.8083,76.982,76.6842,76.982,31704.0
2021-11-24 15:10:00,93.06,93.3,93.02,93.3,31166.0,76.9737,77.1722,76.9406,77.1722,31166.0
2021-11-24 15:20:00,93.3,93.43,93.18,93.19,44860.0,77.1722,77.2797,77.0729,77.0812,44860.0
2021-11-24 15:30:00,93.19,93.3,93.09,93.28,69736.0,77.0812,77.1722,76.9985,77.1557,69736.0
2021-11-24 15:40:00,93.28,93.31,93.03,93.05,71275.0,77.1557,77.1805,76.9489,76.9654,71275.0
2021-11-24 15:50:00,93.05,93.23,93.03,93.05,177642.0,76.9654,77.1143,76.9489,76.9654,177642.0
2021-11-26 09:30:00,87.83,87.83,85.5,85.6,311943.0,72.6477,72.6477,70.7205,70.8032,311943.0
2021-11-26 09:40:00,85.64,85.75,84.7,85.37,186763.0,70.8363,70.9273,70.0588,70.613,186763.0
2021-11-26 09:50:00,85.32,85.93,84.83,85.92,134114.0,70.5716,71.0762,70.1663,71.0679,134114.0
2021-11-26 10:00:00,85.91,86.1,84.82,85.27,312563.0,71.0596,71.2168,70.1581,70.5303,312563.0
2021-11-26 10:10:00,85.28,86.05,85.27,85.73,125169.0,70.5385,71.1754,70.5303,70.9107,125169.0
2021-11-26 10:20:00,85.7,85.85,85.4,85.85,76245.0,70.8859,71.01,70.6378,71.01,76245.0
2021-11-26 10:30:00,85.83,86.05,85.45,85.69,197449.0,70.9935,71.1754,70.6792,70.8777,197449.0
2021-11-26 10:40:00,85.73,86.74,85.7,86.71,119899.0,70.9107,71.7462,70.8859,71.7213,119899.0
2021-11-26 10:50:00,86.71,86.75,86.02,86.19,131262.0,71.7213,71.7544,71.1506,71.2912,131262.0
2021-11-26 11:00:00,86.17,86.48,86.02,86.3,83971.0,71.2747,71.5311,71.1506,71.3822,83971.0
2021-11-26 11:10:00,86.3,86.43,85.96,86.02,120100.0,71.3822,71.4897,71.101,71.1506,120100.0
2021-11-26 11:20:00,86.02,86.25,85.88,86.23,81725.0,71.1506,71.3409,71.0348,71.3243,81725.0
2021-11-26 11:30:00,86.22,86.27,85.94,86.25,113307.0,71.316,71.3574,71.0844,71.3409,113307.0
2021-11-26 11:40:00,86.24,86.29,86.0,86.17,123646.0,71.3326,71.3739,71.1341,71.2747,123646.0
2021-11-26 11:50:00,86.19,86.21,85.59,85.79,86486.0,71.2912,71.3078,70.795,70.9604,86486.0
2021-11-26 12:00:00,85.77,86.83,85.77,86.83,147212.0,70.9438,71.8206,70.9438,71.8206,147212.0
2021-11-26 12:10:00,86.8,87.62,86.76,87.17,155191.0,71.7958,72.474,71.7627,72.1018,155191.0
2021-11-26 12:20:00,87.18,87.52,86.86,87.51,95702.0,72.1101,72.3913,71.8454,72.3831,95702.0
2021-11-26 12:30:00,87.48,88.2,87.46,87.82,98529.0,72.3582,72.9538,72.3417,72.6395,98529.0
2021-11-26 12:40:00,87.83,88.11,87.54,87.57,101434.0,72.6477,72.8793,72.4079,72.4327,101434.0
2021-11-26 12:50:00,87.55,87.7,87.05,87.4,350526.0,72.4161,72.5402,72.0026,72.2921,350526.0
2021-11-29 09:30:00,90.44,91.52,90.09,90.44,147451.0,74.8066,75.6999,74.5171,74.8066,147451.0
2021-11-29 09:40:00,90.5,90.51,89.21,89.26,107245.0,74.8562,74.8645,73.7892,73.8306,107245.0
2021-11-29 09:50:00,89.27,89.6,88.89,89.24,66421.0,73.8388,74.1118,73.5245,73.814,66421.0
2021-11-29 10:00:00,89.27,89.49,89.05,89.44,70156.0,73.8388,74.0208,73.6569,73.9794,70156.0
2021-11-29 10:10:00,89.43,89.81,89.21,89.71,40156.0,73.9712,74.2855,73.7892,74.2028,40156.0
2021-11-29 10:20:00,89.76,89.86,89.31,89.31,91924.0,74.2441,74.3268,73.8719,73.8719,91924.0
2021-11-29 10:30:00,89.32,89.45,88.71,88.82,65031.0,73.8802,73.9877,73.3756,73.4666,65031.0
2021-11-29 10:40:00,88.8,89.01,88.51,88.69,57643.0,73.4501,73.6238,73.2102,73.3591,57643.0
2021-11-29 10:50:00,88.69,89.21,88.5,89.17,63768.0,73.3591,73.7892,73.2019,73.7561,63768.0
2021-11-29 11:00:00,89.16,89.3,88.73,88.76,45534.0,73.7478,73.8636,73.3922,73.417,45534.0
2021-11-29 11:10:00,88.73,89.07,88.73,88.88,25135.0,73.3922,73.6734,73.3922,73.5162,25135.0
2021-11-29 11:20:00,88.88,89.07,88.44,88.49,41170.0,73.5162,73.6734,73.1523,73.1937,41170.0
2021-11-29 11:30:00,88.46,88.47,88.18,88.39,46207.0,73.1688,73.1771,72.9372,73.1109,46207.0
2021-11-29 11:40:00,88.36,89.3,88.31,89.21,95491.0,73.0861,73.8636,73.0448,73.7892,95491.0
2021-11-29 11:50:00,89.17,89.44,89.02,89.44,42729.0,73.7561,73.9794,73.632,73.9794,42729.0
2021-11-29 12:00:00,89.47,89.67,89.27,89.49,38610.0,74.0043,74.1697,73.8388,74.0208,38610.0
2021-11-29 12:10:00,89.5,89.71,89.45,89.71,24674.0,74.0291,74.2028,73.9877,74.2028,24674.0
2021-11-29 12:20:00,89.72,89.93,89.71,89.82,29786.0,74.211,74.3847,74.2028,74.2938,29786.0
2021-11-29 12:30:00,89.83,90.11,89.82,90.07,44371.0,74.302,74.5336,74.2938,74.5005,44371.0
2021-11-29 12:40:00,90.06,90.06,89.86,89.9,34573.0,74.4923,74.4923,74.3268,74.3599,34573.0
2021-11-29 12:50:00,89.9,90.08,89.74,89.93,33292.0,74.3599,74.5088,74.2276,74.3847,33292.0
2021-11-29 13:00:00,89.93,89.99,89.69,89.85,28578.0,74.3847,74.4344,74.1862,74.3186,28578.0
2021-11-29 13:10:00,89.86,89.86,89.47,89.53,34630.0,74.3268,74.3268,74.0043,74.0539,34630.0
2021-11-29 13:20:00,89.54,89.61,89.37,89.56,23564.0,74.0622,74.1201,73.9215,74.0787,23564.0
2021-11-29 13:30:00,89.57,89.82,89.41,89.41,28746.0,74.087,74.2938,73.9546,73.9546,28746.0
2021-11-29 13:40:00,89.4,89.55,89.35,89.45,24817.0,73.9464,74.0704,73.905,73.9877,24817.0
2021-11-29 13:50:00,89.46,89.67,89.44,89.64,24060.0,73.996,74.1697,73.9794,74.1449,24060.0
2021-11-29 14:00:00,89.66,89.81,89.55,89.67,24570.0,74.1614,74.2855,74.0704,74.1697,24570.0
2021-11-29 14:10:00,89.66,89.78,89.66,89.67,26090.0,74.1614,74.2607,74.1614,74.1697,26090.0
2021-11-29 14:20:00,89.67,89.78,89.43,89.45,27799.0,74.1697,74.2607,73.9712,73.9877,27799.0
2021-11-29 14:30:00,89.46,89.51,89.17,89.2,44199.0,73.996,74.0373,73.7561,73.7809,44199.0
2021-11-29 14:40:00,89.18,89.39,89.16,89.25,36176.0,73.7644,73.9381,73.7478,73.8223,36176.0
2021-11-29 14:50:00,89.24,89.39,89.19,89.39,71656.0,73.814,73.9381,73.7727,73.9381,71656.0
2021-11-29 15:00:00,89.41,89.62,89.36,89.62,41991.0,73.9546,74.1283,73.9133,74.1283,41991.0
2021-11-29 15:10:00,89.6,89.75,89.45,89.51,50928.0,74.1118,74.2359,73.9877,74.0373,50928.0
2021-11-29 15:20:00,89.53,89.53,89.24,89.27,62557.0,74.0539,74.0539,73.814,73.8388,62557.0
2021-11-29 15:30:00,89.23,89.27,88.74,88.78,81977.0,73.8057,73.8388,73.4004,73.4335,81977.0
2021-11-29 15:40:00,88.78,88.86,88.61,88.67,106564.0,73.4335,73.4997,73.2929,73.3425,106564.0
2021-11-29 15:50:00,88.65,88.81,88.31,88.39,421746.0,73.326,73.4583,73.0448,73.1109,421746.0
2021-11-30 09:30:00,86.9,88.26,86.8,87.47,166475.0,71.8785,73.0034,71.7958,72.35,166475.0
2021-11-30 09:40:00,87.43,88.3,87.43,87.46,74787.0,72.3169,73.0365,72.3169,72.3417,74787.0
2021-11-30 09:50:00,87.42,88.17,87.22,87.72,49060.0,72.3086,72.929,72.1432,72.5568,49060.0
2021-11-30 10:00:00,87.66,87.95,87.21,87.95,54844.0,72.5071,72.747,72.1349,72.747,54844.0
2021-11-30 10:10:00,87.92,88.27,87.6,87.82,104638.0,72.7222,73.0117,72.4575,72.6395,104638.0
2021-11-30 10:20:00,87.81,88.17,87.81,88.17,73868.0,72.6312,72.929,72.6312,72.929,73868.0
2021-11-30 10:30:00,88.14,89.07,88.14,88.83,59955.0,72.9042,73.6734,72.9042,73.4749,59955.0
2021-11-30 10:40:00,88.85,89.01,88.57,88.68,41168.0,73.4914,73.6238,73.2598,73.3508,41168.0
2021-11-30 10:50:00,88.66,89.1,88.12,88.16,72625.0,73.3343,73.6982,72.8876,72.9207,72625.0
2021-11-30 11:00:00,88.26,88.32,88.0,88.14,103461.0,73.0034,73.053,72.7884,72.9042,103461.0
2021-11-30 11:10:00,88.21,88.7,88.04,88.68,43017.0,72.9621,73.3674,72.8214,73.3508,43017.0
2021-11-30 11:20:00,88.67,88.73,88.04,88.35,54096.0,73.3425,73.3922,72.8214,73.0779,54096.0
2021-11-30 11:30:00,88.3,88.42,87.76,87.9,61057.0,73.0365,73.1358,72.5898,72.7056,61057.0
2021-11-30 11:40:00,87.92,88.03,87.28,87.29,55864.0,72.7222,72.8132,72.1928,72.2011,55864.0
2021-11-30 11:50:00,87.28,87.35,86.89,87.25,92439.0,72.1928,72.2507,71.8702,72.168,92439.0
2021-11-30 12:00:00,87.23,87.24,86.63,86.84,56771.0,72.1515,72.1597,71.6552,71.8289,56771.0
2021-11-30 12:10:00,86.87,87.27,86.78,87.27,46394.0,71.8537,72.1845,71.7792,72.1845,46394.0
2021-11-30 12:20:00,87.22,87.28,86.83,87.04,71784.0,72.1432,72.1928,71.8206,71.9943,71784.0
2021-11-30 12:30:00,87.01,87.23,86.87,86.89,187400.0,71.9695,72.1515,71.8537,71.8702,187400.0
2021-11-30 12:40:00,86.9,87.09,86.7,86.92,138277.0,71.8785,72.0357,71.7131,71.895,138277.0
2021-11-30 12:50:00,86.96,87.08,86.46,86.55,65446.0,71.9281,72.0274,71.5146,71.589,65446.0
2021-11-30 13:00:00,86.55,86.57,86.15,86.28,134383.0,71.589,71.6055,71.2581,71.3657,134383.0
2021-11-30 13:10:00,86.25,86.32,86.0,86.25,88809.0,71.3409,71.3988,71.1341,71.3409,88809.0
2021-11-30 13:20:00,86.25,86.57,86.12,86.32,50689.0,71.3409,71.6055,71.2333,71.3988,50689.0
2021-11-30 13:30:00,86.28,86.68,86.22,86.66,53740.0,71.3657,71.6965,71.316,71.68,53740.0
2021-11-30 13:40:00,86.65,86.85,86.56,86.79,33983.0,71.6717,71.8371,71.5973,71.7875,33983.0
2021-11-30 13:50:00,86.8,87.07,86.78,87.05,65949.0,71.7958,72.0191,71.7792,72.0026,65949.0
2021-11-30 14:00:00,87.03,87.45,86.98,87.42,64142.0,71.986,72.3334,71.9447,72.3086,64142.0
2021-11-30 14:10:00,87.4,87.64,87.24,87.31,63113.0,72.2921,72.4906,72.1597,72.2176,63113.0
2021-11-30 14:20:00,87.3,87.52,87.2,87.35,50986.0,72.2094,72.3913,72.1266,72.2507,50986.0
2021-11-30 14:30:00,87.41,87.51,87.26,87.28,59596.0,72.3003,72.3831,72.1763,72.1928,59596.0
2021-11-30 14:40:00,87.29,87.34,86.98,87.0,48386.0,72.2011,72.2424,71.9447,71.9612,48386.0
2021-11-30 14:50:00,87.0,87.34,86.95,87.34,54957.0,71.9612,72.2424,71.9199,72.2424,54957.0
2021-11-30 15:00:00,87.36,87.88,87.27,87.51,151809.0,72.259,72.6891,72.1845,72.3831,151809.0
2021-11-30 15:10:00,87.49,87.6,87.24,87.44,153722.0,72.3665,72.4575,72.1597,72.3252,153722.0
2021-11-30 15:20:00,87.44,87.75,87.24,87.42,64614.0,72.3252,72.5816,72.1597,72.3086,64614.0
2021-11-30 15:30:00,87.42,87.76,87.37,87.63,120888.0,72.3086,72.5898,72.2673,72.4823,120888.0
2021-11-30 15:40:00,87.63,88.03,87.54,87.55,122744.0,72.4823,72.8132,72.4079,72.4161,122744.0
2021-11-30 15:50:00,87.57,87.65,86.77,86.96,616536.0,72.4327,72.4989,71.771,71.9281,616536.0
2021-12-01 09:30:00,89.43,89.84,88.55,88.86,228162.0,73.9712,74.3103,73.2433,73.4997,228162.0
2021-12-01 09:40:00,88.75,89.1,88.43,88.49,109086.0,73.4087,73.6982,73.144,73.1937,109086.0
2021-12-01 09:50:00,88.46,88.72,88.3,88.65,86608.0,73.1688,73.3839,73.0365,73.326,86608.0
2021-12-01 10:00:00,88.63,88.92,88.45,88.8,128067.0,73.3095,73.5493,73.1606,73.4501,128067.0
2021-12-01 10:10:00,88.81,89.02,88.7,88.87,65031.0,73.4583,73.632,73.3674,73.508,65031.0
2021-12-01 10:20:00,88.9,89.53,88.79,89.18,129132.0,73.5328,74.0539,73.4418,73.7644,129132.0
2021-12-01 10:30:00,89.07,89.19,88.65,88.72,52765.0,73.6734,73.7727,73.326,73.3839,52765.0
2021-12-01 10:40:00,88.61,89.41,88.51,89.37,69095.0,73.2929,73.9546,73.2102,73.9215,69095.0
2021-12-01 10:50:00,89.4,89.71,89.39,89.66,49852.0,73.9464,74.2028,73.9381,74.1614,49852.0
2021-12-01 11:00:00,89.67,89.8,89.53,89.71,81262.0,74.1697,74.2772,74.0539,74.2028,81262.0
2021-12-01 11:10:00,89.72,89.89,89.5,89.87,48503.0,74.211,74.3517,74.0291,74.3351,48503.0
2021-12-01 11:20:00,89.88,89.91,89.63,89.82,69486.0,74.3434,74.3682,74.1366,74.2938,69486.0
2021-12-01 11:30:00,89.86,89.94,89.45,89.49,87984.0,74.3268,74.393,73.9877,74.0208,87984.0
2021-12-01 11:40:00,89.54,89.55,88.85,88.88,81405.0,74.0622,74.0704,73.4914,73.5162,81405.0
2021-12-01 11:50:00,88.86,88.98,88.46,88.74,88506.0,73.4997,73.599,73.1688,73.4004,88506.0
2021-12-01 12:00:00,88.75,88.84,88.46,88.66,64739.0,73.4087,73.4832,73.1688,73.3343,64739.0
2021-12-01 12:10:00,88.66,88.77,88.56,88.67,70065.0,73.3343,73.4253,73.2516,73.3425,70065.0
2021-12-01 12:20:00,88.67,88.72,88.29,88.34,45698.0,73.3425,73.3839,73.0282,73.0696,45698.0
2021-12-01 12:30:00,88.38,88.65,88.32,88.47,40735.0,73.1027,73.326,73.053,73.1771,40735.0
2021-12-01 12:40:00,88.47,88.48,87.98,87.98,89327.0,73.1771,73.1854,72.7718,72.7718,89327.0
2021-12-01 12:50:00,87.98,87.98,87.58,87.65,51270.0,72.7718,72.7718,72.441,72.4989,51270.0
2021-12-01 13:00:00,87.64,87.7,87.2,87.21,75958.0,72.4906,72.5402,72.1266,72.1349,75958.0
2021-12-01 13:10:00,87.19,87.42,87.12,87.16,37107.0,72.1184,72.3086,72.0605,72.0936,37107.0
2021-12-01 13:20:00,87.2,87.56,87.2,87.48,43246.0,72.1266,72.4244,72.1266,72.3582,43246.0
2021-12-01 13:30:00,87.47,87.48,87.27,87.33,45689.0,72.35,72.3582,72.1845,72.2342,45689.0
2021-12-01 13:40:00,87.34,87.34,86.55,86.57,43097.0,72.2424,72.2424,71.589,71.6055,43097.0
2021-12-01 13:50:00,86.6,86.87,86.43,86.79,72454.0,71.6304,71.8537,71.4897,71.7875,72454.0
2021-12-01 14:00:00,86.78,86.94,86.56,86.67,73276.0,71.7792,71.9116,71.5973,71.6883,73276.0
2021-12-01 14:10:00,86.7,86.85,86.05,86.08,126472.0,71.7131,71.8371,71.1754,71.2002,126472.0
2021-12-01 14:20:00,86.1,86.6,85.91,86.5,180825.0,71.2168,71.6304,71.0596,71.5476,180825.0
2021-12-01 14:30:00,86.48,86.84,86.41,86.81,55890.0,71.5311,71.8289,71.4732,71.8041,55890.0
2021-12-01 14:40:00,86.78,86.78,86.41,86.59,52353.0,71.7792,71.7792,71.4732,71.6221,52353.0
2021-12-01 14:50:00,86.57,86.73,86.16,86.27,45294.0,71.6055,71.7379,71.2664,71.3574,45294.0
2021-12-01 15:00:00,86.27,86.37,86.07,86.31,85478.0,71.3574,71.4401,71.192,71.3905,85478.0
2021-12-01 15:10:00,86.29,86.8,86.28,86.67,76188.0,71.3739,71.7958,71.3657,71.6883,76188.0
2021-12-01 15:20:00,86.63,86.64,86.06,86.26,160182.0,71.6552,71.6634,71.1837,71.3491,160182.0
2021-12-01 15:30:00,86.24,86.53,86.0,86.46,93126.0,71.3326,71.5725,71.1341,71.5146,93126.0
2021-12-01 15:40:00,86.45,86.58,86.0,86.01,139820.0,71.5063,71.6138,71.1341,71.1423,139820.0
2021-12-01 15:50:00,86.0,86.16,85.23,85.34,437187.0,71.1341,71.2664,70.4972,70.5882,437187.0
2021-12-02 09:30:00,84.75,84.93,83.25,83.63,184823.0,70.1002,70.249,68.8594,69.1738,184823.0
2021-12-02 09:40:00,83.67,85.33,83.36,85.08,201861.0,69.2068,70.5799,68.9504,70.3731,201861.0
2021-12-02 09:50:00,85.14,85.28,84.76,85.22,146416.0,70.4227,70.5385,70.1084,70.4889,146416.0
2021-12-02 10:00:00,85.22,85.42,84.82,85.13,96950.0,70.4889,70.6543,70.1581,70.4145,96950.0
2021-12-02 10:10:00,85.21,85.4,84.84,85.0,84753.0,70.4806,70.6378,70.1746,70.3069,84753.0
2021-12-02 10:20:00,84.98,85.78,84.81,85.66,116431.0,70.2904,70.9521,70.1498,70.8528,116431.0
2021-12-02 10:30:00,85.72,85.89,85.08,85.16,158073.0,70.9025,71.0431,70.3731,70.4393,158073.0
2021-12-02 10:40:00,85.2,85.58,85.1,85.37,106846.0,70.4724,70.7867,70.3897,70.613,106846.0
2021-12-02 10:50:00,85.36,86.11,85.25,86.05,71654.0,70.6047,71.2251,70.5137,71.1754,71654.0
2021-12-02 11:00:00,86.09,86.16,85.72,86.03,121131.0,71.2085,71.2664,70.9025,71.1589,121131.0
2021-12-02 11:10:00,85.99,86.12,85.86,86.07,74524.0,71.1258,71.2333,71.0183,71.192,74524.0
2021-12-02 11:20:00,86.18,86.72,86.15,86.51,35855.0,71.283,71.7296,71.2581,71.5559,35855.0
2021-12-02 11:30:00,86.51,86.58,85.88,86.13,52971.0,71.5559,71.6138,71.0348,71.2416,52971.0
2021-12-02 11:40:00,86.15,86.41,86.08,86.34,66336.0,71.2581,71.4732,71.2002,71.4153,66336.0
2021-12-02 11:50:00,86.34,86.5,86.15,86.37,30058.0,71.4153,71.5476,71.2581,71.4401,30058.0
2021-12-02 12:00:00,86.4,86.57,86.36,86.45,54477.0,71.4649,71.6055,71.4318,71.5063,54477.0
2021-12-02 12:10:00,86.4,86.71,86.38,86.51,108201.0,71.4649,71.7213,71.4484,71.5559,108201.0
2021-12-02 12:20:00,86.52,86.66,86.4,86.48,34325.0,71.5642,71.68,71.4649,71.5311,34325.0
2021-12-02 12:30:00,86.5,86.64,86.34,86.34,66764.0,71.5476,71.6634,71.4153,71.4153,66764.0
2021-12-02 12:40:00,86.32,86.43,86.13,86.25,52629.0,71.3988,71.4897,71.2416,71.3409,52629.0
2021-12-02 12:50:00,86.24,86.42,86.18,86.27,71819.0,71.3326,71.4815,71.283,71.3574,71819.0
2021-12-02 13:00:00,86.28,86.31,85.92,86.05,74613.0,71.3657,71.3905,71.0679,71.1754,74613.0
2021-12-02 13:10:00,86.03,86.47,85.93,86.25,43236.0,71.1589,71.5228,71.0762,71.3409,43236.0
2021-12-02 13:20:00,86.35,86.37,85.85,85.91,48586.0,71.4236,71.4401,71.01,71.0596,48586.0
2021-12-02 13:30:00,85.92,86.21,85.71,86.18,42409.0,71.0679,71.3078,70.8942,71.283,42409.0
2021-12-02 13:40:00,86.23,86.25,85.85,86.14,75162.0,71.3243,71.3409,71.01,71.2499,75162.0
2021-12-02 13:50:00,86.15,86.44,86.07,86.37,208907.0,71.2581,71.498,71.192,71.4401,208907.0
2021-12-02 14:00:00,86.42,86.72,86.39,86.63,93664.0,71.4815,71.7296,71.4567,71.6552,93664.0
2021-12-02 14:10:00,86.64,86.68,86.45,86.62,45811.0,71.6634,71.6965,71.5063,71.6469,45811.0
2021-12-02 14:20:00,86.65,86.85,86.34,86.81,53156.0,71.6717,71.8371,71.4153,71.8041,53156.0
2021-12-02 14:30:00,86.8,86.83,86.6,86.73,87433.0,71.7958,71.8206,71.6304,71.7379,87433.0
2021-12-02 14:40:00,86.79,86.98,86.73,86.8,62936.0,71.7875,71.9447,71.7379,71.7958,62936.0
2021-12-02 14:50:00,86.84,87.03,86.83,86.84,63085.0,71.8289,71.986,71.8206,71.8289,63085.0
2021-12-02 15:00:00,86.86,87.05,86.72,86.72,47986.0,71.8454,72.0026,71.7296,71.7296,47986.0
2021-12-02 15:10:00,86.7,86.74,86.38,86.5,94358.0,71.7131,71.7462,71.4484,71.5476,94358.0
2021-12-02 15:20:00,86.49,86.67,86.38,86.58,99341.0,71.5394,71.6883,71.4484,71.6138,99341.0
2021-12-02 15:30:00,86.57,86.77,86.36,86.38,119548.0,71.6055,71.771,71.4318,71.4484,119548.0
2021-12-02 15:40:00,86.38,86.73,86.36,86.64,126922.0,71.4484,71.7379,71.4318,71.6634,126922.0
2021-12-02 15:50:00,86.63,86.7,86.23,86.57,399203.0,71.6552,71.7131,71.3243,71.6055,399203.0
2021-12-03 09:30:00,88.64,89.1,88.46,88.76,186434.0,73.3177,73.6982,73.1688,73.417,186434.0
2021-12-03 09:40:00,88.65,88.78,88.14,88.21,97753.0,73.326,73.4335,72.9042,72.9621,97753.0
2021-12-03 09:50:00,88.23,88.4,87.4,87.81,97272.0,72.9786,73.1192,72.2921,72.6312,97272.0
2021-12-03 10:00:00,87.78,88.04,86.95,87.03,156501.0,72.6064,72.8214,71.9199,71.986,156501.0
2021-12-03 10:10:00,87.02,87.86,87.01,87.79,71541.0,71.9778,72.6726,71.9695,72.6147,71541.0
2021-12-03 10:20:00,87.86,88.05,87.51,87.98,61361.0,72.6726,72.8297,72.3831,72.7718,61361.0
2021-12-03 10:30:00,87.98,88.0,87.16,87.2,62150.0,72.7718,72.7884,72.0936,72.1266,62150.0
2021-12-03 10:40:00,87.19,87.22,86.69,87.17,50785.0,72.1184,72.1432,71.7048,72.1018,50785.0
2021-12-03 10:50:00,87.17,87.45,86.87,87.02,55745.0,72.1018,72.3334,71.8537,71.9778,55745.0
2021-12-03 11:00:00,87.0,87.36,86.56,86.7,76734.0,71.9612,72.259,71.5973,71.7131,76734.0
2021-12-03 11:10:00,86.75,86.89,86.33,86.34,52060.0,71.7544,71.8702,71.407,71.4153,52060.0
2021-12-03 11:20:00,86.3,86.84,86.26,86.54,62741.0,71.3822,71.8289,71.3491,71.5807,62741.0
2021-12-03 11:30:00,86.5,86.98,86.42,86.93,94902.0,71.5476,71.9447,71.4815,71.9033,94902.0
2021-12-03 11:40:00,86.93,86.93,86.26,86.32,57368.0,71.9033,71.9033,71.3491,71.3988,57368.0
2021-12-03 11:50:00,86.31,86.31,85.82,85.91,50303.0,71.3905,71.3905,70.9852,71.0596,50303.0
2021-12-03 12:00:00,85.9,86.1,85.74,85.8,37797.0,71.0514,71.2168,70.919,70.9686,37797.0
2021-12-03 12:10:00,85.81,86.41,85.8,86.27,37828.0,70.9769,71.4732,70.9686,71.3574,37828.0
2021-12-03 12:20:00,86.27,86.48,86.1,86.21,81526.0,71.3574,71.5311,71.2168,71.3078,81526.0
2021-12-03 12:30:00,86.21,86.35,85.69,86.31,60343.0,71.3078,71.4236,70.8777,71.3905,60343.0
2021-12-03 12:40:00,86.31,86.54,86.13,86.24,80794.0,71.3905,71.5807,71.2416,71.3326,80794.0
2021-12-03 12:50:00,86.23,86.31,85.8,85.9,67014.0,71.3243,71.3905,70.9686,71.0514,67014.0
2021-12-03 13:00:00,85.88,86.32,85.74,86.31,37162.0,71.0348,71.3988,70.919,71.3905,37162.0
2021-12-03 13:10:00,86.25,86.66,86.14,86.6,41383.0,71.3409,71.68,71.2499,71.6304,41383.0
2021-12-03 13:20:00,86.65,86.67,86.15,86.16,32531.0,71.6717,71.6883,71.2581,71.2664,32531.0
2021-12-03 13:30:00,86.12,86.15,85.66,85.71,47423.0,71.2333,71.2581,70.8528,70.8942,47423.0
2021-12-03 13:40:00,85.72,85.89,85.62,85.82,33745.0,70.9025,71.0431,70.8198,70.9852,33745.0
2021-12-03 13:50:00,85.84,86.02,85.7,85.75,41492.0,71.0017,71.1506,70.8859,70.9273,41492.0
2021-12-03 14:00:00,85.76,85.82,85.4,85.42,89320.0,70.9356,70.9852,70.6378,70.6543,89320.0
2021-12-03 14:10:00,85.48,85.68,85.41,85.5,53545.0,70.704,70.8694,70.6461,70.7205,53545.0
2021-12-03 14:20:00,85.49,85.8,85.33,85.76,70126.0,70.7122,70.9686,70.5799,70.9356,70126.0
2021-12-03 14:30:00,85.74,85.82,85.32,85.38,36177.0,70.919,70.9852,70.5716,70.6213,36177.0
2021-12-03 14:40:00,85.38,85.63,85.34,85.41,35105.0,70.6213,70.828,70.5882,70.6461,35105.0
2021-12-03 14:50:00,85.41,85.58,85.26,85.42,48295.0,70.6461,70.7867,70.522,70.6543,48295.0
2021-12-03 15:00:00,85.38,85.64,85.15,85.19,48861.0,70.6213,70.8363,70.431,70.4641,48861.0
2021-12-03 15:10:00,85.17,85.5,85.17,85.25,81701.0,70.4476,70.7205,70.4476,70.5137,81701.0
2021-12-03 15:20:00,85.34,86.11,85.31,86.03,82906.0,70.5882,71.2251,70.5634,71.1589,82906.0
2021-12-03 15:30:00,85.99,86.41,85.94,86.12,121554.0,71.1258,71.4732,71.0844,71.2333,121554.0
2021-12-03 15:40:00,86.15,86.22,85.55,85.81,80091.0,71.2581,71.316,70.7619,70.9769,80091.0
2021-12-03 15:50:00,85.78,86.27,85.68,85.99,387585.0,70.9521,71.3574,70.8694,71.1258,387585.0
2021-12-06 09:30:00,88.0,88.24,86.81,87.06,102641.0,72.7884,72.9869,71.8041,72.0108,102641.0
2021-12-06 09:40:00,87.09,88.36,87.08,87.73,77891.0,72.0357,73.0861,72.0274,72.565,77891.0
2021-12-06 09:50:00,87.67,88.1,87.32,87.93,53670.0,72.5154,72.8711,72.2259,72.7305,53670.0
2021-12-06 10:00:00,87.93,88.04,87.4,88.0,72772.0,72.7305,72.8214,72.2921,72.7884,72772.0
2021-12-06 10:10:00,88.03,88.32,87.77,87.87,87299.0,72.8132,73.053,72.5981,72.6808,87299.0
2021-12-06 10:20:00,87.88,88.37,87.83,88.31,47632.0,72.6891,73.0944,72.6477,73.0448,47632.0
2021-12-06 10:30:00,88.25,88.33,87.83,88.13,61116.0,72.9951,73.0613,72.6477,72.8959,61116.0
2021-12-06 10:40:00,88.1,88.58,88.04,88.48,84577.0,72.8711,73.2681,72.8214,73.1854,84577.0
2021-12-06 10:50:00,88.47,88.66,88.23,88.52,60723.0,73.1771,73.3343,72.9786,73.2185,60723.0
2021-12-06 11:00:00,88.5,88.5,87.9,87.99,54484.0,73.2019,73.2019,72.7056,72.7801,54484.0
2021-12-06 11:10:00,88.0,88.34,87.74,88.27,82322.0,72.7884,73.0696,72.5733,73.0117,82322.0
2021-12-06 11:20:00,88.3,88.36,88.08,88.08,28511.0,73.0365,73.0861,72.8545,72.8545,28511.0
2021-12-06 11:30:00,88.1,88.25,87.92,88.15,36478.0,72.8711,72.9951,72.7222,72.9124,36478.0
2021-12-06 11:40:00,88.07,88.07,87.5,87.54,43518.0,72.8463,72.8463,72.3748,72.4079,43518.0
2021-12-06 11:50:00,87.54,87.88,87.54,87.74,15270.0,72.4079,72.6891,72.4079,72.5733,15270.0
2021-12-06 12:00:00,87.78,88.01,87.67,88.01,18812.0,72.6064,72.7966,72.5154,72.7966,18812.0
2021-12-06 12:10:00,88.02,88.24,87.98,88.07,16979.0,72.8049,72.9869,72.7718,72.8463,16979.0
2021-12-06 12:20:00,88.04,88.2,87.94,88.11,23579.0,72.8214,72.9538,72.7387,72.8793,23579.0
2021-12-06 12:30:00,88.11,88.31,88.06,88.13,32636.0,72.8793,73.0448,72.838,72.8959,32636.0
2021-12-06 12:40:00,88.17,88.4,88.11,88.38,17405.0,72.929,73.1192,72.8793,73.1027,17405.0
2021-12-06 12:50:00,88.36,88.51,88.29,88.51,24356.0,73.0861,73.2102,73.0282,73.2102,24356.0
2021-12-06 13:00:00,88.53,88.64,88.36,88.59,27878.0,73.2267,73.3177,73.0861,73.2764,27878.0
2021-12-06 13:10:00,88.6,88.72,88.47,88.61,58139.0,73.2846,73.3839,73.1771,73.2929,58139.0
2021-12-06 13:20:00,88.56,88.85,88.55,88.7,37503.0,73.2516,73.4914,73.2433,73.3674,37503.0
2021-12-06 13:30:00,88.72,88.94,88.64,88.81,26500.0,73.3839,73.5659,73.3177,73.4583,26500.0
2021-12-06 13:40:00,88.77,88.98,88.75,88.97,22913.0,73.4253,73.599,73.4087,73.5907,22913.0
2021-12-06 13:50:00,88.95,89.08,88.8,88.97,31058.0,73.5741,73.6817,73.4501,73.5907,31058.0
2021-12-06 14:00:00,89.0,89.12,88.53,88.54,42982.0,73.6155,73.7148,73.2267,73.235,42982.0
2021-12-06 14:10:00,88.55,88.92,88.55,88.79,40856.0,73.2433,73.5493,73.2433,73.4418,40856.0
2021-12-06 14:20:00,88.76,88.83,88.47,88.79,32160.0,73.417,73.4749,73.1771,73.4418,32160.0
2021-12-06 14:30:00,88.81,88.98,88.69,88.87,29216.0,73.4583,73.599,73.3591,73.508,29216.0
2021-12-06 14:40:00,88.89,88.92,88.5,88.59,34407.0,73.5245,73.5493,73.2019,73.2764,34407.0
2021-12-06 14:50:00,88.6,88.6,88.34,88.39,42839.0,73.2846,73.2846,73.0696,73.1109,42839.0
2021-12-06 15:00:00,88.38,88.72,88.26,88.7,58013.0,73.1027,73.3839,73.0034,73.3674,58013.0
2021-12-06 15:10:00,88.67,88.67,88.32,88.35,46056.0,73.3425,73.3425,73.053,73.0779,46056.0
2021-12-06 15:20:00,88.36,88.43,88.11,88.23,42655.0,73.0861,73.144,72.8793,72.9786,42655.0
2021-12-06 15:30:00,88.25,88.29,87.83,88.01,58474.0,72.9951,73.0282,72.6477,72.7966,58474.0
2021-12-06 15:40:00,87.98,88.06,87.84,88.0,42360.0,72.7718,72.838,72.656,72.7884,42360.0
2021-12-06 15:50:00,87.96,87.97,87.5,87.54,276822.0,72.7553,72.7635,72.3748,72.4079,276822.0
2021-12-07 09:30:00,89.0,89.95,88.93,89.69,217617.0,73.6155,74.4013,73.5576,74.1862,217617.0
2021-12-07 09:40:00,89.72,90.26,89.45,90.2,212626.0,74.211,74.6577,73.9877,74.6081,212626.0
2021-12-07 09:50:00,90.2,90.72,90.09,90.66,121008.0,74.6081,75.0382,74.5171,74.9886,121008.0
2021-12-07 10:00:00,90.63,91.0,90.5,91.0,233897.0,74.9637,75.2698,74.8562,75.2698,233897.0
2021-12-07 10:10:00,91.03,91.3,90.82,90.97,135727.0,75.2946,75.5179,75.1209,75.245,135727.0
2021-12-07 10:20:00,91.01,91.23,90.88,91.11,64760.0,75.2781,75.46,75.1705,75.3608,64760.0
2021-12-07 10:30:00,91.15,91.45,91.04,91.04,168067.0,75.3939,75.642,75.3029,75.3029,168067.0
2021-12-07 10:40:00,91.11,91.85,91.04,91.74,90126.0,75.3608,75.9728,75.3029,75.8819,90126.0
2021-12-07 10:50:00,91.78,91.92,91.43,91.66,83002.0,75.9149,76.0307,75.6255,75.8157,83002.0
2021-12-07 11:00:00,91.71,91.71,91.41,91.54,27635.0,75.857,75.857,75.6089,75.7164,27635.0
2021-12-07 11:10:00,91.53,91.54,91.18,91.41,37465.0,75.7082,75.7164,75.4187,75.6089,37465.0
2021-12-07 11:20:00,91.41,91.41,91.12,91.23,36777.0,75.6089,75.6089,75.369,75.46,36777.0
2021-12-07 11:30:00,91.23,91.26,90.84,90.88,42393.0,75.46,75.4848,75.1374,75.1705,42393.0
2021-12-07 11:40:00,90.9,91.05,90.76,90.8,22851.0,75.1871,75.3111,75.0713,75.1044,22851.0
2021-12-07 11:50:00,90.83,91.12,90.83,91.01,25105.0,75.1292,75.369,75.1292,75.2781,25105.0
2021-12-07 12:00:00,91.0,91.2,91.0,91.1,36265.0,75.2698,75.4352,75.2698,75.3525,36265.0
2021-12-07 12:10:00,91.12,91.23,91.02,91.06,45405.0,75.369,75.46,75.2863,75.3194,45405.0
2021-12-07 12:20:00,91.05,91.32,90.99,91.25,68760.0,75.3111,75.5345,75.2615,75.4766,68760.0
2021-12-07 12:30:00,91.28,91.35,91.17,91.32,30338.0,75.5014,75.5593,75.4104,75.5345,30338.0
2021-12-07 12:40:00,91.3,91.31,90.99,91.05,22670.0,75.5179,75.5262,75.2615,75.3111,22670.0
2021-12-07 12:50:00,91.06,91.27,91.06,91.16,17824.0,75.3194,75.4931,75.3194,75.4021,17824.0
2021-12-07 13:00:00,91.14,91.23,90.79,90.84,19157.0,75.3856,75.46,75.0961,75.1374,19157.0
2021-12-07 13:10:00,90.85,90.95,90.55,90.93,66450.0,75.1457,75.2284,74.8976,75.2119,66450.0
2021-12-07 13:20:00,90.95,91.14,90.91,91.06,67993.0,75.2284,75.3856,75.1953,75.3194,67993.0
2021-12-07 13:30:00,91.07,91.11,90.79,90.96,25574.0,75.3277,75.3608,75.0961,75.2367,25574.0
2021-12-07 13:40:00,90.96,91.14,90.96,91.08,58167.0,75.2367,75.3856,75.2367,75.336,58167.0
2021-12-07 13:50:00,91.14,91.41,91.14,91.26,72981.0,75.3856,75.6089,75.3856,75.4848,72981.0
2021-12-07 14:00:00,91.27,91.32,91.13,91.29,53441.0,75.4931,75.5345,75.3773,75.5097,53441.0
2021-12-07 14:10:00,91.3,91.51,91.12,91.41,42946.0,75.5179,75.6916,75.369,75.6089,42946.0
2021-12-07 14:20:00,91.39,91.64,91.39,91.52,39453.0,75.5924,75.7991,75.5924,75.6999,39453.0
2021-12-07 14:30:00,91.52,91.56,91.3,91.4,62189.0,75.6999,75.733,75.5179,75.6006,62189.0
2021-12-07 14:40:00,91.4,91.43,91.19,91.2,57489.0,75.6006,75.6255,75.4269,75.4352,57489.0
2021-12-07 14:50:00,91.21,91.4,91.13,91.36,76987.0,75.4435,75.6006,75.3773,75.5676,76987.0
2021-12-07 15:00:00,91.34,91.67,91.29,91.53,48197.0,75.551,75.824,75.5097,75.7082,48197.0
2021-12-07 15:10:00,91.53,91.56,91.35,91.38,79048.0,75.7082,75.733,75.5593,75.5841,79048.0
2021-12-07 15:20:00,91.4,91.44,90.84,90.87,84494.0,75.6006,75.6337,75.1374,75.1623,84494.0
2021-12-07 15:30:00,90.85,90.85,90.52,90.58,63422.0,75.1457,75.1457,74.8728,74.9224,63422.0
2021-12-07 15:40:00,90.59,90.71,90.43,90.61,79801.0,74.9307,75.0299,74.7983,74.9472,79801.0
2021-12-07 15:50:00,90.57,90.73,90.3,90.58,340650.0,74.9141,75.0465,74.6908,74.9224,340650.0
2021-12-08 09:30:00,90.73,91.3,90.07,90.14,76021.0,75.0465,75.5179,74.5005,74.5584,76021.0
2021-12-08 09:40:00,90.21,90.57,89.6,89.72,131089.0,74.6163,74.9141,74.1118,74.211,131089.0
2021-12-08 09:50:00,89.84,90.05,89.46,89.58,77314.0,74.3103,74.484,73.996,74.0952,77314.0
2021-12-08 10:00:00,89.57,89.84,89.19,89.76,74341.0,74.087,74.3103,73.7727,74.2441,74341.0
2021-12-08 10:10:00,89.75,90.3,89.65,90.15,107765.0,74.2359,74.6908,74.1531,74.5667,107765.0
2021-12-08 10:20:00,90.13,90.4,89.83,89.86,95705.0,74.5502,74.7735,74.302,74.3268,95705.0
2021-12-08 10:30:00,89.79,89.96,89.65,89.76,55206.0,74.2689,74.4096,74.1531,74.2441,55206.0
2021-12-08 10:40:00,89.76,90.07,89.65,89.94,44509.0,74.2441,74.5005,74.1531,74.393,44509.0
2021-12-08 10:50:00,89.91,89.98,89.56,89.62,31568.0,74.3682,74.4261,74.0787,74.1283,31568.0
2021-12-08 11:00:00,89.67,89.92,89.6,89.77,23692.0,74.1697,74.3765,74.1118,74.2524,23692.0
2021-12-08 11:10:00,89.81,90.28,89.8,90.09,36673.0,74.2855,74.6742,74.2772,74.5171,36673.0
2021-12-08 11:20:00,90.05,90.25,90.02,90.14,52898.0,74.484,74.6494,74.4592,74.5584,52898.0
2021-12-08 11:30:00,90.17,90.29,90.0,90.29,129320.0,74.5833,74.6825,74.4426,74.6825,129320.0
2021-12-08 11:40:00,90.28,90.37,90.09,90.28,134653.0,74.6742,74.7487,74.5171,74.6742,134653.0
2021-12-08 11:50:00,90.3,90.39,89.85,89.9,65713.0,74.6908,74.7652,74.3186,74.3599,65713.0
2021-12-08 12:00:00,89.86,89.98,89.72,89.85,18814.0,74.3268,74.4261,74.211,74.3186,18814.0
2021-12-08 12:10:00,89.82,89.9,89.74,89.83,18788.0,74.2938,74.3599,74.2276,74.302,18788.0
2021-12-08 12:20:00,89.85,89.89,89.74,89.74,25835.0,74.3186,74.3517,74.2276,74.2276,25835.0
2021-12-08 12:30:00,89.76,89.84,89.67,89.76,18739.0,74.2441,74.3103,74.1697,74.2441,18739.0
2021-12-08 12:40:00,89.76,89.79,89.65,89.68,16576.0,74.2441,74.2689,74.1531,74.178,16576.0
2021-12-08 12:50:00,89.68,89.73,89.48,89.59,24416.0,74.178,74.2193,74.0125,74.1035,24416.0
2021-12-08 13:00:00,89.59,89.76,89.53,89.71,32558.0,74.1035,74.2441,74.0539,74.2028,32558.0
2021-12-08 13:10:00,89.71,89.78,89.57,89.71,25040.0,74.2028,74.2607,74.087,74.2028,25040.0
2021-12-08 13:20:00,89.7,89.7,89.48,89.53,27234.0,74.1945,74.1945,74.0125,74.0539,27234.0
2021-12-08 13:30:00,89.56,89.59,89.45,89.59,19192.0,74.0787,74.1035,73.9877,74.1035,19192.0
2021-12-08 13:40:00,89.58,90.09,89.58,90.09,40591.0,74.0952,74.5171,74.0952,74.5171,40591.0
2021-12-08 13:50:00,90.08,90.11,89.82,89.88,49232.0,74.5088,74.5336,74.2938,74.3434,49232.0
2021-12-08 14:00:00,89.91,90.01,89.83,89.95,47308.0,74.3682,74.4509,74.302,74.4013,47308.0
2021-12-08 14:10:00,89.96,90.0,89.81,89.88,47173.0,74.4096,74.4426,74.2855,74.3434,47173.0
2021-12-08 14:20:00,89.88,90.14,89.7,89.81,25317.0,74.3434,74.5584,74.1945,74.2855,25317.0
2021-12-08 14:30:00,89.86,90.12,89.84,90.12,20320.0,74.3268,74.5419,74.3103,74.5419,20320.0
2021-12-08 14:40:00,90.11,90.17,90.04,90.1,32724.0,74.5336,74.5833,74.4757,74.5254,32724.0
2021-12-08 14:50:00,90.12,90.14,89.72,89.81,26367.0,74.5419,74.5584,74.211,74.2855,26367.0
2021-12-08 15:00:00,89.82,89.92,89.74,89.86,25303.0,74.2938,74.3765,74.2276,74.3268,25303.0
2021-12-08 15:10:00,89.87,90.05,89.8,89.98,46745.0,74.3351,74.484,74.2772,74.4261,46745.0
2021-12-08 15:20:00,90.0,90.2,89.98,90.13,27543.0,74.4426,74.6081,74.4261,74.5502,27543.0
2021-12-08 15:30:00,90.11,90.43,90.03,90.33,66259.0,74.5336,74.7983,74.4675,74.7156,66259.0
2021-12-08 15:40:00,90.34,90.36,90.14,90.16,38396.0,74.7239,74.7404,74.5584,74.575,38396.0
2021-12-08 15:50:00,90.18,90.38,90.03,90.08,109601.0,74.5915,74.757,74.4675,74.5088,109601.0
2021-12-09 09:30:00,89.76,89.91,89.32,89.44,92231.0,74.2441,74.3682,73.8802,73.9794,92231.0
2021-12-09 09:40:00,89.49,89.58,88.96,89.02,36227.0,74.0208,74.0952,73.5824,73.632,36227.0
2021-12-09 09:50:00,89.07,89.07,88.83,89.01,34336.0,73.6734,73.6734,73.4749,73.6238,34336.0
2021-12-09 10:00:00,88.94,89.31,88.69,89.15,48266.0,73.5659,73.8719,73.3591,73.7396,48266.0
2021-12-09 10:10:00,89.11,89.3,88.93,89.05,79556.0,73.7065,73.8636,73.5576,73.6569,79556.0
2021-12-09 10:20:00,89.09,89.14,88.63,88.75,26297.0,73.6899,73.7313,73.3095,73.4087,26297.0
2021-12-09 10:30:00,88.76,88.88,88.69,88.76,54712.0,73.417,73.5162,73.3591,73.417,54712.0
2021-12-09 10:40:00,88.72,88.99,88.7,88.92,45433.0,73.3839,73.6072,73.3674,73.5493,45433.0
2021-12-09 10:50:00,88.93,88.94,88.42,88.75,28417.0,73.5576,73.5659,73.1358,73.4087,28417.0
2021-12-09 11:00:00,88.78,88.86,88.54,88.75,29916.0,73.4335,73.4997,73.235,73.4087,29916.0
2021-12-09 11:10:00,88.72,88.77,88.55,88.74,21109.0,73.3839,73.4253,73.2433,73.4004,21109.0
2021-12-09 11:20:00,88.76,88.97,88.67,88.77,30642.0,73.417,73.5907,73.3425,73.4253,30642.0
2021-12-09 11:30:00,88.76,88.76,88.58,88.58,38373.0,73.417,73.417,73.2681,73.2681,38373.0
2021-12-09 11:40:00,88.59,88.66,88.38,88.53,67743.0,73.2764,73.3343,73.1027,73.2267,67743.0
2021-12-09 11:50:00,88.51,88.64,88.47,88.6,31477.0,73.2102,73.3177,73.1771,73.2846,31477.0
2021-12-09 12:00:00,88.59,88.67,88.23,88.39,27531.0,73.2764,73.3425,72.9786,73.1109,27531.0
2021-12-09 12:10:00,88.4,88.58,88.37,88.38,31043.0,73.1192,73.2681,73.0944,73.1027,31043.0
2021-12-09 12:20:00,88.4,88.7,88.4,88.61,83287.0,73.1192,73.3674,73.1192,73.2929,83287.0
2021-12-09 12:30:00,88.6,88.67,88.54,88.66,75775.0,73.2846,73.3425,73.235,73.3343,75775.0
2021-12-09 12:40:00,88.68,88.84,88.61,88.72,46115.0,73.3508,73.4832,73.2929,73.3839,46115.0
2021-12-09 12:50:00,88.71,88.95,88.71,88.83,56081.0,73.3756,73.5741,73.3756,73.4749,56081.0
2021-12-09 13:00:00,88.81,89.0,88.77,88.91,112336.0,73.4583,73.6155,73.4253,73.5411,112336.0
2021-12-09 13:10:00,88.9,88.98,88.77,88.89,157275.0,73.5328,73.599,73.4253,73.5245,157275.0
2021-12-09 13:20:00,88.87,88.91,88.67,88.67,64952.0,73.508,73.5411,73.3425,73.3425,64952.0
2021-12-09 13:30:00,88.69,88.92,88.62,88.81,35710.0,73.3591,73.5493,73.3012,73.4583,35710.0
2021-12-09 13:40:00,88.86,88.9,88.76,88.84,24478.0,73.4997,73.5328,73.417,73.4832,24478.0
2021-12-09 13:50:00,88.81,88.9,88.73,88.77,30276.0,73.4583,73.5328,73.3922,73.4253,30276.0
2021-12-09 14:00:00,88.78,89.1,88.78,88.97,35068.0,73.4335,73.6982,73.4335,73.5907,35068.0
2021-12-09 14:10:00,88.99,89.08,88.95,89.02,21328.0,73.6072,73.6817,73.5741,73.632,21328.0
2021-12-09 14:20:00,89.02,89.13,88.95,88.96,34859.0,73.632,73.723,73.5741,73.5824,34859.0
2021-12-09 14:30:00,88.95,88.95,88.54,88.59,50009.0,73.5741,73.5741,73.235,73.2764,50009.0
2021-12-09 14:40:00,88.61,88.71,88.56,88.69,15906.0,73.2929,73.3756,73.2516,73.3591,15906.0
2021-12-09 14:50:00,88.68,88.71,88.5,88.62,24049.0,73.3508,73.3756,73.2019,73.3012,24049.0
2021-12-09 15:00:00,88.61,88.8,88.57,88.64,53381.0,73.2929,73.4501,73.2598,73.3177,53381.0
2021-12-09 15:10:00,88.62,88.85,88.52,88.82,44326.0,73.3012,73.4914,73.2185,73.4666,44326.0
2021-12-09 15:20:00,88.84,89.17,88.78,89.09,94466.0,73.4832,73.7561,73.4335,73.6899,94466.0
2021-12-09 15:30:00,89.08,89.29,89.07,89.29,44448.0,73.6817,73.8554,73.6734,73.8554,44448.0
2021-12-09 15:40:00,89.25,89.35,89.12,89.26,70501.0,73.8223,73.905,73.7148,73.8306,70501.0
2021-12-09 15:50:00,89.27,89.37,88.79,88.9,297764.0,73.8388,73.9215,73.4418,73.5328,297764.0
2021-12-10 09:30:00,89.91,89.99,88.88,88.96,71264.0,74.3682,74.4344,73.5162,73.5824,71264.0
2021-12-10 09:40:00,89.02,89.13,87.96,88.12,52241.0,73.632,73.723,72.7553,72.8876,52241.0
2021-12-10 09:50:00,88.14,88.36,87.9,88.03,71132.0,72.9042,73.0861,72.7056,72.8132,71132.0
2021-12-10 10:00:00,88.06,88.16,87.8,88.09,51527.0,72.838,72.9207,72.6229,72.8628,51527.0
2021-12-10 10:10:00,88.07,88.47,87.95,88.37,53745.0,72.8463,73.1771,72.747,73.0944,53745.0
2021-12-10 10:20:00,88.35,88.38,87.9,88.11,43535.0,73.0779,73.1027,72.7056,72.8793,43535.0
2021-12-10 10:30:00,88.11,88.64,88.04,88.52,37232.0,72.8793,73.3177,72.8214,73.2185,37232.0
2021-12-10 10:40:00,88.5,88.81,88.47,88.52,47446.0,73.2019,73.4583,73.1771,73.2185,47446.0
2021-12-10 10:50:00,88.51,88.77,88.35,88.47,30956.0,73.2102,73.4253,73.0779,73.1771,30956.0
2021-12-10 11:00:00,88.45,88.52,87.7,87.79,104409.0,73.1606,73.2185,72.5402,72.6147,104409.0
2021-12-10 11:10:00,87.8,87.85,87.4,87.53,67796.0,72.6229,72.6643,72.2921,72.3996,67796.0
2021-12-10 11:20:00,87.53,87.79,87.48,87.74,37338.0,72.3996,72.6147,72.3582,72.5733,37338.0
2021-12-10 11:30:00,87.72,87.86,87.65,87.76,50208.0,72.5568,72.6726,72.4989,72.5898,50208.0
2021-12-10 11:40:00,87.78,87.93,87.66,87.83,51210.0,72.6064,72.7305,72.5071,72.6477,51210.0
2021-12-10 11:50:00,87.84,87.91,87.7,87.85,48561.0,72.656,72.7139,72.5402,72.6643,48561.0
2021-12-10 12:00:00,87.88,88.03,87.78,87.84,60177.0,72.6891,72.8132,72.6064,72.656,60177.0
2021-12-10 12:10:00,87.87,87.97,87.5,87.5,36053.0,72.6808,72.7635,72.3748,72.3748,36053.0
2021-12-10 12:20:00,87.51,87.74,87.49,87.61,31690.0,72.3831,72.5733,72.3665,72.4658,31690.0
2021-12-10 12:30:00,87.63,87.79,87.57,87.7,35292.0,72.4823,72.6147,72.4327,72.5402,35292.0
2021-12-10 12:40:00,87.7,87.74,87.51,87.57,50280.0,72.5402,72.5733,72.3831,72.4327,50280.0
2021-12-10 12:50:00,87.54,87.59,87.31,87.34,37376.0,72.4079,72.4492,72.2176,72.2424,37376.0
2021-12-10 13:00:00,87.36,87.65,87.36,87.54,26238.0,72.259,72.4989,72.259,72.4079,26238.0
2021-12-10 13:10:00,87.56,87.58,87.44,87.54,24813.0,72.4244,72.441,72.3252,72.4079,24813.0
2021-12-10 13:20:00,87.52,87.59,87.4,87.45,25061.0,72.3913,72.4492,72.2921,72.3334,25061.0
2021-12-10 13:30:00,87.44,87.59,87.32,87.57,62706.0,72.3252,72.4492,72.2259,72.4327,62706.0
2021-12-10 13:40:00,87.57,87.77,87.49,87.68,25063.0,72.4327,72.5981,72.3665,72.5237,25063.0
2021-12-10 13:50:00,87.69,87.82,87.64,87.82,30995.0,72.5319,72.6395,72.4906,72.6395,30995.0
2021-12-10 14:00:00,87.78,88.11,87.78,88.0,79520.0,72.6064,72.8793,72.6064,72.7884,79520.0
2021-12-10 14:10:00,88.02,88.55,87.94,88.54,104409.0,72.8049,73.2433,72.7387,73.235,104409.0
2021-12-10 14:20:00,88.55,88.76,88.47,88.72,30037.0,73.2433,73.417,73.1771,73.3839,30037.0
2021-12-10 14:30:00,88.71,88.81,88.5,88.69,40181.0,73.3756,73.4583,73.2019,73.3591,40181.0
2021-12-10 14:40:00,88.69,88.79,88.65,88.76,32905.0,73.3591,73.4418,73.326,73.417,32905.0
2021-12-10 14:50:00,88.75,88.75,88.44,88.52,27958.0,73.4087,73.4087,73.1523,73.2185,27958.0
2021-12-10 15:00:00,88.53,88.74,88.5,88.74,32252.0,73.2267,73.4004,73.2019,73.4004,32252.0
2021-12-10 15:10:00,88.72,88.8,88.57,88.74,35686.0,73.3839,73.4501,73.2598,73.4004,35686.0
2021-12-10 15:20:00,88.73,89.03,88.72,89.0,33733.0,73.3922,73.6403,73.3839,73.6155,33733.0
2021-12-10 15:30:00,89.01,89.39,88.99,89.39,68047.0,73.6238,73.9381,73.6072,73.9381,68047.0
2021-12-10 15:40:00,89.39,89.7,89.31,89.7,79381.0,73.9381,74.1945,73.8719,74.1945,79381.0
2021-12-10 15:50:00,89.7,89.75,89.59,89.67,335866.0,74.1945,74.2359,74.1035,74.1697,335866.0
2021-12-13 09:30:00,88.8,89.52,88.54,88.55,161308.0,73.4501,74.0456,73.235,73.2433,161308.0
2021-12-13 09:40:00,88.55,88.9,88.25,88.29,47301.0,73.2433,73.5328,72.9951,73.0282,47301.0
2021-12-13 09:50:00,88.25,88.39,87.58,87.82,166497.0,72.9951,73.1109,72.441,72.6395,166497.0
2021-12-13 10:00:00,87.78,87.78,87.22,87.63,85080.0,72.6064,72.6064,72.1432,72.4823,85080.0
2021-12-13 10:10:00,87.65,87.77,87.45,87.61,44434.0,72.4989,72.5981,72.3334,72.4658,44434.0
2021-12-13 10:20:00,87.64,87.73,87.29,87.52,52006.0,72.4906,72.565,72.2011,72.3913,52006.0
2021-12-13 10:30:00,87.52,87.95,87.36,87.84,65097.0,72.3913,72.747,72.259,72.656,65097.0
2021-12-13 10:40:00,87.89,88.04,87.57,87.92,75598.0,72.6974,72.8214,72.4327,72.7222,75598.0
2021-12-13 10:50:00,87.92,87.93,87.44,87.63,87378.0,72.7222,72.7305,72.3252,72.4823,87378.0
2021-12-13 11:00:00,87.66,87.67,87.46,87.48,40530.0,72.5071,72.5154,72.3417,72.3582,40530.0
2021-12-13 11:10:00,87.48,87.5,87.2,87.26,54151.0,72.3582,72.3748,72.1266,72.1763,54151.0
2021-12-13 11:20:00,87.28,87.29,86.9,86.94,62943.0,72.1928,72.2011,71.8785,71.9116,62943.0
2021-12-13 11:30:00,86.96,87.24,86.93,86.99,44516.0,71.9281,72.1597,71.9033,71.9529,44516.0
2021-12-13 11:40:00,87.01,87.24,86.88,87.0,80934.0,71.9695,72.1597,71.862,71.9612,80934.0
2021-12-13 11:50:00,87.01,87.19,86.82,87.18,28431.0,71.9695,72.1184,71.8123,72.1101,28431.0
2021-12-13 12:00:00,87.17,87.64,87.1,87.63,31633.0,72.1018,72.4906,72.0439,72.4823,31633.0
2021-12-13 12:10:00,87.62,87.79,87.47,87.79,57199.0,72.474,72.6147,72.35,72.6147,57199.0
2021-12-13 12:20:00,87.8,88.0,87.75,87.88,22971.0,72.6229,72.7884,72.5816,72.6891,22971.0
2021-12-13 12:30:00,87.9,88.11,87.86,87.96,17036.0,72.7056,72.8793,72.6726,72.7553,17036.0
2021-12-13 12:40:00,87.98,88.02,87.74,87.74,20384.0,72.7718,72.8049,72.5733,72.5733,20384.0
2021-12-13 12:50:00,87.76,87.95,87.66,87.95,19331.0,72.5898,72.747,72.5071,72.747,19331.0
2021-12-13 13:00:00,87.95,87.95,87.72,87.86,23061.0,72.747,72.747,72.5568,72.6726,23061.0
2021-12-13 13:10:00,87.87,87.97,87.7,87.92,25805.0,72.6808,72.7635,72.5402,72.7222,25805.0
2021-12-13 13:20:00,87.93,88.05,87.92,88.05,38450.0,72.7305,72.8297,72.7222,72.8297,38450.0
2021-12-13 13:30:00,88.05,88.14,87.9,87.91,38977.0,72.8297,72.9042,72.7056,72.7139,38977.0
2021-12-13 13:40:00,87.94,88.11,87.83,87.92,27291.0,72.7387,72.8793,72.6477,72.7222,27291.0
2021-12-13 13:50:00,87.95,88.03,87.83,87.94,37677.0,72.747,72.8132,72.6477,72.7387,37677.0
2021-12-13 14:00:00,87.95,88.38,87.91,88.36,39064.0,72.747,73.1027,72.7139,73.0861,39064.0
2021-12-13 14:10:00,88.38,88.5,88.34,88.4,62600.0,73.1027,73.2019,73.0696,73.1192,62600.0
2021-12-13 14:20:00,88.42,88.59,88.29,88.31,33380.0,73.1358,73.2764,73.0282,73.0448,33380.0
2021-12-13 14:30:00,88.31,88.58,88.28,88.52,53157.0,73.0448,73.2681,73.02,73.2185,53157.0
2021-12-13 14:40:00,88.52,88.64,88.39,88.4,57969.0,73.2185,73.3177,73.1109,73.1192,57969.0
2021-12-13 14:50:00,88.41,88.51,88.28,88.3,32293.0,73.1275,73.2102,73.02,73.0365,32293.0
2021-12-13 15:00:00,88.32,88.47,88.21,88.21,51651.0,73.053,73.1771,72.9621,72.9621,51651.0
2021-12-13 15:10:00,88.21,88.51,88.18,88.46,52342.0,72.9621,73.2102,72.9372,73.1688,52342.0
2021-12-13 15:20:00,88.47,88.55,88.34,88.52,44006.0,73.1771,73.2433,73.0696,73.2185,44006.0
2021-12-13 15:30:00,88.52,88.64,88.22,88.35,62484.0,73.2185,73.3177,72.9703,73.0779,62484.0
2021-12-13 15:40:00,88.34,88.41,88.02,88.1,125695.0,73.0696,73.1275,72.8049,72.8711,125695.0
2021-12-13 15:50:00,88.05,88.29,87.99,88.04,256036.0,72.8297,73.0282,72.7801,72.8214,256036.0
2021-12-14 09:30:00,85.53,85.69,84.55,84.82,108220.0,72.4041,72.5395,71.5745,71.803,108220.0
2021-12-14 09:40:00,84.84,85.25,84.43,84.98,100956.0,71.82,72.167,71.4729,71.9385,100956.0
2021-12-14 09:50:00,85.02,86.25,85.02,86.04,121114.0,71.9723,73.0136,71.9723,72.8358,121114.0
2021-12-14 10:00:00,86.05,86.49,85.98,86.02,62493.0,72.8443,73.2167,72.785,72.8189,62493.0
2021-12-14 10:10:00,86.02,86.03,85.75,85.9,49224.0,72.8189,72.8273,72.5903,72.7173,49224.0
2021-12-14 10:20:00,85.9,86.15,85.82,86.01,61111.0,72.7173,72.9289,72.6496,72.8104,61111.0
2021-12-14 10:30:00,86.03,86.22,85.91,85.95,127479.0,72.8273,72.9882,72.7257,72.7596,127479.0
2021-12-14 10:40:00,85.97,86.15,85.68,85.77,46626.0,72.7765,72.9289,72.531,72.6072,46626.0
2021-12-14 10:50:00,85.77,85.79,85.33,85.58,50553.0,72.6072,72.6242,72.2348,72.4464,50553.0
2021-12-14 11:00:00,85.55,85.65,85.25,85.56,47735.0,72.421,72.5056,72.167,72.4295,47735.0
2021-12-14 11:10:00,85.53,85.99,85.52,85.98,36577.0,72.4041,72.7935,72.3956,72.785,36577.0
2021-12-14 11:20:00,85.98,85.98,85.53,85.73,37495.0,72.785,72.785,72.4041,72.5734,37495.0
2021-12-14 11:30:00,85.76,85.86,85.47,85.86,35206.0,72.5988,72.6834,72.3533,72.6834,35206.0
2021-12-14 11:40:00,85.86,86.01,85.66,85.79,32155.0,72.6834,72.8104,72.5141,72.6242,32155.0
2021-12-14 11:50:00,85.83,85.9,85.25,85.26,41663.0,72.658,72.7173,72.167,72.1755,41663.0
2021-12-14 12:00:00,85.25,85.34,85.1,85.32,20281.0,72.167,72.2432,72.0401,72.2263,20281.0
2021-12-14 12:10:00,85.3,85.55,85.29,85.51,22717.0,72.2094,72.421,72.2009,72.3871,22717.0
2021-12-14 12:20:00,85.53,85.84,85.5,85.64,23379.0,72.4041,72.6665,72.3787,72.4972,23379.0
2021-12-14 12:30:00,85.61,85.7,85.35,85.44,39248.0,72.4718,72.548,72.2517,72.3279,39248.0
2021-12-14 12:40:00,85.44,85.44,85.11,85.17,35739.0,72.3279,72.3279,72.0485,72.0993,35739.0
2021-12-14 12:50:00,85.19,85.32,85.14,85.28,27448.0,72.1162,72.2263,72.0739,72.1924,27448.0
2021-12-14 13:00:00,85.31,85.55,85.27,85.54,28976.0,72.2178,72.421,72.184,72.4125,28976.0
2021-12-14 13:10:00,85.52,85.79,85.52,85.76,19367.0,72.3956,72.6242,72.3956,72.5988,19367.0
2021-12-14 13:20:00,85.79,86.0,85.61,85.99,26901.0,72.6242,72.8019,72.4718,72.7935,26901.0
2021-12-14 13:30:00,86.0,86.14,85.85,86.11,33366.0,72.8019,72.9204,72.675,72.8951,33366.0
2021-12-14 13:40:00,86.1,86.18,85.86,86.12,34850.0,72.8866,72.9543,72.6834,72.9035,34850.0
2021-12-14 13:50:00,86.09,86.17,85.84,85.88,24530.0,72.8781,72.9458,72.6665,72.7003,24530.0
2021-12-14 14:00:00,85.85,85.91,85.56,85.85,64126.0,72.675,72.7257,72.4295,72.675,64126.0
2021-12-14 14:10:00,85.82,86.17,85.78,86.13,38649.0,72.6496,72.9458,72.6157,72.912,38649.0
2021-12-14 14:20:00,86.15,86.17,85.86,85.86,26264.0,72.9289,72.9458,72.6834,72.6834,26264.0
2021-12-14 14:30:00,85.87,85.94,85.74,85.82,27248.0,72.6919,72.7511,72.5818,72.6496,27248.0
2021-12-14 14:40:00,85.83,85.9,85.53,85.54,19923.0,72.658,72.7173,72.4041,72.4125,19923.0
2021-12-14 14:50:00,85.53,85.62,85.4,85.61,15469.0,72.4041,72.4803,72.294,72.4718,15469.0
2021-12-14 15:00:00,85.58,85.81,85.57,85.62,62378.0,72.4464,72.6411,72.4379,72.4803,62378.0
2021-12-14 15:10:00,85.59,85.71,85.44,85.71,46498.0,72.4549,72.5564,72.3279,72.5564,46498.0
2021-12-14 15:20:00,85.69,85.77,85.58,85.76,41965.0,72.5395,72.6072,72.4464,72.5988,41965.0
2021-12-14 15:30:00,85.75,85.75,85.34,85.35,53659.0,72.5903,72.5903,72.2432,72.2517,53659.0
2021-12-14 15:40:00,85.32,85.38,85.19,85.24,62761.0,72.2263,72.2771,72.1162,72.1586,62761.0
2021-12-14 15:50:00,85.21,85.47,85.07,85.31,206536.0,72.1332,72.3533,72.0147,72.2178,206536.0
2021-12-15 09:30:00,85.56,85.69,83.65,83.68,74688.0,72.4295,72.5395,70.8126,70.838,74688.0
2021-12-15 09:40:00,83.66,83.88,82.66,82.82,92390.0,70.821,71.0073,69.9745,70.11,92390.0
2021-12-15 09:50:00,82.77,83.44,82.71,82.96,62987.0,70.0676,70.6348,70.0168,70.2285,62987.0
2021-12-15 10:00:00,82.97,83.06,82.45,82.47,66625.0,70.2369,70.3131,69.7967,69.8137,66625.0
2021-12-15 10:10:00,82.43,82.65,82.18,82.27,45518.0,69.7798,69.966,69.5682,69.6444,45518.0
2021-12-15 10:20:00,82.26,82.39,82.07,82.31,80927.0,69.6359,69.7459,69.4751,69.6782,80927.0
2021-12-15 10:30:00,82.34,82.75,82.18,82.63,71989.0,69.7036,70.0507,69.5682,69.9491,71989.0
2021-12-15 10:40:00,82.62,82.86,82.35,82.48,59741.0,69.9406,70.1438,69.7121,69.8221,59741.0
2021-12-15 10:50:00,82.48,82.63,82.16,82.57,44263.0,69.8221,69.9491,69.5512,69.8983,44263.0
2021-12-15 11:00:00,82.63,82.91,82.5,82.61,51638.0,69.9491,70.1861,69.8391,69.9322,51638.0
2021-12-15 11:10:00,82.64,82.9,82.62,82.86,25778.0,69.9576,70.1777,69.9406,70.1438,25778.0
2021-12-15 11:20:00,82.82,83.1,82.75,82.76,31093.0,70.11,70.347,70.0507,70.0592,31093.0
2021-12-15 11:30:00,82.74,82.86,82.59,82.86,25470.0,70.0422,70.1438,69.9153,70.1438,25470.0
2021-12-15 11:40:00,82.84,83.12,82.78,83.11,26835.0,70.1269,70.3639,70.0761,70.3555,26835.0
2021-12-15 11:50:00,83.15,83.15,82.8,82.97,35978.0,70.3893,70.3893,70.093,70.2369,35978.0
2021-12-15 12:00:00,82.99,83.15,82.92,83.14,27597.0,70.2539,70.3893,70.1946,70.3808,27597.0
2021-12-15 12:10:00,83.14,83.14,82.79,82.87,37044.0,70.3808,70.3808,70.0846,70.1523,37044.0
2021-12-15 12:20:00,82.88,83.17,82.78,83.16,34080.0,70.1607,70.4062,70.0761,70.3978,34080.0
2021-12-15 12:30:00,83.17,83.37,83.1,83.25,41461.0,70.4062,70.5755,70.347,70.474,41461.0
2021-12-15 12:40:00,83.24,83.26,83.07,83.12,46676.0,70.4655,70.4824,70.3216,70.3639,46676.0
2021-12-15 12:50:00,83.09,83.19,83.02,83.17,29715.0,70.3385,70.4232,70.2793,70.4062,29715.0
2021-12-15 13:00:00,83.17,83.36,83.17,83.31,16312.0,70.4062,70.5671,70.4062,70.5248,16312.0
2021-12-15 13:10:00,83.31,83.44,83.26,83.42,21687.0,70.5248,70.6348,70.4824,70.6179,21687.0
2021-12-15 13:20:00,83.38,83.49,83.33,83.43,20414.0,70.584,70.6771,70.5417,70.6263,20414.0
2021-12-15 13:30:00,83.48,83.63,83.35,83.38,29566.0,70.6687,70.7956,70.5586,70.584,29566.0
2021-12-15 13:40:00,83.38,83.54,83.27,83.51,20113.0,70.584,70.7195,70.4909,70.6941,20113.0
2021-12-15 13:50:00,83.52,83.62,83.37,83.61,21692.0,70.7025,70.7872,70.5755,70.7787,21692.0
2021-12-15 14:00:00,83.45,84.19,83.23,83.97,53096.0,70.6433,71.2697,70.457,71.0835,53096.0
2021-12-15 14:10:00,83.97,84.55,83.87,83.94,43651.0,71.0835,71.5745,70.9988,71.0581,43651.0
2021-12-15 14:20:00,83.91,84.0,83.47,83.73,46484.0,71.0327,71.1089,70.6602,70.8803,46484.0
2021-12-15 14:30:00,83.76,84.27,83.72,84.09,58670.0,70.9057,71.3374,70.8718,71.1851,58670.0
2021-12-15 14:40:00,84.07,84.18,83.85,83.88,38522.0,71.1681,71.2612,70.9819,71.0073,38522.0
2021-12-15 14:50:00,83.85,84.13,83.57,83.67,44486.0,70.9819,71.2189,70.7449,70.8295,44486.0
2021-12-15 15:00:00,83.68,84.05,83.66,83.94,34836.0,70.838,71.1512,70.821,71.0581,34836.0
2021-12-15 15:10:00,83.91,84.41,83.9,84.4,43634.0,71.0327,71.4559,71.0242,71.4475,43634.0
2021-12-15 15:20:00,84.37,85.08,84.37,85.08,40109.0,71.4221,72.0231,71.4221,72.0231,40109.0
2021-12-15 15:30:00,85.07,85.2,84.93,84.96,52214.0,72.0147,72.1247,71.8961,71.9215,52214.0
2021-12-15 15:40:00,84.95,85.05,84.36,84.38,65504.0,71.9131,71.9977,71.4136,71.4305,65504.0
2021-12-15 15:50:00,84.35,84.94,84.32,84.83,194228.0,71.4052,71.9046,71.3798,71.8115,194228.0
2021-12-16 09:30:00,85.94,86.07,85.45,86.01,59537.0,72.7511,72.8612,72.3363,72.8104,59537.0
2021-12-16 09:40:00,85.93,86.6,85.92,86.6,20009.0,72.7427,73.3099,72.7342,73.3099,20009.0
2021-12-16 09:50:00,86.64,86.88,86.15,86.19,55324.0,73.3437,73.5469,72.9289,72.9628,55324.0
2021-12-16 10:00:00,86.21,86.34,86.0,86.22,111020.0,72.9797,73.0898,72.8019,72.9882,111020.0
2021-12-16 10:10:00,86.22,87.17,86.17,87.12,29742.0,72.9882,73.7924,72.9458,73.7501,29742.0
2021-12-16 10:20:00,87.18,87.69,87.18,87.35,56294.0,73.8008,74.2326,73.8008,73.9448,56294.0
2021-12-16 10:30:00,87.38,87.63,87.3,87.38,59350.0,73.9702,74.1818,73.9024,73.9702,59350.0
2021-12-16 10:40:00,87.38,87.86,87.3,87.84,53529.0,73.9702,74.3765,73.9024,74.3596,53529.0
2021-12-16 10:50:00,87.86,88.04,87.69,88.02,46589.0,74.3765,74.5289,74.2326,74.5119,46589.0
2021-12-16 11:00:00,88.02,88.07,87.64,87.7,51423.0,74.5119,74.5543,74.1902,74.241,51423.0
2021-12-16 11:10:00,87.71,88.09,87.68,88.03,52334.0,74.2495,74.5712,74.2241,74.5204,52334.0
2021-12-16 11:20:00,88.04,88.41,87.99,88.29,69461.0,74.5289,74.8421,74.4865,74.7405,69461.0
2021-12-16 11:30:00,88.25,88.52,88.15,88.21,88424.0,74.7066,74.9352,74.622,74.6728,88424.0
2021-12-16 11:40:00,88.21,88.37,88.08,88.28,58728.0,74.6728,74.8082,74.5627,74.732,58728.0
2021-12-16 11:50:00,88.29,88.37,88.13,88.14,46590.0,74.7405,74.8082,74.6051,74.6135,46590.0
2021-12-16 12:00:00,88.11,88.19,87.9,87.96,35394.0,74.5881,74.6558,74.4103,74.4611,35394.0
2021-12-16 12:10:00,87.98,88.11,87.92,87.95,38661.0,74.4781,74.5881,74.4273,74.4527,38661.0
2021-12-16 12:20:00,87.97,88.38,87.96,88.25,178709.0,74.4696,74.8167,74.4611,74.7066,178709.0
2021-12-16 12:30:00,88.25,88.3,88.06,88.11,127271.0,74.7066,74.749,74.5458,74.5881,127271.0
2021-12-16 12:40:00,88.17,88.26,87.99,88.09,38246.0,74.6389,74.7151,74.4865,74.5712,38246.0
2021-12-16 12:50:00,88.09,88.1,87.66,87.7,62577.0,74.5712,74.5797,74.2072,74.241,62577.0
2021-12-16 13:00:00,87.71,88.03,87.71,87.8,44048.0,74.2495,74.5204,74.2495,74.3257,44048.0
2021-12-16 13:10:00,87.78,87.91,87.7,87.77,95747.0,74.3088,74.4188,74.241,74.3003,95747.0
2021-12-16 13:20:00,87.76,87.96,87.71,87.89,92417.0,74.2918,74.4611,74.2495,74.4019,92417.0
2021-12-16 13:30:00,87.89,88.33,87.82,87.82,87776.0,74.4019,74.7744,74.3426,74.3426,87776.0
2021-12-16 13:40:00,87.82,87.94,87.77,87.84,63408.0,74.3426,74.4442,74.3003,74.3596,63408.0
2021-12-16 13:50:00,87.83,87.86,87.48,87.5,61563.0,74.3511,74.3765,74.0548,74.0717,61563.0
2021-12-16 14:00:00,87.52,87.62,87.19,87.23,49547.0,74.0887,74.1733,73.8093,73.8432,49547.0
2021-12-16 14:10:00,87.26,87.29,86.95,87.06,86899.0,73.8686,73.894,73.6061,73.6993,86899.0
2021-12-16 14:20:00,87.06,87.09,86.84,86.89,56493.0,73.6993,73.7247,73.513,73.5553,56493.0
2021-12-16 14:30:00,86.88,86.93,86.66,86.84,47662.0,73.5469,73.5892,73.3606,73.513,47662.0
2021-12-16 14:40:00,86.85,86.88,86.22,86.28,89462.0,73.5215,73.5469,72.9882,73.039,89462.0
2021-12-16 14:50:00,86.29,86.67,86.21,86.65,93772.0,73.0474,73.3691,72.9797,73.3522,93772.0
2021-12-16 15:00:00,86.64,86.64,86.17,86.19,60606.0,73.3437,73.3437,72.9458,72.9628,60606.0
2021-12-16 15:10:00,86.2,86.31,86.06,86.12,45355.0,72.9712,73.0644,72.8527,72.9035,45355.0
2021-12-16 15:20:00,86.11,86.37,86.01,86.34,43145.0,72.8951,73.1152,72.8104,73.0898,43145.0
2021-12-16 15:30:00,86.36,86.43,86.07,86.28,62192.0,73.1067,73.1659,72.8612,73.039,62192.0
2021-12-16 15:40:00,86.26,86.36,85.91,85.91,73486.0,73.022,73.1067,72.7257,72.7257,73486.0
2021-12-16 15:50:00,85.93,86.4,85.93,86.2,224876.0,72.7427,73.1405,72.7427,72.9712,224876.0
2021-12-17 09:30:00,85.79,85.83,84.49,84.57,733963.0,72.6242,72.658,71.5237,71.5914,733963.0
2021-12-17 09:40:00,84.63,84.89,84.2,84.39,71386.0,71.6422,71.8623,71.2782,71.439,71386.0
2021-12-17 09:50:00,84.38,84.41,83.93,84.36,50033.0,71.4305,71.4559,71.0496,71.4136,50033.0
2021-12-17 10:00:00,84.33,84.61,84.11,84.11,53493.0,71.3882,71.6253,71.202,71.202,53493.0
2021-12-17 10:10:00,84.14,84.28,83.54,83.66,66757.0,71.2274,71.3459,70.7195,70.821,66757.0
2021-12-17 10:20:00,83.64,83.86,83.47,83.86,87608.0,70.8041,70.9904,70.6602,70.9904,87608.0
2021-12-17 10:30:00,83.86,84.93,83.78,84.8,58176.0,70.9904,71.8961,70.9226,71.7861,58176.0
2021-12-17 10:40:00,84.76,85.01,84.65,84.99,147459.0,71.7522,71.9639,71.6591,71.9469,147459.0
2021-12-17 10:50:00,84.96,85.29,84.87,84.99,76528.0,71.9215,72.2009,71.8454,71.9469,76528.0
2021-12-17 11:00:00,85.0,85.53,84.92,85.01,143351.0,71.9554,72.4041,71.8877,71.9639,143351.0
2021-12-17 11:10:00,85.11,85.42,85.1,85.24,27090.0,72.0485,72.3109,72.0401,72.1586,27090.0
2021-12-17 11:20:00,85.22,85.54,85.09,85.54,25524.0,72.1416,72.4125,72.0316,72.4125,25524.0
2021-12-17 11:30:00,85.53,85.73,85.3,85.38,26548.0,72.4041,72.5734,72.2094,72.2771,26548.0
2021-12-17 11:40:00,85.35,85.47,85.15,85.16,28109.0,72.2517,72.3533,72.0824,72.0908,28109.0
2021-12-17 11:50:00,85.15,85.3,85.0,85.25,25395.0,72.0824,72.2094,71.9554,72.167,25395.0
2021-12-17 12:00:00,85.26,85.26,84.67,84.69,27575.0,72.1755,72.1755,71.676,71.693,27575.0
2021-12-17 12:10:00,84.7,84.95,84.64,84.64,27728.0,71.7014,71.9131,71.6506,71.6506,27728.0
2021-12-17 12:20:00,84.67,84.84,84.63,84.75,32822.0,71.676,71.82,71.6422,71.7438,32822.0
2021-12-17 12:30:00,84.75,84.95,84.51,84.58,59430.0,71.7438,71.9131,71.5406,71.5999,59430.0
2021-12-17 12:40:00,84.59,84.73,84.57,84.66,33238.0,71.6083,71.7268,71.5914,71.6676,33238.0
2021-12-17 12:50:00,84.66,84.72,84.5,84.64,30037.0,71.6676,71.7184,71.5321,71.6506,30037.0
2021-12-17 13:00:00,84.66,84.83,84.51,84.54,24698.0,71.6676,71.8115,71.5406,71.566,24698.0
2021-12-17 13:10:00,84.57,84.69,84.49,84.55,34494.0,71.5914,71.693,71.5237,71.5745,34494.0
2021-12-17 13:20:00,84.56,84.68,84.52,84.66,33981.0,71.5829,71.6845,71.5491,71.6676,33981.0
2021-12-17 13:30:00,84.64,84.78,84.54,84.65,40229.0,71.6506,71.7692,71.566,71.6591,40229.0
2021-12-17 13:40:00,84.66,84.67,84.46,84.48,36877.0,71.6676,71.676,71.4983,71.5152,36877.0
2021-12-17 13:50:00,84.49,84.6,84.38,84.6,31333.0,71.5237,71.6168,71.4305,71.6168,31333.0
2021-12-17 14:00:00,84.6,84.7,84.51,84.59,74729.0,71.6168,71.7014,71.5406,71.6083,74729.0
2021-12-17 14:10:00,84.59,84.63,84.48,84.54,49876.0,71.6083,71.6422,71.5152,71.566,49876.0
2021-12-17 14:20:00,84.52,84.68,84.44,84.46,40497.0,71.5491,71.6845,71.4813,71.4983,40497.0
2021-12-17 14:30:00,84.44,84.59,84.34,84.37,45621.0,71.4813,71.6083,71.3967,71.4221,45621.0
2021-12-17 14:40:00,84.38,84.43,84.29,84.34,39353.0,71.4305,71.4729,71.3544,71.3967,39353.0
2021-12-17 14:50:00,84.33,84.35,84.07,84.1,37475.0,71.3882,71.4052,71.1681,71.1935,37475.0
2021-12-17 15:00:00,84.14,84.24,84.08,84.21,33922.0,71.2274,71.312,71.1766,71.2866,33922.0
2021-12-17 15:10:00,84.21,84.23,84.03,84.13,57581.0,71.2866,71.3036,71.1343,71.2189,57581.0
2021-12-17 15:20:00,84.14,84.51,84.14,84.41,46995.0,71.2274,71.5406,71.2274,71.4559,46995.0
2021-12-17 15:30:00,84.41,84.46,84.03,84.17,78980.0,71.4559,71.4983,71.1343,71.2528,78980.0
2021-12-17 15:40:00,84.17,84.39,84.06,84.11,95151.0,71.2528,71.439,71.1597,71.202,95151.0
2021-12-17 15:50:00,84.26,84.51,83.88,84.03,585687.0,71.329,71.5406,71.0073,71.1343,585687.0
2021-12-20 09:30:00,81.86,81.86,80.67,81.1,150075.0,69.2973,69.2973,68.2899,68.6539,150075.0
2021-12-20 09:40:00,81.05,81.37,80.73,81.17,60130.0,68.6116,68.8825,68.3407,68.7132,60130.0
2021-12-20 09:50:00,81.14,81.53,80.91,81.52,75370.0,68.6878,69.0179,68.4931,69.0095,75370.0
2021-12-20 10:00:00,81.44,81.94,81.31,81.87,42188.0,68.9417,69.365,68.8317,69.3057,42188.0
2021-12-20 10:10:00,81.85,82.42,81.74,82.39,58123.0,69.2888,69.7713,69.1957,69.7459,58123.0
2021-12-20 10:20:00,82.37,82.43,81.67,81.73,48331.0,69.729,69.7798,69.1364,69.1872,48331.0
2021-12-20 10:30:00,81.8,81.93,81.64,81.7,29891.0,69.2465,69.3565,69.111,69.1618,29891.0
2021-12-20 10:40:00,81.76,81.77,81.24,81.33,24596.0,69.2126,69.2211,68.7724,68.8486,24596.0
2021-12-20 10:50:00,81.34,81.4,81.17,81.37,65188.0,68.8571,68.9079,68.7132,68.8825,65188.0
2021-12-20 11:00:00,81.37,81.4,80.98,81.39,76140.0,68.8825,68.9079,68.5523,68.8994,76140.0
2021-12-20 11:10:00,81.39,81.45,81.01,81.25,88769.0,68.8994,68.9502,68.5777,68.7809,88769.0
2021-12-20 11:20:00,81.24,81.67,81.24,81.56,55223.0,68.7724,69.1364,68.7724,69.0433,55223.0
2021-12-20 11:30:00,81.58,81.73,81.22,81.36,69177.0,69.0603,69.1872,68.7555,68.874,69177.0
2021-12-20 11:40:00,81.36,81.47,81.33,81.46,38188.0,68.874,68.9671,68.8486,68.9587,38188.0
2021-12-20 11:50:00,81.48,82.04,81.48,82.04,33850.0,68.9756,69.4497,68.9756,69.4497,33850.0
2021-12-20 12:00:00,82.04,82.2,81.92,82.02,23208.0,69.4497,69.5851,69.3481,69.4327,23208.0
2021-12-20 12:10:00,82.04,82.63,82.04,82.57,31529.0,69.4497,69.9491,69.4497,69.8983,31529.0
2021-12-20 12:20:00,82.56,82.67,82.39,82.64,40869.0,69.8899,69.983,69.7459,69.9576,40869.0
2021-12-20 12:30:00,82.63,82.66,82.28,82.4,24701.0,69.9491,69.9745,69.6528,69.7544,24701.0
2021-12-20 12:40:00,82.43,82.71,82.38,82.66,15913.0,69.7798,70.0168,69.7375,69.9745,15913.0
2021-12-20 12:50:00,82.65,82.8,82.5,82.52,24441.0,69.966,70.093,69.8391,69.856,24441.0
2021-12-20 13:00:00,82.51,82.63,82.29,82.62,16552.0,69.8475,69.9491,69.6613,69.9406,16552.0
2021-12-20 13:10:00,82.6,82.8,82.41,82.67,25256.0,69.9237,70.093,69.7629,69.983,25256.0
2021-12-20 13:20:00,82.65,82.86,82.64,82.82,11995.0,69.966,70.1438,69.9576,70.11,11995.0
2021-12-20 13:30:00,82.83,82.89,82.53,82.82,25351.0,70.1184,70.1692,69.8645,70.11,25351.0
2021-12-20 13:40:00,82.81,83.01,82.8,82.86,26806.0,70.1015,70.2708,70.093,70.1438,26806.0
2021-12-20 13:50:00,82.84,82.91,82.71,82.77,24155.0,70.1269,70.1861,70.0168,70.0676,24155.0
2021-12-20 14:00:00,82.82,83.13,82.69,83.13,34016.0,70.11,70.3724,69.9999,70.3724,34016.0
2021-12-20 14:10:00,83.09,83.19,83.04,83.08,17797.0,70.3385,70.4232,70.2962,70.3301,17797.0
2021-12-20 14:20:00,83.06,83.13,82.86,83.02,22578.0,70.3131,70.3724,70.1438,70.2793,22578.0
2021-12-20 14:30:00,83.02,83.04,82.79,82.89,23516.0,70.2793,70.2962,70.0846,70.1692,23516.0
2021-12-20 14:40:00,82.92,82.97,82.69,82.7,18168.0,70.1946,70.2369,69.9999,70.0084,18168.0
2021-12-20 14:50:00,82.7,83.03,82.64,82.92,29545.0,70.0084,70.2877,69.9576,70.1946,29545.0
2021-12-20 15:00:00,82.96,83.08,82.93,83.0,28739.0,70.2285,70.3301,70.2031,70.2623,28739.0
2021-12-20 15:10:00,82.98,83.18,82.92,83.11,28650.0,70.2454,70.4147,70.1946,70.3555,28650.0
2021-12-20 15:20:00,83.09,83.28,83.03,83.24,20949.0,70.3385,70.4994,70.2877,70.4655,20949.0
2021-12-20 15:30:00,83.22,83.22,82.89,82.96,37264.0,70.4486,70.4486,70.1692,70.2285,37264.0
2021-12-20 15:40:00,82.98,83.23,82.95,83.16,44920.0,70.2454,70.457,70.22,70.3978,44920.0
2021-12-20 15:50:00,83.17,83.63,83.12,83.56,173738.0,70.4062,70.7956,70.3639,70.7364,173738.0
2021-12-21 09:30:00,84.48,85.11,84.32,85.11,82143.0,71.5152,72.0485,71.3798,72.0485,82143.0
2021-12-21 09:40:00,85.17,85.56,85.12,85.42,55850.0,72.0993,72.4295,72.057,72.3109,55850.0
2021-12-21 09:50:00,85.38,85.48,84.94,84.94,43118.0,72.2771,72.3617,71.9046,71.9046,43118.0
2021-12-21 10:00:00,85.0,85.51,84.99,85.34,136916.0,71.9554,72.3871,71.9469,72.2432,136916.0
2021-12-21 10:10:00,85.31,85.5,85.15,85.28,91383.0,72.2178,72.3787,72.0824,72.1924,91383.0
2021-12-21 10:20:00,85.29,85.78,85.29,85.49,67704.0,72.2009,72.6157,72.2009,72.3702,67704.0
2021-12-21 10:30:00,85.5,85.73,85.23,85.37,43251.0,72.3787,72.5734,72.1501,72.2686,43251.0
2021-12-21 10:40:00,85.39,85.58,85.32,85.38,44718.0,72.2855,72.4464,72.2263,72.2771,44718.0
2021-12-21 10:50:00,85.38,85.63,85.22,85.3,47509.0,72.2771,72.4887,72.1416,72.2094,47509.0
2021-12-21 11:00:00,85.25,85.5,85.11,85.5,45290.0,72.167,72.3787,72.0485,72.3787,45290.0
2021-12-21 11:10:00,85.5,85.64,85.43,85.58,72865.0,72.3787,72.4972,72.3194,72.4464,72865.0
2021-12-21 11:20:00,85.59,85.69,85.48,85.61,72567.0,72.4549,72.5395,72.3617,72.4718,72567.0
2021-12-21 11:30:00,85.58,85.63,85.4,85.53,41035.0,72.4464,72.4887,72.294,72.4041,41035.0
2021-12-21 11:40:00,85.56,85.86,85.52,85.59,32195.0,72.4295,72.6834,72.3956,72.4549,32195.0
2021-12-21 11:50:00,85.64,85.7,85.55,85.66,21248.0,72.4972,72.548,72.421,72.5141,21248.0
2021-12-21 12:00:00,85.67,85.76,85.62,85.69,29357.0,72.5226,72.5988,72.4803,72.5395,29357.0
2021-12-21 12:10:00,85.72,85.86,85.67,85.77,32735.0,72.5649,72.6834,72.5226,72.6072,32735.0
2021-12-21 12:20:00,85.76,85.91,85.72,85.9,35804.0,72.5988,72.7257,72.5649,72.7173,35804.0
2021-12-21 12:30:00,85.9,86.09,85.85,86.02,33382.0,72.7173,72.8781,72.675,72.8189,33382.0
2021-12-21 12:40:00,86.03,86.11,85.96,86.08,28899.0,72.8273,72.8951,72.7681,72.8697,28899.0
2021-12-21 12:50:00,86.07,86.26,86.02,86.03,42319.0,72.8612,73.022,72.8189,72.8273,42319.0
2021-12-21 13:00:00,86.04,86.18,86.0,86.07,54841.0,72.8358,72.9543,72.8019,72.8612,54841.0
2021-12-21 13:10:00,86.13,86.23,86.06,86.12,34531.0,72.912,72.9966,72.8527,72.9035,34531.0
2021-12-21 13:20:00,86.13,86.19,86.01,86.14,39974.0,72.912,72.9628,72.8104,72.9204,39974.0
2021-12-21 13:30:00,86.14,86.14,85.9,85.98,12157.0,72.9204,72.9204,72.7173,72.785,12157.0
2021-12-21 13:40:00,85.96,86.06,85.88,86.06,10850.0,72.7681,72.8527,72.7003,72.8527,10850.0
2021-12-21 13:50:00,86.07,86.16,85.93,86.13,82124.0,72.8612,72.9374,72.7427,72.912,82124.0
2021-12-21 14:00:00,86.18,86.36,86.12,86.36,38000.0,72.9543,73.1067,72.9035,73.1067,38000.0
2021-12-21 14:10:00,86.36,86.57,86.28,86.28,25788.0,73.1067,73.2845,73.039,73.039,25788.0
2021-12-21 14:20:00,86.32,86.38,86.23,86.27,11532.0,73.0728,73.1236,72.9966,73.0305,11532.0
2021-12-21 14:30:00,86.26,86.4,86.11,86.11,22280.0,73.022,73.1405,72.8951,72.8951,22280.0
2021-12-21 14:40:00,86.1,86.31,86.05,86.26,25478.0,72.8866,73.0644,72.8443,73.022,25478.0
2021-12-21 14:50:00,86.28,86.39,86.19,86.37,16998.0,73.039,73.1321,72.9628,73.1152,16998.0
2021-12-21 15:00:00,86.37,86.44,86.29,86.34,21232.0,73.1152,73.1744,73.0474,73.0898,21232.0
2021-12-21 15:10:00,86.34,86.63,86.33,86.62,25162.0,73.0898,73.3353,73.0813,73.3268,25162.0
2021-12-21 15:20:00,86.64,86.64,86.36,86.36,30806.0,73.3437,73.3437,73.1067,73.1067,30806.0
2021-12-21 15:30:00,86.37,86.52,86.22,86.23,64745.0,73.1152,73.2421,72.9882,72.9966,64745.0
2021-12-21 15:40:00,86.24,86.27,85.91,85.96,50972.0,73.0051,73.0305,72.7257,72.7681,50972.0
2021-12-21 15:50:00,85.99,86.4,85.97,86.37,204552.0,72.7935,73.1405,72.7765,73.1152,204552.0
2021-12-22 09:30:00,85.9,86.22,85.54,86.07,38211.0,72.7173,72.9882,72.4125,72.8612,38211.0
2021-12-22 09:40:00,85.97,85.97,85.08,85.08,33261.0,72.7765,72.7765,72.0231,72.0231,33261.0
2021-12-22 09:50:00,85.17,85.45,84.88,85.34,33228.0,72.0993,72.3363,71.8538,72.2432,33228.0
2021-12-22 10:00:00,85.34,86.18,85.3,85.82,40588.0,72.2432,72.9543,72.2094,72.6496,40588.0
2021-12-22 10:10:00,85.82,86.16,85.78,86.15,27934.0,72.6496,72.9374,72.6157,72.9289,27934.0
2021-12-22 10:20:00,86.13,86.45,86.13,86.41,16205.0,72.912,73.1829,72.912,73.149,16205.0
2021-12-22 10:30:00,86.45,86.88,86.29,86.75,48436.0,73.1829,73.5469,73.0474,73.4368,48436.0
2021-12-22 10:40:00,86.76,86.98,86.7,86.95,32631.0,73.4453,73.6315,73.3945,73.6061,32631.0
2021-12-22 10:50:00,86.95,87.1,86.83,86.91,27615.0,73.6061,73.7331,73.5046,73.5723,27615.0
2021-12-22 11:00:00,86.91,86.91,86.65,86.79,15056.0,73.5723,73.5723,73.3522,73.4707,15056.0
2021-12-22 11:10:00,86.78,86.92,86.78,86.91,17319.0,73.4622,73.5807,73.4622,73.5723,17319.0
2021-12-22 11:20:00,86.9,87.0,86.77,87.0,29532.0,73.5638,73.6485,73.4538,73.6485,29532.0
2021-12-22 11:30:00,87.02,87.3,86.96,87.27,34019.0,73.6654,73.9024,73.6146,73.877,34019.0
2021-12-22 11:40:00,87.28,87.28,87.06,87.21,19102.0,73.8855,73.8855,73.6993,73.8262,19102.0
2021-12-22 11:50:00,87.25,87.3,87.18,87.28,14295.0,73.8601,73.9024,73.8008,73.8855,14295.0
2021-12-22 12:00:00,87.29,87.47,87.26,87.4,19540.0,73.894,74.0463,73.8686,73.9871,19540.0
2021-12-22 12:10:00,87.41,87.5,87.36,87.48,25779.0,73.9955,74.0717,73.9532,74.0548,25779.0
2021-12-22 12:20:00,87.48,87.76,87.44,87.72,35700.0,74.0548,74.2918,74.0209,74.258,35700.0
2021-12-22 12:30:00,87.73,87.73,87.6,87.6,33551.0,74.2664,74.2664,74.1564,74.1564,33551.0
2021-12-22 12:40:00,87.62,87.87,87.61,87.84,28033.0,74.1733,74.385,74.1649,74.3596,28033.0
2021-12-22 12:50:00,87.84,87.95,87.84,87.87,28421.0,74.3596,74.4527,74.3596,74.385,28421.0
2021-12-22 13:00:00,87.87,87.91,87.65,87.68,15530.0,74.385,74.4188,74.1987,74.2241,15530.0
2021-12-22 13:10:00,87.67,87.7,87.58,87.65,18352.0,74.2156,74.241,74.1395,74.1987,18352.0
2021-12-22 13:20:00,87.64,87.71,87.58,87.68,15775.0,74.1902,74.2495,74.1395,74.2241,15775.0
2021-12-22 13:30:00,87.7,87.71,87.5,87.55,27194.0,74.241,74.2495,74.0717,74.1141,27194.0
2021-12-22 13:40:00,87.54,87.64,87.44,87.47,21362.0,74.1056,74.1902,74.0209,74.0463,21362.0
2021-12-22 13:50:00,87.48,87.74,87.48,87.69,52728.0,74.0548,74.2749,74.0548,74.2326,52728.0
2021-12-22 14:00:00,87.67,87.67,87.34,87.37,29222.0,74.2156,74.2156,73.9363,73.9617,29222.0
2021-12-22 14:10:00,87.39,87.61,87.34,87.61,15677.0,73.9786,74.1649,73.9363,74.1649,15677.0
2021-12-22 14:20:00,87.61,87.67,87.3,87.35,23350.0,74.1649,74.2156,73.9024,73.9448,23350.0
2021-12-22 14:30:00,87.37,87.5,87.32,87.48,25222.0,73.9617,74.0717,73.9194,74.0548,25222.0
2021-12-22 14:40:00,87.48,87.5,87.28,87.37,19292.0,74.0548,74.0717,73.8855,73.9617,19292.0
2021-12-22 14:50:00,87.35,87.37,87.2,87.24,15426.0,73.9448,73.9617,73.8178,73.8516,15426.0
2021-12-22 15:00:00,87.24,87.3,87.07,87.15,68499.0,73.8516,73.9024,73.7077,73.7754,68499.0
2021-12-22 15:10:00,87.14,87.29,87.13,87.27,33527.0,73.767,73.894,73.7585,73.877,33527.0
2021-12-22 15:20:00,87.27,87.28,87.02,87.11,41721.0,73.877,73.8855,73.6654,73.7416,41721.0
2021-12-22 15:30:00,87.12,87.34,87.12,87.33,26553.0,73.7501,73.9363,73.7501,73.9278,26553.0
2021-12-22 15:40:00,87.33,87.35,87.11,87.13,45617.0,73.9278,73.9448,73.7416,73.7585,45617.0
2021-12-22 15:50:00,87.14,87.23,86.97,87.22,403523.0,73.767,73.8432,73.6231,73.8347,403523.0
2021-12-23 09:30:00,87.25,87.82,87.09,87.66,152546.0,73.8601,74.3426,73.7247,74.2072,152546.0
2021-12-23 09:40:00,87.6,88.23,87.44,87.8,56172.0,74.1564,74.6897,74.0209,74.3257,56172.0
2021-12-23 09:50:00,87.73,87.83,87.22,87.22,39010.0,74.2664,74.3511,73.8347,73.8347,39010.0
2021-12-23 10:00:00,87.06,87.24,86.87,87.0,37663.0,73.6993,73.8516,73.5384,73.6485,37663.0
2021-12-23 10:10:00,87.01,87.34,86.96,87.29,29993.0,73.6569,73.9363,73.6146,73.894,29993.0
2021-12-23 10:20:00,87.27,87.57,87.18,87.48,28776.0,73.877,74.131,73.8008,74.0548,28776.0
2021-12-23 10:30:00,87.45,87.7,87.41,87.6,82422.0,74.0294,74.241,73.9955,74.1564,82422.0
2021-12-23 10:40:00,87.59,87.66,87.46,87.47,26474.0,74.1479,74.2072,74.0379,74.0463,26474.0
2021-12-23 10:50:00,87.46,87.49,87.27,87.45,34180.0,74.0379,74.0633,73.877,74.0294,34180.0
2021-12-23 11:00:00,87.47,87.47,87.27,87.29,24356.0,74.0463,74.0463,73.877,73.894,24356.0
2021-12-23 11:10:00,87.28,87.47,87.21,87.37,22699.0,73.8855,74.0463,73.8262,73.9617,22699.0
2021-12-23 11:20:00,87.39,87.47,87.28,87.33,38262.0,73.9786,74.0463,73.8855,73.9278,38262.0
2021-12-23 11:30:00,87.35,87.35,87.12,87.15,28609.0,73.9448,73.9448,73.7501,73.7754,28609.0
2021-12-23 11:40:00,87.16,87.34,87.14,87.16,22514.0,73.7839,73.9363,73.767,73.7839,22514.0
2021-12-23 11:50:00,87.16,87.4,87.16,87.34,9530.0,73.7839,73.9871,73.7839,73.9363,9530.0
2021-12-23 12:00:00,87.32,87.5,87.3,87.32,63297.0,73.9194,74.0717,73.9024,73.9194,63297.0
2021-12-23 12:10:00,87.31,87.57,87.31,87.55,43740.0,73.9109,74.131,73.9109,74.1141,43740.0
2021-12-23 12:20:00,87.56,87.64,87.52,87.55,25778.0,74.1225,74.1902,74.0887,74.1141,25778.0
2021-12-23 12:30:00,87.56,87.57,87.48,87.51,14077.0,74.1225,74.131,74.0548,74.0802,14077.0
2021-12-23 12:40:00,87.5,87.53,87.4,87.45,18934.0,74.0717,74.0971,73.9871,74.0294,18934.0
2021-12-23 12:50:00,87.46,87.52,87.37,87.42,15144.0,74.0379,74.0887,73.9617,74.004,15144.0
2021-12-23 13:00:00,87.41,87.47,87.32,87.36,12997.0,73.9955,74.0463,73.9194,73.9532,12997.0
2021-12-23 13:10:00,87.34,87.35,87.11,87.2,14300.0,73.9363,73.9448,73.7416,73.8178,14300.0
2021-12-23 13:20:00,87.2,87.3,87.16,87.26,40821.0,73.8178,73.9024,73.7839,73.8686,40821.0
2021-12-23 13:30:00,87.26,87.26,87.11,87.22,12497.0,73.8686,73.8686,73.7416,73.8347,12497.0
2021-12-23 13:40:00,87.23,87.32,87.16,87.31,61493.0,73.8432,73.9194,73.7839,73.9109,61493.0
2021-12-23 13:50:00,87.34,87.38,87.3,87.35,14327.0,73.9363,73.9702,73.9024,73.9448,14327.0
2021-12-23 14:00:00,87.34,87.38,87.21,87.25,25865.0,73.9363,73.9702,73.8262,73.8601,25865.0
2021-12-23 14:10:00,87.25,87.29,87.2,87.27,23647.0,73.8601,73.894,73.8178,73.877,23647.0
2021-12-23 14:20:00,87.28,87.48,87.27,87.47,37812.0,73.8855,74.0548,73.877,74.0463,37812.0
2021-12-23 14:30:00,87.46,87.46,87.33,87.38,16452.0,74.0379,74.0379,73.9278,73.9702,16452.0
2021-12-23 14:40:00,87.35,87.47,87.32,87.44,19050.0,73.9448,74.0463,73.9194,74.0209,19050.0
2021-12-23 14:50:00,87.42,87.52,87.36,87.46,24124.0,74.004,74.0887,73.9532,74.0379,24124.0
2021-12-23 15:00:00,87.45,87.59,87.45,87.53,27275.0,74.0294,74.1479,74.0294,74.0971,27275.0
2021-12-23 15:10:00,87.53,87.63,87.49,87.58,35109.0,74.0971,74.1818,74.0633,74.1395,35109.0
2021-12-23 15:20:00,87.56,87.59,87.45,87.5,22186.0,74.1225,74.1479,74.0294,74.0717,22186.0
2021-12-23 15:30:00,87.49,87.56,87.36,87.37,40306.0,74.0633,74.1225,73.9532,73.9617,40306.0
2021-12-23 15:40:00,87.38,87.56,87.34,87.47,46290.0,73.9702,74.1225,73.9363,74.0463,46290.0
2021-12-23 15:50:00,87.47,87.6,87.11,87.14,195993.0,74.0463,74.1564,73.7416,73.767,195993.0
2021-12-27 09:30:00,86.99,87.33,86.04,86.14,47808.0,73.64,73.9278,72.8358,72.9204,47808.0
2021-12-27 09:40:00,86.12,88.07,86.12,88.07,32960.0,72.9035,74.5543,72.9035,74.5543,32960.0
2021-12-27 09:50:00,88.01,88.12,87.22,87.39,32527.0,74.5035,74.5966,73.8347,73.9786,32527.0
2021-12-27 10:00:00,87.37,87.68,87.21,87.67,21968.0,73.9617,74.2241,73.8262,74.2156,21968.0
2021-12-27 10:10:00,87.64,87.87,87.38,87.87,21245.0,74.1902,74.385,73.9702,74.385,21245.0
2021-12-27 10:20:00,87.88,88.02,87.84,88.01,42003.0,74.3934,74.5119,74.3596,74.5035,42003.0
2021-12-27 10:30:00,88.03,88.31,87.95,88.26,21745.0,74.5204,74.7574,74.4527,74.7151,21745.0
2021-12-27 10:40:00,88.24,88.51,88.24,88.51,32749.0,74.6982,74.9267,74.6982,74.9267,32749.0
2021-12-27 10:50:00,88.53,88.79,88.45,88.69,17819.0,74.9437,75.1638,74.8759,75.0791,17819.0
2021-12-27 11:00:00,88.67,88.83,88.65,88.8,32172.0,75.0622,75.1976,75.0452,75.1722,32172.0
2021-12-27 11:10:00,88.77,88.91,88.65,88.88,34988.0,75.1468,75.2653,75.0452,75.24,34988.0
2021-12-27 11:20:00,88.87,89.0,88.78,88.98,29287.0,75.2315,75.3415,75.1553,75.3246,29287.0
2021-12-27 11:30:00,88.98,89.03,88.73,88.99,50708.0,75.3246,75.3669,75.113,75.3331,50708.0
2021-12-27 11:40:00,89.0,89.26,88.95,89.2,38213.0,75.3415,75.5616,75.2992,75.5108,38213.0
2021-12-27 11:50:00,89.23,89.52,89.22,89.48,20625.0,75.5362,75.7817,75.5278,75.7479,20625.0
2021-12-27 12:00:00,89.48,89.6,89.45,89.59,23201.0,75.7479,75.8495,75.7225,75.841,23201.0
2021-12-27 12:10:00,89.55,89.63,89.48,89.63,27034.0,75.8071,75.8749,75.7479,75.8749,27034.0
2021-12-27 12:20:00,89.62,89.67,89.48,89.53,22734.0,75.8664,75.9087,75.7479,75.7902,22734.0
2021-12-27 12:30:00,89.52,89.67,89.5,89.64,22029.0,75.7817,75.9087,75.7648,75.8833,22029.0
2021-12-27 12:40:00,89.63,89.83,89.61,89.78,47655.0,75.8749,76.0442,75.8579,76.0018,47655.0
2021-12-27 12:50:00,89.79,89.83,89.69,89.8,31372.0,76.0103,76.0442,75.9256,76.0188,31372.0
2021-12-27 13:00:00,89.77,89.96,89.75,89.93,29627.0,75.9934,76.1542,75.9764,76.1288,29627.0
2021-12-27 13:10:00,89.96,89.97,89.77,89.9,43256.0,76.1542,76.1627,75.9934,76.1034,43256.0
2021-12-27 13:20:00,89.9,89.97,89.77,89.91,22390.0,76.1034,76.1627,75.9934,76.1119,22390.0
2021-12-27 13:30:00,89.92,89.98,89.79,89.95,21611.0,76.1203,76.1711,76.0103,76.1457,21611.0
2021-12-27 13:40:00,89.95,90.02,89.87,89.97,65345.0,76.1457,76.205,76.078,76.1627,65345.0
2021-12-27 13:50:00,89.98,90.05,89.9,90.02,96493.0,76.1711,76.2304,76.1034,76.205,96493.0
2021-12-27 14:00:00,90.01,90.08,89.93,90.06,95093.0,76.1965,76.2558,76.1288,76.2389,95093.0
2021-12-27 14:10:00,90.07,90.26,90.06,90.25,93843.0,76.2473,76.4082,76.2389,76.3997,93843.0
2021-12-27 14:20:00,90.24,90.32,90.04,90.09,151451.0,76.3912,76.459,76.2219,76.2643,151451.0
2021-12-27 14:30:00,90.09,90.14,89.99,90.06,41412.0,76.2643,76.3066,76.1796,76.2389,41412.0
2021-12-27 14:40:00,90.04,90.14,90.01,90.11,22527.0,76.2219,76.3066,76.1965,76.2812,22527.0
2021-12-27 14:50:00,90.15,90.33,90.14,90.32,26274.0,76.3151,76.4674,76.3066,76.459,26274.0
2021-12-27 15:00:00,90.3,90.46,90.24,90.44,43824.0,76.442,76.5775,76.3912,76.5605,43824.0
2021-12-27 15:10:00,90.44,90.58,90.42,90.48,30936.0,76.5605,76.6791,76.5436,76.5944,30936.0
2021-12-27 15:20:00,90.44,90.45,90.24,90.29,28149.0,76.5605,76.569,76.3912,76.4336,28149.0
2021-12-27 15:30:00,90.3,90.45,90.27,90.41,73249.0,76.442,76.569,76.4166,76.5351,73249.0
2021-12-27 15:40:00,90.43,90.74,90.43,90.67,77458.0,76.5521,76.8145,76.5521,76.7552,77458.0
2021-12-27 15:50:00,90.68,90.82,90.64,90.78,202704.0,76.7637,76.8822,76.7299,76.8484,202704.0
2021-12-28 09:30:00,91.4,91.65,90.71,91.09,108219.0,77.3732,77.5849,76.7891,77.1108,108219.0
2021-12-28 09:40:00,91.08,91.31,89.85,89.87,69432.0,77.1023,77.297,76.0611,76.078,69432.0
2021-12-28 09:50:00,89.88,91.03,89.88,90.8,34159.0,76.0865,77.06,76.0865,76.8653,34159.0
2021-12-28 10:00:00,90.8,91.05,90.52,90.52,35255.0,76.8653,77.0769,76.6283,76.6283,35255.0
2021-12-28 10:10:00,90.59,90.69,90.06,90.2,38896.0,76.6875,76.7722,76.2389,76.3574,38896.0
2021-12-28 10:20:00,90.26,90.55,90.17,90.41,25267.0,76.4082,76.6537,76.332,76.5351,25267.0
2021-12-28 10:30:00,90.38,90.52,90.18,90.31,45574.0,76.5098,76.6283,76.3404,76.4505,45574.0
2021-12-28 10:40:00,90.31,90.33,90.08,90.17,32043.0,76.4505,76.4674,76.2558,76.332,32043.0
2021-12-28 10:50:00,90.18,90.18,89.78,89.83,30725.0,76.3404,76.3404,76.0018,76.0442,30725.0
2021-12-28 11:00:00,89.76,89.77,89.48,89.59,23393.0,75.9849,75.9934,75.7479,75.841,23393.0
2021-12-28 11:10:00,89.61,89.62,89.31,89.47,20269.0,75.8579,75.8664,75.604,75.7394,20269.0
2021-12-28 11:20:00,89.44,89.63,89.43,89.61,21367.0,75.714,75.8749,75.7055,75.8579,21367.0
2021-12-28 11:30:00,89.6,89.86,89.52,89.82,19662.0,75.8495,76.0696,75.7817,76.0357,19662.0
2021-12-28 11:40:00,89.81,89.84,89.7,89.83,16959.0,76.0272,76.0526,75.9341,76.0442,16959.0
2021-12-28 11:50:00,89.84,90.06,89.84,89.91,20329.0,76.0526,76.2389,76.0526,76.1119,20329.0
2021-12-28 12:00:00,89.91,89.91,89.67,89.67,16836.0,76.1119,76.1119,75.9087,75.9087,16836.0
2021-12-28 12:10:00,89.65,89.68,89.5,89.63,21214.0,75.8918,75.9172,75.7648,75.8749,21214.0
2021-12-28 12:20:00,89.64,89.64,89.34,89.34,18118.0,75.8833,75.8833,75.6294,75.6294,18118.0
2021-12-28 12:30:00,89.34,89.36,89.08,89.16,43469.0,75.6294,75.6463,75.4093,75.477,43469.0
2021-12-28 12:40:00,89.22,89.33,89.21,89.26,19329.0,75.5278,75.6209,75.5193,75.5616,19329.0
2021-12-28 12:50:00,89.27,89.48,89.25,89.44,14746.0,75.5701,75.7479,75.5532,75.714,14746.0
2021-12-28 13:00:00,89.43,89.56,89.36,89.47,16389.0,75.7055,75.8156,75.6463,75.7394,16389.0
2021-12-28 13:10:00,89.42,89.67,89.42,89.65,16778.0,75.6971,75.9087,75.6971,75.8918,16778.0
2021-12-28 13:20:00,89.66,89.72,89.65,89.69,13399.0,75.9002,75.951,75.8918,75.9256,13399.0
2021-12-28 13:30:00,89.68,89.71,89.62,89.64,13844.0,75.9172,75.9426,75.8664,75.8833,13844.0
2021-12-28 13:40:00,89.64,89.86,89.6,89.76,19935.0,75.8833,76.0696,75.8495,75.9849,19935.0
2021-12-28 13:50:00,89.76,89.96,89.74,89.95,17123.0,75.9849,76.1542,75.968,76.1457,17123.0
2021-12-28 14:00:00,89.95,89.99,89.79,89.83,21294.0,76.1457,76.1796,76.0103,76.0442,21294.0
2021-12-28 14:10:00,89.84,90.03,89.8,90.01,19163.0,76.0526,76.2135,76.0188,76.1965,19163.0
2021-12-28 14:20:00,90.01,90.05,89.84,89.91,21572.0,76.1965,76.2304,76.0526,76.1119,21572.0
2021-12-28 14:30:00,89.93,90.03,89.92,89.98,24016.0,76.1288,76.2135,76.1203,76.1711,24016.0
2021-12-28 14:40:00,89.97,89.99,89.88,89.88,15555.0,76.1627,76.1796,76.0865,76.0865,15555.0
2021-12-28 14:50:00,89.83,89.96,89.74,89.93,25039.0,76.0442,76.1542,75.968,76.1288,25039.0
2021-12-28 15:00:00,89.94,90.19,89.9,90.16,44855.0,76.1373,76.3489,76.1034,76.3235,44855.0
2021-12-28 15:10:00,90.16,90.37,90.16,90.29,45385.0,76.3235,76.5013,76.3235,76.4336,45385.0
2021-12-28 15:20:00,90.3,90.55,90.29,90.55,65530.0,76.442,76.6537,76.4336,76.6537,65530.0
2021-12-28 15:30:00,90.54,90.59,90.29,90.32,73319.0,76.6452,76.6875,76.4336,76.459,73319.0
2021-12-28 15:40:00,90.32,90.6,90.31,90.37,93476.0,76.459,76.696,76.4505,76.5013,93476.0
2021-12-28 15:50:00,90.38,90.4,90.16,90.21,272322.0,76.5098,76.5267,76.3235,76.3658,272322.0
2021-12-29 09:30:00,89.88,90.16,89.53,89.83,79094.0,76.0865,76.3235,75.7902,76.0442,79094.0
2021-12-29 09:40:00,89.8,90.01,89.59,89.74,31244.0,76.0188,76.1965,75.841,75.968,31244.0
2021-12-29 09:50:00,89.71,90.33,89.53,89.99,50288.0,75.9426,76.4674,75.7902,76.1796,50288.0
2021-12-29 10:00:00,90.05,90.4,89.98,90.35,41314.0,76.2304,76.5267,76.1711,76.4844,41314.0
2021-12-29 10:10:00,90.34,90.59,90.2,90.38,30232.0,76.4759,76.6875,76.3574,76.5098,30232.0
2021-12-29 10:20:00,90.35,90.74,90.34,90.46,16619.0,76.4844,76.8145,76.4759,76.5775,16619.0
2021-12-29 10:30:00,90.51,90.9,90.47,90.9,20591.0,76.6198,76.95,76.5859,76.95,20591.0
2021-12-29 10:40:00,90.8,91.07,90.75,90.95,26873.0,76.8653,77.0939,76.823,76.9923,26873.0
2021-12-29 10:50:00,90.94,90.95,90.67,90.82,33625.0,76.9838,76.9923,76.7552,76.8822,33625.0
2021-12-29 11:00:00,90.8,90.85,90.54,90.59,89356.0,76.8653,76.9076,76.6452,76.6875,89356.0
2021-12-29 11:10:00,90.61,90.61,90.24,90.26,17156.0,76.7045,76.7045,76.3912,76.4082,17156.0
2021-12-29 11:20:00,90.27,90.3,89.7,89.72,42152.0,76.4166,76.442,75.9341,75.951,42152.0
2021-12-29 11:30:00,89.7,89.71,89.47,89.57,46047.0,75.9341,75.9426,75.7394,75.8241,46047.0
2021-12-29 11:40:00,89.56,89.71,89.55,89.66,26392.0,75.8156,75.9426,75.8071,75.9002,26392.0
2021-12-29 11:50:00,89.64,89.71,89.56,89.66,33197.0,75.8833,75.9426,75.8156,75.9002,33197.0
2021-12-29 12:00:00,89.69,89.75,89.51,89.55,19928.0,75.9256,75.9764,75.7733,75.8071,19928.0
2021-12-29 12:10:00,89.58,89.58,89.25,89.38,17723.0,75.8325,75.8325,75.5532,75.6632,17723.0
2021-12-29 12:20:00,89.42,89.56,89.36,89.56,14529.0,75.6971,75.8156,75.6463,75.8156,14529.0
2021-12-29 12:30:00,89.54,89.75,89.51,89.75,21685.0,75.7987,75.9764,75.7733,75.9764,21685.0
2021-12-29 12:40:00,89.75,89.97,89.75,89.96,13255.0,75.9764,76.1627,75.9764,76.1542,13255.0
2021-12-29 12:50:00,89.96,90.43,89.94,90.3,95272.0,76.1542,76.5521,76.1373,76.442,95272.0
2021-12-29 13:00:00,90.33,90.49,90.27,90.49,32264.0,76.4674,76.6029,76.4166,76.6029,32264.0
2021-12-29 13:10:00,90.48,90.53,90.33,90.36,26102.0,76.5944,76.6367,76.4674,76.4928,26102.0
2021-12-29 13:20:00,90.37,90.56,90.31,90.56,40728.0,76.5013,76.6621,76.4505,76.6621,40728.0
2021-12-29 13:30:00,90.55,90.64,90.36,90.36,28463.0,76.6537,76.7299,76.4928,76.4928,28463.0
2021-12-29 13:40:00,90.37,90.56,90.37,90.4,15580.0,76.5013,76.6621,76.5013,76.5267,15580.0
2021-12-29 13:50:00,90.36,90.38,90.28,90.35,24097.0,76.4928,76.5098,76.4251,76.4844,24097.0
2021-12-29 14:00:00,90.35,90.38,90.21,90.38,24302.0,76.4844,76.5098,76.3658,76.5098,24302.0
2021-12-29 14:10:00,90.36,90.45,90.22,90.24,25878.0,76.4928,76.569,76.3743,76.3912,25878.0
2021-12-29 14:20:00,90.25,90.25,90.04,90.14,28403.0,76.3997,76.3997,76.2219,76.3066,28403.0
2021-12-29 14:30:00,90.15,90.16,90.06,90.16,19613.0,76.3151,76.3235,76.2389,76.3235,19613.0
2021-12-29 14:40:00,90.14,90.2,90.04,90.04,14630.0,76.3066,76.3574,76.2219,76.2219,14630.0
2021-12-29 14:50:00,90.05,90.21,90.05,90.2,16493.0,76.2304,76.3658,76.2304,76.3574,16493.0
2021-12-29 15:00:00,90.19,90.22,90.05,90.12,27754.0,76.3489,76.3743,76.2304,76.2897,27754.0
2021-12-29 15:10:00,90.12,90.32,90.07,90.31,18893.0,76.2897,76.459,76.2473,76.4505,18893.0
2021-12-29 15:20:00,90.28,90.34,90.21,90.29,22048.0,76.4251,76.4759,76.3658,76.4336,22048.0
2021-12-29 15:30:00,90.25,90.32,90.12,90.14,29330.0,76.3997,76.459,76.2897,76.3066,29330.0
2021-12-29 15:40:00,90.11,90.25,90.05,90.16,35779.0,76.2812,76.3997,76.2304,76.3235,35779.0
2021-12-29 15:50:00,90.19,90.21,89.8,89.85,130286.0,76.3489,76.3658,76.0188,76.0611,130286.0
2021-12-30 09:30:00,89.98,90.75,89.98,90.3,72756.0,76.1711,76.823,76.1711,76.442,72756.0
2021-12-30 09:40:00,90.21,90.5,89.93,90.45,16970.0,76.3658,76.6113,76.1288,76.569,16970.0
2021-12-30 09:50:00,90.54,90.61,90.15,90.16,24989.0,76.6452,76.7045,76.3151,76.3235,24989.0
2021-12-30 10:00:00,90.19,90.22,89.97,90.2,25910.0,76.3489,76.3743,76.1627,76.3574,25910.0
2021-12-30 10:10:00,90.17,90.26,89.9,89.93,20236.0,76.332,76.4082,76.1034,76.1288,20236.0
2021-12-30 10:20:00,89.87,90.08,89.69,89.98,34897.0,76.078,76.2558,75.9256,76.1711,34897.0
2021-12-30 10:30:00,89.94,90.1,89.82,89.83,28847.0,76.1373,76.2727,76.0357,76.0442,28847.0
2021-12-30 10:40:00,89.83,90.02,89.81,89.84,54257.0,76.0442,76.205,76.0272,76.0526,54257.0
2021-12-30 10:50:00,89.8,89.88,89.5,89.86,29948.0,76.0188,76.0865,75.7648,76.0696,29948.0
2021-12-30 11:00:00,89.83,89.83,89.65,89.8,20707.0,76.0442,76.0442,75.8918,76.0188,20707.0
2021-12-30 11:10:00,89.81,89.88,89.64,89.71,41821.0,76.0272,76.0865,75.8833,75.9426,41821.0
2021-12-30 11:20:00,89.69,89.73,89.44,89.51,23489.0,75.9256,75.9595,75.714,75.7733,23489.0
2021-12-30 11:30:00,89.55,89.74,89.55,89.68,19437.0,75.8071,75.968,75.8071,75.9172,19437.0
2021-12-30 11:40:00,89.68,89.74,89.52,89.61,20647.0,75.9172,75.968,75.7817,75.8579,20647.0
2021-12-30 11:50:00,89.61,89.68,89.49,89.63,19711.0,75.8579,75.9172,75.7563,75.8749,19711.0
2021-12-30 12:00:00,89.63,89.89,89.62,89.84,43744.0,75.8749,76.095,75.8664,76.0526,43744.0
2021-12-30 12:10:00,89.89,89.94,89.75,89.91,47287.0,76.095,76.1373,75.9764,76.1119,47287.0
2021-12-30 12:20:00,89.9,89.97,89.82,89.87,28652.0,76.1034,76.1627,76.0357,76.078,28652.0
2021-12-30 12:30:00,89.9,89.94,89.64,89.66,22292.0,76.1034,76.1373,75.8833,75.9002,22292.0
2021-12-30 12:40:00,89.65,89.86,89.58,89.84,38423.0,75.8918,76.0696,75.8325,76.0526,38423.0
2021-12-30 12:50:00,89.85,89.9,89.76,89.85,15903.0,76.0611,76.1034,75.9849,76.0611,15903.0
2021-12-30 13:00:00,89.85,89.96,89.82,89.89,25457.0,76.0611,76.1542,76.0357,76.095,25457.0
2021-12-30 13:10:00,89.88,89.94,89.84,89.87,19912.0,76.0865,76.1373,76.0526,76.078,19912.0
2021-12-30 13:20:00,89.87,89.91,89.82,89.87,17196.0,76.078,76.1119,76.0357,76.078,17196.0
2021-12-30 13:30:00,89.88,89.93,89.83,89.88,19345.0,76.0865,76.1288,76.0442,76.0865,19345.0
2021-12-30 13:40:00,89.89,90.12,89.88,90.08,17552.0,76.095,76.2897,76.0865,76.2558,17552.0
2021-12-30 13:50:00,90.09,90.11,89.98,90.06,15668.0,76.2643,76.2812,76.1711,76.2389,15668.0
2021-12-30 14:00:00,90.07,90.07,89.92,89.95,23418.0,76.2473,76.2473,76.1203,76.1457,23418.0
2021-12-30 14:10:00,89.95,90.04,89.92,89.99,37561.0,76.1457,76.2219,76.1203,76.1796,37561.0
2021-12-30 14:20:00,90.0,90.04,89.88,89.88,22646.0,76.1881,76.2219,76.0865,76.0865,22646.0
2021-12-30 14:30:00,89.88,89.89,89.8,89.81,25935.0,76.0865,76.095,76.0188,76.0272,25935.0
2021-12-30 14:40:00,89.81,89.84,89.67,89.74,25050.0,76.0272,76.0526,75.9087,75.968,25050.0
2021-12-30 14:50:00,89.76,89.77,89.66,89.68,35714.0,75.9849,75.9934,75.9002,75.9172,35714.0
2021-12-30 15:00:00,89.69,89.69,89.45,89.49,29994.0,75.9256,75.9256,75.7225,75.7563,29994.0
2021-12-30 15:10:00,89.48,89.52,89.39,89.51,44006.0,75.7479,75.7817,75.6717,75.7733,44006.0
2021-12-30 15:20:00,89.51,89.58,89.43,89.54,35164.0,75.7733,75.8325,75.7055,75.7987,35164.0
2021-12-30 15:30:00,89.53,89.78,89.53,89.7,66694.0,75.7902,76.0018,75.7902,75.9341,66694.0
2021-12-30 15:40:00,89.7,89.78,89.59,89.67,103431.0,75.9341,76.0018,75.841,75.9087,103431.0
2021-12-30 15:50:00,89.65,89.65,89.08,89.18,256262.0,75.8918,75.8918,75.4093,75.4939,256262.0
2021-12-31 09:30:00,88.89,89.54,88.5,89.28,37545.0,75.2484,75.7987,74.9183,75.5786,37545.0
2021-12-31 09:40:00,89.2,89.33,88.75,88.78,18316.0,75.5108,75.6209,75.1299,75.1553,18316.0
2021-12-31 09:50:00,88.74,89.25,88.68,88.98,18825.0,75.1214,75.5532,75.0706,75.3246,18825.0
2021-12-31 10:00:00,88.98,89.26,88.82,89.11,28344.0,75.3246,75.5616,75.1892,75.4347,28344.0
2021-12-31 10:10:00,89.11,89.22,88.76,88.93,17517.0,75.4347,75.5278,75.1384,75.2823,17517.0
2021-12-31 10:20:00,88.91,88.93,88.58,88.65,16059.0,75.2653,75.2823,74.986,75.0452,16059.0
2021-12-31 10:30:00,88.65,88.7,88.54,88.64,16589.0,75.0452,75.0876,74.9521,75.0368,16589.0
2021-12-31 10:40:00,88.56,88.79,88.43,88.56,47182.0,74.9691,75.1638,74.859,74.9691,47182.0
2021-12-31 10:50:00,88.53,88.59,88.46,88.56,16213.0,74.9437,74.9945,74.8844,74.9691,16213.0
2021-12-31 11:00:00,88.6,88.67,88.44,88.62,20894.0,75.0029,75.0622,74.8675,75.0199,20894.0
2021-12-31 11:10:00,88.63,88.8,88.48,88.8,18454.0,75.0283,75.1722,74.9013,75.1722,18454.0
2021-12-31 11:20:00,88.76,88.93,88.75,88.77,38785.0,75.1384,75.2823,75.1299,75.1468,38785.0
2021-12-31 11:30:00,88.79,88.84,88.61,88.7,32186.0,75.1638,75.2061,75.0114,75.0876,32186.0
2021-12-31 11:40:00,88.72,88.78,88.62,88.76,15670.0,75.1045,75.1553,75.0199,75.1384,15670.0
2021-12-31 11:50:00,88.72,88.93,88.7,88.88,37896.0,75.1045,75.2823,75.0876,75.24,37896.0
2021-12-31 12:00:00,88.87,89.03,88.78,88.95,14523.0,75.2315,75.3669,75.1553,75.2992,14523.0
2021-12-31 12:10:00,88.96,89.0,88.76,88.77,15133.0,75.3077,75.3415,75.1384,75.1468,15133.0
2021-12-31 12:20:00,88.76,88.78,88.6,88.6,12435.0,75.1384,75.1553,75.0029,75.0029,12435.0
2021-12-31 12:30:00,88.58,88.69,88.47,88.68,23470.0,74.986,75.0791,74.8929,75.0706,23470.0
2021-12-31 12:40:00,88.68,88.7,88.54,88.66,24758.0,75.0706,75.0876,74.9521,75.0537,24758.0
2021-12-31 12:50:00,88.65,88.74,88.6,88.7,86156.0,75.0452,75.1214,75.0029,75.0876,86156.0
2021-12-31 13:00:00,88.7,88.89,88.66,88.87,38254.0,75.0876,75.2484,75.0537,75.2315,38254.0
2021-12-31 13:10:00,88.86,89.12,88.84,89.11,20502.0,75.223,75.4431,75.2061,75.4347,20502.0
2021-12-31 13:20:00,89.09,89.13,88.99,89.1,19173.0,75.4177,75.4516,75.3331,75.4262,19173.0
2021-12-31 13:30:00,89.12,89.34,89.12,89.16,43672.0,75.4431,75.6294,75.4431,75.477,43672.0
2021-12-31 13:40:00,89.11,89.14,89.01,89.08,13479.0,75.4347,75.4601,75.35,75.4093,13479.0
2021-12-31 13:50:00,89.09,89.29,89.08,89.26,11347.0,75.4177,75.587,75.4093,75.5616,11347.0
2021-12-31 14:00:00,89.25,89.25,89.12,89.15,10236.0,75.5532,75.5532,75.4431,75.4685,10236.0
2021-12-31 14:10:00,89.12,89.15,88.99,89.07,12512.0,75.4431,75.4685,75.3331,75.4008,12512.0
2021-12-31 14:20:00,89.1,89.16,88.97,89.02,16809.0,75.4262,75.477,75.3161,75.3585,16809.0
2021-12-31 14:30:00,89.05,89.06,88.82,88.85,8987.0,75.3839,75.3923,75.1892,75.2146,8987.0
2021-12-31 14:40:00,88.84,88.84,88.69,88.74,11498.0,75.2061,75.2061,75.0791,75.1214,11498.0
2021-12-31 14:50:00,88.74,88.83,88.68,88.83,15218.0,75.1214,75.1976,75.0706,75.1976,15218.0
2021-12-31 15:00:00,88.86,89.11,88.86,89.02,24088.0,75.223,75.4347,75.223,75.3585,24088.0
2021-12-31 15:10:00,89.02,89.21,88.99,89.2,10270.0,75.3585,75.5193,75.3331,75.5108,10270.0
2021-12-31 15:20:00,89.18,89.37,89.13,89.33,26839.0,75.4939,75.6548,75.4516,75.6209,26839.0
2021-12-31 15:30:00,89.32,89.56,89.28,89.56,37168.0,75.6124,75.8156,75.5786,75.8156,37168.0
2021-12-31 15:40:00,89.57,89.57,89.41,89.46,71792.0,75.8241,75.8241,75.6886,75.7309,71792.0
2021-12-31 15:50:00,89.43,89.49,88.82,88.84,195220.0,75.7055,75.7563,75.1892,75.2061,195220.0
2022-01-03 09:30:00,88.33,90.02,88.29,90.01,94721.0,74.7744,76.205,74.7405,76.1965,94721.0
2022-01-03 09:40:00,89.92,90.48,89.52,89.55,57070.0,76.1203,76.5944,75.7817,75.8071,57070.0
2022-01-03 09:50:00,89.55,90.59,89.47,90.47,36188.0,75.8071,76.6875,75.7394,76.5859,36188.0
2022-01-03 10:00:00,90.52,90.94,90.33,90.58,50231.0,76.6283,76.9838,76.4674,76.6791,50231.0
2022-01-03 10:10:00,90.59,90.91,90.55,90.84,44375.0,76.6875,76.9584,76.6537,76.8992,44375.0
2022-01-03 10:20:00,90.77,91.05,90.63,90.66,88062.0,76.8399,77.0769,76.7214,76.7468,88062.0
2022-01-03 10:30:00,90.69,90.78,89.99,90.78,63324.0,76.7722,76.8484,76.1796,76.8484,63324.0
2022-01-03 10:40:00,90.8,90.8,90.36,90.53,42373.0,76.8653,76.8653,76.4928,76.6367,42373.0
2022-01-03 10:50:00,90.54,90.68,90.27,90.32,25323.0,76.6452,76.7637,76.4166,76.459,25323.0
2022-01-03 11:00:00,90.31,90.6,90.29,90.5,58310.0,76.4505,76.696,76.4336,76.6113,58310.0
2022-01-03 11:10:00,90.47,90.53,90.23,90.36,112499.0,76.5859,76.6367,76.3828,76.4928,112499.0
2022-01-03 11:20:00,90.33,90.84,90.32,90.84,64138.0,76.4674,76.8992,76.459,76.8992,64138.0
2022-01-03 11:30:00,90.81,90.83,90.35,90.35,31696.0,76.8738,76.8907,76.4844,76.4844,31696.0
2022-01-03 11:40:00,90.41,90.82,90.4,90.73,16685.0,76.5351,76.8822,76.5267,76.806,16685.0
2022-01-03 11:50:00,90.66,90.83,90.53,90.74,17516.0,76.7468,76.8907,76.6367,76.8145,17516.0
2022-01-03 12:00:00,90.73,90.8,90.64,90.74,91931.0,76.806,76.8653,76.7299,76.8145,91931.0
2022-01-03 12:10:00,90.75,90.77,90.37,90.37,21329.0,76.823,76.8399,76.5013,76.5013,21329.0
2022-01-03 12:20:00,90.38,90.62,90.37,90.58,20586.0,76.5098,76.7129,76.5013,76.6791,20586.0
2022-01-03 12:30:00,90.56,90.6,90.41,90.47,16188.0,76.6621,76.696,76.5351,76.5859,16188.0
2022-01-03 12:40:00,90.48,90.59,90.4,90.51,19352.0,76.5944,76.6875,76.5267,76.6198,19352.0
2022-01-03 12:50:00,90.54,90.62,90.52,90.58,35078.0,76.6452,76.7129,76.6283,76.6791,35078.0
2022-01-03 13:00:00,90.58,90.97,90.57,90.8,60663.0,76.6791,77.0092,76.6706,76.8653,60663.0
2022-01-03 13:10:00,90.78,90.86,90.63,90.63,37039.0,76.8484,76.9161,76.7214,76.7214,37039.0
2022-01-03 13:20:00,90.66,90.66,90.48,90.59,30165.0,76.7468,76.7468,76.5944,76.6875,30165.0
2022-01-03 13:30:00,90.58,90.62,90.47,90.54,17074.0,76.6791,76.7129,76.5859,76.6452,17074.0
2022-01-03 13:40:00,90.53,90.56,90.25,90.38,20045.0,76.6367,76.6621,76.3997,76.5098,20045.0
2022-01-03 13:50:00,90.38,90.6,90.32,90.56,31880.0,76.5098,76.696,76.459,76.6621,31880.0
2022-01-03 14:00:00,90.54,90.64,90.48,90.62,31939.0,76.6452,76.7299,76.5944,76.7129,31939.0
2022-01-03 14:10:00,90.6,90.6,90.48,90.57,24759.0,76.696,76.696,76.5944,76.6706,24759.0
2022-01-03 14:20:00,90.58,90.67,90.5,90.66,30235.0,76.6791,76.7552,76.6113,76.7468,30235.0
2022-01-03 14:30:00,90.64,90.83,90.64,90.75,56359.0,76.7299,76.8907,76.7299,76.823,56359.0
2022-01-03 14:40:00,90.73,90.84,90.65,90.68,39042.0,76.806,76.8992,76.7383,76.7637,39042.0
2022-01-03 14:50:00,90.71,90.92,90.71,90.91,32846.0,76.7891,76.9669,76.7891,76.9584,32846.0
2022-01-03 15:00:00,90.94,91.03,90.84,90.98,55433.0,76.9838,77.06,76.8992,77.0177,55433.0
2022-01-03 15:10:00,90.98,91.01,90.72,90.82,35461.0,77.0177,77.0431,76.7976,76.8822,35461.0
2022-01-03 15:20:00,90.81,90.85,90.66,90.79,31837.0,76.8738,76.9076,76.7468,76.8568,31837.0
2022-01-03 15:30:00,90.78,90.9,90.77,90.87,59602.0,76.8484,76.95,76.8399,76.9246,59602.0
2022-01-03 15:40:00,90.89,91.18,90.87,91.12,81229.0,76.9415,77.187,76.9246,77.1362,81229.0
2022-01-03 15:50:00,91.16,91.22,90.95,91.17,228708.0,77.1701,77.2208,76.9923,77.1785,228708.0
2022-01-04 09:30:00,92.05,92.96,91.65,92.96,121683.0,77.9235,78.6938,77.5849,78.6938,121683.0
2022-01-04 09:40:00,92.95,93.63,92.93,93.62,98380.0,78.6853,79.261,78.6684,79.2525,98380.0
2022-01-04 09:50:00,93.64,94.24,93.61,94.09,103625.0,79.2695,79.7774,79.2441,79.6504,103625.0
2022-01-04 10:00:00,94.0,94.47,93.86,94.43,98808.0,79.5742,79.9721,79.4557,79.9382,98808.0
2022-01-04 10:10:00,94.41,94.73,94.29,94.67,96221.0,79.9213,80.1922,79.8197,80.1414,96221.0
2022-01-04 10:20:00,94.64,94.97,94.32,94.93,63073.0,80.116,80.3953,79.8451,80.3615,63073.0
2022-01-04 10:30:00,94.97,95.24,94.88,95.09,127615.0,80.3953,80.6239,80.3192,80.4969,127615.0
2022-01-04 10:40:00,95.12,96.27,95.1,95.52,218469.0,80.5223,81.4958,80.5054,80.8609,218469.0
2022-01-04 10:50:00,95.51,95.6,94.79,94.93,62429.0,80.8525,80.9287,80.243,80.3615,62429.0
2022-01-04 11:00:00,94.92,95.02,94.1,95.0,111521.0,80.353,80.4377,79.6589,80.4207,111521.0
2022-01-04 11:10:00,95.0,95.28,94.95,95.02,73902.0,80.4207,80.6578,80.3784,80.4377,73902.0
2022-01-04 11:20:00,95.03,95.05,94.53,94.73,59174.0,80.4461,80.4631,80.0229,80.1922,59174.0
2022-01-04 11:30:00,94.72,94.98,94.62,94.92,75589.0,80.1837,80.4038,80.0991,80.353,75589.0
2022-01-04 11:40:00,94.91,95.39,94.88,95.38,63109.0,80.3446,80.7509,80.3192,80.7424,63109.0
2022-01-04 11:50:00,95.4,96.18,95.4,95.97,121622.0,80.7594,81.4197,80.7594,81.2419,121622.0
2022-01-04 12:00:00,95.94,95.97,95.43,95.58,55034.0,81.2165,81.2419,80.7848,80.9117,55034.0
2022-01-04 12:10:00,95.56,95.81,95.52,95.75,34849.0,80.8948,81.1064,80.8609,81.0556,34849.0
2022-01-04 12:20:00,95.72,96.05,95.68,96.0,45836.0,81.0302,81.3096,80.9964,81.2673,45836.0
2022-01-04 12:30:00,95.99,96.14,95.7,96.03,65355.0,81.2588,81.3858,81.0133,81.2927,65355.0
2022-01-04 12:40:00,96.06,96.25,95.86,95.94,41782.0,81.3181,81.4789,81.1488,81.2165,41782.0
2022-01-04 12:50:00,95.98,96.04,95.71,95.9,51211.0,81.2503,81.3011,81.0218,81.1826,51211.0
2022-01-04 13:00:00,95.9,95.93,95.58,95.93,44770.0,81.1826,81.208,80.9117,81.208,44770.0
2022-01-04 13:10:00,95.91,95.92,95.63,95.7,36482.0,81.1911,81.1996,80.9541,81.0133,36482.0
2022-01-04 13:20:00,95.74,95.82,95.55,95.68,51194.0,81.0472,81.1149,80.8863,80.9964,51194.0
2022-01-04 13:30:00,95.65,95.66,95.36,95.5,29064.0,80.971,80.9795,80.7255,80.844,29064.0
2022-01-04 13:40:00,95.46,95.71,95.45,95.7,42503.0,80.8101,81.0218,80.8017,81.0133,42503.0
2022-01-04 13:50:00,95.71,95.82,95.56,95.76,67665.0,81.0218,81.1149,80.8948,81.0641,67665.0
2022-01-04 14:00:00,95.75,96.04,95.7,95.77,112963.0,81.0556,81.3011,81.0133,81.0726,112963.0
2022-01-04 14:10:00,95.78,95.91,95.78,95.87,40807.0,81.081,81.1911,81.081,81.1572,40807.0
2022-01-04 14:20:00,95.86,95.87,95.64,95.79,41892.0,81.1488,81.1572,80.9625,81.0895,41892.0
2022-01-04 14:30:00,95.78,96.06,95.76,95.9,80923.0,81.081,81.3181,81.0641,81.1826,80923.0
2022-01-04 14:40:00,95.9,95.97,95.81,95.84,54547.0,81.1826,81.2419,81.1064,81.1318,54547.0
2022-01-04 14:50:00,95.83,96.03,95.76,95.83,221876.0,81.1234,81.2927,81.0641,81.1234,221876.0
2022-01-04 15:00:00,95.81,95.96,95.72,95.94,53289.0,81.1064,81.2334,81.0302,81.2165,53289.0
2022-01-04 15:10:00,95.94,95.96,95.58,95.63,69702.0,81.2165,81.2334,80.9117,80.9541,69702.0
2022-01-04 15:20:00,95.61,95.7,95.4,95.48,138865.0,80.9371,81.0133,80.7594,80.8271,138865.0
2022-01-04 15:30:00,95.49,95.5,95.23,95.4,81569.0,80.8355,80.844,80.6154,80.7594,81569.0
2022-01-04 15:40:00,95.41,95.72,95.39,95.45,205109.0,80.7678,81.0302,80.7509,80.8017,205109.0
2022-01-04 15:50:00,95.45,95.62,95.3,95.35,544143.0,80.8017,80.9456,80.6747,80.717,544143.0
2022-01-05 09:30:00,97.0,97.33,95.91,96.4,357429.0,82.1138,82.3932,81.1911,81.6059,357429.0
2022-01-05 09:40:00,96.4,96.65,96.11,96.46,96125.0,81.6059,81.8175,81.3604,81.6567,96125.0
2022-01-05 09:50:00,96.44,96.91,96.35,96.78,343404.0,81.6398,82.0376,81.5636,81.9276,343404.0
2022-01-05 10:00:00,96.77,96.96,96.06,96.93,128908.0,81.9191,82.0799,81.3181,82.0546,128908.0
2022-01-05 10:10:00,96.95,97.19,96.66,96.67,111222.0,82.0715,82.2747,81.826,81.8345,111222.0
2022-01-05 10:20:00,96.68,96.78,96.31,96.5,102700.0,81.8429,81.9276,81.5297,81.6905,102700.0
2022-01-05 10:30:00,96.47,96.64,95.97,96.02,206870.0,81.6651,81.8091,81.2419,81.2842,206870.0
2022-01-05 10:40:00,96.07,96.44,95.9,96.41,86154.0,81.3265,81.6398,81.1826,81.6144,86154.0
2022-01-05 10:50:00,96.39,96.53,96.0,96.05,86957.0,81.5974,81.7159,81.2673,81.3096,86957.0
2022-01-05 11:00:00,96.05,96.06,95.38,95.58,77332.0,81.3096,81.3181,80.7424,80.9117,77332.0
2022-01-05 11:10:00,95.58,95.89,95.56,95.89,65050.0,80.9117,81.1742,80.8948,81.1742,65050.0
2022-01-05 11:20:00,95.92,96.07,95.53,95.64,57411.0,81.1996,81.3265,80.8694,80.9625,57411.0
2022-01-05 11:30:00,95.64,95.83,95.55,95.55,33514.0,80.9625,81.1234,80.8863,80.8863,33514.0
2022-01-05 11:40:00,95.54,95.57,95.22,95.5,40366.0,80.8779,80.9033,80.607,80.844,40366.0
2022-01-05 11:50:00,95.5,95.55,95.29,95.35,62056.0,80.844,80.8863,80.6662,80.717,62056.0
2022-01-05 12:00:00,95.37,95.91,95.33,95.89,107452.0,80.734,81.1911,80.7001,81.1742,107452.0
2022-01-05 12:10:00,95.89,95.94,95.71,95.92,317612.0,81.1742,81.2165,81.0218,81.1996,317612.0
2022-01-05 12:20:00,95.93,95.99,95.74,95.91,103584.0,81.208,81.2588,81.0472,81.1911,103584.0
2022-01-05 12:30:00,95.85,96.09,95.7,95.78,184584.0,81.1403,81.3435,81.0133,81.081,184584.0
2022-01-05 12:40:00,95.77,95.82,95.46,95.58,57044.0,81.0726,81.1149,80.8101,80.9117,57044.0
2022-01-05 12:50:00,95.58,95.89,95.57,95.74,35741.0,80.9117,81.1742,80.9033,81.0472,35741.0
2022-01-05 13:00:00,95.75,95.86,95.6,95.63,40050.0,81.0556,81.1488,80.9287,80.9541,40050.0
2022-01-05 13:10:00,95.63,95.63,95.36,95.6,72770.0,80.9541,80.9541,80.7255,80.9287,72770.0
2022-01-05 13:20:00,95.64,95.69,95.38,95.58,34849.0,80.9625,81.0048,80.7424,80.9117,34849.0
2022-01-05 13:30:00,95.58,95.79,95.57,95.74,39177.0,80.9117,81.0895,80.9033,81.0472,39177.0
2022-01-05 13:40:00,95.72,95.77,95.55,95.69,33014.0,81.0302,81.0726,80.8863,81.0048,33014.0
2022-01-05 13:50:00,95.67,95.84,95.67,95.72,143255.0,80.9879,81.1318,80.9879,81.0302,143255.0
2022-01-05 14:00:00,95.74,95.84,95.43,95.53,68457.0,81.0472,81.1318,80.7848,80.8694,68457.0
2022-01-05 14:10:00,95.57,95.63,95.06,95.11,88593.0,80.9033,80.9541,80.4715,80.5139,88593.0
2022-01-05 14:20:00,95.1,95.2,94.8,95.08,59316.0,80.5054,80.59,80.2514,80.4885,59316.0
2022-01-05 14:30:00,95.06,95.21,94.77,94.87,49415.0,80.4715,80.5985,80.226,80.3107,49415.0
2022-01-05 14:40:00,94.87,94.91,94.5,94.68,68552.0,80.3107,80.3446,79.9975,80.1499,68552.0
2022-01-05 14:50:00,94.69,94.88,94.4,94.59,62837.0,80.1583,80.3192,79.9128,80.0737,62837.0
2022-01-05 15:00:00,94.58,94.85,94.04,94.22,92513.0,80.0652,80.2938,79.6081,79.7604,92513.0
2022-01-05 15:10:00,94.23,94.27,93.93,94.2,70667.0,79.7689,79.8028,79.5149,79.7435,70667.0
2022-01-05 15:20:00,94.16,94.27,93.84,94.05,53640.0,79.7097,79.8028,79.4388,79.6165,53640.0
2022-01-05 15:30:00,94.0,94.09,93.77,93.89,56739.0,79.5742,79.6504,79.3795,79.4811,56739.0
2022-01-05 15:40:00,93.9,93.94,93.63,93.65,120467.0,79.4896,79.5234,79.261,79.2779,120467.0
2022-01-05 15:50:00,93.65,93.95,93.55,93.6,437054.0,79.2779,79.5319,79.1933,79.2356,437054.0
2022-01-06 09:30:00,97.25,97.4,95.93,96.92,258088.0,82.3254,82.4524,81.208,82.0461,258088.0
2022-01-06 09:40:00,96.66,97.09,95.96,96.23,199046.0,81.826,82.19,81.2334,81.462,199046.0
2022-01-06 09:50:00,96.19,96.29,95.42,95.5,52795.0,81.4281,81.5128,80.7763,80.844,52795.0
2022-01-06 10:00:00,95.54,96.05,95.25,95.53,87790.0,80.8779,81.3096,80.6324,80.8694,87790.0
2022-01-06 10:10:00,95.62,95.72,94.88,94.89,72001.0,80.9456,81.0302,80.3192,80.3276,72001.0
2022-01-06 10:20:00,94.84,95.54,94.82,95.19,126854.0,80.2853,80.8779,80.2684,80.5816,126854.0
2022-01-06 10:30:00,95.2,95.67,95.07,95.67,227898.0,80.59,80.9879,80.48,80.9879,227898.0
2022-01-06 10:40:00,95.67,95.74,95.36,95.53,113464.0,80.9879,81.0472,80.7255,80.8694,113464.0
2022-01-06 10:50:00,95.53,95.65,95.11,95.16,60582.0,80.8694,80.971,80.5139,80.5562,60582.0
2022-01-06 11:00:00,95.15,95.48,94.57,95.41,73390.0,80.5477,80.8271,80.0567,80.7678,73390.0
2022-01-06 11:10:00,95.4,95.41,95.06,95.39,65626.0,80.7594,80.7678,80.4715,80.7509,65626.0
2022-01-06 11:20:00,95.36,95.42,95.05,95.12,146687.0,80.7255,80.7763,80.4631,80.5223,146687.0
2022-01-06 11:30:00,95.12,95.45,95.06,95.39,168554.0,80.5223,80.8017,80.4715,80.7509,168554.0
2022-01-06 11:40:00,95.39,95.55,95.3,95.51,136000.0,80.7509,80.8863,80.6747,80.8525,136000.0
2022-01-06 11:50:00,95.5,95.78,95.25,95.78,96293.0,80.844,81.081,80.6324,81.081,96293.0
2022-01-06 12:00:00,95.77,95.8,95.41,95.44,46079.0,81.0726,81.098,80.7678,80.7932,46079.0
2022-01-06 12:10:00,95.44,95.56,95.25,95.38,67454.0,80.7932,80.8948,80.6324,80.7424,67454.0
2022-01-06 12:20:00,95.38,95.52,95.28,95.44,44724.0,80.7424,80.8609,80.6578,80.7932,44724.0
2022-01-06 12:30:00,95.45,95.5,95.19,95.34,24499.0,80.8017,80.844,80.5816,80.7086,24499.0
2022-01-06 12:40:00,95.35,95.56,95.35,95.49,30325.0,80.717,80.8948,80.717,80.8355,30325.0
2022-01-06 12:50:00,95.47,95.49,95.37,95.41,11638.0,80.8186,80.8355,80.734,80.7678,11638.0
2022-01-06 13:00:00,95.4,95.48,95.33,95.42,20586.0,80.7594,80.8271,80.7001,80.7763,20586.0
2022-01-06 13:10:00,95.41,95.45,95.09,95.21,29896.0,80.7678,80.8017,80.4969,80.5985,29896.0
2022-01-06 13:20:00,95.23,95.25,95.03,95.08,18083.0,80.6154,80.6324,80.4461,80.4885,18083.0
2022-01-06 13:30:00,95.08,95.22,94.94,94.95,27738.0,80.4885,80.607,80.3699,80.3784,27738.0
2022-01-06 13:40:00,94.92,95.17,94.92,95.11,93994.0,80.353,80.5647,80.353,80.5139,93994.0
2022-01-06 13:50:00,95.1,95.13,94.99,95.05,113877.0,80.5054,80.5308,80.4123,80.4631,113877.0
2022-01-06 14:00:00,95.03,95.06,94.77,94.79,67937.0,80.4461,80.4715,80.226,80.243,67937.0
2022-01-06 14:10:00,94.8,94.97,94.75,94.95,96507.0,80.2514,80.3953,80.2091,80.3784,96507.0
2022-01-06 14:20:00,94.96,95.12,94.92,95.09,97719.0,80.3869,80.5223,80.353,80.4969,97719.0
2022-01-06 14:30:00,95.09,95.52,95.08,95.4,137981.0,80.4969,80.8609,80.4885,80.7594,137981.0
2022-01-06 14:40:00,95.39,95.72,95.22,95.68,114663.0,80.7509,81.0302,80.607,80.9964,114663.0
2022-01-06 14:50:00,95.72,95.85,95.65,95.77,29662.0,81.0302,81.1403,80.971,81.0726,29662.0
2022-01-06 15:00:00,95.79,95.83,95.68,95.73,54380.0,81.0895,81.1234,80.9964,81.0387,54380.0
2022-01-06 15:10:00,95.71,95.8,95.65,95.67,69368.0,81.0218,81.098,80.971,80.9879,69368.0
2022-01-06 15:20:00,95.69,95.69,95.45,95.46,91399.0,81.0048,81.0048,80.8017,80.8101,91399.0
2022-01-06 15:30:00,95.46,95.86,95.43,95.82,83016.0,80.8101,81.1488,80.7848,81.1149,83016.0
2022-01-06 15:40:00,95.83,95.96,95.59,95.59,98391.0,81.1234,81.2334,80.9202,80.9202,98391.0
2022-01-06 15:50:00,95.61,95.7,95.45,95.5,259215.0,80.9371,81.0133,80.8017,80.844,259215.0
2022-01-07 09:30:00,96.01,96.83,95.52,95.97,175599.0,81.2757,81.9699,80.8609,81.2419,175599.0
2022-01-07 09:40:00,95.95,96.24,95.2,96.09,116939.0,81.2249,81.4704,80.59,81.3435,116939.0
2022-01-07 09:50:00,96.1,96.42,95.83,95.91,86430.0,81.3519,81.6228,81.1234,81.1911,86430.0
2022-01-07 10:00:00,95.95,96.0,95.46,95.63,64689.0,81.2249,81.2673,80.8101,80.9541,64689.0
2022-01-07 10:10:00,95.53,96.0,95.53,95.68,100444.0,80.8694,81.2673,80.8694,80.9964,100444.0
2022-01-07 10:20:00,95.67,96.3,95.55,96.16,85835.0,80.9879,81.5212,80.8863,81.4027,85835.0
2022-01-07 10:30:00,96.13,96.15,95.78,95.85,43134.0,81.3773,81.3943,81.081,81.1403,43134.0
2022-01-07 10:40:00,95.86,96.15,95.75,96.03,129285.0,81.1488,81.3943,81.0556,81.2927,129285.0
2022-01-07 10:50:00,96.04,96.19,95.7,95.79,52732.0,81.3011,81.4281,81.0133,81.0895,52732.0
2022-01-07 11:00:00,95.79,95.85,95.35,95.36,53113.0,81.0895,81.1403,80.717,80.7255,53113.0
2022-01-07 11:10:00,95.36,95.53,94.89,95.26,129263.0,80.7255,80.8694,80.3276,80.6408,129263.0
2022-01-07 11:20:00,95.26,95.69,95.18,95.62,113986.0,80.6408,81.0048,80.5731,80.9456,113986.0
2022-01-07 11:30:00,95.59,96.01,95.59,95.98,38634.0,80.9202,81.2757,80.9202,81.2503,38634.0
2022-01-07 11:40:00,95.99,96.01,95.86,95.99,34538.0,81.2588,81.2757,81.1488,81.2588,34538.0
2022-01-07 11:50:00,95.98,96.41,95.97,96.15,49866.0,81.2503,81.6144,81.2419,81.3943,49866.0
2022-01-07 12:00:00,96.19,96.5,96.08,96.47,68832.0,81.4281,81.6905,81.335,81.6651,68832.0
2022-01-07 12:10:00,96.49,96.56,96.35,96.35,26522.0,81.6821,81.7413,81.5636,81.5636,26522.0
2022-01-07 12:20:00,96.39,96.44,96.28,96.37,54525.0,81.5974,81.6398,81.5043,81.5805,54525.0
2022-01-07 12:30:00,96.35,96.36,96.17,96.31,27769.0,81.5636,81.572,81.4112,81.5297,27769.0
2022-01-07 12:40:00,96.35,96.53,96.32,96.38,29023.0,81.5636,81.7159,81.5382,81.589,29023.0
2022-01-07 12:50:00,96.38,96.49,96.35,96.42,41587.0,81.589,81.6821,81.5636,81.6228,41587.0
2022-01-07 13:00:00,96.43,96.69,96.29,96.6,67927.0,81.6313,81.8514,81.5128,81.7752,67927.0
2022-01-07 13:10:00,96.61,96.63,96.4,96.45,100581.0,81.7837,81.8006,81.6059,81.6482,100581.0
2022-01-07 13:20:00,96.45,96.96,96.44,96.89,144364.0,81.6482,82.0799,81.6398,82.0207,144364.0
2022-01-07 13:30:00,96.88,97.21,96.83,97.21,57941.0,82.0122,82.2916,81.9699,82.2916,57941.0
2022-01-07 13:40:00,97.19,97.3,97.05,97.27,92624.0,82.2747,82.3678,82.1561,82.3424,92624.0
2022-01-07 13:50:00,97.26,97.33,97.1,97.28,119169.0,82.3339,82.3932,82.1985,82.3508,119169.0
2022-01-07 14:00:00,97.29,97.49,97.29,97.44,55422.0,82.3593,82.5286,82.3593,82.4863,55422.0
2022-01-07 14:10:00,97.46,97.57,97.43,97.53,52385.0,82.5032,82.5963,82.4778,82.5625,52385.0
2022-01-07 14:20:00,97.52,97.53,96.93,97.2,71316.0,82.554,82.5625,82.0546,82.2831,71316.0
2022-01-07 14:30:00,97.22,97.34,97.17,97.28,55776.0,82.3,82.4016,82.2577,82.3508,55776.0
2022-01-07 14:40:00,97.25,97.39,97.23,97.29,66676.0,82.3254,82.444,82.3085,82.3593,66676.0
2022-01-07 14:50:00,97.29,97.42,97.22,97.31,89215.0,82.3593,82.4694,82.3,82.3762,89215.0
2022-01-07 15:00:00,97.31,97.37,97.04,97.27,78253.0,82.3762,82.427,82.1477,82.3424,78253.0
2022-01-07 15:10:00,97.26,97.49,97.14,97.47,185689.0,82.3339,82.5286,82.2323,82.5117,185689.0
2022-01-07 15:20:00,97.46,97.69,97.44,97.69,98277.0,82.5032,82.6979,82.4863,82.6979,98277.0
2022-01-07 15:30:00,97.7,97.93,97.55,97.84,149634.0,82.7064,82.9011,82.5794,82.8249,149634.0
2022-01-07 15:40:00,97.83,97.93,97.7,97.9,178616.0,82.8164,82.9011,82.7064,82.8757,178616.0
2022-01-07 15:50:00,97.88,98.27,97.87,98.17,699096.0,82.8588,83.1889,82.8503,83.1043,699096.0
2022-01-10 09:30:00,98.36,99.31,97.4,97.72,249178.0,83.2651,84.0693,82.4524,82.7233,249178.0
2022-01-10 09:40:00,97.72,98.53,97.45,97.64,140161.0,82.7233,83.409,82.4947,82.6556,140161.0
2022-01-10 09:50:00,97.61,97.95,97.33,97.49,115425.0,82.6302,82.918,82.3932,82.5286,115425.0
2022-01-10 10:00:00,97.5,97.61,96.92,97.15,149452.0,82.5371,82.6302,82.0461,82.2408,149452.0
2022-01-10 10:10:00,97.13,97.13,96.23,96.73,126466.0,82.2239,82.2239,81.462,81.8852,126466.0
2022-01-10 10:20:00,96.74,97.23,96.7,96.73,91684.0,81.8937,82.3085,81.8598,81.8852,91684.0
2022-01-10 10:30:00,96.72,97.33,96.6,96.7,55590.0,81.8768,82.3932,81.7752,81.8598,55590.0
2022-01-10 10:40:00,96.7,96.75,96.03,96.41,62951.0,81.8598,81.9022,81.2927,81.6144,62951.0
2022-01-10 10:50:00,96.42,96.82,96.34,96.72,46913.0,81.6228,81.9614,81.5551,81.8768,46913.0
2022-01-10 11:00:00,96.65,96.77,96.34,96.73,63226.0,81.8175,81.9191,81.5551,81.8852,63226.0
2022-01-10 11:10:00,96.71,97.11,96.63,97.1,45678.0,81.8683,82.2069,81.8006,82.1985,45678.0
2022-01-10 11:20:00,97.08,97.49,96.9,97.34,67713.0,82.1815,82.5286,82.0292,82.4016,67713.0
2022-01-10 11:30:00,97.37,97.37,96.66,96.82,38975.0,82.427,82.427,81.826,81.9614,38975.0
2022-01-10 11:40:00,96.82,97.12,96.71,96.96,41998.0,81.9614,82.2154,81.8683,82.0799,41998.0
2022-01-10 11:50:00,96.95,97.38,96.88,97.36,33927.0,82.0715,82.4355,82.0122,82.4186,33927.0
2022-01-10 12:00:00,97.36,97.42,97.02,97.02,34360.0,82.4186,82.4694,82.1307,82.1307,34360.0
2022-01-10 12:10:00,97.03,97.25,96.95,96.98,39338.0,82.1392,82.3254,82.0715,82.0969,39338.0
2022-01-10 12:20:00,96.98,97.15,96.9,96.91,32525.0,82.0969,82.2408,82.0292,82.0376,32525.0
2022-01-10 12:30:00,96.91,96.92,96.43,96.43,42012.0,82.0376,82.0461,81.6313,81.6313,42012.0
2022-01-10 12:40:00,96.46,96.54,96.25,96.37,49748.0,81.6567,81.7244,81.4789,81.5805,49748.0
2022-01-10 12:50:00,96.39,97.15,96.3,97.11,205745.0,81.5974,82.2408,81.5212,82.2069,205745.0
2022-01-10 13:00:00,97.08,97.48,96.93,97.48,63610.0,82.1815,82.5201,82.0546,82.5201,63610.0
2022-01-10 13:10:00,97.48,97.5,97.29,97.45,33149.0,82.5201,82.5371,82.3593,82.4947,33149.0
2022-01-10 13:20:00,97.45,97.61,97.21,97.28,30054.0,82.4947,82.6302,82.2916,82.3508,30054.0
2022-01-10 13:30:00,97.29,97.56,97.29,97.43,54662.0,82.3593,82.5879,82.3593,82.4778,54662.0
2022-01-10 13:40:00,97.42,97.73,97.36,97.59,31980.0,82.4694,82.7318,82.4186,82.6133,31980.0
2022-01-10 13:50:00,97.6,97.96,97.59,97.91,68192.0,82.6217,82.9265,82.6133,82.8842,68192.0
2022-01-10 14:00:00,97.9,98.28,97.86,98.17,89730.0,82.8757,83.1974,82.8418,83.1043,89730.0
2022-01-10 14:10:00,98.19,98.27,98.0,98.08,63403.0,83.1212,83.1889,82.9603,83.0281,63403.0
2022-01-10 14:20:00,98.08,98.19,97.99,98.04,44916.0,83.0281,83.1212,82.9519,82.9942,44916.0
2022-01-10 14:30:00,98.06,98.09,97.83,97.95,32705.0,83.0111,83.0365,82.8164,82.918,32705.0
2022-01-10 14:40:00,97.95,98.02,97.86,97.99,40129.0,82.918,82.9773,82.8418,82.9519,40129.0
2022-01-10 14:50:00,97.98,97.98,97.64,97.86,38532.0,82.9434,82.9434,82.6556,82.8418,38532.0
2022-01-10 15:00:00,97.86,97.98,97.57,97.77,116789.0,82.8418,82.9434,82.5963,82.7656,116789.0
2022-01-10 15:10:00,97.75,97.95,97.56,97.74,45021.0,82.7487,82.918,82.5879,82.7402,45021.0
2022-01-10 15:20:00,97.72,97.77,97.49,97.52,37817.0,82.7233,82.7656,82.5286,82.554,37817.0
2022-01-10 15:30:00,97.52,97.53,97.3,97.3,49516.0,82.554,82.5625,82.3678,82.3678,49516.0
2022-01-10 15:40:00,97.33,97.55,97.01,97.49,101400.0,82.3932,82.5794,82.1223,82.5286,101400.0
2022-01-10 15:50:00,97.52,98.18,97.51,98.06,233030.0,82.554,83.1127,82.5455,83.0111,233030.0
2022-01-11 09:30:00,99.35,99.47,98.01,98.16,158746.0,84.1032,84.2047,82.9688,83.0958,158746.0
2022-01-11 09:40:00,98.0,98.53,97.84,98.4,71587.0,82.9603,83.409,82.8249,83.299,71587.0
2022-01-11 09:50:00,98.35,98.53,97.43,97.51,67386.0,83.2566,83.409,82.4778,82.5455,67386.0
2022-01-11 10:00:00,97.56,98.42,97.5,98.31,60485.0,82.5879,83.3159,82.5371,83.2228,60485.0
2022-01-11 10:10:00,98.33,98.82,98.19,98.57,82188.0,83.2397,83.6545,83.1212,83.4429,82188.0
2022-01-11 10:20:00,98.56,98.9,98.39,98.78,67334.0,83.4344,83.7222,83.2905,83.6206,67334.0
2022-01-11 10:30:00,98.75,99.1,98.68,98.95,70599.0,83.5952,83.8915,83.536,83.7646,70599.0
2022-01-11 10:40:00,98.94,99.1,98.71,98.75,65799.0,83.7561,83.8915,83.5614,83.5952,65799.0
2022-01-11 10:50:00,98.74,99.12,98.55,98.57,58893.0,83.5868,83.9085,83.4259,83.4429,58893.0
2022-01-11 11:00:00,98.6,99.15,98.51,99.13,52011.0,83.4683,83.9339,83.3921,83.9169,52011.0
2022-01-11 11:10:00,99.14,99.36,99.09,99.29,111560.0,83.9254,84.1116,83.8831,84.0524,111560.0
2022-01-11 11:20:00,99.3,99.32,99.07,99.11,108618.0,84.0608,84.0778,83.8661,83.9,108618.0
2022-01-11 11:30:00,99.12,99.75,99.07,99.7,68693.0,83.9085,84.4418,83.8661,84.3995,68693.0
2022-01-11 11:40:00,99.73,99.93,99.48,99.61,73296.0,84.4248,84.5942,84.2132,84.3233,73296.0
2022-01-11 11:50:00,99.61,99.93,99.58,99.91,59355.0,84.3233,84.5942,84.2979,84.5772,59355.0
2022-01-11 12:00:00,99.91,100.37,99.84,100.28,93627.0,84.5772,84.9666,84.518,84.8904,93627.0
2022-01-11 12:10:00,100.28,100.61,100.2,100.56,82711.0,84.8904,85.1698,84.8227,85.1275,82711.0
2022-01-11 12:20:00,100.55,100.77,100.41,100.66,54915.0,85.119,85.3052,85.0005,85.2121,54915.0
2022-01-11 12:30:00,100.68,100.97,100.51,100.91,100994.0,85.2291,85.4745,85.0851,85.4238,100994.0
2022-01-11 12:40:00,100.92,101.15,100.8,101.14,64371.0,85.4322,85.6269,85.3306,85.6185,64371.0
2022-01-11 12:50:00,101.15,101.44,100.98,101.02,54554.0,85.6269,85.8724,85.483,85.5169,54554.0
2022-01-11 13:00:00,101.0,101.32,100.92,101.13,92458.0,85.4999,85.7708,85.4322,85.61,92458.0
2022-01-11 13:10:00,101.15,101.17,101.03,101.06,62228.0,85.6269,85.6439,85.5253,85.5507,62228.0
2022-01-11 13:20:00,101.11,101.4,101.1,101.28,68226.0,85.5931,85.8386,85.5846,85.737,68226.0
2022-01-11 13:30:00,101.28,101.68,101.27,101.38,47269.0,85.737,86.0756,85.7285,85.8216,47269.0
2022-01-11 13:40:00,101.38,101.83,101.31,101.78,60373.0,85.8216,86.2026,85.7624,86.1602,60373.0
2022-01-11 13:50:00,101.78,101.96,101.76,101.84,59642.0,86.1602,86.3126,86.1433,86.211,59642.0
2022-01-11 14:00:00,101.82,101.96,101.41,101.45,107017.0,86.1941,86.3126,85.847,85.8809,107017.0
2022-01-11 14:10:00,101.49,101.68,101.44,101.66,46275.0,85.9147,86.0756,85.8724,86.0587,46275.0
2022-01-11 14:20:00,101.65,101.75,101.57,101.61,56133.0,86.0502,86.1348,85.9825,86.0163,56133.0
2022-01-11 14:30:00,101.62,101.69,101.4,101.51,68091.0,86.0248,86.0841,85.8386,85.9317,68091.0
2022-01-11 14:40:00,101.53,101.78,101.53,101.75,51647.0,85.9486,86.1602,85.9486,86.1348,51647.0
2022-01-11 14:50:00,101.75,101.98,101.7,101.84,161374.0,86.1348,86.3295,86.0925,86.211,161374.0
2022-01-11 15:00:00,101.85,102.21,101.83,102.16,81420.0,86.2195,86.5243,86.2026,86.4819,81420.0
2022-01-11 15:10:00,102.18,102.25,102.07,102.24,51159.0,86.4989,86.5581,86.4057,86.5496,51159.0
2022-01-11 15:20:00,102.25,102.44,102.21,102.35,70208.0,86.5581,86.719,86.5243,86.6428,70208.0
2022-01-11 15:30:00,102.36,102.4,101.77,101.95,73168.0,86.6512,86.6851,86.1518,86.3042,73168.0
2022-01-11 15:40:00,101.98,102.13,101.9,102.09,154639.0,86.3295,86.4565,86.2618,86.4227,154639.0
2022-01-11 15:50:00,102.12,102.27,101.9,102.2,272104.0,86.4481,86.575,86.2618,86.5158,272104.0
2022-01-12 09:30:00,103.29,103.5,101.79,102.88,166176.0,87.4385,87.6163,86.1687,87.0914,166176.0
2022-01-12 09:40:00,102.89,103.44,102.64,102.91,74755.0,87.0999,87.5655,86.8883,87.1168,74755.0
2022-01-12 09:50:00,102.99,103.08,102.59,102.63,60935.0,87.1845,87.2607,86.8459,86.8798,60935.0
2022-01-12 10:00:00,102.65,102.75,102.1,102.61,71385.0,86.8967,86.9814,86.4311,86.8629,71385.0
2022-01-12 10:10:00,102.56,102.92,101.8,101.81,64088.0,86.8205,87.1253,86.1772,86.1856,64088.0
2022-01-12 10:20:00,101.91,102.32,101.66,101.7,33434.0,86.2703,86.6174,86.0587,86.0925,33434.0
2022-01-12 10:30:00,101.75,102.43,101.72,101.78,115707.0,86.1348,86.7105,86.1095,86.1602,115707.0
2022-01-12 10:40:00,101.77,102.0,101.25,101.88,88621.0,86.1518,86.3465,85.7116,86.2449,88621.0
2022-01-12 10:50:00,101.89,102.04,101.62,102.02,31905.0,86.2534,86.3803,86.0248,86.3634,31905.0
2022-01-12 11:00:00,102.01,102.23,101.65,101.77,63012.0,86.3549,86.5412,86.0502,86.1518,63012.0
2022-01-12 11:10:00,101.83,102.0,101.52,101.82,48770.0,86.2026,86.3465,85.9401,86.1941,48770.0
2022-01-12 11:20:00,101.81,102.31,101.81,102.27,48896.0,86.1856,86.6089,86.1856,86.575,48896.0
2022-01-12 11:30:00,102.27,102.76,102.21,102.76,55447.0,86.575,86.9898,86.5243,86.9898,55447.0
2022-01-12 11:40:00,102.77,102.86,102.58,102.62,42627.0,86.9983,87.0745,86.8375,86.8713,42627.0
2022-01-12 11:50:00,102.66,102.87,102.57,102.66,48708.0,86.9052,87.083,86.829,86.9052,48708.0
2022-01-12 12:00:00,102.66,103.0,102.61,102.82,49505.0,86.9052,87.193,86.8629,87.0406,49505.0
2022-01-12 12:10:00,102.83,102.87,102.39,102.41,44737.0,87.0491,87.083,86.6766,86.6936,44737.0
2022-01-12 12:20:00,102.43,102.49,102.11,102.12,54974.0,86.7105,86.7613,86.4396,86.4481,54974.0
2022-01-12 12:30:00,102.2,102.23,101.94,102.05,57316.0,86.5158,86.5412,86.2957,86.3888,57316.0
2022-01-12 12:40:00,102.07,102.49,102.04,102.48,45589.0,86.4057,86.7613,86.3803,86.7528,45589.0
2022-01-12 12:50:00,102.48,102.8,102.48,102.54,44576.0,86.7528,87.0237,86.7528,86.8036,44576.0
2022-01-12 13:00:00,102.57,102.64,102.46,102.59,20873.0,86.829,86.8883,86.7359,86.8459,20873.0
2022-01-12 13:10:00,102.6,102.78,102.55,102.78,28029.0,86.8544,87.0068,86.8121,87.0068,28029.0
2022-01-12 13:20:00,102.81,103.04,102.7,102.78,55830.0,87.0322,87.2269,86.9391,87.0068,55830.0
2022-01-12 13:30:00,102.78,102.89,102.67,102.72,36234.0,87.0068,87.0999,86.9137,86.956,36234.0
2022-01-12 13:40:00,102.73,102.73,102.54,102.59,34222.0,86.9644,86.9644,86.8036,86.8459,34222.0
2022-01-12 13:50:00,102.59,102.6,102.36,102.54,34558.0,86.8459,86.8544,86.6512,86.8036,34558.0
2022-01-12 14:00:00,102.52,102.68,102.45,102.47,38329.0,86.7867,86.9221,86.7274,86.7444,38329.0
2022-01-12 14:10:00,102.46,102.78,102.45,102.74,27119.0,86.7359,87.0068,86.7274,86.9729,27119.0
2022-01-12 14:20:00,102.7,102.78,102.54,102.55,30655.0,86.9391,87.0068,86.8036,86.8121,30655.0
2022-01-12 14:30:00,102.59,102.64,102.39,102.64,37344.0,86.8459,86.8883,86.6766,86.8883,37344.0
2022-01-12 14:40:00,102.61,102.71,102.46,102.67,31744.0,86.8629,86.9475,86.7359,86.9137,31744.0
2022-01-12 14:50:00,102.68,102.74,102.56,102.67,36631.0,86.9221,86.9729,86.8205,86.9137,36631.0
2022-01-12 15:00:00,102.68,102.75,102.5,102.58,44303.0,86.9221,86.9814,86.7697,86.8375,44303.0
2022-01-12 15:10:00,102.59,102.84,102.57,102.81,30185.0,86.8459,87.0576,86.829,87.0322,30185.0
2022-01-12 15:20:00,102.83,102.91,102.7,102.8,58315.0,87.0491,87.1168,86.9391,87.0237,58315.0
2022-01-12 15:30:00,102.78,102.96,102.64,102.68,91851.0,87.0068,87.1592,86.8883,86.9221,91851.0
2022-01-12 15:40:00,102.67,102.92,102.67,102.76,73948.0,86.9137,87.1253,86.9137,86.9898,73948.0
2022-01-12 15:50:00,102.79,102.93,102.69,102.79,193159.0,87.0152,87.1338,86.9306,87.0152,193159.0
2022-01-13 09:30:00,101.34,101.85,100.62,101.66,186172.0,86.4186,86.8535,85.8046,86.6914,186172.0
2022-01-13 09:40:00,101.78,102.38,101.54,102.2,117822.0,86.7938,87.3054,86.5891,87.1519,117822.0
2022-01-13 09:50:00,102.23,102.59,102.06,102.44,77669.0,87.1775,87.4845,87.0325,87.3566,77669.0
2022-01-13 10:00:00,102.39,102.92,102.39,102.56,46985.0,87.314,87.7659,87.314,87.4589,46985.0
2022-01-13 10:10:00,102.64,102.68,102.1,102.24,39879.0,87.5271,87.5613,87.0667,87.186,39879.0
2022-01-13 10:20:00,102.28,102.41,102.0,102.06,41173.0,87.2202,87.331,86.9814,87.0325,41173.0
2022-01-13 10:30:00,102.05,102.05,101.49,101.51,72950.0,87.024,87.024,86.5465,86.5635,72950.0
2022-01-13 10:40:00,101.53,102.06,101.53,101.96,30622.0,86.5806,87.0325,86.5806,86.9473,30622.0
2022-01-13 10:50:00,101.95,102.03,101.53,102.03,28415.0,86.9387,87.007,86.5806,87.007,28415.0
2022-01-13 11:00:00,102.03,102.29,101.86,102.08,23600.0,87.007,87.2287,86.862,87.0496,23600.0
2022-01-13 11:10:00,102.1,102.44,101.94,102.31,12729.0,87.0667,87.3566,86.9302,87.2457,12729.0
2022-01-13 11:20:00,102.3,102.74,102.3,102.67,20494.0,87.2372,87.6124,87.2372,87.5527,20494.0
2022-01-13 11:30:00,102.69,102.97,102.62,102.93,46823.0,87.5698,87.8086,87.5101,87.7744,46823.0
2022-01-13 11:40:00,102.92,103.14,102.87,103.06,44202.0,87.7659,87.9535,87.7233,87.8853,44202.0
2022-01-13 11:50:00,103.06,103.3,103.04,103.16,99018.0,87.8853,88.09,87.8682,87.9706,99018.0
2022-01-13 12:00:00,103.15,103.16,102.83,102.86,86058.0,87.9621,87.9706,87.6892,87.7148,86058.0
2022-01-13 12:10:00,102.84,102.88,102.34,102.49,52844.0,87.6977,87.7318,87.2713,87.3992,52844.0
2022-01-13 12:20:00,102.49,102.67,102.05,102.53,95594.0,87.3992,87.5527,87.024,87.4333,95594.0
2022-01-13 12:30:00,102.51,102.68,102.4,102.59,39190.0,87.4163,87.5613,87.3225,87.4845,39190.0
2022-01-13 12:40:00,102.57,102.61,102.19,102.33,39414.0,87.4675,87.5016,87.1434,87.2628,39414.0
2022-01-13 12:50:00,102.38,102.61,102.37,102.59,70687.0,87.3054,87.5016,87.2969,87.4845,70687.0
2022-01-13 13:00:00,102.6,102.8,102.53,102.8,37808.0,87.493,87.6636,87.4333,87.6636,37808.0
2022-01-13 13:10:00,102.78,102.86,102.57,102.83,28125.0,87.6465,87.7148,87.4675,87.6892,28125.0
2022-01-13 13:20:00,102.83,103.1,102.82,102.98,27281.0,87.6892,87.9194,87.6806,87.8171,27281.0
2022-01-13 13:30:00,102.97,103.14,102.91,103.06,18033.0,87.8086,87.9535,87.7574,87.8853,18033.0
2022-01-13 13:40:00,103.06,103.07,102.9,103.02,36222.0,87.8853,87.8938,87.7489,87.8512,36222.0
2022-01-13 13:50:00,102.98,103.13,102.92,103.13,42216.0,87.8171,87.945,87.7659,87.945,42216.0
2022-01-13 14:00:00,103.12,103.35,103.02,103.07,32582.0,87.9365,88.1326,87.8512,87.8938,32582.0
2022-01-13 14:10:00,103.09,103.14,102.75,102.85,27417.0,87.9109,87.9535,87.6209,87.7062,27417.0
2022-01-13 14:20:00,102.88,103.02,102.82,102.98,28259.0,87.7318,87.8512,87.6806,87.8171,28259.0
2022-01-13 14:30:00,102.98,103.08,102.88,102.94,31555.0,87.8171,87.9024,87.7318,87.783,31555.0
2022-01-13 14:40:00,102.96,103.07,102.7,102.7,81953.0,87.8,87.8938,87.5783,87.5783,81953.0
2022-01-13 14:50:00,102.69,102.99,102.63,102.92,35611.0,87.5698,87.8256,87.5186,87.7659,35611.0
2022-01-13 15:00:00,102.92,102.93,102.63,102.64,25014.0,87.7659,87.7744,87.5186,87.5271,25014.0
2022-01-13 15:10:00,102.63,102.65,102.21,102.25,24345.0,87.5186,87.5357,87.1605,87.1946,24345.0
2022-01-13 15:20:00,102.25,102.3,102.04,102.1,29634.0,87.1946,87.2372,87.0155,87.0667,29634.0
2022-01-13 15:30:00,102.08,102.21,101.9,101.91,46895.0,87.0496,87.1605,86.8961,86.9046,46895.0
2022-01-13 15:40:00,101.94,102.05,101.78,101.96,54606.0,86.9302,87.024,86.7938,86.9473,54606.0
2022-01-13 15:50:00,101.96,102.08,101.55,102.02,223839.0,86.9473,87.0496,86.5976,86.9984,223839.0
2022-01-14 09:30:00,102.13,103.83,102.13,103.81,106899.0,87.0922,88.5419,87.0922,88.5249,106899.0
2022-01-14 09:40:00,103.81,104.33,103.59,104.13,82231.0,88.5249,88.9683,88.3373,88.7978,82231.0
2022-01-14 09:50:00,104.13,104.7,104.06,104.45,68213.0,88.7978,89.2838,88.7381,89.0706,68213.0
2022-01-14 10:00:00,104.45,104.86,104.08,104.64,61032.0,89.0706,89.4203,88.7551,89.2327,61032.0
2022-01-14 10:10:00,104.65,105.4,104.65,105.4,109174.0,89.2412,89.8808,89.2412,89.8808,109174.0
2022-01-14 10:20:00,105.4,105.41,104.35,104.58,78684.0,89.8808,89.8893,88.9854,89.1815,78684.0
2022-01-14 10:30:00,104.55,104.57,103.73,104.19,85015.0,89.1559,89.173,88.4567,88.8489,85015.0
2022-01-14 10:40:00,104.18,104.19,103.58,103.82,96259.0,88.8404,88.8489,88.3287,88.5334,96259.0
2022-01-14 10:50:00,103.78,103.98,103.5,103.68,24381.0,88.4993,88.6698,88.2605,88.414,24381.0
2022-01-14 11:00:00,103.75,104.0,103.28,103.92,52939.0,88.4737,88.6869,88.0729,88.6187,52939.0
2022-01-14 11:10:00,103.93,104.17,103.8,103.94,35442.0,88.6272,88.8319,88.5163,88.6357,35442.0
2022-01-14 11:20:00,103.95,104.33,103.8,104.09,35681.0,88.6443,88.9683,88.5163,88.7636,35681.0
2022-01-14 11:30:00,104.12,104.54,104.01,104.5,64598.0,88.7892,89.1474,88.6954,89.1133,64598.0
2022-01-14 11:40:00,104.52,104.75,104.49,104.6,42115.0,89.1303,89.3265,89.1047,89.1986,42115.0
2022-01-14 11:50:00,104.63,104.7,104.49,104.52,19485.0,89.2241,89.2838,89.1047,89.1303,19485.0
2022-01-14 12:00:00,104.5,104.62,104.42,104.58,38682.0,89.1133,89.2156,89.0451,89.1815,38682.0
2022-01-14 12:10:00,104.59,104.75,104.52,104.57,35259.0,89.19,89.3265,89.1303,89.173,35259.0
2022-01-14 12:20:00,104.54,104.54,104.18,104.29,31499.0,89.1474,89.1474,88.8404,88.9342,31499.0
2022-01-14 12:30:00,104.31,104.63,104.23,104.52,38168.0,88.9513,89.2241,88.883,89.1303,38168.0
2022-01-14 12:40:00,104.52,104.54,103.96,104.09,42839.0,89.1303,89.1474,88.6528,88.7636,42839.0
2022-01-14 12:50:00,104.1,104.36,104.1,104.29,55572.0,88.7722,88.9939,88.7722,88.9342,55572.0
2022-01-14 13:00:00,104.29,104.4,104.18,104.21,110425.0,88.9342,89.028,88.8404,88.866,110425.0
2022-01-14 13:10:00,104.15,104.15,103.96,104.06,30122.0,88.8148,88.8148,88.6528,88.7381,30122.0
2022-01-14 13:20:00,104.05,104.11,103.9,104.07,24997.0,88.7295,88.7807,88.6016,88.7466,24997.0
2022-01-14 13:30:00,104.08,104.35,104.07,104.33,42859.0,88.7551,88.9854,88.7466,88.9683,42859.0
2022-01-14 13:40:00,104.35,104.67,104.35,104.55,51643.0,88.9854,89.2582,88.9854,89.1559,51643.0
2022-01-14 13:50:00,104.55,104.81,104.52,104.75,45079.0,89.1559,89.3776,89.1303,89.3265,45079.0
2022-01-14 14:00:00,104.76,104.9,104.67,104.76,39949.0,89.335,89.4544,89.2582,89.335,39949.0
2022-01-14 14:10:00,104.74,104.93,104.68,104.89,33192.0,89.3179,89.48,89.2668,89.4459,33192.0
2022-01-14 14:20:00,104.87,104.95,104.6,104.6,35685.0,89.4288,89.497,89.1986,89.1986,35685.0
2022-01-14 14:30:00,104.61,105.02,104.59,104.94,55572.0,89.2071,89.5567,89.19,89.4885,55572.0
2022-01-14 14:40:00,104.93,104.95,104.68,104.94,92741.0,89.48,89.497,89.2668,89.4885,92741.0
2022-01-14 14:50:00,104.93,105.08,104.93,104.93,43729.0,89.48,89.6079,89.48,89.48,43729.0
2022-01-14 15:00:00,104.92,105.18,104.88,105.04,49855.0,89.4714,89.6932,89.4373,89.5738,49855.0
2022-01-14 15:10:00,105.06,105.46,105.01,105.46,65529.0,89.5908,89.9319,89.5482,89.9319,65529.0
2022-01-14 15:20:00,105.48,105.66,105.46,105.53,93143.0,89.949,90.1025,89.9319,89.9916,93143.0
2022-01-14 15:30:00,105.52,105.73,105.48,105.69,62022.0,89.9831,90.1622,89.949,90.1281,62022.0
2022-01-14 15:40:00,105.69,105.9,105.5,105.74,112616.0,90.1281,90.3071,89.966,90.1707,112616.0
2022-01-14 15:50:00,105.73,106.02,105.6,105.62,379971.0,90.1622,90.4095,90.0513,90.0684,379971.0
2022-01-18 09:30:00,107.6,107.99,106.13,106.4,317235.0,91.7568,92.0894,90.5033,90.7335,317235.0
2022-01-18 09:40:00,106.4,107.47,106.31,107.42,193524.0,90.7335,91.646,90.6568,91.6033,193524.0
2022-01-18 09:50:00,107.44,107.59,107.02,107.36,101355.0,91.6204,91.7483,91.2622,91.5522,101355.0
2022-01-18 10:00:00,107.34,107.35,106.68,106.88,123963.0,91.5351,91.5436,90.9723,91.1428,123963.0
2022-01-18 10:10:00,106.87,107.56,106.82,106.95,126556.0,91.1343,91.7227,91.0917,91.2025,126556.0
2022-01-18 10:20:00,106.94,107.25,106.6,107.01,103987.0,91.194,91.4584,90.9041,91.2537,103987.0
2022-01-18 10:30:00,107.05,107.12,106.08,106.17,89060.0,91.2878,91.3475,90.4606,90.5374,89060.0
2022-01-18 10:40:00,106.19,106.72,106.17,106.35,101838.0,90.5544,91.0064,90.5374,90.6909,101838.0
2022-01-18 10:50:00,106.34,106.34,105.68,105.89,68487.0,90.6824,90.6824,90.1195,90.2986,68487.0
2022-01-18 11:00:00,105.87,105.9,105.28,105.43,90429.0,90.2816,90.3071,89.7784,89.9063,90429.0
2022-01-18 11:10:00,105.46,105.84,105.1,105.67,58212.0,89.9319,90.256,89.6249,90.111,58212.0
2022-01-18 11:20:00,105.65,105.75,105.34,105.39,56898.0,90.0939,90.1792,89.8296,89.8722,56898.0
2022-01-18 11:30:00,105.4,105.45,104.62,105.25,73909.0,89.8808,89.9234,89.2156,89.7528,73909.0
2022-01-18 11:40:00,105.25,105.75,105.17,105.75,53816.0,89.7528,90.1792,89.6846,90.1792,53816.0
2022-01-18 11:50:00,105.8,105.91,105.12,105.13,38219.0,90.2219,90.3157,89.642,89.6505,38219.0
2022-01-18 12:00:00,105.14,105.21,104.32,104.65,74196.0,89.659,89.7187,88.9598,89.2412,74196.0
2022-01-18 12:10:00,104.63,104.92,104.44,104.89,47813.0,89.2241,89.4714,89.0621,89.4459,47813.0
2022-01-18 12:20:00,104.91,104.93,104.43,104.7,22930.0,89.4629,89.48,89.0536,89.2838,22930.0
2022-01-18 12:30:00,104.68,104.9,104.59,104.67,68767.0,89.2668,89.4544,89.19,89.2582,68767.0
2022-01-18 12:40:00,104.68,104.74,104.4,104.5,72555.0,89.2668,89.3179,89.028,89.1133,72555.0
2022-01-18 12:50:00,104.5,104.96,104.45,104.95,55788.0,89.1133,89.5055,89.0706,89.497,55788.0
2022-01-18 13:00:00,104.98,105.07,104.32,104.76,152850.0,89.5226,89.5993,88.9598,89.335,152850.0
2022-01-18 13:10:00,104.74,105.22,104.55,105.19,112556.0,89.3179,89.7273,89.1559,89.7017,112556.0
2022-01-18 13:20:00,105.19,105.19,104.62,104.78,69940.0,89.7017,89.7017,89.2156,89.352,69940.0
2022-01-18 13:30:00,104.75,105.02,104.74,104.93,68188.0,89.3265,89.5567,89.3179,89.48,68188.0
2022-01-18 13:40:00,104.95,105.35,104.94,105.1,70359.0,89.497,89.8381,89.4885,89.6249,70359.0
2022-01-18 13:50:00,105.1,105.64,105.08,105.57,29978.0,89.6249,90.0854,89.6079,90.0257,29978.0
2022-01-18 14:00:00,105.57,105.87,105.57,105.84,66719.0,90.0257,90.2816,90.0257,90.256,66719.0
2022-01-18 14:10:00,105.86,105.94,105.39,105.67,65707.0,90.273,90.3412,89.8722,90.111,65707.0
2022-01-18 14:20:00,105.65,106.13,105.6,106.13,84160.0,90.0939,90.5033,90.0513,90.5033,84160.0
2022-01-18 14:30:00,106.11,107.11,106.09,106.98,114355.0,90.4862,91.339,90.4692,91.2281,114355.0
2022-01-18 14:40:00,106.97,107.07,106.86,107.06,83836.0,91.2196,91.3049,91.1258,91.2963,83836.0
2022-01-18 14:50:00,107.09,107.28,106.76,106.82,68675.0,91.3219,91.4839,91.0405,91.0917,68675.0
2022-01-18 15:00:00,106.79,106.81,106.38,106.39,55218.0,91.0661,91.0831,90.7165,90.725,55218.0
2022-01-18 15:10:00,106.36,106.64,106.16,106.35,46620.0,90.6994,90.9382,90.5289,90.6909,46620.0
2022-01-18 15:20:00,106.33,106.61,106.05,106.13,51359.0,90.6738,90.9126,90.4351,90.5033,51359.0
2022-01-18 15:30:00,106.11,106.17,105.6,105.78,83592.0,90.4862,90.5374,90.0513,90.2048,83592.0
2022-01-18 15:40:00,105.78,105.95,105.44,105.68,126499.0,90.2048,90.3498,89.9149,90.1195,126499.0
2022-01-18 15:50:00,105.76,105.94,105.52,105.67,548525.0,90.1878,90.3412,89.9831,90.111,548525.0
2022-01-19 09:30:00,106.78,107.17,106.06,106.12,241260.0,91.0576,91.3901,90.4436,90.4947,241260.0
2022-01-19 09:40:00,106.18,106.18,104.66,104.84,75107.0,90.5459,90.5459,89.2497,89.4032,75107.0
2022-01-19 09:50:00,104.85,105.55,104.66,105.12,51219.0,89.4117,90.0087,89.2497,89.642,51219.0
2022-01-19 10:00:00,105.19,105.23,104.12,104.31,61587.0,89.7017,89.7358,88.7892,88.9513,61587.0
2022-01-19 10:10:00,104.26,104.88,104.21,104.39,90199.0,88.9086,89.4373,88.866,89.0195,90199.0
2022-01-19 10:20:00,104.43,104.47,103.48,103.7,110029.0,89.0536,89.0877,88.2435,88.4311,110029.0
2022-01-19 10:30:00,103.72,103.89,103.05,103.81,81660.0,88.4481,88.5931,87.8768,88.5249,81660.0
2022-01-19 10:40:00,103.78,104.33,103.67,104.19,65002.0,88.4993,88.9683,88.4055,88.8489,65002.0
2022-01-19 10:50:00,104.14,104.66,104.14,104.41,42831.0,88.8063,89.2497,88.8063,89.0365,42831.0
2022-01-19 11:00:00,104.4,104.76,104.2,104.38,50586.0,89.028,89.335,88.8574,89.0109,50586.0
2022-01-19 11:10:00,104.36,105.03,104.19,104.21,53149.0,88.9939,89.5652,88.8489,88.866,53149.0
2022-01-19 11:20:00,104.19,104.91,104.15,104.81,92692.0,88.8489,89.4629,88.8148,89.3776,92692.0
2022-01-19 11:30:00,104.83,104.93,104.43,104.77,32545.0,89.3947,89.48,89.0536,89.3435,32545.0
2022-01-19 11:40:00,104.74,105.18,104.61,105.15,58606.0,89.3179,89.6932,89.2071,89.6676,58606.0
2022-01-19 11:50:00,105.14,105.34,104.97,105.05,52954.0,89.659,89.8296,89.5141,89.5823,52954.0
2022-01-19 12:00:00,105.06,105.1,104.73,104.74,37346.0,89.5908,89.6249,89.3094,89.3179,37346.0
2022-01-19 12:10:00,104.74,104.89,104.56,104.69,43945.0,89.3179,89.4459,89.1644,89.2753,43945.0
2022-01-19 12:20:00,104.67,104.87,104.39,104.8,36997.0,89.2582,89.4288,89.0195,89.3691,36997.0
2022-01-19 12:30:00,104.81,105.08,104.7,104.87,63226.0,89.3776,89.6079,89.2838,89.4288,63226.0
2022-01-19 12:40:00,104.86,105.13,104.56,105.13,72815.0,89.4203,89.6505,89.1644,89.6505,72815.0
2022-01-19 12:50:00,105.12,105.35,105.03,105.23,52096.0,89.642,89.8381,89.5652,89.7358,52096.0
2022-01-19 13:00:00,105.21,105.31,104.85,105.22,51013.0,89.7187,89.804,89.4117,89.7273,51013.0
2022-01-19 13:10:00,105.22,105.29,104.99,105.07,32027.0,89.7273,89.787,89.5311,89.5993,32027.0
2022-01-19 13:20:00,105.06,105.06,104.76,104.86,27046.0,89.5908,89.5908,89.335,89.4203,27046.0
2022-01-19 13:30:00,104.86,105.28,104.79,105.15,41593.0,89.4203,89.7784,89.3606,89.6676,41593.0
2022-01-19 13:40:00,105.15,105.5,105.15,105.42,63056.0,89.6676,89.966,89.6676,89.8978,63056.0
2022-01-19 13:50:00,105.4,105.98,105.32,105.94,159540.0,89.8808,90.3754,89.8125,90.3412,159540.0
2022-01-19 14:00:00,105.94,105.94,105.52,105.62,97415.0,90.3412,90.3412,89.9831,90.0684,97415.0
2022-01-19 14:10:00,105.62,105.69,105.48,105.59,39717.0,90.0684,90.1281,89.949,90.0428,39717.0
2022-01-19 14:20:00,105.6,105.61,105.18,105.19,51240.0,90.0513,90.0598,89.6932,89.7017,51240.0
2022-01-19 14:30:00,105.17,105.2,104.99,105.02,59279.0,89.6846,89.7102,89.5311,89.5567,59279.0
2022-01-19 14:40:00,105.03,105.42,105.03,105.21,44794.0,89.5652,89.8978,89.5652,89.7187,44794.0
2022-01-19 14:50:00,105.23,105.65,105.22,105.58,36009.0,89.7358,90.0939,89.7273,90.0343,36009.0
2022-01-19 15:00:00,105.56,105.88,105.51,105.82,38405.0,90.0172,90.2901,89.9746,90.2389,38405.0
2022-01-19 15:10:00,105.81,105.99,105.68,105.87,62789.0,90.2304,90.3839,90.1195,90.2816,62789.0
2022-01-19 15:20:00,105.85,105.97,105.72,105.77,56580.0,90.2645,90.3668,90.1536,90.1963,56580.0
2022-01-19 15:30:00,105.79,105.82,105.45,105.52,90080.0,90.2133,90.2389,89.9234,89.9831,90080.0
2022-01-19 15:40:00,105.5,105.73,105.41,105.59,106208.0,89.966,90.1622,89.8893,90.0428,106208.0
2022-01-19 15:50:00,105.55,105.63,105.08,105.15,386533.0,90.0087,90.0769,89.6079,89.6676,386533.0
2022-01-20 09:30:00,103.74,104.48,103.05,103.45,185633.0,88.4652,89.0962,87.8768,88.2179,185633.0
2022-01-20 09:40:00,103.45,104.15,103.31,103.56,80130.0,88.2179,88.8148,88.0985,88.3117,80130.0
2022-01-20 09:50:00,103.51,104.85,103.51,104.69,66227.0,88.269,89.4117,88.269,89.2753,66227.0
2022-01-20 10:00:00,104.74,104.74,104.16,104.17,49090.0,89.3179,89.3179,88.8233,88.8319,49090.0
2022-01-20 10:10:00,104.24,105.05,103.94,105.02,40218.0,88.8916,89.5823,88.6357,89.5567,40218.0
2022-01-20 10:20:00,105.1,105.38,104.88,105.01,50380.0,89.6249,89.8637,89.4373,89.5482,50380.0
2022-01-20 10:30:00,105.05,105.43,105.04,105.31,49927.0,89.5823,89.9063,89.5738,89.804,49927.0
2022-01-20 10:40:00,105.3,106.07,105.29,106.07,60870.0,89.7955,90.4521,89.787,90.4521,60870.0
2022-01-20 10:50:00,106.02,106.16,105.76,105.77,31242.0,90.4095,90.5289,90.1878,90.1963,31242.0
2022-01-20 11:00:00,105.74,106.09,105.6,105.8,97660.0,90.1707,90.4692,90.0513,90.2219,97660.0
2022-01-20 11:10:00,105.8,106.04,105.67,106.01,39367.0,90.2219,90.4265,90.111,90.4009,39367.0
2022-01-20 11:20:00,106.01,106.31,105.78,106.29,55859.0,90.4009,90.6568,90.2048,90.6397,55859.0
2022-01-20 11:30:00,106.33,106.86,106.2,106.82,82908.0,90.6738,91.1258,90.563,91.0917,82908.0
2022-01-20 11:40:00,106.81,106.81,106.19,106.49,36178.0,91.0831,91.0831,90.5544,90.8103,36178.0
2022-01-20 11:50:00,106.44,106.62,106.37,106.51,77375.0,90.7676,90.9211,90.7079,90.8273,77375.0
2022-01-20 12:00:00,106.51,106.75,106.36,106.64,70667.0,90.8273,91.032,90.6994,90.9382,70667.0
2022-01-20 12:10:00,106.61,106.69,106.43,106.46,37304.0,90.9126,90.9808,90.7591,90.7847,37304.0
2022-01-20 12:20:00,106.46,106.82,106.38,106.64,58253.0,90.7847,91.0917,90.7165,90.9382,58253.0
2022-01-20 12:30:00,106.66,107.37,106.64,107.1,134806.0,90.9552,91.5607,90.9382,91.3304,134806.0
2022-01-20 12:40:00,107.11,107.22,106.92,107.2,42867.0,91.339,91.4328,91.177,91.4157,42867.0
2022-01-20 12:50:00,107.22,107.82,107.21,107.73,130282.0,91.4328,91.9444,91.4243,91.8677,130282.0
2022-01-20 13:00:00,107.73,107.75,106.98,107.01,183504.0,91.8677,91.8847,91.2281,91.2537,183504.0
2022-01-20 13:10:00,107.02,107.02,106.49,106.69,97870.0,91.2622,91.2622,90.8103,90.9808,97870.0
2022-01-20 13:20:00,106.7,106.79,106.54,106.57,91649.0,90.9893,91.0661,90.8529,90.8785,91649.0
2022-01-20 13:30:00,106.57,106.92,106.49,106.75,139904.0,90.8785,91.177,90.8103,91.032,139904.0
2022-01-20 13:40:00,106.76,107.11,106.75,107.04,51397.0,91.0405,91.339,91.032,91.2793,51397.0
2022-01-20 13:50:00,107.04,107.22,106.76,106.83,35882.0,91.2793,91.4328,91.0405,91.1002,35882.0
2022-01-20 14:00:00,106.82,107.05,106.65,106.68,36918.0,91.0917,91.2878,90.9467,90.9723,36918.0
2022-01-20 14:10:00,106.7,106.74,106.2,106.26,43728.0,90.9893,91.0235,90.563,90.6141,43728.0
2022-01-20 14:20:00,106.29,106.37,106.0,106.03,61322.0,90.6397,90.7079,90.3924,90.418,61322.0
2022-01-20 14:30:00,106.03,106.03,105.6,105.66,56408.0,90.418,90.418,90.0513,90.1025,56408.0
2022-01-20 14:40:00,105.66,105.68,105.48,105.6,43581.0,90.1025,90.1195,89.949,90.0513,43581.0
2022-01-20 14:50:00,105.63,105.74,105.33,105.7,55320.0,90.0769,90.1707,89.8211,90.1366,55320.0
2022-01-20 15:00:00,105.71,105.86,105.26,105.49,51216.0,90.1451,90.273,89.7614,89.9575,51216.0
2022-01-20 15:10:00,105.47,105.64,105.24,105.46,46391.0,89.9405,90.0854,89.7443,89.9319,46391.0
2022-01-20 15:20:00,105.47,105.5,104.82,105.01,59988.0,89.9405,89.966,89.3862,89.5482,59988.0
2022-01-20 15:30:00,105.01,105.01,104.16,104.36,71090.0,89.5482,89.5482,88.8233,88.9939,71090.0
2022-01-20 15:40:00,104.35,104.42,103.79,103.79,93415.0,88.9854,89.0451,88.5078,88.5078,93415.0
2022-01-20 15:50:00,103.83,103.89,103.12,103.5,286813.0,88.5419,88.5931,87.9365,88.2605,286813.0
2022-01-21 09:30:00,102.27,102.54,101.3,101.96,272647.0,87.2116,87.4419,86.3844,86.9473,272647.0
2022-01-21 09:40:00,101.97,102.11,101.18,101.84,95162.0,86.9558,87.0752,86.2821,86.8449,95162.0
2022-01-21 09:50:00,101.79,101.89,100.65,100.98,69435.0,86.8023,86.8876,85.8302,86.1116,69435.0
2022-01-21 10:00:00,100.98,101.17,100.11,100.33,65173.0,86.1116,86.2736,85.3697,85.5573,65173.0
2022-01-21 10:10:00,100.28,100.44,99.71,100.36,84791.0,85.5146,85.6511,85.0286,85.5829,84791.0
2022-01-21 10:20:00,100.23,100.31,99.44,100.05,74731.0,85.472,85.5402,84.7983,85.3185,74731.0
2022-01-21 10:30:00,100.09,101.26,99.83,101.0,64116.0,85.3526,86.3503,85.1309,86.1286,64116.0
2022-01-21 10:40:00,101.03,101.65,100.91,101.63,44603.0,86.1542,86.6829,86.0519,86.6659,44603.0
2022-01-21 10:50:00,101.66,101.87,101.24,101.69,51050.0,86.6914,86.8705,86.3333,86.717,51050.0
2022-01-21 11:00:00,101.72,102.09,101.43,102.04,27890.0,86.7426,87.0581,86.4953,87.0155,27890.0
2022-01-21 11:10:00,102.02,102.06,101.57,101.94,26445.0,86.9984,87.0325,86.6147,86.9302,26445.0
2022-01-21 11:20:00,101.96,102.53,101.94,102.26,48805.0,86.9473,87.4333,86.9302,87.2031,48805.0
2022-01-21 11:30:00,102.23,102.24,101.6,101.74,25168.0,87.1775,87.186,86.6403,86.7597,25168.0
2022-01-21 11:40:00,101.74,101.84,101.53,101.74,21389.0,86.7597,86.8449,86.5806,86.7597,21389.0
2022-01-21 11:50:00,101.73,101.81,101.36,101.67,20264.0,86.7511,86.8194,86.4356,86.7,20264.0
2022-01-21 12:00:00,101.64,101.64,101.04,101.09,16492.0,86.6744,86.6744,86.1627,86.2054,16492.0
2022-01-21 12:10:00,101.01,101.44,100.92,101.25,31185.0,86.1371,86.5038,86.0604,86.3418,31185.0
2022-01-21 12:20:00,101.27,101.66,101.01,101.61,37833.0,86.3589,86.6914,86.1371,86.6488,37833.0
2022-01-21 12:30:00,101.57,101.76,101.26,101.57,23313.0,86.6147,86.7767,86.3503,86.6147,23313.0
2022-01-21 12:40:00,101.56,101.78,101.22,101.24,51282.0,86.6062,86.7938,86.3162,86.3333,51282.0
2022-01-21 12:50:00,101.25,101.47,101.11,101.23,24378.0,86.3418,86.5294,86.2224,86.3248,24378.0
2022-01-21 13:00:00,101.27,101.45,101.12,101.15,18795.0,86.3589,86.5124,86.231,86.2565,18795.0
2022-01-21 13:10:00,101.18,101.73,101.18,101.3,28060.0,86.2821,86.7511,86.2821,86.3844,28060.0
2022-01-21 13:20:00,101.3,101.4,100.94,101.31,20615.0,86.3844,86.4697,86.0775,86.393,20615.0
2022-01-21 13:30:00,101.3,101.83,101.28,101.67,27102.0,86.3844,86.8364,86.3674,86.7,27102.0
2022-01-21 13:40:00,101.68,101.83,101.41,101.52,13341.0,86.7085,86.8364,86.4783,86.5721,13341.0
2022-01-21 13:50:00,101.55,101.77,101.35,101.45,18218.0,86.5976,86.7852,86.4271,86.5124,18218.0
2022-01-21 14:00:00,101.48,101.63,101.31,101.31,16203.0,86.5379,86.6659,86.393,86.393,16203.0
2022-01-21 14:10:00,101.33,101.47,101.24,101.3,10981.0,86.41,86.5294,86.3333,86.3844,10981.0
2022-01-21 14:20:00,101.34,101.44,100.97,101.08,25063.0,86.4186,86.5038,86.103,86.1968,25063.0
2022-01-21 14:30:00,101.04,101.11,100.7,101.01,27237.0,86.1627,86.2224,85.8728,86.1371,27237.0
2022-01-21 14:40:00,101.05,101.13,100.63,100.66,30252.0,86.1713,86.2395,85.8131,85.8387,30252.0
2022-01-21 14:50:00,100.63,100.66,100.34,100.45,112495.0,85.8131,85.8387,85.5658,85.6596,112495.0
2022-01-21 15:00:00,100.43,100.66,100.02,100.19,49212.0,85.6425,85.8387,85.2929,85.4379,49212.0
2022-01-21 15:10:00,100.15,100.31,99.82,100.07,62913.0,85.4038,85.5402,85.1224,85.3356,62913.0
2022-01-21 15:20:00,100.03,100.25,99.81,99.88,98431.0,85.3014,85.4891,85.1138,85.1735,98431.0
2022-01-21 15:30:00,99.86,100.49,99.66,100.41,112291.0,85.1565,85.6937,84.9859,85.6255,112291.0
2022-01-21 15:40:00,100.44,100.96,100.44,100.8,142325.0,85.6511,86.0945,85.6511,85.9581,142325.0
2022-01-21 15:50:00,100.77,100.94,100.37,100.57,329867.0,85.9325,86.0775,85.5914,85.7619,329867.0
2022-01-24 09:30:00,97.52,99.27,97.35,99.27,170201.0,83.161,84.6533,83.0161,84.6533,170201.0
2022-01-24 09:40:00,99.3,99.93,98.0,98.03,136907.0,84.6789,85.2162,83.5703,83.5959,136907.0
2022-01-24 09:50:00,97.96,98.13,97.25,97.28,103989.0,83.5362,83.6812,82.9308,82.9564,103989.0
2022-01-24 10:00:00,97.36,97.7,96.24,96.28,165260.0,83.0246,83.3145,82.0695,82.1036,165260.0
2022-01-24 10:10:00,96.27,96.83,95.93,96.14,75340.0,82.0951,82.5726,81.8051,81.9842,75340.0
2022-01-24 10:20:00,96.18,97.95,96.18,97.42,64032.0,82.0183,83.5277,82.0183,83.0757,64032.0
2022-01-24 10:30:00,97.33,98.38,97.33,98.34,86589.0,82.999,83.8944,82.999,83.8603,86589.0
2022-01-24 10:40:00,98.3,98.75,97.98,98.21,96280.0,83.8262,84.2099,83.5533,83.7494,96280.0
2022-01-24 10:50:00,98.15,98.5,97.98,98.04,47953.0,83.6983,83.9967,83.5533,83.6045,47953.0
2022-01-24 11:00:00,97.98,98.6,97.91,98.1,51281.0,83.5533,84.082,83.4936,83.6556,51281.0
2022-01-24 11:10:00,98.09,98.14,97.56,97.95,67094.0,83.6471,83.6897,83.1951,83.5277,67094.0
2022-01-24 11:20:00,97.93,98.35,97.84,98.26,43945.0,83.5107,83.8688,83.4339,83.7921,43945.0
2022-01-24 11:30:00,98.29,98.57,97.76,97.8,46319.0,83.8176,84.0564,83.3657,83.3998,46319.0
2022-01-24 11:40:00,97.84,97.88,97.02,97.06,64434.0,83.4339,83.468,82.7346,82.7688,64434.0
2022-01-24 11:50:00,97.08,98.11,97.05,98.11,81143.0,82.7858,83.6641,82.7602,83.6641,81143.0
2022-01-24 12:00:00,98.1,98.23,97.65,97.92,48215.0,83.6556,83.7665,83.2719,83.5021,48215.0
2022-01-24 12:10:00,97.96,98.2,97.09,97.46,82147.0,83.5362,83.7409,82.7943,83.1099,82147.0
2022-01-24 12:20:00,97.4,97.77,97.17,97.6,51940.0,83.0587,83.3742,82.8626,83.2292,51940.0
2022-01-24 12:30:00,97.54,97.63,96.91,97.12,33562.0,83.1781,83.2548,82.6408,82.8199,33562.0
2022-01-24 12:40:00,97.13,97.75,96.93,97.6,63760.0,82.8284,83.3572,82.6579,83.2292,63760.0
2022-01-24 12:50:00,97.57,98.25,97.4,98.03,57765.0,83.2037,83.7835,83.0587,83.5959,57765.0
2022-01-24 13:00:00,98.03,98.74,97.84,98.56,62639.0,83.5959,84.2014,83.4339,84.0479,62639.0
2022-01-24 13:10:00,98.53,98.77,98.33,98.76,52835.0,84.0223,84.227,83.8518,84.2184,52835.0
2022-01-24 13:20:00,98.73,98.75,97.9,97.9,39893.0,84.1929,84.2099,83.4851,83.4851,39893.0
2022-01-24 13:30:00,97.9,98.86,97.88,98.71,26571.0,83.4851,84.3037,83.468,84.1758,26571.0
2022-01-24 13:40:00,98.76,99.08,98.47,98.89,50575.0,84.2184,84.4913,83.9711,84.3293,50575.0
2022-01-24 13:50:00,98.98,99.81,98.87,99.76,112598.0,84.406,85.1138,84.3122,85.0712,112598.0
2022-01-24 14:00:00,99.82,100.23,99.7,100.06,104164.0,85.1224,85.472,85.02,85.327,104164.0
2022-01-24 14:10:00,100.05,100.31,99.2,99.61,83399.0,85.3185,85.5402,84.5937,84.9433,83399.0
2022-01-24 14:20:00,99.6,99.87,99.49,99.8,66387.0,84.9348,85.165,84.841,85.1053,66387.0
2022-01-24 14:30:00,99.75,100.17,99.27,99.47,53222.0,85.0627,85.4208,84.6533,84.8239,53222.0
2022-01-24 14:40:00,99.51,99.88,99.15,99.78,45712.0,84.858,85.1735,84.551,85.0883,45712.0
2022-01-24 14:50:00,99.86,100.4,99.7,100.38,56494.0,85.1565,85.617,85.02,85.5999,56494.0
2022-01-24 15:00:00,100.35,100.5,100.05,100.43,70391.0,85.5743,85.7022,85.3185,85.6425,70391.0
2022-01-24 15:10:00,100.4,101.17,100.35,100.68,176450.0,85.617,86.2736,85.5743,85.8557,176450.0
2022-01-24 15:20:00,100.68,101.48,100.68,101.23,112749.0,85.8557,86.5379,85.8557,86.3248,112749.0
2022-01-24 15:30:00,101.16,102.1,100.98,102.09,127944.0,86.2651,87.0667,86.1116,87.0581,127944.0
2022-01-24 15:40:00,102.08,102.3,101.57,102.2,127586.0,87.0496,87.2372,86.6147,87.1519,127586.0
2022-01-24 15:50:00,102.27,103.04,102.12,102.32,362878.0,87.2116,87.8682,87.0837,87.2543,362878.0
2022-01-25 09:30:00,102.25,102.3,100.7,100.95,114081.0,87.1946,87.2372,85.8728,86.086,114081.0
2022-01-25 09:40:00,100.97,101.15,99.9,100.06,69255.0,86.103,86.2565,85.1906,85.327,69255.0
2022-01-25 09:50:00,99.99,100.55,99.72,100.18,46174.0,85.2673,85.7449,85.0371,85.4294,46174.0
2022-01-25 10:00:00,100.26,100.28,99.49,99.86,48706.0,85.4976,85.5146,84.841,85.1565,48706.0
2022-01-25 10:10:00,99.9,100.63,99.36,100.27,87362.0,85.1906,85.8131,84.7301,85.5061,87362.0
2022-01-25 10:20:00,100.23,101.45,100.1,101.42,44799.0,85.472,86.5124,85.3611,86.4868,44799.0
2022-01-25 10:30:00,101.38,101.68,100.98,101.68,53398.0,86.4527,86.7085,86.1116,86.7085,53398.0
2022-01-25 10:40:00,101.77,103.08,101.76,103.03,87133.0,86.7852,87.9024,86.7767,87.8597,87133.0
2022-01-25 10:50:00,103.02,103.37,102.31,102.52,68433.0,87.8512,88.1497,87.2457,87.4248,68433.0
2022-01-25 11:00:00,102.51,103.06,102.39,102.64,28159.0,87.4163,87.8853,87.314,87.5271,28159.0
2022-01-25 11:10:00,102.79,104.03,102.69,104.0,55234.0,87.6551,88.7125,87.5698,88.6869,55234.0
2022-01-25 11:20:00,103.99,104.3,103.69,104.07,71793.0,88.6784,88.9427,88.4225,88.7466,71793.0
2022-01-25 11:30:00,104.04,104.24,103.46,103.71,83655.0,88.721,88.8916,88.2264,88.4396,83655.0
2022-01-25 11:40:00,103.68,104.59,103.42,104.53,74670.0,88.414,89.19,88.1923,89.1389,74670.0
2022-01-25 11:50:00,104.52,105.08,104.03,104.25,64544.0,89.1303,89.6079,88.7125,88.9001,64544.0
2022-01-25 12:00:00,104.21,104.74,103.96,104.66,138351.0,88.866,89.3179,88.6528,89.2497,138351.0
2022-01-25 12:10:00,104.62,105.04,104.24,104.73,42097.0,89.2156,89.5738,88.8916,89.3094,42097.0
2022-01-25 12:20:00,104.67,105.37,104.67,105.08,82028.0,89.2582,89.8552,89.2582,89.6079,82028.0
2022-01-25 12:30:00,105.07,105.26,104.64,104.87,34830.0,89.5993,89.7614,89.2327,89.4288,34830.0
2022-01-25 12:40:00,104.86,105.02,104.45,104.53,50405.0,89.4203,89.5567,89.0706,89.1389,50405.0
2022-01-25 12:50:00,104.53,104.99,104.45,104.99,26344.0,89.1389,89.5311,89.0706,89.5311,26344.0
2022-01-25 13:00:00,105.02,105.06,104.65,105.02,51239.0,89.5567,89.5908,89.2412,89.5567,51239.0
2022-01-25 13:10:00,105.05,105.42,104.97,105.35,41821.0,89.5823,89.8978,89.5141,89.8381,41821.0
2022-01-25 13:20:00,105.33,105.46,105.09,105.45,38430.0,89.8211,89.9319,89.6164,89.9234,38430.0
2022-01-25 13:30:00,105.44,105.79,105.39,105.74,69521.0,89.9149,90.2133,89.8722,90.1707,69521.0
2022-01-25 13:40:00,105.81,106.14,105.64,106.1,39392.0,90.2304,90.5118,90.0854,90.4777,39392.0
2022-01-25 13:50:00,106.1,106.46,105.94,106.37,51929.0,90.4777,90.7847,90.3412,90.7079,51929.0
2022-01-25 14:00:00,106.39,106.4,105.86,105.94,42864.0,90.725,90.7335,90.273,90.3412,42864.0
2022-01-25 14:10:00,105.94,106.54,105.9,106.48,59079.0,90.3412,90.8529,90.3071,90.8017,59079.0
2022-01-25 14:20:00,106.47,106.65,106.24,106.58,92530.0,90.7932,90.9467,90.5971,90.887,92530.0
2022-01-25 14:30:00,106.58,106.65,106.21,106.53,65597.0,90.887,90.9467,90.5715,90.8444,65597.0
2022-01-25 14:40:00,106.55,106.74,106.44,106.59,60126.0,90.8614,91.0235,90.7676,90.8955,60126.0
2022-01-25 14:50:00,106.61,107.18,106.48,107.16,103523.0,90.9126,91.3987,90.8017,91.3816,103523.0
2022-01-25 15:00:00,107.15,107.23,106.58,106.88,118246.0,91.3731,91.4413,90.887,91.1428,118246.0
2022-01-25 15:10:00,106.84,107.7,106.66,107.65,76457.0,91.1087,91.8421,90.9552,91.7995,76457.0
2022-01-25 15:20:00,107.63,107.66,106.72,106.78,125548.0,91.7824,91.808,91.0064,91.0576,125548.0
2022-01-25 15:30:00,106.8,107.33,106.65,107.19,72050.0,91.0746,91.5266,90.9467,91.4072,72050.0
2022-01-25 15:40:00,107.24,107.69,107.18,107.47,171034.0,91.4498,91.8336,91.3987,91.646,171034.0
2022-01-25 15:50:00,107.47,107.49,106.85,106.94,247341.0,91.646,91.663,91.1173,91.194,247341.0
2022-01-26 09:30:00,107.67,108.09,106.74,107.46,235603.0,91.8165,92.1747,91.0235,91.6374,235603.0
2022-01-26 09:40:00,107.35,108.99,107.31,108.81,166550.0,91.5436,92.9422,91.5095,92.7887,166550.0
2022-01-26 09:50:00,108.79,109.37,108.55,109.26,156590.0,92.7716,93.2662,92.5669,93.1724,156590.0
2022-01-26 10:00:00,109.29,109.29,108.39,108.51,119169.0,93.198,93.198,92.4305,92.5328,119169.0
2022-01-26 10:10:00,108.52,108.85,108.34,108.85,102902.0,92.5414,92.8228,92.3879,92.8228,102902.0
2022-01-26 10:20:00,108.89,109.19,107.28,107.48,72866.0,92.8569,93.1127,91.4839,91.6545,72866.0
2022-01-26 10:30:00,107.5,107.78,106.82,107.36,97019.0,91.6716,91.9103,91.0917,91.5522,97019.0
2022-01-26 10:40:00,107.38,107.65,106.84,107.31,53083.0,91.5692,91.7995,91.1087,91.5095,53083.0
2022-01-26 10:50:00,107.28,107.8,107.13,107.52,40944.0,91.4839,91.9274,91.356,91.6886,40944.0
2022-01-26 11:00:00,107.44,108.5,107.27,108.31,65437.0,91.6204,92.5243,91.4754,92.3623,65437.0
2022-01-26 11:10:00,108.24,108.71,108.15,108.53,65316.0,92.3026,92.7034,92.2258,92.5499,65316.0
2022-01-26 11:20:00,108.5,108.94,108.38,108.57,57497.0,92.5243,92.8995,92.422,92.584,57497.0
2022-01-26 11:30:00,108.57,108.73,108.17,108.33,40175.0,92.584,92.7204,92.2429,92.3793,40175.0
2022-01-26 11:40:00,108.41,108.53,107.81,107.86,40181.0,92.4476,92.5499,91.9359,91.9785,40181.0
2022-01-26 11:50:00,107.93,108.52,107.75,108.37,35030.0,92.0382,92.5414,91.8847,92.4135,35030.0
2022-01-26 12:00:00,108.49,108.93,108.33,108.82,44284.0,92.5158,92.891,92.3793,92.7972,44284.0
2022-01-26 12:10:00,108.82,108.95,108.47,108.5,36283.0,92.7972,92.9081,92.4987,92.5243,36283.0
2022-01-26 12:20:00,108.57,108.8,108.29,108.73,42447.0,92.584,92.7801,92.3452,92.7204,42447.0
2022-01-26 12:30:00,108.73,109.08,108.55,108.88,50848.0,92.7204,93.0189,92.5669,92.8484,50848.0
2022-01-26 12:40:00,108.88,109.35,108.88,109.31,28729.0,92.8484,93.2492,92.8484,93.215,28729.0
2022-01-26 12:50:00,109.32,109.36,109.07,109.25,51133.0,93.2236,93.2577,93.0104,93.1639,51133.0
2022-01-26 13:00:00,109.27,109.33,108.4,108.77,59749.0,93.1809,93.2321,92.439,92.7546,59749.0
2022-01-26 13:10:00,108.75,108.8,108.45,108.65,39717.0,92.7375,92.7801,92.4817,92.6522,39717.0
2022-01-26 13:20:00,108.53,108.91,108.4,108.89,26911.0,92.5499,92.8739,92.439,92.8569,26911.0
2022-01-26 13:30:00,108.86,109.14,108.84,109.01,37369.0,92.8313,93.0701,92.8142,92.9592,37369.0
2022-01-26 13:40:00,109.0,109.33,108.82,109.23,40014.0,92.9507,93.2321,92.7972,93.1468,40014.0
2022-01-26 13:50:00,109.21,109.54,108.97,109.04,125850.0,93.1298,93.4112,92.9251,92.9848,125850.0
2022-01-26 14:00:00,109.08,109.9,109.08,109.12,91432.0,93.0189,93.7182,93.0189,93.053,91432.0
2022-01-26 14:10:00,109.12,109.17,108.37,109.0,74918.0,93.053,93.0957,92.4135,92.9507,74918.0
2022-01-26 14:20:00,109.02,109.73,108.84,109.65,65094.0,92.9677,93.5732,92.8142,93.505,65094.0
2022-01-26 14:30:00,109.56,109.72,108.81,109.54,118636.0,93.4282,93.5647,92.7887,93.4112,118636.0
2022-01-26 14:40:00,109.57,109.65,108.02,108.29,76691.0,93.4368,93.505,92.115,92.3452,76691.0
2022-01-26 14:50:00,108.3,108.83,108.13,108.62,66485.0,92.3538,92.8057,92.2088,92.6266,66485.0
2022-01-26 15:00:00,108.57,108.57,107.0,107.0,163586.0,92.584,92.584,91.2452,91.2452,163586.0
2022-01-26 15:10:00,107.02,107.7,106.62,106.74,108142.0,91.2622,91.8421,90.9211,91.0235,108142.0
2022-01-26 15:20:00,106.77,107.42,106.07,107.42,87425.0,91.049,91.6033,90.4521,91.6033,87425.0
2022-01-26 15:30:00,107.41,107.74,106.95,107.4,82861.0,91.5948,91.8762,91.2025,91.5863,82861.0
2022-01-26 15:40:00,107.38,108.15,107.08,107.48,162554.0,91.5692,92.2258,91.3134,91.6545,162554.0
2022-01-26 15:50:00,107.57,108.08,107.37,107.46,250358.0,91.7312,92.1662,91.5607,91.6374,250358.0
2022-01-27 09:30:00,109.67,110.45,109.22,110.08,199888.0,93.522,94.1872,93.1383,93.8717,199888.0
2022-01-27 09:40:00,110.15,111.11,110.09,111.02,95507.0,93.9314,94.75,93.8802,94.6733,95507.0
2022-01-27 09:50:00,111.01,111.28,109.82,110.39,119566.0,94.6647,94.895,93.65,94.136,119566.0
2022-01-27 10:00:00,110.39,110.6,109.98,110.45,90392.0,94.136,94.3151,93.7864,94.1872,90392.0
2022-01-27 10:10:00,110.48,110.73,109.83,109.96,56654.0,94.2128,94.426,93.6585,93.7693,56654.0
2022-01-27 10:20:00,110.01,110.22,109.06,109.13,127015.0,93.812,93.9911,93.0019,93.0615,127015.0
2022-01-27 10:30:00,109.16,109.32,108.44,108.64,79429.0,93.0871,93.2236,92.4731,92.6437,79429.0
2022-01-27 10:40:00,108.66,109.64,108.62,109.39,86456.0,92.6608,93.4965,92.6266,93.2833,86456.0
2022-01-27 10:50:00,109.35,110.14,109.14,110.09,160608.0,93.2492,93.9228,93.0701,93.8802,160608.0
2022-01-27 11:00:00,110.05,110.32,109.3,109.3,124919.0,93.8461,94.0763,93.2065,93.2065,124919.0
2022-01-27 11:10:00,109.35,110.1,109.07,109.37,161526.0,93.2492,93.8887,93.0104,93.2662,161526.0
2022-01-27 11:20:00,109.33,109.81,109.27,109.27,89388.0,93.2321,93.6414,93.1809,93.1809,89388.0
2022-01-27 11:30:00,109.24,110.12,109.19,109.92,55317.0,93.1554,93.9058,93.1127,93.7352,55317.0
2022-01-27 11:40:00,109.91,110.13,109.31,109.78,35378.0,93.7267,93.9143,93.215,93.6158,35378.0
2022-01-27 11:50:00,109.82,110.02,109.66,110.02,66756.0,93.65,93.8205,93.5135,93.8205,66756.0
2022-01-27 12:00:00,110.03,110.07,109.29,109.29,78379.0,93.829,93.8631,93.198,93.198,78379.0
2022-01-27 12:10:00,109.32,109.66,109.05,109.6,81147.0,93.2236,93.5135,92.9933,93.4623,81147.0
2022-01-27 12:20:00,109.6,109.6,108.95,109.09,57516.0,93.4623,93.4623,92.9081,93.0274,57516.0
2022-01-27 12:30:00,109.06,109.25,108.82,109.16,59118.0,93.0019,93.1639,92.7972,93.0871,59118.0
2022-01-27 12:40:00,109.14,109.32,108.25,108.32,56326.0,93.0701,93.2236,92.3111,92.3708,56326.0
2022-01-27 12:50:00,108.32,109.0,108.32,108.84,77176.0,92.3708,92.9507,92.3708,92.8142,77176.0
2022-01-27 13:00:00,108.79,108.94,108.02,108.31,81973.0,92.7716,92.8995,92.115,92.3623,81973.0
2022-01-27 13:10:00,108.34,109.22,108.27,108.92,74927.0,92.3879,93.1383,92.3282,92.8825,74927.0
2022-01-27 13:20:00,108.94,108.94,107.94,108.0,36822.0,92.8995,92.8995,92.0468,92.0979,36822.0
2022-01-27 13:30:00,107.97,108.55,107.85,107.85,50772.0,92.0723,92.5669,91.97,91.97,50772.0
2022-01-27 13:40:00,107.91,108.44,107.75,108.13,46865.0,92.0212,92.4731,91.8847,92.2088,46865.0
2022-01-27 13:50:00,108.11,108.61,108.05,108.58,37358.0,92.1917,92.6181,92.1406,92.5925,37358.0
2022-01-27 14:00:00,108.55,109.32,108.55,109.18,47877.0,92.5669,93.2236,92.5669,93.1042,47877.0
2022-01-27 14:10:00,109.17,109.62,109.15,109.53,84830.0,93.0957,93.4794,93.0786,93.4027,84830.0
2022-01-27 14:20:00,109.59,109.71,108.91,108.98,63540.0,93.4538,93.5561,92.8739,92.9336,63540.0
2022-01-27 14:30:00,108.95,109.05,108.45,108.62,88558.0,92.9081,92.9933,92.4817,92.6266,88558.0
2022-01-27 14:40:00,108.59,109.25,108.59,108.82,80414.0,92.6011,93.1639,92.6011,92.7972,80414.0
2022-01-27 14:50:00,108.81,108.93,108.23,108.58,191501.0,92.7887,92.891,92.2941,92.5925,191501.0
2022-01-27 15:00:00,108.53,109.04,108.53,108.62,65090.0,92.5499,92.9848,92.5499,92.6266,65090.0
2022-01-27 15:10:00,108.66,108.74,108.09,108.67,58102.0,92.6608,92.729,92.1747,92.6693,58102.0
2022-01-27 15:20:00,108.64,109.3,108.44,109.19,66645.0,92.6437,93.2065,92.4731,93.1127,66645.0
2022-01-27 15:30:00,109.15,109.25,108.78,108.91,73319.0,93.0786,93.1639,92.7631,92.8739,73319.0
2022-01-27 15:40:00,108.9,109.57,108.71,109.37,144540.0,92.8654,93.4368,92.7034,93.2662,144540.0
2022-01-27 15:50:00,109.4,109.9,109.29,109.75,438327.0,93.2918,93.7182,93.198,93.5903,438327.0
2022-01-28 09:30:00,109.75,110.17,108.35,109.77,146921.0,93.5903,93.9484,92.3964,93.6073,146921.0
2022-01-28 09:40:00,109.86,110.58,109.65,110.15,55021.0,93.6841,94.298,93.505,93.9314,55021.0
2022-01-28 09:50:00,110.17,110.95,110.01,110.22,83952.0,93.9484,94.6136,93.812,93.9911,83952.0
2022-01-28 10:00:00,110.11,110.19,109.25,109.99,101823.0,93.8973,93.9655,93.1639,93.7949,101823.0
2022-01-28 10:10:00,109.98,110.53,109.95,110.27,68990.0,93.7864,94.2554,93.7608,94.0337,68990.0
2022-01-28 10:20:00,110.2,110.47,109.56,109.97,51035.0,93.974,94.2042,93.4282,93.7779,51035.0
2022-01-28 10:30:00,109.97,110.05,109.15,109.33,65870.0,93.7779,93.8461,93.0786,93.2321,65870.0
2022-01-28 10:40:00,109.29,109.38,108.52,109.24,72152.0,93.198,93.2747,92.5414,93.1554,72152.0
2022-01-28 10:50:00,109.27,109.79,108.89,109.35,101500.0,93.1809,93.6244,92.8569,93.2492,101500.0
2022-01-28 11:00:00,109.4,109.67,109.01,109.61,62260.0,93.2918,93.522,92.9592,93.4709,62260.0
2022-01-28 11:10:00,109.56,110.11,109.56,109.93,35270.0,93.4282,93.8973,93.4282,93.7438,35270.0
2022-01-28 11:20:00,110.02,110.2,109.82,110.09,25000.0,93.8205,93.974,93.65,93.8802,25000.0
2022-01-28 11:30:00,110.11,110.2,109.75,109.89,39760.0,93.8973,93.974,93.5903,93.7096,39760.0
2022-01-28 11:40:00,109.87,110.06,109.76,109.98,39527.0,93.6926,93.8546,93.5988,93.7864,39527.0
2022-01-28 11:50:00,109.91,110.4,109.72,110.33,37404.0,93.7267,94.1446,93.5647,94.0849,37404.0
2022-01-28 12:00:00,110.3,110.37,110.09,110.16,27069.0,94.0593,94.119,93.8802,93.9399,27069.0
2022-01-28 12:10:00,110.18,110.32,109.89,110.24,31309.0,93.9569,94.0763,93.7096,94.0081,31309.0
2022-01-28 12:20:00,110.28,110.28,109.61,109.76,30748.0,94.0422,94.0422,93.4709,93.5988,30748.0
2022-01-28 12:30:00,109.79,109.85,109.21,109.25,48689.0,93.6244,93.6755,93.1298,93.1639,48689.0
2022-01-28 12:40:00,109.22,109.31,108.62,108.77,44458.0,93.1383,93.215,92.6266,92.7546,44458.0
2022-01-28 12:50:00,108.77,108.78,108.57,108.64,56440.0,92.7546,92.7631,92.584,92.6437,56440.0
2022-01-28 13:00:00,108.55,108.97,108.36,108.96,51279.0,92.5669,92.9251,92.4049,92.9166,51279.0
2022-01-28 13:10:00,108.92,109.13,108.8,108.95,33955.0,92.8825,93.0615,92.7801,92.9081,33955.0
2022-01-28 13:20:00,108.88,109.02,108.68,108.97,27620.0,92.8484,92.9677,92.6778,92.9251,27620.0
2022-01-28 13:30:00,109.02,109.25,108.96,109.12,36690.0,92.9677,93.1639,92.9166,93.053,36690.0
2022-01-28 13:40:00,109.09,109.25,108.87,108.97,28232.0,93.0274,93.1639,92.8398,92.9251,28232.0
2022-01-28 13:50:00,109.02,109.48,108.95,109.22,35140.0,92.9677,93.36,92.9081,93.1383,35140.0
2022-01-28 14:00:00,109.18,109.38,108.57,108.75,36652.0,93.1042,93.2747,92.584,92.7375,36652.0
2022-01-28 14:10:00,108.73,108.74,107.92,107.92,52069.0,92.7204,92.729,92.0297,92.0297,52069.0
2022-01-28 14:20:00,107.91,107.96,107.65,107.68,67929.0,92.0212,92.0638,91.7995,91.825,67929.0
2022-01-28 14:30:00,107.65,107.81,107.42,107.67,40973.0,91.7995,91.9359,91.6033,91.8165,40973.0
2022-01-28 14:40:00,107.71,108.17,107.71,107.84,61255.0,91.8506,92.2429,91.8506,91.9615,61255.0
2022-01-28 14:50:00,107.82,108.52,107.79,108.43,63702.0,91.9444,92.5414,91.9189,92.4646,63702.0
2022-01-28 15:00:00,108.44,108.53,108.07,108.17,35673.0,92.4731,92.5499,92.1576,92.2429,35673.0
2022-01-28 15:10:00,108.18,108.39,108.03,108.27,37062.0,92.2514,92.4305,92.1235,92.3282,37062.0
2022-01-28 15:20:00,108.24,108.68,108.19,108.59,40016.0,92.3026,92.6778,92.26,92.6011,40016.0
2022-01-28 15:30:00,108.56,108.79,108.26,108.59,48421.0,92.5755,92.7716,92.3196,92.6011,48421.0
2022-01-28 15:40:00,108.57,109.2,108.54,109.17,73984.0,92.584,93.1212,92.5584,93.0957,73984.0
2022-01-28 15:50:00,109.17,109.8,109.1,109.71,219354.0,93.0957,93.6329,93.036,93.5561,219354.0
2022-01-31 09:30:00,110.53,110.59,109.54,109.58,168819.0,94.2554,94.3066,93.4112,93.4453,168819.0
2022-01-31 09:40:00,109.5,109.55,108.65,109.02,91463.0,93.3771,93.4197,92.6522,92.9677,91463.0
2022-01-31 09:50:00,108.99,109.2,107.68,108.17,74324.0,92.9422,93.1212,91.825,92.2429,74324.0
2022-01-31 10:00:00,108.2,109.62,108.2,109.61,88659.0,92.2685,93.4794,92.2685,93.4709,88659.0
2022-01-31 10:10:00,109.54,110.47,109.25,110.35,46581.0,93.4112,94.2042,93.1639,94.1019,46581.0
2022-01-31 10:20:00,110.32,111.11,110.32,110.89,60398.0,94.0763,94.75,94.0763,94.5624,60398.0
2022-01-31 10:30:00,110.91,111.32,110.51,110.51,54042.0,94.5795,94.9291,94.2384,94.2384,54042.0
2022-01-31 10:40:00,110.51,110.72,110.05,110.5,48664.0,94.2384,94.4174,93.8461,94.2298,48664.0
2022-01-31 10:50:00,110.57,111.19,110.57,111.04,65729.0,94.2895,94.8182,94.2895,94.6903,65729.0
2022-01-31 11:00:00,111.01,111.07,110.69,110.81,32622.0,94.6647,94.7159,94.3919,94.4942,32622.0
2022-01-31 11:10:00,110.87,110.93,110.19,110.29,32610.0,94.5453,94.5965,93.9655,94.0507,32610.0
2022-01-31 11:20:00,110.34,110.51,110.07,110.18,32567.0,94.0934,94.2384,93.8631,93.9569,32567.0
2022-01-31 11:30:00,110.22,110.61,109.86,109.94,70373.0,93.9911,94.3236,93.6841,93.7523,70373.0
2022-01-31 11:40:00,109.84,110.33,109.73,110.33,33609.0,93.667,94.0849,93.5732,94.0849,33609.0
2022-01-31 11:50:00,110.25,110.55,110.18,110.51,27934.0,94.0166,94.2725,93.9569,94.2384,27934.0
2022-01-31 12:00:00,110.52,110.75,110.19,110.2,27341.0,94.2469,94.443,93.9655,93.974,27341.0
2022-01-31 12:10:00,110.21,110.45,110.14,110.38,38062.0,93.9825,94.1872,93.9228,94.1275,38062.0
2022-01-31 12:20:00,110.36,110.77,110.2,110.69,33561.0,94.1104,94.4601,93.974,94.3919,33561.0
2022-01-31 12:30:00,110.71,111.1,110.71,111.1,28263.0,94.4089,94.7415,94.4089,94.7415,28263.0
2022-01-31 12:40:00,111.11,112.46,111.08,112.43,140224.0,94.75,95.9012,94.7244,95.8757,140224.0
2022-01-31 12:50:00,112.42,113.2,112.32,112.8,168538.0,95.8671,96.5323,95.7818,96.1912,168538.0
2022-01-31 13:00:00,112.81,112.83,112.47,112.76,61571.0,96.1997,96.2168,95.9098,96.1571,61571.0
2022-01-31 13:10:00,112.79,112.81,112.43,112.58,75404.0,96.1826,96.1997,95.8757,96.0036,75404.0
2022-01-31 13:20:00,112.6,112.79,112.48,112.49,37534.0,96.0206,96.1826,95.9183,95.9268,37534.0
2022-01-31 13:30:00,112.54,112.58,112.36,112.53,26060.0,95.9695,96.0036,95.816,95.9609,26060.0
2022-01-31 13:40:00,112.57,112.57,112.08,112.14,39721.0,95.995,95.995,95.5772,95.6284,39721.0
2022-01-31 13:50:00,112.11,112.66,111.97,112.47,59928.0,95.6028,96.0718,95.4834,95.9098,59928.0
2022-01-31 14:00:00,112.5,112.73,112.31,112.57,41584.0,95.9353,96.1315,95.7733,95.995,41584.0
2022-01-31 14:10:00,112.64,112.72,112.09,112.18,98583.0,96.0547,96.123,95.5857,95.6625,98583.0
2022-01-31 14:20:00,112.14,112.37,111.94,112.32,103181.0,95.6284,95.8245,95.4578,95.7818,103181.0
2022-01-31 14:30:00,112.3,112.45,111.96,111.97,55534.0,95.7648,95.8927,95.4749,95.4834,55534.0
2022-01-31 14:40:00,111.98,112.07,111.67,111.89,79867.0,95.4919,95.5687,95.2276,95.4152,79867.0
2022-01-31 14:50:00,111.87,111.88,111.48,111.68,52671.0,95.3981,95.4066,95.0655,95.2361,52671.0
2022-01-31 15:00:00,111.66,111.73,111.42,111.49,44574.0,95.219,95.2787,95.0144,95.0741,44574.0
2022-01-31 15:10:00,111.52,111.66,110.88,111.01,70082.0,95.0996,95.219,94.5539,94.6647,70082.0
2022-01-31 15:20:00,111.06,111.42,111.06,111.33,51338.0,94.7074,95.0144,94.7074,94.9376,51338.0
2022-01-31 15:30:00,111.33,111.52,111.18,111.4,73327.0,94.9376,95.0996,94.8097,94.9973,73327.0
2022-01-31 15:40:00,111.38,111.65,111.21,111.59,102422.0,94.9803,95.2105,94.8353,95.1593,102422.0
2022-01-31 15:50:00,111.57,111.79,111.46,111.49,308169.0,95.1423,95.3299,95.0485,95.0741,308169.0
2022-02-01 09:30:00,110.18,111.0,109.97,110.73,162164.0,93.9569,94.6562,93.7779,94.426,162164.0
2022-02-01 09:40:00,110.67,112.15,110.59,111.54,101955.0,94.3748,95.6369,94.3066,95.1167,101955.0
2022-02-01 09:50:00,111.52,112.89,111.45,112.77,62433.0,95.0996,96.2679,95.0399,96.1656,62433.0
2022-02-01 10:00:00,112.72,113.14,112.36,112.88,70277.0,96.123,96.4811,95.816,96.2594,70277.0
2022-02-01 10:10:00,112.92,114.16,112.76,114.04,81612.0,96.2935,97.3509,96.1571,97.2486,81612.0
2022-02-01 10:20:00,114.0,114.57,113.82,114.22,92174.0,97.2145,97.7006,97.061,97.4021,92174.0
2022-02-01 10:30:00,114.22,114.77,114.22,114.37,116518.0,97.4021,97.8711,97.4021,97.53,116518.0
2022-02-01 10:40:00,114.43,114.93,114.16,114.17,103512.0,97.5812,98.0075,97.3509,97.3595,103512.0
2022-02-01 10:50:00,114.15,114.88,114.07,114.7,68570.0,97.3424,97.9649,97.2742,97.8114,68570.0
2022-02-01 11:00:00,114.7,114.77,114.07,114.56,40691.0,97.8114,97.8711,97.2742,97.692,40691.0
2022-02-01 11:10:00,114.61,114.68,114.34,114.53,48060.0,97.7347,97.7944,97.5044,97.6664,48060.0
2022-02-01 11:20:00,114.55,114.63,114.0,114.03,40696.0,97.6835,97.7517,97.2145,97.2401,40696.0
2022-02-01 11:30:00,113.99,114.37,113.66,114.34,53476.0,97.206,97.53,96.9245,97.5044,53476.0
2022-02-01 11:40:00,114.32,114.32,113.45,113.61,45095.0,97.4874,97.4874,96.7455,96.8819,45095.0
2022-02-01 11:50:00,113.59,113.97,113.38,113.88,29556.0,96.8649,97.1889,96.6858,97.1122,29556.0
2022-02-01 12:00:00,113.92,113.95,113.61,113.7,14088.0,97.1463,97.1718,96.8819,96.9587,14088.0
2022-02-01 12:10:00,113.75,113.89,113.57,113.76,21784.0,97.0013,97.1207,96.8478,97.0098,21784.0
2022-02-01 12:20:00,113.74,113.78,113.2,113.23,21813.0,96.9928,97.0269,96.5323,96.5579,21813.0
2022-02-01 12:30:00,113.25,113.76,112.96,113.69,27963.0,96.5749,97.0098,96.3276,96.9501,27963.0
2022-02-01 12:40:00,113.7,113.94,113.62,113.73,45580.0,96.9587,97.1633,96.8904,96.9842,45580.0
2022-02-01 12:50:00,113.71,113.87,113.6,113.83,19779.0,96.9672,97.1036,96.8734,97.0695,19779.0
2022-02-01 13:00:00,113.83,113.89,113.55,113.64,33768.0,97.0695,97.1207,96.8307,96.9075,33768.0
2022-02-01 13:10:00,113.7,113.71,113.42,113.43,20495.0,96.9587,96.9672,96.7199,96.7284,20495.0
2022-02-01 13:20:00,113.45,113.53,113.12,113.4,50404.0,96.7455,96.8137,96.4641,96.7028,50404.0
2022-02-01 13:30:00,113.4,113.57,113.26,113.44,22404.0,96.7028,96.8478,96.5834,96.7369,22404.0
2022-02-01 13:40:00,113.41,113.51,113.32,113.51,18622.0,96.7114,96.7966,96.6346,96.7966,18622.0
2022-02-01 13:50:00,113.47,113.6,113.42,113.57,45252.0,96.7625,96.8734,96.7199,96.8478,45252.0
2022-02-01 14:00:00,113.58,113.95,113.56,113.84,69354.0,96.8563,97.1718,96.8393,97.078,69354.0
2022-02-01 14:10:00,113.85,114.31,113.75,114.07,61570.0,97.0866,97.4788,97.0013,97.2742,61570.0
2022-02-01 14:20:00,114.05,114.15,113.59,114.12,68724.0,97.2571,97.3424,96.8649,97.3168,68724.0
2022-02-01 14:30:00,114.12,114.2,114.0,114.05,63236.0,97.3168,97.385,97.2145,97.2571,63236.0
2022-02-01 14:40:00,114.13,114.15,113.58,113.75,72015.0,97.3253,97.3424,96.8563,97.0013,72015.0
2022-02-01 14:50:00,113.75,113.82,113.5,113.53,66997.0,97.0013,97.061,96.7881,96.8137,66997.0
2022-02-01 15:00:00,113.52,113.58,113.2,113.32,97913.0,96.8052,96.8563,96.5323,96.6346,97913.0
2022-02-01 15:10:00,113.33,113.43,113.05,113.25,80097.0,96.6431,96.7284,96.4044,96.5749,80097.0
2022-02-01 15:20:00,113.25,113.56,113.12,113.12,63978.0,96.5749,96.8393,96.4641,96.4641,63978.0
2022-02-01 15:30:00,113.12,113.42,113.06,113.19,105518.0,96.4641,96.7199,96.4129,96.5237,105518.0
2022-02-01 15:40:00,113.25,113.6,113.1,113.57,134015.0,96.5749,96.8734,96.447,96.8478,134015.0
2022-02-01 15:50:00,113.56,113.67,113.13,113.17,359201.0,96.8393,96.9331,96.4726,96.5067,359201.0
2022-02-02 09:30:00,112.54,113.03,110.8,110.89,171331.0,95.9695,96.3873,94.4857,94.5624,171331.0
2022-02-02 09:40:00,110.85,111.13,110.29,110.29,114623.0,94.5283,94.7671,94.0507,94.0507,114623.0
2022-02-02 09:50:00,110.21,110.6,109.5,109.54,86006.0,93.9825,94.3151,93.3771,93.4112,86006.0
2022-02-02 10:00:00,109.54,110.08,109.36,109.43,94099.0,93.4112,93.8717,93.2577,93.3174,94099.0
2022-02-02 10:10:00,109.44,110.17,109.26,110.05,86378.0,93.3259,93.9484,93.1724,93.8461,86378.0
2022-02-02 10:20:00,110.09,110.47,109.74,109.74,55219.0,93.8802,94.2042,93.5817,93.5817,55219.0
2022-02-02 10:30:00,109.79,110.66,109.74,110.42,58582.0,93.6244,94.3663,93.5817,94.1616,58582.0
2022-02-02 10:40:00,110.45,111.43,109.95,111.21,124023.0,94.1872,95.0229,93.7608,94.8353,124023.0
2022-02-02 10:50:00,111.24,111.7,111.02,111.62,71738.0,94.8609,95.2531,94.6733,95.1849,71738.0
2022-02-02 11:00:00,111.6,111.71,110.97,111.08,56389.0,95.1679,95.2617,94.6306,94.7244,56389.0
2022-02-02 11:10:00,111.07,111.23,110.56,110.57,84802.0,94.7159,94.8523,94.281,94.2895,84802.0
2022-02-02 11:20:00,110.55,111.31,110.5,111.31,94223.0,94.2725,94.9206,94.2298,94.9206,94223.0
2022-02-02 11:30:00,111.3,111.49,111.03,111.27,40404.0,94.912,95.0741,94.6818,94.8865,40404.0
2022-02-02 11:40:00,111.3,111.86,111.29,111.79,45545.0,94.912,95.3896,94.9035,95.3299,45545.0
2022-02-02 11:50:00,111.71,112.02,111.63,112.02,41185.0,95.2617,95.526,95.1934,95.526,41185.0
2022-02-02 12:00:00,112.03,112.37,111.78,112.3,51116.0,95.5345,95.8245,95.3214,95.7648,51116.0
2022-02-02 12:10:00,112.3,112.55,112.22,112.39,52930.0,95.7648,95.978,95.6966,95.8415,52930.0
2022-02-02 12:20:00,112.4,112.41,112.06,112.15,32617.0,95.8501,95.8586,95.5601,95.6369,32617.0
2022-02-02 12:30:00,112.09,112.28,111.92,112.21,72487.0,95.5857,95.7477,95.4407,95.688,72487.0
2022-02-02 12:40:00,112.22,112.36,111.74,111.74,48410.0,95.6966,95.816,95.2872,95.2872,48410.0
2022-02-02 12:50:00,111.72,111.86,111.66,111.83,30592.0,95.2702,95.3896,95.219,95.364,30592.0
2022-02-02 13:00:00,111.8,112.27,111.8,111.97,46856.0,95.3384,95.7392,95.3384,95.4834,46856.0
2022-02-02 13:10:00,111.99,112.29,111.97,112.11,31153.0,95.5004,95.7563,95.4834,95.6028,31153.0
2022-02-02 13:20:00,112.15,112.19,111.75,111.97,24653.0,95.6369,95.671,95.2958,95.4834,24653.0
2022-02-02 13:30:00,111.94,112.37,111.94,112.3,25516.0,95.4578,95.8245,95.4578,95.7648,25516.0
2022-02-02 13:40:00,112.28,112.56,112.23,112.43,36360.0,95.7477,95.9865,95.7051,95.8757,36360.0
2022-02-02 13:50:00,112.47,112.62,112.37,112.56,51939.0,95.9098,96.0377,95.8245,95.9865,51939.0
2022-02-02 14:00:00,112.56,112.58,112.21,112.25,41529.0,95.9865,96.0036,95.688,95.7222,41529.0
2022-02-02 14:10:00,112.24,112.24,111.82,112.08,41030.0,95.7136,95.7136,95.3555,95.5772,41030.0
2022-02-02 14:20:00,112.04,112.27,111.81,112.2,53170.0,95.5431,95.7392,95.3469,95.6795,53170.0
2022-02-02 14:30:00,112.2,112.47,112.14,112.42,45933.0,95.6795,95.9098,95.6284,95.8671,45933.0
2022-02-02 14:40:00,112.41,112.65,112.38,112.53,45564.0,95.8586,96.0633,95.833,95.9609,45564.0
2022-02-02 14:50:00,112.52,112.66,112.1,112.18,36013.0,95.9524,96.0718,95.5942,95.6625,36013.0
2022-02-02 15:00:00,112.21,112.35,112.13,112.21,62270.0,95.688,95.8074,95.6198,95.688,62270.0
2022-02-02 15:10:00,112.2,112.47,112.06,112.44,38799.0,95.6795,95.9098,95.5601,95.8842,38799.0
2022-02-02 15:20:00,112.44,112.66,112.34,112.66,37396.0,95.8842,96.0718,95.7989,96.0718,37396.0
2022-02-02 15:30:00,112.66,112.87,112.61,112.69,56138.0,96.0718,96.2509,96.0291,96.0974,56138.0
2022-02-02 15:40:00,112.69,113.26,112.68,113.26,87231.0,96.0974,96.5834,96.0888,96.5834,87231.0
2022-02-02 15:50:00,113.26,113.26,112.75,112.89,259744.0,96.5834,96.5834,96.1485,96.2679,259744.0
2022-02-03 09:30:00,112.25,112.74,110.56,111.36,105593.0,95.7222,96.14,94.281,94.9632,105593.0
2022-02-03 09:40:00,111.49,111.87,110.79,111.0,26385.0,95.0741,95.3981,94.4771,94.6562,26385.0
2022-02-03 09:50:00,110.81,111.26,110.49,110.5,57925.0,94.4942,94.8779,94.2213,94.2298,57925.0
2022-02-03 10:00:00,110.5,110.92,110.3,110.52,75599.0,94.2298,94.588,94.0593,94.2469,75599.0
2022-02-03 10:10:00,110.52,111.01,110.18,110.98,56925.0,94.2469,94.6647,93.9569,94.6392,56925.0
2022-02-03 10:20:00,110.99,111.15,110.3,110.49,49594.0,94.6477,94.7841,94.0593,94.2213,49594.0
2022-02-03 10:30:00,110.5,110.73,110.05,110.29,53034.0,94.2298,94.426,93.8461,94.0507,53034.0
2022-02-03 10:40:00,110.31,111.14,110.31,110.97,56417.0,94.0678,94.7756,94.0678,94.6306,56417.0
2022-02-03 10:50:00,110.99,111.39,110.99,111.26,35207.0,94.6477,94.9888,94.6477,94.8779,35207.0
2022-02-03 11:00:00,111.25,111.36,110.85,111.26,35738.0,94.8694,94.9632,94.5283,94.8779,35738.0
2022-02-03 11:10:00,111.26,111.48,111.07,111.13,29530.0,94.8779,95.0655,94.7159,94.7671,29530.0
2022-02-03 11:20:00,111.07,111.07,110.68,110.78,46959.0,94.7159,94.7159,94.3833,94.4686,46959.0
2022-02-03 11:30:00,110.79,111.01,110.35,110.5,57251.0,94.4771,94.6647,94.1019,94.2298,57251.0
2022-02-03 11:40:00,110.56,110.56,110.12,110.23,25734.0,94.281,94.281,93.9058,93.9996,25734.0
2022-02-03 11:50:00,110.25,110.71,110.24,110.63,57601.0,94.0166,94.4089,94.0081,94.3407,57601.0
2022-02-03 12:00:00,110.7,111.0,110.43,110.54,30807.0,94.4004,94.6562,94.1701,94.2639,30807.0
2022-02-03 12:10:00,110.52,110.52,110.22,110.22,27589.0,94.2469,94.2469,93.9911,93.9911,27589.0
2022-02-03 12:20:00,110.24,110.66,110.22,110.52,29883.0,94.0081,94.3663,93.9911,94.2469,29883.0
2022-02-03 12:30:00,110.54,110.64,110.4,110.63,30530.0,94.2639,94.3492,94.1446,94.3407,30530.0
2022-02-03 12:40:00,110.67,110.69,110.1,110.23,22592.0,94.3748,94.3919,93.8887,93.9996,22592.0
2022-02-03 12:50:00,110.25,110.38,110.1,110.3,38664.0,94.0166,94.1275,93.8887,94.0593,38664.0
2022-02-03 13:00:00,110.27,110.35,109.95,110.03,32936.0,94.0337,94.1019,93.7608,93.829,32936.0
2022-02-03 13:10:00,110.0,110.55,109.95,110.44,21012.0,93.8034,94.2725,93.7608,94.1787,21012.0
2022-02-03 13:20:00,110.43,111.07,110.4,110.78,23781.0,94.1701,94.7159,94.1446,94.4686,23781.0
2022-02-03 13:30:00,110.8,111.24,110.79,111.07,24586.0,94.4857,94.8609,94.4771,94.7159,24586.0
2022-02-03 13:40:00,111.09,111.3,111.09,111.14,26160.0,94.733,94.912,94.733,94.7756,26160.0
2022-02-03 13:50:00,111.15,111.59,111.15,111.5,32765.0,94.7841,95.1593,94.7841,95.0826,32765.0
2022-02-03 14:00:00,111.57,112.34,111.57,112.34,75045.0,95.1423,95.7989,95.1423,95.7989,75045.0
2022-02-03 14:10:00,112.35,112.74,112.23,112.68,57555.0,95.8074,96.14,95.7051,96.0888,57555.0
2022-02-03 14:20:00,112.71,112.97,112.13,112.2,62262.0,96.1144,96.3361,95.6198,95.6795,62262.0
2022-02-03 14:30:00,112.17,112.17,111.86,111.89,36617.0,95.6539,95.6539,95.3896,95.4152,36617.0
2022-02-03 14:40:00,111.84,111.9,111.51,111.83,31462.0,95.3725,95.4237,95.0911,95.364,31462.0
2022-02-03 14:50:00,111.83,112.09,111.78,112.03,48870.0,95.364,95.5857,95.3214,95.5345,48870.0
2022-02-03 15:00:00,112.05,112.05,111.49,111.52,40872.0,95.5516,95.5516,95.0741,95.0996,40872.0
2022-02-03 15:10:00,111.53,111.91,111.5,111.83,35600.0,95.1082,95.4322,95.0826,95.364,35600.0
2022-02-03 15:20:00,111.81,112.18,111.81,112.18,47506.0,95.3469,95.6625,95.3469,95.6625,47506.0
2022-02-03 15:30:00,112.16,112.18,111.78,111.83,63291.0,95.6454,95.6625,95.3214,95.364,63291.0
2022-02-03 15:40:00,111.8,112.08,111.64,111.74,66949.0,95.3384,95.5772,95.202,95.2872,66949.0
2022-02-03 15:50:00,111.66,112.07,111.53,111.78,202253.0,95.219,95.5687,95.1082,95.3214,202253.0
2022-02-04 09:30:00,113.31,115.12,112.93,115.12,153674.0,96.6261,98.1696,96.302,98.1696,153674.0
2022-02-04 09:40:00,115.05,115.45,114.47,114.77,74834.0,98.1099,98.451,97.6153,97.8711,74834.0
2022-02-04 09:50:00,114.74,115.4,114.33,115.38,47927.0,97.8455,98.4083,97.4959,98.3913,47927.0
2022-02-04 10:00:00,115.38,116.22,115.38,116.09,72401.0,98.3913,99.1076,98.3913,98.9967,72401.0
2022-02-04 10:10:00,116.12,116.53,115.95,116.15,84207.0,99.0223,99.372,98.8774,99.0479,84207.0
2022-02-04 10:20:00,116.11,116.3,114.87,114.89,70518.0,99.0138,99.1758,97.9564,97.9734,70518.0
2022-02-04 10:30:00,114.92,115.09,113.94,114.19,73638.0,97.999,98.144,97.1633,97.3765,73638.0
2022-02-04 10:40:00,114.22,114.22,113.45,113.51,64050.0,97.4021,97.4021,96.7455,96.7966,64050.0
2022-02-04 10:50:00,113.52,114.04,113.43,113.47,36106.0,96.8052,97.2486,96.7284,96.7625,36106.0
2022-02-04 11:00:00,113.42,114.35,113.38,114.19,55195.0,96.7199,97.5129,96.6858,97.3765,55195.0
2022-02-04 11:10:00,114.17,114.25,113.3,113.51,35149.0,97.3595,97.4277,96.6176,96.7966,35149.0
2022-02-04 11:20:00,113.45,114.38,113.44,114.14,34371.0,96.7455,97.5385,96.7369,97.3339,34371.0
2022-02-04 11:30:00,114.17,114.29,113.62,114.29,28708.0,97.3595,97.4618,96.8904,97.4618,28708.0
2022-02-04 11:40:00,114.3,114.82,114.25,114.4,45464.0,97.4703,97.9137,97.4277,97.5556,45464.0
2022-02-04 11:50:00,114.39,114.74,114.32,114.32,38003.0,97.5471,97.8455,97.4874,97.4874,38003.0
2022-02-04 12:00:00,114.36,114.41,114.13,114.13,25978.0,97.5215,97.5641,97.3253,97.3253,25978.0
2022-02-04 12:10:00,114.09,114.34,113.85,114.04,39358.0,97.2912,97.5044,97.0866,97.2486,39358.0
2022-02-04 12:20:00,114.12,114.45,113.92,114.39,21864.0,97.3168,97.5982,97.1463,97.5471,21864.0
2022-02-04 12:30:00,114.4,114.53,114.16,114.21,23527.0,97.5556,97.6664,97.3509,97.3936,23527.0
2022-02-04 12:40:00,114.23,114.3,113.77,113.77,33949.0,97.4106,97.4703,97.0183,97.0183,33949.0
2022-02-04 12:50:00,113.78,113.99,113.64,113.97,34682.0,97.0269,97.206,96.9075,97.1889,34682.0
2022-02-04 13:00:00,114.01,114.44,113.85,114.41,21433.0,97.223,97.5897,97.0866,97.5641,21433.0
2022-02-04 13:10:00,114.35,114.58,114.03,114.11,44407.0,97.5129,97.7091,97.2401,97.3083,44407.0
2022-02-04 13:20:00,114.1,114.57,114.1,114.5,20375.0,97.2998,97.7006,97.2998,97.6409,20375.0
2022-02-04 13:30:00,114.51,114.64,114.4,114.58,45295.0,97.6494,97.7602,97.5556,97.7091,45295.0
2022-02-04 13:40:00,114.53,114.67,114.32,114.61,34937.0,97.6664,97.7858,97.4874,97.7347,34937.0
2022-02-04 13:50:00,114.66,114.96,114.61,114.83,58236.0,97.7773,98.0331,97.7347,97.9223,58236.0
2022-02-04 14:00:00,114.85,114.89,114.51,114.6,110300.0,97.9393,97.9734,97.6494,97.7261,110300.0
2022-02-04 14:10:00,114.52,114.58,114.26,114.26,22559.0,97.6579,97.7091,97.4362,97.4362,22559.0
2022-02-04 14:20:00,114.22,114.59,114.21,114.51,28786.0,97.4021,97.7176,97.3936,97.6494,28786.0
2022-02-04 14:30:00,114.45,114.52,114.09,114.42,88563.0,97.5982,97.6579,97.2912,97.5726,88563.0
2022-02-04 14:40:00,114.44,114.51,114.16,114.42,30143.0,97.5897,97.6494,97.3509,97.5726,30143.0
2022-02-04 14:50:00,114.41,114.67,114.4,114.67,26692.0,97.5641,97.7858,97.5556,97.7858,26692.0
2022-02-04 15:00:00,114.7,114.88,114.49,114.8,31223.0,97.8114,97.9649,97.6323,97.8967,31223.0
2022-02-04 15:10:00,114.78,115.02,114.62,114.63,68000.0,97.8796,98.0843,97.7432,97.7517,68000.0
2022-02-04 15:20:00,114.59,114.83,114.48,114.72,44664.0,97.7176,97.9223,97.6238,97.8285,44664.0
2022-02-04 15:30:00,114.73,114.99,114.6,114.6,49815.0,97.837,98.0587,97.7261,97.7261,49815.0
2022-02-04 15:40:00,114.6,114.69,114.09,114.26,100327.0,97.7261,97.8029,97.2912,97.4362,100327.0
2022-02-04 15:50:00,114.27,114.54,113.64,113.69,276769.0,97.4447,97.675,96.9075,96.9501,276769.0
2022-02-07 09:30:00,113.34,113.49,111.41,112.32,127907.0,96.6517,96.7796,95.0058,95.7818,127907.0
2022-02-07 09:40:00,112.3,113.41,112.1,113.3,42720.0,95.7648,96.7114,95.5942,96.6176,42720.0
2022-02-07 09:50:00,113.42,114.29,113.21,114.23,70511.0,96.7199,97.4618,96.5408,97.4106,70511.0
2022-02-07 10:00:00,114.26,114.39,113.77,114.08,43178.0,97.4362,97.5471,97.0183,97.2827,43178.0
2022-02-07 10:10:00,114.27,114.45,113.9,114.43,53900.0,97.4447,97.5982,97.1292,97.5812,53900.0
2022-02-07 10:20:00,114.48,114.96,114.34,114.63,38845.0,97.6238,98.0331,97.5044,97.7517,38845.0
2022-02-07 10:30:00,114.56,114.96,114.17,114.27,51871.0,97.692,98.0331,97.3595,97.4447,51871.0
2022-02-07 10:40:00,114.29,115.0,114.03,114.92,48044.0,97.4618,98.0672,97.2401,97.999,48044.0
2022-02-07 10:50:00,114.9,115.02,114.42,114.72,26151.0,97.982,98.0843,97.5726,97.8285,26151.0
2022-02-07 11:00:00,114.71,115.18,114.46,115.05,30359.0,97.8199,98.2207,97.6068,98.1099,30359.0
2022-02-07 11:10:00,115.09,115.33,115.03,115.32,21755.0,98.144,98.3487,98.0928,98.3401,21755.0
2022-02-07 11:20:00,115.33,115.44,114.97,115.24,35861.0,98.3487,98.4425,98.0417,98.2719,35861.0
2022-02-07 11:30:00,115.25,115.25,114.33,114.45,32226.0,98.2804,98.2804,97.4959,97.5982,32226.0
2022-02-07 11:40:00,114.49,114.63,114.15,114.62,39638.0,97.6323,97.7517,97.3424,97.7432,39638.0
2022-02-07 11:50:00,114.57,115.12,114.32,114.74,53916.0,97.7006,98.1696,97.4874,97.8455,53916.0
2022-02-07 12:00:00,114.75,114.89,114.19,114.19,24797.0,97.8541,97.9734,97.3765,97.3765,24797.0
2022-02-07 12:10:00,114.22,114.59,113.88,114.46,34323.0,97.4021,97.7176,97.1122,97.6068,34323.0
2022-02-07 12:20:00,114.48,114.55,114.18,114.34,20388.0,97.6238,97.6835,97.368,97.5044,20388.0
2022-02-07 12:30:00,114.29,114.77,114.17,114.44,19058.0,97.4618,97.8711,97.3595,97.5897,19058.0
2022-02-07 12:40:00,114.46,115.01,114.46,114.91,23716.0,97.6068,98.0758,97.6068,97.9905,23716.0
2022-02-07 12:50:00,114.88,115.02,114.77,114.86,24848.0,97.9649,98.0843,97.8711,97.9479,24848.0
2022-02-07 13:00:00,114.87,115.07,114.77,114.85,22291.0,97.9564,98.1269,97.8711,97.9393,22291.0
2022-02-07 13:10:00,114.9,115.14,114.86,114.96,34517.0,97.982,98.1866,97.9479,98.0331,34517.0
2022-02-07 13:20:00,114.97,114.97,114.49,114.65,15452.0,98.0417,98.0417,97.6323,97.7688,15452.0
2022-02-07 13:30:00,114.73,115.1,114.69,115.04,40701.0,97.837,98.1525,97.8029,98.1014,40701.0
2022-02-07 13:40:00,115.05,115.26,114.83,114.83,27776.0,98.1099,98.289,97.9223,97.9223,27776.0
2022-02-07 13:50:00,114.84,115.29,114.84,115.18,56683.0,97.9308,98.3145,97.9308,98.2207,56683.0
2022-02-07 14:00:00,115.2,115.78,115.14,115.38,172498.0,98.2378,98.7324,98.1866,98.3913,172498.0
2022-02-07 14:10:00,115.39,115.5,115.23,115.45,38551.0,98.3998,98.4936,98.2634,98.451,38551.0
2022-02-07 14:20:00,115.41,115.56,115.29,115.55,39205.0,98.4169,98.5448,98.3145,98.5363,39205.0
2022-02-07 14:30:00,115.56,115.78,115.48,115.65,33565.0,98.5448,98.7324,98.4766,98.6215,33565.0
2022-02-07 14:40:00,115.63,115.9,115.63,115.84,24557.0,98.6045,98.8347,98.6045,98.7836,24557.0
2022-02-07 14:50:00,115.84,116.08,115.84,115.94,44422.0,98.7836,98.9882,98.7836,98.8688,44422.0
2022-02-07 15:00:00,115.94,116.2,115.76,115.84,42972.0,98.8688,99.0906,98.7153,98.7836,42972.0
2022-02-07 15:10:00,115.84,116.26,115.79,116.2,35471.0,98.7836,99.1417,98.7409,99.0906,35471.0
2022-02-07 15:20:00,116.17,116.29,115.88,115.88,74595.0,99.065,99.1673,98.8177,98.8177,74595.0
2022-02-07 15:30:00,115.89,116.0,115.54,115.55,61256.0,98.8262,98.92,98.5277,98.5363,61256.0
2022-02-07 15:40:00,115.57,115.57,114.82,114.85,69267.0,98.5533,98.5533,97.9137,97.9393,69267.0
2022-02-07 15:50:00,114.86,115.25,114.56,114.67,173696.0,97.9479,98.2804,97.692,97.7858,173696.0
2022-02-08 09:30:00,113.4,113.61,111.94,112.25,163842.0,96.7028,96.8819,95.4578,95.7222,163842.0
2022-02-08 09:40:00,112.22,112.33,110.7,110.78,114343.0,95.6966,95.7904,94.4004,94.4686,114343.0
2022-02-08 09:50:00,110.72,110.72,109.65,109.91,147952.0,94.4174,94.4174,93.505,93.7267,147952.0
2022-02-08 10:00:00,109.87,110.36,109.56,109.76,123436.0,93.6926,94.1104,93.4282,93.5988,123436.0
2022-02-08 10:10:00,109.75,111.57,109.7,111.22,120728.0,93.5903,95.1423,93.5476,94.8438,120728.0
2022-02-08 10:20:00,111.2,111.63,110.75,111.28,176987.0,94.8268,95.1934,94.443,94.895,176987.0
2022-02-08 10:30:00,111.32,112.02,111.2,111.79,90738.0,94.9291,95.526,94.8268,95.3299,90738.0
2022-02-08 10:40:00,111.79,111.92,111.12,111.73,76102.0,95.3299,95.4407,94.7585,95.2787,76102.0
2022-02-08 10:50:00,111.72,111.76,110.93,111.04,51838.0,95.2702,95.3043,94.5965,94.6903,51838.0
2022-02-08 11:00:00,111.06,111.23,110.27,110.4,68494.0,94.7074,94.8523,94.0337,94.1446,68494.0
2022-02-08 11:10:00,110.38,111.14,110.32,111.02,50226.0,94.1275,94.7756,94.0763,94.6733,50226.0
2022-02-08 11:20:00,110.98,111.07,110.67,110.81,44549.0,94.6392,94.7159,94.3748,94.4942,44549.0
2022-02-08 11:30:00,110.82,110.94,110.33,110.65,84797.0,94.5027,94.605,94.0849,94.3577,84797.0
2022-02-08 11:40:00,110.65,111.0,110.39,111.0,53139.0,94.3577,94.6562,94.136,94.6562,53139.0
2022-02-08 11:50:00,111.0,111.01,110.63,110.63,42936.0,94.6562,94.6647,94.3407,94.3407,42936.0
2022-02-08 12:00:00,110.63,110.76,110.57,110.66,83940.0,94.3407,94.4515,94.2895,94.3663,83940.0
2022-02-08 12:10:00,110.65,111.07,110.45,110.51,63440.0,94.3577,94.7159,94.1872,94.2384,63440.0
2022-02-08 12:20:00,110.47,110.93,110.47,110.55,41666.0,94.2042,94.5965,94.2042,94.2725,41666.0
2022-02-08 12:30:00,110.5,110.86,110.4,110.55,46278.0,94.2298,94.5368,94.1446,94.2725,46278.0
2022-02-08 12:40:00,110.54,110.79,110.49,110.7,29405.0,94.2639,94.4771,94.2213,94.4004,29405.0
2022-02-08 12:50:00,110.71,111.09,110.61,111.02,30424.0,94.4089,94.733,94.3236,94.6733,30424.0
2022-02-08 13:00:00,111.02,111.41,110.93,111.16,33690.0,94.6733,95.0058,94.5965,94.7926,33690.0
2022-02-08 13:10:00,111.17,111.76,111.17,111.61,59534.0,94.8012,95.3043,94.8012,95.1764,59534.0
2022-02-08 13:20:00,111.63,111.7,111.45,111.66,64259.0,95.1934,95.2531,95.0399,95.219,64259.0
2022-02-08 13:30:00,111.66,111.77,111.5,111.61,74069.0,95.219,95.3128,95.0826,95.1764,74069.0
2022-02-08 13:40:00,111.63,111.71,111.43,111.71,57334.0,95.1934,95.2617,95.0229,95.2617,57334.0
2022-02-08 13:50:00,111.7,111.75,111.45,111.68,75221.0,95.2531,95.2958,95.0399,95.2361,75221.0
2022-02-08 14:00:00,111.68,111.91,111.68,111.84,49359.0,95.2361,95.4322,95.2361,95.3725,49359.0
2022-02-08 14:10:00,111.84,112.03,111.49,111.63,115033.0,95.3725,95.5345,95.0741,95.1934,115033.0
2022-02-08 14:20:00,111.63,111.99,111.56,111.78,44603.0,95.1934,95.5004,95.1338,95.3214,44603.0
2022-02-08 14:30:00,111.79,111.79,111.18,111.25,89352.0,95.3299,95.3299,94.8097,94.8694,89352.0
2022-02-08 14:40:00,111.24,111.26,110.5,110.69,77456.0,94.8609,94.8779,94.2298,94.3919,77456.0
2022-02-08 14:50:00,110.7,111.19,110.69,111.1,51747.0,94.4004,94.8182,94.3919,94.7415,51747.0
2022-02-08 15:00:00,111.11,111.19,110.67,110.83,92744.0,94.75,94.8182,94.3748,94.5112,92744.0
2022-02-08 15:10:00,110.82,111.27,110.82,111.03,92877.0,94.5027,94.8865,94.5027,94.6818,92877.0
2022-02-08 15:20:00,111.04,111.12,110.83,111.06,69810.0,94.6903,94.7585,94.5112,94.7074,69810.0
2022-02-08 15:30:00,111.08,111.56,111.06,111.46,89155.0,94.7244,95.1338,94.7074,95.0485,89155.0
2022-02-08 15:40:00,111.45,111.75,111.23,111.47,134809.0,95.0399,95.2958,94.8523,95.057,134809.0
2022-02-08 15:50:00,111.48,111.9,111.44,111.54,265814.0,95.0655,95.4237,95.0314,95.1167,265814.0
2022-02-09 09:30:00,111.46,112.78,111.12,111.49,137955.0,95.0485,96.1741,94.7585,95.0741,137955.0
2022-02-09 09:40:00,111.59,113.07,111.59,112.82,48393.0,95.1593,96.4214,95.1593,96.2082,48393.0
2022-02-09 09:50:00,112.83,113.29,112.71,113.2,67017.0,96.2168,96.609,96.1144,96.5323,67017.0
2022-02-09 10:00:00,113.32,113.45,112.82,113.2,68589.0,96.6346,96.7455,96.2082,96.5323,68589.0
2022-02-09 10:10:00,113.25,113.81,113.05,113.62,84475.0,96.5749,97.0525,96.4044,96.8904,84475.0
2022-02-09 10:20:00,113.62,113.72,113.25,113.7,41903.0,96.8904,96.9757,96.5749,96.9587,41903.0
2022-02-09 10:30:00,113.73,114.24,113.42,113.59,67858.0,96.9842,97.4191,96.7199,96.8649,67858.0
2022-02-09 10:40:00,113.6,113.82,113.23,113.6,43611.0,96.8734,97.061,96.5579,96.8734,43611.0
2022-02-09 10:50:00,113.69,113.92,113.56,113.65,25247.0,96.9501,97.1463,96.8393,96.916,25247.0
2022-02-09 11:00:00,113.69,113.77,113.35,113.56,24203.0,96.9501,97.0183,96.6602,96.8393,24203.0
2022-02-09 11:10:00,113.57,114.05,113.5,114.0,20781.0,96.8478,97.2571,96.7881,97.2145,20781.0
2022-02-09 11:20:00,114.0,114.07,113.63,113.67,20131.0,97.2145,97.2742,96.899,96.9331,20131.0
2022-02-09 11:30:00,113.64,113.67,113.42,113.65,22800.0,96.9075,96.9331,96.7199,96.916,22800.0
2022-02-09 11:40:00,113.71,113.73,113.42,113.57,15297.0,96.9672,96.9842,96.7199,96.8478,15297.0
2022-02-09 11:50:00,113.54,113.64,113.24,113.31,30900.0,96.8222,96.9075,96.5664,96.6261,30900.0
2022-02-09 12:00:00,113.3,113.44,113.1,113.15,26580.0,96.6176,96.7369,96.447,96.4896,26580.0
2022-02-09 12:10:00,113.17,113.4,112.97,113.38,23243.0,96.5067,96.7028,96.3361,96.6858,23243.0
2022-02-09 12:20:00,113.38,113.39,113.26,113.32,14159.0,96.6858,96.6943,96.5834,96.6346,14159.0
2022-02-09 12:30:00,113.34,113.34,112.9,113.18,17169.0,96.6517,96.6517,96.2764,96.5152,17169.0
2022-02-09 12:40:00,113.15,113.47,113.14,113.19,17120.0,96.4896,96.7625,96.4811,96.5237,17120.0
2022-02-09 12:50:00,113.18,113.18,112.9,113.12,45282.0,96.5152,96.5152,96.2764,96.4641,45282.0
2022-02-09 13:00:00,113.13,113.25,112.82,112.9,22466.0,96.4726,96.5749,96.2082,96.2764,22466.0
2022-02-09 13:10:00,112.92,112.96,112.54,112.63,19750.0,96.2935,96.3276,95.9695,96.0462,19750.0
2022-02-09 13:20:00,112.63,112.87,112.55,112.83,17055.0,96.0462,96.2509,95.978,96.2168,17055.0
2022-02-09 13:30:00,112.74,112.74,112.39,112.57,20336.0,96.14,96.14,95.8415,95.995,20336.0
2022-02-09 13:40:00,112.56,112.84,112.56,112.74,18628.0,95.9865,96.2253,95.9865,96.14,18628.0
2022-02-09 13:50:00,112.74,112.86,112.6,112.63,22172.0,96.14,96.2423,96.0206,96.0462,22172.0
2022-02-09 14:00:00,112.65,112.75,112.56,112.69,24697.0,96.0633,96.1485,95.9865,96.0974,24697.0
2022-02-09 14:10:00,112.65,112.93,112.6,112.9,77422.0,96.0633,96.302,96.0206,96.2764,77422.0
2022-02-09 14:20:00,112.93,113.2,112.9,113.06,66581.0,96.302,96.5323,96.2764,96.4129,66581.0
2022-02-09 14:30:00,113.04,113.15,112.91,112.92,35529.0,96.3958,96.4896,96.285,96.2935,35529.0
2022-02-09 14:40:00,112.91,112.95,112.6,112.73,27091.0,96.285,96.3191,96.0206,96.1315,27091.0
2022-02-09 14:50:00,112.75,112.75,112.34,112.51,36644.0,96.1485,96.1485,95.7989,95.9439,36644.0
2022-02-09 15:00:00,112.47,112.69,112.31,112.33,25011.0,95.9098,96.0974,95.7733,95.7904,25011.0
2022-02-09 15:10:00,112.35,112.61,112.32,112.57,25936.0,95.8074,96.0291,95.7818,95.995,25936.0
2022-02-09 15:20:00,112.59,112.76,112.58,112.76,26752.0,96.0121,96.1571,96.0036,96.1571,26752.0
2022-02-09 15:30:00,112.73,112.95,112.67,112.91,44803.0,96.1315,96.3191,96.0803,96.285,44803.0
2022-02-09 15:40:00,112.89,112.93,112.73,112.79,78603.0,96.2679,96.302,96.1315,96.1826,78603.0
2022-02-09 15:50:00,112.82,113.39,112.82,113.3,252116.0,96.2082,96.6943,96.2082,96.6176,252116.0
2022-02-10 09:30:00,112.4,114.76,112.29,114.57,93569.0,95.8501,97.8626,95.7563,97.7006,93569.0
2022-02-10 09:40:00,114.5,115.07,114.05,114.72,78636.0,97.6409,98.1269,97.2571,97.8285,78636.0
2022-02-10 09:50:00,114.72,114.92,114.07,114.26,45566.0,97.8285,97.999,97.2742,97.4362,45566.0
2022-02-10 10:00:00,114.32,115.09,114.3,115.01,45372.0,97.4874,98.144,97.4703,98.0758,45372.0
2022-02-10 10:10:00,114.98,115.26,114.39,114.68,40437.0,98.0502,98.289,97.5471,97.7944,40437.0
2022-02-10 10:20:00,114.58,115.09,114.49,115.03,33082.0,97.7091,98.144,97.6323,98.0928,33082.0
2022-02-10 10:30:00,115.08,115.47,114.95,115.46,30229.0,98.1355,98.468,98.0246,98.4595,30229.0
2022-02-10 10:40:00,115.44,115.46,114.61,114.92,99135.0,98.4425,98.4595,97.7347,97.999,99135.0
2022-02-10 10:50:00,114.89,115.01,114.47,114.75,52113.0,97.9734,98.0758,97.6153,97.8541,52113.0
2022-02-10 11:00:00,114.67,115.11,114.59,114.88,27076.0,97.7858,98.161,97.7176,97.9649,27076.0
2022-02-10 11:10:00,114.9,114.98,114.5,114.67,34281.0,97.982,98.0502,97.6409,97.7858,34281.0
2022-02-10 11:20:00,114.67,114.81,114.48,114.7,52413.0,97.7858,97.9052,97.6238,97.8114,52413.0
2022-02-10 11:30:00,114.65,115.01,114.62,114.96,24187.0,97.7688,98.0758,97.7432,98.0331,24187.0
2022-02-10 11:40:00,114.93,115.28,114.89,115.15,35189.0,98.0075,98.306,97.9734,98.1952,35189.0
2022-02-10 11:50:00,115.13,115.34,115.01,115.3,33984.0,98.1781,98.3572,98.0758,98.3231,33984.0
2022-02-10 12:00:00,115.3,115.3,114.78,114.92,56452.0,98.3231,98.3231,97.8796,97.999,56452.0
2022-02-10 12:10:00,114.92,115.0,114.65,114.66,28121.0,97.999,98.0672,97.7688,97.7773,28121.0
2022-02-10 12:20:00,114.75,114.81,114.56,114.78,29721.0,97.8541,97.9052,97.692,97.8796,29721.0
2022-02-10 12:30:00,114.8,114.88,114.51,114.63,15825.0,97.8967,97.9649,97.6494,97.7517,15825.0
2022-02-10 12:40:00,114.63,114.64,113.95,114.21,74173.0,97.7517,97.7602,97.1718,97.3936,74173.0
2022-02-10 12:50:00,114.26,114.33,113.82,113.89,63799.0,97.4362,97.4959,97.061,97.1207,63799.0
2022-02-10 13:00:00,113.85,114.02,113.61,113.91,53468.0,97.0866,97.2315,96.8819,97.1377,53468.0
2022-02-10 13:10:00,113.94,114.01,113.12,113.15,73577.0,97.1633,97.223,96.4641,96.4896,73577.0
2022-02-10 13:20:00,113.19,113.74,113.19,113.39,33857.0,96.5237,96.9928,96.5237,96.6943,33857.0
2022-02-10 13:30:00,113.37,113.41,112.62,112.71,57274.0,96.6772,96.7114,96.0377,96.1144,57274.0
2022-02-10 13:40:00,112.72,113.09,112.7,112.79,51748.0,96.123,96.4385,96.1059,96.1826,51748.0
2022-02-10 13:50:00,112.83,113.04,112.74,112.89,36079.0,96.2168,96.3958,96.14,96.2679,36079.0
2022-02-10 14:00:00,113.0,113.0,112.45,112.81,45083.0,96.3617,96.3617,95.8927,96.1997,45083.0
2022-02-10 14:10:00,112.8,112.89,112.46,112.55,60684.0,96.1912,96.2679,95.9012,95.978,60684.0
2022-02-10 14:20:00,112.54,113.15,112.49,113.05,51516.0,95.9695,96.4896,95.9268,96.4044,51516.0
2022-02-10 14:30:00,113.08,113.24,112.85,112.92,34358.0,96.4299,96.5664,96.2338,96.2935,34358.0
2022-02-10 14:40:00,112.94,113.2,112.86,113.02,23003.0,96.3106,96.5323,96.2423,96.3788,23003.0
2022-02-10 14:50:00,113.05,113.07,112.59,112.74,65155.0,96.4044,96.4214,96.0121,96.14,65155.0
2022-02-10 15:00:00,112.76,112.94,112.39,112.84,54751.0,96.1571,96.3106,95.8415,96.2253,54751.0
2022-02-10 15:10:00,112.85,113.02,112.61,112.69,57055.0,96.2338,96.3788,96.0291,96.0974,57055.0
2022-02-10 15:20:00,112.72,112.93,112.39,112.39,33832.0,96.123,96.302,95.8415,95.8415,33832.0
2022-02-10 15:30:00,112.39,112.54,112.12,112.31,50415.0,95.8415,95.9695,95.6113,95.7733,50415.0
2022-02-10 15:40:00,112.32,112.35,111.85,112.07,74464.0,95.7818,95.8074,95.3811,95.5687,74464.0
2022-02-10 15:50:00,112.07,112.84,111.88,112.66,186299.0,95.5687,96.2253,95.4066,96.0718,186299.0
2022-02-11 09:30:00,113.73,114.42,113.13,114.23,111549.0,96.9842,97.5726,96.4726,97.4106,111549.0
2022-02-11 09:40:00,114.2,114.46,113.82,114.41,27753.0,97.385,97.6068,97.061,97.5641,27753.0
2022-02-11 09:50:00,114.44,114.97,114.34,114.52,33690.0,97.5897,98.0417,97.5044,97.6579,33690.0
2022-02-11 10:00:00,114.64,115.18,114.64,115.08,54361.0,97.7602,98.2207,97.7602,98.1355,54361.0
2022-02-11 10:10:00,115.13,115.67,114.96,115.61,118100.0,98.1781,98.6386,98.0331,98.5874,118100.0
2022-02-11 10:20:00,115.57,115.93,115.54,115.61,50512.0,98.5533,98.8603,98.5277,98.5874,50512.0
2022-02-11 10:30:00,115.63,115.74,115.3,115.65,33528.0,98.6045,98.6983,98.3231,98.6215,33528.0
2022-02-11 10:40:00,115.65,115.83,115.46,115.54,38133.0,98.6215,98.775,98.4595,98.5277,38133.0
2022-02-11 10:50:00,115.6,115.69,115.16,115.29,48494.0,98.5789,98.6556,98.2037,98.3145,48494.0
2022-02-11 11:00:00,115.25,115.93,115.15,115.47,37654.0,98.2804,98.8603,98.1952,98.468,37654.0
2022-02-11 11:10:00,115.51,115.51,114.97,115.3,41589.0,98.5021,98.5021,98.0417,98.3231,41589.0
2022-02-11 11:20:00,115.24,115.86,115.12,115.27,48409.0,98.2719,98.8006,98.1696,98.2975,48409.0
2022-02-11 11:30:00,115.28,115.44,114.77,114.77,70124.0,98.306,98.4425,97.8711,97.8711,70124.0
2022-02-11 11:40:00,114.78,115.08,114.65,114.99,22951.0,97.8796,98.1355,97.7688,98.0587,22951.0
2022-02-11 11:50:00,114.96,115.21,114.89,115.13,16793.0,98.0331,98.2463,97.9734,98.1781,16793.0
2022-02-11 12:00:00,115.14,115.27,114.99,115.11,21324.0,98.1866,98.2975,98.0587,98.161,21324.0
2022-02-11 12:10:00,115.06,115.3,115.05,115.25,27316.0,98.1184,98.3231,98.1099,98.2804,27316.0
2022-02-11 12:20:00,115.26,115.47,115.21,115.35,28457.0,98.289,98.468,98.2463,98.3657,28457.0
2022-02-11 12:30:00,115.38,115.49,115.35,115.46,15091.0,98.3913,98.4851,98.3657,98.4595,15091.0
2022-02-11 12:40:00,115.46,115.53,115.08,115.1,28862.0,98.4595,98.5192,98.1355,98.1525,28862.0
2022-02-11 12:50:00,115.09,115.11,114.76,115.05,23237.0,98.144,98.161,97.8626,98.1099,23237.0
2022-02-11 13:00:00,115.09,115.28,114.94,115.17,23963.0,98.144,98.306,98.0161,98.2122,23963.0
2022-02-11 13:10:00,115.19,115.19,114.51,114.74,27118.0,98.2293,98.2293,97.6494,97.8455,27118.0
2022-02-11 13:20:00,114.77,114.86,114.45,114.46,22320.0,97.8711,97.9479,97.5982,97.6068,22320.0
2022-02-11 13:30:00,114.43,115.14,114.21,114.76,87845.0,97.5812,98.1866,97.3936,97.8626,87845.0
2022-02-11 13:40:00,114.73,114.94,114.23,114.94,53050.0,97.837,98.0161,97.4106,98.0161,53050.0
2022-02-11 13:50:00,114.9,115.82,114.79,115.81,48805.0,97.982,98.7665,97.8882,98.758,48805.0
2022-02-11 14:00:00,115.8,116.13,115.15,115.45,83067.0,98.7494,99.0309,98.1952,98.451,83067.0
2022-02-11 14:10:00,115.53,115.7,114.98,115.61,71594.0,98.5192,98.6642,98.0502,98.5874,71594.0
2022-02-11 14:20:00,115.55,115.77,115.09,115.18,121924.0,98.5363,98.7239,98.144,98.2207,121924.0
2022-02-11 14:30:00,115.18,115.52,114.91,115.25,81158.0,98.2207,98.5107,97.9905,98.2804,81158.0
2022-02-11 14:40:00,115.25,115.46,115.04,115.25,96039.0,98.2804,98.4595,98.1014,98.2804,96039.0
2022-02-11 14:50:00,115.25,115.75,115.03,115.63,67969.0,98.2804,98.7068,98.0928,98.6045,67969.0
2022-02-11 15:00:00,115.61,116.2,115.54,116.13,110867.0,98.5874,99.0906,98.5277,99.0309,110867.0
2022-02-11 15:10:00,116.13,116.39,115.92,116.21,102892.0,99.0309,99.2526,98.8518,99.0991,102892.0
2022-02-11 15:20:00,116.22,116.55,116.12,116.46,89256.0,99.1076,99.389,99.0223,99.3123,89256.0
2022-02-11 15:30:00,116.43,116.47,115.99,116.11,99970.0,99.2867,99.3208,98.9115,99.0138,99970.0
2022-02-11 15:40:00,116.12,116.81,115.82,116.79,132509.0,99.0223,99.6107,98.7665,99.5937,132509.0
2022-02-11 15:50:00,116.83,116.89,116.48,116.75,334598.0,99.6278,99.679,99.3293,99.5596,334598.0
2022-02-14 09:30:00,116.01,116.45,112.82,112.93,195967.0,98.9285,99.3037,96.2082,96.302,195967.0
2022-02-14 09:40:00,112.97,114.04,112.92,113.49,85582.0,96.3361,97.2486,96.2935,96.7796,85582.0
2022-02-14 09:50:00,113.49,114.46,113.31,114.28,146200.0,96.7796,97.6068,96.6261,97.4533,146200.0
2022-02-14 10:00:00,114.28,114.88,113.74,114.84,104790.0,97.4533,97.9649,96.9928,97.9308,104790.0
2022-02-14 10:10:00,114.81,114.85,114.11,114.24,82219.0,97.9052,97.9393,97.3083,97.4191,82219.0
2022-02-14 10:20:00,114.18,114.21,113.53,113.69,61655.0,97.368,97.3936,96.8137,96.9501,61655.0
2022-02-14 10:30:00,113.7,113.8,113.12,113.37,55296.0,96.9587,97.0439,96.4641,96.6772,55296.0
2022-02-14 10:40:00,113.4,113.52,112.71,112.94,66160.0,96.7028,96.8052,96.1144,96.3106,66160.0
2022-02-14 10:50:00,113.0,113.1,112.54,112.65,32727.0,96.3617,96.447,95.9695,96.0633,32727.0
2022-02-14 11:00:00,112.67,113.12,112.55,112.95,31734.0,96.0803,96.4641,95.978,96.3191,31734.0
2022-02-14 11:10:00,113.0,113.35,112.8,113.12,83092.0,96.3617,96.6602,96.1912,96.4641,83092.0
2022-02-14 11:20:00,113.09,113.31,113.06,113.24,21497.0,96.4385,96.6261,96.4129,96.5664,21497.0
2022-02-14 11:30:00,113.23,113.61,113.18,113.25,49248.0,96.5579,96.8819,96.5152,96.5749,49248.0
2022-02-14 11:40:00,113.34,113.71,113.26,113.71,20238.0,96.6517,96.9672,96.5834,96.9672,20238.0
2022-02-14 11:50:00,113.73,113.79,113.48,113.76,26401.0,96.9842,97.0354,96.771,97.0098,26401.0
2022-02-14 12:00:00,113.8,113.8,113.16,113.2,27967.0,97.0439,97.0439,96.4982,96.5323,27967.0
2022-02-14 12:10:00,113.2,113.23,112.7,112.79,32484.0,96.5323,96.5579,96.1059,96.1826,32484.0
2022-02-14 12:20:00,112.77,113.03,112.71,112.98,29157.0,96.1656,96.3873,96.1144,96.3447,29157.0
2022-02-14 12:30:00,113.01,113.17,112.68,112.76,20729.0,96.3703,96.5067,96.0888,96.1571,20729.0
2022-02-14 12:40:00,112.76,113.05,112.7,113.02,24695.0,96.1571,96.4044,96.1059,96.3788,24695.0
2022-02-14 12:50:00,113.04,113.18,112.88,112.98,24668.0,96.3958,96.5152,96.2594,96.3447,24668.0
2022-02-14 13:00:00,112.99,113.4,112.95,113.37,18730.0,96.3532,96.7028,96.3191,96.6772,18730.0
2022-02-14 13:10:00,113.39,113.44,112.95,113.03,21182.0,96.6943,96.7369,96.3191,96.3873,21182.0
2022-02-14 13:20:00,113.07,113.14,112.74,112.84,35728.0,96.4214,96.4811,96.14,96.2253,35728.0
2022-02-14 13:30:00,112.86,112.89,112.6,112.68,26858.0,96.2423,96.2679,96.0206,96.0888,26858.0
2022-02-14 13:40:00,112.68,112.73,112.45,112.58,43929.0,96.0888,96.1315,95.8927,96.0036,43929.0
2022-02-14 13:50:00,112.54,113.58,112.4,113.55,48122.0,95.9695,96.8563,95.8501,96.8307,48122.0
2022-02-14 14:00:00,113.54,114.82,113.54,114.69,76908.0,96.8222,97.9137,96.8222,97.8029,76908.0
2022-02-14 14:10:00,114.73,114.88,113.49,113.56,87804.0,97.837,97.9649,96.7796,96.8393,87804.0
2022-02-14 14:20:00,113.59,114.01,113.55,113.55,69602.0,96.8649,97.223,96.8307,96.8307,69602.0
2022-02-14 14:30:00,113.4,113.67,113.06,113.2,49375.0,96.7028,96.9331,96.4129,96.5323,49375.0
2022-02-14 14:40:00,113.24,113.52,112.59,112.72,34348.0,96.5664,96.8052,96.0121,96.123,34348.0
2022-02-14 14:50:00,112.69,113.11,112.69,112.93,29465.0,96.0974,96.4555,96.0974,96.302,29465.0
2022-02-14 15:00:00,112.9,112.94,112.52,112.79,32532.0,96.2764,96.3106,95.9524,96.1826,32532.0
2022-02-14 15:10:00,112.79,113.02,112.58,112.7,51472.0,96.1826,96.3788,96.0036,96.1059,51472.0
2022-02-14 15:20:00,112.69,113.14,112.51,112.63,47948.0,96.0974,96.4811,95.9439,96.0462,47948.0
2022-02-14 15:30:00,112.61,113.35,112.56,113.29,70873.0,96.0291,96.6602,95.9865,96.609,70873.0
2022-02-14 15:40:00,113.29,113.51,112.98,113.32,79799.0,96.609,96.7966,96.3447,96.6346,79799.0
2022-02-14 15:50:00,113.33,113.72,112.97,113.4,209344.0,96.6431,96.9757,96.3361,96.7028,209344.0
2022-02-15 09:30:00,109.65,110.7,108.43,109.87,182854.0,93.505,94.4004,92.4646,93.6926,182854.0
2022-02-15 09:40:00,109.78,110.79,109.66,110.61,101943.0,93.6158,94.4771,93.5135,94.3236,101943.0
2022-02-15 09:50:00,110.56,110.65,108.97,109.2,94894.0,94.281,94.3577,92.9251,93.1212,94894.0
2022-02-15 10:00:00,109.2,110.05,108.85,109.92,106299.0,93.1212,93.8461,92.8228,93.7352,106299.0
2022-02-15 10:10:00,109.88,110.0,109.24,109.54,45972.0,93.7011,93.8034,93.1554,93.4112,45972.0
2022-02-15 10:20:00,109.57,110.29,109.42,110.29,58687.0,93.4368,94.0507,93.3088,94.0507,58687.0
2022-02-15 10:30:00,110.31,110.85,109.92,110.27,50221.0,94.0678,94.5283,93.7352,94.0337,50221.0
2022-02-15 10:40:00,110.25,110.42,109.89,110.09,96860.0,94.0166,94.1616,93.7096,93.8802,96860.0
2022-02-15 10:50:00,110.06,110.46,109.61,110.41,57068.0,93.8546,94.1957,93.4709,94.1531,57068.0
2022-02-15 11:00:00,110.44,110.84,110.33,110.68,32209.0,94.1787,94.5198,94.0849,94.3833,32209.0
2022-02-15 11:10:00,110.66,111.08,110.46,110.52,43952.0,94.3663,94.7244,94.1957,94.2469,43952.0
2022-02-15 11:20:00,110.52,110.92,110.5,110.7,53443.0,94.2469,94.588,94.2298,94.4004,53443.0
2022-02-15 11:30:00,110.69,111.19,110.66,110.96,46940.0,94.3919,94.8182,94.3663,94.6221,46940.0
2022-02-15 11:40:00,110.86,110.86,109.79,109.87,95349.0,94.5368,94.5368,93.6244,93.6926,95349.0
2022-02-15 11:50:00,109.94,110.42,109.86,110.4,28546.0,93.7523,94.1616,93.6841,94.1446,28546.0
2022-02-15 12:00:00,110.43,110.72,110.41,110.47,37298.0,94.1701,94.4174,94.1531,94.2042,37298.0
2022-02-15 12:10:00,110.48,110.5,110.08,110.1,48579.0,94.2128,94.2298,93.8717,93.8887,48579.0
2022-02-15 12:20:00,110.14,110.52,110.1,110.41,36434.0,93.9228,94.2469,93.8887,94.1531,36434.0
2022-02-15 12:30:00,110.4,110.6,110.15,110.21,32115.0,94.1446,94.3151,93.9314,93.9825,32115.0
2022-02-15 12:40:00,110.16,110.46,110.13,110.28,33543.0,93.9399,94.1957,93.9143,94.0422,33543.0
2022-02-15 12:50:00,110.25,110.32,109.87,110.04,21755.0,94.0166,94.0763,93.6926,93.8376,21755.0
2022-02-15 13:00:00,110.03,110.05,109.78,109.92,15300.0,93.829,93.8461,93.6158,93.7352,15300.0
2022-02-15 13:10:00,109.91,110.25,109.84,110.1,23904.0,93.7267,94.0166,93.667,93.8887,23904.0
2022-02-15 13:20:00,110.08,110.3,110.02,110.27,21966.0,93.8717,94.0593,93.8205,94.0337,21966.0
2022-02-15 13:30:00,110.31,110.61,110.31,110.4,33705.0,94.0678,94.3236,94.0678,94.1446,33705.0
2022-02-15 13:40:00,110.41,110.54,110.21,110.49,74005.0,94.1531,94.2639,93.9825,94.2213,74005.0
2022-02-15 13:50:00,110.47,110.92,110.44,110.84,40498.0,94.2042,94.588,94.1787,94.5198,40498.0
2022-02-15 14:00:00,110.88,111.0,110.61,110.62,45301.0,94.5539,94.6562,94.3236,94.3322,45301.0
2022-02-15 14:10:00,110.66,110.85,110.56,110.77,37742.0,94.3663,94.5283,94.281,94.4601,37742.0
2022-02-15 14:20:00,110.76,110.85,110.64,110.69,39875.0,94.4515,94.5283,94.3492,94.3919,39875.0
2022-02-15 14:30:00,110.71,110.73,110.19,110.19,46804.0,94.4089,94.426,93.9655,93.9655,46804.0
2022-02-15 14:40:00,110.18,110.43,110.16,110.27,38260.0,93.9569,94.1701,93.9399,94.0337,38260.0
2022-02-15 14:50:00,110.24,110.46,110.14,110.43,41346.0,94.0081,94.1957,93.9228,94.1701,41346.0
2022-02-15 15:00:00,110.43,110.63,110.41,110.43,38766.0,94.1701,94.3407,94.1531,94.1701,38766.0
2022-02-15 15:10:00,110.44,110.96,110.44,110.96,35010.0,94.1787,94.6221,94.1787,94.6221,35010.0
2022-02-15 15:20:00,110.94,111.14,110.7,110.85,47994.0,94.605,94.7756,94.4004,94.5283,47994.0
2022-02-15 15:30:00,110.86,111.15,110.39,110.45,57671.0,94.5368,94.7841,94.136,94.1872,57671.0
2022-02-15 15:40:00,110.44,110.78,110.33,110.67,68695.0,94.1787,94.4686,94.0849,94.3748,68695.0
2022-02-15 15:50:00,110.69,111.13,110.63,110.9,210587.0,94.3919,94.7671,94.3407,94.5709,210587.0
2022-02-16 09:30:00,112.08,113.55,112.0,112.86,154269.0,95.5772,96.8307,95.509,96.2423,154269.0
2022-02-16 09:40:00,112.85,113.87,112.64,113.17,91773.0,96.2338,97.1036,96.0547,96.5067,91773.0
2022-02-16 09:50:00,113.1,113.76,112.87,113.72,73485.0,96.447,97.0098,96.2509,96.9757,73485.0
2022-02-16 10:00:00,113.71,114.31,113.43,113.81,134555.0,96.9672,97.4788,96.7284,97.0525,134555.0
2022-02-16 10:10:00,113.78,114.18,113.55,113.93,59542.0,97.0269,97.368,96.8307,97.1548,59542.0
2022-02-16 10:20:00,113.81,114.15,113.76,113.88,36469.0,97.0525,97.3424,97.0098,97.1122,36469.0
2022-02-16 10:30:00,113.87,113.98,113.51,113.59,38592.0,97.1036,97.1974,96.7966,96.8649,38592.0
2022-02-16 10:40:00,113.56,113.76,113.25,113.28,50961.0,96.8393,97.0098,96.5749,96.6005,50961.0
2022-02-16 10:50:00,113.28,113.65,113.2,113.36,53303.0,96.6005,96.916,96.5323,96.6687,53303.0
2022-02-16 11:00:00,113.4,113.75,113.4,113.44,29677.0,96.7028,97.0013,96.7028,96.7369,29677.0
2022-02-16 11:10:00,113.43,113.5,113.24,113.33,14527.0,96.7284,96.7881,96.5664,96.6431,14527.0
2022-02-16 11:20:00,113.31,113.71,113.31,113.71,37107.0,96.6261,96.9672,96.6261,96.9672,37107.0
2022-02-16 11:30:00,113.69,113.88,113.5,113.52,21635.0,96.9501,97.1122,96.7881,96.8052,21635.0
2022-02-16 11:40:00,113.57,113.59,113.25,113.4,23537.0,96.8478,96.8649,96.5749,96.7028,23537.0
2022-02-16 11:50:00,113.41,113.73,113.31,113.62,24001.0,96.7114,96.9842,96.6261,96.8904,24001.0
2022-02-16 12:00:00,113.62,113.83,113.55,113.72,20816.0,96.8904,97.0695,96.8307,96.9757,20816.0
2022-02-16 12:10:00,113.72,114.12,113.69,113.96,23665.0,96.9757,97.3168,96.9501,97.1804,23665.0
2022-02-16 12:20:00,113.99,114.1,113.63,113.72,24051.0,97.206,97.2998,96.899,96.9757,24051.0
2022-02-16 12:30:00,113.71,113.71,113.12,113.3,37131.0,96.9672,96.9672,96.4641,96.6176,37131.0
2022-02-16 12:40:00,113.31,113.45,113.15,113.36,20232.0,96.6261,96.7455,96.4896,96.6687,20232.0
2022-02-16 12:50:00,113.4,113.79,113.3,113.78,33296.0,96.7028,97.0354,96.6176,97.0269,33296.0
2022-02-16 13:00:00,113.77,113.95,113.73,113.81,35371.0,97.0183,97.1718,96.9842,97.0525,35371.0
2022-02-16 13:10:00,113.83,113.9,113.62,113.63,21067.0,97.0695,97.1292,96.8904,96.899,21067.0
2022-02-16 13:20:00,113.66,113.78,113.38,113.43,23577.0,96.9245,97.0269,96.6858,96.7284,23577.0
2022-02-16 13:30:00,113.41,113.61,113.4,113.47,10982.0,96.7114,96.8819,96.7028,96.7625,10982.0
2022-02-16 13:40:00,113.43,113.44,113.01,113.15,90509.0,96.7284,96.7369,96.3703,96.4896,90509.0
2022-02-16 13:50:00,113.13,113.21,112.83,113.03,20800.0,96.4726,96.5408,96.2168,96.3873,20800.0
2022-02-16 14:00:00,113.05,113.35,112.68,113.2,30815.0,96.4044,96.6602,96.0888,96.5323,30815.0
2022-02-16 14:10:00,113.2,113.45,112.93,113.39,26859.0,96.5323,96.7455,96.302,96.6943,26859.0
2022-02-16 14:20:00,113.4,114.22,113.4,114.12,55806.0,96.7028,97.4021,96.7028,97.3168,55806.0
2022-02-16 14:30:00,114.11,114.25,113.78,113.87,115666.0,97.3083,97.4277,97.0269,97.1036,115666.0
2022-02-16 14:40:00,113.92,113.93,113.57,113.62,84628.0,97.1463,97.1548,96.8478,96.8904,84628.0
2022-02-16 14:50:00,113.64,113.64,113.03,113.06,28371.0,96.9075,96.9075,96.3873,96.4129,28371.0
2022-02-16 15:00:00,113.11,113.14,112.76,113.0,24603.0,96.4555,96.4811,96.1571,96.3617,24603.0
2022-02-16 15:10:00,112.99,113.0,112.41,112.45,37037.0,96.3532,96.3617,95.8586,95.8927,37037.0
2022-02-16 15:20:00,112.44,112.44,111.34,111.37,173534.0,95.8842,95.8842,94.9461,94.9717,173534.0
2022-02-16 15:30:00,111.36,111.7,110.88,111.68,77765.0,94.9632,95.2531,94.5539,95.2361,77765.0
2022-02-16 15:40:00,111.65,112.07,111.54,112.06,57658.0,95.2105,95.5687,95.1167,95.5601,57658.0
2022-02-16 15:50:00,112.07,112.29,111.68,111.77,186779.0,95.5687,95.7563,95.2361,95.3128,186779.0
2022-02-17 09:30:00,111.51,113.13,111.51,112.73,94660.0,95.0911,96.4726,95.0911,96.1315,94660.0
2022-02-17 09:40:00,112.76,114.06,112.76,113.12,39309.0,96.1571,97.2656,96.1571,96.4641,39309.0
2022-02-17 09:50:00,113.26,113.54,112.19,112.37,35960.0,96.5834,96.8222,95.671,95.8245,35960.0
2022-02-17 10:00:00,112.32,112.38,111.36,111.4,48294.0,95.7818,95.833,94.9632,94.9973,48294.0
2022-02-17 10:10:00,111.49,112.19,111.49,112.19,25235.0,95.0741,95.671,95.0741,95.671,25235.0
2022-02-17 10:20:00,112.13,112.13,111.23,111.63,18993.0,95.6198,95.6198,94.8523,95.1934,18993.0
2022-02-17 10:30:00,111.57,111.63,111.14,111.43,24902.0,95.1423,95.1934,94.7756,95.0229,24902.0
2022-02-17 10:40:00,111.41,111.63,111.22,111.48,53833.0,95.0058,95.1934,94.8438,95.0655,53833.0
2022-02-17 10:50:00,111.5,111.67,111.19,111.4,19970.0,95.0826,95.2276,94.8182,94.9973,19970.0
2022-02-17 11:00:00,111.48,111.81,111.2,111.5,13975.0,95.0655,95.3469,94.8268,95.0826,13975.0
2022-02-17 11:10:00,111.5,112.2,111.41,112.16,18196.0,95.0826,95.6795,95.0058,95.6454,18196.0
2022-02-17 11:20:00,112.1,112.69,112.06,112.61,47691.0,95.5942,96.0974,95.5601,96.0291,47691.0
2022-02-17 11:30:00,112.58,113.19,112.54,112.81,41043.0,96.0036,96.5237,95.9695,96.1997,41043.0
2022-02-17 11:40:00,112.76,112.78,112.42,112.73,17508.0,96.1571,96.1741,95.8671,96.1315,17508.0
2022-02-17 11:50:00,112.72,112.95,112.65,112.9,13162.0,96.123,96.3191,96.0633,96.2764,13162.0
2022-02-17 12:00:00,112.81,113.07,112.54,113.01,27346.0,96.1997,96.4214,95.9695,96.3703,27346.0
2022-02-17 12:10:00,113.01,113.43,113.01,113.29,21580.0,96.3703,96.7284,96.3703,96.609,21580.0
2022-02-17 12:20:00,113.28,113.65,113.09,113.61,62247.0,96.6005,96.916,96.4385,96.8819,62247.0
2022-02-17 12:30:00,113.53,113.86,113.25,113.5,49521.0,96.8137,97.0951,96.5749,96.7881,49521.0
2022-02-17 12:40:00,113.49,113.62,113.0,113.17,25163.0,96.7796,96.8904,96.3617,96.5067,25163.0
2022-02-17 12:50:00,113.13,113.24,112.78,112.8,43159.0,96.4726,96.5664,96.1741,96.1912,43159.0
2022-02-17 13:00:00,112.78,112.91,112.33,112.36,15334.0,96.1741,96.285,95.7904,95.816,15334.0
2022-02-17 13:10:00,112.34,112.75,112.21,112.53,37025.0,95.7989,96.1485,95.688,95.9609,37025.0
2022-02-17 13:20:00,112.53,112.53,112.25,112.25,9744.0,95.9609,95.9609,95.7222,95.7222,9744.0
2022-02-17 13:30:00,112.24,112.51,112.17,112.43,17873.0,95.7136,95.9439,95.6539,95.8757,17873.0
2022-02-17 13:40:00,112.41,112.41,112.11,112.18,50233.0,95.8586,95.8586,95.6028,95.6625,50233.0
2022-02-17 13:50:00,112.17,112.25,112.12,112.21,30142.0,95.6539,95.7222,95.6113,95.688,30142.0
2022-02-17 14:00:00,112.19,112.3,111.97,112.0,26724.0,95.671,95.7648,95.4834,95.509,26724.0
2022-02-17 14:10:00,111.99,112.04,111.57,111.85,29733.0,95.5004,95.5431,95.1423,95.3811,29733.0
2022-02-17 14:20:00,111.85,112.02,111.58,111.96,21466.0,95.3811,95.526,95.1508,95.4749,21466.0
2022-02-17 14:30:00,111.95,112.07,111.9,111.96,27794.0,95.4663,95.5687,95.4237,95.4749,27794.0
2022-02-17 14:40:00,111.95,112.35,111.93,112.34,26238.0,95.4663,95.8074,95.4493,95.7989,26238.0
2022-02-17 14:50:00,112.34,112.36,112.14,112.24,25275.0,95.7989,95.816,95.6284,95.7136,25275.0
2022-02-17 15:00:00,112.22,112.29,112.06,112.11,20957.0,95.6966,95.7563,95.5601,95.6028,20957.0
2022-02-17 15:10:00,112.1,112.32,112.02,112.3,50398.0,95.5942,95.7818,95.526,95.7648,50398.0
2022-02-17 15:20:00,112.29,112.98,112.29,112.77,105866.0,95.7563,96.3447,95.7563,96.1656,105866.0
2022-02-17 15:30:00,112.78,113.12,112.77,113.0,52519.0,96.1741,96.4641,96.1656,96.3617,52519.0
2022-02-17 15:40:00,113.0,113.07,112.63,112.67,130129.0,96.3617,96.4214,96.0462,96.0803,130129.0
2022-02-17 15:50:00,112.67,112.81,112.36,112.61,227031.0,96.0803,96.1997,95.816,96.0291,227031.0
2022-02-18 09:30:00,110.57,111.54,110.45,111.54,160997.0,94.2895,95.1167,94.1872,95.1167,160997.0
2022-02-18 09:40:00,111.47,111.75,110.71,111.74,33261.0,95.057,95.2958,94.4089,95.2872,33261.0
2022-02-18 09:50:00,111.7,112.11,111.61,111.83,62086.0,95.2531,95.6028,95.1764,95.364,62086.0
2022-02-18 10:00:00,111.74,112.25,111.53,112.25,23032.0,95.2872,95.7222,95.1082,95.7222,23032.0
2022-02-18 10:10:00,112.24,112.73,112.24,112.6,33064.0,95.7136,96.1315,95.7136,96.0206,33064.0
2022-02-18 10:20:00,112.58,112.76,112.11,112.34,25584.0,96.0036,96.1571,95.6028,95.7989,25584.0
2022-02-18 10:30:00,112.4,112.55,112.1,112.25,28291.0,95.8501,95.978,95.5942,95.7222,28291.0
2022-02-18 10:40:00,112.3,112.32,112.01,112.3,33100.0,95.7648,95.7818,95.5175,95.7648,33100.0
2022-02-18 10:50:00,112.35,112.42,111.58,111.58,84771.0,95.8074,95.8671,95.1508,95.1508,84771.0
2022-02-18 11:00:00,111.59,111.99,111.38,111.84,40806.0,95.1593,95.5004,94.9803,95.3725,40806.0
2022-02-18 11:10:00,111.89,112.4,111.83,112.18,35418.0,95.4152,95.8501,95.364,95.6625,35418.0
2022-02-18 11:20:00,112.21,112.75,112.11,112.39,32620.0,95.688,96.1485,95.6028,95.8415,32620.0
2022-02-18 11:30:00,112.42,112.42,111.95,112.1,22462.0,95.8671,95.8671,95.4663,95.5942,22462.0
2022-02-18 11:40:00,112.05,112.05,111.61,111.76,27342.0,95.5516,95.5516,95.1764,95.3043,27342.0
2022-02-18 11:50:00,111.74,111.87,111.0,111.0,72280.0,95.2872,95.3981,94.6562,94.6562,72280.0
2022-02-18 12:00:00,111.05,111.38,110.95,111.19,68550.0,94.6988,94.9803,94.6136,94.8182,68550.0
2022-02-18 12:10:00,111.13,111.5,110.91,111.35,72328.0,94.7671,95.0826,94.5795,94.9547,72328.0
2022-02-18 12:20:00,111.31,111.78,111.29,111.72,44753.0,94.9206,95.3214,94.9035,95.2702,44753.0
2022-02-18 12:30:00,111.65,112.02,111.41,111.79,33841.0,95.2105,95.526,95.0058,95.3299,33841.0
2022-02-18 12:40:00,111.91,112.11,111.68,111.78,16451.0,95.4322,95.6028,95.2361,95.3214,16451.0
2022-02-18 12:50:00,111.73,112.11,111.73,111.83,20028.0,95.2787,95.6028,95.2787,95.364,20028.0
2022-02-18 13:00:00,111.83,111.84,111.54,111.8,19924.0,95.364,95.3725,95.1167,95.3384,19924.0
2022-02-18 13:10:00,111.86,111.86,111.38,111.44,20333.0,95.3896,95.3896,94.9803,95.0314,20333.0
2022-02-18 13:20:00,111.47,111.95,111.46,111.85,23887.0,95.057,95.4663,95.0485,95.3811,23887.0
2022-02-18 13:30:00,111.8,111.86,111.69,111.75,15413.0,95.3384,95.3896,95.2446,95.2958,15413.0
2022-02-18 13:40:00,111.79,111.96,111.6,111.94,17963.0,95.3299,95.4749,95.1679,95.4578,17963.0
2022-02-18 13:50:00,111.96,112.08,111.89,111.97,28174.0,95.4749,95.5772,95.4152,95.4834,28174.0
2022-02-18 14:00:00,111.99,112.05,111.79,111.99,23281.0,95.5004,95.5516,95.3299,95.5004,23281.0
2022-02-18 14:10:00,112.01,112.15,111.9,112.15,25297.0,95.5175,95.6369,95.4237,95.6369,25297.0
2022-02-18 14:20:00,112.19,112.5,112.09,112.5,23389.0,95.671,95.9353,95.5857,95.9353,23389.0
2022-02-18 14:30:00,112.48,112.48,112.12,112.17,24675.0,95.9183,95.9183,95.6113,95.6539,24675.0
2022-02-18 14:40:00,112.12,112.17,111.82,111.84,21107.0,95.6113,95.6539,95.3555,95.3725,21107.0
2022-02-18 14:50:00,111.84,112.26,111.81,112.17,16967.0,95.3725,95.7307,95.3469,95.6539,16967.0
2022-02-18 15:00:00,112.19,112.23,111.69,111.84,23119.0,95.671,95.7051,95.2446,95.3725,23119.0
2022-02-18 15:10:00,111.9,112.02,111.74,111.85,20145.0,95.4237,95.526,95.2872,95.3811,20145.0
2022-02-18 15:20:00,111.83,111.94,111.59,111.59,29571.0,95.364,95.4578,95.1593,95.1593,29571.0
2022-02-18 15:30:00,111.55,111.57,111.15,111.35,37313.0,95.1252,95.1423,94.7841,94.9547,37313.0
2022-02-18 15:40:00,111.32,111.84,111.32,111.7,56890.0,94.9291,95.3725,94.9291,95.2531,56890.0
2022-02-18 15:50:00,111.68,111.8,111.38,111.64,149203.0,95.2361,95.3384,94.9803,95.202,149203.0
2022-02-22 09:30:00,116.87,116.97,113.91,114.13,202725.0,99.6619,99.7472,97.1377,97.3253,202725.0
2022-02-22 09:40:00,114.21,114.57,112.96,113.28,153123.0,97.3936,97.7006,96.3276,96.6005,153123.0
2022-02-22 09:50:00,113.27,113.38,112.69,112.87,47784.0,96.592,96.6858,96.0974,96.2509,47784.0
2022-02-22 10:00:00,112.86,112.86,112.1,112.17,53886.0,96.2423,96.2423,95.5942,95.6539,53886.0
2022-02-22 10:10:00,112.19,112.28,111.59,112.06,87809.0,95.671,95.7477,95.1593,95.5601,87809.0
2022-02-22 10:20:00,111.96,112.09,111.46,111.53,49453.0,95.4749,95.5857,95.0485,95.1082,49453.0
2022-02-22 10:30:00,111.49,112.34,111.47,112.26,66087.0,95.0741,95.7989,95.057,95.7307,66087.0
2022-02-22 10:40:00,112.26,112.26,111.68,111.73,34829.0,95.7307,95.7307,95.2361,95.2787,34829.0
2022-02-22 10:50:00,111.71,112.15,111.62,111.86,63981.0,95.2617,95.6369,95.1849,95.3896,63981.0
2022-02-22 11:00:00,111.88,112.11,111.64,111.72,39341.0,95.4066,95.6028,95.202,95.2702,39341.0
2022-02-22 11:10:00,111.69,112.2,111.68,111.84,46279.0,95.2446,95.6795,95.2361,95.3725,46279.0
2022-02-22 11:20:00,111.85,112.12,111.78,111.94,65181.0,95.3811,95.6113,95.3214,95.4578,65181.0
2022-02-22 11:30:00,112.0,112.31,111.89,112.02,29165.0,95.509,95.7733,95.4152,95.526,29165.0
2022-02-22 11:40:00,112.05,112.43,112.04,112.17,65970.0,95.5516,95.8757,95.5431,95.6539,65970.0
2022-02-22 11:50:00,112.19,112.33,111.22,111.25,77760.0,95.671,95.7904,94.8438,94.8694,77760.0
2022-02-22 12:00:00,111.2,111.36,110.78,110.92,38664.0,94.8268,94.9632,94.4686,94.588,38664.0
2022-02-22 12:10:00,110.93,110.98,110.42,110.45,30500.0,94.5965,94.6392,94.1616,94.1872,30500.0
2022-02-22 12:20:00,110.46,110.55,110.03,110.41,30006.0,94.1957,94.2725,93.829,94.1531,30006.0
2022-02-22 12:30:00,110.46,110.9,110.41,110.41,30730.0,94.1957,94.5709,94.1531,94.1531,30730.0
2022-02-22 12:40:00,110.37,110.6,110.15,110.45,28035.0,94.119,94.3151,93.9314,94.1872,28035.0
2022-02-22 12:50:00,110.44,110.5,109.94,110.0,64123.0,94.1787,94.2298,93.7523,93.8034,64123.0
2022-02-22 13:00:00,110.03,110.37,109.89,110.22,157382.0,93.829,94.119,93.7096,93.9911,157382.0
2022-02-22 13:10:00,110.21,110.43,109.95,110.05,42893.0,93.9825,94.1701,93.7608,93.8461,42893.0
2022-02-22 13:20:00,110.09,110.21,109.71,109.75,53808.0,93.8802,93.9825,93.5561,93.5903,53808.0
2022-02-22 13:30:00,109.98,110.0,108.97,108.98,72089.0,93.7864,93.8034,92.9251,92.9336,72089.0
2022-02-22 13:40:00,108.99,109.01,108.46,108.54,99920.0,92.9422,92.9592,92.4902,92.5584,99920.0
2022-02-22 13:50:00,108.52,108.83,108.0,108.82,86373.0,92.5414,92.8057,92.0979,92.7972,86373.0
2022-02-22 14:00:00,108.76,108.98,108.42,108.52,29257.0,92.746,92.9336,92.4561,92.5414,29257.0
2022-02-22 14:10:00,108.47,109.05,108.39,108.8,31500.0,92.4987,92.9933,92.4305,92.7801,31500.0
2022-02-22 14:20:00,108.85,109.44,108.54,109.44,37583.0,92.8228,93.3259,92.5584,93.3259,37583.0
2022-02-22 14:30:00,109.42,109.54,108.91,109.38,45926.0,93.3088,93.4112,92.8739,93.2747,45926.0
2022-02-22 14:40:00,109.36,110.07,109.34,110.02,37834.0,93.2577,93.8631,93.2406,93.8205,37834.0
2022-02-22 14:50:00,110.0,110.29,109.87,109.99,48914.0,93.8034,94.0507,93.6926,93.7949,48914.0
2022-02-22 15:00:00,110.03,110.34,109.74,109.78,60795.0,93.829,94.0934,93.5817,93.6158,60795.0
2022-02-22 15:10:00,109.77,110.13,109.57,109.64,71651.0,93.6073,93.9143,93.4368,93.4965,71651.0
2022-02-22 15:20:00,109.61,110.13,109.6,109.92,65495.0,93.4709,93.9143,93.4623,93.7352,65495.0
2022-02-22 15:30:00,109.86,110.21,109.78,110.05,93701.0,93.6841,93.9825,93.6158,93.8461,93701.0
2022-02-22 15:40:00,110.09,110.2,109.67,109.73,99071.0,93.8802,93.974,93.522,93.5732,99071.0
2022-02-22 15:50:00,109.71,109.71,109.19,109.55,262157.0,93.5561,93.5561,93.1127,93.4197,262157.0
2022-02-23 09:30:00,110.36,110.87,108.88,110.51,226808.0,94.1104,94.5453,92.8484,94.2384,226808.0
2022-02-23 09:40:00,110.61,111.12,110.36,111.05,139062.0,94.3236,94.7585,94.1104,94.6988,139062.0
2022-02-23 09:50:00,111.03,111.55,110.5,110.83,72636.0,94.6818,95.1252,94.2298,94.5112,72636.0
2022-02-23 10:00:00,110.83,111.1,110.6,110.95,119679.0,94.5112,94.7415,94.3151,94.6136,119679.0
2022-02-23 10:10:00,110.94,111.44,110.87,111.16,35053.0,94.605,95.0314,94.5453,94.7926,35053.0
2022-02-23 10:20:00,111.15,111.4,110.78,110.8,42469.0,94.7841,94.9973,94.4686,94.4857,42469.0
2022-02-23 10:30:00,110.79,111.18,110.38,111.18,68258.0,94.4771,94.8097,94.1275,94.8097,68258.0
2022-02-23 10:40:00,111.15,111.43,111.0,111.13,76401.0,94.7841,95.0229,94.6562,94.7671,76401.0
2022-02-23 10:50:00,111.12,111.2,110.64,110.73,47652.0,94.7585,94.8268,94.3492,94.426,47652.0
2022-02-23 11:00:00,110.7,111.04,110.43,110.66,49765.0,94.4004,94.6903,94.1701,94.3663,49765.0
2022-02-23 11:10:00,110.71,110.75,109.91,110.16,46563.0,94.4089,94.443,93.7267,93.9399,46563.0
2022-02-23 11:20:00,110.13,110.48,110.01,110.09,23511.0,93.9143,94.2128,93.812,93.8802,23511.0
2022-02-23 11:30:00,110.03,110.27,109.63,109.65,39052.0,93.829,94.0337,93.4879,93.505,39052.0
2022-02-23 11:40:00,109.63,109.96,109.54,109.9,28760.0,93.4879,93.7693,93.4112,93.7182,28760.0
2022-02-23 11:50:00,109.93,109.99,109.76,109.84,21476.0,93.7438,93.7949,93.5988,93.667,21476.0
2022-02-23 12:00:00,109.85,110.17,109.6,110.09,26222.0,93.6755,93.9484,93.4623,93.8802,26222.0
2022-02-23 12:10:00,110.1,110.55,110.03,110.51,23999.0,93.8887,94.2725,93.829,94.2384,23999.0
2022-02-23 12:20:00,110.49,110.88,110.38,110.88,33706.0,94.2213,94.5539,94.1275,94.5539,33706.0
2022-02-23 12:30:00,110.88,111.07,110.59,110.64,57099.0,94.5539,94.7159,94.3066,94.3492,57099.0
2022-02-23 12:40:00,110.64,110.81,110.52,110.59,75334.0,94.3492,94.4942,94.2469,94.3066,75334.0
2022-02-23 12:50:00,110.61,110.74,110.41,110.53,27332.0,94.3236,94.4345,94.1531,94.2554,27332.0
2022-02-23 13:00:00,110.54,110.55,110.3,110.35,37553.0,94.2639,94.2725,94.0593,94.1019,37553.0
2022-02-23 13:10:00,110.34,110.37,110.15,110.25,38221.0,94.0934,94.119,93.9314,94.0166,38221.0
2022-02-23 13:20:00,110.23,110.26,109.93,109.94,27751.0,93.9996,94.0252,93.7438,93.7523,27751.0
2022-02-23 13:30:00,109.99,110.31,109.93,110.18,37707.0,93.7949,94.0678,93.7438,93.9569,37707.0
2022-02-23 13:40:00,110.18,110.7,110.17,110.55,50773.0,93.9569,94.4004,93.9484,94.2725,50773.0
2022-02-23 13:50:00,110.53,110.62,110.35,110.35,56714.0,94.2554,94.3322,94.1019,94.1019,56714.0
2022-02-23 14:00:00,110.35,110.46,109.94,110.09,28801.0,94.1019,94.1957,93.7523,93.8802,28801.0
2022-02-23 14:10:00,110.12,110.35,109.91,110.31,41095.0,93.9058,94.1019,93.7267,94.0678,41095.0
2022-02-23 14:20:00,110.27,110.34,109.94,110.07,57838.0,94.0337,94.0934,93.7523,93.8631,57838.0
2022-02-23 14:30:00,110.08,110.15,109.94,110.01,41925.0,93.8717,93.9314,93.7523,93.812,41925.0
2022-02-23 14:40:00,109.99,109.99,109.18,109.45,54951.0,93.7949,93.7949,93.1042,93.3344,54951.0
2022-02-23 14:50:00,109.43,109.97,109.43,109.71,46684.0,93.3174,93.7779,93.3174,93.5561,46684.0
2022-02-23 15:00:00,109.71,110.05,109.55,110.03,60164.0,93.5561,93.8461,93.4197,93.829,60164.0
2022-02-23 15:10:00,110.05,110.23,109.95,110.15,64563.0,93.8461,93.9996,93.7608,93.9314,64563.0
2022-02-23 15:20:00,110.16,110.51,110.0,110.44,68089.0,93.9399,94.2384,93.8034,94.1787,68089.0
2022-02-23 15:30:00,110.43,110.54,110.12,110.12,66347.0,94.1701,94.2639,93.9058,93.9058,66347.0
2022-02-23 15:40:00,110.06,110.25,109.97,110.09,107615.0,93.8546,94.0166,93.7779,93.8802,107615.0
2022-02-23 15:50:00,110.06,110.56,110.0,110.33,327107.0,93.8546,94.281,93.8034,94.0849,327107.0
2022-02-24 09:30:00,113.0,113.19,109.06,109.17,385978.0,96.3617,96.5237,93.0019,93.0957,385978.0
2022-02-24 09:40:00,109.17,110.28,107.81,108.0,202994.0,93.0957,94.0422,91.9359,92.0979,202994.0
2022-02-24 09:50:00,107.9,109.14,107.85,109.0,147881.0,92.0127,93.0701,91.97,92.9507,147881.0
2022-02-24 10:00:00,108.89,109.87,108.44,109.78,146277.0,92.8569,93.6926,92.4731,93.6158,146277.0
2022-02-24 10:10:00,109.76,110.5,109.76,109.97,115586.0,93.5988,94.2298,93.5988,93.7779,115586.0
2022-02-24 10:20:00,110.22,110.33,109.36,109.75,290595.0,93.9911,94.0849,93.2577,93.5903,290595.0
2022-02-24 10:30:00,109.77,110.52,109.03,110.33,89576.0,93.6073,94.2469,92.9763,94.0849,89576.0
2022-02-24 10:40:00,110.31,110.32,109.47,109.53,68030.0,94.0678,94.0763,93.3515,93.4027,68030.0
2022-02-24 10:50:00,109.42,109.81,109.18,109.61,115707.0,93.3088,93.6414,93.1042,93.4709,115707.0
2022-02-24 11:00:00,109.61,110.91,109.42,110.81,155537.0,93.4709,94.5795,93.3088,94.4942,155537.0
2022-02-24 11:10:00,110.79,111.02,110.51,110.65,65097.0,94.4771,94.6733,94.2384,94.3577,65097.0
2022-02-24 11:20:00,110.58,110.76,110.34,110.51,39120.0,94.298,94.4515,94.0934,94.2384,39120.0
2022-02-24 11:30:00,110.54,110.77,109.79,109.96,44866.0,94.2639,94.4601,93.6244,93.7693,44866.0
2022-02-24 11:40:00,109.98,110.19,109.22,109.34,50347.0,93.7864,93.9655,93.1383,93.2406,50347.0
2022-02-24 11:50:00,109.33,109.5,109.19,109.42,38467.0,93.2321,93.3771,93.1127,93.3088,38467.0
2022-02-24 12:00:00,109.39,109.39,108.52,108.66,79153.0,93.2833,93.2833,92.5414,92.6608,79153.0
2022-02-24 12:10:00,108.66,109.01,108.65,108.9,40008.0,92.6608,92.9592,92.6522,92.8654,40008.0
2022-02-24 12:20:00,108.92,109.44,108.81,109.35,89299.0,92.8825,93.3259,92.7887,93.2492,89299.0
2022-02-24 12:30:00,109.35,109.47,108.63,109.16,82895.0,93.2492,93.3515,92.6352,93.0871,82895.0
2022-02-24 12:40:00,109.12,109.48,108.95,109.34,134476.0,93.053,93.36,92.9081,93.2406,134476.0
2022-02-24 12:50:00,109.37,109.56,109.0,109.08,26200.0,93.2662,93.4282,92.9507,93.0189,26200.0
2022-02-24 13:00:00,109.08,109.2,108.46,108.72,30605.0,93.0189,93.1212,92.4902,92.7119,30605.0
2022-02-24 13:10:00,108.65,109.18,108.55,108.93,37175.0,92.6522,93.1042,92.5669,92.891,37175.0
2022-02-24 13:20:00,108.89,108.94,108.18,108.18,38501.0,92.8569,92.8995,92.2514,92.2514,38501.0
2022-02-24 13:30:00,108.16,108.2,107.45,107.86,113301.0,92.2344,92.2685,91.6289,91.9785,113301.0
2022-02-24 13:40:00,107.92,108.65,107.91,108.49,84594.0,92.0297,92.6522,92.0212,92.5158,84594.0
2022-02-24 13:50:00,108.51,108.68,107.81,108.14,94900.0,92.5328,92.6778,91.9359,92.2173,94900.0
2022-02-24 14:00:00,108.13,108.13,106.52,106.56,84954.0,92.2088,92.2088,90.8358,90.87,84954.0
2022-02-24 14:10:00,106.56,107.03,106.27,106.78,59631.0,90.87,91.2708,90.6227,91.0576,59631.0
2022-02-24 14:20:00,106.75,107.08,106.6,106.68,107477.0,91.032,91.3134,90.9041,90.9723,107477.0
2022-02-24 14:30:00,106.67,107.93,106.61,107.76,115292.0,90.9638,92.0382,90.9126,91.8933,115292.0
2022-02-24 14:40:00,107.81,108.97,107.69,108.89,67726.0,91.9359,92.9251,91.8336,92.8569,67726.0
2022-02-24 14:50:00,108.85,109.14,108.53,108.62,74941.0,92.8228,93.0701,92.5499,92.6266,74941.0
2022-02-24 15:00:00,108.64,109.11,108.46,108.71,128010.0,92.6437,93.0445,92.4902,92.7034,128010.0
2022-02-24 15:10:00,108.72,109.2,108.68,109.01,84354.0,92.7119,93.1212,92.6778,92.9592,84354.0
2022-02-24 15:20:00,109.02,109.18,108.69,108.84,110178.0,92.9677,93.1042,92.6863,92.8142,110178.0
2022-02-24 15:30:00,108.8,109.07,108.69,109.02,128243.0,92.7801,93.0104,92.6863,92.9677,128243.0
2022-02-24 15:40:00,109.02,109.78,109.0,109.69,193568.0,92.9677,93.6158,92.9507,93.5391,193568.0
2022-02-24 15:50:00,109.73,110.41,109.71,109.95,311848.0,93.5732,94.1531,93.5561,93.7608,311848.0
2022-02-25 09:30:00,111.24,111.24,108.4,110.42,247673.0,94.8609,94.8609,92.439,94.1616,247673.0
2022-02-25 09:40:00,110.38,112.25,110.32,112.1,142074.0,94.1275,95.7222,94.0763,95.5942,142074.0
2022-02-25 09:50:00,112.1,112.13,109.06,109.06,185762.0,95.5942,95.6198,93.0019,93.0019,185762.0
2022-02-25 10:00:00,109.1,109.22,107.06,108.28,278688.0,93.036,93.1383,91.2963,92.3367,278688.0
2022-02-25 10:10:00,108.13,109.08,108.0,108.9,207244.0,92.2088,93.0189,92.0979,92.8654,207244.0
2022-02-25 10:20:00,109.04,109.5,108.36,109.0,294364.0,92.9848,93.3771,92.4049,92.9507,294364.0
2022-02-25 10:30:00,109.0,109.05,107.92,108.0,188208.0,92.9507,92.9933,92.0297,92.0979,188208.0
2022-02-25 10:40:00,108.0,108.05,106.78,107.47,132987.0,92.0979,92.1406,91.0576,91.646,132987.0
2022-02-25 10:50:00,107.47,107.58,106.53,106.78,222858.0,91.646,91.7398,90.8444,91.0576,222858.0
2022-02-25 11:00:00,106.82,107.67,106.59,107.38,145089.0,91.0917,91.8165,90.8955,91.5692,145089.0
2022-02-25 11:10:00,107.38,107.91,107.34,107.45,133905.0,91.5692,92.0212,91.5351,91.6289,133905.0
2022-02-25 11:20:00,107.45,107.57,106.18,106.61,165399.0,91.6289,91.7312,90.5459,90.9126,165399.0
2022-02-25 11:30:00,106.57,107.31,106.41,107.25,168263.0,90.8785,91.5095,90.742,91.4584,168263.0
2022-02-25 11:40:00,107.25,108.04,107.12,108.03,106469.0,91.4584,92.132,91.3475,92.1235,106469.0
2022-02-25 11:50:00,108.04,108.19,107.75,108.01,130739.0,92.132,92.26,91.8847,92.1065,130739.0
2022-02-25 12:00:00,108.02,108.05,107.7,107.73,136007.0,92.115,92.1406,91.8421,91.8677,136007.0
2022-02-25 12:10:00,107.72,107.97,107.67,107.97,68580.0,91.8592,92.0723,91.8165,92.0723,68580.0
2022-02-25 12:20:00,107.98,108.13,107.18,107.38,116185.0,92.0809,92.2088,91.3987,91.5692,116185.0
2022-02-25 12:30:00,107.36,107.43,106.87,107.13,120014.0,91.5522,91.6119,91.1343,91.356,120014.0
2022-02-25 12:40:00,107.12,108.04,107.1,107.95,142293.0,91.3475,92.132,91.3304,92.0553,142293.0
2022-02-25 12:50:00,107.95,108.05,107.66,107.67,92675.0,92.0553,92.1406,91.808,91.8165,92675.0
2022-02-25 13:00:00,107.69,107.83,107.23,107.78,88018.0,91.8336,91.953,91.4413,91.9103,88018.0
2022-02-25 13:10:00,107.79,108.1,107.7,108.05,84062.0,91.9189,92.1832,91.8421,92.1406,84062.0
2022-02-25 13:20:00,108.08,108.2,107.82,107.95,112536.0,92.1662,92.2685,91.9444,92.0553,112536.0
2022-02-25 13:30:00,107.93,107.93,107.41,107.41,79599.0,92.0382,92.0382,91.5948,91.5948,79599.0
2022-02-25 13:40:00,107.44,107.97,107.42,107.93,88387.0,91.6204,92.0723,91.6033,92.0382,88387.0
2022-02-25 13:50:00,107.93,107.97,106.79,106.79,89420.0,92.0382,92.0723,91.0661,91.0661,89420.0
2022-02-25 14:00:00,106.78,107.19,106.67,107.14,260751.0,91.0576,91.4072,90.9638,91.3646,260751.0
2022-02-25 14:10:00,107.14,107.26,106.77,106.77,223252.0,91.3646,91.4669,91.049,91.049,223252.0
2022-02-25 14:20:00,106.76,106.98,106.71,106.75,145855.0,91.0405,91.2281,90.9979,91.032,145855.0
2022-02-25 14:30:00,106.71,106.8,106.26,106.33,127068.0,90.9979,91.0746,90.6141,90.6738,127068.0
2022-02-25 14:40:00,106.32,106.77,106.14,106.55,228754.0,90.6653,91.049,90.5118,90.8614,228754.0
2022-02-25 14:50:00,106.57,106.6,106.16,106.28,160024.0,90.8785,90.9041,90.5289,90.6312,160024.0
2022-02-25 15:00:00,106.26,106.35,105.91,106.03,151802.0,90.6141,90.6909,90.3157,90.418,151802.0
2022-02-25 15:10:00,106.03,106.04,105.85,105.95,190186.0,90.418,90.4265,90.2645,90.3498,190186.0
2022-02-25 15:20:00,105.96,106.32,105.87,106.16,240934.0,90.3583,90.6653,90.2816,90.5289,240934.0
2022-02-25 15:30:00,106.16,106.64,106.14,106.59,195077.0,90.5289,90.9382,90.5118,90.8955,195077.0
2022-02-25 15:40:00,106.59,106.93,106.38,106.61,266122.0,90.8955,91.1855,90.7165,90.9126,266122.0
2022-02-25 15:50:00,106.64,107.31,106.58,107.27,718970.0,90.9382,91.5095,90.887,91.4754,718970.0
2022-02-28 09:30:00,109.04,110.2,107.84,110.05,251010.0,92.9848,93.974,91.9615,93.8461,251010.0
2022-02-28 09:40:00,110.0,110.48,109.52,110.32,131940.0,93.8034,94.2128,93.3941,94.0763,131940.0
2022-02-28 09:50:00,110.34,110.96,109.93,109.94,109356.0,94.0934,94.6221,93.7438,93.7523,109356.0
2022-02-28 10:00:00,110.04,110.56,109.86,110.03,117237.0,93.8376,94.281,93.6841,93.829,117237.0
2022-02-28 10:10:00,110.03,111.06,110.0,110.62,204797.0,93.829,94.7074,93.8034,94.3322,204797.0
2022-02-28 10:20:00,110.6,111.27,110.52,111.02,73207.0,94.3151,94.8865,94.2469,94.6733,73207.0
2022-02-28 10:30:00,111.0,111.24,110.74,111.15,57328.0,94.6562,94.8609,94.4345,94.7841,57328.0
2022-02-28 10:40:00,111.17,111.74,111.17,111.67,70249.0,94.8012,95.2872,94.8012,95.2276,70249.0
2022-02-28 10:50:00,111.7,112.34,111.59,112.31,82646.0,95.2531,95.7989,95.1593,95.7733,82646.0
2022-02-28 11:00:00,112.34,112.42,111.62,111.63,69447.0,95.7989,95.8671,95.1849,95.1934,69447.0
2022-02-28 11:10:00,111.65,112.2,111.34,112.02,75459.0,95.2105,95.6795,94.9461,95.526,75459.0
2022-02-28 11:20:00,111.99,112.21,111.66,112.21,95840.0,95.5004,95.688,95.219,95.688,95840.0
2022-02-28 11:30:00,112.23,112.57,112.17,112.45,70891.0,95.7051,95.995,95.6539,95.8927,70891.0
2022-02-28 11:40:00,112.51,112.8,112.23,112.62,57586.0,95.9439,96.1912,95.7051,96.0377,57586.0
2022-02-28 11:50:00,112.71,112.87,112.51,112.69,122649.0,96.1144,96.2509,95.9439,96.0974,122649.0
2022-02-28 12:00:00,112.72,112.82,112.33,112.47,53689.0,96.123,96.2082,95.7904,95.9098,53689.0
2022-02-28 12:10:00,112.44,113.7,112.4,113.63,104975.0,95.8842,96.9587,95.8501,96.899,104975.0
2022-02-28 12:20:00,113.6,113.93,113.53,113.7,59499.0,96.8734,97.1548,96.8137,96.9587,59499.0
2022-02-28 12:30:00,113.7,113.81,112.8,112.83,71332.0,96.9587,97.0525,96.1912,96.2168,71332.0
2022-02-28 12:40:00,112.82,113.08,112.72,112.92,53847.0,96.2082,96.4299,96.123,96.2935,53847.0
2022-02-28 12:50:00,112.86,113.49,112.82,113.34,47589.0,96.2423,96.7796,96.2082,96.6517,47589.0
2022-02-28 13:00:00,113.34,113.78,113.34,113.7,47143.0,96.6517,97.0269,96.6517,96.9587,47143.0
2022-02-28 13:10:00,113.67,113.99,113.59,113.81,69529.0,96.9331,97.206,96.8649,97.0525,69529.0
2022-02-28 13:20:00,113.77,113.85,113.22,113.76,61353.0,97.0183,97.0866,96.5493,97.0098,61353.0
2022-02-28 13:30:00,113.74,113.76,113.35,113.6,54758.0,96.9928,97.0098,96.6602,96.8734,54758.0
2022-02-28 13:40:00,113.62,113.95,113.27,113.32,89936.0,96.8904,97.1718,96.592,96.6346,89936.0
2022-02-28 13:50:00,113.34,113.85,113.31,113.78,72199.0,96.6517,97.0866,96.6261,97.0269,72199.0
2022-02-28 14:00:00,113.77,113.78,112.7,112.75,107263.0,97.0183,97.0269,96.1059,96.1485,107263.0
2022-02-28 14:10:00,112.75,113.05,112.53,113.01,58111.0,96.1485,96.4044,95.9609,96.3703,58111.0
2022-02-28 14:20:00,113.0,113.23,112.61,112.64,100103.0,96.3617,96.5579,96.0291,96.0547,100103.0
2022-02-28 14:30:00,112.66,113.05,112.47,112.89,71188.0,96.0718,96.4044,95.9098,96.2679,71188.0
2022-02-28 14:40:00,112.91,113.72,112.91,113.63,62582.0,96.285,96.9757,96.285,96.899,62582.0
2022-02-28 14:50:00,113.65,114.34,113.6,114.12,127553.0,96.916,97.5044,96.8734,97.3168,127553.0
2022-02-28 15:00:00,114.15,114.77,114.15,114.71,99977.0,97.3424,97.8711,97.3424,97.8199,99977.0
2022-02-28 15:10:00,114.74,115.05,114.7,114.7,142602.0,97.8455,98.1099,97.8114,97.8114,142602.0
2022-02-28 15:20:00,114.67,114.92,114.51,114.64,118693.0,97.7858,97.999,97.6494,97.7602,118693.0
2022-02-28 15:30:00,114.58,114.62,113.89,113.95,158900.0,97.7091,97.7432,97.1207,97.1718,158900.0
2022-02-28 15:40:00,113.96,114.5,113.94,114.35,230056.0,97.1804,97.6409,97.1633,97.5129,230056.0
2022-02-28 15:50:00,114.38,115.02,114.37,114.94,575839.0,97.5385,98.0843,97.53,98.0161,575839.0
2022-03-01 09:30:00,116.0,116.57,115.2,116.14,240494.0,98.92,99.4061,98.2378,99.0394,240494.0
2022-03-01 09:40:00,116.19,117.44,115.99,117.17,120977.0,99.082,100.148,98.9115,99.9177,120977.0
2022-03-01 09:50:00,117.21,117.39,116.02,117.25,115531.0,99.9518,100.1053,98.9371,99.9859,115531.0
2022-03-01 10:00:00,117.27,117.27,115.96,116.05,113782.0,100.003,100.003,98.8859,98.9626,113782.0
2022-03-01 10:10:00,116.02,116.29,115.47,115.8,124546.0,98.9371,99.1673,98.468,98.7494,124546.0
2022-03-01 10:20:00,115.72,116.17,115.41,116.16,105400.0,98.6812,99.065,98.4169,99.0564,105400.0
2022-03-01 10:30:00,116.19,116.38,115.88,115.88,131592.0,99.082,99.244,98.8177,98.8177,131592.0
2022-03-01 10:40:00,115.9,116.62,115.85,116.39,85287.0,98.8347,99.4487,98.7921,99.2526,85287.0
2022-03-01 10:50:00,116.38,116.85,115.57,115.64,79423.0,99.244,99.6448,98.5533,98.613,79423.0
2022-03-01 11:00:00,115.63,116.09,114.99,115.0,107928.0,98.6045,98.9967,98.0587,98.0672,107928.0
2022-03-01 11:10:00,115.03,115.67,114.96,115.49,49115.0,98.0928,98.6386,98.0331,98.4851,49115.0
2022-03-01 11:20:00,115.48,116.02,115.46,115.99,65780.0,98.4766,98.9371,98.4595,98.9115,65780.0
2022-03-01 11:30:00,116.01,116.38,115.55,116.01,69642.0,98.9285,99.244,98.5363,98.9285,69642.0
2022-03-01 11:40:00,115.99,116.01,114.85,114.85,64030.0,98.9115,98.9285,97.9393,97.9393,64030.0
2022-03-01 11:50:00,114.86,115.44,114.84,115.21,67590.0,97.9479,98.4425,97.9308,98.2463,67590.0
2022-03-01 12:00:00,115.17,115.46,114.92,115.07,64587.0,98.2122,98.4595,97.999,98.1269,64587.0
2022-03-01 12:10:00,115.07,115.28,114.96,115.28,68257.0,98.1269,98.306,98.0331,98.306,68257.0
2022-03-01 12:20:00,115.3,115.85,115.3,115.8,63363.0,98.3231,98.7921,98.3231,98.7494,63363.0
2022-03-01 12:30:00,115.85,116.33,115.65,115.89,50270.0,98.7921,99.2014,98.6215,98.8262,50270.0
2022-03-01 12:40:00,115.9,116.04,115.65,115.98,55797.0,98.8347,98.9541,98.6215,98.9029,55797.0
2022-03-01 12:50:00,115.89,116.48,115.89,116.24,51098.0,98.8262,99.3293,98.8262,99.1247,51098.0
2022-03-01 13:00:00,116.22,116.42,115.61,115.87,53103.0,99.1076,99.2782,98.5874,98.8091,53103.0
2022-03-01 13:10:00,115.88,116.1,115.54,115.58,36410.0,98.8177,99.0053,98.5277,98.5618,36410.0
2022-03-01 13:20:00,115.6,115.73,114.91,114.96,58672.0,98.5789,98.6898,97.9905,98.0331,58672.0
2022-03-01 13:30:00,114.94,115.0,114.38,114.63,51258.0,98.0161,98.0672,97.5385,97.7517,51258.0
2022-03-01 13:40:00,114.66,114.94,114.42,114.76,74948.0,97.7773,98.0161,97.5726,97.8626,74948.0
2022-03-01 13:50:00,114.79,115.28,114.72,115.16,52412.0,97.8882,98.306,97.8285,98.2037,52412.0
2022-03-01 14:00:00,115.19,115.77,115.12,115.76,59497.0,98.2293,98.7239,98.1696,98.7153,59497.0
2022-03-01 14:10:00,115.72,115.75,115.07,115.47,74776.0,98.6812,98.7068,98.1269,98.468,74776.0
2022-03-01 14:20:00,115.53,116.3,115.53,116.18,73128.0,98.5192,99.1758,98.5192,99.0735,73128.0
2022-03-01 14:30:00,116.18,116.57,115.92,116.44,68340.0,99.0735,99.4061,98.8518,99.2952,68340.0
2022-03-01 14:40:00,116.43,116.48,116.2,116.43,52996.0,99.2867,99.3293,99.0906,99.2867,52996.0
2022-03-01 14:50:00,116.43,116.47,116.01,116.18,52556.0,99.2867,99.3208,98.9285,99.0735,52556.0
2022-03-01 15:00:00,116.19,116.84,116.16,116.8,75934.0,99.082,99.6363,99.0564,99.6022,75934.0
2022-03-01 15:10:00,116.8,116.8,116.3,116.37,94936.0,99.6022,99.6022,99.1758,99.2355,94936.0
2022-03-01 15:20:00,116.38,116.7,116.23,116.54,91905.0,99.244,99.5169,99.1161,99.3805,91905.0
2022-03-01 15:30:00,116.53,116.84,116.39,116.7,108775.0,99.372,99.6363,99.2526,99.5169,108775.0
2022-03-01 15:40:00,116.69,116.69,115.98,116.03,167481.0,99.5084,99.5084,98.9029,98.9456,167481.0
2022-03-01 15:50:00,116.04,116.76,115.96,116.37,379135.0,98.9541,99.5681,98.8859,99.2355,379135.0
2022-03-02 09:30:00,118.0,118.95,117.18,118.0,201555.0,100.6255,101.4356,99.9263,100.6255,201555.0
2022-03-02 09:40:00,117.97,118.58,116.98,117.2,71012.0,100.5999,101.1201,99.7557,99.9433,71012.0
2022-03-02 09:50:00,117.16,117.68,116.83,117.54,48956.0,99.9092,100.3526,99.6278,100.2332,48956.0
2022-03-02 10:00:00,117.65,118.13,116.97,116.99,70015.0,100.3271,100.7364,99.7472,99.7642,70015.0
2022-03-02 10:10:00,116.93,116.96,116.26,116.6,86208.0,99.7131,99.7386,99.1417,99.4317,86208.0
2022-03-02 10:20:00,116.61,116.98,116.35,116.6,83667.0,99.4402,99.7557,99.2185,99.4317,83667.0
2022-03-02 10:30:00,116.61,117.31,116.37,116.88,77415.0,99.4402,100.0371,99.2355,99.6704,77415.0
2022-03-02 10:40:00,116.86,117.16,116.33,117.08,87706.0,99.6534,99.9092,99.2014,99.841,87706.0
2022-03-02 10:50:00,117.05,117.05,115.88,116.76,102506.0,99.8154,99.8154,98.8177,99.5681,102506.0
2022-03-02 11:00:00,116.8,117.18,116.58,117.01,55679.0,99.6022,99.9263,99.4146,99.7813,55679.0
2022-03-02 11:10:00,116.99,117.0,116.22,116.45,47158.0,99.7642,99.7728,99.1076,99.3037,47158.0
2022-03-02 11:20:00,116.52,117.44,116.46,117.25,111579.0,99.3634,100.148,99.3123,99.9859,111579.0
2022-03-02 11:30:00,117.27,117.6,117.02,117.41,46149.0,100.003,100.2844,99.7898,100.1224,46149.0
2022-03-02 11:40:00,117.45,117.6,117.13,117.25,40859.0,100.1565,100.2844,99.8836,99.9859,40859.0
2022-03-02 11:50:00,117.29,117.83,117.2,117.82,29125.0,100.0201,100.4805,99.9433,100.472,29125.0
2022-03-02 12:00:00,117.76,117.89,117.45,117.75,49350.0,100.4209,100.5317,100.1565,100.4123,49350.0
2022-03-02 12:10:00,117.74,117.87,117.53,117.74,27121.0,100.4038,100.5147,100.2247,100.4038,27121.0
2022-03-02 12:20:00,117.75,117.88,117.52,117.75,48757.0,100.4123,100.5232,100.2162,100.4123,48757.0
2022-03-02 12:30:00,117.77,118.17,117.65,117.98,40185.0,100.4294,100.7705,100.3271,100.6085,40185.0
2022-03-02 12:40:00,117.98,118.06,117.8,117.84,29129.0,100.6085,100.6767,100.455,100.4891,29129.0
2022-03-02 12:50:00,117.87,118.0,117.74,117.87,30442.0,100.5147,100.6255,100.4038,100.5147,30442.0
2022-03-02 13:00:00,117.9,117.98,117.56,117.9,35573.0,100.5402,100.6085,100.2503,100.5402,35573.0
2022-03-02 13:10:00,117.9,118.0,117.33,117.63,47036.0,100.5402,100.6255,100.0542,100.31,47036.0
2022-03-02 13:20:00,117.7,117.86,117.52,117.73,88810.0,100.3697,100.5061,100.2162,100.3953,88810.0
2022-03-02 13:30:00,117.72,118.19,117.7,118.09,22635.0,100.3867,100.7875,100.3697,100.7023,22635.0
2022-03-02 13:40:00,118.13,118.21,117.91,118.11,38868.0,100.7364,100.8046,100.5488,100.7193,38868.0
2022-03-02 13:50:00,118.11,118.17,117.88,118.13,44874.0,100.7193,100.7705,100.5232,100.7364,44874.0
2022-03-02 14:00:00,118.14,118.25,118.06,118.11,23808.0,100.7449,100.8387,100.6767,100.7193,23808.0
2022-03-02 14:10:00,118.17,118.18,117.61,117.61,18875.0,100.7705,100.779,100.2929,100.2929,18875.0
2022-03-02 14:20:00,117.63,117.96,117.63,117.96,20578.0,100.31,100.5914,100.31,100.5914,20578.0
2022-03-02 14:30:00,117.95,118.21,117.88,117.95,51344.0,100.5829,100.8046,100.5232,100.5829,51344.0
2022-03-02 14:40:00,117.93,117.95,117.66,117.88,52806.0,100.5658,100.5829,100.3356,100.5232,52806.0
2022-03-02 14:50:00,117.88,118.08,117.62,117.66,42672.0,100.5232,100.6937,100.3015,100.3356,42672.0
2022-03-02 15:00:00,117.61,117.94,117.6,117.71,22892.0,100.2929,100.5744,100.2844,100.3782,22892.0
2022-03-02 15:10:00,117.71,117.96,117.64,117.93,40738.0,100.3782,100.5914,100.3185,100.5658,40738.0
2022-03-02 15:20:00,117.93,118.1,117.79,117.98,62894.0,100.5658,100.7108,100.4464,100.6085,62894.0
2022-03-02 15:30:00,118.0,118.06,117.55,117.57,57510.0,100.6255,100.6767,100.2418,100.2588,57510.0
2022-03-02 15:40:00,117.58,117.63,117.38,117.38,78228.0,100.2674,100.31,100.0968,100.0968,78228.0
2022-03-02 15:50:00,117.38,117.72,116.5,116.6,322630.0,100.0968,100.3867,99.3464,99.4317,322630.0
2022-03-03 09:30:00,115.61,116.04,114.6,115.66,171305.0,98.5874,98.9541,97.7261,98.6301,171305.0
2022-03-03 09:40:00,115.54,116.2,114.89,115.76,53110.0,98.5277,99.0906,97.9734,98.7153,53110.0
2022-03-03 09:50:00,115.78,115.81,114.81,115.49,63492.0,98.7324,98.758,97.9052,98.4851,63492.0
2022-03-03 10:00:00,115.47,116.38,115.21,116.22,61862.0,98.468,99.244,98.2463,99.1076,61862.0
2022-03-03 10:10:00,116.25,117.33,116.17,117.23,53435.0,99.1332,100.0542,99.065,99.9689,53435.0
2022-03-03 10:20:00,117.37,117.49,116.79,117.25,41525.0,100.0883,100.1906,99.5937,99.9859,41525.0
2022-03-03 10:30:00,117.33,117.37,116.73,116.9,63968.0,100.0542,100.0883,99.5425,99.6875,63968.0
2022-03-03 10:40:00,116.94,117.49,116.6,117.29,45759.0,99.7216,100.1906,99.4317,100.0201,45759.0
2022-03-03 10:50:00,117.29,117.47,116.83,116.9,56035.0,100.0201,100.1736,99.6278,99.6875,56035.0
2022-03-03 11:00:00,116.86,116.92,116.45,116.56,90564.0,99.6534,99.7045,99.3037,99.3975,90564.0
2022-03-03 11:10:00,116.58,116.91,116.51,116.85,67398.0,99.4146,99.696,99.3549,99.6448,67398.0
2022-03-03 11:20:00,116.85,117.5,116.84,117.5,78570.0,99.6448,100.1991,99.6363,100.1991,78570.0
2022-03-03 11:30:00,117.51,117.54,116.83,117.01,32019.0,100.2077,100.2332,99.6278,99.7813,32019.0
2022-03-03 11:40:00,117.04,117.49,117.0,117.16,42906.0,99.8069,100.1906,99.7728,99.9092,42906.0
2022-03-03 11:50:00,117.18,117.43,117.03,117.29,38483.0,99.9263,100.1394,99.7983,100.0201,38483.0
2022-03-03 12:00:00,117.28,117.59,117.16,117.49,46386.0,100.0115,100.2759,99.9092,100.1906,46386.0
2022-03-03 12:10:00,117.46,117.68,117.43,117.58,30186.0,100.165,100.3526,100.1394,100.2674,30186.0
2022-03-03 12:20:00,117.53,117.6,117.11,117.11,45583.0,100.2247,100.2844,99.8666,99.8666,45583.0
2022-03-03 12:30:00,117.13,117.88,117.09,117.35,58540.0,99.8836,100.5232,99.8495,100.0712,58540.0
2022-03-03 12:40:00,117.39,117.39,116.95,117.14,49867.0,100.1053,100.1053,99.7301,99.8921,49867.0
2022-03-03 12:50:00,117.11,117.4,116.92,117.4,31126.0,99.8666,100.1139,99.7045,100.1139,31126.0
2022-03-03 13:00:00,117.4,117.5,117.08,117.25,25410.0,100.1139,100.1991,99.841,99.9859,25410.0
2022-03-03 13:10:00,117.23,117.58,117.13,117.39,33423.0,99.9689,100.2674,99.8836,100.1053,33423.0
2022-03-03 13:20:00,117.39,117.71,117.29,117.51,41702.0,100.1053,100.3782,100.0201,100.2077,41702.0
2022-03-03 13:30:00,117.46,117.48,117.2,117.45,35128.0,100.165,100.1821,99.9433,100.1565,35128.0
2022-03-03 13:40:00,117.42,117.43,117.09,117.25,37878.0,100.1309,100.1394,99.8495,99.9859,37878.0
2022-03-03 13:50:00,117.27,117.32,116.95,117.05,32329.0,100.003,100.0456,99.7301,99.8154,32329.0
2022-03-03 14:00:00,117.05,117.34,117.05,117.08,63010.0,99.8154,100.0627,99.8154,99.841,63010.0
2022-03-03 14:10:00,117.08,117.2,116.93,117.09,39794.0,99.841,99.9433,99.7131,99.8495,39794.0
2022-03-03 14:20:00,117.02,117.05,116.64,116.8,32804.0,99.7898,99.8154,99.4658,99.6022,32804.0
2022-03-03 14:30:00,116.8,116.94,116.58,116.72,28467.0,99.6022,99.7216,99.4146,99.534,28467.0
2022-03-03 14:40:00,116.71,116.89,116.39,116.41,27952.0,99.5255,99.679,99.2526,99.2696,27952.0
2022-03-03 14:50:00,116.4,116.5,116.24,116.34,54068.0,99.2611,99.3464,99.1247,99.2099,54068.0
2022-03-03 15:00:00,116.34,116.36,115.77,115.92,54746.0,99.2099,99.227,98.7239,98.8518,54746.0
2022-03-03 15:10:00,115.94,116.48,115.85,116.37,41457.0,98.8688,99.3293,98.7921,99.2355,41457.0
2022-03-03 15:20:00,116.34,116.55,116.2,116.44,46108.0,99.2099,99.389,99.0906,99.2952,46108.0
2022-03-03 15:30:00,116.44,116.49,116.05,116.18,60862.0,99.2952,99.3379,98.9626,99.0735,60862.0
2022-03-03 15:40:00,116.19,116.19,115.67,116.07,87730.0,99.082,99.082,98.6386,98.9797,87730.0
2022-03-03 15:50:00,116.06,116.44,115.91,116.28,283424.0,98.9712,99.2952,98.8433,99.1588,283424.0
2022-03-04 09:30:00,116.68,117.51,116.31,117.4,139175.0,99.4999,100.2077,99.1844,100.1139,139175.0
2022-03-04 09:40:00,117.31,118.49,117.15,118.1,94171.0,100.0371,101.0434,99.9007,100.7108,94171.0
2022-03-04 09:50:00,118.09,119.56,118.09,118.67,155623.0,100.7023,101.9558,100.7023,101.1969,155623.0
2022-03-04 10:00:00,118.68,119.35,118.3,119.18,78945.0,101.2054,101.7767,100.8813,101.6318,78945.0
2022-03-04 10:10:00,119.17,119.56,118.98,119.56,85202.0,101.6232,101.9558,101.4612,101.9558,85202.0
2022-03-04 10:20:00,119.58,120.3,119.48,120.29,317457.0,101.9729,102.5869,101.8876,102.5783,317457.0
2022-03-04 10:30:00,120.34,120.53,119.79,120.44,105124.0,102.621,102.783,102.152,102.7062,105124.0
2022-03-04 10:40:00,120.4,120.45,119.75,119.83,84065.0,102.6721,102.7148,102.1178,102.1861,84065.0
2022-03-04 10:50:00,119.85,120.09,119.52,119.68,72158.0,102.2031,102.4078,101.9217,102.0582,72158.0
2022-03-04 11:00:00,119.67,119.72,119.07,119.18,65258.0,102.0496,102.0923,101.538,101.6318,65258.0
2022-03-04 11:10:00,119.14,119.77,119.06,119.39,89972.0,101.5977,102.1349,101.5294,101.8109,89972.0
2022-03-04 11:20:00,119.41,119.53,118.27,118.31,118799.0,101.8279,101.9302,100.8558,100.8899,118799.0
2022-03-04 11:30:00,118.33,118.36,117.77,118.23,62636.0,100.9069,100.9325,100.4294,100.8217,62636.0
2022-03-04 11:40:00,118.12,118.27,117.93,118.11,39709.0,100.7278,100.8558,100.5658,100.7193,39709.0
2022-03-04 11:50:00,118.13,118.17,117.33,117.41,46855.0,100.7364,100.7705,100.0542,100.1224,46855.0
2022-03-04 12:00:00,117.42,117.67,117.01,117.5,50335.0,100.1309,100.3441,99.7813,100.1991,50335.0
2022-03-04 12:10:00,117.53,117.66,117.18,117.28,55707.0,100.2247,100.3356,99.9263,100.0115,55707.0
2022-03-04 12:20:00,117.39,117.51,117.06,117.44,38415.0,100.1053,100.2077,99.8239,100.148,38415.0
2022-03-04 12:30:00,117.48,117.8,117.25,117.63,55151.0,100.1821,100.455,99.9859,100.31,55151.0
2022-03-04 12:40:00,117.66,117.7,117.58,117.69,56118.0,100.3356,100.3697,100.2674,100.3612,56118.0
2022-03-04 12:50:00,117.67,117.92,117.65,117.73,73430.0,100.3441,100.5573,100.3271,100.3953,73430.0
2022-03-04 13:00:00,117.8,118.58,117.72,118.58,34200.0,100.455,101.1201,100.3867,101.1201,34200.0
2022-03-04 13:10:00,118.62,118.83,118.46,118.47,43551.0,101.1542,101.3333,101.0178,101.0263,43551.0
2022-03-04 13:20:00,118.47,118.65,118.29,118.3,24965.0,101.0263,101.1798,100.8728,100.8813,24965.0
2022-03-04 13:30:00,118.32,118.48,118.08,118.2,33076.0,100.8984,101.0348,100.6937,100.7961,33076.0
2022-03-04 13:40:00,118.16,118.23,117.91,118.12,34489.0,100.762,100.8217,100.5488,100.7278,34489.0
2022-03-04 13:50:00,118.11,118.24,117.92,117.94,27576.0,100.7193,100.8302,100.5573,100.5744,27576.0
2022-03-04 14:00:00,117.99,118.45,117.92,118.27,48596.0,100.617,101.0093,100.5573,100.8558,48596.0
2022-03-04 14:10:00,118.27,118.74,118.09,118.62,58184.0,100.8558,101.2566,100.7023,101.1542,58184.0
2022-03-04 14:20:00,118.58,119.22,118.55,119.14,97491.0,101.1201,101.6659,101.0945,101.5977,97491.0
2022-03-04 14:30:00,119.13,119.2,118.81,118.85,56446.0,101.5891,101.6488,101.3163,101.3504,56446.0
2022-03-04 14:40:00,118.83,118.96,118.41,118.49,43343.0,101.3333,101.4442,100.9751,101.0434,43343.0
2022-03-04 14:50:00,118.49,118.79,118.49,118.57,61679.0,101.0434,101.2992,101.0434,101.1116,61679.0
2022-03-04 15:00:00,118.56,118.91,118.55,118.79,44051.0,101.1031,101.4015,101.0945,101.2992,44051.0
2022-03-04 15:10:00,118.79,118.84,118.37,118.62,61593.0,101.2992,101.3418,100.941,101.1542,61593.0
2022-03-04 15:20:00,118.65,119.1,118.57,118.88,86040.0,101.1798,101.5636,101.1116,101.3759,86040.0
2022-03-04 15:30:00,118.85,118.92,118.44,118.54,92144.0,101.3504,101.4101,101.0007,101.086,92144.0
2022-03-04 15:40:00,118.57,118.65,118.34,118.42,123208.0,101.1116,101.1798,100.9155,100.9837,123208.0
2022-03-04 15:50:00,118.44,118.79,118.36,118.76,303486.0,101.0007,101.2992,100.9325,101.2736,303486.0
2022-03-07 09:30:00,120.13,121.61,119.76,120.71,312804.0,102.4419,103.704,102.1264,102.9365,312804.0
2022-03-07 09:40:00,120.71,121.22,119.36,119.5,175919.0,102.9365,103.3714,101.7853,101.9047,175919.0
2022-03-07 09:50:00,119.51,121.69,119.49,121.15,80866.0,101.9132,103.7722,101.8961,103.3117,80866.0
2022-03-07 10:00:00,121.16,121.78,120.84,121.33,166504.0,103.3202,103.8489,103.0474,103.4652,166504.0
2022-03-07 10:10:00,121.32,121.52,121.02,121.33,107843.0,103.4567,103.6272,103.2008,103.4652,107843.0
2022-03-07 10:20:00,121.28,121.75,120.9,121.04,102203.0,103.4226,103.8234,103.0985,103.2179,102203.0
2022-03-07 10:30:00,121.1,121.64,120.76,121.38,129898.0,103.2691,103.7296,102.9791,103.5078,129898.0
2022-03-07 10:40:00,121.4,121.75,120.09,120.25,120910.0,103.5249,103.8234,102.4078,102.5442,120910.0
2022-03-07 10:50:00,120.23,120.38,119.73,119.95,129948.0,102.5272,102.6551,102.1008,102.2884,129948.0
2022-03-07 11:00:00,119.98,120.31,119.66,120.2,69812.0,102.314,102.5954,102.0411,102.5016,69812.0
2022-03-07 11:10:00,120.09,120.56,120.04,120.36,75984.0,102.4078,102.8086,102.3651,102.638,75984.0
2022-03-07 11:20:00,120.35,120.7,120.2,120.64,36119.0,102.6295,102.928,102.5016,102.8768,36119.0
2022-03-07 11:30:00,120.61,120.64,119.51,119.81,37449.0,102.8512,102.8768,101.9132,102.169,37449.0
2022-03-07 11:40:00,119.78,119.78,118.9,119.07,76711.0,102.1434,102.1434,101.393,101.538,76711.0
2022-03-07 11:50:00,119.06,119.08,118.17,118.72,63450.0,101.5294,101.5465,100.7705,101.2395,63450.0
2022-03-07 12:00:00,118.69,118.9,117.99,118.54,62638.0,101.2139,101.393,100.617,101.086,62638.0
2022-03-07 12:10:00,118.54,118.65,117.74,117.75,66338.0,101.086,101.1798,100.4038,100.4123,66338.0
2022-03-07 12:20:00,117.87,118.0,116.81,117.18,53948.0,100.5147,100.6255,99.6107,99.9263,53948.0
2022-03-07 12:30:00,117.18,117.43,116.94,117.12,53827.0,99.9263,100.1394,99.7216,99.8751,53827.0
2022-03-07 12:40:00,117.03,117.09,116.54,116.91,64901.0,99.7983,99.8495,99.3805,99.696,64901.0
2022-03-07 12:50:00,116.87,117.28,116.59,117.16,62090.0,99.6619,100.0115,99.4231,99.9092,62090.0
2022-03-07 13:00:00,117.17,118.15,117.13,118.12,73534.0,99.9177,100.7534,99.8836,100.7278,73534.0
2022-03-07 13:10:00,118.06,118.08,117.28,117.3,61270.0,100.6767,100.6937,100.0115,100.0286,61270.0
2022-03-07 13:20:00,117.36,118.89,117.35,118.73,68943.0,100.0798,101.3845,100.0712,101.248,68943.0
2022-03-07 13:30:00,118.76,119.13,118.73,118.75,88155.0,101.2736,101.5891,101.248,101.2651,88155.0
2022-03-07 13:40:00,118.71,118.83,117.74,118.18,62916.0,101.231,101.3333,100.4038,100.779,62916.0
2022-03-07 13:50:00,118.18,118.65,118.14,118.62,47313.0,100.779,101.1798,100.7449,101.1542,47313.0
2022-03-07 14:00:00,118.6,118.97,118.46,118.87,68428.0,101.1372,101.4527,101.0178,101.3674,68428.0
2022-03-07 14:10:00,118.84,118.96,118.5,118.55,46951.0,101.3418,101.4442,101.0519,101.0945,46951.0
2022-03-07 14:20:00,118.54,118.74,118.34,118.74,62568.0,101.086,101.2566,100.9155,101.2566,62568.0
2022-03-07 14:30:00,118.68,118.75,118.5,118.73,39027.0,101.2054,101.2651,101.0519,101.248,39027.0
2022-03-07 14:40:00,118.73,119.23,118.53,119.2,48154.0,101.248,101.6744,101.0775,101.6488,48154.0
2022-03-07 14:50:00,119.21,119.48,118.84,119.29,36133.0,101.6574,101.8876,101.3418,101.7256,36133.0
2022-03-07 15:00:00,119.27,119.55,119.21,119.47,27055.0,101.7085,101.9473,101.6574,101.8791,27055.0
2022-03-07 15:10:00,119.5,119.75,119.27,119.72,36694.0,101.9047,102.1178,101.7085,102.0923,36694.0
2022-03-07 15:20:00,119.71,119.85,119.28,119.31,45298.0,102.0837,102.2031,101.717,101.7426,45298.0
2022-03-07 15:30:00,119.32,119.77,119.24,119.66,53857.0,101.7512,102.1349,101.6829,102.0411,53857.0
2022-03-07 15:40:00,119.68,120.07,119.64,119.8,94288.0,102.0582,102.3907,102.024,102.1605,94288.0
2022-03-07 15:50:00,119.82,120.5,119.81,120.19,227896.0,102.1775,102.7574,102.169,102.4931,227896.0
2022-03-08 09:30:00,122.0,122.5,120.41,120.96,302068.0,104.0366,104.4629,102.6807,103.1497,302068.0
2022-03-08 09:40:00,120.87,122.0,119.61,120.74,231285.0,103.0729,104.0366,101.9985,102.9621,231285.0
2022-03-08 09:50:00,120.69,121.68,120.69,121.12,201032.0,102.9194,103.7637,102.9194,103.2861,201032.0
2022-03-08 10:00:00,121.07,121.4,120.35,120.42,148938.0,103.2435,103.5249,102.6295,102.6892,148938.0
2022-03-08 10:10:00,120.35,120.42,119.68,120.21,107954.0,102.6295,102.6892,102.0582,102.5101,107954.0
2022-03-08 10:20:00,120.19,120.8,119.91,120.5,113974.0,102.4931,103.0132,102.2543,102.7574,113974.0
2022-03-08 10:30:00,120.5,121.81,120.5,120.68,166535.0,102.7574,103.8745,102.7574,102.9109,166535.0
2022-03-08 10:40:00,120.71,121.44,120.08,120.15,112384.0,102.9365,103.559,102.3993,102.4589,112384.0
2022-03-08 10:50:00,120.2,120.77,120.05,120.77,72447.0,102.5016,102.9877,102.3737,102.9877,72447.0
2022-03-08 11:00:00,120.74,120.74,119.94,120.18,132728.0,102.9621,102.9621,102.2799,102.4845,132728.0
2022-03-08 11:10:00,120.18,120.81,119.71,120.75,89418.0,102.4845,103.0218,102.0837,102.9706,89418.0
2022-03-08 11:20:00,120.71,120.82,120.0,120.01,81189.0,102.9365,103.0303,102.331,102.3396,81189.0
2022-03-08 11:30:00,119.95,121.3,119.87,121.14,108510.0,102.2884,103.4396,102.2202,103.3032,108510.0
2022-03-08 11:40:00,121.13,121.5,120.86,121.34,60802.0,103.2947,103.6102,103.0644,103.4737,60802.0
2022-03-08 11:50:00,121.38,121.95,121.25,121.91,63060.0,103.5078,103.9939,103.397,103.9598,63060.0
2022-03-08 12:00:00,121.9,121.93,121.18,121.48,77404.0,103.9513,103.9769,103.3373,103.5931,77404.0
2022-03-08 12:10:00,121.49,121.51,118.86,118.87,156069.0,103.6016,103.6187,101.3589,101.3674,156069.0
2022-03-08 12:20:00,118.89,119.21,115.93,116.4,260376.0,101.3845,101.6574,98.8603,99.2611,260376.0
2022-03-08 12:30:00,116.34,116.45,113.06,113.08,208091.0,99.2099,99.3037,96.4129,96.4299,208091.0
2022-03-08 12:40:00,113.11,115.99,113.01,114.59,177384.0,96.4555,98.9115,96.3703,97.7176,177384.0
2022-03-08 12:50:00,114.58,115.82,114.38,115.03,210016.0,97.7091,98.7665,97.5385,98.0928,210016.0
2022-03-08 13:00:00,115.02,116.0,114.73,115.66,151933.0,98.0843,98.92,97.837,98.6301,151933.0
2022-03-08 13:10:00,115.72,116.82,115.72,116.5,71658.0,98.6812,99.6193,98.6812,99.3464,71658.0
2022-03-08 13:20:00,116.51,118.04,116.33,117.94,156987.0,99.3549,100.6596,99.2014,100.5744,156987.0
2022-03-08 13:30:00,117.94,118.87,117.88,118.6,110428.0,100.5744,101.3674,100.5232,101.1372,110428.0
2022-03-08 13:40:00,118.59,118.85,117.33,117.71,90178.0,101.1286,101.3504,100.0542,100.3782,90178.0
2022-03-08 13:50:00,117.68,118.61,117.62,118.37,59168.0,100.3526,101.1457,100.3015,100.941,59168.0
2022-03-08 14:00:00,118.38,118.53,117.64,117.93,91998.0,100.9496,101.0775,100.3185,100.5658,91998.0
2022-03-08 14:10:00,117.95,118.02,117.07,117.25,156452.0,100.5829,100.6426,99.8325,99.9859,156452.0
2022-03-08 14:20:00,117.3,117.86,117.27,117.7,79765.0,100.0286,100.5061,100.003,100.3697,79765.0
2022-03-08 14:30:00,117.67,117.83,117.37,117.61,73991.0,100.3441,100.4805,100.0883,100.2929,73991.0
2022-03-08 14:40:00,117.59,118.07,117.28,117.78,65250.0,100.2759,100.6852,100.0115,100.4379,65250.0
2022-03-08 14:50:00,117.79,117.85,117.49,117.68,50316.0,100.4464,100.4976,100.1906,100.3526,50316.0
2022-03-08 15:00:00,117.73,118.39,117.73,118.1,65128.0,100.3953,100.9581,100.3953,100.7108,65128.0
2022-03-08 15:10:00,118.12,118.77,118.11,118.66,77355.0,100.7278,101.2821,100.7193,101.1883,77355.0
2022-03-08 15:20:00,118.63,118.68,117.69,117.72,84302.0,101.1628,101.2054,100.3612,100.3867,84302.0
2022-03-08 15:30:00,117.73,117.89,117.42,117.88,98252.0,100.3953,100.5317,100.1309,100.5232,98252.0
2022-03-08 15:40:00,117.89,118.19,117.63,117.69,205647.0,100.5317,100.7875,100.31,100.3612,205647.0
2022-03-08 15:50:00,117.68,118.05,117.57,117.81,428117.0,100.3526,100.6682,100.2588,100.4635,428117.0
2022-03-09 09:30:00,114.35,114.39,111.93,113.6,194176.0,97.5129,97.5471,95.4493,96.8734,194176.0
2022-03-09 09:40:00,113.64,113.71,111.53,112.34,186432.0,96.9075,96.9672,95.1082,95.7989,186432.0
2022-03-09 09:50:00,112.43,114.32,112.4,113.76,101794.0,95.8757,97.4874,95.8501,97.0098,101794.0
2022-03-09 10:00:00,113.84,115.29,113.21,114.83,95336.0,97.078,98.3145,96.5408,97.9223,95336.0
2022-03-09 10:10:00,114.83,115.23,114.14,114.19,27028.0,97.9223,98.2634,97.3339,97.3765,27028.0
2022-03-09 10:20:00,114.3,114.48,113.59,114.42,39240.0,97.4703,97.6238,96.8649,97.5726,39240.0
2022-03-09 10:30:00,114.47,115.56,114.44,115.34,40225.0,97.6153,98.5448,97.5897,98.3572,40225.0
2022-03-09 10:40:00,115.32,115.92,115.23,115.55,64266.0,98.3401,98.8518,98.2634,98.5363,64266.0
2022-03-09 10:50:00,115.54,116.13,115.5,115.59,47180.0,98.5277,99.0309,98.4936,98.5704,47180.0
2022-03-09 11:00:00,115.58,115.74,115.2,115.31,51678.0,98.5618,98.6983,98.2378,98.3316,51678.0
2022-03-09 11:10:00,115.39,115.92,115.02,115.64,46228.0,98.3998,98.8518,98.0843,98.613,46228.0
2022-03-09 11:20:00,115.65,115.89,115.34,115.79,44337.0,98.6215,98.8262,98.3572,98.7409,44337.0
2022-03-09 11:30:00,115.77,116.15,115.15,115.28,72101.0,98.7239,99.0479,98.1952,98.306,72101.0
2022-03-09 11:40:00,115.28,116.35,114.79,115.82,95558.0,98.306,99.2185,97.8882,98.7665,95558.0
2022-03-09 11:50:00,115.76,116.15,115.28,116.0,61371.0,98.7153,99.0479,98.306,98.92,61371.0
2022-03-09 12:00:00,116.07,116.33,115.42,115.69,51817.0,98.9797,99.2014,98.4254,98.6556,51817.0
2022-03-09 12:10:00,115.7,115.71,114.99,115.65,34049.0,98.6642,98.6727,98.0587,98.6215,34049.0
2022-03-09 12:20:00,115.62,116.06,115.13,115.22,28336.0,98.596,98.9712,98.1781,98.2548,28336.0
2022-03-09 12:30:00,115.25,115.29,112.5,112.5,106128.0,98.2804,98.3145,95.9353,95.9353,106128.0
2022-03-09 12:40:00,112.52,113.71,112.2,113.59,88230.0,95.9524,96.9672,95.6795,96.8649,88230.0
2022-03-09 12:50:00,113.65,114.06,113.49,113.98,66187.0,96.916,97.2656,96.7796,97.1974,66187.0
2022-03-09 13:00:00,113.88,115.0,113.76,114.67,93228.0,97.1122,98.0672,97.0098,97.7858,93228.0
2022-03-09 13:10:00,114.58,114.58,113.64,113.86,75506.0,97.7091,97.7091,96.9075,97.0951,75506.0
2022-03-09 13:20:00,113.85,113.85,112.92,113.38,38854.0,97.0866,97.0866,96.2935,96.6858,38854.0
2022-03-09 13:30:00,113.44,113.83,112.86,113.83,63681.0,96.7369,97.0695,96.2423,97.0695,63681.0
2022-03-09 13:40:00,113.76,113.82,113.28,113.4,78967.0,97.0098,97.061,96.6005,96.7028,78967.0
2022-03-09 13:50:00,113.38,113.38,112.61,112.75,59047.0,96.6858,96.6858,96.0291,96.1485,59047.0
2022-03-09 14:00:00,112.72,113.02,112.07,112.45,82360.0,96.123,96.3788,95.5687,95.8927,82360.0
2022-03-09 14:10:00,112.47,113.05,112.25,112.76,100632.0,95.9098,96.4044,95.7222,96.1571,100632.0
2022-03-09 14:20:00,112.73,113.5,112.73,112.94,75561.0,96.1315,96.7881,96.1315,96.3106,75561.0
2022-03-09 14:30:00,112.97,113.16,112.67,112.91,59971.0,96.3361,96.4982,96.0803,96.285,59971.0
2022-03-09 14:40:00,112.89,113.8,112.78,113.72,98919.0,96.2679,97.0439,96.1741,96.9757,98919.0
2022-03-09 14:50:00,113.7,114.15,113.7,113.92,72426.0,96.9587,97.3424,96.9587,97.1463,72426.0
2022-03-09 15:00:00,113.97,114.18,113.43,113.8,93737.0,97.1889,97.368,96.7284,97.0439,93737.0
2022-03-09 15:10:00,113.84,114.25,113.7,113.85,161271.0,97.078,97.4277,96.9587,97.0866,161271.0
2022-03-09 15:20:00,113.87,114.08,113.78,113.9,104596.0,97.1036,97.2827,97.0269,97.1292,104596.0
2022-03-09 15:30:00,113.88,114.45,113.77,114.35,96751.0,97.1122,97.5982,97.0183,97.5129,96751.0
2022-03-09 15:40:00,114.35,114.52,113.55,113.71,142120.0,97.5129,97.6579,96.8307,96.9672,142120.0
2022-03-09 15:50:00,113.77,114.06,113.69,113.77,389285.0,97.0183,97.2656,96.9501,97.0183,389285.0
2022-03-10 09:30:00,115.37,116.66,115.1,115.5,171349.0,98.3828,99.4828,98.1525,98.4936,171349.0
2022-03-10 09:40:00,115.46,115.46,114.32,114.99,54032.0,98.4595,98.4595,97.4874,98.0587,54032.0
2022-03-10 09:50:00,114.81,115.13,113.99,114.97,96336.0,97.9052,98.1781,97.206,98.0417,96336.0
2022-03-10 10:00:00,115.03,116.18,115.03,115.45,74047.0,98.0928,99.0735,98.0928,98.451,74047.0
2022-03-10 10:10:00,115.47,115.59,114.03,114.66,59852.0,98.468,98.5704,97.2401,97.7773,59852.0
2022-03-10 10:20:00,114.64,116.4,114.55,115.95,88793.0,97.7602,99.2611,97.6835,98.8774,88793.0
2022-03-10 10:30:00,116.24,116.84,116.14,116.73,48635.0,99.1247,99.6363,99.0394,99.5425,48635.0
2022-03-10 10:40:00,116.77,116.84,116.0,116.67,52977.0,99.5766,99.6363,98.92,99.4913,52977.0
2022-03-10 10:50:00,116.64,117.56,116.53,117.22,70082.0,99.4658,100.2503,99.372,99.9604,70082.0
2022-03-10 11:00:00,117.18,118.04,117.18,117.68,71298.0,99.9263,100.6596,99.9263,100.3526,71298.0
2022-03-10 11:10:00,117.72,117.84,117.15,117.57,69991.0,100.3867,100.4891,99.9007,100.2588,69991.0
2022-03-10 11:20:00,117.56,118.59,117.29,118.24,95503.0,100.2503,101.1286,100.0201,100.8302,95503.0
2022-03-10 11:30:00,118.23,118.35,117.51,117.56,47328.0,100.8217,100.924,100.2077,100.2503,47328.0
2022-03-10 11:40:00,117.42,117.94,117.3,117.91,43990.0,100.1309,100.5744,100.0286,100.5488,43990.0
2022-03-10 11:50:00,117.91,118.12,117.72,117.73,45597.0,100.5488,100.7278,100.3867,100.3953,45597.0
2022-03-10 12:00:00,117.72,118.41,117.61,118.37,45138.0,100.3867,100.9751,100.2929,100.941,45138.0
2022-03-10 12:10:00,118.36,119.03,118.31,118.51,60176.0,100.9325,101.5039,100.8899,101.0604,60176.0
2022-03-10 12:20:00,118.51,119.43,118.35,119.26,103057.0,101.0604,101.845,100.924,101.7,103057.0
2022-03-10 12:30:00,119.23,119.55,118.98,119.16,88840.0,101.6744,101.9473,101.4612,101.6147,88840.0
2022-03-10 12:40:00,119.17,119.21,117.99,118.04,83792.0,101.6232,101.6574,100.617,100.6596,83792.0
2022-03-10 12:50:00,118.06,118.71,118.05,118.54,50995.0,100.6767,101.231,100.6682,101.086,50995.0
2022-03-10 13:00:00,118.61,118.93,118.24,118.93,50974.0,101.1457,101.4186,100.8302,101.4186,50974.0
2022-03-10 13:10:00,118.87,119.28,118.87,119.05,64433.0,101.3674,101.717,101.3674,101.5209,64433.0
2022-03-10 13:20:00,119.06,119.3,118.99,119.27,54603.0,101.5294,101.7341,101.4697,101.7085,54603.0
2022-03-10 13:30:00,119.25,119.28,118.8,119.04,50315.0,101.6915,101.717,101.3077,101.5124,50315.0
2022-03-10 13:40:00,119.0,119.2,118.68,119.14,58135.0,101.4783,101.6488,101.2054,101.5977,58135.0
2022-03-10 13:50:00,119.16,119.51,119.03,119.35,76171.0,101.6147,101.9132,101.5039,101.7767,76171.0
2022-03-10 14:00:00,119.33,119.68,119.33,119.52,59115.0,101.7597,102.0582,101.7597,101.9217,59115.0
2022-03-10 14:10:00,119.51,119.87,119.18,119.84,50710.0,101.9132,102.2202,101.6318,102.1946,50710.0
2022-03-10 14:20:00,119.8,119.98,119.63,119.63,69567.0,102.1605,102.314,102.0155,102.0155,69567.0
2022-03-10 14:30:00,119.66,120.22,119.56,120.2,75827.0,102.0411,102.5186,101.9558,102.5016,75827.0
2022-03-10 14:40:00,120.21,120.51,120.1,120.47,58823.0,102.5101,102.7659,102.4163,102.7318,58823.0
2022-03-10 14:50:00,120.49,120.49,119.61,119.81,61526.0,102.7489,102.7489,101.9985,102.169,61526.0
2022-03-10 15:00:00,119.83,119.91,119.49,119.57,53122.0,102.1861,102.2543,101.8961,101.9643,53122.0
2022-03-10 15:10:00,119.59,120.05,119.52,119.96,56990.0,101.9814,102.3737,101.9217,102.2969,56990.0
2022-03-10 15:20:00,119.94,120.55,119.92,120.44,102469.0,102.2799,102.8001,102.2628,102.7062,102469.0
2022-03-10 15:30:00,120.51,120.57,119.38,119.55,137342.0,102.7659,102.8171,101.8023,101.9473,137342.0
2022-03-10 15:40:00,119.56,120.01,119.36,119.99,158656.0,101.9558,102.3396,101.7853,102.3225,158656.0
2022-03-10 15:50:00,120.0,120.27,119.84,119.89,415760.0,102.331,102.5613,102.1946,102.2372,415760.0
2022-03-11 09:30:00,117.82,119.21,116.9,119.21,138597.0,100.472,101.6574,99.6875,101.6574,138597.0
2022-03-11 09:40:00,119.03,119.31,116.63,116.82,66768.0,101.5039,101.7426,99.4572,99.6193,66768.0
2022-03-11 09:50:00,116.89,117.59,116.17,116.26,78672.0,99.679,100.2759,99.065,99.1417,78672.0
2022-03-11 10:00:00,116.32,116.38,115.3,115.79,123843.0,99.1929,99.244,98.3231,98.7409,123843.0
2022-03-11 10:10:00,115.76,116.75,115.52,116.61,67082.0,98.7153,99.5596,98.5107,99.4402,67082.0
2022-03-11 10:20:00,116.43,116.48,115.7,116.15,60260.0,99.2867,99.3293,98.6642,99.0479,60260.0
2022-03-11 10:30:00,116.15,116.31,115.91,116.08,48747.0,99.0479,99.1844,98.8433,98.9882,48747.0
2022-03-11 10:40:00,116.05,116.33,115.77,116.25,79255.0,98.9626,99.2014,98.7239,99.1332,79255.0
2022-03-11 10:50:00,116.3,116.94,116.2,116.71,45700.0,99.1758,99.7216,99.0906,99.5255,45700.0
2022-03-11 11:00:00,116.78,117.42,116.78,117.09,73847.0,99.5852,100.1309,99.5852,99.8495,73847.0
2022-03-11 11:10:00,117.05,117.17,116.69,116.94,35850.0,99.8154,99.9177,99.5084,99.7216,35850.0
2022-03-11 11:20:00,117.07,117.09,116.7,116.74,41738.0,99.8325,99.8495,99.5169,99.551,41738.0
2022-03-11 11:30:00,116.64,117.26,116.64,117.06,44522.0,99.4658,99.9945,99.4658,99.8239,44522.0
2022-03-11 11:40:00,116.96,117.4,116.96,117.03,29874.0,99.7386,100.1139,99.7386,99.7983,29874.0
2022-03-11 11:50:00,117.05,117.24,116.55,116.55,40870.0,99.8154,99.9774,99.389,99.389,40870.0
2022-03-11 12:00:00,116.54,116.74,116.45,116.71,21004.0,99.3805,99.551,99.3037,99.5255,21004.0
2022-03-11 12:10:00,116.69,117.07,116.49,117.06,38451.0,99.5084,99.8325,99.3379,99.8239,38451.0
2022-03-11 12:20:00,117.07,117.36,117.07,117.16,36101.0,99.8325,100.0798,99.8325,99.9092,36101.0
2022-03-11 12:30:00,117.18,117.41,117.02,117.03,41518.0,99.9263,100.1224,99.7898,99.7983,41518.0
2022-03-11 12:40:00,117.07,117.35,116.97,117.17,24275.0,99.8325,100.0712,99.7472,99.9177,24275.0
2022-03-11 12:50:00,117.14,117.36,116.99,117.27,19877.0,99.8921,100.0798,99.7642,100.003,19877.0
2022-03-11 13:00:00,117.29,117.62,117.2,117.5,28559.0,100.0201,100.3015,99.9433,100.1991,28559.0
2022-03-11 13:10:00,117.53,118.21,117.53,118.21,33533.0,100.2247,100.8046,100.2247,100.8046,33533.0
2022-03-11 13:20:00,118.19,118.44,117.92,118.41,44376.0,100.7875,101.0007,100.5573,100.9751,44376.0
2022-03-11 13:30:00,118.4,118.43,117.93,118.16,46648.0,100.9666,100.9922,100.5658,100.762,46648.0
2022-03-11 13:40:00,118.16,118.25,117.9,117.91,33493.0,100.762,100.8387,100.5402,100.5488,33493.0
2022-03-11 13:50:00,117.84,118.23,117.7,118.12,29694.0,100.4891,100.8217,100.3697,100.7278,29694.0
2022-03-11 14:00:00,118.11,118.17,117.76,117.97,30862.0,100.7193,100.7705,100.4209,100.5999,30862.0
2022-03-11 14:10:00,117.97,118.14,117.82,118.09,61871.0,100.5999,100.7449,100.472,100.7023,61871.0
2022-03-11 14:20:00,118.1,118.38,117.93,118.3,34521.0,100.7108,100.9496,100.5658,100.8813,34521.0
2022-03-11 14:30:00,118.29,118.68,118.28,118.54,38453.0,100.8728,101.2054,100.8643,101.086,38453.0
2022-03-11 14:40:00,118.52,118.69,118.27,118.38,33504.0,101.069,101.2139,100.8558,100.9496,33504.0
2022-03-11 14:50:00,118.44,118.44,118.07,118.16,35195.0,101.0007,101.0007,100.6852,100.762,35195.0
2022-03-11 15:00:00,118.14,118.15,117.41,117.42,42951.0,100.7449,100.7534,100.1224,100.1309,42951.0
2022-03-11 15:10:00,117.43,117.66,117.41,117.61,25892.0,100.1394,100.3356,100.1224,100.2929,25892.0
2022-03-11 15:20:00,117.63,117.67,117.15,117.16,32582.0,100.31,100.3441,99.9007,99.9092,32582.0
2022-03-11 15:30:00,117.17,117.21,116.79,117.0,63242.0,99.9177,99.9518,99.5937,99.7728,63242.0
2022-03-11 15:40:00,117.0,117.19,116.89,116.91,100559.0,99.7728,99.9348,99.679,99.696,100559.0
2022-03-11 15:50:00,116.89,117.27,116.6,116.67,318706.0,99.679,100.003,99.4317,99.4913,318706.0
2022-03-14 09:30:00,118.11,118.71,113.31,113.82,322645.0,101.5888,102.1049,97.4602,97.8989,322645.0
2022-03-14 09:40:00,113.83,114.65,112.92,113.62,204650.0,97.9075,98.6128,97.1248,97.7269,204650.0
2022-03-14 09:50:00,113.69,113.91,112.04,113.24,211406.0,97.7871,97.9763,96.3679,97.4,211406.0
2022-03-14 10:00:00,113.23,113.3,111.84,112.55,199341.0,97.3914,97.4516,96.1958,96.8065,199341.0
2022-03-14 10:10:00,112.6,113.13,112.45,113.08,162017.0,96.8495,97.3054,96.7205,97.2624,162017.0
2022-03-14 10:20:00,113.1,115.23,112.92,115.0,123530.0,97.2796,99.1116,97.1248,98.9138,123530.0
2022-03-14 10:30:00,114.96,115.51,114.56,114.57,157831.0,98.8794,99.3525,98.5354,98.544,157831.0
2022-03-14 10:40:00,114.53,115.5,114.16,115.5,133137.0,98.5096,99.3439,98.1913,99.3439,133137.0
2022-03-14 10:50:00,115.47,116.05,115.4,115.9,167276.0,99.3181,99.8169,99.2579,99.6879,167276.0
2022-03-14 11:00:00,115.89,116.44,115.49,116.44,121322.0,99.6793,100.1524,99.3353,100.1524,121322.0
2022-03-14 11:10:00,116.5,117.54,116.46,117.22,120482.0,100.204,101.0985,100.1696,100.8233,120482.0
2022-03-14 11:20:00,117.2,117.22,116.09,116.11,95031.0,100.8061,100.8233,99.8513,99.8686,95031.0
2022-03-14 11:30:00,116.11,116.36,115.58,115.64,96675.0,99.8686,100.0836,99.4127,99.4643,96675.0
2022-03-14 11:40:00,115.63,115.89,115.25,115.25,64091.0,99.4557,99.6793,99.1288,99.1288,64091.0
2022-03-14 11:50:00,115.23,116.05,115.05,115.96,64849.0,99.1116,99.8169,98.9568,99.7395,64849.0
2022-03-14 12:00:00,116.0,116.06,115.27,115.98,72766.0,99.7739,99.8255,99.1461,99.7567,72766.0
2022-03-14 12:10:00,116.04,116.32,115.72,116.08,68873.0,99.8083,100.0492,99.5331,99.8427,68873.0
2022-03-14 12:20:00,116.08,116.16,115.52,115.6,62363.0,99.8427,99.9116,99.3611,99.4299,62363.0
2022-03-14 12:30:00,115.55,116.18,115.51,116.02,88929.0,99.3869,99.9288,99.3525,99.7911,88929.0
2022-03-14 12:40:00,116.03,116.41,115.9,116.26,59301.0,99.7997,100.1266,99.6879,99.9976,59301.0
2022-03-14 12:50:00,116.31,116.41,115.97,115.99,54857.0,100.0406,100.1266,99.7481,99.7653,54857.0
2022-03-14 13:00:00,115.98,116.14,115.8,116.12,42196.0,99.7567,99.8944,99.6019,99.8772,42196.0
2022-03-14 13:10:00,116.09,116.73,116.01,116.68,65209.0,99.8513,100.4018,99.7825,100.3588,65209.0
2022-03-14 13:20:00,116.72,116.82,116.21,116.25,37079.0,100.3932,100.4792,99.9546,99.989,37079.0
2022-03-14 13:30:00,116.24,116.28,115.64,115.65,50405.0,99.9804,100.0148,99.4643,99.4729,50405.0
2022-03-14 13:40:00,115.69,115.84,114.96,115.05,69787.0,99.5073,99.6363,98.8794,98.9568,69787.0
2022-03-14 13:50:00,115.04,115.09,114.56,115.03,46349.0,98.9482,98.9912,98.5354,98.9396,46349.0
2022-03-14 14:00:00,115.01,115.19,114.67,114.77,54918.0,98.9224,99.0772,98.63,98.716,54918.0
2022-03-14 14:10:00,114.8,115.1,114.68,115.03,56059.0,98.7418,98.9998,98.6386,98.9396,56059.0
2022-03-14 14:20:00,115.01,115.32,114.75,114.75,55948.0,98.9224,99.1891,98.6988,98.6988,55948.0
2022-03-14 14:30:00,114.72,115.09,114.71,114.8,46785.0,98.673,98.9912,98.6644,98.7418,46785.0
2022-03-14 14:40:00,114.84,114.84,114.07,114.22,73645.0,98.7762,98.7762,98.1139,98.2429,73645.0
2022-03-14 14:50:00,114.25,114.44,113.8,114.37,69985.0,98.2687,98.4322,97.8817,98.3719,69985.0
2022-03-14 15:00:00,114.42,114.9,114.39,114.82,54655.0,98.4149,98.8278,98.3891,98.759,54655.0
2022-03-14 15:10:00,114.81,115.07,114.75,114.88,55963.0,98.7504,98.974,98.6988,98.8106,55963.0
2022-03-14 15:20:00,114.89,115.18,114.81,115.12,64152.0,98.8192,99.0686,98.7504,99.017,64152.0
2022-03-14 15:30:00,115.15,115.23,114.8,115.04,104542.0,99.0428,99.1116,98.7418,98.9482,104542.0
2022-03-14 15:40:00,115.02,115.56,114.94,115.5,93282.0,98.931,99.3955,98.8622,99.3439,93282.0
2022-03-14 15:50:00,115.5,115.98,115.3,115.8,292083.0,99.3439,99.7567,99.1719,99.6019,292083.0
2022-03-15 09:30:00,110.21,112.76,110.0,112.64,281925.0,94.7938,96.9871,94.6132,96.8839,281925.0
2022-03-15 09:40:00,112.64,112.99,111.51,111.7,171501.0,96.8839,97.185,95.912,96.0754,171501.0
2022-03-15 09:50:00,111.69,112.4,111.33,111.78,115858.0,96.0668,96.6775,95.7572,96.1442,115858.0
2022-03-15 10:00:00,111.8,112.19,111.43,111.6,104810.0,96.1614,96.4969,95.8432,95.9894,104810.0
2022-03-15 10:10:00,111.57,111.62,110.68,111.46,86660.0,95.9636,96.0066,95.1981,95.869,86660.0
2022-03-15 10:20:00,111.43,112.1,111.41,111.65,84600.0,95.8432,96.4195,95.826,96.0324,84600.0
2022-03-15 10:30:00,111.61,112.92,111.53,112.22,99675.0,95.998,97.1248,95.9292,96.5227,99675.0
2022-03-15 10:40:00,112.22,113.16,112.2,113.06,58966.0,96.5227,97.3312,96.5055,97.2452,58966.0
2022-03-15 10:50:00,112.98,113.05,112.31,112.37,76802.0,97.1764,97.2366,96.6001,96.6517,76802.0
2022-03-15 11:00:00,112.34,112.61,112.0,112.19,66702.0,96.6259,96.8581,96.3335,96.4969,66702.0
2022-03-15 11:10:00,112.15,112.32,111.85,112.28,34295.0,96.4625,96.6087,96.2044,96.5743,34295.0
2022-03-15 11:20:00,112.36,112.75,112.2,112.55,50977.0,96.6431,96.9785,96.5055,96.8065,50977.0
2022-03-15 11:30:00,112.57,113.17,112.46,113.17,47966.0,96.8237,97.3398,96.7291,97.3398,47966.0
2022-03-15 11:40:00,113.15,114.2,112.94,113.83,54734.0,97.3226,98.2257,97.142,97.9075,54734.0
2022-03-15 11:50:00,113.83,114.44,113.8,114.42,45661.0,97.9075,98.4322,97.8817,98.4149,45661.0
2022-03-15 12:00:00,114.42,114.55,114.14,114.26,49423.0,98.4149,98.5268,98.1741,98.2773,49423.0
2022-03-15 12:10:00,114.32,114.95,114.22,114.76,40383.0,98.3289,98.8708,98.2429,98.7074,40383.0
2022-03-15 12:20:00,114.81,114.99,114.49,114.78,101789.0,98.7504,98.9052,98.4752,98.7246,101789.0
2022-03-15 12:30:00,114.73,114.87,114.41,114.61,114439.0,98.6816,98.802,98.4063,98.5784,114439.0
2022-03-15 12:40:00,114.57,114.75,114.41,114.55,52626.0,98.544,98.6988,98.4063,98.5268,52626.0
2022-03-15 12:50:00,114.53,114.73,114.47,114.7,40576.0,98.5096,98.6816,98.458,98.6558,40576.0
2022-03-15 13:00:00,114.72,114.79,114.44,114.49,100471.0,98.673,98.7332,98.4322,98.4752,100471.0
2022-03-15 13:10:00,114.45,114.64,114.0,114.06,105964.0,98.4408,98.6042,98.0537,98.1053,105964.0
2022-03-15 13:20:00,114.09,114.68,114.03,114.12,54095.0,98.1311,98.6386,98.0795,98.1569,54095.0
2022-03-15 13:30:00,114.07,114.1,113.62,113.79,28225.0,98.1139,98.1397,97.7269,97.8731,28225.0
2022-03-15 13:40:00,113.77,114.22,113.75,114.09,34377.0,97.8559,98.2429,97.8387,98.1311,34377.0
2022-03-15 13:50:00,114.12,114.48,114.12,114.23,33873.0,98.1569,98.4666,98.1569,98.2515,33873.0
2022-03-15 14:00:00,114.23,114.35,114.03,114.22,31466.0,98.2515,98.3547,98.0795,98.2429,31466.0
2022-03-15 14:10:00,114.22,114.29,113.87,113.92,44529.0,98.2429,98.3031,97.9419,97.9849,44529.0
2022-03-15 14:20:00,113.95,114.21,113.75,114.11,37143.0,98.0107,98.2343,97.8387,98.1483,37143.0
2022-03-15 14:30:00,114.15,114.32,113.9,114.02,41412.0,98.1827,98.3289,97.9677,98.0709,41412.0
2022-03-15 14:40:00,114.05,114.2,113.94,114.19,32323.0,98.0967,98.2257,98.0021,98.2171,32323.0
2022-03-15 14:50:00,114.23,114.4,113.99,114.1,40834.0,98.2515,98.3977,98.0451,98.1397,40834.0
2022-03-15 15:00:00,114.12,114.18,113.91,113.93,45182.0,98.1569,98.2085,97.9763,97.9935,45182.0
2022-03-15 15:10:00,113.98,114.21,113.93,114.04,46583.0,98.0365,98.2343,97.9935,98.0881,46583.0
2022-03-15 15:20:00,114.05,114.16,113.88,113.95,52063.0,98.0967,98.1913,97.9505,98.0107,52063.0
2022-03-15 15:30:00,113.98,114.03,113.68,113.83,62239.0,98.0365,98.0795,97.7785,97.9075,62239.0
2022-03-15 15:40:00,113.84,113.93,113.39,113.9,96518.0,97.9161,97.9935,97.529,97.9677,96518.0
2022-03-15 15:50:00,113.85,114.0,113.42,113.82,311683.0,97.9247,98.0537,97.5548,97.8989,311683.0
2022-03-16 09:30:00,113.29,113.78,112.9,113.58,210071.0,97.443,97.8645,97.1076,97.6924,210071.0
2022-03-16 09:40:00,113.51,113.6,112.3,112.5,76430.0,97.6322,97.7096,96.5915,96.7635,76430.0
2022-03-16 09:50:00,112.56,113.25,112.46,113.12,97982.0,96.8151,97.4086,96.7291,97.2968,97982.0
2022-03-16 10:00:00,113.18,113.59,113.07,113.38,83436.0,97.3484,97.701,97.2538,97.5204,83436.0
2022-03-16 10:10:00,113.41,113.63,112.82,112.87,123100.0,97.5462,97.7355,97.0388,97.0818,123100.0
2022-03-16 10:20:00,112.88,113.01,112.36,112.36,97538.0,97.0904,97.2022,96.6431,96.6431,97538.0
2022-03-16 10:30:00,112.38,112.38,111.5,111.92,87618.0,96.6603,96.6603,95.9034,96.2646,87618.0
2022-03-16 10:40:00,111.89,112.64,111.75,111.77,86398.0,96.2388,96.8839,96.1184,96.1356,86398.0
2022-03-16 10:50:00,111.78,111.96,111.43,111.88,70889.0,96.1442,96.2991,95.8432,96.2302,70889.0
2022-03-16 11:00:00,111.88,112.22,111.81,112.08,53560.0,96.2302,96.5227,96.17,96.4023,53560.0
2022-03-16 11:10:00,112.09,112.37,111.64,112.22,39277.0,96.4109,96.6517,96.0238,96.5227,39277.0
2022-03-16 11:20:00,112.27,112.43,112.05,112.14,35100.0,96.5657,96.7033,96.3765,96.4539,35100.0
2022-03-16 11:30:00,112.09,112.27,111.76,112.1,45681.0,96.4109,96.5657,96.127,96.4195,45681.0
2022-03-16 11:40:00,112.11,112.7,112.11,112.61,55932.0,96.4281,96.9355,96.4281,96.8581,55932.0
2022-03-16 11:50:00,112.58,113.08,112.53,112.91,54119.0,96.8323,97.2624,96.7893,97.1162,54119.0
2022-03-16 12:00:00,112.91,113.2,112.7,113.03,58224.0,97.1162,97.3656,96.9355,97.2194,58224.0
2022-03-16 12:10:00,112.94,113.01,112.72,112.85,28488.0,97.142,97.2022,96.9527,97.0646,28488.0
2022-03-16 12:20:00,112.86,113.04,112.71,113.0,55512.0,97.0732,97.228,96.9441,97.1936,55512.0
2022-03-16 12:30:00,112.94,113.22,112.9,113.13,41853.0,97.142,97.3828,97.1076,97.3054,41853.0
2022-03-16 12:40:00,113.11,113.14,112.83,112.94,37066.0,97.2882,97.314,97.0474,97.142,37066.0
2022-03-16 12:50:00,112.93,113.05,112.7,113.03,50395.0,97.1334,97.2366,96.9355,97.2194,50395.0
2022-03-16 13:00:00,113.02,113.06,112.7,112.83,46498.0,97.2108,97.2452,96.9355,97.0474,46498.0
2022-03-16 13:10:00,112.82,113.08,112.82,112.99,39648.0,97.0388,97.2624,97.0388,97.185,39648.0
2022-03-16 13:20:00,113.0,113.09,112.87,112.97,46020.0,97.1936,97.271,97.0818,97.1678,46020.0
2022-03-16 13:30:00,112.98,113.29,112.98,113.08,46603.0,97.1764,97.443,97.1764,97.2624,46603.0
2022-03-16 13:40:00,113.08,113.08,112.84,112.92,26723.0,97.2624,97.2624,97.056,97.1248,26723.0
2022-03-16 13:50:00,112.93,113.44,112.88,113.09,183073.0,97.1334,97.572,97.0904,97.271,183073.0
2022-03-16 14:00:00,113.08,113.08,112.62,112.63,107193.0,97.2624,97.2624,96.8667,96.8753,107193.0
2022-03-16 14:10:00,112.63,113.04,112.63,113.01,49386.0,96.8753,97.228,96.8753,97.2022,49386.0
2022-03-16 14:20:00,113.0,113.02,112.42,112.42,49806.0,97.1936,97.2108,96.6947,96.6947,49806.0
2022-03-16 14:30:00,112.4,112.41,111.8,112.41,65512.0,96.6775,96.6861,96.1614,96.6861,65512.0
2022-03-16 14:40:00,112.41,112.77,112.07,112.29,83739.0,96.6861,96.9957,96.3937,96.5829,83739.0
2022-03-16 14:50:00,112.28,112.3,111.38,111.84,97336.0,96.5743,96.5915,95.8002,96.1958,97336.0
2022-03-16 15:00:00,111.85,112.58,111.85,112.12,52773.0,96.2044,96.8323,96.2044,96.4367,52773.0
2022-03-16 15:10:00,112.14,112.5,112.0,112.34,68009.0,96.4539,96.7635,96.3335,96.6259,68009.0
2022-03-16 15:20:00,112.36,112.66,112.29,112.52,69110.0,96.6431,96.9011,96.5829,96.7807,69110.0
2022-03-16 15:30:00,112.52,112.88,112.44,112.86,81177.0,96.7807,97.0904,96.7119,97.0732,81177.0
2022-03-16 15:40:00,112.84,112.9,112.59,112.72,132548.0,97.056,97.1076,96.8409,96.9527,132548.0
2022-03-16 15:50:00,112.76,113.14,112.67,113.01,241102.0,96.9871,97.314,96.9097,97.2022,241102.0
2022-03-17 09:30:00,115.0,116.78,114.3,116.56,230226.0,98.9138,100.4448,98.3117,100.2556,230226.0
2022-03-17 09:40:00,116.55,116.83,115.54,115.54,115376.0,100.247,100.4878,99.3783,99.3783,115376.0
2022-03-17 09:50:00,115.55,115.89,115.19,115.45,65846.0,99.3869,99.6793,99.0772,99.3009,65846.0
2022-03-17 10:00:00,115.55,115.91,114.9,115.75,73596.0,99.3869,99.6965,98.8278,99.5589,73596.0
2022-03-17 10:10:00,115.72,116.64,115.67,116.59,179644.0,99.5331,100.3244,99.4901,100.2814,179644.0
2022-03-17 10:20:00,116.58,116.58,115.79,115.82,122466.0,100.2728,100.2728,99.5933,99.6191,122466.0
2022-03-17 10:30:00,115.92,115.99,115.52,115.87,61427.0,99.7051,99.7653,99.3611,99.6621,61427.0
2022-03-17 10:40:00,115.83,116.09,115.64,115.87,72636.0,99.6277,99.8513,99.4643,99.6621,72636.0
2022-03-17 10:50:00,115.91,115.99,115.45,115.77,80351.0,99.6965,99.7653,99.3009,99.5761,80351.0
2022-03-17 11:00:00,115.77,116.12,115.58,115.64,75052.0,99.5761,99.8772,99.4127,99.4643,75052.0
2022-03-17 11:10:00,115.65,116.07,115.65,116.02,74068.0,99.4729,99.8341,99.4729,99.7911,74068.0
2022-03-17 11:20:00,116.1,116.64,116.1,116.64,30523.0,99.8599,100.3244,99.8599,100.3244,30523.0
2022-03-17 11:30:00,116.65,116.98,116.51,116.91,22964.0,100.333,100.6169,100.2126,100.5566,22964.0
2022-03-17 11:40:00,116.92,117.43,116.77,117.4,42528.0,100.5652,101.0039,100.4362,100.9781,42528.0
2022-03-17 11:50:00,117.38,117.8,117.3,117.75,56755.0,100.9609,101.3222,100.8921,101.2791,56755.0
2022-03-17 12:00:00,117.79,117.83,117.52,117.7,31233.0,101.3136,101.348,101.0813,101.2361,31233.0
2022-03-17 12:10:00,117.75,117.86,117.64,117.76,19695.0,101.2791,101.3738,101.1845,101.2877,19695.0
2022-03-17 12:20:00,117.72,117.89,117.62,117.7,29285.0,101.2533,101.3996,101.1673,101.2361,29285.0
2022-03-17 12:30:00,117.7,117.74,117.31,117.57,28514.0,101.2361,101.2705,100.9007,101.1243,28514.0
2022-03-17 12:40:00,117.57,117.72,117.48,117.62,37419.0,101.1243,101.2533,101.0469,101.1673,37419.0
2022-03-17 12:50:00,117.59,117.63,117.09,117.28,90234.0,101.1415,101.1759,100.7115,100.8749,90234.0
2022-03-17 13:00:00,117.25,117.55,117.13,117.45,61331.0,100.8491,101.1071,100.7459,101.0211,61331.0
2022-03-17 13:10:00,117.46,117.65,117.41,117.55,28384.0,101.0297,101.1931,100.9867,101.1071,28384.0
2022-03-17 13:20:00,117.54,117.6,117.24,117.34,45396.0,101.0985,101.1501,100.8405,100.9265,45396.0
2022-03-17 13:30:00,117.33,117.41,116.99,117.27,23941.0,100.9179,100.9867,100.6255,100.8663,23941.0
2022-03-17 13:40:00,117.29,117.41,117.16,117.27,29190.0,100.8835,100.9867,100.7717,100.8663,29190.0
2022-03-17 13:50:00,117.28,117.53,117.15,117.4,22591.0,100.8749,101.0899,100.7631,100.9781,22591.0
2022-03-17 14:00:00,117.4,117.61,117.24,117.6,29237.0,100.9781,101.1587,100.8405,101.1501,29237.0
2022-03-17 14:10:00,117.6,117.63,117.32,117.57,26498.0,101.1501,101.1759,100.9093,101.1243,26498.0
2022-03-17 14:20:00,117.54,117.81,117.54,117.7,45144.0,101.0985,101.3308,101.0985,101.2361,45144.0
2022-03-17 14:30:00,117.7,117.9,117.55,117.59,29884.0,101.2361,101.4082,101.1071,101.1415,29884.0
2022-03-17 14:40:00,117.59,117.69,117.48,117.68,56847.0,101.1415,101.2275,101.0469,101.2189,56847.0
2022-03-17 14:50:00,117.67,117.98,117.63,117.95,101991.0,101.2103,101.477,101.1759,101.4512,101991.0
2022-03-17 15:00:00,117.95,118.14,117.88,118.0,40763.0,101.4512,101.6146,101.391,101.4942,40763.0
2022-03-17 15:10:00,118.01,118.02,117.69,117.78,41016.0,101.5028,101.5114,101.2275,101.305,41016.0
2022-03-17 15:20:00,117.8,118.04,117.72,118.02,30766.0,101.3222,101.5286,101.2533,101.5114,30766.0
2022-03-17 15:30:00,118.06,118.25,118.04,118.23,41948.0,101.5458,101.7092,101.5286,101.692,41948.0
2022-03-17 15:40:00,118.26,118.5,118.25,118.32,97474.0,101.7178,101.9242,101.7092,101.7694,97474.0
2022-03-17 15:50:00,118.3,118.48,117.66,117.86,225862.0,101.7522,101.907,101.2017,101.3738,225862.0
2022-03-18 09:30:00,118.59,119.6,118.14,119.15,915894.0,102.0016,102.8704,101.6146,102.4833,915894.0
2022-03-18 09:40:00,119.2,119.94,119.19,119.77,63139.0,102.5263,103.1628,102.5177,103.0166,63139.0
2022-03-18 09:50:00,119.9,120.35,119.76,119.76,91237.0,103.1284,103.5155,103.008,103.008,91237.0
2022-03-18 10:00:00,119.7,119.95,119.41,119.49,88572.0,102.9564,103.1714,102.7069,102.7758,88572.0
2022-03-18 10:10:00,119.47,119.6,118.13,118.21,87610.0,102.7586,102.8704,101.606,101.6748,87610.0
2022-03-18 10:20:00,118.21,118.23,117.61,117.62,70172.0,101.6748,101.692,101.1587,101.1673,70172.0
2022-03-18 10:30:00,117.69,117.94,117.38,117.45,40395.0,101.2275,101.4426,100.9609,101.0211,40395.0
2022-03-18 10:40:00,117.41,118.14,117.41,117.92,33373.0,100.9867,101.6146,100.9867,101.4254,33373.0
2022-03-18 10:50:00,117.83,118.03,117.57,117.76,37091.0,101.348,101.52,101.1243,101.2877,37091.0
2022-03-18 11:00:00,117.69,117.71,117.24,117.53,29791.0,101.2275,101.2447,100.8405,101.0899,29791.0
2022-03-18 11:10:00,117.53,117.69,117.21,117.59,30806.0,101.0899,101.2275,100.8147,101.1415,30806.0
2022-03-18 11:20:00,117.54,117.65,117.31,117.5,22137.0,101.0985,101.1931,100.9007,101.0641,22137.0
2022-03-18 11:30:00,117.49,117.76,117.38,117.6,35851.0,101.0555,101.2877,100.9609,101.1501,35851.0
2022-03-18 11:40:00,117.65,117.72,117.39,117.65,19756.0,101.1931,101.2533,100.9695,101.1931,19756.0
2022-03-18 11:50:00,117.62,117.98,117.6,117.82,21228.0,101.1673,101.477,101.1501,101.3394,21228.0
2022-03-18 12:00:00,117.78,118.06,117.63,117.96,37805.0,101.305,101.5458,101.1759,101.4598,37805.0
2022-03-18 12:10:00,117.97,118.12,117.85,118.0,29235.0,101.4684,101.5974,101.3652,101.4942,29235.0
2022-03-18 12:20:00,118.03,118.29,118.01,118.26,42740.0,101.52,101.7436,101.5028,101.7178,42740.0
2022-03-18 12:30:00,118.25,118.6,118.2,118.51,40277.0,101.7092,102.0103,101.6662,101.9328,40277.0
2022-03-18 12:40:00,118.45,118.46,118.21,118.35,37429.0,101.8812,101.8898,101.6748,101.7952,37429.0
2022-03-18 12:50:00,118.37,118.49,118.13,118.27,41574.0,101.8124,101.9156,101.606,101.7264,41574.0
2022-03-18 13:00:00,118.3,118.35,118.03,118.21,37731.0,101.7522,101.7952,101.52,101.6748,37731.0
2022-03-18 13:10:00,118.24,118.47,118.2,118.38,37899.0,101.7006,101.8984,101.6662,101.821,37899.0
2022-03-18 13:20:00,118.37,118.67,118.32,118.62,33880.0,101.8124,102.0705,101.7694,102.0275,33880.0
2022-03-18 13:30:00,118.62,118.74,118.31,118.34,40873.0,102.0275,102.1307,101.7608,101.7866,40873.0
2022-03-18 13:40:00,118.32,118.32,117.84,117.93,117143.0,101.7694,101.7694,101.3566,101.434,117143.0
2022-03-18 13:50:00,117.92,117.92,117.28,117.61,68380.0,101.4254,101.4254,100.8749,101.1587,68380.0
2022-03-18 14:00:00,117.63,117.71,117.12,117.15,85489.0,101.1759,101.2447,100.7373,100.7631,85489.0
2022-03-18 14:10:00,117.14,117.38,117.08,117.1,56114.0,100.7545,100.9609,100.7029,100.7201,56114.0
2022-03-18 14:20:00,117.06,117.16,116.92,117.08,68217.0,100.6857,100.7717,100.5652,100.7029,68217.0
2022-03-18 14:30:00,117.08,117.1,116.82,116.98,52600.0,100.7029,100.7201,100.4792,100.6169,52600.0
2022-03-18 14:40:00,116.96,117.01,116.71,116.81,55503.0,100.5997,100.6427,100.3846,100.4706,55503.0
2022-03-18 14:50:00,116.82,116.87,116.61,116.72,71944.0,100.4792,100.5222,100.2986,100.3932,71944.0
2022-03-18 15:00:00,116.7,116.85,116.58,116.67,61399.0,100.376,100.505,100.2728,100.3502,61399.0
2022-03-18 15:10:00,116.65,116.78,116.52,116.56,88920.0,100.333,100.4448,100.2212,100.2556,88920.0
2022-03-18 15:20:00,116.56,116.83,116.37,116.51,117998.0,100.2556,100.4878,100.0922,100.2126,117998.0
2022-03-18 15:30:00,116.5,116.73,115.88,116.01,210643.0,100.204,100.4018,99.6707,99.7825,210643.0
2022-03-18 15:40:00,116.03,116.27,115.5,115.74,412742.0,99.7997,100.0062,99.3439,99.5503,412742.0
2022-03-18 15:50:00,115.73,116.5,113.76,115.85,1832872.0,99.5417,100.204,97.8473,99.6449,1832872.0
2022-03-21 09:30:00,117.81,120.25,117.81,119.6,233896.0,101.3308,103.4294,101.3308,102.8704,233896.0
2022-03-21 09:40:00,119.71,120.95,119.2,120.69,54266.0,102.965,104.0315,102.5263,103.8079,54266.0
2022-03-21 09:50:00,120.59,120.77,119.8,120.69,33488.0,103.7219,103.8767,103.0424,103.8079,33488.0
2022-03-21 10:00:00,120.65,121.28,120.54,121.27,63578.0,103.7735,104.3154,103.6789,104.3068,63578.0
2022-03-21 10:10:00,121.28,121.79,121.28,121.47,71237.0,104.3154,104.754,104.3154,104.4788,71237.0
2022-03-21 10:20:00,121.51,122.27,121.5,122.13,79771.0,104.5132,105.1669,104.5046,105.0465,79771.0
2022-03-21 10:30:00,122.18,122.69,122.01,122.69,101881.0,105.0895,105.5281,104.9433,105.5281,101881.0
2022-03-21 10:40:00,122.71,122.8,122.38,122.69,128118.0,105.5453,105.6228,105.2615,105.5281,128118.0
2022-03-21 10:50:00,122.7,123.13,122.68,122.98,136380.0,105.5367,105.9066,105.5195,105.7776,136380.0
2022-03-21 11:00:00,122.99,123.19,122.43,122.93,73553.0,105.7862,105.9582,105.3045,105.7346,73553.0
2022-03-21 11:10:00,122.92,122.92,121.92,121.92,71562.0,105.726,105.726,104.8658,104.8658,71562.0
2022-03-21 11:20:00,121.93,121.97,121.37,121.46,45001.0,104.8745,104.9089,104.3928,104.4702,45001.0
2022-03-21 11:30:00,121.45,121.61,121.14,121.54,37479.0,104.4616,104.5992,104.195,104.539,37479.0
2022-03-21 11:40:00,121.55,121.62,121.23,121.44,67136.0,104.5476,104.6078,104.2724,104.453,67136.0
2022-03-21 11:50:00,121.45,121.73,121.31,121.69,26053.0,104.4616,104.7024,104.3412,104.668,26053.0
2022-03-21 12:00:00,121.69,122.05,121.56,122.01,32035.0,104.668,104.9777,104.5562,104.9433,32035.0
2022-03-21 12:10:00,122.0,122.46,121.94,122.35,37075.0,104.9347,105.3303,104.8831,105.2357,37075.0
2022-03-21 12:20:00,122.33,122.54,122.06,122.21,41845.0,105.2185,105.3991,104.9863,105.1153,41845.0
2022-03-21 12:30:00,122.19,122.21,121.8,121.88,38398.0,105.0981,105.1153,104.7626,104.8314,38398.0
2022-03-21 12:40:00,121.85,121.94,121.51,121.52,37061.0,104.8056,104.8831,104.5132,104.5218,37061.0
2022-03-21 12:50:00,121.49,121.57,121.0,121.2,44638.0,104.496,104.5648,104.0745,104.2466,44638.0
2022-03-21 13:00:00,121.19,121.34,120.79,120.96,39816.0,104.238,104.367,103.8939,104.0401,39816.0
2022-03-21 13:10:00,121.02,121.07,120.66,120.72,30625.0,104.0917,104.1347,103.7821,103.8337,30625.0
2022-03-21 13:20:00,120.77,121.35,120.67,121.29,29063.0,103.8767,104.3756,103.7907,104.324,29063.0
2022-03-21 13:30:00,121.32,121.9,121.31,121.77,29852.0,104.3498,104.8486,104.3412,104.7368,29852.0
2022-03-21 13:40:00,121.71,121.96,121.69,121.91,29066.0,104.6852,104.9003,104.668,104.8572,29066.0
2022-03-21 13:50:00,121.85,122.05,121.74,121.83,33906.0,104.8056,104.9777,104.711,104.7884,33906.0
2022-03-21 14:00:00,121.84,122.28,121.78,122.12,34558.0,104.797,105.1755,104.7454,105.0379,34558.0
2022-03-21 14:10:00,122.13,122.13,121.81,122.09,31079.0,105.0465,105.0465,104.7712,105.0121,31079.0
2022-03-21 14:20:00,122.07,122.15,121.85,122.03,30611.0,104.9949,105.0637,104.8056,104.9605,30611.0
2022-03-21 14:30:00,122.05,122.42,122.01,122.22,47041.0,104.9777,105.2959,104.9433,105.1239,47041.0
2022-03-21 14:40:00,122.14,122.44,122.13,122.23,34216.0,105.0551,105.3131,105.0465,105.1325,34216.0
2022-03-21 14:50:00,122.25,122.56,122.18,122.19,45992.0,105.1497,105.4163,105.0895,105.0981,45992.0
2022-03-21 15:00:00,122.16,122.21,121.89,122.08,43814.0,105.0723,105.1153,104.84,105.0035,43814.0
2022-03-21 15:10:00,122.11,122.72,122.11,122.67,87368.0,105.0293,105.5539,105.0293,105.5109,87368.0
2022-03-21 15:20:00,122.68,122.91,122.6,122.88,54560.0,105.5195,105.7174,105.4507,105.6916,54560.0
2022-03-21 15:30:00,122.9,122.92,122.53,122.85,87056.0,105.7088,105.726,105.3905,105.6658,87056.0
2022-03-21 15:40:00,122.85,122.94,122.62,122.64,160573.0,105.6658,105.7432,105.4679,105.4851,160573.0
2022-03-21 15:50:00,122.64,122.96,122.13,122.47,341368.0,105.4851,105.7604,105.0465,105.3389,341368.0
2022-03-22 09:30:00,122.12,122.46,121.25,121.82,138395.0,105.0379,105.3303,104.2896,104.7798,138395.0
2022-03-22 09:40:00,121.83,122.5,121.64,122.11,71339.0,104.7884,105.3647,104.625,105.0293,71339.0
2022-03-22 09:50:00,122.16,122.54,122.01,122.09,58013.0,105.0723,105.3991,104.9433,105.0121,58013.0
2022-03-22 10:00:00,122.16,122.18,120.43,120.89,81856.0,105.0723,105.0895,103.5843,103.9799,81856.0
2022-03-22 10:10:00,120.95,121.03,120.0,120.17,40649.0,104.0315,104.1003,103.2144,103.3606,40649.0
2022-03-22 10:20:00,120.16,120.52,120.11,120.28,38516.0,103.352,103.6617,103.309,103.4553,38516.0
2022-03-22 10:30:00,120.25,120.33,119.96,120.33,30389.0,103.4294,103.4983,103.18,103.4983,30389.0
2022-03-22 10:40:00,120.3,120.33,119.85,120.05,36366.0,103.4725,103.4983,103.0854,103.2574,36366.0
2022-03-22 10:50:00,120.06,120.28,119.92,120.13,23924.0,103.266,103.4553,103.1456,103.3262,23924.0
2022-03-22 11:00:00,120.16,120.4,119.99,120.11,24687.0,103.352,103.5585,103.2058,103.309,24687.0
2022-03-22 11:10:00,120.11,120.11,119.71,119.81,36319.0,103.309,103.309,102.965,103.051,36319.0
2022-03-22 11:20:00,119.82,120.02,119.58,119.59,25232.0,103.0596,103.2316,102.8532,102.8618,25232.0
2022-03-22 11:30:00,119.58,119.69,119.13,119.59,31143.0,102.8532,102.9478,102.4661,102.8618,31143.0
2022-03-22 11:40:00,119.57,119.66,118.95,119.14,36433.0,102.8446,102.922,102.3113,102.4747,36433.0
2022-03-22 11:50:00,119.15,119.29,118.97,119.14,32397.0,102.4833,102.6037,102.3285,102.4747,32397.0
2022-03-22 12:00:00,119.12,119.42,119.08,119.31,32743.0,102.4575,102.7155,102.4231,102.6209,32743.0
2022-03-22 12:10:00,119.3,119.33,119.0,119.13,27299.0,102.6123,102.6381,102.3543,102.4661,27299.0
2022-03-22 12:20:00,119.15,119.25,119.06,119.06,26354.0,102.4833,102.5693,102.4059,102.4059,26354.0
2022-03-22 12:30:00,119.08,119.21,118.94,119.16,38818.0,102.4231,102.5349,102.3027,102.4919,38818.0
2022-03-22 12:40:00,119.14,119.32,119.07,119.3,31795.0,102.4747,102.6295,102.4145,102.6123,31795.0
2022-03-22 12:50:00,119.27,119.91,119.24,119.87,44304.0,102.5865,103.137,102.5607,103.1026,44304.0
2022-03-22 13:00:00,119.88,119.88,119.52,119.68,32438.0,103.1112,103.1112,102.8016,102.9392,32438.0
2022-03-22 13:10:00,119.69,120.0,119.62,119.82,62332.0,102.9478,103.2144,102.8876,103.0596,62332.0
2022-03-22 13:20:00,119.83,120.42,119.64,120.25,84545.0,103.0682,103.5757,102.9048,103.4294,84545.0
2022-03-22 13:30:00,120.26,120.99,120.24,120.83,85062.0,103.438,104.0659,103.4208,103.9283,85062.0
2022-03-22 13:40:00,120.84,120.87,120.31,120.43,49466.0,103.9369,103.9627,103.4811,103.5843,49466.0
2022-03-22 13:50:00,120.46,120.89,120.39,120.61,43617.0,103.6101,103.9799,103.5499,103.7391,43617.0
2022-03-22 14:00:00,120.6,121.1,120.58,120.96,37794.0,103.7305,104.1606,103.7133,104.0401,37794.0
2022-03-22 14:10:00,120.96,121.03,120.63,120.76,48427.0,104.0401,104.1003,103.7563,103.8681,48427.0
2022-03-22 14:20:00,120.78,120.8,120.44,120.62,36632.0,103.8853,103.9025,103.5929,103.7477,36632.0
2022-03-22 14:30:00,120.6,120.78,120.53,120.74,23683.0,103.7305,103.8853,103.6703,103.8509,23683.0
2022-03-22 14:40:00,120.75,120.94,120.68,120.77,39639.0,103.8595,104.0229,103.7993,103.8767,39639.0
2022-03-22 14:50:00,120.75,121.01,120.67,120.67,50730.0,103.8595,104.0831,103.7907,103.7907,50730.0
2022-03-22 15:00:00,120.67,120.92,120.62,120.73,54279.0,103.7907,104.0057,103.7477,103.8423,54279.0
2022-03-22 15:10:00,120.69,120.78,120.54,120.55,45068.0,103.8079,103.8853,103.6789,103.6875,45068.0
2022-03-22 15:20:00,120.56,120.58,120.4,120.54,54983.0,103.6961,103.7133,103.5585,103.6789,54983.0
2022-03-22 15:30:00,120.54,121.07,120.4,120.89,56993.0,103.6789,104.1347,103.5585,103.9799,56993.0
2022-03-22 15:40:00,120.92,121.05,120.85,121.01,109111.0,104.0057,104.1175,103.9455,104.0831,109111.0
2022-03-22 15:50:00,120.97,121.1,120.78,120.83,210804.0,104.0487,104.1606,103.8853,103.9283,210804.0
2022-03-23 09:30:00,124.4,124.72,123.57,123.63,194457.0,106.9989,107.2742,106.285,106.3367,194457.0
2022-03-23 09:40:00,123.61,124.24,123.13,123.23,105485.0,106.3195,106.8613,105.9066,105.9926,105485.0
2022-03-23 09:50:00,123.26,123.83,122.46,123.46,83959.0,106.0184,106.5087,105.3303,106.1904,83959.0
2022-03-23 10:00:00,123.5,124.07,123.35,123.86,41831.0,106.2248,106.7151,106.0958,106.5345,41831.0
2022-03-23 10:10:00,123.84,124.04,123.35,123.36,41641.0,106.5173,106.6893,106.0958,106.1044,41641.0
2022-03-23 10:20:00,123.36,123.59,123.15,123.55,25763.0,106.1044,106.3022,105.9238,106.2678,25763.0
2022-03-23 10:30:00,123.59,123.83,123.4,123.6,37714.0,106.3022,106.5087,106.1388,106.3109,37714.0
2022-03-23 10:40:00,123.62,124.07,123.54,123.71,43748.0,106.3281,106.7151,106.2592,106.4055,43748.0
2022-03-23 10:50:00,123.76,123.95,123.62,123.63,18322.0,106.4485,106.6119,106.3281,106.3367,18322.0
2022-03-23 11:00:00,123.65,123.8,123.34,123.69,47415.0,106.3539,106.4829,106.0872,106.3883,47415.0
2022-03-23 11:10:00,123.71,123.96,123.58,123.69,37878.0,106.4055,106.6205,106.2936,106.3883,37878.0
2022-03-23 11:20:00,123.7,123.96,123.45,123.91,28043.0,106.3969,106.6205,106.1818,106.5775,28043.0
2022-03-23 11:30:00,123.96,124.31,123.89,123.89,33261.0,106.6205,106.9215,106.5603,106.5603,33261.0
2022-03-23 11:40:00,123.86,124.0,123.72,124.0,27294.0,106.5345,106.6549,106.4141,106.6549,27294.0
2022-03-23 11:50:00,124.03,124.08,123.79,123.95,27327.0,106.6807,106.7237,106.4743,106.6119,27327.0
2022-03-23 12:00:00,123.94,124.26,123.59,124.25,40532.0,106.6033,106.8785,106.3022,106.8699,40532.0
2022-03-23 12:10:00,124.24,124.36,124.08,124.22,22937.0,106.8613,106.9645,106.7237,106.8441,22937.0
2022-03-23 12:20:00,124.22,124.24,123.94,124.02,23116.0,106.8441,106.8613,106.6033,106.6721,23116.0
2022-03-23 12:30:00,123.96,124.2,123.87,124.18,48120.0,106.6205,106.8269,106.5431,106.8097,48120.0
2022-03-23 12:40:00,124.17,124.23,123.83,124.03,128987.0,106.8011,106.8527,106.5087,106.6807,128987.0
2022-03-23 12:50:00,124.01,124.07,123.84,123.85,22626.0,106.6635,106.7151,106.5173,106.5259,22626.0
2022-03-23 13:00:00,123.84,123.95,123.61,123.75,35636.0,106.5173,106.6119,106.3195,106.4399,35636.0
2022-03-23 13:10:00,123.72,123.88,123.63,123.8,18822.0,106.4141,106.5517,106.3367,106.4829,18822.0
2022-03-23 13:20:00,123.78,123.87,123.61,123.75,55028.0,106.4657,106.5431,106.3195,106.4399,55028.0
2022-03-23 13:30:00,123.77,124.01,123.71,123.89,66001.0,106.4571,106.6635,106.4055,106.5603,66001.0
2022-03-23 13:40:00,123.81,123.94,123.66,123.7,18358.0,106.4915,106.6033,106.3625,106.3969,18358.0
2022-03-23 13:50:00,123.71,123.73,123.39,123.5,32715.0,106.4055,106.4227,106.1302,106.2248,32715.0
2022-03-23 14:00:00,123.54,123.88,123.52,123.82,23652.0,106.2592,106.5517,106.242,106.5001,23652.0
2022-03-23 14:10:00,123.88,124.14,123.88,123.99,37010.0,106.5517,106.7753,106.5517,106.6463,37010.0
2022-03-23 14:20:00,123.98,124.28,123.86,124.25,26153.0,106.6377,106.8957,106.5345,106.8699,26153.0
2022-03-23 14:30:00,124.24,124.3,123.92,124.03,25978.0,106.8613,106.9129,106.5861,106.6807,25978.0
2022-03-23 14:40:00,124.04,124.13,123.89,123.89,31428.0,106.6893,106.7667,106.5603,106.5603,31428.0
2022-03-23 14:50:00,123.94,124.06,123.89,123.98,28020.0,106.6033,106.7065,106.5603,106.6377,28020.0
2022-03-23 15:00:00,124.0,124.34,123.93,124.33,34927.0,106.6549,106.9473,106.5947,106.9387,34927.0
2022-03-23 15:10:00,124.35,124.47,124.25,124.32,33372.0,106.9559,107.0592,106.8699,106.9301,33372.0
2022-03-23 15:20:00,124.33,124.82,124.32,124.8,39267.0,106.9387,107.3602,106.9301,107.343,39267.0
2022-03-23 15:30:00,124.79,124.89,124.37,124.47,43266.0,107.3344,107.4204,106.9731,107.0592,43266.0
2022-03-23 15:40:00,124.45,124.45,123.88,123.88,95738.0,107.042,107.042,106.5517,106.5517,95738.0
2022-03-23 15:50:00,123.87,123.94,123.51,123.54,203850.0,106.5431,106.6033,106.2334,106.2592,203850.0
2022-03-24 09:30:00,123.35,123.72,122.62,123.02,149440.0,106.0958,106.4141,105.4679,105.812,149440.0
2022-03-24 09:40:00,122.97,123.31,122.7,122.84,59262.0,105.769,106.0614,105.5367,105.6572,59262.0
2022-03-24 09:50:00,122.92,123.08,121.87,122.23,46059.0,105.726,105.8636,104.8228,105.1325,46059.0
2022-03-24 10:00:00,122.26,122.36,121.68,121.95,55301.0,105.1583,105.2443,104.6594,104.8917,55301.0
2022-03-24 10:10:00,122.01,122.09,121.33,121.52,31733.0,104.9433,105.0121,104.3584,104.5218,31733.0
2022-03-24 10:20:00,121.47,122.2,121.47,122.17,34671.0,104.4788,105.1067,104.4788,105.0809,34671.0
2022-03-24 10:30:00,122.16,122.25,121.82,121.91,26156.0,105.0723,105.1497,104.7798,104.8572,26156.0
2022-03-24 10:40:00,121.84,122.23,121.71,122.07,21177.0,104.797,105.1325,104.6852,104.9949,21177.0
2022-03-24 10:50:00,122.08,122.5,121.98,122.5,37086.0,105.0035,105.3647,104.9175,105.3647,37086.0
2022-03-24 11:00:00,122.42,122.65,122.13,122.47,31036.0,105.2959,105.4937,105.0465,105.3389,31036.0
2022-03-24 11:10:00,122.37,122.52,122.23,122.38,20750.0,105.2529,105.3819,105.1325,105.2615,20750.0
2022-03-24 11:20:00,122.41,122.45,122.1,122.4,24900.0,105.2873,105.3217,105.0207,105.2787,24900.0
2022-03-24 11:30:00,122.34,122.34,121.97,121.98,17134.0,105.2271,105.2271,104.9089,104.9175,17134.0
2022-03-24 11:40:00,122.02,122.12,121.73,121.8,20364.0,104.9519,105.0379,104.7024,104.7626,20364.0
2022-03-24 11:50:00,121.86,121.9,121.52,121.75,17233.0,104.8142,104.8486,104.5218,104.7196,17233.0
2022-03-24 12:00:00,121.76,121.97,121.71,121.71,18254.0,104.7282,104.9089,104.6852,104.6852,18254.0
2022-03-24 12:10:00,121.7,121.71,121.4,121.47,22912.0,104.6766,104.6852,104.4186,104.4788,22912.0
2022-03-24 12:20:00,121.43,121.66,121.43,121.45,26794.0,104.4444,104.6422,104.4444,104.4616,26794.0
2022-03-24 12:30:00,121.47,121.7,121.41,121.69,50869.0,104.4788,104.6766,104.4272,104.668,50869.0
2022-03-24 12:40:00,121.7,121.91,121.54,121.59,19036.0,104.6766,104.8572,104.539,104.582,19036.0
2022-03-24 12:50:00,121.58,121.79,121.5,121.63,21097.0,104.5734,104.754,104.5046,104.6164,21097.0
2022-03-24 13:00:00,121.6,121.75,121.38,121.4,32016.0,104.5906,104.7196,104.4014,104.4186,32016.0
2022-03-24 13:10:00,121.4,121.6,121.33,121.47,19798.0,104.4186,104.5906,104.3584,104.4788,19798.0
2022-03-24 13:20:00,121.46,122.01,121.36,121.91,28692.0,104.4702,104.9433,104.3842,104.8572,28692.0
2022-03-24 13:30:00,121.92,122.05,121.87,121.93,29121.0,104.8658,104.9777,104.8228,104.8745,29121.0
2022-03-24 13:40:00,121.95,122.34,121.93,122.28,23540.0,104.8917,105.2271,104.8745,105.1755,23540.0
2022-03-24 13:50:00,122.19,122.28,122.01,122.12,19772.0,105.0981,105.1755,104.9433,105.0379,19772.0
2022-03-24 14:00:00,122.11,122.18,121.91,122.12,22155.0,105.0293,105.0895,104.8572,105.0379,22155.0
2022-03-24 14:10:00,122.14,122.36,122.05,122.19,23322.0,105.0551,105.2443,104.9777,105.0981,23322.0
2022-03-24 14:20:00,122.22,122.22,121.86,121.86,55993.0,105.1239,105.1239,104.8142,104.8142,55993.0
2022-03-24 14:30:00,121.85,121.86,121.46,121.47,26474.0,104.8056,104.8142,104.4702,104.4788,26474.0
2022-03-24 14:40:00,121.46,121.52,120.86,120.86,38487.0,104.4702,104.5218,103.9541,103.9541,38487.0
2022-03-24 14:50:00,120.87,120.9,120.4,120.59,36978.0,103.9627,103.9885,103.5585,103.7219,36978.0
2022-03-24 15:00:00,120.59,121.05,120.48,120.98,57111.0,103.7219,104.1175,103.6273,104.0573,57111.0
2022-03-24 15:10:00,120.99,121.18,120.84,121.11,56037.0,104.0659,104.2294,103.9369,104.1692,56037.0
2022-03-24 15:20:00,121.06,121.15,120.82,120.91,76072.0,104.1261,104.2036,103.9197,103.9971,76072.0
2022-03-24 15:30:00,120.89,120.9,120.71,120.78,51142.0,103.9799,103.9885,103.8251,103.8853,51142.0
2022-03-24 15:40:00,120.78,120.89,120.64,120.83,71763.0,103.8853,103.9799,103.7649,103.9283,71763.0
2022-03-24 15:50:00,120.83,121.13,120.78,121.01,241280.0,103.9283,104.1864,103.8853,104.0831,241280.0
2022-03-25 09:30:00,120.12,121.4,120.12,121.14,160737.0,103.3176,104.4186,103.3176,104.195,160737.0
2022-03-25 09:40:00,121.28,121.75,121.0,121.71,58674.0,104.3154,104.7196,104.0745,104.6852,58674.0
2022-03-25 09:50:00,121.7,122.0,121.44,121.72,47648.0,104.6766,104.9347,104.453,104.6938,47648.0
2022-03-25 10:00:00,121.67,121.86,121.36,121.52,33093.0,104.6508,104.8142,104.3842,104.5218,33093.0
2022-03-25 10:10:00,121.54,122.15,121.47,122.15,35467.0,104.539,105.0637,104.4788,105.0637,35467.0
2022-03-25 10:20:00,122.14,122.38,122.06,122.35,26230.0,105.0551,105.2615,104.9863,105.2357,26230.0
2022-03-25 10:30:00,122.27,122.38,122.01,122.19,27399.0,105.1669,105.2615,104.9433,105.0981,27399.0
2022-03-25 10:40:00,122.22,122.46,122.2,122.42,23634.0,105.1239,105.3303,105.1067,105.2959,23634.0
2022-03-25 10:50:00,122.38,122.73,122.29,122.73,36921.0,105.2615,105.5625,105.1841,105.5625,36921.0
2022-03-25 11:00:00,122.78,123.65,122.72,123.53,68269.0,105.6056,106.3539,105.5539,106.2506,68269.0
2022-03-25 11:10:00,123.48,123.74,123.08,123.72,63041.0,106.2076,106.4313,105.8636,106.4141,63041.0
2022-03-25 11:20:00,123.8,124.31,123.73,124.09,50774.0,106.4829,106.9215,106.4227,106.7323,50774.0
2022-03-25 11:30:00,124.0,124.29,123.87,124.01,53163.0,106.6549,106.9043,106.5431,106.6635,53163.0
2022-03-25 11:40:00,124.04,124.15,123.58,123.7,33514.0,106.6893,106.7839,106.2936,106.3969,33514.0
2022-03-25 11:50:00,123.72,123.95,123.45,123.58,21809.0,106.4141,106.6119,106.1818,106.2936,21809.0
2022-03-25 12:00:00,123.63,123.83,123.43,123.45,39287.0,106.3367,106.5087,106.1646,106.1818,39287.0
2022-03-25 12:10:00,123.44,123.74,123.3,123.61,36156.0,106.1732,106.4313,106.0528,106.3195,36156.0
2022-03-25 12:20:00,123.59,123.78,123.57,123.68,30863.0,106.3022,106.4657,106.285,106.3797,30863.0
2022-03-25 12:30:00,123.63,123.72,123.45,123.5,45820.0,106.3367,106.4141,106.1818,106.2248,45820.0
2022-03-25 12:40:00,123.55,123.56,123.16,123.18,43949.0,106.2678,106.2764,105.9324,105.9496,43949.0
2022-03-25 12:50:00,123.19,123.58,123.16,123.37,23691.0,105.9582,106.2936,105.9324,106.113,23691.0
2022-03-25 13:00:00,123.33,123.57,123.17,123.51,30950.0,106.0786,106.285,105.941,106.2334,30950.0
2022-03-25 13:10:00,123.51,123.81,123.51,123.73,39013.0,106.2334,106.4915,106.2334,106.4227,39013.0
2022-03-25 13:20:00,123.69,123.72,123.11,123.3,34233.0,106.3883,106.4141,105.8894,106.0528,34233.0
2022-03-25 13:30:00,123.29,123.49,123.27,123.44,26030.0,106.0442,106.2162,106.027,106.1732,26030.0
2022-03-25 13:40:00,123.47,123.75,123.38,123.7,35503.0,106.199,106.4399,106.1216,106.3969,35503.0
2022-03-25 13:50:00,123.7,123.99,123.63,123.92,27375.0,106.3969,106.6463,106.3367,106.5861,27375.0
2022-03-25 14:00:00,123.92,123.95,123.73,123.89,35745.0,106.5861,106.6119,106.4227,106.5603,35745.0
2022-03-25 14:10:00,123.94,124.04,123.89,123.93,34762.0,106.6033,106.6893,106.5603,106.5947,34762.0
2022-03-25 14:20:00,123.91,124.06,123.84,124.0,27467.0,106.5775,106.7065,106.5173,106.6549,27467.0
2022-03-25 14:30:00,124.01,124.26,123.93,123.97,33999.0,106.6635,106.8785,106.5947,106.6291,33999.0
2022-03-25 14:40:00,123.93,124.08,123.85,124.05,22918.0,106.5947,106.7237,106.5259,106.6979,22918.0
2022-03-25 14:50:00,124.04,124.1,123.81,123.83,59192.0,106.6893,106.7409,106.4915,106.5087,59192.0
2022-03-25 15:00:00,123.86,124.0,123.59,123.88,61584.0,106.5345,106.6549,106.3022,106.5517,61584.0
2022-03-25 15:10:00,123.9,124.06,123.86,124.02,36828.0,106.5689,106.7065,106.5345,106.6721,36828.0
2022-03-25 15:20:00,124.01,124.31,124.0,124.08,41200.0,106.6635,106.9215,106.6549,106.7237,41200.0
2022-03-25 15:30:00,124.08,124.13,123.87,124.03,55544.0,106.7237,106.7667,106.5431,106.6807,55544.0
2022-03-25 15:40:00,124.04,124.2,123.89,123.99,71409.0,106.6893,106.8269,106.5603,106.6463,71409.0
2022-03-25 15:50:00,124.01,124.54,123.98,124.5,236617.0,106.6635,107.1194,106.6377,107.085,236617.0
2022-03-28 09:30:00,121.84,122.55,121.01,121.51,175241.0,104.797,105.4077,104.0831,104.5132,175241.0
2022-03-28 09:40:00,121.57,122.22,121.19,121.24,78327.0,104.5648,105.1239,104.238,104.281,78327.0
2022-03-28 09:50:00,121.28,121.9,120.92,121.9,55156.0,104.3154,104.8486,104.0057,104.8486,55156.0
2022-03-28 10:00:00,121.94,121.94,121.15,121.22,42077.0,104.8831,104.8831,104.2036,104.2638,42077.0
2022-03-28 10:10:00,121.12,121.92,120.88,121.11,162581.0,104.1778,104.8658,103.9713,104.1692,162581.0
2022-03-28 10:20:00,121.22,122.0,121.18,121.7,30938.0,104.2638,104.9347,104.2294,104.6766,30938.0
2022-03-28 10:30:00,121.75,122.17,121.72,122.03,23502.0,104.7196,105.0809,104.6938,104.9605,23502.0
2022-03-28 10:40:00,122.03,122.23,121.71,121.73,30848.0,104.9605,105.1325,104.6852,104.7024,30848.0
2022-03-28 10:50:00,121.76,121.9,121.15,121.56,34877.0,104.7282,104.8486,104.2036,104.5562,34877.0
2022-03-28 11:00:00,121.51,121.7,121.34,121.41,65683.0,104.5132,104.6766,104.367,104.4272,65683.0
2022-03-28 11:10:00,121.4,121.77,121.38,121.54,34827.0,104.4186,104.7368,104.4014,104.539,34827.0
2022-03-28 11:20:00,121.56,121.78,121.33,121.44,47556.0,104.5562,104.7454,104.3584,104.453,47556.0
2022-03-28 11:30:00,121.45,121.76,121.35,121.37,29900.0,104.4616,104.7282,104.3756,104.3928,29900.0
2022-03-28 11:40:00,121.25,121.34,121.13,121.19,56357.0,104.2896,104.367,104.1864,104.238,56357.0
2022-03-28 11:50:00,121.29,121.58,121.26,121.51,35528.0,104.324,104.5734,104.2982,104.5132,35528.0
2022-03-28 12:00:00,121.51,121.64,121.38,121.42,12573.0,104.5132,104.625,104.4014,104.4358,12573.0
2022-03-28 12:10:00,121.42,121.67,121.37,121.44,39080.0,104.4358,104.6508,104.3928,104.453,39080.0
2022-03-28 12:20:00,121.44,121.85,121.44,121.85,40820.0,104.453,104.8056,104.453,104.8056,40820.0
2022-03-28 12:30:00,121.85,121.93,121.73,121.8,13741.0,104.8056,104.8745,104.7024,104.7626,13741.0
2022-03-28 12:40:00,121.83,121.91,121.72,121.75,23861.0,104.7884,104.8572,104.6938,104.7196,23861.0
2022-03-28 12:50:00,121.75,121.78,121.53,121.6,7836.0,104.7196,104.7454,104.5304,104.5906,7836.0
2022-03-28 13:00:00,121.61,121.68,121.31,121.42,24278.0,104.5992,104.6594,104.3412,104.4358,24278.0
2022-03-28 13:10:00,121.4,121.45,121.17,121.22,15679.0,104.4186,104.4616,104.2208,104.2638,15679.0
2022-03-28 13:20:00,121.17,121.27,121.0,121.11,16514.0,104.2208,104.3068,104.0745,104.1692,16514.0
2022-03-28 13:30:00,121.09,121.16,120.87,121.08,17267.0,104.1519,104.2122,103.9627,104.1433,17267.0
2022-03-28 13:40:00,121.09,121.3,121.06,121.22,12879.0,104.1519,104.3326,104.1261,104.2638,12879.0
2022-03-28 13:50:00,121.24,121.3,121.08,121.08,13434.0,104.281,104.3326,104.1433,104.1433,13434.0
2022-03-28 14:00:00,121.11,121.21,120.89,120.9,16542.0,104.1692,104.2552,103.9799,103.9885,16542.0
2022-03-28 14:10:00,120.94,121.03,120.82,120.87,25603.0,104.0229,104.1003,103.9197,103.9627,25603.0
2022-03-28 14:20:00,120.83,121.17,120.83,121.17,36070.0,103.9283,104.2208,103.9283,104.2208,36070.0
2022-03-28 14:30:00,121.13,121.49,121.13,121.37,40499.0,104.1864,104.496,104.1864,104.3928,40499.0
2022-03-28 14:40:00,121.38,121.47,121.2,121.31,27453.0,104.4014,104.4788,104.2466,104.3412,27453.0
2022-03-28 14:50:00,121.31,121.32,120.93,120.93,15441.0,104.3412,104.3498,104.0143,104.0143,15441.0
2022-03-28 15:00:00,120.94,120.94,120.48,120.54,34066.0,104.0229,104.0229,103.6273,103.6789,34066.0
2022-03-28 15:10:00,120.56,120.61,120.15,120.19,33902.0,103.6961,103.7391,103.3434,103.3778,33902.0
2022-03-28 15:20:00,120.15,120.4,119.71,119.71,46960.0,103.3434,103.5585,102.965,102.965,46960.0
2022-03-28 15:30:00,119.72,120.05,119.71,119.98,61677.0,102.9736,103.2574,102.965,103.1972,61677.0
2022-03-28 15:40:00,119.99,120.33,119.89,120.33,67254.0,103.2058,103.4983,103.1198,103.4983,67254.0
2022-03-28 15:50:00,120.34,120.93,120.27,120.85,182326.0,103.5069,104.0143,103.4467,103.9455,182326.0
2022-03-29 09:30:00,117.54,117.97,116.6,116.84,216434.0,101.0985,101.4684,100.29,100.4964,216434.0
2022-03-29 09:40:00,116.92,118.35,116.77,116.82,121706.0,100.5652,101.7952,100.4362,100.4792,121706.0
2022-03-29 09:50:00,116.82,117.7,115.75,117.68,78918.0,100.4792,101.2361,99.5589,101.2189,78918.0
2022-03-29 10:00:00,117.73,117.98,117.23,117.51,71417.0,101.2619,101.477,100.8319,101.0727,71417.0
2022-03-29 10:10:00,117.42,118.1,117.19,117.8,45341.0,100.9953,101.5802,100.7975,101.3222,45341.0
2022-03-29 10:20:00,117.81,118.13,117.57,118.05,52390.0,101.3308,101.606,101.1243,101.5372,52390.0
2022-03-29 10:30:00,118.16,119.03,118.1,118.69,51071.0,101.6318,102.3801,101.5802,102.0877,51071.0
2022-03-29 10:40:00,118.67,118.98,118.63,118.8,36882.0,102.0705,102.3371,102.0361,102.1823,36882.0
2022-03-29 10:50:00,118.75,118.87,118.59,118.65,26261.0,102.1393,102.2425,102.0016,102.0533,26261.0
2022-03-29 11:00:00,118.67,118.77,118.38,118.6,62956.0,102.0705,102.1565,101.821,102.0103,62956.0
2022-03-29 11:10:00,118.62,118.85,118.44,118.6,49554.0,102.0275,102.2253,101.8726,102.0103,49554.0
2022-03-29 11:20:00,118.64,118.88,118.42,118.85,48487.0,102.0447,102.2511,101.8554,102.2253,48487.0
2022-03-29 11:30:00,118.83,119.17,118.82,119.0,17356.0,102.2081,102.5005,102.1995,102.3543,17356.0
2022-03-29 11:40:00,118.99,119.13,118.6,118.78,14193.0,102.3457,102.4661,102.0103,102.1651,14193.0
2022-03-29 11:50:00,118.75,118.84,118.42,118.51,23955.0,102.1393,102.2167,101.8554,101.9328,23955.0
2022-03-29 12:00:00,118.55,118.65,118.03,118.1,31586.0,101.9672,102.0533,101.52,101.5802,31586.0
2022-03-29 12:10:00,118.05,118.17,117.77,118.16,26845.0,101.5372,101.6404,101.2964,101.6318,26845.0
2022-03-29 12:20:00,118.15,118.19,117.92,118.17,28924.0,101.6232,101.6576,101.4254,101.6404,28924.0
2022-03-29 12:30:00,118.18,118.61,118.18,118.59,33163.0,101.649,102.0189,101.649,102.0016,33163.0
2022-03-29 12:40:00,118.62,118.83,118.45,118.48,23332.0,102.0275,102.2081,101.8812,101.907,23332.0
2022-03-29 12:50:00,118.47,118.55,118.28,118.34,14720.0,101.8984,101.9672,101.735,101.7866,14720.0
2022-03-29 13:00:00,118.38,118.41,118.08,118.31,19988.0,101.821,101.8468,101.563,101.7608,19988.0
2022-03-29 13:10:00,118.28,118.63,118.23,118.51,17183.0,101.735,102.0361,101.692,101.9328,17183.0
2022-03-29 13:20:00,118.49,118.73,118.47,118.73,24491.0,101.9156,102.1221,101.8984,102.1221,24491.0
2022-03-29 13:30:00,118.76,119.05,118.69,119.04,26547.0,102.1479,102.3973,102.0877,102.3887,26547.0
2022-03-29 13:40:00,119.05,119.16,118.66,118.82,52132.0,102.3973,102.4919,102.0619,102.1995,52132.0
2022-03-29 13:50:00,118.84,119.18,118.76,119.18,16420.0,102.2167,102.5091,102.1479,102.5091,16420.0
2022-03-29 14:00:00,119.15,119.52,119.06,119.4,26397.0,102.4833,102.8016,102.4059,102.6983,26397.0
2022-03-29 14:10:00,119.43,119.7,119.42,119.67,37445.0,102.7241,102.9564,102.7155,102.9306,37445.0
2022-03-29 14:20:00,119.66,119.88,119.56,119.76,37141.0,102.922,103.1112,102.836,103.008,37141.0
2022-03-29 14:30:00,119.79,119.8,119.62,119.73,23184.0,103.0338,103.0424,102.8876,102.9822,23184.0
2022-03-29 14:40:00,119.73,119.84,119.67,119.8,32420.0,102.9822,103.0768,102.9306,103.0424,32420.0
2022-03-29 14:50:00,119.8,120.16,119.76,120.16,72103.0,103.0424,103.352,103.008,103.352,72103.0
2022-03-29 15:00:00,120.15,120.4,120.1,120.39,44023.0,103.3434,103.5585,103.3004,103.5499,44023.0
2022-03-29 15:10:00,120.43,120.65,120.41,120.5,38957.0,103.5843,103.7735,103.5671,103.6445,38957.0
2022-03-29 15:20:00,120.5,120.6,120.36,120.45,32508.0,103.6445,103.7305,103.5241,103.6015,32508.0
2022-03-29 15:30:00,120.48,120.69,120.31,120.39,55732.0,103.6273,103.8079,103.4811,103.5499,55732.0
2022-03-29 15:40:00,120.38,120.78,120.19,120.75,65522.0,103.5413,103.8853,103.3778,103.8595,65522.0
2022-03-29 15:50:00,120.76,120.88,120.51,120.62,135151.0,103.8681,103.9713,103.6531,103.7477,135151.0
2022-03-30 09:30:00,121.7,123.23,121.55,122.98,116586.0,104.6766,105.9926,104.5476,105.7776,116586.0
2022-03-30 09:40:00,122.84,123.32,121.17,121.49,76541.0,105.6572,106.07,104.2208,104.496,76541.0
2022-03-30 09:50:00,121.65,122.16,121.38,121.67,18923.0,104.6336,105.0723,104.4014,104.6508,18923.0
2022-03-30 10:00:00,121.71,122.13,121.48,121.67,30912.0,104.6852,105.0465,104.4874,104.6508,30912.0
2022-03-30 10:10:00,121.65,121.9,121.0,121.0,29100.0,104.6336,104.8486,104.0745,104.0745,29100.0
2022-03-30 10:20:00,121.16,121.37,120.76,121.22,22416.0,104.2122,104.3928,103.8681,104.2638,22416.0
2022-03-30 10:30:00,121.11,121.44,121.05,121.37,21658.0,104.1692,104.453,104.1175,104.3928,21658.0
2022-03-30 10:40:00,121.36,121.92,121.36,121.85,23255.0,104.3842,104.8658,104.3842,104.8056,23255.0
2022-03-30 10:50:00,121.88,122.33,121.88,122.29,36371.0,104.8314,105.2185,104.8314,105.1841,36371.0
2022-03-30 11:00:00,122.33,122.81,122.09,122.16,53899.0,105.2185,105.6314,105.0121,105.0723,53899.0
2022-03-30 11:10:00,122.19,122.24,121.95,122.2,31249.0,105.0981,105.1411,104.8917,105.1067,31249.0
2022-03-30 11:20:00,122.14,122.2,121.67,121.84,40703.0,105.0551,105.1067,104.6508,104.797,40703.0
2022-03-30 11:30:00,121.86,122.14,121.68,122.11,27499.0,104.8142,105.0551,104.6594,105.0293,27499.0
2022-03-30 11:40:00,122.14,122.23,121.68,121.8,26976.0,105.0551,105.1325,104.6594,104.7626,26976.0
2022-03-30 11:50:00,121.9,122.12,121.9,121.94,12198.0,104.8486,105.0379,104.8486,104.8831,12198.0
2022-03-30 12:00:00,121.95,121.98,121.58,121.64,12705.0,104.8917,104.9175,104.5734,104.625,12705.0
2022-03-30 12:10:00,121.53,121.88,121.41,121.75,15539.0,104.5304,104.8314,104.4272,104.7196,15539.0
2022-03-30 12:20:00,121.72,121.75,121.23,121.24,17893.0,104.6938,104.7196,104.2724,104.281,17893.0
2022-03-30 12:30:00,121.26,121.33,120.85,120.96,88706.0,104.2982,104.3584,103.9455,104.0401,88706.0
2022-03-30 12:40:00,120.97,121.04,120.55,120.57,40923.0,104.0487,104.1089,103.6875,103.7047,40923.0
2022-03-30 12:50:00,120.57,120.73,120.43,120.73,16547.0,103.7047,103.8423,103.5843,103.8423,16547.0
2022-03-30 13:00:00,120.73,120.88,120.48,120.88,16340.0,103.8423,103.9713,103.6273,103.9713,16340.0
2022-03-30 13:10:00,120.88,121.16,120.75,121.12,13959.0,103.9713,104.2122,103.8595,104.1778,13959.0
2022-03-30 13:20:00,121.11,121.21,120.79,120.85,10427.0,104.1692,104.2552,103.8939,103.9455,10427.0
2022-03-30 13:30:00,120.83,120.95,120.74,120.94,13508.0,103.9283,104.0315,103.8509,104.0229,13508.0
2022-03-30 13:40:00,121.04,121.1,120.95,121.05,12007.0,104.1089,104.1606,104.0315,104.1175,12007.0
2022-03-30 13:50:00,121.01,121.12,120.86,121.1,20974.0,104.0831,104.1778,103.9541,104.1606,20974.0
2022-03-30 14:00:00,121.05,121.15,120.87,120.89,13402.0,104.1175,104.2036,103.9627,103.9799,13402.0
2022-03-30 14:10:00,120.88,120.93,120.69,120.79,18078.0,103.9713,104.0143,103.8079,103.8939,18078.0
2022-03-30 14:20:00,120.79,121.02,120.79,120.99,20743.0,103.8939,104.0917,103.8939,104.0659,20743.0
2022-03-30 14:30:00,120.98,121.19,120.95,121.0,29722.0,104.0573,104.238,104.0315,104.0745,29722.0
2022-03-30 14:40:00,120.98,121.23,120.97,121.2,39664.0,104.0573,104.2724,104.0487,104.2466,39664.0
2022-03-30 14:50:00,121.16,121.21,121.02,121.18,25309.0,104.2122,104.2552,104.0917,104.2294,25309.0
2022-03-30 15:00:00,121.17,121.18,120.98,121.14,26925.0,104.2208,104.2294,104.0573,104.195,26925.0
2022-03-30 15:10:00,121.15,121.27,120.99,121.07,35130.0,104.2036,104.3068,104.0659,104.1347,35130.0
2022-03-30 15:20:00,121.11,121.2,120.95,121.15,40076.0,104.1692,104.2466,104.0315,104.2036,40076.0
2022-03-30 15:30:00,121.16,121.34,121.05,121.24,52638.0,104.2122,104.367,104.1175,104.281,52638.0
2022-03-30 15:40:00,121.23,121.24,120.9,120.9,74830.0,104.2724,104.281,103.9885,103.9885,74830.0
2022-03-30 15:50:00,120.9,121.17,120.64,121.12,256271.0,103.9885,104.2208,103.7649,104.1778,256271.0
2022-03-31 09:30:00,120.88,123.8,120.6,123.75,247798.0,103.9713,106.4829,103.7305,106.4399,247798.0
2022-03-31 09:40:00,123.77,123.83,122.64,123.53,204183.0,106.4571,106.5087,105.4851,106.2506,204183.0
2022-03-31 09:50:00,123.55,123.88,122.11,122.12,98074.0,106.2678,106.5517,105.0293,105.0379,98074.0
2022-03-31 10:00:00,122.14,122.23,121.52,121.7,85833.0,105.0551,105.1325,104.5218,104.6766,85833.0
2022-03-31 10:10:00,121.66,121.82,120.89,120.89,86809.0,104.6422,104.7798,103.9799,103.9799,86809.0
2022-03-31 10:20:00,120.87,121.55,120.8,121.51,39009.0,103.9627,104.5476,103.9025,104.5132,39009.0
2022-03-31 10:30:00,121.51,122.27,121.44,122.2,26536.0,104.5132,105.1669,104.453,105.1067,26536.0
2022-03-31 10:40:00,122.2,122.37,121.86,122.12,25927.0,105.1067,105.2529,104.8142,105.0379,25927.0
2022-03-31 10:50:00,122.08,122.37,121.43,122.33,30402.0,105.0035,105.2529,104.4444,105.2185,30402.0
2022-03-31 11:00:00,122.3,122.45,121.75,121.97,24353.0,105.1927,105.3217,104.7196,104.9089,24353.0
2022-03-31 11:10:00,121.93,122.57,121.79,122.49,33755.0,104.8745,105.4249,104.754,105.3561,33755.0
2022-03-31 11:20:00,122.5,122.99,122.42,122.87,24511.0,105.3647,105.7862,105.2959,105.683,24511.0
2022-03-31 11:30:00,122.87,122.94,122.55,122.75,29082.0,105.683,105.7432,105.4077,105.5797,29082.0
2022-03-31 11:40:00,122.7,122.97,122.45,122.59,20948.0,105.5367,105.769,105.3217,105.4421,20948.0
2022-03-31 11:50:00,122.62,122.93,122.62,122.84,13327.0,105.4679,105.7346,105.4679,105.6572,13327.0
2022-03-31 12:00:00,122.84,122.87,122.56,122.68,25521.0,105.6572,105.683,105.4163,105.5195,25521.0
2022-03-31 12:10:00,122.68,123.04,122.63,122.86,33707.0,105.5195,105.8292,105.4765,105.6744,33707.0
2022-03-31 12:20:00,122.85,122.85,122.51,122.62,12847.0,105.6658,105.6658,105.3733,105.4679,12847.0
2022-03-31 12:30:00,122.57,122.57,122.06,122.39,70399.0,105.4249,105.4249,104.9863,105.2701,70399.0
2022-03-31 12:40:00,122.32,122.53,122.18,122.21,19918.0,105.2099,105.3905,105.0895,105.1153,19918.0
2022-03-31 12:50:00,122.18,122.28,122.09,122.18,15382.0,105.0895,105.1755,105.0121,105.0895,15382.0
2022-03-31 13:00:00,122.11,122.24,121.99,122.09,12304.0,105.0293,105.1411,104.9261,105.0121,12304.0
2022-03-31 13:10:00,122.07,122.2,121.86,122.01,55432.0,104.9949,105.1067,104.8142,104.9433,55432.0
2022-03-31 13:20:00,121.98,122.07,121.83,121.88,17436.0,104.9175,104.9949,104.7884,104.8314,17436.0
2022-03-31 13:30:00,121.84,121.87,121.57,121.68,66607.0,104.797,104.8228,104.5648,104.6594,66607.0
2022-03-31 13:40:00,121.68,122.04,121.68,121.89,13381.0,104.6594,104.9691,104.6594,104.84,13381.0
2022-03-31 13:50:00,121.88,121.89,121.58,121.61,14374.0,104.8314,104.84,104.5734,104.5992,14374.0
2022-03-31 14:00:00,121.59,121.61,121.12,121.17,23540.0,104.582,104.5992,104.1778,104.2208,23540.0
2022-03-31 14:10:00,121.15,121.45,121.05,121.05,19437.0,104.2036,104.4616,104.1175,104.1175,19437.0
2022-03-31 14:20:00,121.08,121.22,120.78,120.8,13516.0,104.1433,104.2638,103.8853,103.9025,13516.0
2022-03-31 14:30:00,120.82,120.96,120.6,120.6,28068.0,103.9197,104.0401,103.7305,103.7305,28068.0
2022-03-31 14:40:00,120.58,120.62,119.82,120.07,63038.0,103.7133,103.7477,103.0596,103.2746,63038.0
2022-03-31 14:50:00,120.08,120.33,120.07,120.2,26154.0,103.2832,103.4983,103.2746,103.3864,26154.0
2022-03-31 15:00:00,120.21,120.34,120.14,120.2,50668.0,103.395,103.5069,103.3348,103.3864,50668.0
2022-03-31 15:10:00,120.17,120.73,120.17,120.67,20518.0,103.3606,103.8423,103.3606,103.7907,20518.0
2022-03-31 15:20:00,120.62,120.7,120.33,120.37,30498.0,103.7477,103.8165,103.4983,103.5327,30498.0
2022-03-31 15:30:00,120.37,120.46,120.18,120.2,49610.0,103.5327,103.6101,103.3692,103.3864,49610.0
2022-03-31 15:40:00,120.19,120.19,119.27,119.35,84541.0,103.3778,103.3778,102.5865,102.6553,84541.0
2022-03-31 15:50:00,119.33,119.69,119.22,119.23,239462.0,102.6381,102.9478,102.5435,102.5521,239462.0
2022-04-01 09:30:00,119.28,120.62,118.75,120.62,89370.0,102.5951,103.7477,102.1393,103.7477,89370.0
2022-04-01 09:40:00,120.7,121.33,120.57,121.09,39604.0,103.8165,104.3584,103.7047,104.1519,39604.0
2022-04-01 09:50:00,121.12,121.47,120.49,120.65,42857.0,104.1778,104.4788,103.6359,103.7735,42857.0
2022-04-01 10:00:00,120.64,121.19,120.07,120.41,28492.0,103.7649,104.238,103.2746,103.5671,28492.0
2022-04-01 10:10:00,120.42,120.63,120.19,120.2,45753.0,103.5757,103.7563,103.3778,103.3864,45753.0
2022-04-01 10:20:00,120.19,120.49,119.95,120.39,53420.0,103.3778,103.6359,103.1714,103.5499,53420.0
2022-04-01 10:30:00,120.31,120.74,120.23,120.71,30625.0,103.4811,103.8509,103.4122,103.8251,30625.0
2022-04-01 10:40:00,120.69,120.81,120.19,120.65,30839.0,103.8079,103.9111,103.3778,103.7735,30839.0
2022-04-01 10:50:00,120.6,120.87,120.18,120.25,26335.0,103.7305,103.9627,103.3692,103.4294,26335.0
2022-04-01 11:00:00,120.23,121.19,120.22,121.17,26058.0,103.4122,104.238,103.4036,104.2208,26058.0
2022-04-01 11:10:00,121.13,121.39,121.05,121.09,28745.0,104.1864,104.41,104.1175,104.1519,28745.0
2022-04-01 11:20:00,121.15,121.29,120.98,121.11,33802.0,104.2036,104.324,104.0573,104.1692,33802.0
2022-04-01 11:30:00,121.05,121.09,120.12,120.34,32706.0,104.1175,104.1519,103.3176,103.5069,32706.0
2022-04-01 11:40:00,120.31,120.52,120.07,120.1,22283.0,103.4811,103.6617,103.2746,103.3004,22283.0
2022-04-01 11:50:00,120.06,120.43,120.01,120.15,20290.0,103.266,103.5843,103.223,103.3434,20290.0
2022-04-01 12:00:00,120.13,120.39,120.02,120.38,20000.0,103.3262,103.5499,103.2316,103.5413,20000.0
2022-04-01 12:10:00,120.36,120.37,120.04,120.08,12076.0,103.5241,103.5327,103.2488,103.2832,12076.0
2022-04-01 12:20:00,120.09,120.22,119.8,119.92,37458.0,103.2918,103.4036,103.0424,103.1456,37458.0
2022-04-01 12:30:00,119.9,119.9,119.32,119.51,25849.0,103.1284,103.1284,102.6295,102.793,25849.0
2022-04-01 12:40:00,119.49,119.91,119.45,119.72,17637.0,102.7758,103.137,102.7414,102.9736,17637.0
2022-04-01 12:50:00,119.73,119.97,119.69,119.95,20863.0,102.9822,103.1886,102.9478,103.1714,20863.0
2022-04-01 13:00:00,119.94,120.01,119.72,119.84,10179.0,103.1628,103.223,102.9736,103.0768,10179.0
2022-04-01 13:10:00,119.85,119.93,119.59,119.59,12370.0,103.0854,103.1542,102.8618,102.8618,12370.0
2022-04-01 13:20:00,119.62,119.64,119.38,119.53,16358.0,102.8876,102.9048,102.6811,102.8102,16358.0
2022-04-01 13:30:00,119.52,119.81,119.33,119.76,27450.0,102.8016,103.051,102.6381,103.008,27450.0
2022-04-01 13:40:00,119.73,119.74,119.43,119.43,16934.0,102.9822,102.9908,102.7241,102.7241,16934.0
2022-04-01 13:50:00,119.41,119.84,119.4,119.77,21598.0,102.7069,103.0768,102.6983,103.0166,21598.0
2022-04-01 14:00:00,119.79,120.24,119.78,120.2,17428.0,103.0338,103.4208,103.0252,103.3864,17428.0
2022-04-01 14:10:00,120.19,120.43,120.09,120.19,34278.0,103.3778,103.5843,103.2918,103.3778,34278.0
2022-04-01 14:20:00,120.18,120.45,120.14,120.44,18378.0,103.3692,103.6015,103.3348,103.5929,18378.0
2022-04-01 14:30:00,120.43,120.49,120.28,120.36,14287.0,103.5843,103.6359,103.4553,103.5241,14287.0
2022-04-01 14:40:00,120.34,120.44,120.24,120.26,24355.0,103.5069,103.5929,103.4208,103.438,24355.0
2022-04-01 14:50:00,120.24,120.49,120.21,120.44,16841.0,103.4208,103.6359,103.395,103.5929,16841.0
2022-04-01 15:00:00,120.43,120.52,120.33,120.33,20855.0,103.5843,103.6617,103.4983,103.4983,20855.0
2022-04-01 15:10:00,120.31,120.35,120.1,120.2,18009.0,103.4811,103.5155,103.3004,103.3864,18009.0
2022-04-01 15:20:00,120.15,120.22,120.05,120.19,21026.0,103.3434,103.4036,103.2574,103.3778,21026.0
2022-04-01 15:30:00,120.17,120.18,119.98,120.09,29937.0,103.3606,103.3692,103.1972,103.2918,29937.0
2022-04-01 15:40:00,120.1,120.23,120.04,120.19,41540.0,103.3004,103.4122,103.2488,103.3778,41540.0
2022-04-01 15:50:00,120.17,120.51,120.0,120.32,132967.0,103.3606,103.6531,103.2144,103.4897,132967.0
2022-04-04 09:30:00,121.43,122.0,120.1,120.3,83862.0,104.4444,104.9347,103.3004,103.4725,83862.0
2022-04-04 09:40:00,120.27,120.79,119.66,120.09,35959.0,103.4467,103.8939,102.922,103.2918,35959.0
2022-04-04 09:50:00,120.01,120.75,119.8,120.62,24699.0,103.223,103.8595,103.0424,103.7477,24699.0
2022-04-04 10:00:00,120.65,120.88,120.37,120.78,17087.0,103.7735,103.9713,103.5327,103.8853,17087.0
2022-04-04 10:10:00,120.73,120.92,120.37,120.62,19359.0,103.8423,104.0057,103.5327,103.7477,19359.0
2022-04-04 10:20:00,120.74,121.18,120.44,121.07,39964.0,103.8509,104.2294,103.5929,104.1347,39964.0
2022-04-04 10:30:00,121.07,121.17,120.28,120.41,18459.0,104.1347,104.2208,103.4553,103.5671,18459.0
2022-04-04 10:40:00,120.52,120.8,120.36,120.56,12803.0,103.6617,103.9025,103.5241,103.6961,12803.0
2022-04-04 10:50:00,120.54,120.54,119.91,119.93,38943.0,103.6789,103.6789,103.137,103.1542,38943.0
2022-04-04 11:00:00,120.01,120.01,119.34,119.65,39624.0,103.223,103.223,102.6467,102.9134,39624.0
2022-04-04 11:10:00,119.61,119.75,119.15,119.75,43672.0,102.879,102.9994,102.4833,102.9994,43672.0
2022-04-04 11:20:00,119.73,119.9,119.61,119.69,14326.0,102.9822,103.1284,102.879,102.9478,14326.0
2022-04-04 11:30:00,119.7,119.88,119.66,119.79,11827.0,102.9564,103.1112,102.922,103.0338,11827.0
2022-04-04 11:40:00,119.78,119.82,119.41,119.46,30347.0,103.0252,103.0596,102.7069,102.75,30347.0
2022-04-04 11:50:00,119.48,119.84,119.23,119.84,12771.0,102.7672,103.0768,102.5521,103.0768,12771.0
2022-04-04 12:00:00,119.89,119.92,119.41,119.56,48840.0,103.1198,103.1456,102.7069,102.836,48840.0
2022-04-04 12:10:00,119.53,119.62,119.36,119.61,21053.0,102.8102,102.8876,102.6639,102.879,21053.0
2022-04-04 12:20:00,119.63,119.63,119.27,119.4,17474.0,102.8962,102.8962,102.5865,102.6983,17474.0
2022-04-04 12:30:00,119.42,119.46,119.22,119.33,12328.0,102.7155,102.75,102.5435,102.6381,12328.0
2022-04-04 12:40:00,119.36,119.71,119.36,119.7,11365.0,102.6639,102.965,102.6639,102.9564,11365.0
2022-04-04 12:50:00,119.74,119.78,119.46,119.6,21158.0,102.9908,103.0252,102.75,102.8704,21158.0
2022-04-04 13:00:00,119.55,119.69,119.48,119.58,20175.0,102.8274,102.9478,102.7672,102.8532,20175.0
2022-04-04 13:10:00,119.61,119.75,119.52,119.67,13272.0,102.879,102.9994,102.8016,102.9306,13272.0
2022-04-04 13:20:00,119.7,119.9,119.65,119.72,10097.0,102.9564,103.1284,102.9134,102.9736,10097.0
2022-04-04 13:30:00,119.72,120.06,119.71,120.01,15267.0,102.9736,103.266,102.965,103.223,15267.0
2022-04-04 13:40:00,120.09,120.24,120.09,120.2,15164.0,103.2918,103.4208,103.2918,103.3864,15164.0
2022-04-04 13:50:00,120.14,120.3,120.1,120.29,10906.0,103.3348,103.4725,103.3004,103.4639,10906.0
2022-04-04 14:00:00,120.31,120.71,120.31,120.6,13412.0,103.4811,103.8251,103.4811,103.7305,13412.0
2022-04-04 14:10:00,120.63,120.63,120.35,120.41,14060.0,103.7563,103.7563,103.5155,103.5671,14060.0
2022-04-04 14:20:00,120.41,120.46,120.29,120.39,13483.0,103.5671,103.6101,103.4639,103.5499,13483.0
2022-04-04 14:30:00,120.4,120.57,120.33,120.56,10130.0,103.5585,103.7047,103.4983,103.6961,10130.0
2022-04-04 14:40:00,120.56,120.56,120.34,120.43,8200.0,103.6961,103.6961,103.5069,103.5843,8200.0
2022-04-04 14:50:00,120.45,120.58,120.42,120.57,10645.0,103.6015,103.7133,103.5757,103.7047,10645.0
2022-04-04 15:00:00,120.59,120.7,120.46,120.55,24955.0,103.7219,103.8165,103.6101,103.6875,24955.0
2022-04-04 15:10:00,120.58,120.71,120.48,120.51,15513.0,103.7133,103.8251,103.6273,103.6531,15513.0
2022-04-04 15:20:00,120.53,120.76,120.52,120.63,12079.0,103.6703,103.8681,103.6617,103.7563,12079.0
2022-04-04 15:30:00,120.61,120.83,120.58,120.71,21445.0,103.7391,103.9283,103.7133,103.8251,21445.0
2022-04-04 15:40:00,120.7,120.89,120.59,120.86,37819.0,103.8165,103.9799,103.7219,103.9541,37819.0
2022-04-04 15:50:00,120.88,121.04,120.7,120.83,111863.0,103.9713,104.1089,103.8165,103.9283,111863.0
2022-04-05 09:30:00,120.95,122.43,120.5,121.79,126350.0,104.0315,105.3045,103.6445,104.754,126350.0
2022-04-05 09:40:00,121.79,122.22,121.05,121.26,39008.0,104.754,105.1239,104.1175,104.2982,39008.0
2022-04-05 09:50:00,121.24,122.26,121.2,121.94,40866.0,104.281,105.1583,104.2466,104.8831,40866.0
2022-04-05 10:00:00,122.0,122.27,120.97,121.3,122146.0,104.9347,105.1669,104.0487,104.3326,122146.0
2022-04-05 10:10:00,121.26,122.08,121.26,121.48,65778.0,104.2982,105.0035,104.2982,104.4874,65778.0
2022-04-05 10:20:00,121.47,121.51,120.78,121.05,32835.0,104.4788,104.5132,103.8853,104.1175,32835.0
2022-04-05 10:30:00,120.93,121.12,120.56,120.75,25252.0,104.0143,104.1778,103.6961,103.8595,25252.0
2022-04-05 10:40:00,120.7,120.97,120.55,120.61,37528.0,103.8165,104.0487,103.6875,103.7391,37528.0
2022-04-05 10:50:00,120.6,120.92,120.25,120.39,46756.0,103.7305,104.0057,103.4294,103.5499,46756.0
2022-04-05 11:00:00,120.39,120.72,120.26,120.57,27061.0,103.5499,103.8337,103.438,103.7047,27061.0
2022-04-05 11:10:00,120.55,120.65,120.3,120.63,13450.0,103.6875,103.7735,103.4725,103.7563,13450.0
2022-04-05 11:20:00,120.6,120.93,120.41,120.45,21046.0,103.7305,104.0143,103.5671,103.6015,21046.0
2022-04-05 11:30:00,120.48,120.69,120.3,120.54,17090.0,103.6273,103.8079,103.4725,103.6789,17090.0
2022-04-05 11:40:00,120.59,120.59,120.31,120.43,10948.0,103.7219,103.7219,103.4811,103.5843,10948.0
2022-04-05 11:50:00,120.31,120.32,119.84,119.85,17472.0,103.4811,103.4897,103.0768,103.0854,17472.0
2022-04-05 12:00:00,119.85,119.98,119.65,119.82,28804.0,103.0854,103.1972,102.9134,103.0596,28804.0
2022-04-05 12:10:00,119.84,120.17,119.84,120.12,9283.0,103.0768,103.3606,103.0768,103.3176,9283.0
2022-04-05 12:20:00,120.09,120.09,119.64,119.68,11937.0,103.2918,103.2918,102.9048,102.9392,11937.0
2022-04-05 12:30:00,119.65,119.68,119.39,119.53,26115.0,102.9134,102.9392,102.6897,102.8102,26115.0
2022-04-05 12:40:00,119.52,119.54,119.31,119.4,19088.0,102.8016,102.8188,102.6209,102.6983,19088.0
2022-04-05 12:50:00,119.39,119.63,119.35,119.55,15540.0,102.6897,102.8962,102.6553,102.8274,15540.0
2022-04-05 13:00:00,119.55,119.91,119.55,119.85,8855.0,102.8274,103.137,102.8274,103.0854,8855.0
2022-04-05 13:10:00,119.82,119.91,119.59,119.78,16475.0,103.0596,103.137,102.8618,103.0252,16475.0
2022-04-05 13:20:00,119.8,119.88,119.73,119.85,9552.0,103.0424,103.1112,102.9822,103.0854,9552.0
2022-04-05 13:30:00,119.82,119.98,119.7,119.73,11752.0,103.0596,103.1972,102.9564,102.9822,11752.0
2022-04-05 13:40:00,119.65,119.71,119.19,119.22,29365.0,102.9134,102.965,102.5177,102.5435,29365.0
2022-04-05 13:50:00,119.26,119.37,119.13,119.34,11233.0,102.5779,102.6725,102.4661,102.6467,11233.0
2022-04-05 14:00:00,119.34,119.43,119.08,119.2,14260.0,102.6467,102.7241,102.4231,102.5263,14260.0
2022-04-05 14:10:00,119.2,119.22,118.97,119.17,13732.0,102.5263,102.5435,102.3285,102.5005,13732.0
2022-04-05 14:20:00,119.19,119.32,118.97,119.08,25501.0,102.5177,102.6295,102.3285,102.4231,25501.0
2022-04-05 14:30:00,119.09,119.16,118.88,119.06,14240.0,102.4317,102.4919,102.2511,102.4059,14240.0
2022-04-05 14:40:00,119.06,119.09,118.88,118.91,14174.0,102.4059,102.4317,102.2511,102.2769,14174.0
2022-04-05 14:50:00,118.92,119.12,118.87,119.0,15461.0,102.2855,102.4575,102.2425,102.3543,15461.0
2022-04-05 15:00:00,119.02,119.1,118.83,118.94,17667.0,102.3715,102.4403,102.2081,102.3027,17667.0
2022-04-05 15:10:00,118.95,119.04,118.83,118.97,24156.0,102.3113,102.3887,102.2081,102.3285,24156.0
2022-04-05 15:20:00,118.9,118.9,118.62,118.62,21667.0,102.2683,102.2683,102.0275,102.0275,21667.0
2022-04-05 15:30:00,118.63,118.7,118.2,118.21,45844.0,102.0361,102.0963,101.6662,101.6748,45844.0
2022-04-05 15:40:00,118.21,118.32,117.7,117.73,58286.0,101.6748,101.7694,101.2361,101.2619,58286.0
2022-04-05 15:50:00,117.73,118.14,117.66,117.84,169404.0,101.2619,101.6146,101.2017,101.3566,169404.0
2022-04-06 09:30:00,119.9,121.0,117.88,118.15,118147.0,103.1284,104.0745,101.391,101.6232,118147.0
2022-04-06 09:40:00,118.21,119.11,118.06,119.02,58085.0,101.6748,102.4489,101.5458,102.3715,58085.0
2022-04-06 09:50:00,119.06,119.95,119.01,119.88,98916.0,102.4059,103.1714,102.3629,103.1112,98916.0
2022-04-06 10:00:00,119.85,120.13,119.5,119.89,39800.0,103.0854,103.3262,102.7844,103.1198,39800.0
2022-04-06 10:10:00,119.89,121.08,119.81,120.76,79409.0,103.1198,104.1433,103.051,103.8681,79409.0
2022-04-06 10:20:00,120.74,121.18,120.27,120.39,45868.0,103.8509,104.2294,103.4467,103.5499,45868.0
2022-04-06 10:30:00,120.39,120.88,120.21,120.56,25204.0,103.5499,103.9713,103.395,103.6961,25204.0
2022-04-06 10:40:00,120.61,120.61,119.76,120.48,25597.0,103.7391,103.7391,103.008,103.6273,25597.0
2022-04-06 10:50:00,120.42,120.56,120.25,120.31,28729.0,103.5757,103.6961,103.4294,103.4811,28729.0
2022-04-06 11:00:00,120.36,120.5,120.17,120.47,21783.0,103.5241,103.6445,103.3606,103.6187,21783.0
2022-04-06 11:10:00,120.48,120.54,119.96,120.24,29854.0,103.6273,103.6789,103.18,103.4208,29854.0
2022-04-06 11:20:00,120.22,120.23,119.1,119.24,85505.0,103.4036,103.4122,102.4403,102.5607,85505.0
2022-04-06 11:30:00,119.2,119.28,118.52,118.83,55745.0,102.5263,102.5951,101.9414,102.2081,55745.0
2022-04-06 11:40:00,118.85,118.99,118.28,118.99,41611.0,102.2253,102.3457,101.735,102.3457,41611.0
2022-04-06 11:50:00,119.05,119.39,118.92,119.09,14461.0,102.3973,102.6897,102.2855,102.4317,14461.0
2022-04-06 12:00:00,119.11,119.48,119.11,119.38,12927.0,102.4489,102.7672,102.4489,102.6811,12927.0
2022-04-06 12:10:00,119.34,119.48,118.75,118.85,21555.0,102.6467,102.7672,102.1393,102.2253,21555.0
2022-04-06 12:20:00,118.88,118.99,118.68,118.68,21946.0,102.2511,102.3457,102.0791,102.0791,21946.0
2022-04-06 12:30:00,118.82,119.07,118.82,118.91,17916.0,102.1995,102.4145,102.1995,102.2769,17916.0
2022-04-06 12:40:00,118.92,119.16,118.77,119.0,26831.0,102.2855,102.4919,102.1565,102.3543,26831.0
2022-04-06 12:50:00,119.01,119.22,118.86,119.21,12610.0,102.3629,102.5435,102.2339,102.5349,12610.0
2022-04-06 13:00:00,119.16,119.21,118.78,118.91,11619.0,102.4919,102.5349,102.1651,102.2769,11619.0
2022-04-06 13:10:00,118.91,119.04,118.26,118.29,30858.0,102.2769,102.3887,101.7178,101.7436,30858.0
2022-04-06 13:20:00,118.31,118.71,118.14,118.55,19498.0,101.7608,102.1049,101.6146,101.9672,19498.0
2022-04-06 13:30:00,118.51,118.68,118.24,118.24,14018.0,101.9328,102.0791,101.7006,101.7006,14018.0
2022-04-06 13:40:00,118.25,118.25,117.59,117.72,36768.0,101.7092,101.7092,101.1415,101.2533,36768.0
2022-04-06 13:50:00,117.76,118.03,117.67,117.81,19763.0,101.2877,101.52,101.2103,101.3308,19763.0
2022-04-06 14:00:00,117.85,118.28,117.42,117.51,33303.0,101.3652,101.735,100.9953,101.0727,33303.0
2022-04-06 14:10:00,117.54,117.55,117.16,117.35,49679.0,101.0985,101.1071,100.7717,100.9351,49679.0
2022-04-06 14:20:00,117.37,117.47,117.1,117.27,43470.0,100.9523,101.0383,100.7201,100.8663,43470.0
2022-04-06 14:30:00,117.26,117.95,117.26,117.74,26755.0,100.8577,101.4512,100.8577,101.2705,26755.0
2022-04-06 14:40:00,117.7,118.18,117.59,118.07,20132.0,101.2361,101.649,101.1415,101.5544,20132.0
2022-04-06 14:50:00,118.09,118.45,118.07,118.24,28807.0,101.5716,101.8812,101.5544,101.7006,28807.0
2022-04-06 15:00:00,118.24,118.47,118.05,118.14,23199.0,101.7006,101.8984,101.5372,101.6146,23199.0
2022-04-06 15:10:00,118.19,118.41,118.0,118.31,81569.0,101.6576,101.8468,101.4942,101.7608,81569.0
2022-04-06 15:20:00,118.34,118.37,117.96,118.02,42108.0,101.7866,101.8124,101.4598,101.5114,42108.0
2022-04-06 15:30:00,117.95,118.22,117.85,118.09,31981.0,101.4512,101.6834,101.3652,101.5716,31981.0
2022-04-06 15:40:00,118.11,118.31,117.81,118.28,54476.0,101.5888,101.7608,101.3308,101.735,54476.0
2022-04-06 15:50:00,118.37,118.55,118.2,118.47,147647.0,101.8124,101.9672,101.6662,101.8984,147647.0
2022-04-07 09:30:00,120.02,120.63,118.51,119.05,87778.0,103.2316,103.7563,101.9328,102.3973,87778.0
2022-04-07 09:40:00,119.02,119.39,118.55,118.91,49600.0,102.3715,102.6897,101.9672,102.2769,49600.0
2022-04-07 09:50:00,118.81,119.46,118.71,118.91,25806.0,102.1909,102.75,102.1049,102.2769,25806.0
2022-04-07 10:00:00,118.85,118.94,118.13,118.19,28421.0,102.2253,102.3027,101.606,101.6576,28421.0
2022-04-07 10:10:00,118.09,118.41,117.77,118.18,44511.0,101.5716,101.8468,101.2964,101.649,44511.0
2022-04-07 10:20:00,118.11,118.57,118.05,118.32,45509.0,101.5888,101.9844,101.5372,101.7694,45509.0
2022-04-07 10:30:00,118.32,118.88,118.31,118.88,22153.0,101.7694,102.2511,101.7608,102.2511,22153.0
2022-04-07 10:40:00,118.91,118.95,118.52,118.67,28794.0,102.2769,102.3113,101.9414,102.0705,28794.0
2022-04-07 10:50:00,118.67,118.76,118.22,118.28,31956.0,102.0705,102.1479,101.6834,101.735,31956.0
2022-04-07 11:00:00,118.28,118.53,118.08,118.31,58233.0,101.735,101.95,101.563,101.7608,58233.0
2022-04-07 11:10:00,118.3,118.39,118.08,118.15,23028.0,101.7522,101.8296,101.563,101.6232,23028.0
2022-04-07 11:20:00,118.18,118.25,117.43,117.57,55693.0,101.649,101.7092,101.0039,101.1243,55693.0
2022-04-07 11:30:00,117.63,117.82,117.57,117.64,34285.0,101.1759,101.3394,101.1243,101.1845,34285.0
2022-04-07 11:40:00,117.61,117.73,117.03,117.07,34582.0,101.1587,101.2619,100.6599,100.6943,34582.0
2022-04-07 11:50:00,117.06,117.71,116.92,117.71,32353.0,100.6857,101.2447,100.5652,101.2447,32353.0
2022-04-07 12:00:00,117.66,117.67,117.43,117.55,46795.0,101.2017,101.2103,101.0039,101.1071,46795.0
2022-04-07 12:10:00,117.56,117.75,117.27,117.45,29330.0,101.1157,101.2791,100.8663,101.0211,29330.0
2022-04-07 12:20:00,117.37,117.44,117.15,117.19,31424.0,100.9523,101.0125,100.7631,100.7975,31424.0
2022-04-07 12:30:00,117.2,117.55,117.11,117.42,27886.0,100.8061,101.1071,100.7287,100.9953,27886.0
2022-04-07 12:40:00,117.48,117.94,117.48,117.88,12715.0,101.0469,101.4426,101.0469,101.391,12715.0
2022-04-07 12:50:00,117.87,118.03,117.85,118.0,19769.0,101.3824,101.52,101.3652,101.4942,19769.0
2022-04-07 13:00:00,118.01,118.18,117.89,117.97,17808.0,101.5028,101.649,101.3996,101.4684,17808.0
2022-04-07 13:10:00,117.98,118.49,117.92,118.42,16082.0,101.477,101.9156,101.4254,101.8554,16082.0
2022-04-07 13:20:00,118.41,119.15,118.41,118.94,100858.0,101.8468,102.4833,101.8468,102.3027,100858.0
2022-04-07 13:30:00,118.98,118.98,118.32,118.81,102295.0,102.3371,102.3371,101.7694,102.1909,102295.0
2022-04-07 13:40:00,118.81,118.87,118.49,118.82,45017.0,102.1909,102.2425,101.9156,102.1995,45017.0
2022-04-07 13:50:00,118.81,119.08,118.75,119.07,45630.0,102.1909,102.4231,102.1393,102.4145,45630.0
2022-04-07 14:00:00,119.14,119.37,119.12,119.29,53121.0,102.4747,102.6725,102.4575,102.6037,53121.0
2022-04-07 14:10:00,119.27,119.36,119.17,119.23,32083.0,102.5865,102.6639,102.5005,102.5521,32083.0
2022-04-07 14:20:00,119.22,119.6,119.2,119.46,19225.0,102.5435,102.8704,102.5263,102.75,19225.0
2022-04-07 14:30:00,119.47,119.96,119.47,119.96,31453.0,102.7586,103.18,102.7586,103.18,31453.0
2022-04-07 14:40:00,119.97,120.11,119.83,120.04,30234.0,103.1886,103.309,103.0682,103.2488,30234.0
2022-04-07 14:50:00,120.02,120.06,119.89,119.95,32318.0,103.2316,103.266,103.1198,103.1714,32318.0
2022-04-07 15:00:00,119.94,120.37,119.93,120.35,39338.0,103.1628,103.5327,103.1542,103.5155,39338.0
2022-04-07 15:10:00,120.39,120.46,120.29,120.33,48317.0,103.5499,103.6101,103.4639,103.4983,48317.0
2022-04-07 15:20:00,120.32,120.41,120.17,120.41,23698.0,103.4897,103.5671,103.3606,103.5671,23698.0
2022-04-07 15:30:00,120.34,120.54,120.27,120.52,49556.0,103.5069,103.6789,103.4467,103.6617,49556.0
2022-04-07 15:40:00,120.54,121.0,120.49,120.85,73538.0,103.6789,104.0745,103.6359,103.9455,73538.0
2022-04-07 15:50:00,120.85,120.97,120.56,120.59,157846.0,103.9455,104.0487,103.6961,103.7219,157846.0
2022-04-08 09:30:00,122.0,124.77,121.77,123.82,142592.0,104.9347,107.3172,104.7368,106.5001,142592.0
2022-04-08 09:40:00,123.7,124.17,123.28,123.92,49277.0,106.3969,106.8011,106.0356,106.5861,49277.0
2022-04-08 09:50:00,123.93,124.28,123.74,124.24,63395.0,106.5947,106.8957,106.4313,106.8613,63395.0
2022-04-08 10:00:00,124.27,124.62,123.68,123.93,66044.0,106.8871,107.1882,106.3797,106.5947,66044.0
2022-04-08 10:10:00,123.93,124.14,123.32,123.54,98591.0,106.5947,106.7753,106.07,106.2592,98591.0
2022-04-08 10:20:00,123.55,123.92,123.5,123.8,43990.0,106.2678,106.5861,106.2248,106.4829,43990.0
2022-04-08 10:30:00,123.81,124.22,123.75,124.16,92482.0,106.4915,106.8441,106.4399,106.7925,92482.0
2022-04-08 10:40:00,124.12,124.43,124.03,124.05,66319.0,106.7581,107.0248,106.6807,106.6979,66319.0
2022-04-08 10:50:00,124.07,124.74,124.0,124.67,40280.0,106.7151,107.2914,106.6549,107.2312,40280.0
2022-04-08 11:00:00,124.65,124.94,124.6,124.85,55081.0,107.214,107.4634,107.171,107.386,55081.0
2022-04-08 11:10:00,124.89,125.37,124.74,124.92,112290.0,107.4204,107.8333,107.2914,107.4462,112290.0
2022-04-08 11:20:00,124.93,125.22,124.79,125.04,98610.0,107.4548,107.7042,107.3344,107.5494,98610.0
2022-04-08 11:30:00,125.01,125.56,124.95,125.39,31368.0,107.5236,107.9967,107.472,107.8505,31368.0
2022-04-08 11:40:00,125.39,125.69,125.27,125.44,44280.0,107.8505,108.1085,107.7473,107.8935,44280.0
2022-04-08 11:50:00,125.46,125.98,125.46,125.83,129828.0,107.9107,108.3579,107.9107,108.2289,129828.0
2022-04-08 12:00:00,125.83,125.93,125.6,125.93,27556.0,108.2289,108.3149,108.0311,108.3149,27556.0
2022-04-08 12:10:00,125.95,125.97,125.58,125.88,45695.0,108.3321,108.3493,108.0139,108.2719,45695.0
2022-04-08 12:20:00,125.86,126.4,125.83,126.36,53095.0,108.2547,108.7192,108.2289,108.6848,53095.0
2022-04-08 12:30:00,126.34,126.37,126.06,126.15,24971.0,108.6676,108.6934,108.4267,108.5042,24971.0
2022-04-08 12:40:00,126.12,126.49,126.06,126.48,38893.0,108.4784,108.7966,108.4267,108.788,38893.0
2022-04-08 12:50:00,126.48,126.72,126.47,126.53,57140.0,108.788,108.9944,108.7794,108.831,57140.0
2022-04-08 13:00:00,126.54,126.95,126.48,126.58,126794.0,108.8396,109.1923,108.788,108.874,126794.0
2022-04-08 13:10:00,126.61,126.91,126.55,126.84,37536.0,108.8998,109.1578,108.8482,109.0976,37536.0
2022-04-08 13:20:00,126.84,127.13,126.83,127.01,30341.0,109.0976,109.3471,109.089,109.2439,30341.0
2022-04-08 13:30:00,127.01,127.42,126.99,127.38,34987.0,109.2439,109.5965,109.2267,109.5621,34987.0
2022-04-08 13:40:00,127.4,127.41,126.85,127.0,41276.0,109.5793,109.5879,109.1062,109.2353,41276.0
2022-04-08 13:50:00,127.01,127.14,126.93,127.14,31095.0,109.2439,109.3557,109.1751,109.3557,31095.0
2022-04-08 14:00:00,127.13,127.51,127.13,127.38,71916.0,109.3471,109.6739,109.3471,109.5621,71916.0
2022-04-08 14:10:00,127.4,127.4,126.89,126.92,46762.0,109.5793,109.5793,109.1406,109.1664,46762.0
2022-04-08 14:20:00,126.92,127.37,126.92,127.33,44450.0,109.1664,109.5535,109.1664,109.5191,44450.0
2022-04-08 14:30:00,127.24,127.3,127.03,127.26,31769.0,109.4417,109.4933,109.2611,109.4589,31769.0
2022-04-08 14:40:00,127.26,127.3,126.95,127.08,66496.0,109.4589,109.4933,109.1923,109.3041,66496.0
2022-04-08 14:50:00,127.09,127.34,127.06,127.21,36413.0,109.3127,109.5277,109.2869,109.4159,36413.0
2022-04-08 15:00:00,127.22,127.39,127.13,127.35,36834.0,109.4245,109.5707,109.3471,109.5363,36834.0
2022-04-08 15:10:00,127.36,127.51,127.29,127.39,63617.0,109.5449,109.6739,109.4847,109.5707,63617.0
2022-04-08 15:20:00,127.39,127.84,127.38,127.72,56632.0,109.5707,109.9578,109.5621,109.8545,56632.0
2022-04-08 15:30:00,127.73,127.74,127.26,127.36,63052.0,109.8631,109.8717,109.4589,109.5449,63052.0
2022-04-08 15:40:00,127.37,127.95,127.36,127.87,121920.0,109.5535,110.0524,109.5449,109.9836,121920.0
2022-04-08 15:50:00,127.84,127.87,126.7,126.89,435336.0,109.9578,109.9836,108.9772,109.1406,435336.0
2022-04-11 09:30:00,125.52,125.52,122.96,123.02,127754.0,107.9623,107.9623,105.7604,105.812,127754.0
2022-04-11 09:40:00,122.99,123.03,122.04,122.99,72993.0,105.7862,105.8206,104.9691,105.7862,72993.0
2022-04-11 09:50:00,122.93,123.53,122.59,123.34,70651.0,105.7346,106.2506,105.4421,106.0872,70651.0
2022-04-11 10:00:00,123.38,123.7,122.95,123.36,46470.0,106.1216,106.3969,105.7518,106.1044,46470.0
2022-04-11 10:10:00,123.4,123.88,123.39,123.7,39238.0,106.1388,106.5517,106.1302,106.3969,39238.0
2022-04-11 10:20:00,123.68,123.99,123.05,123.51,27667.0,106.3797,106.6463,105.8378,106.2334,27667.0
2022-04-11 10:30:00,123.45,123.57,122.54,122.67,46211.0,106.1818,106.285,105.3991,105.5109,46211.0
2022-04-11 10:40:00,122.72,123.01,122.5,122.76,46240.0,105.5539,105.8034,105.3647,105.5884,46240.0
2022-04-11 10:50:00,122.76,123.26,122.5,122.62,55944.0,105.5884,106.0184,105.3647,105.4679,55944.0
2022-04-11 11:00:00,122.62,123.5,122.53,123.24,37146.0,105.4679,106.2248,105.3905,106.0012,37146.0
2022-04-11 11:10:00,123.21,123.43,123.02,123.17,47887.0,105.9754,106.1646,105.812,105.941,47887.0
2022-04-11 11:20:00,123.13,123.13,122.54,122.54,20069.0,105.9066,105.9066,105.3991,105.3991,20069.0
2022-04-11 11:30:00,122.5,122.62,122.13,122.18,26874.0,105.3647,105.4679,105.0465,105.0895,26874.0
2022-04-11 11:40:00,122.17,122.51,122.09,122.47,17944.0,105.0809,105.3733,105.0121,105.3389,17944.0
2022-04-11 11:50:00,122.48,122.48,122.04,122.17,20975.0,105.3475,105.3475,104.9691,105.0809,20975.0
2022-04-11 12:00:00,122.16,122.29,121.91,122.18,25665.0,105.0723,105.1841,104.8572,105.0895,25665.0
2022-04-11 12:10:00,122.13,122.17,121.82,121.93,18670.0,105.0465,105.0809,104.7798,104.8745,18670.0
2022-04-11 12:20:00,121.94,121.94,121.56,121.69,22247.0,104.8831,104.8831,104.5562,104.668,22247.0
2022-04-11 12:30:00,121.67,122.1,121.64,122.01,20478.0,104.6508,105.0207,104.625,104.9433,20478.0
2022-04-11 12:40:00,121.98,122.0,121.65,121.72,20084.0,104.9175,104.9347,104.6336,104.6938,20084.0
2022-04-11 12:50:00,121.65,121.79,121.25,121.29,18494.0,104.6336,104.754,104.2896,104.324,18494.0
2022-04-11 13:00:00,121.28,121.55,121.23,121.41,20834.0,104.3154,104.5476,104.2724,104.4272,20834.0
2022-04-11 13:10:00,121.37,121.52,121.17,121.23,29859.0,104.3928,104.5218,104.2208,104.2724,29859.0
2022-04-11 13:20:00,121.24,121.27,120.92,121.02,53210.0,104.281,104.3068,104.0057,104.0917,53210.0
2022-04-11 13:30:00,121.04,121.22,120.95,121.19,119581.0,104.1089,104.2638,104.0315,104.238,119581.0
2022-04-11 13:40:00,121.18,121.32,121.01,121.2,99991.0,104.2294,104.3498,104.0831,104.2466,99991.0
2022-04-11 13:50:00,121.16,121.21,121.0,121.04,20996.0,104.2122,104.2552,104.0745,104.1089,20996.0
2022-04-11 14:00:00,121.07,121.7,121.06,121.48,36013.0,104.1347,104.6766,104.1261,104.4874,36013.0
2022-04-11 14:10:00,121.44,121.54,121.06,121.1,13192.0,104.453,104.539,104.1261,104.1606,13192.0
2022-04-11 14:20:00,121.09,121.52,121.06,121.42,34273.0,104.1519,104.5218,104.1261,104.4358,34273.0
2022-04-11 14:30:00,121.43,121.77,121.32,121.77,15611.0,104.4444,104.7368,104.3498,104.7368,15611.0
2022-04-11 14:40:00,121.79,122.0,121.73,121.9,33433.0,104.754,104.9347,104.7024,104.8486,33433.0
2022-04-11 14:50:00,121.92,122.53,121.92,122.5,49365.0,104.8658,105.3905,104.8658,105.3647,49365.0
2022-04-11 15:00:00,122.47,122.66,122.35,122.5,42494.0,105.3389,105.5023,105.2357,105.3647,42494.0
2022-04-11 15:10:00,122.51,122.69,122.3,122.32,28025.0,105.3733,105.5281,105.1927,105.2099,28025.0
2022-04-11 15:20:00,122.32,122.34,121.8,121.9,27630.0,105.2099,105.2271,104.7626,104.8486,27630.0
2022-04-11 15:30:00,121.86,121.94,121.58,121.72,52874.0,104.8142,104.8831,104.5734,104.6938,52874.0
2022-04-11 15:40:00,121.7,121.82,121.59,121.59,80721.0,104.6766,104.7798,104.582,104.582,80721.0
2022-04-11 15:50:00,121.59,121.72,121.17,121.34,244722.0,104.582,104.6938,104.2208,104.367,244722.0
2022-04-12 09:30:00,123.8,126.65,123.7,126.48,136139.0,106.4829,108.9342,106.3969,108.788,136139.0
2022-04-12 09:40:00,126.49,126.62,125.65,126.35,131184.0,108.7966,108.9084,108.0741,108.6762,131184.0
2022-04-12 09:50:00,126.37,127.21,126.09,126.89,64426.0,108.6934,109.4159,108.4526,109.1406,64426.0
2022-04-12 10:00:00,126.94,127.18,126.15,126.37,45589.0,109.1837,109.3901,108.5042,108.6934,45589.0
2022-04-12 10:10:00,126.25,126.25,125.52,126.06,54078.0,108.5902,108.5902,107.9623,108.4267,54078.0
2022-04-12 10:20:00,126.06,126.65,126.03,126.32,87387.0,108.4267,108.9342,108.4009,108.6504,87387.0
2022-04-12 10:30:00,126.3,127.01,126.29,126.72,25300.0,108.6332,109.2439,108.6246,108.9944,25300.0
2022-04-12 10:40:00,126.77,127.15,126.62,127.08,88257.0,109.0374,109.3643,108.9084,109.3041,88257.0
2022-04-12 10:50:00,127.15,127.21,126.17,126.2,27665.0,109.3643,109.4159,108.5214,108.5472,27665.0
2022-04-12 11:00:00,126.18,126.52,125.99,126.44,33177.0,108.53,108.8224,108.3665,108.7536,33177.0
2022-04-12 11:10:00,126.44,126.5,125.95,126.32,26876.0,108.7536,108.8052,108.3321,108.6504,26876.0
2022-04-12 11:20:00,126.33,126.62,126.31,126.57,31505.0,108.659,108.9084,108.6418,108.8654,31505.0
2022-04-12 11:30:00,126.45,126.56,126.17,126.34,21156.0,108.7622,108.8568,108.5214,108.6676,21156.0
2022-04-12 11:40:00,126.31,126.57,126.2,126.38,23603.0,108.6418,108.8654,108.5472,108.702,23603.0
2022-04-12 11:50:00,126.38,126.5,126.33,126.45,12963.0,108.702,108.8052,108.659,108.7622,12963.0
2022-04-12 12:00:00,126.52,126.63,126.22,126.28,21772.0,108.8224,108.917,108.5644,108.616,21772.0
2022-04-12 12:10:00,126.29,126.46,126.15,126.28,17460.0,108.6246,108.7708,108.5042,108.616,17460.0
2022-04-12 12:20:00,126.29,126.45,126.09,126.34,17768.0,108.6246,108.7622,108.4526,108.6676,17768.0
2022-04-12 12:30:00,126.31,126.62,126.29,126.57,27240.0,108.6418,108.9084,108.6246,108.8654,27240.0
2022-04-12 12:40:00,126.54,126.66,126.14,126.29,26956.0,108.8396,108.9428,108.4956,108.6246,26956.0
2022-04-12 12:50:00,126.25,126.56,126.25,126.5,15500.0,108.5902,108.8568,108.5902,108.8052,15500.0
2022-04-12 13:00:00,126.47,126.61,126.24,126.39,13510.0,108.7794,108.8998,108.5816,108.7106,13510.0
2022-04-12 13:10:00,126.35,126.67,126.35,126.66,24729.0,108.6762,108.9514,108.6762,108.9428,24729.0
2022-04-12 13:20:00,126.69,126.71,126.34,126.38,20727.0,108.9686,108.9858,108.6676,108.702,20727.0
2022-04-12 13:30:00,126.32,126.32,125.81,125.82,21797.0,108.6504,108.6504,108.2117,108.2203,21797.0
2022-04-12 13:40:00,125.79,125.89,125.53,125.68,27121.0,108.1945,108.2805,107.9709,108.0999,27121.0
2022-04-12 13:50:00,125.7,125.77,125.14,125.26,35939.0,108.1171,108.1773,107.6354,107.7387,35939.0
2022-04-12 14:00:00,125.39,125.61,125.1,125.5,27776.0,107.8505,108.0397,107.601,107.9451,27776.0
2022-04-12 14:10:00,125.47,125.62,125.3,125.62,23374.0,107.9193,108.0483,107.7731,108.0483,23374.0
2022-04-12 14:20:00,125.65,125.71,125.37,125.37,16655.0,108.0741,108.1257,107.8333,107.8333,16655.0
2022-04-12 14:30:00,125.4,125.59,125.26,125.48,30769.0,107.8591,108.0225,107.7387,107.9279,30769.0
2022-04-12 14:40:00,125.47,125.48,124.94,125.29,46253.0,107.9193,107.9279,107.4634,107.7645,46253.0
2022-04-12 14:50:00,125.32,125.45,125.08,125.37,29960.0,107.7903,107.9021,107.5838,107.8333,29960.0
2022-04-12 15:00:00,125.4,125.51,124.89,124.89,41981.0,107.8591,107.9537,107.4204,107.4204,41981.0
2022-04-12 15:10:00,124.88,125.02,124.6,124.95,40125.0,107.4118,107.5322,107.171,107.472,40125.0
2022-04-12 15:20:00,124.98,125.06,124.69,124.7,50463.0,107.4978,107.5666,107.2484,107.257,50463.0
2022-04-12 15:30:00,124.71,124.74,124.39,124.62,67280.0,107.2656,107.2914,106.9903,107.1882,67280.0
2022-04-12 15:40:00,124.61,124.79,124.43,124.61,66631.0,107.1796,107.3344,107.0248,107.1796,66631.0
2022-04-12 15:50:00,124.58,124.67,124.43,124.57,180038.0,107.1538,107.2312,107.0248,107.1452,180038.0
2022-04-13 09:30:00,124.87,125.68,123.65,123.9,191111.0,108.0551,108.7561,106.9994,107.2158,191111.0
2022-04-13 09:40:00,124.04,124.45,122.81,123.26,69666.0,107.3369,107.6917,106.2725,106.6619,69666.0
2022-04-13 09:50:00,123.38,123.43,122.42,122.55,130314.0,106.7658,106.809,105.935,106.0475,130314.0
2022-04-13 10:00:00,122.55,122.6,121.97,122.29,108476.0,106.0475,106.0908,105.5456,105.8226,108476.0
2022-04-13 10:10:00,122.37,122.47,121.95,121.96,94347.0,105.8918,105.9783,105.5283,105.537,94347.0
2022-04-13 10:20:00,121.98,122.26,121.9,122.04,55354.0,105.5543,105.7966,105.4851,105.6062,55354.0
2022-04-13 10:30:00,122.0,122.55,121.6,122.5,85753.0,105.5716,106.0475,105.2255,106.0043,85753.0
2022-04-13 10:40:00,122.37,122.43,121.98,122.29,74065.0,105.8918,105.9437,105.5543,105.8226,74065.0
2022-04-13 10:50:00,122.31,122.82,122.2,122.24,108159.0,105.8399,106.2812,105.7447,105.7793,108159.0
2022-04-13 11:00:00,122.2,122.34,121.97,122.2,43200.0,105.7447,105.8658,105.5456,105.7447,43200.0
2022-04-13 11:10:00,122.24,122.62,122.11,122.53,34755.0,105.7793,106.1081,105.6668,106.0302,34755.0
2022-04-13 11:20:00,122.51,122.59,122.18,122.55,40007.0,106.0129,106.0822,105.7274,106.0475,40007.0
2022-04-13 11:30:00,122.46,122.65,122.36,122.51,37154.0,105.9697,106.1341,105.8831,106.0129,37154.0
2022-04-13 11:40:00,122.51,123.03,122.39,122.85,54941.0,106.0129,106.4629,105.9091,106.3071,54941.0
2022-04-13 11:50:00,122.84,123.02,122.79,122.99,40164.0,106.2985,106.4543,106.2552,106.4283,40164.0
2022-04-13 12:00:00,123.0,123.03,122.77,122.85,34780.0,106.4369,106.4629,106.2379,106.3071,34780.0
2022-04-13 12:10:00,122.83,122.86,122.57,122.86,27209.0,106.2898,106.3158,106.0648,106.3158,27209.0
2022-04-13 12:20:00,122.83,123.03,122.82,123.0,38446.0,106.2898,106.4629,106.2812,106.4369,38446.0
2022-04-13 12:30:00,123.0,123.3,122.99,123.25,94126.0,106.4369,106.6965,106.4283,106.6533,94126.0
2022-04-13 12:40:00,123.26,123.71,123.17,123.5,36634.0,106.6619,107.0513,106.5841,106.8696,36634.0
2022-04-13 12:50:00,123.45,123.45,123.11,123.19,22348.0,106.8263,106.8263,106.5321,106.6014,22348.0
2022-04-13 13:00:00,123.21,123.41,123.16,123.36,26875.0,106.6187,106.7917,106.5754,106.7485,26875.0
2022-04-13 13:10:00,123.33,123.54,123.29,123.48,47484.0,106.7225,106.9042,106.6879,106.8523,47484.0
2022-04-13 13:20:00,123.5,123.86,123.44,123.7,34190.0,106.8696,107.1811,106.8177,107.0427,34190.0
2022-04-13 13:30:00,123.73,123.77,123.3,123.31,28137.0,107.0686,107.1033,106.6965,106.7052,28137.0
2022-04-13 13:40:00,123.28,123.66,123.21,123.65,25188.0,106.6792,107.0081,106.6187,106.9994,25188.0
2022-04-13 13:50:00,123.67,123.7,123.51,123.58,26132.0,107.0167,107.0427,106.8783,106.9388,26132.0
2022-04-13 14:00:00,123.61,123.68,123.52,123.67,18758.0,106.9648,107.0254,106.8869,107.0167,18758.0
2022-04-13 14:10:00,123.71,123.72,123.43,123.49,42535.0,107.0513,107.06,106.809,106.861,42535.0
2022-04-13 14:20:00,123.47,123.55,123.34,123.45,31649.0,106.8437,106.9129,106.7312,106.8263,31649.0
2022-04-13 14:30:00,123.44,123.45,123.29,123.39,42036.0,106.8177,106.8263,106.6879,106.7744,42036.0
2022-04-13 14:40:00,123.38,123.59,123.37,123.5,66257.0,106.7658,106.9475,106.7571,106.8696,66257.0
2022-04-13 14:50:00,123.52,123.55,123.37,123.39,54187.0,106.8869,106.9129,106.7571,106.7744,54187.0
2022-04-13 15:00:00,123.38,123.54,123.21,123.49,112957.0,106.7658,106.9042,106.6187,106.861,112957.0
2022-04-13 15:10:00,123.48,123.69,123.47,123.6,58603.0,106.8523,107.034,106.8437,106.9561,58603.0
2022-04-13 15:20:00,123.59,123.68,123.33,123.44,98045.0,106.9475,107.0254,106.7225,106.8177,98045.0
2022-04-13 15:30:00,123.44,123.55,123.31,123.39,105051.0,106.8177,106.9129,106.7052,106.7744,105051.0
2022-04-13 15:40:00,123.4,123.6,123.23,123.58,221053.0,106.7831,106.9561,106.636,106.9388,221053.0
2022-04-13 15:50:00,123.59,123.77,123.43,123.59,368556.0,106.9475,107.1033,106.809,106.9475,368556.0
2022-04-14 09:30:00,123.0,123.88,122.5,123.14,136480.0,106.4369,107.1984,106.0043,106.5581,136480.0
2022-04-14 09:40:00,122.97,123.25,122.54,122.68,35929.0,106.411,106.6533,106.0389,106.16,35929.0
2022-04-14 09:50:00,122.74,123.22,122.7,123.0,35458.0,106.212,106.6273,106.1773,106.4369,35458.0
2022-04-14 10:00:00,123.03,123.15,122.5,122.63,92966.0,106.4629,106.5667,106.0043,106.1168,92966.0
2022-04-14 10:10:00,122.64,122.78,122.36,122.72,87462.0,106.1254,106.2466,105.8831,106.1946,87462.0
2022-04-14 10:20:00,122.75,122.75,122.31,122.44,83027.0,106.2206,106.2206,105.8399,105.9524,83027.0
2022-04-14 10:30:00,122.45,122.77,122.43,122.58,115932.0,105.961,106.2379,105.9437,106.0735,115932.0
2022-04-14 10:40:00,122.55,122.89,122.48,122.84,39878.0,106.0475,106.3418,105.987,106.2985,39878.0
2022-04-14 10:50:00,122.8,123.04,122.41,122.87,89485.0,106.2639,106.4716,105.9264,106.3245,89485.0
2022-04-14 11:00:00,122.87,123.31,122.84,123.25,38115.0,106.3245,106.7052,106.2985,106.6533,38115.0
2022-04-14 11:10:00,123.31,123.33,122.87,122.9,19912.0,106.7052,106.7225,106.3245,106.3504,19912.0
2022-04-14 11:20:00,122.91,123.09,122.53,122.97,20457.0,106.3591,106.5148,106.0302,106.411,20457.0
2022-04-14 11:30:00,122.97,123.06,122.67,122.74,46579.0,106.411,106.4889,106.1514,106.212,46579.0
2022-04-14 11:40:00,122.74,122.86,122.49,122.49,27407.0,106.212,106.3158,105.9956,105.9956,27407.0
2022-04-14 11:50:00,122.48,123.08,122.46,122.96,22721.0,105.987,106.5062,105.9697,106.4023,22721.0
2022-04-14 12:00:00,122.95,123.53,122.93,123.5,50177.0,106.3937,106.8956,106.3764,106.8696,50177.0
2022-04-14 12:10:00,123.51,123.84,123.36,123.45,35485.0,106.8783,107.1638,106.7485,106.8263,35485.0
2022-04-14 12:20:00,123.48,123.73,123.29,123.7,20641.0,106.8523,107.0686,106.6879,107.0427,20641.0
2022-04-14 12:30:00,123.69,123.74,123.41,123.41,27720.0,107.034,107.0773,106.7917,106.7917,27720.0
2022-04-14 12:40:00,123.4,123.48,123.24,123.4,27224.0,106.7831,106.8523,106.6446,106.7831,27224.0
2022-04-14 12:50:00,123.39,123.46,123.32,123.43,46714.0,106.7744,106.835,106.7139,106.809,46714.0
2022-04-14 13:00:00,123.45,123.53,123.2,123.34,33106.0,106.8263,106.8956,106.61,106.7312,33106.0
2022-04-14 13:10:00,123.32,123.57,123.23,123.35,34265.0,106.7139,106.9302,106.636,106.7398,34265.0
2022-04-14 13:20:00,123.36,123.43,123.25,123.34,15802.0,106.7485,106.809,106.6533,106.7312,15802.0
2022-04-14 13:30:00,123.37,123.4,123.21,123.34,20244.0,106.7571,106.7831,106.6187,106.7312,20244.0
2022-04-14 13:40:00,123.38,123.6,123.26,123.52,14333.0,106.7658,106.9561,106.6619,106.8869,14333.0
2022-04-14 13:50:00,123.49,123.61,123.34,123.51,27119.0,106.861,106.9648,106.7312,106.8783,27119.0
2022-04-14 14:00:00,123.56,123.92,123.56,123.76,66082.0,106.9215,107.2331,106.9215,107.0946,66082.0
2022-04-14 14:10:00,123.75,123.92,123.6,123.76,43291.0,107.086,107.2331,106.9561,107.0946,43291.0
2022-04-14 14:20:00,123.77,123.85,123.57,123.63,29051.0,107.1033,107.1725,106.9302,106.9821,29051.0
2022-04-14 14:30:00,123.61,123.86,123.5,123.59,28622.0,106.9648,107.1811,106.8696,106.9475,28622.0
2022-04-14 14:40:00,123.59,123.73,123.51,123.62,19066.0,106.9475,107.0686,106.8783,106.9735,19066.0
2022-04-14 14:50:00,123.63,123.72,123.35,123.37,34369.0,106.9821,107.06,106.7398,106.7571,34369.0
2022-04-14 15:00:00,123.37,123.44,123.14,123.14,42155.0,106.7571,106.8177,106.5581,106.5581,42155.0
2022-04-14 15:10:00,123.16,123.52,123.13,123.5,23320.0,106.5754,106.8869,106.5494,106.8696,23320.0
2022-04-14 15:20:00,123.51,123.62,123.2,123.4,41100.0,106.8783,106.9735,106.61,106.7831,41100.0
2022-04-14 15:30:00,123.41,123.41,123.1,123.19,43547.0,106.7917,106.7917,106.5235,106.6014,43547.0
2022-04-14 15:40:00,123.19,123.25,122.95,123.01,69906.0,106.6014,106.6533,106.3937,106.4456,69906.0
2022-04-14 15:50:00,123.03,123.16,122.83,122.84,231320.0,106.4629,106.5754,106.2898,106.2985,231320.0
2022-04-18 09:30:00,124.24,125.22,123.2,124.27,99835.0,107.51,108.358,106.61,107.5359,99835.0
2022-04-18 09:40:00,124.34,125.09,124.32,124.75,61684.0,107.5965,108.2455,107.5792,107.9513,61684.0
2022-04-18 09:50:00,124.59,124.9,123.93,124.05,81226.0,107.8128,108.0811,107.2417,107.3456,81226.0
2022-04-18 10:00:00,124.07,124.37,123.6,123.69,37563.0,107.3629,107.6225,106.9561,107.034,37563.0
2022-04-18 10:10:00,123.63,123.63,122.92,123.25,21709.0,106.9821,106.9821,106.3677,106.6533,21709.0
2022-04-18 10:20:00,123.35,123.42,122.84,123.16,38334.0,106.7398,106.8004,106.2985,106.5754,38334.0
2022-04-18 10:30:00,123.18,123.19,122.74,122.98,31713.0,106.5927,106.6014,106.212,106.4196,31713.0
2022-04-18 10:40:00,122.92,123.14,122.76,123.13,26988.0,106.3677,106.5581,106.2293,106.5494,26988.0
2022-04-18 10:50:00,123.09,123.22,122.89,123.15,33584.0,106.5148,106.6273,106.3418,106.5667,33584.0
2022-04-18 11:00:00,123.13,123.25,122.87,122.96,28809.0,106.5494,106.6533,106.3245,106.4023,28809.0
2022-04-18 11:10:00,122.97,123.22,122.88,123.22,30918.0,106.411,106.6273,106.3331,106.6273,30918.0
2022-04-18 11:20:00,123.24,123.31,122.95,122.99,26800.0,106.6446,106.7052,106.3937,106.4283,26800.0
2022-04-18 11:30:00,123.02,123.02,122.76,122.79,56360.0,106.4543,106.4543,106.2293,106.2552,56360.0
2022-04-18 11:40:00,122.77,123.2,122.63,122.86,16465.0,106.2379,106.61,106.1168,106.3158,16465.0
2022-04-18 11:50:00,122.76,123.06,122.66,123.01,21017.0,106.2293,106.4889,106.1427,106.4456,21017.0
2022-04-18 12:00:00,123.0,123.19,122.98,123.09,32439.0,106.4369,106.6014,106.4196,106.5148,32439.0
2022-04-18 12:10:00,123.07,123.25,123.04,123.2,56795.0,106.4975,106.6533,106.4716,106.61,56795.0
2022-04-18 12:20:00,123.22,123.76,123.19,123.7,132911.0,106.6273,107.0946,106.6014,107.0427,132911.0
2022-04-18 12:30:00,123.7,123.71,123.29,123.5,31328.0,107.0427,107.0513,106.6879,106.8696,31328.0
2022-04-18 12:40:00,123.52,123.64,123.45,123.6,60019.0,106.8869,106.9908,106.8263,106.9561,60019.0
2022-04-18 12:50:00,123.6,123.77,123.57,123.68,93300.0,106.9561,107.1033,106.9302,107.0254,93300.0
2022-04-18 13:00:00,123.7,124.04,123.7,123.98,69769.0,107.0427,107.3369,107.0427,107.285,69769.0
2022-04-18 13:10:00,124.0,124.23,123.57,123.68,27898.0,107.3023,107.5013,106.9302,107.0254,27898.0
2022-04-18 13:20:00,123.68,124.03,123.68,124.01,18162.0,107.0254,107.3282,107.0254,107.3109,18162.0
2022-04-18 13:30:00,124.01,124.15,123.95,124.1,32820.0,107.3109,107.4321,107.259,107.3888,32820.0
2022-04-18 13:40:00,124.09,124.18,124.01,124.06,62224.0,107.3802,107.458,107.3109,107.3542,62224.0
2022-04-18 13:50:00,124.05,124.18,123.93,123.99,83966.0,107.3456,107.458,107.2417,107.2936,83966.0
2022-04-18 14:00:00,123.99,124.11,123.78,123.85,24023.0,107.2936,107.3975,107.1119,107.1725,24023.0
2022-04-18 14:10:00,123.84,124.11,123.73,123.96,22995.0,107.1638,107.3975,107.0686,107.2677,22995.0
2022-04-18 14:20:00,123.95,124.06,123.7,123.78,24202.0,107.259,107.3542,107.0427,107.1119,24202.0
2022-04-18 14:30:00,123.77,123.95,123.64,123.86,26888.0,107.1033,107.259,106.9908,107.1811,26888.0
2022-04-18 14:40:00,123.89,123.9,123.55,123.71,43297.0,107.2071,107.2158,106.9129,107.0513,43297.0
2022-04-18 14:50:00,123.69,123.92,123.64,123.9,43057.0,107.034,107.2331,106.9908,107.2158,43057.0
2022-04-18 15:00:00,123.86,124.07,123.83,124.05,75937.0,107.1811,107.3629,107.1552,107.3456,75937.0
2022-04-18 15:10:00,124.04,124.08,123.88,124.0,45192.0,107.3369,107.3715,107.1984,107.3023,45192.0
2022-04-18 15:20:00,124.0,124.05,123.77,123.91,53039.0,107.3023,107.3456,107.1033,107.2244,53039.0
2022-04-18 15:30:00,123.88,123.89,123.45,123.51,47652.0,107.1984,107.2071,106.8263,106.8783,47652.0
2022-04-18 15:40:00,123.51,123.53,123.11,123.21,96343.0,106.8783,106.8956,106.5321,106.6187,96343.0
2022-04-18 15:50:00,123.21,123.67,123.18,123.39,479036.0,106.6187,107.0167,106.5927,106.7744,479036.0
2022-04-19 09:30:00,122.93,123.37,121.5,123.31,191433.0,106.3764,106.7571,105.1389,106.7052,191433.0
2022-04-19 09:40:00,123.34,123.96,123.18,123.43,48661.0,106.7312,107.2677,106.5927,106.809,48661.0
2022-04-19 09:50:00,123.55,124.35,123.43,124.16,111971.0,106.9129,107.6052,106.809,107.4407,111971.0
2022-04-19 10:00:00,124.19,124.35,123.78,124.17,90737.0,107.4667,107.6052,107.1119,107.4494,90737.0
2022-04-19 10:10:00,124.18,124.28,123.16,123.16,99997.0,107.458,107.5446,106.5754,106.5754,99997.0
2022-04-19 10:20:00,123.17,123.82,123.15,123.75,84059.0,106.5841,107.1465,106.5667,107.086,84059.0
2022-04-19 10:30:00,123.73,123.81,123.33,123.57,83473.0,107.0686,107.1379,106.7225,106.9302,83473.0
2022-04-19 10:40:00,123.53,123.53,123.11,123.11,52711.0,106.8956,106.8956,106.5321,106.5321,52711.0
2022-04-19 10:50:00,123.09,123.32,122.86,122.92,110795.0,106.5148,106.7139,106.3158,106.3677,110795.0
2022-04-19 11:00:00,122.94,122.99,122.32,122.37,42249.0,106.385,106.4283,105.8485,105.8918,42249.0
2022-04-19 11:10:00,122.34,122.61,122.17,122.45,74967.0,105.8658,106.0995,105.7187,105.961,74967.0
2022-04-19 11:20:00,122.45,122.45,121.37,121.52,52228.0,105.961,105.961,105.0264,105.1562,52228.0
2022-04-19 11:30:00,121.55,121.7,121.08,121.48,43901.0,105.1822,105.312,104.7755,105.1216,43901.0
2022-04-19 11:40:00,121.52,121.74,121.32,121.59,59104.0,105.1562,105.3466,104.9832,105.2168,59104.0
2022-04-19 11:50:00,121.59,122.09,121.59,121.67,90671.0,105.2168,105.6495,105.2168,105.286,90671.0
2022-04-19 12:00:00,121.65,121.8,121.54,121.8,92486.0,105.2687,105.3985,105.1735,105.3985,92486.0
2022-04-19 12:10:00,121.8,122.41,121.78,121.93,94399.0,105.3985,105.9264,105.3812,105.511,94399.0
2022-04-19 12:20:00,121.92,121.93,121.65,121.69,68035.0,105.5024,105.511,105.2687,105.3033,68035.0
2022-04-19 12:30:00,121.69,122.15,121.68,121.95,40371.0,105.3033,105.7014,105.2947,105.5283,40371.0
2022-04-19 12:40:00,121.95,121.96,121.65,121.75,33563.0,105.5283,105.537,105.2687,105.3553,33563.0
2022-04-19 12:50:00,121.75,122.05,121.67,121.85,63210.0,105.3553,105.6149,105.286,105.4418,63210.0
2022-04-19 13:00:00,121.79,121.88,121.57,121.68,42174.0,105.3899,105.4678,105.1995,105.2947,42174.0
2022-04-19 13:10:00,121.68,122.48,121.68,122.41,65263.0,105.2947,105.987,105.2947,105.9264,65263.0
2022-04-19 13:20:00,122.46,122.5,122.05,122.07,36426.0,105.9697,106.0043,105.6149,105.6322,36426.0
2022-04-19 13:30:00,122.04,122.14,121.79,121.96,34804.0,105.6062,105.6928,105.3899,105.537,34804.0
2022-04-19 13:40:00,121.96,122.21,121.96,122.21,30537.0,105.537,105.7533,105.537,105.7533,30537.0
2022-04-19 13:50:00,122.17,122.4,122.09,122.11,33024.0,105.7187,105.9177,105.6495,105.6668,33024.0
2022-04-19 14:00:00,122.11,122.45,121.89,122.43,80521.0,105.6668,105.961,105.4764,105.9437,80521.0
2022-04-19 14:10:00,122.43,122.43,122.01,122.1,83698.0,105.9437,105.9437,105.5803,105.6581,83698.0
2022-04-19 14:20:00,122.04,122.3,121.98,122.17,49622.0,105.6062,105.8312,105.5543,105.7187,49622.0
2022-04-19 14:30:00,122.2,122.23,122.04,122.21,96429.0,105.7447,105.7706,105.6062,105.7533,96429.0
2022-04-19 14:40:00,122.22,122.29,122.11,122.23,169843.0,105.762,105.8226,105.6668,105.7706,169843.0
2022-04-19 14:50:00,122.24,122.25,122.03,122.22,56741.0,105.7793,105.7879,105.5976,105.762,56741.0
2022-04-19 15:00:00,122.22,122.25,122.14,122.2,75142.0,105.762,105.7879,105.6928,105.7447,75142.0
2022-04-19 15:10:00,122.19,122.39,122.17,122.25,49455.0,105.736,105.9091,105.7187,105.7879,49455.0
2022-04-19 15:20:00,122.29,122.43,122.21,122.26,90187.0,105.8226,105.9437,105.7533,105.7966,90187.0
2022-04-19 15:30:00,122.25,122.36,122.22,122.28,71834.0,105.7879,105.8831,105.762,105.8139,71834.0
2022-04-19 15:40:00,122.26,122.33,122.17,122.31,93588.0,105.7966,105.8572,105.7187,105.8399,93588.0
2022-04-19 15:50:00,122.33,122.42,121.69,121.76,300878.0,105.8572,105.935,105.3033,105.3639,300878.0
2022-04-20 09:30:00,123.0,123.37,121.7,122.23,123132.0,106.4369,106.7571,105.312,105.7706,123132.0
2022-04-20 09:40:00,122.19,123.24,121.93,122.59,85257.0,105.736,106.6446,105.511,106.0822,85257.0
2022-04-20 09:50:00,122.65,122.92,122.21,122.46,63689.0,106.1341,106.3677,105.7533,105.9697,63689.0
2022-04-20 10:00:00,122.56,123.0,121.88,122.85,85611.0,106.0562,106.4369,105.4678,106.3071,85611.0
2022-04-20 10:10:00,122.86,122.97,122.28,122.48,57456.0,106.3158,106.411,105.8139,105.987,57456.0
2022-04-20 10:20:00,122.47,122.87,122.19,122.22,19624.0,105.9783,106.3245,105.736,105.762,19624.0
2022-04-20 10:30:00,122.3,122.95,122.26,122.95,31168.0,105.8312,106.3937,105.7966,106.3937,31168.0
2022-04-20 10:40:00,122.9,123.38,122.9,123.11,53807.0,106.3504,106.7658,106.3504,106.5321,53807.0
2022-04-20 10:50:00,123.14,123.28,122.95,123.05,74137.0,106.5581,106.6792,106.3937,106.4802,74137.0
2022-04-20 11:00:00,122.99,123.1,122.7,122.84,16356.0,106.4283,106.5235,106.1773,106.2985,16356.0
2022-04-20 11:10:00,122.76,122.82,122.35,122.52,20752.0,106.2293,106.2812,105.8745,106.0216,20752.0
2022-04-20 11:20:00,122.5,122.82,122.31,122.82,23239.0,106.0043,106.2812,105.8399,106.2812,23239.0
2022-04-20 11:30:00,122.76,122.93,122.56,122.75,21444.0,106.2293,106.3764,106.0562,106.2206,21444.0
2022-04-20 11:40:00,122.77,122.78,122.39,122.42,13952.0,106.2379,106.2466,105.9091,105.935,13952.0
2022-04-20 11:50:00,122.44,122.45,122.02,122.05,32308.0,105.9524,105.961,105.5889,105.6149,32308.0
2022-04-20 12:00:00,122.04,122.41,121.9,122.32,115239.0,105.6062,105.9264,105.4851,105.8485,115239.0
2022-04-20 12:10:00,122.29,122.3,121.82,122.07,55597.0,105.8226,105.8312,105.4158,105.6322,55597.0
2022-04-20 12:20:00,122.06,122.6,122.05,122.4,26339.0,105.6235,106.0908,105.6149,105.9177,26339.0
2022-04-20 12:30:00,122.43,122.67,122.39,122.42,36104.0,105.9437,106.1514,105.9091,105.935,36104.0
2022-04-20 12:40:00,122.46,122.49,122.3,122.47,20619.0,105.9697,105.9956,105.8312,105.9783,20619.0
2022-04-20 12:50:00,122.51,122.61,122.4,122.59,24907.0,106.0129,106.0995,105.9177,106.0822,24907.0
2022-04-20 13:00:00,122.61,122.99,122.55,122.79,63099.0,106.0995,106.4283,106.0475,106.2552,63099.0
2022-04-20 13:10:00,122.74,122.79,122.25,122.42,44928.0,106.212,106.2552,105.7879,105.935,44928.0
2022-04-20 13:20:00,122.41,122.59,122.35,122.47,35651.0,105.9264,106.0822,105.8745,105.9783,35651.0
2022-04-20 13:30:00,122.44,122.9,122.4,122.9,24633.0,105.9524,106.3504,105.9177,106.3504,24633.0
2022-04-20 13:40:00,122.89,122.98,122.68,122.78,49361.0,106.3418,106.4196,106.16,106.2466,49361.0
2022-04-20 13:50:00,122.79,122.9,122.75,122.86,21932.0,106.2552,106.3504,106.2206,106.3158,21932.0
2022-04-20 14:00:00,122.83,123.2,122.83,123.02,48859.0,106.2898,106.61,106.2898,106.4543,48859.0
2022-04-20 14:10:00,123.02,123.05,122.44,122.44,18726.0,106.4543,106.4802,105.9524,105.9524,18726.0
2022-04-20 14:20:00,122.41,122.74,122.41,122.48,27695.0,105.9264,106.212,105.9264,105.987,27695.0
2022-04-20 14:30:00,122.47,122.47,122.17,122.4,59928.0,105.9783,105.9783,105.7187,105.9177,59928.0
2022-04-20 14:40:00,122.39,122.43,122.17,122.25,31665.0,105.9091,105.9437,105.7187,105.7879,31665.0
2022-04-20 14:50:00,122.24,122.26,121.93,122.05,97917.0,105.7793,105.7966,105.511,105.6149,97917.0
2022-04-20 15:00:00,122.02,122.2,121.97,122.05,28496.0,105.5889,105.7447,105.5456,105.6149,28496.0
2022-04-20 15:10:00,122.08,122.29,122.07,122.2,100582.0,105.6408,105.8226,105.6322,105.7447,100582.0
2022-04-20 15:20:00,122.2,122.86,122.2,122.69,50020.0,105.7447,106.3158,105.7447,106.1687,50020.0
2022-04-20 15:30:00,122.71,122.71,122.28,122.31,76222.0,106.186,106.186,105.8139,105.8399,76222.0
2022-04-20 15:40:00,122.32,122.76,122.31,122.73,68788.0,105.8485,106.2293,105.8399,106.2033,68788.0
2022-04-20 15:50:00,122.73,122.85,122.61,122.67,159298.0,106.2033,106.3071,106.0995,106.1514,159298.0
2022-04-21 09:30:00,123.02,123.61,121.73,122.25,97085.0,106.4543,106.9648,105.338,105.7879,97085.0
2022-04-21 09:40:00,122.15,122.62,121.56,122.56,28955.0,105.7014,106.1081,105.1909,106.0562,28955.0
2022-04-21 09:50:00,122.5,123.85,122.28,123.8,57892.0,106.0043,107.1725,105.8139,107.1292,57892.0
2022-04-21 10:00:00,123.84,124.22,123.54,123.99,54124.0,107.1638,107.4927,106.9042,107.2936,54124.0
2022-04-21 10:10:00,123.98,124.35,123.68,123.68,59789.0,107.285,107.6052,107.0254,107.0254,59789.0
2022-04-21 10:20:00,123.8,124.05,123.45,123.77,47665.0,107.1292,107.3456,106.8263,107.1033,47665.0
2022-04-21 10:30:00,123.76,123.95,123.19,123.52,30574.0,107.0946,107.259,106.6014,106.8869,30574.0
2022-04-21 10:40:00,123.59,123.59,123.02,123.02,31990.0,106.9475,106.9475,106.4543,106.4543,31990.0
2022-04-21 10:50:00,123.05,123.17,122.91,122.99,37868.0,106.4802,106.5841,106.3591,106.4283,37868.0
2022-04-21 11:00:00,122.97,123.41,122.97,123.18,30821.0,106.411,106.7917,106.411,106.5927,30821.0
2022-04-21 11:10:00,123.18,123.28,123.02,123.09,56579.0,106.5927,106.6792,106.4543,106.5148,56579.0
2022-04-21 11:20:00,123.06,123.06,122.7,122.9,35754.0,106.4889,106.4889,106.1773,106.3504,35754.0
2022-04-21 11:30:00,122.9,123.04,122.56,122.62,23995.0,106.3504,106.4716,106.0562,106.1081,23995.0
2022-04-21 11:40:00,122.6,122.77,122.37,122.74,61290.0,106.0908,106.2379,105.8918,106.212,61290.0
2022-04-21 11:50:00,122.73,122.91,122.64,122.77,25668.0,106.2033,106.3591,106.1254,106.2379,25668.0
2022-04-21 12:00:00,122.82,122.87,122.34,122.59,21568.0,106.2812,106.3245,105.8658,106.0822,21568.0
2022-04-21 12:10:00,122.61,122.64,122.24,122.39,24314.0,106.0995,106.1254,105.7793,105.9091,24314.0
2022-04-21 12:20:00,122.41,122.45,122.19,122.19,25572.0,105.9264,105.961,105.736,105.736,25572.0
2022-04-21 12:30:00,122.16,122.37,121.7,121.72,28640.0,105.7101,105.8918,105.312,105.3293,28640.0
2022-04-21 12:40:00,121.73,121.82,121.19,121.2,35961.0,105.338,105.4158,104.8707,104.8793,35961.0
2022-04-21 12:50:00,121.17,121.23,120.85,121.11,39443.0,104.8534,104.9053,104.5765,104.8015,39443.0
2022-04-21 13:00:00,121.09,121.24,120.5,120.83,36998.0,104.7841,104.9139,104.2736,104.5592,36998.0
2022-04-21 13:10:00,120.78,121.13,120.7,120.76,17960.0,104.5159,104.8188,104.4467,104.4986,17960.0
2022-04-21 13:20:00,120.73,121.19,120.62,121.05,30738.0,104.4726,104.8707,104.3774,104.7495,30738.0
2022-04-21 13:30:00,120.99,121.28,120.24,120.42,45058.0,104.6976,104.9486,104.0486,104.2044,45058.0
2022-04-21 13:40:00,120.36,120.47,119.69,120.22,34561.0,104.1524,104.2476,103.5727,104.0313,34561.0
2022-04-21 13:50:00,120.18,120.34,120.01,120.11,41142.0,103.9967,104.1351,103.8496,103.9361,41142.0
2022-04-21 14:00:00,120.08,120.18,119.81,120.18,43556.0,103.9101,103.9967,103.6765,103.9967,43556.0
2022-04-21 14:10:00,120.09,120.55,120.05,120.55,56180.0,103.9188,104.3169,103.8842,104.3169,56180.0
2022-04-21 14:20:00,120.55,120.93,120.14,120.26,35010.0,104.3169,104.6457,103.9621,104.0659,35010.0
2022-04-21 14:30:00,120.27,120.73,120.07,120.22,32608.0,104.0746,104.4726,103.9015,104.0313,32608.0
2022-04-21 14:40:00,120.25,120.33,119.37,119.46,37116.0,104.0573,104.1265,103.2958,103.3736,37116.0
2022-04-21 14:50:00,119.46,119.55,119.06,119.44,51830.0,103.3736,103.4515,103.0275,103.3563,51830.0
2022-04-21 15:00:00,119.4,119.59,119.34,119.44,51902.0,103.3217,103.4861,103.2698,103.3563,51902.0
2022-04-21 15:10:00,119.44,119.55,119.03,119.07,75841.0,103.3563,103.4515,103.0015,103.0362,75841.0
2022-04-21 15:20:00,119.03,119.48,118.89,119.43,76050.0,103.0015,103.3909,102.8804,103.3477,76050.0
2022-04-21 15:30:00,119.41,119.75,119.14,119.27,56400.0,103.3304,103.6246,103.0967,103.2092,56400.0
2022-04-21 15:40:00,119.28,119.7,119.19,119.25,75586.0,103.2179,103.5813,103.14,103.1919,75586.0
2022-04-21 15:50:00,119.22,120.0,119.22,119.48,235351.0,103.166,103.8409,103.166,103.3909,235351.0
2022-04-22 09:30:00,118.88,119.92,117.73,119.77,108006.0,102.8717,103.7717,101.8766,103.6419,108006.0
2022-04-22 09:40:00,119.8,120.44,119.28,119.6,49076.0,103.6679,104.2217,103.2179,103.4948,49076.0
2022-04-22 09:50:00,119.48,120.4,119.48,120.2,49084.0,103.3909,104.1871,103.3909,104.014,49084.0
2022-04-22 10:00:00,120.14,120.39,119.65,120.29,53724.0,103.9621,104.1784,103.5381,104.0919,53724.0
2022-04-22 10:10:00,120.37,120.62,119.59,119.6,75149.0,104.1611,104.3774,103.4861,103.4948,75149.0
2022-04-22 10:20:00,119.54,119.62,119.01,119.49,41961.0,103.4429,103.5121,102.9842,103.3996,41961.0
2022-04-22 10:30:00,119.45,119.84,118.81,118.81,25719.0,103.365,103.7025,102.8112,102.8112,25719.0
2022-04-22 10:40:00,118.79,119.11,118.56,118.62,31250.0,102.7939,103.0708,102.5948,102.6468,31250.0
2022-04-22 10:50:00,118.63,119.05,118.52,118.52,55671.0,102.6554,103.0188,102.5602,102.5602,55671.0
2022-04-22 11:00:00,118.5,118.87,118.41,118.6,52429.0,102.5429,102.8631,102.465,102.6294,52429.0
2022-04-22 11:10:00,118.54,118.79,118.37,118.7,27507.0,102.5775,102.7939,102.4304,102.716,27507.0
2022-04-22 11:20:00,118.71,118.9,118.19,118.22,36149.0,102.7246,102.889,102.2747,102.3006,36149.0
2022-04-22 11:30:00,118.13,118.13,117.44,117.52,44411.0,102.2227,102.2227,101.6256,101.6949,44411.0
2022-04-22 11:40:00,117.49,117.59,117.22,117.34,24534.0,101.6689,101.7555,101.4353,101.5391,24534.0
2022-04-22 11:50:00,117.34,117.54,116.44,116.85,70495.0,101.5391,101.7122,100.7603,101.1151,70495.0
2022-04-22 12:00:00,116.87,116.98,116.58,116.9,34865.0,101.1324,101.2276,100.8815,101.1584,34865.0
2022-04-22 12:10:00,116.9,117.15,116.8,117.15,19988.0,101.1584,101.3747,101.0718,101.3747,19988.0
2022-04-22 12:20:00,117.11,117.56,117.07,117.55,33029.0,101.3401,101.7295,101.3055,101.7208,33029.0
2022-04-22 12:30:00,117.51,117.86,117.49,117.49,19385.0,101.6862,101.9891,101.6689,101.6689,19385.0
2022-04-22 12:40:00,117.49,117.49,117.1,117.2,20369.0,101.6689,101.6689,101.3314,101.418,20369.0
2022-04-22 12:50:00,117.23,117.28,117.04,117.22,23100.0,101.4439,101.4872,101.2795,101.4353,23100.0
2022-04-22 13:00:00,117.26,117.26,116.86,117.22,33596.0,101.4699,101.4699,101.1238,101.4353,33596.0
2022-04-22 13:10:00,117.17,117.6,117.13,117.48,12630.0,101.392,101.7641,101.3574,101.6603,12630.0
2022-04-22 13:20:00,117.47,117.47,117.14,117.23,13396.0,101.6516,101.6516,101.366,101.4439,13396.0
2022-04-22 13:30:00,117.21,117.22,116.85,116.94,20455.0,101.4266,101.4353,101.1151,101.193,20455.0
2022-04-22 13:40:00,116.87,117.11,116.63,116.75,39915.0,101.1324,101.3401,100.9247,101.0286,39915.0
2022-04-22 13:50:00,116.7,116.82,116.57,116.7,15873.0,100.9853,101.0891,100.8728,100.9853,15873.0
2022-04-22 14:00:00,116.69,116.74,116.47,116.67,44832.0,100.9766,101.0199,100.7863,100.9593,44832.0
2022-04-22 14:10:00,116.64,117.29,116.52,117.25,16159.0,100.9334,101.4958,100.8295,101.4612,16159.0
2022-04-22 14:20:00,117.21,117.34,116.82,116.86,27618.0,101.4266,101.5391,101.0891,101.1238,27618.0
2022-04-22 14:30:00,116.83,116.83,116.57,116.69,48163.0,101.0978,101.0978,100.8728,100.9766,48163.0
2022-04-22 14:40:00,116.68,116.9,116.63,116.86,25909.0,100.968,101.1584,100.9247,101.1238,25909.0
2022-04-22 14:50:00,116.8,116.81,116.36,116.54,102854.0,101.0718,101.0805,100.6911,100.8468,102854.0
2022-04-22 15:00:00,116.53,116.62,116.22,116.52,47194.0,100.8382,100.9161,100.5699,100.8295,47194.0
2022-04-22 15:10:00,116.54,117.28,116.32,117.28,44576.0,100.8468,101.4872,100.6565,101.4872,44576.0
2022-04-22 15:20:00,117.28,117.37,116.95,117.02,27345.0,101.4872,101.5651,101.2016,101.2622,27345.0
2022-04-22 15:30:00,117.04,117.46,116.98,117.33,55517.0,101.2795,101.643,101.2276,101.5305,55517.0
2022-04-22 15:40:00,117.32,117.45,116.68,116.71,57019.0,101.5218,101.6343,100.968,100.994,57019.0
2022-04-22 15:50:00,116.7,116.72,115.97,116.13,213082.0,100.9853,101.0026,100.3536,100.4921,213082.0
2022-04-25 09:30:00,112.15,112.59,110.5,111.42,256531.0,97.048,97.4287,95.6202,96.4163,256531.0
2022-04-25 09:40:00,111.53,112.95,111.27,112.27,55633.0,96.5115,97.7403,96.2865,97.1518,55633.0
2022-04-25 09:50:00,112.27,112.92,111.5,111.52,75675.0,97.1518,97.7143,96.4855,96.5028,75675.0
2022-04-25 10:00:00,111.64,112.29,110.86,111.04,94514.0,96.6067,97.1691,95.9317,96.0875,94514.0
2022-04-25 10:10:00,111.0,111.45,110.4,110.66,87770.0,96.0529,96.4423,95.5336,95.7586,87770.0
2022-04-25 10:20:00,110.76,111.78,110.55,111.36,56677.0,95.8452,96.7278,95.6634,96.3644,56677.0
2022-04-25 10:30:00,111.31,111.39,110.12,110.2,57439.0,96.3211,96.3903,95.2914,95.3606,57439.0
2022-04-25 10:40:00,110.18,110.4,109.73,110.3,68946.0,95.3433,95.5336,94.9539,95.4471,68946.0
2022-04-25 10:50:00,110.31,110.38,109.08,109.15,54404.0,95.4558,95.5163,94.3914,94.452,54404.0
2022-04-25 11:00:00,109.13,109.68,109.13,109.39,69731.0,94.4347,94.9106,94.4347,94.6597,69731.0
2022-04-25 11:10:00,109.41,109.99,109.22,109.57,62974.0,94.677,95.1789,94.5125,94.8154,62974.0
2022-04-25 11:20:00,109.39,109.63,108.86,109.01,58450.0,94.6597,94.8673,94.201,94.3308,58450.0
2022-04-25 11:30:00,108.98,109.27,108.63,108.63,74868.0,94.3049,94.5558,94.002,94.002,74868.0
2022-04-25 11:40:00,108.64,108.64,107.84,108.03,71945.0,94.0106,94.0106,93.3184,93.4828,71945.0
2022-04-25 11:50:00,108.02,108.14,105.28,108.06,302823.0,93.4741,93.578,91.1031,93.5088,302823.0
2022-04-25 12:00:00,108.06,108.75,107.44,108.6,57948.0,93.5088,94.1058,92.9722,93.976,57948.0
2022-04-25 12:10:00,108.54,109.49,108.48,109.29,108315.0,93.9241,94.7462,93.8722,94.5731,108315.0
2022-04-25 12:20:00,109.37,110.05,109.11,109.24,51041.0,94.6423,95.2308,94.4174,94.5299,51041.0
2022-04-25 12:30:00,109.3,109.66,109.23,109.23,27262.0,94.5818,94.8933,94.5212,94.5212,27262.0
2022-04-25 12:40:00,109.28,109.72,109.14,109.65,54174.0,94.5645,94.9452,94.4433,94.8846,54174.0
2022-04-25 12:50:00,109.72,109.72,108.81,109.16,51869.0,94.9452,94.9452,94.1578,94.4606,51869.0
2022-04-25 13:00:00,109.18,109.25,108.68,109.2,68960.0,94.4779,94.5385,94.0453,94.4952,68960.0
2022-04-25 13:10:00,109.19,109.62,109.16,109.47,48310.0,94.4866,94.8587,94.4606,94.7289,48310.0
2022-04-25 13:20:00,109.5,109.82,109.4,109.41,61514.0,94.7548,95.0318,94.6683,94.677,61514.0
2022-04-25 13:30:00,109.42,109.45,108.7,109.03,50665.0,94.6856,94.7116,94.0626,94.3481,50665.0
2022-04-25 13:40:00,109.06,109.32,108.87,109.31,53969.0,94.3741,94.5991,94.2097,94.5904,53969.0
2022-04-25 13:50:00,109.29,109.44,108.8,109.31,23726.0,94.5731,94.7029,94.1491,94.5904,23726.0
2022-04-25 14:00:00,109.36,110.39,109.36,110.39,89292.0,94.6337,95.525,94.6337,95.525,89292.0
2022-04-25 14:10:00,110.4,110.83,110.02,110.71,51437.0,95.5336,95.9057,95.2048,95.8019,51437.0
2022-04-25 14:20:00,110.71,111.42,110.4,111.36,80493.0,95.8019,96.4163,95.5336,96.3644,80493.0
2022-04-25 14:30:00,111.38,111.8,111.33,111.6,52771.0,96.3817,96.7451,96.3384,96.5721,52771.0
2022-04-25 14:40:00,111.53,112.23,111.46,111.96,43375.0,96.5115,97.1172,96.4509,96.8836,43375.0
2022-04-25 14:50:00,111.94,112.37,111.65,111.69,44463.0,96.8663,97.2384,96.6153,96.6499,44463.0
2022-04-25 15:00:00,111.65,111.66,111.13,111.51,63548.0,96.6153,96.624,96.1653,96.4942,63548.0
2022-04-25 15:10:00,111.56,111.8,111.24,111.53,47421.0,96.5374,96.7451,96.2605,96.5115,47421.0
2022-04-25 15:20:00,111.55,112.46,111.55,112.1,27969.0,96.5288,97.3163,96.5288,97.0047,27969.0
2022-04-25 15:30:00,112.09,112.32,111.94,112.19,33806.0,96.9961,97.1951,96.8663,97.0826,33806.0
2022-04-25 15:40:00,112.17,112.2,111.65,111.9,79957.0,97.0653,97.0913,96.6153,96.8317,79957.0
2022-04-25 15:50:00,111.93,112.18,111.47,111.76,166598.0,96.8576,97.074,96.4596,96.7105,166598.0
2022-04-26 09:30:00,113.21,113.47,111.65,112.65,113027.0,97.9653,98.1902,96.6153,97.4807,113027.0
2022-04-26 09:40:00,112.74,112.78,111.37,112.13,41593.0,97.5585,97.5932,96.373,97.0307,41593.0
2022-04-26 09:50:00,112.07,112.5,111.67,112.01,24486.0,96.9788,97.3509,96.6326,96.9268,24486.0
2022-04-26 10:00:00,111.96,113.48,111.93,113.32,41398.0,96.8836,98.1989,96.8576,98.0604,41398.0
2022-04-26 10:10:00,113.35,113.5,111.5,111.61,26672.0,98.0864,98.2162,96.4855,96.5807,26672.0
2022-04-26 10:20:00,111.55,112.0,111.42,111.95,23046.0,96.5288,96.9182,96.4163,96.8749,23046.0
2022-04-26 10:30:00,111.9,112.13,111.2,111.92,38742.0,96.8317,97.0307,96.2259,96.849,38742.0
2022-04-26 10:40:00,111.86,112.21,111.48,112.17,43587.0,96.797,97.0999,96.4682,97.0653,43587.0
2022-04-26 10:50:00,112.3,112.55,111.92,112.55,39827.0,97.1778,97.3941,96.849,97.3941,39827.0
2022-04-26 11:00:00,112.59,113.5,112.54,113.45,56985.0,97.4287,98.2162,97.3855,98.1729,56985.0
2022-04-26 11:10:00,113.43,114.16,113.4,114.12,49431.0,98.1556,98.7873,98.1297,98.7527,49431.0
2022-04-26 11:20:00,114.21,114.89,113.64,114.03,55666.0,98.8306,99.419,98.3374,98.6748,55666.0
2022-04-26 11:30:00,114.01,114.21,113.51,113.88,34798.0,98.6575,98.8306,98.2249,98.545,34798.0
2022-04-26 11:40:00,113.83,114.26,113.52,113.99,55931.0,98.5018,98.8739,98.2335,98.6402,55931.0
2022-04-26 11:50:00,113.94,114.25,113.4,113.55,44065.0,98.597,98.8652,98.1297,98.2595,44065.0
2022-04-26 12:00:00,113.53,113.93,113.2,113.75,22186.0,98.2422,98.5883,97.9566,98.4325,22186.0
2022-04-26 12:10:00,113.8,114.39,113.8,114.31,24650.0,98.4758,98.9864,98.4758,98.9171,24650.0
2022-04-26 12:20:00,114.34,114.68,114.05,114.06,24423.0,98.9431,99.2373,98.6921,98.7008,24423.0
2022-04-26 12:30:00,113.92,114.43,113.85,114.43,13820.0,98.5796,99.021,98.5191,99.021,13820.0
2022-04-26 12:40:00,114.43,114.44,113.96,114.35,19985.0,99.021,99.0296,98.6143,98.9517,19985.0
2022-04-26 12:50:00,114.3,114.58,114.21,114.36,20436.0,98.9085,99.1508,98.8306,98.9604,20436.0
2022-04-26 13:00:00,114.45,114.9,114.31,114.66,11343.0,99.0383,99.4277,98.9171,99.22,11343.0
2022-04-26 13:10:00,114.62,114.82,114.43,114.45,20494.0,99.1854,99.3585,99.021,99.0383,20494.0
2022-04-26 13:20:00,114.4,114.51,113.85,113.85,19525.0,98.995,99.0902,98.5191,98.5191,19525.0
2022-04-26 13:30:00,113.79,113.93,113.39,113.9,15871.0,98.4672,98.5883,98.121,98.5623,15871.0
2022-04-26 13:40:00,113.85,114.33,113.77,114.04,30489.0,98.5191,98.9344,98.4498,98.6835,30489.0
2022-04-26 13:50:00,114.08,114.09,113.32,113.35,26131.0,98.7181,98.7268,98.0604,98.0864,26131.0
2022-04-26 14:00:00,113.35,113.36,113.12,113.12,19224.0,98.0864,98.0951,97.8874,97.8874,19224.0
2022-04-26 14:10:00,113.11,113.36,112.91,113.02,23081.0,97.8787,98.0951,97.7057,97.8008,23081.0
2022-04-26 14:20:00,113.05,113.17,112.77,112.98,23759.0,97.8268,97.9306,97.5845,97.7662,23759.0
2022-04-26 14:30:00,113.02,113.04,112.42,112.86,14616.0,97.8008,97.8181,97.2816,97.6624,14616.0
2022-04-26 14:40:00,112.82,112.85,112.28,112.6,22140.0,97.6278,97.6537,97.1605,97.4374,22140.0
2022-04-26 14:50:00,112.63,112.74,112.5,112.64,13620.0,97.4634,97.5585,97.3509,97.472,13620.0
2022-04-26 15:00:00,112.64,112.73,112.32,112.45,11805.0,97.472,97.5499,97.1951,97.3076,11805.0
2022-04-26 15:10:00,112.43,112.68,111.75,111.86,35234.0,97.2903,97.5066,96.7019,96.797,35234.0
2022-04-26 15:20:00,111.87,112.25,111.82,112.0,14883.0,96.8057,97.1345,96.7624,96.9182,14883.0
2022-04-26 15:30:00,112.01,112.27,111.88,112.26,36988.0,96.9268,97.1518,96.8144,97.1432,36988.0
2022-04-26 15:40:00,112.26,112.37,111.61,111.78,60382.0,97.1432,97.2384,96.5807,96.7278,60382.0
2022-04-26 15:50:00,111.81,112.16,111.53,111.57,121769.0,96.7538,97.0566,96.5115,96.5461,121769.0
2022-04-27 09:30:00,112.51,112.55,109.39,109.48,118102.0,97.3595,97.3941,94.6597,94.7375,118102.0
2022-04-27 09:40:00,109.54,110.49,108.36,110.42,78549.0,94.7895,95.6115,93.7684,95.551,78549.0
2022-04-27 09:50:00,110.4,111.06,110.08,110.99,82513.0,95.5336,96.1048,95.2567,96.0442,82513.0
2022-04-27 10:00:00,110.95,111.41,110.32,111.31,54325.0,96.0096,96.4076,95.4644,96.3211,54325.0
2022-04-27 10:10:00,111.31,111.45,110.6,111.07,50318.0,96.3211,96.4423,95.7067,96.1134,50318.0
2022-04-27 10:20:00,111.04,111.71,110.53,110.55,28545.0,96.0875,96.6672,95.6461,95.6634,28545.0
2022-04-27 10:30:00,110.54,111.19,110.21,110.93,43507.0,95.6548,96.2173,95.3692,95.9923,43507.0
2022-04-27 10:40:00,110.98,111.84,110.84,111.69,43813.0,96.0355,96.7797,95.9144,96.6499,43813.0
2022-04-27 10:50:00,111.69,112.38,111.69,111.94,78392.0,96.6499,97.247,96.6499,96.8663,78392.0
2022-04-27 11:00:00,111.94,112.25,111.33,111.66,37838.0,96.8663,97.1345,96.3384,96.624,37838.0
2022-04-27 11:10:00,111.74,112.52,111.52,112.23,34840.0,96.6932,97.3682,96.5028,97.1172,34840.0
2022-04-27 11:20:00,112.33,112.47,111.64,112.12,31668.0,97.2038,97.3249,96.6067,97.022,31668.0
2022-04-27 11:30:00,112.19,112.2,111.59,112.01,19648.0,97.0826,97.0913,96.5634,96.9268,19648.0
2022-04-27 11:40:00,111.97,112.38,111.81,112.31,21875.0,96.8922,97.247,96.7538,97.1864,21875.0
2022-04-27 11:50:00,112.31,112.8,112.28,112.7,15520.0,97.1864,97.6105,97.1605,97.5239,15520.0
2022-04-27 12:00:00,112.75,113.15,112.67,112.79,18183.0,97.5672,97.9133,97.498,97.6018,18183.0
2022-04-27 12:10:00,112.76,112.77,112.22,112.42,71789.0,97.5759,97.5845,97.1086,97.2816,71789.0
2022-04-27 12:20:00,112.48,112.61,112.36,112.49,18146.0,97.3336,97.4461,97.2297,97.3422,18146.0
2022-04-27 12:30:00,112.52,112.81,112.52,112.81,19461.0,97.3682,97.6191,97.3682,97.6191,19461.0
2022-04-27 12:40:00,112.81,113.1,112.7,112.97,65838.0,97.6191,97.8701,97.5239,97.7576,65838.0
2022-04-27 12:50:00,112.84,113.3,112.81,113.27,35297.0,97.6451,98.0431,97.6191,98.0172,35297.0
2022-04-27 13:00:00,113.17,113.28,112.52,112.66,22655.0,97.9306,98.0258,97.3682,97.4893,22655.0
2022-04-27 13:10:00,112.56,112.78,112.48,112.73,15345.0,97.4028,97.5932,97.3336,97.5499,15345.0
2022-04-27 13:20:00,112.74,113.1,112.67,112.92,18953.0,97.5585,97.8701,97.498,97.7143,18953.0
2022-04-27 13:30:00,112.88,113.32,112.88,113.04,22968.0,97.6797,98.0604,97.6797,97.8181,22968.0
2022-04-27 13:40:00,113.0,113.35,112.93,113.3,16945.0,97.7835,98.0864,97.723,98.0431,16945.0
2022-04-27 13:50:00,113.32,113.43,113.1,113.43,27499.0,98.0604,98.1556,97.8701,98.1556,27499.0
2022-04-27 14:00:00,113.41,113.49,113.19,113.39,20757.0,98.1383,98.2076,97.9479,98.121,20757.0
2022-04-27 14:10:00,113.39,113.47,113.12,113.39,15110.0,98.121,98.1902,97.8874,98.121,15110.0
2022-04-27 14:20:00,113.39,113.7,113.32,113.34,23110.0,98.121,98.3893,98.0604,98.0778,23110.0
2022-04-27 14:30:00,113.33,113.39,112.97,113.32,20677.0,98.0691,98.121,97.7576,98.0604,20677.0
2022-04-27 14:40:00,113.36,113.59,113.2,113.26,32566.0,98.0951,98.2941,97.9566,98.0085,32566.0
2022-04-27 14:50:00,113.29,113.29,112.67,112.75,30165.0,98.0345,98.0345,97.498,97.5672,30165.0
2022-04-27 15:00:00,112.76,112.77,112.43,112.52,20099.0,97.5759,97.5845,97.2903,97.3682,20099.0
2022-04-27 15:10:00,112.53,112.75,112.37,112.69,20273.0,97.3768,97.5672,97.2384,97.5153,20273.0
2022-04-27 15:20:00,112.74,112.86,112.45,112.86,22387.0,97.5585,97.6624,97.3076,97.6624,22387.0
2022-04-27 15:30:00,112.83,113.14,112.78,112.89,55178.0,97.6364,97.9047,97.5932,97.6883,55178.0
2022-04-27 15:40:00,112.92,113.12,112.63,112.74,53610.0,97.7143,97.8874,97.4634,97.5585,53610.0
2022-04-27 15:50:00,112.72,112.95,112.54,112.79,162518.0,97.5412,97.7403,97.3855,97.6018,162518.0
2022-04-28 09:30:00,113.73,114.18,111.71,111.96,78390.0,98.4152,98.8046,96.6672,96.8836,78390.0
2022-04-28 09:40:00,111.98,112.39,111.47,111.84,39246.0,96.9009,97.2557,96.4596,96.7797,39246.0
2022-04-28 09:50:00,111.83,111.9,110.72,110.94,63374.0,96.7711,96.8317,95.8106,96.0009,63374.0
2022-04-28 10:00:00,111.01,111.01,110.33,110.87,36384.0,96.0615,96.0615,95.4731,95.9404,36384.0
2022-04-28 10:10:00,110.95,111.33,110.78,110.79,33390.0,96.0096,96.3384,95.8625,95.8711,33390.0
2022-04-28 10:20:00,110.86,111.72,110.7,111.72,54020.0,95.9317,96.6759,95.7933,96.6759,54020.0
2022-04-28 10:30:00,111.75,112.5,111.69,112.16,39676.0,96.7019,97.3509,96.6499,97.0566,39676.0
2022-04-28 10:40:00,112.11,113.22,112.0,112.82,41963.0,97.0134,97.9739,96.9182,97.6278,41963.0
2022-04-28 10:50:00,112.87,113.6,112.85,113.44,28198.0,97.671,98.3027,97.6537,98.1643,28198.0
2022-04-28 11:00:00,113.42,113.87,113.42,113.56,28820.0,98.147,98.5364,98.147,98.2681,28820.0
2022-04-28 11:10:00,113.6,113.63,112.82,113.1,56974.0,98.3027,98.3287,97.6278,97.8701,56974.0
2022-04-28 11:20:00,113.19,113.63,112.95,113.57,19256.0,97.9479,98.3287,97.7403,98.2768,19256.0
2022-04-28 11:30:00,113.55,113.87,113.41,113.41,21309.0,98.2595,98.5364,98.1383,98.1383,21309.0
2022-04-28 11:40:00,113.4,113.81,113.33,113.8,19596.0,98.1297,98.4845,98.0691,98.4758,19596.0
2022-04-28 11:50:00,113.8,114.25,113.73,113.99,21266.0,98.4758,98.8652,98.4152,98.6402,21266.0
2022-04-28 12:00:00,113.98,114.39,113.92,114.39,33881.0,98.6316,98.9864,98.5796,98.9864,33881.0
2022-04-28 12:10:00,114.42,114.72,114.34,114.65,21387.0,99.0123,99.2719,98.9431,99.2113,21387.0
2022-04-28 12:20:00,114.6,115.11,114.57,115.07,30738.0,99.1681,99.6094,99.1421,99.5748,30738.0
2022-04-28 12:30:00,115.11,115.28,114.95,115.1,42554.0,99.6094,99.7565,99.471,99.6008,42554.0
2022-04-28 12:40:00,115.2,116.0,115.18,115.82,79522.0,99.6873,100.3796,99.67,100.2238,79522.0
2022-04-28 12:50:00,115.89,116.18,115.68,115.91,69575.0,100.2844,100.5353,100.1026,100.3017,69575.0
2022-04-28 13:00:00,115.89,116.04,115.42,115.94,62867.0,100.2844,100.4142,99.8777,100.3276,62867.0
2022-04-28 13:10:00,115.95,116.66,115.94,116.47,42383.0,100.3363,100.9507,100.3276,100.7863,42383.0
2022-04-28 13:20:00,116.47,116.5,116.23,116.46,38581.0,100.7863,100.8122,100.5786,100.7776,38581.0
2022-04-28 13:30:00,116.47,116.49,115.93,116.28,33557.0,100.7863,100.8036,100.319,100.6219,33557.0
2022-04-28 13:40:00,116.33,116.68,115.86,116.58,34743.0,100.6651,100.968,100.2584,100.8815,34743.0
2022-04-28 13:50:00,116.52,116.71,116.28,116.59,42597.0,100.8295,100.994,100.6219,100.8901,42597.0
2022-04-28 14:00:00,116.63,117.15,116.63,116.94,71983.0,100.9247,101.3747,100.9247,101.193,71983.0
2022-04-28 14:10:00,116.92,117.28,116.8,117.28,32270.0,101.1757,101.4872,101.0718,101.4872,32270.0
2022-04-28 14:20:00,117.32,117.39,116.92,117.21,64660.0,101.5218,101.5824,101.1757,101.4266,64660.0
2022-04-28 14:30:00,117.19,117.35,116.98,117.29,45108.0,101.4093,101.5478,101.2276,101.4958,45108.0
2022-04-28 14:40:00,117.35,117.93,117.34,117.91,21782.0,101.5478,102.0497,101.5391,102.0324,21782.0
2022-04-28 14:50:00,117.97,118.11,117.88,118.03,40762.0,102.0843,102.2054,102.0064,102.1362,40762.0
2022-04-28 15:00:00,118.0,118.66,117.96,118.62,49331.0,102.1102,102.6814,102.0756,102.6468,49331.0
2022-04-28 15:10:00,118.66,119.16,118.53,119.15,51039.0,102.6814,103.114,102.5689,103.1054,51039.0
2022-04-28 15:20:00,119.17,119.19,118.8,118.91,80906.0,103.1227,103.14,102.8025,102.8977,80906.0
2022-04-28 15:30:00,118.9,118.96,118.23,118.37,84792.0,102.889,102.941,102.3093,102.4304,84792.0
2022-04-28 15:40:00,118.38,118.49,117.94,117.96,79633.0,102.4391,102.5343,102.0583,102.0756,79633.0
2022-04-28 15:50:00,118.03,118.11,117.5,117.77,194305.0,102.1362,102.2054,101.6776,101.9112,194305.0
2022-04-29 09:30:00,118.46,119.4,118.02,118.65,126946.0,102.5083,103.3217,102.1275,102.6727,126946.0
2022-04-29 09:40:00,118.81,119.33,117.89,118.08,116931.0,102.8112,103.2611,102.0151,102.1795,116931.0
2022-04-29 09:50:00,118.2,119.48,118.02,119.34,55270.0,102.2833,103.3909,102.1275,103.2698,55270.0
2022-04-29 10:00:00,119.32,119.53,118.82,118.9,37667.0,103.2525,103.4342,102.8198,102.889,37667.0
2022-04-29 10:10:00,119.04,119.21,118.09,118.29,34396.0,103.0102,103.1573,102.1881,102.3612,34396.0
2022-04-29 10:20:00,118.29,118.6,118.02,118.54,45820.0,102.3612,102.6294,102.1275,102.5775,45820.0
2022-04-29 10:30:00,118.55,118.69,118.21,118.44,26390.0,102.5862,102.7073,102.292,102.491,26390.0
2022-04-29 10:40:00,118.34,118.43,117.81,118.2,45218.0,102.4045,102.4823,101.9458,102.2833,45218.0
2022-04-29 10:50:00,118.11,118.3,117.98,118.21,35737.0,102.2054,102.3698,102.0929,102.292,35737.0
2022-04-29 11:00:00,118.24,118.25,117.71,117.71,71326.0,102.3179,102.3266,101.8593,101.8593,71326.0
2022-04-29 11:10:00,117.72,118.15,117.54,118.08,28355.0,101.8679,102.24,101.7122,102.1795,28355.0
2022-04-29 11:20:00,118.14,118.65,118.11,118.59,26513.0,102.2314,102.6727,102.2054,102.6208,26513.0
2022-04-29 11:30:00,118.51,118.99,118.45,118.62,17890.0,102.5516,102.9669,102.4996,102.6468,17890.0
2022-04-29 11:40:00,118.61,118.84,118.5,118.59,32059.0,102.6381,102.8371,102.5429,102.6208,32059.0
2022-04-29 11:50:00,118.6,118.8,118.6,118.65,18506.0,102.6294,102.8025,102.6294,102.6727,18506.0
2022-04-29 12:00:00,118.61,118.66,117.86,118.07,50295.0,102.6381,102.6814,101.9891,102.1708,50295.0
2022-04-29 12:10:00,118.09,118.4,117.99,118.39,26384.0,102.1881,102.4564,102.1016,102.4477,26384.0
2022-04-29 12:20:00,118.39,118.54,118.3,118.43,57032.0,102.4477,102.5775,102.3698,102.4823,57032.0
2022-04-29 12:30:00,118.39,118.61,118.23,118.35,37089.0,102.4477,102.6381,102.3093,102.4131,37089.0
2022-04-29 12:40:00,118.36,118.42,118.0,118.03,31824.0,102.4218,102.4737,102.1102,102.1362,31824.0
2022-04-29 12:50:00,118.04,118.37,117.86,118.13,82672.0,102.1449,102.4304,101.9891,102.2227,82672.0
2022-04-29 13:00:00,118.1,118.54,118.07,118.3,21385.0,102.1968,102.5775,102.1708,102.3698,21385.0
2022-04-29 13:10:00,118.25,118.55,118.22,118.55,40326.0,102.3266,102.5862,102.3006,102.5862,40326.0
2022-04-29 13:20:00,118.52,118.84,118.5,118.67,22643.0,102.5602,102.8371,102.5429,102.69,22643.0
2022-04-29 13:30:00,118.77,119.05,118.72,118.73,28268.0,102.7766,103.0188,102.7333,102.7419,28268.0
2022-04-29 13:40:00,118.7,118.7,118.08,118.21,42691.0,102.716,102.716,102.1795,102.292,42691.0
2022-04-29 13:50:00,118.28,118.41,118.0,118.0,60673.0,102.3525,102.465,102.1102,102.1102,60673.0
2022-04-29 14:00:00,118.03,118.08,117.74,117.87,63051.0,102.1362,102.1795,101.8853,101.9977,63051.0
2022-04-29 14:10:00,117.9,117.94,117.56,117.6,101839.0,102.0237,102.0583,101.7295,101.7641,101839.0
2022-04-29 14:20:00,117.71,117.76,116.98,117.28,62473.0,101.8593,101.9026,101.2276,101.4872,62473.0
2022-04-29 14:30:00,117.27,117.27,116.59,116.68,27154.0,101.4785,101.4785,100.8901,100.968,27154.0
2022-04-29 14:40:00,116.71,117.03,116.6,116.6,30695.0,100.994,101.2709,100.8988,100.8988,30695.0
2022-04-29 14:50:00,116.57,116.92,116.55,116.79,100522.0,100.8728,101.1757,100.8555,101.0632,100522.0
2022-04-29 15:00:00,116.83,116.83,116.3,116.31,77697.0,101.0978,101.0978,100.6392,100.6478,77697.0
2022-04-29 15:10:00,116.31,116.35,115.6,115.99,72221.0,100.6478,100.6824,100.0334,100.3709,72221.0
2022-04-29 15:20:00,116.05,116.38,115.9,115.93,37064.0,100.4228,100.7084,100.293,100.319,37064.0
2022-04-29 15:30:00,115.89,116.27,115.65,116.18,62149.0,100.2844,100.6132,100.0767,100.5353,62149.0
2022-04-29 15:40:00,116.16,116.36,115.69,115.69,106110.0,100.518,100.6911,100.1113,100.1113,106110.0
2022-04-29 15:50:00,115.73,116.84,115.63,116.77,529943.0,100.1459,101.1064,100.0594,101.0459,529943.0
2022-05-02 09:30:00,114.93,117.04,113.86,116.28,125683.0,99.4536,101.2795,98.5277,100.6219,125683.0
2022-05-02 09:40:00,116.23,116.26,114.56,114.96,78133.0,100.5786,100.6045,99.1335,99.4796,78133.0
2022-05-02 09:50:00,115.07,115.62,114.5,114.8,97135.0,99.5748,100.0507,99.0815,99.3411,97135.0
2022-05-02 10:00:00,114.75,115.65,114.5,114.68,69861.0,99.2979,100.0767,99.0815,99.2373,69861.0
2022-05-02 10:10:00,114.69,115.01,114.32,115.01,56375.0,99.246,99.5229,98.9258,99.5229,56375.0
2022-05-02 10:20:00,114.99,115.74,114.96,115.42,64921.0,99.5056,100.1546,99.4796,99.8777,64921.0
2022-05-02 10:30:00,115.41,115.8,114.94,115.36,68551.0,99.869,100.2065,99.4623,99.8257,68551.0
2022-05-02 10:40:00,115.43,115.65,114.66,114.79,50224.0,99.8863,100.0767,99.22,99.3325,50224.0
2022-05-02 10:50:00,114.78,114.93,113.09,113.14,53733.0,99.3238,99.4536,97.8614,97.9047,53733.0
2022-05-02 11:00:00,113.13,113.19,112.1,112.46,55893.0,97.896,97.9479,97.0047,97.3163,55893.0
2022-05-02 11:10:00,112.48,113.08,112.33,112.57,40816.0,97.3336,97.8528,97.2038,97.4114,40816.0
2022-05-02 11:20:00,112.51,113.11,112.35,113.1,33105.0,97.3595,97.8787,97.2211,97.8701,33105.0
2022-05-02 11:30:00,113.13,114.18,113.04,113.93,31501.0,97.896,98.8046,97.8181,98.5883,31501.0
2022-05-02 11:40:00,113.88,114.6,113.87,114.51,34423.0,98.545,99.1681,98.5364,99.0902,34423.0
2022-05-02 11:50:00,114.51,114.8,114.1,114.79,31793.0,99.0902,99.3411,98.7354,99.3325,31793.0
2022-05-02 12:00:00,114.77,114.83,114.07,114.14,24075.0,99.3152,99.3671,98.7095,98.77,24075.0
2022-05-02 12:10:00,114.16,115.14,114.02,115.14,23296.0,98.7873,99.6354,98.6662,99.6354,23296.0
2022-05-02 12:20:00,115.17,115.25,114.47,114.61,25108.0,99.6613,99.7306,99.0556,99.1767,25108.0
2022-05-02 12:30:00,114.62,115.15,114.43,115.1,15093.0,99.1854,99.644,99.021,99.6008,15093.0
2022-05-02 12:40:00,115.11,115.35,115.03,115.15,28930.0,99.6094,99.8171,99.5402,99.644,28930.0
2022-05-02 12:50:00,115.12,115.2,114.57,114.66,12807.0,99.6181,99.6873,99.1421,99.22,12807.0
2022-05-02 13:00:00,114.73,114.73,114.02,114.48,30054.0,99.2806,99.2806,98.6662,99.0642,30054.0
2022-05-02 13:10:00,114.52,114.96,114.48,114.6,20113.0,99.0989,99.4796,99.0642,99.1681,20113.0
2022-05-02 13:20:00,114.62,114.62,114.06,114.27,22825.0,99.1854,99.1854,98.7008,98.8825,22825.0
2022-05-02 13:30:00,114.3,114.57,114.24,114.33,18021.0,98.9085,99.1421,98.8566,98.9344,18021.0
2022-05-02 13:40:00,114.45,114.5,114.0,114.09,14972.0,99.0383,99.0815,98.6489,98.7268,14972.0
2022-05-02 13:50:00,114.14,114.34,113.9,113.99,19300.0,98.77,98.9431,98.5623,98.6402,19300.0
2022-05-02 14:00:00,113.97,114.24,113.72,114.04,16963.0,98.6229,98.8566,98.4066,98.6835,16963.0
2022-05-02 14:10:00,114.06,114.06,113.57,113.6,23955.0,98.7008,98.7008,98.2768,98.3027,23955.0
2022-05-02 14:20:00,113.58,114.16,113.48,114.0,32535.0,98.2854,98.7873,98.1989,98.6489,32535.0
2022-05-02 14:30:00,113.96,114.34,113.78,114.12,31618.0,98.6143,98.9431,98.4585,98.7527,31618.0
2022-05-02 14:40:00,114.14,114.19,113.76,113.9,32823.0,98.77,98.8133,98.4412,98.5623,32823.0
2022-05-02 14:50:00,113.95,114.4,113.8,114.15,32301.0,98.6056,98.995,98.4758,98.7787,32301.0
2022-05-02 15:00:00,114.18,115.23,114.17,115.11,49726.0,98.8046,99.7132,98.796,99.6094,49726.0
2022-05-02 15:10:00,115.15,115.7,115.06,115.44,35596.0,99.644,100.12,99.5661,99.895,35596.0
2022-05-02 15:20:00,115.48,115.98,115.47,115.81,32715.0,99.9296,100.3623,99.9209,100.2151,32715.0
2022-05-02 15:30:00,115.82,116.46,115.81,115.94,46739.0,100.2238,100.7776,100.2151,100.3276,46739.0
2022-05-02 15:40:00,115.94,116.37,115.75,116.29,75866.0,100.3276,100.6997,100.1632,100.6305,75866.0
2022-05-02 15:50:00,116.29,116.47,115.9,116.35,300493.0,100.6305,100.7863,100.293,100.6824,300493.0
2022-05-03 09:30:00,116.35,117.93,116.28,117.45,95927.0,100.6824,102.0497,100.6219,101.6343,95927.0
2022-05-03 09:40:00,117.31,118.15,117.08,118.01,50673.0,101.5132,102.24,101.3141,102.1189,50673.0
2022-05-03 09:50:00,118.01,118.33,117.37,117.79,52258.0,102.1189,102.3958,101.5651,101.9285,52258.0
2022-05-03 10:00:00,117.79,117.8,117.1,117.33,82017.0,101.9285,101.9372,101.3314,101.5305,82017.0
2022-05-03 10:10:00,117.28,118.05,117.08,117.74,59126.0,101.4872,102.1535,101.3141,101.8853,59126.0
2022-05-03 10:20:00,117.74,118.89,117.65,118.54,90040.0,101.8853,102.8804,101.8074,102.5775,90040.0
2022-05-03 10:30:00,118.53,119.44,118.51,119.01,91067.0,102.5689,103.3563,102.5516,102.9842,91067.0
2022-05-03 10:40:00,119.03,119.15,118.71,119.03,51681.0,103.0015,103.1054,102.7246,103.0015,51681.0
2022-05-03 10:50:00,119.04,119.58,119.02,119.55,38652.0,103.0102,103.4775,102.9929,103.4515,38652.0
2022-05-03 11:00:00,119.64,120.17,119.61,120.0,42483.0,103.5294,103.988,103.5034,103.8409,42483.0
2022-05-03 11:10:00,119.93,120.12,119.51,119.55,45242.0,103.7803,103.9448,103.4169,103.4515,45242.0
2022-05-03 11:20:00,119.54,120.03,119.52,119.98,40296.0,103.4429,103.8669,103.4256,103.8236,40296.0
2022-05-03 11:30:00,119.96,120.42,119.92,120.25,32796.0,103.8063,104.2044,103.7717,104.0573,32796.0
2022-05-03 11:40:00,120.27,120.68,120.23,120.68,49955.0,104.0746,104.4294,104.04,104.4294,49955.0
2022-05-03 11:50:00,120.69,121.07,120.64,121.0,62278.0,104.438,104.7668,104.3947,104.7063,62278.0
2022-05-03 12:00:00,120.93,121.14,120.35,120.44,64171.0,104.6457,104.8274,104.1438,104.2217,64171.0
2022-05-03 12:10:00,120.44,120.87,120.43,120.65,20003.0,104.2217,104.5938,104.213,104.4034,20003.0
2022-05-03 12:20:00,120.69,120.98,120.63,120.69,34145.0,104.438,104.689,104.3861,104.438,34145.0
2022-05-03 12:30:00,120.59,120.59,120.03,120.28,39079.0,104.3515,104.3515,103.8669,104.0832,39079.0
2022-05-03 12:40:00,120.24,120.66,120.12,120.61,15453.0,104.0486,104.412,103.9448,104.3688,15453.0
2022-05-03 12:50:00,120.6,121.13,120.6,121.02,23117.0,104.3601,104.8188,104.3601,104.7236,23117.0
2022-05-03 13:00:00,121.03,121.21,120.69,121.1,20783.0,104.7322,104.888,104.438,104.7928,20783.0
2022-05-03 13:10:00,121.05,121.26,121.0,121.17,18077.0,104.7495,104.9313,104.7063,104.8534,18077.0
2022-05-03 13:20:00,121.19,121.38,120.53,120.7,19809.0,104.8707,105.0351,104.2996,104.4467,19809.0
2022-05-03 13:30:00,120.78,121.09,120.73,121.07,39922.0,104.5159,104.7841,104.4726,104.7668,39922.0
2022-05-03 13:40:00,121.13,121.15,120.88,120.93,18673.0,104.8188,104.8361,104.6024,104.6457,18673.0
2022-05-03 13:50:00,120.9,121.04,120.42,121.03,19679.0,104.6197,104.7409,104.2044,104.7322,19679.0
2022-05-03 14:00:00,121.04,121.04,120.64,120.89,34176.0,104.7409,104.7409,104.3947,104.6111,34176.0
2022-05-03 14:10:00,120.86,121.05,120.22,120.29,29129.0,104.5851,104.7495,104.0313,104.0919,29129.0
2022-05-03 14:20:00,120.27,120.72,120.22,120.44,24951.0,104.0746,104.464,104.0313,104.2217,24951.0
2022-05-03 14:30:00,120.52,120.84,120.35,120.39,31345.0,104.2909,104.5678,104.1438,104.1784,31345.0
2022-05-03 14:40:00,120.25,120.67,119.82,120.65,32328.0,104.0573,104.4207,103.6852,104.4034,32328.0
2022-05-03 14:50:00,120.6,121.27,120.59,121.22,25415.0,104.3601,104.9399,104.3515,104.8966,25415.0
2022-05-03 15:00:00,121.2,121.28,120.96,121.21,29157.0,104.8793,104.9486,104.6716,104.888,29157.0
2022-05-03 15:10:00,121.21,121.36,121.0,121.05,32305.0,104.888,105.0178,104.7063,104.7495,32305.0
2022-05-03 15:20:00,121.1,121.28,120.63,120.96,25977.0,104.7928,104.9486,104.3861,104.6716,25977.0
2022-05-03 15:30:00,121.01,121.02,120.35,120.35,74686.0,104.7149,104.7236,104.1438,104.1438,74686.0
2022-05-03 15:40:00,120.32,120.53,120.01,120.21,108386.0,104.1178,104.2996,103.8496,104.0226,108386.0
2022-05-03 15:50:00,120.24,120.96,120.13,120.76,208433.0,104.0486,104.6716,103.9534,104.4986,208433.0
2022-05-04 09:30:00,123.16,123.92,122.33,122.97,144004.0,106.5754,107.2331,105.8572,106.411,144004.0
2022-05-04 09:40:00,122.79,123.16,122.35,122.55,46024.0,106.2552,106.5754,105.8745,106.0475,46024.0
2022-05-04 09:50:00,122.47,122.75,122.25,122.35,48744.0,105.9783,106.2206,105.7879,105.8745,48744.0
2022-05-04 10:00:00,122.22,122.4,121.16,121.66,60884.0,105.762,105.9177,104.8447,105.2774,60884.0
2022-05-04 10:10:00,121.67,122.07,121.42,121.78,35529.0,105.286,105.6322,105.0697,105.3812,35529.0
2022-05-04 10:20:00,121.79,122.06,121.68,121.86,31892.0,105.3899,105.6235,105.2947,105.4505,31892.0
2022-05-04 10:30:00,121.7,121.86,121.24,121.65,41206.0,105.312,105.4505,104.9139,105.2687,41206.0
2022-05-04 10:40:00,121.59,121.77,121.43,121.71,26318.0,105.2168,105.3726,105.0784,105.3207,26318.0
2022-05-04 10:50:00,121.73,121.73,121.09,121.3,22588.0,105.338,105.338,104.7841,104.9659,22588.0
2022-05-04 11:00:00,121.49,121.49,120.94,121.05,20972.0,105.1303,105.1303,104.6543,104.7495,20972.0
2022-05-04 11:10:00,121.13,121.31,120.57,120.57,21066.0,104.8188,104.9745,104.3342,104.3342,21066.0
2022-05-04 11:20:00,120.53,120.9,120.49,120.64,24932.0,104.2996,104.6197,104.2649,104.3947,24932.0
2022-05-04 11:30:00,120.6,120.79,120.26,120.51,21276.0,104.3601,104.5245,104.0659,104.2822,21276.0
2022-05-04 11:40:00,120.51,121.04,120.44,121.04,21391.0,104.2822,104.7409,104.2217,104.7409,21391.0
2022-05-04 11:50:00,121.01,121.35,120.7,120.73,31290.0,104.7149,105.0091,104.4467,104.4726,31290.0
2022-05-04 12:00:00,120.78,120.78,120.29,120.65,21538.0,104.5159,104.5159,104.0919,104.4034,21538.0
2022-05-04 12:10:00,120.66,121.05,120.58,121.01,31289.0,104.412,104.7495,104.3428,104.7149,31289.0
2022-05-04 12:20:00,121.05,121.22,120.72,120.83,35076.0,104.7495,104.8966,104.464,104.5592,35076.0
2022-05-04 12:30:00,120.82,120.91,120.59,120.84,15976.0,104.5505,104.6284,104.3515,104.5678,15976.0
2022-05-04 12:40:00,120.83,120.99,120.83,120.98,15353.0,104.5592,104.6976,104.5592,104.689,15353.0
2022-05-04 12:50:00,120.93,121.07,120.75,120.75,20273.0,104.6457,104.7668,104.4899,104.4899,20273.0
2022-05-04 13:00:00,120.75,121.16,120.75,121.08,33571.0,104.4899,104.8447,104.4899,104.7755,33571.0
2022-05-04 13:10:00,121.03,121.21,120.79,120.96,27533.0,104.7322,104.888,104.5245,104.6716,27533.0
2022-05-04 13:20:00,121.0,121.33,120.76,121.27,33853.0,104.7063,104.9918,104.4986,104.9399,33853.0
2022-05-04 13:30:00,121.3,121.84,121.18,121.31,22251.0,104.9659,105.4331,104.862,104.9745,22251.0
2022-05-04 13:40:00,121.26,121.65,121.14,121.62,17506.0,104.9313,105.2687,104.8274,105.2428,17506.0
2022-05-04 13:50:00,121.58,122.06,121.54,121.93,21073.0,105.2082,105.6235,105.1735,105.511,21073.0
2022-05-04 14:00:00,121.92,122.15,121.5,122.01,34192.0,105.5024,105.7014,105.1389,105.5803,34192.0
2022-05-04 14:10:00,122.15,122.16,121.62,121.71,66407.0,105.7014,105.7101,105.2428,105.3207,66407.0
2022-05-04 14:20:00,121.59,123.19,121.55,122.97,90867.0,105.2168,106.6014,105.1822,106.411,90867.0
2022-05-04 14:30:00,122.98,122.99,121.3,121.88,27271.0,106.4196,106.4283,104.9659,105.4678,27271.0
2022-05-04 14:40:00,121.76,123.07,121.76,122.73,46065.0,105.3639,106.4975,105.3639,106.2033,46065.0
2022-05-04 14:50:00,122.76,123.31,122.68,122.96,35161.0,106.2293,106.7052,106.16,106.4023,35161.0
2022-05-04 15:00:00,123.01,123.23,122.65,123.11,25788.0,106.4456,106.636,106.1341,106.5321,25788.0
2022-05-04 15:10:00,123.09,123.76,123.06,123.07,70811.0,106.5148,107.0946,106.4889,106.4975,70811.0
2022-05-04 15:20:00,123.07,123.68,123.05,123.68,47425.0,106.4975,107.0254,106.4802,107.0254,47425.0
2022-05-04 15:30:00,123.69,124.44,123.66,124.34,80497.0,107.034,107.683,107.0081,107.5965,80497.0
2022-05-04 15:40:00,124.38,124.67,124.01,124.62,128344.0,107.6311,107.8821,107.3109,107.8388,128344.0
2022-05-04 15:50:00,124.66,124.98,124.5,124.74,263447.0,107.8734,108.1503,107.735,107.9426,263447.0
2022-05-05 09:30:00,126.11,126.43,124.3,124.88,111827.0,109.1282,109.4051,107.5619,108.0638,111827.0
2022-05-05 09:40:00,124.81,125.45,123.7,124.07,40366.0,108.0032,108.557,107.0427,107.3629,40366.0
2022-05-05 09:50:00,124.0,125.44,123.94,125.21,45174.0,107.3023,108.5484,107.2504,108.3493,45174.0
2022-05-05 10:00:00,125.15,125.61,124.96,124.96,55401.0,108.2974,108.6955,108.133,108.133,55401.0
2022-05-05 10:10:00,124.9,125.93,124.63,125.93,79950.0,108.0811,108.9724,107.8475,108.9724,79950.0
2022-05-05 10:20:00,125.9,125.94,125.22,125.65,69408.0,108.9464,108.981,108.358,108.7301,69408.0
2022-05-05 10:30:00,125.64,126.08,125.29,125.79,42995.0,108.7214,109.1022,108.4186,108.8512,42995.0
2022-05-05 10:40:00,125.75,125.77,124.38,124.5,44814.0,108.8166,108.8339,107.6311,107.735,44814.0
2022-05-05 10:50:00,124.5,125.01,123.99,125.0,88910.0,107.735,108.1763,107.2936,108.1676,88910.0
2022-05-05 11:00:00,124.96,125.07,124.09,124.3,96615.0,108.133,108.2282,107.3802,107.5619,96615.0
2022-05-05 11:10:00,124.35,124.53,123.76,123.76,196372.0,107.6052,107.7609,107.0946,107.0946,196372.0
2022-05-05 11:20:00,123.79,123.81,123.03,123.23,125905.0,107.1206,107.1379,106.4629,106.636,125905.0
2022-05-05 11:30:00,123.2,124.18,122.92,123.94,40624.0,106.61,107.458,106.3677,107.2504,40624.0
2022-05-05 11:40:00,124.03,124.52,123.19,123.31,50363.0,107.3282,107.7523,106.6014,106.7052,50363.0
2022-05-05 11:50:00,123.35,123.4,122.4,122.48,38871.0,106.7398,106.7831,105.9177,105.987,38871.0
2022-05-05 12:00:00,122.43,122.61,121.77,122.48,37077.0,105.9437,106.0995,105.3726,105.987,37077.0
2022-05-05 12:10:00,122.42,122.8,122.13,122.7,21524.0,105.935,106.2639,105.6841,106.1773,21524.0
2022-05-05 12:20:00,122.76,123.35,122.41,123.1,22176.0,106.2293,106.7398,105.9264,106.5235,22176.0
2022-05-05 12:30:00,122.98,123.58,122.95,123.15,28920.0,106.4196,106.9388,106.3937,106.5667,28920.0
2022-05-05 12:40:00,123.11,123.24,122.49,122.79,23482.0,106.5321,106.6446,105.9956,106.2552,23482.0
2022-05-05 12:50:00,122.85,124.06,122.82,124.0,26291.0,106.3071,107.3542,106.2812,107.3023,26291.0
2022-05-05 13:00:00,124.06,124.37,123.78,124.13,38458.0,107.3542,107.6225,107.1119,107.4148,38458.0
2022-05-05 13:10:00,124.13,124.42,123.66,123.74,31336.0,107.4148,107.6657,107.0081,107.0773,31336.0
2022-05-05 13:20:00,123.7,124.15,123.58,124.04,24769.0,107.0427,107.4321,106.9388,107.3369,24769.0
2022-05-05 13:30:00,123.95,124.42,123.54,124.09,29589.0,107.259,107.6657,106.9042,107.3802,29589.0
2022-05-05 13:40:00,124.14,124.46,123.74,123.85,23374.0,107.4234,107.7003,107.0773,107.1725,23374.0
2022-05-05 13:50:00,123.8,123.96,123.53,123.91,27001.0,107.1292,107.2677,106.8956,107.2244,27001.0
2022-05-05 14:00:00,123.91,123.99,123.4,123.71,30344.0,107.2244,107.2936,106.7831,107.0513,30344.0
2022-05-05 14:10:00,123.71,124.98,123.61,124.94,27806.0,107.0513,108.1503,106.9648,108.1157,27806.0
2022-05-05 14:20:00,124.86,124.92,123.67,123.69,37057.0,108.0465,108.0984,107.0167,107.034,37057.0
2022-05-05 14:30:00,123.65,123.88,123.16,123.32,35134.0,106.9994,107.1984,106.5754,106.7139,35134.0
2022-05-05 14:40:00,123.34,123.67,123.11,123.54,28778.0,106.7312,107.0167,106.5321,106.9042,28778.0
2022-05-05 14:50:00,123.5,124.11,123.38,123.63,26759.0,106.8696,107.3975,106.7658,106.9821,26759.0
2022-05-05 15:00:00,123.7,123.79,123.07,123.29,32085.0,107.0427,107.1206,106.4975,106.6879,32085.0
2022-05-05 15:10:00,123.33,123.45,122.84,123.11,32988.0,106.7225,106.8263,106.2985,106.5321,32988.0
2022-05-05 15:20:00,123.12,123.24,122.61,122.74,44212.0,106.5408,106.6446,106.0995,106.212,44212.0
2022-05-05 15:30:00,122.73,123.43,122.6,123.19,46029.0,106.2033,106.809,106.0908,106.6014,46029.0
2022-05-05 15:40:00,123.26,123.59,123.16,123.5,67389.0,106.6619,106.9475,106.5754,106.8696,67389.0
2022-05-05 15:50:00,123.44,124.08,123.05,123.46,404904.0,106.8177,107.3715,106.4802,106.835,404904.0
2022-05-06 09:30:00,125.9,129.71,125.72,127.13,524858.0,108.9464,112.2434,108.7907,110.0108,524858.0
2022-05-06 09:40:00,127.3,127.62,126.33,127.25,173798.0,110.1579,110.4348,109.3185,110.1146,173798.0
2022-05-06 09:50:00,127.11,127.6,126.0,126.55,124431.0,109.9935,110.4175,109.033,109.5089,124431.0
2022-05-06 10:00:00,126.43,126.61,125.1,125.31,155867.0,109.4051,109.5608,108.2542,108.4359,155867.0
2022-05-06 10:10:00,125.36,125.68,125.05,125.66,64229.0,108.4792,108.7561,108.2109,108.7388,64229.0
2022-05-06 10:20:00,125.69,128.51,125.6,128.05,112812.0,108.7647,111.205,108.6868,110.8069,112812.0
2022-05-06 10:30:00,128.13,128.89,127.57,127.82,274245.0,110.8761,111.5338,110.3916,110.6079,274245.0
2022-05-06 10:40:00,127.82,130.7,127.75,130.32,201298.0,110.6079,113.1001,110.5473,112.7712,201298.0
2022-05-06 10:50:00,130.45,131.39,129.73,130.6,140210.0,112.8837,113.6972,112.2607,113.0135,140210.0
2022-05-06 11:00:00,130.51,131.35,130.07,130.25,88898.0,112.9357,113.6625,112.5549,112.7107,88898.0
2022-05-06 11:10:00,130.25,131.26,129.75,129.97,194741.0,112.7107,113.5847,112.278,112.4684,194741.0
2022-05-06 11:20:00,129.98,130.42,129.54,129.76,104329.0,112.477,112.8578,112.0963,112.2867,104329.0
2022-05-06 11:30:00,129.75,130.3,128.54,128.77,122036.0,112.278,112.7539,111.2309,111.43,122036.0
2022-05-06 11:40:00,128.69,129.51,128.62,129.4,55709.0,111.3607,112.0703,111.3002,111.9751,55709.0
2022-05-06 11:50:00,129.38,129.9,128.68,128.79,39374.0,111.9578,112.4078,111.3521,111.4473,39374.0
2022-05-06 12:00:00,128.85,130.27,128.52,129.87,78354.0,111.4992,112.728,111.2136,112.3818,78354.0
2022-05-06 12:10:00,129.94,130.56,129.07,129.99,67139.0,112.4424,112.9789,111.6896,112.4857,67139.0
2022-05-06 12:20:00,129.96,131.07,129.95,131.02,101501.0,112.4597,113.4202,112.4511,113.377,101501.0
2022-05-06 12:30:00,130.94,131.71,130.61,131.07,79159.0,113.3078,113.9741,113.0222,113.4202,79159.0
2022-05-06 12:40:00,131.09,131.75,130.98,131.19,85719.0,113.4376,114.0087,113.3424,113.5241,85719.0
2022-05-06 12:50:00,131.19,131.55,130.71,131.22,45201.0,113.5241,113.8356,113.1087,113.55,45201.0
2022-05-06 13:00:00,131.19,132.11,131.13,131.67,68809.0,113.5241,114.3202,113.4722,113.9395,68809.0
2022-05-06 13:10:00,131.64,131.71,130.25,130.36,60199.0,113.9135,113.9741,112.7107,112.8059,60199.0
2022-05-06 13:20:00,130.35,131.01,130.28,130.78,65761.0,112.7972,113.3683,112.7366,113.1693,65761.0
2022-05-06 13:30:00,130.89,131.4,130.44,130.65,47361.0,113.2645,113.7058,112.8751,113.0568,47361.0
2022-05-06 13:40:00,130.57,130.82,130.15,130.56,32750.0,112.9876,113.2039,112.6241,112.9789,32750.0
2022-05-06 13:50:00,130.56,130.73,130.04,130.33,38970.0,112.9789,113.126,112.5289,112.7799,38970.0
2022-05-06 14:00:00,130.29,130.49,129.69,129.69,44949.0,112.7453,112.9183,112.2261,112.2261,44949.0
2022-05-06 14:10:00,129.74,130.23,129.63,130.05,50817.0,112.2693,112.6934,112.1742,112.5376,50817.0
2022-05-06 14:20:00,129.99,130.12,129.44,129.83,45072.0,112.4857,112.5982,112.0097,112.3472,45072.0
2022-05-06 14:30:00,129.84,130.15,129.46,130.15,64341.0,112.3559,112.6241,112.027,112.6241,64341.0
2022-05-06 14:40:00,130.12,130.95,130.12,130.9,53959.0,112.5982,113.3164,112.5982,113.2731,53959.0
2022-05-06 14:50:00,130.85,131.4,130.83,130.94,74749.0,113.2299,113.7058,113.2126,113.3078,74749.0
2022-05-06 15:00:00,130.95,131.07,130.53,130.65,61700.0,113.3164,113.4202,112.953,113.0568,61700.0
2022-05-06 15:10:00,130.67,131.06,130.3,131.02,70837.0,113.0741,113.4116,112.7539,113.377,70837.0
2022-05-06 15:20:00,130.98,131.19,130.58,130.89,124037.0,113.3424,113.5241,112.9962,113.2645,124037.0
2022-05-06 15:30:00,130.9,131.8,130.9,131.77,139715.0,113.2731,114.0519,113.2731,114.026,139715.0
2022-05-06 15:40:00,131.75,132.02,131.6,131.8,181461.0,114.0087,114.2423,113.8789,114.0519,181461.0
2022-05-06 15:50:00,131.84,132.35,131.84,132.07,356114.0,114.0866,114.5279,114.0866,114.2856,356114.0
2022-05-09 09:30:00,128.95,130.02,128.51,129.9,202938.0,111.5857,112.5116,111.205,112.4078,202938.0
2022-05-09 09:40:00,129.91,129.97,126.17,126.72,156326.0,112.4165,112.4684,109.1801,109.656,156326.0
2022-05-09 09:50:00,126.73,128.58,126.68,127.08,123356.0,109.6647,111.2655,109.6214,109.9675,123356.0
2022-05-09 10:00:00,127.06,127.75,126.68,126.83,128153.0,109.9502,110.5473,109.6214,109.7512,128153.0
2022-05-09 10:10:00,126.87,127.83,126.87,127.22,81741.0,109.7858,110.6165,109.7858,110.0887,81741.0
2022-05-09 10:20:00,127.22,127.22,126.02,126.08,173560.0,110.0887,110.0887,109.0503,109.1022,173560.0
2022-05-09 10:30:00,126.15,126.31,125.35,125.42,136512.0,109.1628,109.3012,108.4705,108.5311,136512.0
2022-05-09 10:40:00,125.43,126.64,125.43,125.98,108727.0,108.5397,109.5868,108.5397,109.0157,108727.0
2022-05-09 10:50:00,125.93,125.94,124.67,124.67,153089.0,108.9724,108.981,107.8821,107.8821,153089.0
2022-05-09 11:00:00,124.6,124.84,123.36,123.54,97237.0,107.8215,108.0292,106.7485,106.9042,97237.0
2022-05-09 11:10:00,123.4,123.78,122.63,122.64,56722.0,106.7831,107.1119,106.1168,106.1254,56722.0
2022-05-09 11:20:00,122.56,122.65,121.39,121.49,78465.0,106.0562,106.1341,105.0437,105.1303,78465.0
2022-05-09 11:30:00,121.46,122.12,121.28,121.73,48529.0,105.1043,105.6754,104.9486,105.338,48529.0
2022-05-09 11:40:00,121.79,122.47,121.49,122.04,51875.0,105.3899,105.9783,105.1303,105.6062,51875.0
2022-05-09 11:50:00,122.02,122.82,122.0,122.58,45310.0,105.5889,106.2812,105.5716,106.0735,45310.0
2022-05-09 12:00:00,122.55,122.72,121.69,122.25,60827.0,106.0475,106.1946,105.3033,105.7879,60827.0
2022-05-09 12:10:00,122.3,123.15,122.29,122.52,71935.0,105.8312,106.5667,105.8226,106.0216,71935.0
2022-05-09 12:20:00,122.45,122.5,121.67,121.91,99112.0,105.961,106.0043,105.286,105.4937,99112.0
2022-05-09 12:30:00,121.91,121.98,121.03,121.03,174235.0,105.4937,105.5543,104.7322,104.7322,174235.0
2022-05-09 12:40:00,121.0,121.26,120.38,120.47,58776.0,104.7063,104.9313,104.1698,104.2476,58776.0
2022-05-09 12:50:00,120.42,120.48,120.01,120.06,79380.0,104.2044,104.2563,103.8496,103.8928,79380.0
2022-05-09 13:00:00,120.09,120.16,119.07,119.25,55895.0,103.9188,103.9794,103.0362,103.1919,55895.0
2022-05-09 13:10:00,119.19,119.29,118.64,119.27,80982.0,103.14,103.2265,102.6641,103.2092,80982.0
2022-05-09 13:20:00,119.25,119.43,118.86,119.2,51742.0,103.1919,103.3477,102.8544,103.1486,51742.0
2022-05-09 13:30:00,119.22,119.32,118.11,118.2,60370.0,103.166,103.2525,102.2054,102.2833,60370.0
2022-05-09 13:40:00,118.21,119.25,118.19,119.01,104371.0,102.292,103.1919,102.2747,102.9842,104371.0
2022-05-09 13:50:00,119.0,119.28,118.29,119.1,56228.0,102.9756,103.2179,102.3612,103.0621,56228.0
2022-05-09 14:00:00,119.11,119.33,118.13,118.32,52145.0,103.0708,103.2611,102.2227,102.3871,52145.0
2022-05-09 14:10:00,118.25,118.32,117.23,117.36,73506.0,102.3266,102.3871,101.4439,101.5564,73506.0
2022-05-09 14:20:00,117.36,117.39,116.77,117.08,55734.0,101.5564,101.5824,101.0459,101.3141,55734.0
2022-05-09 14:30:00,117.1,117.49,116.85,117.09,53768.0,101.3314,101.6689,101.1151,101.3228,53768.0
2022-05-09 14:40:00,117.08,117.33,116.88,117.22,116954.0,101.3141,101.5305,101.1411,101.4353,116954.0
2022-05-09 14:50:00,117.22,118.17,117.0,117.91,62542.0,101.4353,102.2573,101.2449,102.0324,62542.0
2022-05-09 15:00:00,117.92,118.74,117.89,118.21,66262.0,102.041,102.7506,102.0151,102.292,66262.0
2022-05-09 15:10:00,118.22,118.92,118.2,118.41,84094.0,102.3006,102.9064,102.2833,102.465,84094.0
2022-05-09 15:20:00,118.4,118.42,117.09,117.21,103672.0,102.4564,102.4737,101.3228,101.4266,103672.0
2022-05-09 15:30:00,117.23,117.34,116.83,117.31,133504.0,101.4439,101.5391,101.0978,101.5132,133504.0
2022-05-09 15:40:00,117.31,118.0,117.25,117.94,284996.0,101.5132,102.1102,101.4612,102.0583,284996.0
2022-05-09 15:50:00,117.9,118.16,117.88,118.01,481792.0,102.0237,102.2487,102.0064,102.1189,481792.0
2022-05-10 09:30:00,120.43,122.18,120.0,121.29,274794.0,104.213,105.7274,103.8409,104.9572,274794.0
2022-05-10 09:40:00,121.36,121.63,120.4,121.2,74434.0,105.0178,105.2514,104.1871,104.8793,74434.0
2022-05-10 09:50:00,121.22,123.69,121.03,123.65,129184.0,104.8966,107.034,104.7322,106.9994,129184.0
2022-05-10 10:00:00,123.61,124.39,123.2,123.89,91654.0,106.9648,107.6398,106.61,107.2071,91654.0
2022-05-10 10:10:00,123.97,125.06,123.6,123.97,80018.0,107.2763,108.2195,106.9561,107.2763,80018.0
2022-05-10 10:20:00,124.0,124.69,123.91,124.46,118756.0,107.3023,107.8994,107.2244,107.7003,118756.0
2022-05-10 10:30:00,124.31,124.31,123.02,123.1,98751.0,107.5705,107.5705,106.4543,106.5235,98751.0
2022-05-10 10:40:00,123.1,123.64,122.96,123.07,89513.0,106.5235,106.9908,106.4023,106.4975,89513.0
2022-05-10 10:50:00,123.01,123.01,122.33,122.62,98072.0,106.4456,106.4456,105.8572,106.1081,98072.0
2022-05-10 11:00:00,122.63,122.78,121.47,121.65,66143.0,106.1168,106.2466,105.113,105.2687,66143.0
2022-05-10 11:10:00,121.56,121.86,120.65,120.91,130103.0,105.1909,105.4505,104.4034,104.6284,130103.0
2022-05-10 11:20:00,120.95,120.98,119.41,120.06,120864.0,104.663,104.689,103.3304,103.8928,120864.0
2022-05-10 11:30:00,119.97,120.33,119.5,120.29,78087.0,103.815,104.1265,103.4083,104.0919,78087.0
2022-05-10 11:40:00,120.38,120.86,119.56,119.88,94885.0,104.1698,104.5851,103.4602,103.7371,94885.0
2022-05-10 11:50:00,119.91,120.04,119.31,119.83,166107.0,103.763,103.8755,103.2438,103.6938,166107.0
2022-05-10 12:00:00,119.85,120.12,119.02,119.05,36556.0,103.7111,103.9448,102.9929,103.0188,36556.0
2022-05-10 12:10:00,119.08,119.75,118.81,119.28,81971.0,103.0448,103.6246,102.8112,103.2179,81971.0
2022-05-10 12:20:00,119.25,119.67,119.09,119.46,58866.0,103.1919,103.5554,103.0535,103.3736,58866.0
2022-05-10 12:30:00,119.44,119.55,118.51,119.01,83912.0,103.3563,103.4515,102.5516,102.9842,83912.0
2022-05-10 12:40:00,118.98,119.8,118.91,119.41,32646.0,102.9583,103.6679,102.8977,103.3304,32646.0
2022-05-10 12:50:00,119.34,119.43,118.78,118.98,85092.0,103.2698,103.3477,102.7852,102.9583,85092.0
2022-05-10 13:00:00,118.9,119.43,118.62,119.08,37577.0,102.889,103.3477,102.6468,103.0448,37577.0
2022-05-10 13:10:00,119.08,119.08,117.9,117.9,55046.0,103.0448,103.0448,102.0237,102.0237,55046.0
2022-05-10 13:20:00,117.97,118.71,117.68,118.69,34613.0,102.0843,102.7246,101.8333,102.7073,34613.0
2022-05-10 13:30:00,118.78,120.0,118.69,119.97,38917.0,102.7852,103.8409,102.7073,103.815,38917.0
2022-05-10 13:40:00,120.0,120.06,119.68,119.76,59083.0,103.8409,103.8928,103.564,103.6332,59083.0
2022-05-10 13:50:00,119.75,120.05,119.51,120.02,53355.0,103.6246,103.8842,103.4169,103.8582,53355.0
2022-05-10 14:00:00,120.07,120.19,119.53,119.83,32895.0,103.9015,104.0053,103.4342,103.6938,32895.0
2022-05-10 14:10:00,119.82,120.36,119.45,119.8,34863.0,103.6852,104.1524,103.365,103.6679,34863.0
2022-05-10 14:20:00,119.8,120.0,119.02,119.2,30877.0,103.6679,103.8409,102.9929,103.1486,30877.0
2022-05-10 14:30:00,119.2,119.64,119.15,119.38,47402.0,103.1486,103.5294,103.1054,103.3044,47402.0
2022-05-10 14:40:00,119.38,120.0,119.08,119.57,28106.0,103.3044,103.8409,103.0448,103.4688,28106.0
2022-05-10 14:50:00,119.54,119.95,119.32,119.95,22388.0,103.4429,103.7977,103.2525,103.7977,22388.0
2022-05-10 15:00:00,119.99,120.14,119.77,119.86,83269.0,103.8323,103.9621,103.6419,103.7198,83269.0
2022-05-10 15:10:00,119.81,120.02,119.57,119.87,80305.0,103.6765,103.8582,103.4688,103.7284,80305.0
2022-05-10 15:20:00,119.86,119.91,119.07,119.33,52007.0,103.7198,103.763,103.0362,103.2611,52007.0
2022-05-10 15:30:00,119.32,119.32,118.92,119.11,96302.0,103.2525,103.2525,102.9064,103.0708,96302.0
2022-05-10 15:40:00,119.09,119.69,118.92,119.55,125696.0,103.0535,103.5727,102.9064,103.4515,125696.0
2022-05-10 15:50:00,119.54,119.71,119.23,119.63,309355.0,103.4429,103.59,103.1746,103.5207,309355.0
2022-05-11 09:30:00,120.96,123.21,120.92,122.9,106299.0,104.6716,106.6187,104.637,106.3504,106299.0
2022-05-11 09:40:00,122.66,124.93,122.42,124.51,59928.0,106.1427,108.1071,105.935,107.7436,59928.0
2022-05-11 09:50:00,124.46,124.79,123.46,124.56,92496.0,107.7003,107.9859,106.835,107.7869,92496.0
2022-05-11 10:00:00,124.54,124.86,123.77,124.12,48710.0,107.7696,108.0465,107.1033,107.4061,48710.0
2022-05-11 10:10:00,123.91,124.67,123.61,124.27,26575.0,107.2244,107.8821,106.9648,107.5359,26575.0
2022-05-11 10:20:00,124.42,125.04,124.34,124.62,66922.0,107.6657,108.2022,107.5965,107.8388,66922.0
2022-05-11 10:30:00,124.69,125.09,124.27,125.0,33329.0,107.8994,108.2455,107.5359,108.1676,33329.0
2022-05-11 10:40:00,125.0,125.65,124.91,125.55,87545.0,108.1676,108.7301,108.0897,108.6436,87545.0
2022-05-11 10:50:00,125.53,125.63,124.9,125.16,72951.0,108.6263,108.7128,108.0811,108.3061,72951.0
2022-05-11 11:00:00,125.04,125.05,124.4,124.69,28834.0,108.2022,108.2109,107.6484,107.8994,28834.0
2022-05-11 11:10:00,124.67,124.84,123.73,124.02,137988.0,107.8821,108.0292,107.0686,107.3196,137988.0
2022-05-11 11:20:00,124.0,125.18,123.95,125.14,25360.0,107.3023,108.3234,107.259,108.2888,25360.0
2022-05-11 11:30:00,125.12,126.19,125.12,125.78,28555.0,108.2715,109.1974,108.2715,108.8426,28555.0
2022-05-11 11:40:00,125.84,126.03,125.3,125.36,22768.0,108.8945,109.0589,108.4272,108.4792,22768.0
2022-05-11 11:50:00,125.42,125.42,124.52,124.86,45485.0,108.5311,108.5311,107.7523,108.0465,45485.0
2022-05-11 12:00:00,124.92,125.09,124.64,124.78,25619.0,108.0984,108.2455,107.8561,107.9773,25619.0
2022-05-11 12:10:00,124.7,124.74,123.73,123.74,26385.0,107.908,107.9426,107.0686,107.0773,26385.0
2022-05-11 12:20:00,123.68,124.84,123.68,123.82,25644.0,107.0254,108.0292,107.0254,107.1465,25644.0
2022-05-11 12:30:00,123.76,123.97,123.48,123.71,54448.0,107.0946,107.2763,106.8523,107.0513,54448.0
2022-05-11 12:40:00,123.74,124.03,123.19,123.74,40262.0,107.0773,107.3282,106.6014,107.0773,40262.0
2022-05-11 12:50:00,123.7,123.75,122.73,122.82,44431.0,107.0427,107.086,106.2033,106.2812,44431.0
2022-05-11 13:00:00,122.78,122.83,122.13,122.37,42686.0,106.2466,106.2898,105.6841,105.8918,42686.0
2022-05-11 13:10:00,122.33,123.05,122.33,122.78,29569.0,105.8572,106.4802,105.8572,106.2466,29569.0
2022-05-11 13:20:00,122.74,122.78,122.17,122.22,28599.0,106.212,106.2466,105.7187,105.762,28599.0
2022-05-11 13:30:00,122.15,122.55,121.98,122.14,49704.0,105.7014,106.0475,105.5543,105.6928,49704.0
2022-05-11 13:40:00,122.07,122.2,121.5,121.81,76086.0,105.6322,105.7447,105.1389,105.4072,76086.0
2022-05-11 13:50:00,121.82,122.12,121.49,121.66,92394.0,105.4158,105.6754,105.1303,105.2774,92394.0
2022-05-11 14:00:00,121.72,122.51,121.72,121.99,37427.0,105.3293,106.0129,105.3293,105.563,37427.0
2022-05-11 14:10:00,121.92,122.24,121.77,122.03,32745.0,105.5024,105.7793,105.3726,105.5976,32745.0
2022-05-11 14:20:00,122.04,123.23,121.81,122.78,27781.0,105.6062,106.636,105.4072,106.2466,27781.0
2022-05-11 14:30:00,122.71,123.17,122.34,123.12,66740.0,106.186,106.5841,105.8658,106.5408,66740.0
2022-05-11 14:40:00,123.09,123.18,122.49,122.68,53025.0,106.5148,106.5927,105.9956,106.16,53025.0
2022-05-11 14:50:00,122.75,122.83,122.42,122.77,32444.0,106.2206,106.2898,105.935,106.2379,32444.0
2022-05-11 15:00:00,122.67,122.76,122.17,122.27,64206.0,106.1514,106.2293,105.7187,105.8052,64206.0
2022-05-11 15:10:00,122.27,123.05,122.25,122.92,105073.0,105.8052,106.4802,105.7879,106.3677,105073.0
2022-05-11 15:20:00,122.91,122.97,122.41,122.5,78958.0,106.3591,106.411,105.9264,106.0043,78958.0
2022-05-11 15:30:00,122.51,122.85,122.18,122.22,83448.0,106.0129,106.3071,105.7274,105.762,83448.0
2022-05-11 15:40:00,122.24,122.27,121.26,121.29,140848.0,105.7793,105.8052,104.9313,104.9572,140848.0
2022-05-11 15:50:00,121.3,121.58,121.02,121.39,280029.0,104.9659,105.2082,104.7236,105.0437,280029.0
2022-05-12 09:30:00,121.64,121.69,119.45,120.04,182933.0,105.2601,105.3033,103.365,103.8755,182933.0
2022-05-12 09:40:00,120.04,121.18,119.55,120.41,244045.0,103.8755,104.862,103.4515,104.1957,244045.0
2022-05-12 09:50:00,120.29,120.74,118.74,119.07,105542.0,104.0919,104.4813,102.7506,103.0362,105542.0
2022-05-12 10:00:00,119.14,119.2,117.54,118.44,136250.0,103.0967,103.1486,101.7122,102.491,136250.0
2022-05-12 10:10:00,118.32,118.91,118.12,118.82,104329.0,102.3871,102.8977,102.2141,102.8198,104329.0
2022-05-12 10:20:00,118.82,119.64,118.68,118.91,75438.0,102.8198,103.5294,102.6987,102.8977,75438.0
2022-05-12 10:30:00,119.02,119.3,118.37,119.05,57413.0,102.9929,103.2352,102.4304,103.0188,57413.0
2022-05-12 10:40:00,119.05,120.15,118.66,120.0,50256.0,103.0188,103.9707,102.6814,103.8409,50256.0
2022-05-12 10:50:00,120.09,120.51,119.89,120.18,26491.0,103.9188,104.2822,103.7457,103.9967,26491.0
2022-05-12 11:00:00,120.14,121.16,119.51,121.1,38830.0,103.9621,104.8447,103.4169,104.7928,38830.0
2022-05-12 11:10:00,121.24,121.28,120.28,120.68,71823.0,104.9139,104.9486,104.0832,104.4294,71823.0
2022-05-12 11:20:00,120.75,120.83,120.27,120.56,30614.0,104.4899,104.5592,104.0746,104.3255,30614.0
2022-05-12 11:30:00,120.55,120.63,119.46,119.67,37223.0,104.3169,104.3861,103.3736,103.5554,37223.0
2022-05-12 11:40:00,119.78,119.81,119.08,119.14,18405.0,103.6505,103.6765,103.0448,103.0967,18405.0
2022-05-12 11:50:00,119.08,119.35,118.91,119.26,22399.0,103.0448,103.2785,102.8977,103.2006,22399.0
2022-05-12 12:00:00,119.25,119.77,119.23,119.56,31105.0,103.1919,103.6419,103.1746,103.4602,31105.0
2022-05-12 12:10:00,119.51,120.04,119.31,119.87,30295.0,103.4169,103.8755,103.2438,103.7284,30295.0
2022-05-12 12:20:00,119.95,121.1,119.79,120.8,56874.0,103.7977,104.7928,103.6592,104.5332,56874.0
2022-05-12 12:30:00,120.86,121.22,120.67,120.69,20277.0,104.5851,104.8966,104.4207,104.438,20277.0
2022-05-12 12:40:00,120.67,121.21,120.17,120.39,28560.0,104.4207,104.888,103.988,104.1784,28560.0
2022-05-12 12:50:00,120.39,120.49,119.95,120.08,34035.0,104.1784,104.2649,103.7977,103.9101,34035.0
2022-05-12 13:00:00,120.06,120.15,119.36,119.53,49033.0,103.8928,103.9707,103.2871,103.4342,49033.0
2022-05-12 13:10:00,119.54,120.15,119.53,119.7,62581.0,103.4429,103.9707,103.4342,103.5813,62581.0
2022-05-12 13:20:00,119.82,120.02,119.39,119.8,48885.0,103.6852,103.8582,103.3131,103.6679,48885.0
2022-05-12 13:30:00,119.57,119.86,119.21,119.3,30737.0,103.4688,103.7198,103.1573,103.2352,30737.0
2022-05-12 13:40:00,119.3,119.48,119.0,119.04,26835.0,103.2352,103.3909,102.9756,103.0102,26835.0
2022-05-12 13:50:00,118.99,119.62,118.85,119.09,40868.0,102.9669,103.5121,102.8458,103.0535,40868.0
2022-05-12 14:00:00,119.07,119.26,118.57,118.57,37620.0,103.0362,103.2006,102.6035,102.6035,37620.0
2022-05-12 14:10:00,118.58,118.76,118.42,118.59,49823.0,102.6121,102.7679,102.4737,102.6208,49823.0
2022-05-12 14:20:00,118.57,118.92,118.33,118.81,28649.0,102.6035,102.9064,102.3958,102.8112,28649.0
2022-05-12 14:30:00,118.8,118.98,118.22,118.22,41469.0,102.8025,102.9583,102.3006,102.3006,41469.0
2022-05-12 14:40:00,118.23,118.97,118.15,118.66,43971.0,102.3093,102.9496,102.24,102.6814,43971.0
2022-05-12 14:50:00,118.55,118.82,118.31,118.44,30353.0,102.5862,102.8198,102.3785,102.491,30353.0
2022-05-12 15:00:00,118.42,118.62,118.03,118.2,56752.0,102.4737,102.6468,102.1362,102.2833,56752.0
2022-05-12 15:10:00,118.29,118.71,117.84,118.63,118273.0,102.3612,102.7246,101.9718,102.6554,118273.0
2022-05-12 15:20:00,118.6,119.41,118.54,118.71,74296.0,102.6294,103.3304,102.5775,102.7246,74296.0
2022-05-12 15:30:00,118.65,119.32,118.58,119.32,80142.0,102.6727,103.2525,102.6121,103.2525,80142.0
2022-05-12 15:40:00,119.32,120.16,119.21,119.86,119162.0,103.2525,103.9794,103.1573,103.7198,119162.0
2022-05-12 15:50:00,119.95,120.62,119.85,120.62,189266.0,103.7977,104.3774,103.7111,104.3774,189266.0
2022-05-13 09:30:00,122.67,125.62,122.4,125.01,130602.0,106.1514,108.7041,105.9177,108.1763,130602.0
2022-05-13 09:40:00,125.02,125.29,122.6,123.13,103734.0,108.1849,108.4186,106.0908,106.5494,103734.0
2022-05-13 09:50:00,123.25,123.78,123.2,123.61,59839.0,106.6533,107.1119,106.61,106.9648,59839.0
2022-05-13 10:00:00,123.6,124.31,123.44,124.2,68923.0,106.9561,107.5705,106.8177,107.4754,68923.0
2022-05-13 10:10:00,124.27,124.52,123.68,123.89,47532.0,107.5359,107.7523,107.0254,107.2071,47532.0
2022-05-13 10:20:00,123.84,124.77,123.84,124.71,51522.0,107.1638,107.9686,107.1638,107.9167,51522.0
2022-05-13 10:30:00,124.71,125.22,124.68,124.79,64855.0,107.9167,108.358,107.8907,107.9859,64855.0
2022-05-13 10:40:00,124.78,124.83,123.9,124.47,150629.0,107.9773,108.0205,107.2158,107.709,150629.0
2022-05-13 10:50:00,124.44,125.42,124.36,125.37,51604.0,107.683,108.5311,107.6138,108.4878,51604.0
2022-05-13 11:00:00,125.34,125.83,125.03,125.1,100910.0,108.4618,108.8859,108.1936,108.2542,100910.0
2022-05-13 11:10:00,125.08,125.24,124.74,124.81,80917.0,108.2369,108.3753,107.9426,108.0032,80917.0
2022-05-13 11:20:00,124.8,125.14,124.75,125.0,39839.0,107.9946,108.2888,107.9513,108.1676,39839.0
2022-05-13 11:30:00,125.01,125.2,124.54,125.09,91933.0,108.1763,108.3407,107.7696,108.2455,91933.0
2022-05-13 11:40:00,125.05,125.22,124.68,125.07,30006.0,108.2109,108.358,107.8907,108.2282,30006.0
2022-05-13 11:50:00,125.12,125.36,124.99,125.21,43114.0,108.2715,108.4792,108.159,108.3493,43114.0
2022-05-13 12:00:00,125.24,125.67,125.16,125.67,29048.0,108.3753,108.7474,108.3061,108.7474,29048.0
2022-05-13 12:10:00,125.66,126.06,125.62,125.73,82709.0,108.7388,109.0849,108.7041,108.7993,82709.0
2022-05-13 12:20:00,125.73,125.82,125.0,125.15,24346.0,108.7993,108.8772,108.1676,108.2974,24346.0
2022-05-13 12:30:00,125.18,125.47,125.16,125.29,19981.0,108.3234,108.5743,108.3061,108.4186,19981.0
2022-05-13 12:40:00,125.26,125.36,124.68,124.73,30652.0,108.3926,108.4792,107.8907,107.934,30652.0
2022-05-13 12:50:00,124.73,125.3,124.31,125.3,18320.0,107.934,108.4272,107.5705,108.4272,18320.0
2022-05-13 13:00:00,125.31,125.41,124.96,125.04,24746.0,108.4359,108.5224,108.133,108.2022,24746.0
2022-05-13 13:10:00,125.06,125.16,124.45,124.5,74552.0,108.2195,108.3061,107.6917,107.735,74552.0
2022-05-13 13:20:00,124.53,125.05,124.33,124.89,19658.0,107.7609,108.2109,107.5878,108.0724,19658.0
2022-05-13 13:30:00,124.88,125.12,124.72,124.83,34704.0,108.0638,108.2715,107.9253,108.0205,34704.0
2022-05-13 13:40:00,124.81,124.81,124.08,124.43,22914.0,108.0032,108.0032,107.3715,107.6744,22914.0
2022-05-13 13:50:00,124.41,124.45,123.77,123.82,19526.0,107.6571,107.6917,107.1033,107.1465,19526.0
2022-05-13 14:00:00,123.79,123.81,123.22,123.75,35160.0,107.1206,107.1379,106.6273,107.086,35160.0
2022-05-13 14:10:00,123.72,123.94,123.45,123.91,47703.0,107.06,107.2504,106.8263,107.2244,47703.0
2022-05-13 14:20:00,123.91,123.91,123.33,123.68,22977.0,107.2244,107.2244,106.7225,107.0254,22977.0
2022-05-13 14:30:00,123.69,124.12,123.58,123.92,43728.0,107.034,107.4061,106.9388,107.2331,43728.0
2022-05-13 14:40:00,123.9,124.32,123.79,123.94,22657.0,107.2158,107.5792,107.1206,107.2504,22657.0
2022-05-13 14:50:00,123.87,124.62,123.87,124.62,22247.0,107.1898,107.8388,107.1898,107.8388,22247.0
2022-05-13 15:00:00,124.64,124.7,124.35,124.47,37737.0,107.8561,107.908,107.6052,107.709,37737.0
2022-05-13 15:10:00,124.47,124.54,124.32,124.42,35822.0,107.709,107.7696,107.5792,107.6657,35822.0
2022-05-13 15:20:00,124.33,124.68,124.15,124.64,39132.0,107.5878,107.8907,107.4321,107.8561,39132.0
2022-05-13 15:30:00,124.63,124.63,123.63,124.05,67675.0,107.8475,107.8475,106.9821,107.3456,67675.0
2022-05-13 15:40:00,124.06,124.42,123.97,124.34,82139.0,107.3542,107.6657,107.2763,107.5965,82139.0
2022-05-13 15:50:00,124.33,124.42,123.78,124.28,215779.0,107.5878,107.6657,107.1119,107.5446,215779.0
2022-05-16 09:30:00,124.58,126.73,124.58,126.52,83081.0,107.8042,109.6647,107.8042,109.4829,83081.0
2022-05-16 09:40:00,126.64,127.4,126.0,126.06,46696.0,109.5868,110.2444,109.033,109.0849,46696.0
2022-05-16 09:50:00,126.04,128.46,125.9,128.03,67466.0,109.0676,111.1617,108.9464,110.7896,67466.0
2022-05-16 10:00:00,128.0,128.49,127.36,127.52,61493.0,110.7637,111.1877,110.2098,110.3483,61493.0
2022-05-16 10:10:00,127.54,127.92,127.3,127.75,65673.0,110.3656,110.6944,110.1579,110.5473,65673.0
2022-05-16 10:20:00,127.75,127.85,127.35,127.76,83536.0,110.5473,110.6338,110.2012,110.556,83536.0
2022-05-16 10:30:00,127.73,127.74,126.96,127.45,46256.0,110.53,110.5387,109.8637,110.2877,46256.0
2022-05-16 10:40:00,127.45,127.61,126.77,126.81,33702.0,110.2877,110.4262,109.6993,109.7339,33702.0
2022-05-16 10:50:00,126.77,127.54,126.77,127.54,39150.0,109.6993,110.3656,109.6993,110.3656,39150.0
2022-05-16 11:00:00,127.46,127.55,126.88,127.27,20683.0,110.2964,110.3742,109.7945,110.132,20683.0
2022-05-16 11:10:00,127.25,127.25,126.7,127.01,34239.0,110.1146,110.1146,109.6387,109.907,34239.0
2022-05-16 11:20:00,126.95,126.95,126.23,126.38,31801.0,109.855,109.855,109.232,109.3618,31801.0
2022-05-16 11:30:00,126.34,126.88,126.07,126.7,34997.0,109.3272,109.7945,109.0935,109.6387,34997.0
2022-05-16 11:40:00,126.68,127.27,126.49,127.12,32422.0,109.6214,110.132,109.457,110.0022,32422.0
2022-05-16 11:50:00,127.2,127.46,127.07,127.4,23851.0,110.0714,110.2964,109.9589,110.2444,23851.0
2022-05-16 12:00:00,127.46,127.64,127.1,127.24,27434.0,110.2964,110.4521,109.9848,110.106,27434.0
2022-05-16 12:10:00,127.26,127.35,126.82,126.94,18517.0,110.1233,110.2012,109.7425,109.8464,18517.0
2022-05-16 12:20:00,126.91,127.64,126.85,127.62,41054.0,109.8204,110.4521,109.7685,110.4348,41054.0
2022-05-16 12:30:00,127.62,127.84,127.31,127.38,20234.0,110.4348,110.6252,110.1666,110.2271,20234.0
2022-05-16 12:40:00,127.35,127.48,127.09,127.45,26347.0,110.2012,110.3137,109.9762,110.2877,26347.0
2022-05-16 12:50:00,127.46,127.47,127.09,127.39,57601.0,110.2964,110.305,109.9762,110.2358,57601.0
2022-05-16 13:00:00,127.38,127.63,127.33,127.59,60832.0,110.2271,110.4435,110.1839,110.4089,60832.0
2022-05-16 13:10:00,127.6,127.9,127.37,127.38,52535.0,110.4175,110.6771,110.2185,110.2271,52535.0
2022-05-16 13:20:00,127.41,127.84,127.31,127.77,31619.0,110.2531,110.6252,110.1666,110.5646,31619.0
2022-05-16 13:30:00,127.72,127.86,127.44,127.49,23673.0,110.5214,110.6425,110.2791,110.3223,23673.0
2022-05-16 13:40:00,127.49,127.72,127.2,127.33,37213.0,110.3223,110.5214,110.0714,110.1839,37213.0
2022-05-16 13:50:00,127.35,127.5,127.03,127.05,44027.0,110.2012,110.331,109.9243,109.9416,44027.0
2022-05-16 14:00:00,127.08,127.6,126.97,127.53,44310.0,109.9675,110.4175,109.8723,110.3569,44310.0
2022-05-16 14:10:00,127.52,127.67,127.35,127.38,28554.0,110.3483,110.4781,110.2012,110.2271,28554.0
2022-05-16 14:20:00,127.4,127.52,127.06,127.15,50866.0,110.2444,110.3483,109.9502,110.0281,50866.0
2022-05-16 14:30:00,127.14,127.16,126.52,126.58,52796.0,110.0195,110.0368,109.4829,109.5349,52796.0
2022-05-16 14:40:00,126.58,126.77,126.29,126.37,42524.0,109.5349,109.6993,109.2839,109.3531,42524.0
2022-05-16 14:50:00,126.36,126.8,126.35,126.67,38007.0,109.3445,109.7252,109.3358,109.6127,38007.0
2022-05-16 15:00:00,126.66,126.88,126.49,126.49,43664.0,109.6041,109.7945,109.457,109.457,43664.0
2022-05-16 15:10:00,126.35,126.61,126.25,126.32,48381.0,109.3358,109.5608,109.2493,109.3099,48381.0
2022-05-16 15:20:00,126.29,126.62,126.15,126.55,108768.0,109.2839,109.5695,109.1628,109.5089,108768.0
2022-05-16 15:30:00,126.55,126.77,126.34,126.76,53843.0,109.5089,109.6993,109.3272,109.6906,53843.0
2022-05-16 15:40:00,126.77,126.88,126.46,126.52,107193.0,109.6993,109.7945,109.431,109.4829,107193.0
2022-05-16 15:50:00,126.55,126.86,126.25,126.36,177818.0,109.5089,109.7772,109.2493,109.3445,177818.0
2022-05-17 09:30:00,128.03,128.5,126.8,127.32,106500.0,110.7896,111.1963,109.7252,110.1752,106500.0
2022-05-17 09:40:00,127.38,128.09,127.0,127.08,71920.0,110.2271,110.8415,109.8983,109.9675,71920.0
2022-05-17 09:50:00,127.03,128.67,127.03,128.5,38819.0,109.9243,111.3434,109.9243,111.1963,38819.0
2022-05-17 10:00:00,128.53,128.85,128.23,128.43,55238.0,111.2223,111.4992,110.9627,111.1357,55238.0
2022-05-17 10:10:00,128.37,129.05,128.15,129.02,39072.0,111.0838,111.6723,110.8935,111.6463,39072.0
2022-05-17 10:20:00,129.03,129.09,127.93,128.07,57031.0,111.655,111.7069,110.7031,110.8242,57031.0
2022-05-17 10:30:00,128.09,128.29,127.87,128.04,44896.0,110.8415,111.0146,110.6512,110.7983,44896.0
2022-05-17 10:40:00,128.06,128.25,127.83,128.25,69342.0,110.8156,110.98,110.6165,110.98,69342.0
2022-05-17 10:50:00,128.22,128.24,127.98,128.16,83271.0,110.954,110.9713,110.7463,110.9021,83271.0
2022-05-17 11:00:00,128.14,128.45,128.12,128.39,31250.0,110.8848,111.1531,110.8675,111.1011,31250.0
2022-05-17 11:10:00,128.4,128.51,127.84,128.05,32054.0,111.1098,111.205,110.6252,110.8069,32054.0
2022-05-17 11:20:00,128.01,128.33,127.87,128.23,21544.0,110.7723,111.0492,110.6512,110.9627,21544.0
2022-05-17 11:30:00,128.22,128.27,127.78,127.79,19609.0,110.954,110.9973,110.5733,110.5819,19609.0
2022-05-17 11:40:00,127.76,127.87,127.11,127.39,26814.0,110.556,110.6512,109.9935,110.2358,26814.0
2022-05-17 11:50:00,127.39,127.88,127.31,127.66,36757.0,110.2358,110.6598,110.1666,110.4694,36757.0
2022-05-17 12:00:00,127.69,128.0,127.6,127.61,17161.0,110.4954,110.7637,110.4175,110.4262,17161.0
2022-05-17 12:10:00,127.55,128.14,127.49,127.99,14672.0,110.3742,110.8848,110.3223,110.755,14672.0
2022-05-17 12:20:00,127.98,128.16,127.82,127.92,18401.0,110.7463,110.9021,110.6079,110.6944,18401.0
2022-05-17 12:30:00,127.87,128.01,127.76,128.0,24906.0,110.6512,110.7723,110.556,110.7637,24906.0
2022-05-17 12:40:00,128.03,128.91,128.0,128.4,47544.0,110.7896,111.5511,110.7637,111.1098,47544.0
2022-05-17 12:50:00,128.4,128.41,128.08,128.16,17837.0,111.1098,111.1184,110.8329,110.9021,17837.0
2022-05-17 13:00:00,128.13,128.22,127.86,128.0,27126.0,110.8761,110.954,110.6425,110.7637,27126.0
2022-05-17 13:10:00,128.02,128.23,127.95,127.95,23175.0,110.781,110.9627,110.7204,110.7204,23175.0
2022-05-17 13:20:00,127.96,128.0,127.56,127.72,18526.0,110.729,110.7637,110.3829,110.5214,18526.0
2022-05-17 13:30:00,127.7,128.12,127.65,128.1,16887.0,110.504,110.8675,110.4608,110.8502,16887.0
2022-05-17 13:40:00,128.1,128.28,127.92,128.23,74851.0,110.8502,111.0059,110.6944,110.9627,74851.0
2022-05-17 13:50:00,128.22,128.3,127.5,127.51,46061.0,110.954,111.0233,110.331,110.3396,46061.0
2022-05-17 14:00:00,127.55,127.67,127.31,127.64,63926.0,110.3742,110.4781,110.1666,110.4521,63926.0
2022-05-17 14:10:00,127.64,127.64,126.44,126.46,103611.0,110.4521,110.4521,109.4137,109.431,103611.0
2022-05-17 14:20:00,126.5,126.5,125.73,125.96,106264.0,109.4656,109.4656,108.7993,108.9984,106264.0
2022-05-17 14:30:00,125.92,126.15,125.56,125.82,183488.0,108.9637,109.1628,108.6522,108.8772,183488.0
2022-05-17 14:40:00,125.92,126.48,125.76,126.37,87633.0,108.9637,109.4483,108.8253,109.3531,87633.0
2022-05-17 14:50:00,126.35,126.52,125.94,126.3,73095.0,109.3358,109.4829,108.981,109.2926,73095.0
2022-05-17 15:00:00,126.3,126.94,126.27,126.87,33789.0,109.2926,109.8464,109.2666,109.7858,33789.0
2022-05-17 15:10:00,126.83,126.96,126.58,126.61,51396.0,109.7512,109.8637,109.5349,109.5608,51396.0
2022-05-17 15:20:00,126.61,127.14,126.57,127.1,71239.0,109.5608,110.0195,109.5262,109.9848,71239.0
2022-05-17 15:30:00,127.08,127.3,126.9,127.12,47267.0,109.9675,110.1579,109.8118,110.0022,47267.0
2022-05-17 15:40:00,127.1,127.5,127.01,127.06,75960.0,109.9848,110.331,109.907,109.9502,75960.0
2022-05-17 15:50:00,127.12,127.46,127.05,127.43,178715.0,110.0022,110.2964,109.9416,110.2704,178715.0
2022-05-18 09:30:00,128.21,128.89,126.27,126.28,104226.0,110.9454,111.5338,109.2666,109.2753,104226.0
2022-05-18 09:40:00,126.21,127.11,125.91,126.78,38861.0,109.2147,109.9935,108.9551,109.7079,38861.0
2022-05-18 09:50:00,126.73,127.18,126.52,126.6,56487.0,109.6647,110.0541,109.4829,109.5522,56487.0
2022-05-18 10:00:00,126.71,127.44,126.63,126.9,62687.0,109.6474,110.2791,109.5781,109.8118,62687.0
2022-05-18 10:10:00,126.84,126.96,126.44,126.54,32116.0,109.7599,109.8637,109.4137,109.5003,32116.0
2022-05-18 10:20:00,126.48,126.66,125.89,126.06,68339.0,109.4483,109.6041,108.9378,109.0849,68339.0
2022-05-18 10:30:00,126.08,126.44,125.1,125.65,120144.0,109.1022,109.4137,108.2542,108.7301,120144.0
2022-05-18 10:40:00,125.62,126.04,125.25,125.4,57818.0,108.7041,109.0676,108.384,108.5138,57818.0
2022-05-18 10:50:00,125.43,125.43,124.86,125.03,39257.0,108.5397,108.5397,108.0465,108.1936,39257.0
2022-05-18 11:00:00,125.05,125.22,124.36,124.6,56561.0,108.2109,108.358,107.6138,107.8215,56561.0
2022-05-18 11:10:00,124.56,124.67,123.44,123.45,37817.0,107.7869,107.8821,106.8177,106.8263,37817.0
2022-05-18 11:20:00,123.5,123.5,122.89,123.46,52922.0,106.8696,106.8696,106.3418,106.835,52922.0
2022-05-18 11:30:00,123.45,123.99,123.21,123.81,28241.0,106.8263,107.2936,106.6187,107.1379,28241.0
2022-05-18 11:40:00,123.93,124.06,123.23,123.33,27547.0,107.2417,107.3542,106.636,106.7225,27547.0
2022-05-18 11:50:00,123.32,123.46,123.1,123.39,30114.0,106.7139,106.835,106.5235,106.7744,30114.0
2022-05-18 12:00:00,123.27,123.38,122.81,122.94,69682.0,106.6706,106.7658,106.2725,106.385,69682.0
2022-05-18 12:10:00,122.92,123.87,122.85,123.4,23966.0,106.3677,107.1898,106.3071,106.7831,23966.0
2022-05-18 12:20:00,123.37,123.37,122.54,122.64,42726.0,106.7571,106.7571,106.0389,106.1254,42726.0
2022-05-18 12:30:00,122.62,123.33,122.45,123.22,27195.0,106.1081,106.7225,105.961,106.6273,27195.0
2022-05-18 12:40:00,123.2,123.76,123.12,123.7,46502.0,106.61,107.0946,106.5408,107.0427,46502.0
2022-05-18 12:50:00,123.77,123.98,123.7,123.8,65925.0,107.1033,107.285,107.0427,107.1292,65925.0
2022-05-18 13:00:00,123.75,123.79,122.72,122.74,47990.0,107.086,107.1206,106.1946,106.212,47990.0
2022-05-18 13:10:00,122.71,122.77,122.28,122.29,30428.0,106.186,106.2379,105.8139,105.8226,30428.0
2022-05-18 13:20:00,122.33,122.64,122.25,122.64,16978.0,105.8572,106.1254,105.7879,106.1254,16978.0
2022-05-18 13:30:00,122.78,123.12,122.72,122.93,31900.0,106.2466,106.5408,106.1946,106.3764,31900.0
2022-05-18 13:40:00,122.95,122.95,122.11,122.11,42805.0,106.3937,106.3937,105.6668,105.6668,42805.0
2022-05-18 13:50:00,122.11,122.45,122.02,122.34,51980.0,105.6668,105.961,105.5889,105.8658,51980.0
2022-05-18 14:00:00,122.34,122.46,121.89,122.13,32230.0,105.8658,105.9697,105.4764,105.6841,32230.0
2022-05-18 14:10:00,122.19,122.3,121.64,122.14,29062.0,105.736,105.8312,105.2601,105.6928,29062.0
2022-05-18 14:20:00,122.0,122.31,121.73,122.14,29829.0,105.5716,105.8399,105.338,105.6928,29829.0
2022-05-18 14:30:00,122.18,122.25,121.18,121.27,55303.0,105.7274,105.7879,104.862,104.9399,55303.0
2022-05-18 14:40:00,121.28,121.46,120.73,121.16,124010.0,104.9486,105.1043,104.4726,104.8447,124010.0
2022-05-18 14:50:00,121.14,121.47,120.91,121.05,58000.0,104.8274,105.113,104.6284,104.7495,58000.0
2022-05-18 15:00:00,121.15,122.11,121.15,122.11,70419.0,104.8361,105.6668,104.8361,105.6668,70419.0
2022-05-18 15:10:00,122.04,122.45,122.04,122.22,65240.0,105.6062,105.961,105.6062,105.762,65240.0
2022-05-18 15:20:00,122.22,122.46,121.66,121.82,97497.0,105.762,105.9697,105.2774,105.4158,97497.0
2022-05-18 15:30:00,121.81,122.86,121.54,122.66,117307.0,105.4072,106.3158,105.1735,106.1427,117307.0
2022-05-18 15:40:00,122.66,122.89,122.22,122.55,113639.0,106.1427,106.3418,105.762,106.0475,113639.0
2022-05-18 15:50:00,122.51,123.0,122.5,122.82,357824.0,106.0129,106.4369,106.0043,106.2812,357824.0
2022-05-19 09:30:00,120.25,123.12,119.58,123.11,208931.0,104.0573,106.5408,103.4775,106.5321,208931.0
2022-05-19 09:40:00,123.26,123.84,121.71,121.79,120967.0,106.6619,107.1638,105.3207,105.3899,120967.0
2022-05-19 09:50:00,121.74,122.2,121.2,121.57,97420.0,105.3466,105.7447,104.8793,105.1995,97420.0
2022-05-19 10:00:00,121.57,122.11,120.77,120.81,85105.0,105.1995,105.6668,104.5072,104.5418,85105.0
2022-05-19 10:10:00,120.83,122.0,120.77,121.74,48515.0,104.5592,105.5716,104.5072,105.3466,48515.0
2022-05-19 10:20:00,121.58,122.09,121.16,121.32,87938.0,105.2082,105.6495,104.8447,104.9832,87938.0
2022-05-19 10:30:00,121.25,121.47,120.33,120.59,78162.0,104.9226,105.113,104.1265,104.3515,78162.0
2022-05-19 10:40:00,120.52,120.63,119.63,119.82,62086.0,104.2909,104.3861,103.5207,103.6852,62086.0
2022-05-19 10:50:00,119.76,120.77,119.62,120.03,41560.0,103.6332,104.5072,103.5121,103.8669,41560.0
2022-05-19 11:00:00,120.05,121.13,120.01,121.11,35614.0,103.8842,104.8188,103.8496,104.8015,35614.0
2022-05-19 11:10:00,121.32,121.81,121.19,121.65,30306.0,104.9832,105.4072,104.8707,105.2687,30306.0
2022-05-19 11:20:00,121.57,122.16,121.43,121.93,36708.0,105.1995,105.7101,105.0784,105.511,36708.0
2022-05-19 11:30:00,122.0,123.03,122.0,122.75,93962.0,105.5716,106.4629,105.5716,106.2206,93962.0
2022-05-19 11:40:00,122.77,123.09,122.64,122.86,86259.0,106.2379,106.5148,106.1254,106.3158,86259.0
2022-05-19 11:50:00,122.89,122.95,122.32,122.57,87061.0,106.3418,106.3937,105.8485,106.0648,87061.0
2022-05-19 12:00:00,122.66,122.77,122.25,122.72,66949.0,106.1427,106.2379,105.7879,106.1946,66949.0
2022-05-19 12:10:00,122.75,123.63,122.66,123.47,97333.0,106.2206,106.9821,106.1427,106.8437,97333.0
2022-05-19 12:20:00,123.42,123.73,122.9,123.55,71267.0,106.8004,107.0686,106.3504,106.9129,71267.0
2022-05-19 12:30:00,123.54,123.75,122.65,122.7,34684.0,106.9042,107.086,106.1341,106.1773,34684.0
2022-05-19 12:40:00,122.73,122.74,122.35,122.6,18429.0,106.2033,106.212,105.8745,106.0908,18429.0
2022-05-19 12:50:00,122.62,122.96,122.46,122.87,26197.0,106.1081,106.4023,105.9697,106.3245,26197.0
2022-05-19 13:00:00,122.9,123.37,122.81,123.37,29714.0,106.3504,106.7571,106.2725,106.7571,29714.0
2022-05-19 13:10:00,123.36,123.41,122.42,122.86,34992.0,106.7485,106.7917,105.935,106.3158,34992.0
2022-05-19 13:20:00,122.97,123.29,122.8,122.98,91212.0,106.411,106.6879,106.2639,106.4196,91212.0
2022-05-19 13:30:00,122.99,123.42,122.83,123.42,144914.0,106.4283,106.8004,106.2898,106.8004,144914.0
2022-05-19 13:40:00,123.41,123.44,122.46,122.53,65782.0,106.7917,106.8177,105.9697,106.0302,65782.0
2022-05-19 13:50:00,122.54,124.09,122.54,123.81,59135.0,106.0389,107.3802,106.0389,107.1379,59135.0
2022-05-19 14:00:00,123.83,124.0,123.52,123.74,43903.0,107.1552,107.3023,106.8869,107.0773,43903.0
2022-05-19 14:10:00,123.73,123.93,123.46,123.57,33208.0,107.0686,107.2417,106.835,106.9302,33208.0
2022-05-19 14:20:00,123.51,123.91,123.38,123.65,68796.0,106.8783,107.2244,106.7658,106.9994,68796.0
2022-05-19 14:30:00,123.66,123.92,123.41,123.71,65479.0,107.0081,107.2331,106.7917,107.0513,65479.0
2022-05-19 14:40:00,123.65,124.12,123.3,124.11,88703.0,106.9994,107.4061,106.6965,107.3975,88703.0
2022-05-19 14:50:00,124.12,124.34,123.9,124.26,39981.0,107.4061,107.5965,107.2158,107.5273,39981.0
2022-05-19 15:00:00,124.29,124.6,124.0,124.0,55552.0,107.5532,107.8215,107.3023,107.3023,55552.0
2022-05-19 15:10:00,123.95,124.06,123.35,123.48,47000.0,107.259,107.3542,106.7398,106.8523,47000.0
2022-05-19 15:20:00,123.52,123.59,122.42,122.51,54908.0,106.8869,106.9475,105.935,106.0129,54908.0
2022-05-19 15:30:00,122.46,122.77,121.96,122.07,117603.0,105.9697,106.2379,105.537,105.6322,117603.0
2022-05-19 15:40:00,122.1,123.21,122.1,122.47,114410.0,105.6581,106.6187,105.6581,105.9783,114410.0
2022-05-19 15:50:00,122.5,122.56,121.57,121.7,266774.0,106.0043,106.0562,105.1995,105.312,266774.0
2022-05-20 09:30:00,122.9,124.45,122.79,124.35,117818.0,106.3504,107.6917,106.2552,107.6052,117818.0
2022-05-20 09:40:00,124.29,124.75,123.8,124.15,41424.0,107.5532,107.9513,107.1292,107.4321,41424.0
2022-05-20 09:50:00,124.11,125.0,123.97,124.98,75659.0,107.3975,108.1676,107.2763,108.1503,75659.0
2022-05-20 10:00:00,125.07,125.2,124.09,124.13,44803.0,108.2282,108.3407,107.3802,107.4148,44803.0
2022-05-20 10:10:00,124.11,124.29,123.67,123.8,25183.0,107.3975,107.5532,107.0167,107.1292,25183.0
2022-05-20 10:20:00,123.8,124.07,123.27,123.83,34450.0,107.1292,107.3629,106.6706,107.1552,34450.0
2022-05-20 10:30:00,123.85,124.41,123.61,123.73,33508.0,107.1725,107.6571,106.9648,107.0686,33508.0
2022-05-20 10:40:00,123.7,123.75,123.16,123.31,28511.0,107.0427,107.086,106.5754,106.7052,28511.0
2022-05-20 10:50:00,123.35,123.38,122.33,122.34,25419.0,106.7398,106.7658,105.8572,105.8658,25419.0
2022-05-20 11:00:00,122.3,122.45,121.78,122.0,45679.0,105.8312,105.961,105.3812,105.5716,45679.0
2022-05-20 11:10:00,122.0,122.17,121.42,121.64,56287.0,105.5716,105.7187,105.0697,105.2601,56287.0
2022-05-20 11:20:00,121.65,122.03,121.54,121.83,42312.0,105.2687,105.5976,105.1735,105.4245,42312.0
2022-05-20 11:30:00,121.82,122.25,121.61,121.74,33873.0,105.4158,105.7879,105.2341,105.3466,33873.0
2022-05-20 11:40:00,121.75,122.38,121.75,122.28,22972.0,105.3553,105.9004,105.3553,105.8139,22972.0
2022-05-20 11:50:00,122.29,122.7,122.16,122.28,34052.0,105.8226,106.1773,105.7101,105.8139,34052.0
2022-05-20 12:00:00,122.23,122.38,121.6,121.6,24232.0,105.7706,105.9004,105.2255,105.2255,24232.0
2022-05-20 12:10:00,121.67,122.19,121.45,121.79,26116.0,105.286,105.736,105.0957,105.3899,26116.0
2022-05-20 12:20:00,121.78,121.99,121.6,121.93,21769.0,105.3812,105.563,105.2255,105.511,21769.0
2022-05-20 12:30:00,121.9,122.07,121.33,121.51,31298.0,105.4851,105.6322,104.9918,105.1476,31298.0
2022-05-20 12:40:00,121.49,121.56,121.0,121.56,33034.0,105.1303,105.1909,104.7063,105.1909,33034.0
2022-05-20 12:50:00,121.54,121.54,120.91,121.02,57678.0,105.1735,105.1735,104.6284,104.7236,57678.0
2022-05-20 13:00:00,121.03,121.26,120.7,120.89,39488.0,104.7322,104.9313,104.4467,104.6111,39488.0
2022-05-20 13:10:00,120.92,121.05,120.58,120.7,68592.0,104.637,104.7495,104.3428,104.4467,68592.0
2022-05-20 13:20:00,120.74,120.88,120.41,120.5,74386.0,104.4813,104.6024,104.1957,104.2736,74386.0
2022-05-20 13:30:00,120.46,121.3,120.45,121.15,37840.0,104.239,104.9659,104.2303,104.8361,37840.0
2022-05-20 13:40:00,121.12,121.7,120.9,121.41,41696.0,104.8101,105.312,104.6197,105.0611,41696.0
2022-05-20 13:50:00,121.39,121.43,120.98,121.29,44005.0,105.0437,105.0784,104.689,104.9572,44005.0
2022-05-20 14:00:00,121.31,121.33,120.53,120.87,42011.0,104.9745,104.9918,104.2996,104.5938,42011.0
2022-05-20 14:10:00,120.89,121.03,120.2,120.44,36254.0,104.6111,104.7322,104.014,104.2217,36254.0
2022-05-20 14:20:00,120.32,120.71,120.19,120.59,35517.0,104.1178,104.4553,104.0053,104.3515,35517.0
2022-05-20 14:30:00,120.54,120.71,120.24,120.56,28623.0,104.3082,104.4553,104.0486,104.3255,28623.0
2022-05-20 14:40:00,120.55,121.07,120.53,120.95,23371.0,104.3169,104.7668,104.2996,104.663,23371.0
2022-05-20 14:50:00,120.98,121.28,120.75,120.82,45023.0,104.689,104.9486,104.4899,104.5505,45023.0
2022-05-20 15:00:00,120.82,120.99,120.45,120.68,35355.0,104.5505,104.6976,104.2303,104.4294,35355.0
2022-05-20 15:10:00,120.65,121.15,120.51,121.08,36118.0,104.4034,104.8361,104.2822,104.7755,36118.0
2022-05-20 15:20:00,121.12,121.56,120.97,121.53,52541.0,104.8101,105.1909,104.6803,105.1649,52541.0
2022-05-20 15:30:00,121.52,121.82,120.94,121.64,89937.0,105.1562,105.4158,104.6543,105.2601,89937.0
2022-05-20 15:40:00,121.65,122.22,121.62,122.14,163751.0,105.2687,105.762,105.2428,105.6928,163751.0
2022-05-20 15:50:00,122.23,122.63,121.83,122.05,339644.0,105.7706,106.1168,105.4245,105.6149,339644.0
2022-05-23 09:30:00,124.28,124.31,122.42,122.57,105282.0,107.5446,107.5705,105.935,106.0648,105282.0
2022-05-23 09:40:00,122.54,124.13,122.44,123.83,36299.0,106.0389,107.4148,105.9524,107.1552,36299.0
2022-05-23 09:50:00,123.95,124.68,123.91,124.24,30635.0,107.259,107.8907,107.2244,107.51,30635.0
2022-05-23 10:00:00,124.22,124.79,123.87,124.79,45619.0,107.4927,107.9859,107.1898,107.9859,45619.0
2022-05-23 10:10:00,124.75,125.29,124.65,125.29,35053.0,107.9513,108.4186,107.8648,108.4186,35053.0
2022-05-23 10:20:00,125.24,125.73,124.85,125.59,94441.0,108.3753,108.7993,108.0378,108.6782,94441.0
2022-05-23 10:30:00,125.59,125.69,125.33,125.62,32509.0,108.6782,108.7647,108.4532,108.7041,32509.0
2022-05-23 10:40:00,125.64,126.12,125.52,125.75,34478.0,108.7214,109.1368,108.6176,108.8166,34478.0
2022-05-23 10:50:00,125.74,125.79,125.38,125.7,70720.0,108.808,108.8512,108.4965,108.7734,70720.0
2022-05-23 11:00:00,125.69,126.3,125.49,126.3,29101.0,108.7647,109.2926,108.5916,109.2926,29101.0
2022-05-23 11:10:00,126.3,126.5,126.08,126.19,37951.0,109.2926,109.4656,109.1022,109.1974,37951.0
2022-05-23 11:20:00,126.23,126.48,126.11,126.38,32429.0,109.232,109.4483,109.1282,109.3618,32429.0
2022-05-23 11:30:00,126.4,126.59,126.28,126.58,26902.0,109.3791,109.5435,109.2753,109.5349,26902.0
2022-05-23 11:40:00,126.56,126.59,126.12,126.32,24614.0,109.5176,109.5435,109.1368,109.3099,24614.0
2022-05-23 11:50:00,126.38,126.75,126.31,126.63,39392.0,109.3618,109.682,109.3012,109.5781,39392.0
2022-05-23 12:00:00,126.62,127.04,126.59,126.87,37781.0,109.5695,109.9329,109.5435,109.7858,37781.0
2022-05-23 12:10:00,126.86,126.92,126.6,126.92,24349.0,109.7772,109.8291,109.5522,109.8291,24349.0
2022-05-23 12:20:00,126.91,127.17,126.64,126.72,21981.0,109.8204,110.0454,109.5868,109.656,21981.0
2022-05-23 12:30:00,126.75,126.75,126.55,126.64,33565.0,109.682,109.682,109.5089,109.5868,33565.0
2022-05-23 12:40:00,126.62,126.66,125.97,126.02,25483.0,109.5695,109.6041,109.007,109.0503,25483.0
2022-05-23 12:50:00,125.99,126.03,125.33,125.6,47815.0,109.0243,109.0589,108.4532,108.6868,47815.0
2022-05-23 13:00:00,125.6,125.6,125.22,125.51,16202.0,108.6868,108.6868,108.358,108.609,16202.0
2022-05-23 13:10:00,125.49,125.51,124.92,125.07,16131.0,108.5916,108.609,108.0984,108.2282,16131.0
2022-05-23 13:20:00,125.01,125.84,124.94,125.78,27925.0,108.1763,108.8945,108.1157,108.8426,27925.0
2022-05-23 13:30:00,125.84,126.62,125.82,126.28,17998.0,108.8945,109.5695,108.8772,109.2753,17998.0
2022-05-23 13:40:00,126.27,126.7,126.25,126.63,19827.0,109.2666,109.6387,109.2493,109.5781,19827.0
2022-05-23 13:50:00,126.68,127.05,126.61,127.01,27188.0,109.6214,109.9416,109.5608,109.907,27188.0
2022-05-23 14:00:00,127.09,127.32,126.92,127.3,35680.0,109.9762,110.1752,109.8291,110.1579,35680.0
2022-05-23 14:10:00,127.31,127.8,127.31,127.8,32803.0,110.1666,110.5906,110.1666,110.5906,32803.0
2022-05-23 14:20:00,127.78,128.14,127.7,127.94,103461.0,110.5733,110.8848,110.504,110.7117,103461.0
2022-05-23 14:30:00,127.99,128.07,127.66,127.87,75073.0,110.755,110.8242,110.4694,110.6512,75073.0
2022-05-23 14:40:00,127.87,128.2,127.84,127.96,37946.0,110.6512,110.9367,110.6252,110.729,37946.0
2022-05-23 14:50:00,127.91,128.12,127.77,127.9,27879.0,110.6858,110.8675,110.5646,110.6771,27879.0
2022-05-23 15:00:00,127.97,128.27,127.94,128.19,153382.0,110.7377,110.9973,110.7117,110.9281,153382.0
2022-05-23 15:10:00,128.22,128.24,127.73,127.99,67594.0,110.954,110.9713,110.53,110.755,67594.0
2022-05-23 15:20:00,127.99,128.08,127.71,127.98,51834.0,110.755,110.8329,110.5127,110.7463,51834.0
2022-05-23 15:30:00,128.0,128.23,127.93,127.97,79806.0,110.7637,110.9627,110.7031,110.7377,79806.0
2022-05-23 15:40:00,127.9,128.06,127.57,127.64,111566.0,110.6771,110.8156,110.3916,110.4521,111566.0
2022-05-23 15:50:00,127.71,128.15,127.44,128.09,230680.0,110.5127,110.8935,110.2791,110.8415,230680.0
2022-05-24 09:30:00,126.28,127.92,125.91,127.57,121200.0,109.2753,110.6944,108.9551,110.3916,121200.0
2022-05-24 09:40:00,127.64,128.59,127.54,127.95,75400.0,110.4521,111.2742,110.3656,110.7204,75400.0
2022-05-24 09:50:00,128.02,128.24,127.6,127.86,38861.0,110.781,110.9713,110.4175,110.6425,38861.0
2022-05-24 10:00:00,127.82,128.07,127.05,127.39,25436.0,110.6079,110.8242,109.9416,110.2358,25436.0
2022-05-24 10:10:00,127.41,127.41,126.44,126.82,16480.0,110.2531,110.2531,109.4137,109.7425,16480.0
2022-05-24 10:20:00,126.75,127.32,126.6,127.01,16763.0,109.682,110.1752,109.5522,109.907,16763.0
2022-05-24 10:30:00,127.06,127.06,126.22,126.45,22322.0,109.9502,109.9502,109.2233,109.4224,22322.0
2022-05-24 10:40:00,126.52,126.52,125.37,125.45,36684.0,109.4829,109.4829,108.4878,108.557,36684.0
2022-05-24 10:50:00,125.45,126.08,125.32,126.07,22247.0,108.557,109.1022,108.4445,109.0935,22247.0
2022-05-24 11:00:00,126.04,126.41,125.92,126.19,29052.0,109.0676,109.3878,108.9637,109.1974,29052.0
2022-05-24 11:10:00,126.2,126.22,125.29,125.29,26271.0,109.206,109.2233,108.4186,108.4186,26271.0
2022-05-24 11:20:00,125.26,125.32,124.9,124.98,60622.0,108.3926,108.4445,108.0811,108.1503,60622.0
2022-05-24 11:30:00,125.01,125.19,124.75,125.17,33844.0,108.1763,108.332,107.9513,108.3147,33844.0
2022-05-24 11:40:00,125.25,126.65,125.15,126.65,30151.0,108.384,109.5954,108.2974,109.5954,30151.0
2022-05-24 11:50:00,126.64,126.82,126.07,126.51,28352.0,109.5868,109.7425,109.0935,109.4743,28352.0
2022-05-24 12:00:00,126.53,126.94,126.4,126.94,24576.0,109.4916,109.8464,109.3791,109.8464,24576.0
2022-05-24 12:10:00,126.89,127.36,126.69,126.79,32265.0,109.8031,110.2098,109.6301,109.7166,32265.0
2022-05-24 12:20:00,126.77,126.95,126.7,126.7,19857.0,109.6993,109.855,109.6387,109.6387,19857.0
2022-05-24 12:30:00,126.72,126.86,126.25,126.66,37581.0,109.656,109.7772,109.2493,109.6041,37581.0
2022-05-24 12:40:00,126.64,126.91,126.48,126.88,53292.0,109.5868,109.8204,109.4483,109.7945,53292.0
2022-05-24 12:50:00,126.89,127.5,126.82,127.21,26455.0,109.8031,110.331,109.7425,110.08,26455.0
2022-05-24 13:00:00,127.21,127.46,127.07,127.38,17427.0,110.08,110.2964,109.9589,110.2271,17427.0
2022-05-24 13:10:00,127.33,127.83,127.26,127.72,34291.0,110.1839,110.6165,110.1233,110.5214,34291.0
2022-05-24 13:20:00,127.7,127.92,127.37,127.91,54301.0,110.504,110.6944,110.2185,110.6858,54301.0
2022-05-24 13:30:00,127.85,127.87,127.35,127.71,43166.0,110.6338,110.6512,110.2012,110.5127,43166.0
2022-05-24 13:40:00,127.76,127.9,127.43,127.65,10558.0,110.556,110.6771,110.2704,110.4608,10558.0
2022-05-24 13:50:00,127.67,128.04,127.62,127.76,15238.0,110.4781,110.7983,110.4348,110.556,15238.0
2022-05-24 14:00:00,127.8,128.23,127.55,128.04,30721.0,110.5906,110.9627,110.3742,110.7983,30721.0
2022-05-24 14:10:00,128.05,128.26,128.04,128.19,81863.0,110.8069,110.9886,110.7983,110.9281,81863.0
2022-05-24 14:20:00,128.12,128.44,127.9,128.41,45031.0,110.8675,111.1444,110.6771,111.1184,45031.0
2022-05-24 14:30:00,128.37,128.63,128.31,128.48,61102.0,111.0838,111.3088,111.0319,111.179,61102.0
2022-05-24 14:40:00,128.49,128.52,127.88,128.06,45899.0,111.1877,111.2136,110.6598,110.8156,45899.0
2022-05-24 14:50:00,128.05,128.29,127.79,128.23,53831.0,110.8069,111.0146,110.5819,110.9627,53831.0
2022-05-24 15:00:00,128.22,128.75,128.17,128.59,23353.0,110.954,111.4127,110.9108,111.2742,23353.0
2022-05-24 15:10:00,128.62,128.84,128.46,128.63,28987.0,111.3002,111.4905,111.1617,111.3088,28987.0
2022-05-24 15:20:00,128.57,129.19,128.37,129.17,52812.0,111.2569,111.7934,111.0838,111.7761,52812.0
2022-05-24 15:30:00,129.2,130.06,129.06,130.05,102572.0,111.8021,112.5463,111.6809,112.5376,102572.0
2022-05-24 15:40:00,130.05,130.21,129.54,129.57,165636.0,112.5376,112.6761,112.0963,112.1222,165636.0
2022-05-24 15:50:00,129.57,129.75,128.97,129.25,244471.0,112.1222,112.278,111.603,111.8453,244471.0
2022-05-25 09:30:00,130.51,130.77,129.52,129.94,143969.0,112.9357,113.1606,112.079,112.4424,143969.0
2022-05-25 09:40:00,130.08,131.25,129.96,130.57,92058.0,112.5636,113.576,112.4597,112.9876,92058.0
2022-05-25 09:50:00,130.64,131.71,130.64,131.54,47388.0,113.0482,113.9741,113.0482,113.827,47388.0
2022-05-25 10:00:00,131.53,131.65,130.25,130.76,43388.0,113.8183,113.9221,112.7107,113.152,43388.0
2022-05-25 10:10:00,130.86,131.38,130.36,131.24,49636.0,113.2385,113.6885,112.8059,113.5674,49636.0
2022-05-25 10:20:00,131.27,131.49,131.03,131.04,40484.0,113.5933,113.7837,113.3856,113.3943,40484.0
2022-05-25 10:30:00,131.03,131.11,130.33,130.33,37633.0,113.3856,113.4549,112.7799,112.7799,37633.0
2022-05-25 10:40:00,130.34,130.53,129.82,129.97,33034.0,112.7885,112.953,112.3386,112.4684,33034.0
2022-05-25 10:50:00,130.04,130.46,129.92,130.42,35456.0,112.5289,112.8924,112.4251,112.8578,35456.0
2022-05-25 11:00:00,130.44,130.56,130.14,130.22,200360.0,112.8751,112.9789,112.6155,112.6847,200360.0
2022-05-25 11:10:00,130.21,130.64,130.13,130.63,107399.0,112.6761,113.0482,112.6068,113.0395,107399.0
2022-05-25 11:20:00,130.63,130.76,129.85,130.71,64782.0,113.0395,113.152,112.3645,113.1087,64782.0
2022-05-25 11:30:00,130.76,131.11,129.68,129.88,112962.0,113.152,113.4549,112.2174,112.3905,112962.0
2022-05-25 11:40:00,129.88,130.62,129.67,130.53,27455.0,112.3905,113.0308,112.2088,112.953,27455.0
2022-05-25 11:50:00,130.49,130.75,130.45,130.73,27947.0,112.9183,113.1433,112.8837,113.126,27947.0
2022-05-25 12:00:00,130.69,131.09,130.66,130.78,31884.0,113.0914,113.4376,113.0655,113.1693,31884.0
2022-05-25 12:10:00,130.75,131.11,130.73,130.91,22920.0,113.1433,113.4549,113.126,113.2818,22920.0
2022-05-25 12:20:00,130.94,130.95,130.59,130.75,18608.0,113.3078,113.3164,113.0049,113.1433,18608.0
2022-05-25 12:30:00,130.76,131.12,130.71,130.98,15962.0,113.152,113.4635,113.1087,113.3424,15962.0
2022-05-25 12:40:00,131.02,131.69,130.9,131.65,32759.0,113.377,113.9568,113.2731,113.9221,32759.0
2022-05-25 12:50:00,131.63,131.89,131.42,131.44,52661.0,113.9048,114.1298,113.7231,113.7404,52661.0
2022-05-25 13:00:00,131.42,131.54,131.28,131.42,19471.0,113.7231,113.827,113.602,113.7231,19471.0
2022-05-25 13:10:00,131.42,131.44,131.12,131.4,11356.0,113.7231,113.7404,113.4635,113.7058,11356.0
2022-05-25 13:20:00,131.37,131.42,131.18,131.33,10401.0,113.6798,113.7231,113.5154,113.6452,10401.0
2022-05-25 13:30:00,131.33,131.57,131.27,131.5,15390.0,113.6452,113.8529,113.5933,113.7923,15390.0
2022-05-25 13:40:00,131.47,131.56,131.12,131.18,18402.0,113.7664,113.8443,113.4635,113.5154,18402.0
2022-05-25 13:50:00,131.16,131.16,130.85,131.12,15769.0,113.4981,113.4981,113.2299,113.4635,15769.0
2022-05-25 14:00:00,131.08,131.55,130.86,131.22,77840.0,113.4289,113.8356,113.2385,113.55,77840.0
2022-05-25 14:10:00,131.3,132.2,131.17,131.47,83100.0,113.6193,114.3981,113.5068,113.7664,83100.0
2022-05-25 14:20:00,131.51,132.3,131.5,132.22,27221.0,113.801,114.4846,113.7923,114.4154,27221.0
2022-05-25 14:30:00,132.26,132.4,131.91,132.02,29520.0,114.45,114.5712,114.1471,114.2423,29520.0
2022-05-25 14:40:00,132.01,132.35,131.98,132.25,52097.0,114.2337,114.5279,114.2077,114.4413,52097.0
2022-05-25 14:50:00,132.27,132.86,132.27,132.44,47754.0,114.4587,114.9692,114.4587,114.6058,47754.0
2022-05-25 15:00:00,132.44,133.07,132.42,133.04,49182.0,114.6058,115.1509,114.5885,115.125,49182.0
2022-05-25 15:10:00,133.02,133.24,132.78,132.8,62254.0,115.1077,115.298,114.9,114.9173,62254.0
2022-05-25 15:20:00,132.8,133.12,132.73,133.05,71540.0,114.9173,115.1942,114.8567,115.1336,71540.0
2022-05-25 15:30:00,133.08,133.12,132.67,132.84,77495.0,115.1596,115.1942,114.8048,114.9519,77495.0
2022-05-25 15:40:00,132.82,133.25,132.67,133.23,114857.0,114.9346,115.3067,114.8048,115.2894,114857.0
2022-05-25 15:50:00,133.22,133.46,132.73,133.16,360696.0,115.2807,115.4884,114.8567,115.2288,360696.0
2022-05-26 09:30:00,134.84,136.04,134.71,135.93,149377.0,116.6826,117.721,116.5701,117.6258,149377.0
2022-05-26 09:40:00,135.94,136.4,135.54,136.38,68374.0,117.6345,118.0325,117.2883,118.0152,68374.0
2022-05-26 09:50:00,136.39,136.43,135.27,135.31,53194.0,118.0239,118.0585,117.0547,117.0893,53194.0
2022-05-26 10:00:00,135.31,136.29,135.14,135.3,42581.0,117.0893,117.9373,116.9422,117.0806,42581.0
2022-05-26 10:10:00,135.23,135.51,134.65,134.73,58711.0,117.0201,117.2624,116.5182,116.5874,58711.0
2022-05-26 10:20:00,134.8,134.8,133.88,134.02,48649.0,116.648,116.648,115.8519,115.973,48649.0
2022-05-26 10:30:00,134.1,135.03,134.07,134.99,52558.0,116.0422,116.847,116.0163,116.8124,52558.0
2022-05-26 10:40:00,135.03,135.45,134.86,135.28,40888.0,116.847,117.2104,116.6999,117.0633,40888.0
2022-05-26 10:50:00,135.37,135.61,135.19,135.39,40502.0,117.1412,117.3489,116.9855,117.1585,40502.0
2022-05-26 11:00:00,135.31,135.78,135.22,135.45,207022.0,117.0893,117.496,117.0114,117.2104,207022.0
2022-05-26 11:10:00,135.45,135.8,135.33,135.77,61772.0,117.2104,117.5133,117.1066,117.4874,61772.0
2022-05-26 11:20:00,135.76,135.87,135.4,135.6,56308.0,117.4787,117.5739,117.1672,117.3402,56308.0
2022-05-26 11:30:00,135.56,136.07,135.47,135.67,42132.0,117.3056,117.747,117.2277,117.4008,42132.0
2022-05-26 11:40:00,135.66,135.71,135.27,135.35,22751.0,117.3922,117.4354,117.0547,117.1239,22751.0
2022-05-26 11:50:00,135.36,135.65,135.26,135.48,16547.0,117.1326,117.3835,117.046,117.2364,16547.0
2022-05-26 12:00:00,135.44,135.77,135.31,135.31,20497.0,117.2018,117.4874,117.0893,117.0893,20497.0
2022-05-26 12:10:00,135.3,135.48,134.6,134.74,52627.0,117.0806,117.2364,116.4749,116.596,52627.0
2022-05-26 12:20:00,134.7,134.87,134.5,134.58,63788.0,116.5614,116.7085,116.3884,116.4576,63788.0
2022-05-26 12:30:00,134.66,135.05,134.65,134.86,48504.0,116.5268,116.8643,116.5182,116.6999,48504.0
2022-05-26 12:40:00,134.85,134.91,134.47,134.47,16443.0,116.6912,116.7432,116.3624,116.3624,16443.0
2022-05-26 12:50:00,134.45,134.72,134.35,134.46,20128.0,116.3451,116.5787,116.2586,116.3538,20128.0
2022-05-26 13:00:00,134.53,134.62,134.31,134.49,15232.0,116.4143,116.4922,116.224,116.3797,15232.0
2022-05-26 13:10:00,134.48,134.5,133.76,133.81,21577.0,116.3711,116.3884,115.748,115.7913,21577.0
2022-05-26 13:20:00,133.77,133.89,133.23,133.48,19430.0,115.7567,115.8605,115.2894,115.5057,19430.0
2022-05-26 13:30:00,133.46,133.72,133.28,133.32,16986.0,115.4884,115.7134,115.3327,115.3673,16986.0
2022-05-26 13:40:00,133.34,133.39,132.98,133.13,36307.0,115.3846,115.4278,115.073,115.2028,36307.0
2022-05-26 13:50:00,133.1,133.78,133.07,133.74,37625.0,115.1769,115.7653,115.1509,115.7307,37625.0
2022-05-26 14:00:00,133.69,133.88,133.53,133.86,73008.0,115.6874,115.8519,115.549,115.8345,73008.0
2022-05-26 14:10:00,133.86,134.0,133.76,133.94,35836.0,115.8345,115.9557,115.748,115.9038,35836.0
2022-05-26 14:20:00,134.0,134.19,133.65,133.71,104270.0,115.9557,116.1201,115.6528,115.7047,104270.0
2022-05-26 14:30:00,133.65,133.8,133.55,133.77,23465.0,115.6528,115.7826,115.5663,115.7567,23465.0
2022-05-26 14:40:00,133.77,133.96,133.61,133.61,34233.0,115.7567,115.9211,115.6182,115.6182,34233.0
2022-05-26 14:50:00,133.56,134.0,133.53,133.8,17490.0,115.5749,115.9557,115.549,115.7826,17490.0
2022-05-26 15:00:00,133.83,133.97,133.61,133.76,60148.0,115.8086,115.9297,115.6182,115.748,60148.0
2022-05-26 15:10:00,133.74,133.83,133.56,133.83,29024.0,115.7307,115.8086,115.5749,115.8086,29024.0
2022-05-26 15:20:00,133.82,133.87,133.44,133.74,23931.0,115.7999,115.8432,115.4711,115.7307,23931.0
2022-05-26 15:30:00,133.72,134.01,133.69,133.97,43942.0,115.7134,115.9643,115.6874,115.9297,43942.0
2022-05-26 15:40:00,133.96,134.18,133.9,134.0,133313.0,115.9211,116.1115,115.8692,115.9557,133313.0
2022-05-26 15:50:00,134.0,134.13,133.58,133.68,150108.0,115.9557,116.0682,115.5923,115.6788,150108.0
2022-05-27 09:30:00,132.73,134.14,132.02,133.94,93326.0,114.8567,116.0768,114.2423,115.9038,93326.0
2022-05-27 09:40:00,133.95,134.34,133.51,134.28,80367.0,115.9124,116.2499,115.5317,116.198,80367.0
2022-05-27 09:50:00,134.36,134.89,134.2,134.55,91640.0,116.2672,116.7259,116.1288,116.4316,91640.0
2022-05-27 10:00:00,134.53,134.91,134.29,134.75,82384.0,116.4143,116.7432,116.2066,116.6047,82384.0
2022-05-27 10:10:00,134.75,135.09,134.62,135.0,56026.0,116.6047,116.8989,116.4922,116.821,56026.0
2022-05-27 10:20:00,134.95,135.34,134.94,135.19,36507.0,116.7778,117.1153,116.7691,116.9855,36507.0
2022-05-27 10:30:00,135.27,135.31,134.59,135.03,48518.0,117.0547,117.0893,116.4662,116.847,48518.0
2022-05-27 10:40:00,135.03,135.26,134.92,135.17,42326.0,116.847,117.046,116.7518,116.9681,42326.0
2022-05-27 10:50:00,135.16,135.31,135.08,135.11,66955.0,116.9595,117.0893,116.8903,116.9162,66955.0
2022-05-27 11:00:00,135.11,135.33,134.74,135.04,36011.0,116.9162,117.1066,116.596,116.8557,36011.0
2022-05-27 11:10:00,135.13,135.58,135.05,135.44,64947.0,116.9335,117.3229,116.8643,117.2018,64947.0
2022-05-27 11:20:00,135.43,135.71,135.39,135.69,57958.0,117.1931,117.4354,117.1585,117.4181,57958.0
2022-05-27 11:30:00,135.68,135.99,135.55,135.59,56162.0,117.4095,117.6777,117.297,117.3316,56162.0
2022-05-27 11:40:00,135.61,135.87,135.48,135.86,20279.0,117.3489,117.5739,117.2364,117.5652,20279.0
2022-05-27 11:50:00,135.84,135.96,135.55,135.69,18992.0,117.5479,117.6518,117.297,117.4181,18992.0
2022-05-27 12:00:00,135.7,135.87,135.11,135.24,29622.0,117.4268,117.5739,116.9162,117.0287,29622.0
2022-05-27 12:10:00,135.25,135.59,135.25,135.39,22692.0,117.0374,117.3316,117.0374,117.1585,22692.0
2022-05-27 12:20:00,135.4,135.57,135.29,135.56,31372.0,117.1672,117.3143,117.072,117.3056,31372.0
2022-05-27 12:30:00,135.55,135.65,135.24,135.5,16235.0,117.297,117.3835,117.0287,117.2537,16235.0
2022-05-27 12:40:00,135.51,135.86,135.5,135.69,20256.0,117.2624,117.5652,117.2537,117.4181,20256.0
2022-05-27 12:50:00,135.71,136.05,135.7,136.02,21048.0,117.4354,117.7296,117.4268,117.7037,21048.0
2022-05-27 13:00:00,136.03,136.6,136.03,136.53,35851.0,117.7123,118.2056,117.7123,118.145,35851.0
2022-05-27 13:10:00,136.52,136.54,136.14,136.19,26526.0,118.1364,118.1537,117.8075,117.8508,26526.0
2022-05-27 13:20:00,136.18,136.27,135.99,136.13,17583.0,117.8421,117.92,117.6777,117.7989,17583.0
2022-05-27 13:30:00,136.07,136.17,135.68,135.7,18252.0,117.747,117.8335,117.4095,117.4268,18252.0
2022-05-27 13:40:00,135.64,136.03,135.54,135.99,22977.0,117.3749,117.7123,117.2883,117.6777,22977.0
2022-05-27 13:50:00,136.02,136.52,136.01,136.47,22318.0,117.7037,118.1364,117.695,118.0931,22318.0
2022-05-27 14:00:00,136.46,136.89,136.35,136.88,39901.0,118.0844,118.4565,117.9892,118.4479,39901.0
2022-05-27 14:10:00,136.9,136.94,136.59,136.8,56352.0,118.4652,118.4998,118.1969,118.3787,56352.0
2022-05-27 14:20:00,136.79,136.82,136.5,136.59,31232.0,118.37,118.396,118.119,118.1969,31232.0
2022-05-27 14:30:00,136.59,136.61,136.1,136.24,38901.0,118.1969,118.2142,117.7729,117.8941,38901.0
2022-05-27 14:40:00,136.24,136.5,136.19,136.48,19777.0,117.8941,118.119,117.8508,118.1017,19777.0
2022-05-27 14:50:00,136.47,136.5,136.38,136.43,14719.0,118.0931,118.119,118.0152,118.0585,14719.0
2022-05-27 15:00:00,136.44,136.5,136.2,136.39,25020.0,118.0671,118.119,117.8594,118.0239,25020.0
2022-05-27 15:10:00,136.39,136.69,136.37,136.68,23799.0,118.0239,118.2835,118.0066,118.2748,23799.0
2022-05-27 15:20:00,136.69,136.83,136.51,136.75,35581.0,118.2835,118.4046,118.1277,118.3354,35581.0
2022-05-27 15:30:00,136.76,136.86,136.28,136.47,41514.0,118.344,118.4306,117.9287,118.0931,41514.0
2022-05-27 15:40:00,136.46,136.77,136.4,136.54,57840.0,118.0844,118.3527,118.0325,118.1537,57840.0
2022-05-27 15:50:00,136.57,136.86,136.46,136.86,180038.0,118.1796,118.4306,118.0844,118.4306,180038.0
2022-05-31 09:30:00,139.98,141.86,139.43,140.96,245426.0,121.1304,122.7573,120.6545,121.9785,245426.0
2022-05-31 09:40:00,141.21,141.93,141.06,141.37,140736.0,122.1948,122.8179,122.065,122.3333,140736.0
2022-05-31 09:50:00,141.37,141.99,139.84,139.98,76642.0,122.3333,122.8698,121.0093,121.1304,76642.0
2022-05-31 10:00:00,139.97,140.23,138.44,138.61,95743.0,121.1218,121.3468,119.7978,119.9449,95743.0
2022-05-31 10:10:00,138.52,139.95,138.11,139.94,83686.0,119.867,121.1045,119.5122,121.0958,83686.0
2022-05-31 10:20:00,139.95,140.16,139.8,139.88,61912.0,121.1045,121.2862,120.9747,121.0439,61912.0
2022-05-31 10:30:00,139.86,140.75,139.84,140.18,37457.0,121.0266,121.7967,121.0093,121.3035,37457.0
2022-05-31 10:40:00,140.21,140.5,139.88,140.38,46392.0,121.3295,121.5804,121.0439,121.4766,46392.0
2022-05-31 10:50:00,140.35,140.61,139.96,140.1,46139.0,121.4506,121.6756,121.1131,121.2343,46139.0
2022-05-31 11:00:00,140.08,140.48,139.4,139.7,68933.0,121.217,121.5631,120.6285,120.8881,68933.0
2022-05-31 11:10:00,139.6,139.8,138.86,138.97,94385.0,120.8016,120.9747,120.1613,120.2564,94385.0
2022-05-31 11:20:00,139.09,139.39,138.88,138.96,41712.0,120.3603,120.6199,120.1786,120.2478,41712.0
2022-05-31 11:30:00,138.9,139.28,138.49,139.16,39398.0,120.1959,120.5247,119.8411,120.4209,39398.0
2022-05-31 11:40:00,139.17,140.03,139.09,140.01,31182.0,120.4295,121.1737,120.3603,121.1564,31182.0
2022-05-31 11:50:00,140.06,140.75,140.01,140.64,34079.0,121.1997,121.7967,121.1564,121.7016,34079.0
2022-05-31 12:00:00,140.7,141.11,140.7,140.92,52161.0,121.7535,122.1083,121.7535,121.9439,52161.0
2022-05-31 12:10:00,140.87,141.18,140.4,140.64,45327.0,121.9006,122.1688,121.4939,121.7016,45327.0
2022-05-31 12:20:00,140.66,140.78,140.47,140.68,32490.0,121.7189,121.8227,121.5545,121.7362,32490.0
2022-05-31 12:30:00,140.72,140.98,140.6,140.89,21408.0,121.7708,121.9958,121.6669,121.9179,21408.0
2022-05-31 12:40:00,140.93,141.08,140.58,140.68,78726.0,121.9525,122.0823,121.6496,121.7362,78726.0
2022-05-31 12:50:00,140.66,140.93,140.61,140.65,26191.0,121.7189,121.9525,121.6756,121.7102,26191.0
2022-05-31 13:00:00,140.62,140.87,140.26,140.84,27807.0,121.6843,121.9006,121.3727,121.8746,27807.0
2022-05-31 13:10:00,140.8,140.8,140.27,140.43,52551.0,121.84,121.84,121.3814,121.5198,52551.0
2022-05-31 13:20:00,140.41,140.51,139.97,140.03,34674.0,121.5025,121.5891,121.1218,121.1737,34674.0
2022-05-31 13:30:00,140.0,140.42,139.99,140.19,75698.0,121.1477,121.5112,121.1391,121.3122,75698.0
2022-05-31 13:40:00,140.19,140.69,139.9,140.09,49949.0,121.3122,121.7448,121.0612,121.2256,49949.0
2022-05-31 13:50:00,140.09,140.19,139.13,139.13,69660.0,121.2256,121.3122,120.3949,120.3949,69660.0
2022-05-31 14:00:00,139.11,139.47,138.58,138.84,56371.0,120.3776,120.6891,119.919,120.1439,56371.0
2022-05-31 14:10:00,138.81,139.01,138.28,138.61,116497.0,120.118,120.2911,119.6594,119.9449,116497.0
2022-05-31 14:20:00,138.63,138.73,137.72,137.74,80514.0,119.9622,120.0488,119.1748,119.1921,80514.0
2022-05-31 14:30:00,137.79,138.03,137.25,137.78,39469.0,119.2353,119.443,118.7681,119.2267,39469.0
2022-05-31 14:40:00,137.77,138.2,136.9,137.11,108165.0,119.218,119.5901,118.4652,118.6469,108165.0
2022-05-31 14:50:00,137.11,137.46,136.88,137.38,65336.0,118.6469,118.9498,118.4479,118.8805,65336.0
2022-05-31 15:00:00,137.3,137.57,136.8,137.55,137550.0,118.8113,119.045,118.3787,119.0277,137550.0
2022-05-31 15:10:00,137.53,137.91,137.24,137.56,90428.0,119.0104,119.3392,118.7594,119.0363,90428.0
2022-05-31 15:20:00,137.55,137.66,137.02,137.05,72108.0,119.0277,119.1228,118.569,118.595,72108.0
2022-05-31 15:30:00,137.03,137.5,136.86,136.87,135138.0,118.5777,118.9844,118.4306,118.4392,135138.0
2022-05-31 15:40:00,136.86,137.3,136.33,137.27,124015.0,118.4306,118.8113,117.9719,118.7854,124015.0
2022-05-31 15:50:00,137.21,137.58,136.23,136.96,534392.0,118.7334,119.0536,117.8854,118.5171,534392.0
2022-06-01 09:30:00,139.82,141.63,138.78,140.29,256722.0,120.992,122.5582,120.092,121.3987,256722.0
2022-06-01 09:40:00,140.02,140.79,139.66,140.71,66310.0,121.165,121.8314,120.8535,121.7621,66310.0
2022-06-01 09:50:00,140.84,140.87,139.49,139.63,52719.0,121.8746,121.9006,120.7064,120.8276,52719.0
2022-06-01 10:00:00,139.59,140.41,139.28,139.36,54478.0,120.793,121.5025,120.5247,120.5939,54478.0
2022-06-01 10:10:00,139.33,139.42,138.33,138.58,46905.0,120.568,120.6458,119.7026,119.919,46905.0
2022-06-01 10:20:00,138.54,138.95,138.23,138.69,57875.0,119.8843,120.2391,119.6161,120.0141,57875.0
2022-06-01 10:30:00,138.7,139.1,138.52,138.74,23759.0,120.0228,120.3689,119.867,120.0574,23759.0
2022-06-01 10:40:00,138.62,139.01,138.0,138.27,45757.0,119.9536,120.2911,119.4171,119.6507,45757.0
2022-06-01 10:50:00,138.14,139.12,138.06,139.11,52439.0,119.5382,120.3862,119.469,120.3776,52439.0
2022-06-01 11:00:00,139.05,139.1,138.38,138.43,26612.0,120.3257,120.3689,119.7459,119.7892,26612.0
2022-06-01 11:10:00,138.41,138.98,138.28,138.57,26298.0,119.7719,120.2651,119.6594,119.9103,26298.0
2022-06-01 11:20:00,138.49,138.56,138.0,138.23,50047.0,119.8411,119.9017,119.4171,119.6161,50047.0
2022-06-01 11:30:00,138.19,138.26,137.58,137.8,22419.0,119.5815,119.642,119.0536,119.244,22419.0
2022-06-01 11:40:00,137.69,138.16,137.61,137.77,27168.0,119.1488,119.5555,119.0796,119.218,27168.0
2022-06-01 11:50:00,137.66,138.08,137.4,137.78,38078.0,119.1228,119.4863,118.8979,119.2267,38078.0
2022-06-01 12:00:00,137.85,138.15,137.57,137.88,21757.0,119.2873,119.5469,119.045,119.3132,21757.0
2022-06-01 12:10:00,137.75,138.1,137.57,138.1,17028.0,119.2007,119.5036,119.045,119.5036,17028.0
2022-06-01 12:20:00,138.02,138.37,137.99,138.05,32063.0,119.4344,119.7372,119.4084,119.4603,32063.0
2022-06-01 12:30:00,138.08,138.81,138.08,138.81,44207.0,119.4863,120.118,119.4863,120.118,44207.0
2022-06-01 12:40:00,138.9,139.04,138.51,138.89,47355.0,120.1959,120.317,119.8584,120.1872,47355.0
2022-06-01 12:50:00,138.9,139.21,138.54,138.94,115641.0,120.1959,120.4641,119.8843,120.2305,115641.0
2022-06-01 13:00:00,138.9,139.57,138.77,139.54,79932.0,120.1959,120.7756,120.0834,120.7497,79932.0
2022-06-01 13:10:00,139.54,140.46,139.54,140.46,60432.0,120.7497,121.5458,120.7497,121.5458,60432.0
2022-06-01 13:20:00,140.5,140.78,140.42,140.5,26272.0,121.5804,121.8227,121.5112,121.5804,26272.0
2022-06-01 13:30:00,140.54,141.14,140.48,141.02,40539.0,121.615,122.1342,121.5631,122.0304,40539.0
2022-06-01 13:40:00,140.97,141.11,140.45,140.54,29217.0,121.9871,122.1083,121.5371,121.615,29217.0
2022-06-01 13:50:00,140.6,140.64,140.04,140.07,43028.0,121.6669,121.7016,121.1824,121.2083,43028.0
2022-06-01 14:00:00,139.99,140.32,139.91,139.94,47356.0,121.1391,121.4247,121.0699,121.0958,47356.0
2022-06-01 14:10:00,139.92,140.0,139.51,139.81,113917.0,121.0785,121.1477,120.7237,120.9833,113917.0
2022-06-01 14:20:00,139.81,140.71,139.77,140.47,39546.0,120.9833,121.7621,120.9487,121.5545,39546.0
2022-06-01 14:30:00,140.53,140.64,140.24,140.24,40602.0,121.6064,121.7016,121.3554,121.3554,40602.0
2022-06-01 14:40:00,140.23,140.46,140.08,140.38,38155.0,121.3468,121.5458,121.217,121.4766,38155.0
2022-06-01 14:50:00,140.36,140.36,139.98,140.15,76552.0,121.4593,121.4593,121.1304,121.2775,76552.0
2022-06-01 15:00:00,140.16,140.71,140.01,140.63,89149.0,121.2862,121.7621,121.1564,121.6929,89149.0
2022-06-01 15:10:00,140.65,141.16,140.63,140.75,68199.0,121.7102,122.1515,121.6929,121.7967,68199.0
2022-06-01 15:20:00,140.77,141.16,140.65,140.83,40076.0,121.8141,122.1515,121.7102,121.866,40076.0
2022-06-01 15:30:00,140.78,140.93,140.33,140.72,54085.0,121.8227,121.9525,121.4333,121.7708,54085.0
2022-06-01 15:40:00,140.74,140.79,140.42,140.64,81706.0,121.7881,121.8314,121.5112,121.7016,81706.0
2022-06-01 15:50:00,140.69,140.85,139.88,139.93,250742.0,121.7448,121.8833,121.0439,121.0872,250742.0
2022-06-02 09:30:00,137.88,139.71,136.66,139.4,188657.0,119.3132,120.8968,118.2575,120.6285,188657.0
2022-06-02 09:40:00,139.43,140.0,138.63,139.06,70617.0,120.6545,121.1477,119.9622,120.3343,70617.0
2022-06-02 09:50:00,139.06,139.18,138.49,138.69,32680.0,120.3343,120.4382,119.8411,120.0141,32680.0
2022-06-02 10:00:00,138.77,140.11,138.65,139.23,32855.0,120.0834,121.2429,119.9795,120.4814,32855.0
2022-06-02 10:10:00,139.08,139.48,138.9,139.21,28848.0,120.3516,120.6978,120.1959,120.4641,28848.0
2022-06-02 10:20:00,139.21,139.51,138.41,139.15,56884.0,120.4641,120.7237,119.7719,120.4122,56884.0
2022-06-02 10:30:00,139.27,139.35,138.52,138.75,30852.0,120.516,120.5853,119.867,120.0661,30852.0
2022-06-02 10:40:00,138.72,139.17,138.37,139.17,30535.0,120.0401,120.4295,119.7372,120.4295,30535.0
2022-06-02 10:50:00,139.12,139.13,138.51,139.0,39588.0,120.3862,120.3949,119.8584,120.2824,39588.0
2022-06-02 11:00:00,139.06,139.52,138.92,139.46,23271.0,120.3343,120.7324,120.2132,120.6805,23271.0
2022-06-02 11:10:00,139.38,139.73,139.36,139.5,13739.0,120.6112,120.9141,120.5939,120.7151,13739.0
2022-06-02 11:20:00,139.53,139.72,139.37,139.53,21857.0,120.741,120.9054,120.6026,120.741,21857.0
2022-06-02 11:30:00,139.57,139.77,139.34,139.76,19000.0,120.7756,120.9487,120.5766,120.9401,19000.0
2022-06-02 11:40:00,139.78,140.47,139.74,140.41,58309.0,120.9574,121.5545,120.9228,121.5025,58309.0
2022-06-02 11:50:00,140.43,140.76,140.34,140.76,35697.0,121.5198,121.8054,121.442,121.8054,35697.0
2022-06-02 12:00:00,140.73,140.77,140.43,140.43,20193.0,121.7794,121.8141,121.5198,121.5198,20193.0
2022-06-02 12:10:00,140.44,140.67,140.37,140.39,38900.0,121.5285,121.7275,121.4679,121.4852,38900.0
2022-06-02 12:20:00,140.37,140.78,140.13,140.78,42022.0,121.4679,121.8227,121.2602,121.8227,42022.0
2022-06-02 12:30:00,140.79,141.0,140.6,140.7,15688.0,121.8314,122.0131,121.6669,121.7535,15688.0
2022-06-02 12:40:00,140.72,140.72,140.38,140.62,8222.0,121.7708,121.7708,121.4766,121.6843,8222.0
2022-06-02 12:50:00,140.68,140.92,140.53,140.55,41995.0,121.7362,121.9439,121.6064,121.6237,41995.0
2022-06-02 13:00:00,140.56,140.65,140.07,140.49,33590.0,121.6323,121.7102,121.2083,121.5718,33590.0
2022-06-02 13:10:00,140.45,140.61,140.25,140.55,59267.0,121.5371,121.6756,121.3641,121.6237,59267.0
2022-06-02 13:20:00,140.54,140.81,140.38,140.63,19700.0,121.615,121.8487,121.4766,121.6929,19700.0
2022-06-02 13:30:00,140.66,140.72,140.34,140.41,31041.0,121.7189,121.7708,121.442,121.5025,31041.0
2022-06-02 13:40:00,140.45,140.54,140.08,140.15,11926.0,121.5371,121.615,121.217,121.2775,11926.0
2022-06-02 13:50:00,140.13,140.14,139.38,139.84,18387.0,121.2602,121.2689,120.6112,121.0093,18387.0
2022-06-02 14:00:00,139.86,139.97,139.62,139.7,20523.0,121.0266,121.1218,120.8189,120.8881,20523.0
2022-06-02 14:10:00,139.66,139.79,139.49,139.54,10097.0,120.8535,120.966,120.7064,120.7497,10097.0
2022-06-02 14:20:00,139.5,139.51,139.14,139.19,22915.0,120.7151,120.7237,120.4035,120.4468,22915.0
2022-06-02 14:30:00,139.22,139.35,138.83,138.85,68112.0,120.4728,120.5853,120.1353,120.1526,68112.0
2022-06-02 14:40:00,138.84,138.92,138.5,138.69,52410.0,120.1439,120.2132,119.8497,120.0141,52410.0
2022-06-02 14:50:00,138.63,138.63,137.82,137.92,51664.0,119.9622,119.9622,119.2613,119.3478,51664.0
2022-06-02 15:00:00,137.92,138.7,137.91,138.47,32545.0,119.3478,120.0228,119.3392,119.8238,32545.0
2022-06-02 15:10:00,138.47,139.0,138.43,138.97,25129.0,119.8238,120.2824,119.7892,120.2564,25129.0
2022-06-02 15:20:00,138.95,139.26,138.84,139.11,31486.0,120.2391,120.5074,120.1439,120.3776,31486.0
2022-06-02 15:30:00,139.11,139.6,139.06,139.4,30866.0,120.3776,120.8016,120.3343,120.6285,30866.0
2022-06-02 15:40:00,139.39,139.55,139.19,139.21,59285.0,120.6199,120.7583,120.4468,120.4641,59285.0
2022-06-02 15:50:00,139.3,139.58,139.09,139.46,112265.0,120.542,120.7843,120.3603,120.6805,112265.0
2022-06-03 09:30:00,140.09,141.43,139.98,140.46,99292.0,121.2256,122.3852,121.1304,121.5458,99292.0
2022-06-03 09:40:00,140.56,141.16,139.78,140.68,109784.0,121.6323,122.1515,120.9574,121.7362,109784.0
2022-06-03 09:50:00,140.71,141.85,140.4,141.74,50239.0,121.7621,122.7486,121.4939,122.6534,50239.0
2022-06-03 10:00:00,141.62,142.15,141.43,141.67,47172.0,122.5496,123.0082,122.3852,122.5929,47172.0
2022-06-03 10:10:00,141.8,142.03,141.43,141.94,24508.0,122.7054,122.9044,122.3852,122.8265,24508.0
2022-06-03 10:20:00,141.81,142.0,141.02,141.27,26490.0,122.714,122.8784,122.0304,122.2467,26490.0
2022-06-03 10:30:00,141.17,141.36,140.69,141.09,39842.0,122.1602,122.3246,121.7448,122.091,39842.0
2022-06-03 10:40:00,141.1,141.2,140.67,140.88,36528.0,122.0996,122.1862,121.7275,121.9092,36528.0
2022-06-03 10:50:00,140.82,141.14,140.74,140.9,26347.0,121.8573,122.1342,121.7881,121.9265,26347.0
2022-06-03 11:00:00,140.91,140.94,140.6,140.64,42592.0,121.9352,121.9612,121.6669,121.7016,42592.0
2022-06-03 11:10:00,140.6,141.22,140.32,141.09,32899.0,121.6669,122.2035,121.4247,122.091,32899.0
2022-06-03 11:20:00,141.04,141.13,140.48,140.65,25064.0,122.0477,122.1256,121.5631,121.7102,25064.0
2022-06-03 11:30:00,140.64,141.11,140.58,140.93,23864.0,121.7016,122.1083,121.6496,121.9525,23864.0
2022-06-03 11:40:00,140.9,141.03,140.64,141.0,30196.0,121.9265,122.039,121.7016,122.0131,30196.0
2022-06-03 11:50:00,141.0,141.07,140.47,141.07,50762.0,122.0131,122.0737,121.5545,122.0737,50762.0
2022-06-03 12:00:00,141.05,141.54,141.05,141.25,28186.0,122.0564,122.4804,122.0564,122.2294,28186.0
2022-06-03 12:10:00,141.25,141.32,140.77,140.77,22634.0,122.2294,122.29,121.8141,121.8141,22634.0
2022-06-03 12:20:00,140.76,141.73,140.76,141.73,24811.0,121.8054,122.6448,121.8054,122.6448,24811.0
2022-06-03 12:30:00,141.78,142.38,141.63,142.31,40821.0,122.688,123.2073,122.5582,123.1467,40821.0
2022-06-03 12:40:00,142.31,142.35,141.78,141.89,29539.0,123.1467,123.1813,122.688,122.7832,29539.0
2022-06-03 12:50:00,141.88,142.29,141.77,142.25,16028.0,122.7746,123.1294,122.6794,123.0948,16028.0
2022-06-03 13:00:00,142.26,142.57,142.23,142.48,35891.0,123.1034,123.3717,123.0775,123.2938,35891.0
2022-06-03 13:10:00,142.47,142.47,141.77,141.77,14308.0,123.2851,123.2851,122.6794,122.6794,14308.0
2022-06-03 13:20:00,141.76,142.28,141.76,142.23,20676.0,122.6707,123.1207,122.6707,123.0775,20676.0
2022-06-03 13:30:00,142.19,142.2,141.93,142.09,21945.0,123.0428,123.0515,122.8179,122.9563,21945.0
2022-06-03 13:40:00,142.1,142.13,141.72,142.0,30329.0,122.965,122.9909,122.6361,122.8784,30329.0
2022-06-03 13:50:00,142.0,142.2,141.96,142.0,23673.0,122.8784,123.0515,122.8438,122.8784,23673.0
2022-06-03 14:00:00,141.98,142.15,141.66,142.04,24190.0,122.8611,123.0082,122.5842,122.913,24190.0
2022-06-03 14:10:00,142.08,142.25,141.99,142.22,28066.0,122.9477,123.0948,122.8698,123.0688,28066.0
2022-06-03 14:20:00,142.22,142.58,142.09,142.58,22782.0,123.0688,123.3803,122.9563,123.3803,22782.0
2022-06-03 14:30:00,142.53,142.61,142.18,142.24,33201.0,123.3371,123.4063,123.0342,123.0861,33201.0
2022-06-03 14:40:00,142.25,142.84,142.19,142.83,31858.0,123.0948,123.6053,123.0428,123.5967,31858.0
2022-06-03 14:50:00,142.83,142.92,142.71,142.87,38528.0,123.5967,123.6745,123.4928,123.6313,38528.0
2022-06-03 15:00:00,142.89,143.19,142.76,143.19,75170.0,123.6486,123.9082,123.5361,123.9082,75170.0
2022-06-03 15:10:00,143.19,143.23,142.72,142.8,45168.0,123.9082,123.9428,123.5015,123.5707,45168.0
2022-06-03 15:20:00,142.8,143.27,142.8,143.27,33243.0,123.5707,123.9774,123.5707,123.9774,33243.0
2022-06-03 15:30:00,143.24,143.27,142.94,142.99,51953.0,123.9514,123.9774,123.6918,123.7351,51953.0
2022-06-03 15:40:00,143.02,143.07,142.4,142.5,54534.0,123.7611,123.8043,123.2246,123.3111,54534.0
2022-06-03 15:50:00,142.45,142.88,142.29,142.49,131738.0,123.2678,123.6399,123.1294,123.3024,131738.0
2022-06-06 09:30:00,143.0,143.73,142.13,142.33,90000.0,123.7438,124.3755,122.9909,123.164,90000.0
2022-06-06 09:40:00,142.25,142.94,142.11,142.41,31539.0,123.0948,123.6918,122.9736,123.2332,31539.0
2022-06-06 09:50:00,142.44,142.46,141.42,141.57,19718.0,123.2592,123.2765,122.3765,122.5063,19718.0
2022-06-06 10:00:00,141.61,141.61,140.83,141.06,38667.0,122.5409,122.5409,121.866,122.065,38667.0
2022-06-06 10:10:00,141.01,141.26,140.38,140.41,76545.0,122.0217,122.2381,121.4766,121.5025,76545.0
2022-06-06 10:20:00,140.4,140.45,139.96,140.45,61304.0,121.4939,121.5371,121.1131,121.5371,61304.0
2022-06-06 10:30:00,140.47,141.05,140.23,141.05,78574.0,121.5545,122.0564,121.3468,122.0564,78574.0
2022-06-06 10:40:00,141.05,141.13,140.57,140.64,33414.0,122.0564,122.1256,121.641,121.7016,33414.0
2022-06-06 10:50:00,140.64,140.85,140.57,140.83,45508.0,121.7016,121.8833,121.641,121.866,45508.0
2022-06-06 11:00:00,140.83,141.11,140.77,140.87,64396.0,121.866,122.1083,121.8141,121.9006,64396.0
2022-06-06 11:10:00,140.91,140.91,139.64,139.67,38973.0,121.9352,121.9352,120.8362,120.8622,38973.0
2022-06-06 11:20:00,139.58,140.4,139.55,140.14,26920.0,120.7843,121.4939,120.7583,121.2689,26920.0
2022-06-06 11:30:00,140.17,140.69,140.04,140.56,78983.0,121.2949,121.7448,121.1824,121.6323,78983.0
2022-06-06 11:40:00,140.58,140.88,140.37,140.42,42068.0,121.6496,121.9092,121.4679,121.5112,42068.0
2022-06-06 11:50:00,140.41,140.75,140.31,140.75,17420.0,121.5025,121.7967,121.416,121.7967,17420.0
2022-06-06 12:00:00,140.74,140.75,140.42,140.46,23886.0,121.7881,121.7967,121.5112,121.5458,23886.0
2022-06-06 12:10:00,140.51,140.56,139.95,140.16,24788.0,121.5891,121.6323,121.1045,121.2862,24788.0
2022-06-06 12:20:00,140.14,140.34,140.05,140.22,18996.0,121.2689,121.442,121.191,121.3381,18996.0
2022-06-06 12:30:00,140.27,140.75,140.25,140.59,24305.0,121.3814,121.7967,121.3641,121.6583,24305.0
2022-06-06 12:40:00,140.59,140.65,140.3,140.48,30736.0,121.6583,121.7102,121.4073,121.5631,30736.0
2022-06-06 12:50:00,140.48,140.6,140.18,140.53,12583.0,121.5631,121.6669,121.3035,121.6064,12583.0
2022-06-06 13:00:00,140.46,140.57,140.31,140.57,16095.0,121.5458,121.641,121.416,121.641,16095.0
2022-06-06 13:10:00,140.53,140.54,140.29,140.37,15178.0,121.6064,121.615,121.3987,121.4679,15178.0
2022-06-06 13:20:00,140.31,140.68,140.22,140.66,41027.0,121.416,121.7362,121.3381,121.7189,41027.0
2022-06-06 13:30:00,140.64,140.92,140.63,140.8,37512.0,121.7016,121.9439,121.6929,121.84,37512.0
2022-06-06 13:40:00,140.78,141.27,140.74,141.25,66561.0,121.8227,122.2467,121.7881,122.2294,66561.0
2022-06-06 13:50:00,141.26,141.27,141.03,141.17,29832.0,122.2381,122.2467,122.039,122.1602,29832.0
2022-06-06 14:00:00,141.16,141.16,140.62,140.74,55301.0,122.1515,122.1515,121.6843,121.7881,55301.0
2022-06-06 14:10:00,140.69,140.85,140.35,140.51,19887.0,121.7448,121.8833,121.4506,121.5891,19887.0
2022-06-06 14:20:00,140.49,140.52,140.08,140.15,30595.0,121.5718,121.5977,121.217,121.2775,30595.0
2022-06-06 14:30:00,140.15,140.41,140.04,140.28,33973.0,121.2775,121.5025,121.1824,121.39,33973.0
2022-06-06 14:40:00,140.29,140.59,140.27,140.44,24838.0,121.3987,121.6583,121.3814,121.5285,24838.0
2022-06-06 14:50:00,140.41,140.77,140.2,140.7,31900.0,121.5025,121.8141,121.3208,121.7535,31900.0
2022-06-06 15:00:00,140.67,140.83,140.48,140.55,26059.0,121.7275,121.866,121.5631,121.6237,26059.0
2022-06-06 15:10:00,140.55,140.64,140.43,140.48,46971.0,121.6237,121.7016,121.5198,121.5631,46971.0
2022-06-06 15:20:00,140.48,140.91,140.39,140.82,43240.0,121.5631,121.9352,121.4852,121.8573,43240.0
2022-06-06 15:30:00,140.74,141.1,140.69,141.1,51302.0,121.7881,122.0996,121.7448,122.0996,51302.0
2022-06-06 15:40:00,141.08,141.26,140.76,140.82,86893.0,122.0823,122.2381,121.8054,121.8573,86893.0
2022-06-06 15:50:00,140.81,141.25,140.81,141.09,218934.0,121.8487,122.2294,121.8487,122.091,218934.0
2022-06-07 09:30:00,140.75,141.67,140.72,141.29,72433.0,121.7967,122.5929,121.7708,122.264,72433.0
2022-06-07 09:40:00,141.31,142.0,140.89,141.78,29708.0,122.2813,122.8784,121.9179,122.688,29708.0
2022-06-07 09:50:00,141.88,142.9,141.6,142.84,32233.0,122.7746,123.6572,122.5323,123.6053,32233.0
2022-06-07 10:00:00,142.84,142.89,142.42,142.71,33110.0,123.6053,123.6486,123.2419,123.4928,33110.0
2022-06-07 10:10:00,142.66,142.71,142.13,142.5,32170.0,123.4495,123.4928,122.9909,123.3111,32170.0
2022-06-07 10:20:00,142.46,143.2,142.41,142.91,33664.0,123.2765,123.9168,123.2332,123.6659,33664.0
2022-06-07 10:30:00,142.96,143.16,142.69,142.92,21339.0,123.7092,123.8822,123.4755,123.6745,21339.0
2022-06-07 10:40:00,142.95,143.32,142.84,142.97,20055.0,123.7005,124.0207,123.6053,123.7178,20055.0
2022-06-07 10:50:00,142.96,143.13,142.72,142.97,33191.0,123.7092,123.8563,123.5015,123.7178,33191.0
2022-06-07 11:00:00,143.01,143.25,142.98,143.11,20141.0,123.7524,123.9601,123.7265,123.839,20141.0
2022-06-07 11:10:00,143.12,143.53,142.98,143.16,13455.0,123.8476,124.2024,123.7265,123.8822,13455.0
2022-06-07 11:20:00,143.17,143.18,142.64,142.84,26393.0,123.8909,123.8995,123.4322,123.6053,26393.0
2022-06-07 11:30:00,142.86,142.97,142.6,142.71,18035.0,123.6226,123.7178,123.3976,123.4928,18035.0
2022-06-07 11:40:00,142.68,143.09,142.65,143.06,21089.0,123.4669,123.8216,123.4409,123.7957,21089.0
2022-06-07 11:50:00,142.97,143.01,142.66,142.99,21824.0,123.7178,123.7524,123.4495,123.7351,21824.0
2022-06-07 12:00:00,143.01,143.1,142.67,142.91,11647.0,123.7524,123.8303,123.4582,123.6659,11647.0
2022-06-07 12:10:00,142.92,143.07,142.73,143.02,23161.0,123.6745,123.8043,123.5101,123.7611,23161.0
2022-06-07 12:20:00,142.99,143.34,142.94,143.13,22772.0,123.7351,124.038,123.6918,123.8563,22772.0
2022-06-07 12:30:00,143.18,143.65,143.18,143.55,37453.0,123.8995,124.3062,123.8995,124.2197,37453.0
2022-06-07 12:40:00,143.56,143.96,143.51,143.82,43153.0,124.2284,124.5745,124.1851,124.4533,43153.0
2022-06-07 12:50:00,143.82,144.1,143.72,144.1,26116.0,124.4533,124.6956,124.3668,124.6956,26116.0
2022-06-07 13:00:00,144.12,144.16,143.47,143.87,30523.0,124.7129,124.7476,124.1505,124.4966,30523.0
2022-06-07 13:10:00,143.87,143.93,143.39,143.47,30444.0,124.4966,124.5485,124.0812,124.1505,30444.0
2022-06-07 13:20:00,143.48,144.05,143.46,143.92,18340.0,124.1591,124.6524,124.1418,124.5399,18340.0
2022-06-07 13:30:00,143.91,144.16,143.68,144.16,17511.0,124.5312,124.7476,124.3322,124.7476,17511.0
2022-06-07 13:40:00,144.14,144.51,144.06,144.48,31014.0,124.7303,125.0504,124.661,125.0245,31014.0
2022-06-07 13:50:00,144.5,144.59,144.21,144.3,20612.0,125.0418,125.1197,124.7908,124.8687,20612.0
2022-06-07 14:00:00,144.25,144.57,144.19,144.52,26102.0,124.8254,125.1024,124.7735,125.0591,26102.0
2022-06-07 14:10:00,144.57,144.85,144.46,144.58,40236.0,125.1024,125.3446,125.0072,125.111,40236.0
2022-06-07 14:20:00,144.58,144.98,144.48,144.96,65922.0,125.111,125.4571,125.0245,125.4398,65922.0
2022-06-07 14:30:00,144.93,145.21,144.63,144.99,74460.0,125.4139,125.6562,125.1543,125.4658,74460.0
2022-06-07 14:40:00,144.99,145.23,144.93,145.08,100692.0,125.4658,125.6735,125.4139,125.5437,100692.0
2022-06-07 14:50:00,145.07,145.4,144.8,145.37,72909.0,125.535,125.8206,125.3014,125.7946,72909.0
2022-06-07 15:00:00,145.37,145.45,145.25,145.27,25668.0,125.7946,125.8639,125.6908,125.7081,25668.0
2022-06-07 15:10:00,145.28,145.48,145.15,145.43,61381.0,125.7167,125.8898,125.6042,125.8465,61381.0
2022-06-07 15:20:00,145.5,145.75,145.38,145.44,31551.0,125.9071,126.1235,125.8033,125.8552,31551.0
2022-06-07 15:30:00,145.41,145.58,145.18,145.29,64993.0,125.8292,125.9763,125.6302,125.7254,64993.0
2022-06-07 15:40:00,145.32,145.85,145.26,145.65,103216.0,125.7514,126.21,125.6994,126.0369,103216.0
2022-06-07 15:50:00,145.66,146.26,145.45,146.06,465263.0,126.0456,126.5648,125.8639,126.3917,465263.0
2022-06-08 09:30:00,147.0,147.38,145.19,145.37,120150.0,127.2051,127.534,125.6389,125.7946,120150.0
2022-06-08 09:40:00,145.33,146.19,145.29,145.81,38423.0,125.76,126.5042,125.7254,126.1754,38423.0
2022-06-08 09:50:00,145.72,146.06,145.3,145.88,29481.0,126.0975,126.3917,125.7341,126.2359,29481.0
2022-06-08 10:00:00,145.88,145.92,145.37,145.48,34846.0,126.2359,126.2706,125.7946,125.8898,34846.0
2022-06-08 10:10:00,145.44,145.55,145.1,145.42,36003.0,125.8552,125.9504,125.561,125.8379,36003.0
2022-06-08 10:20:00,145.5,146.01,145.47,145.9,22708.0,125.9071,126.3484,125.8812,126.2533,22708.0
2022-06-08 10:30:00,145.86,146.52,145.83,146.15,31878.0,126.2186,126.7898,126.1927,126.4696,31878.0
2022-06-08 10:40:00,146.21,146.49,145.98,146.43,28226.0,126.5215,126.7638,126.3225,126.7119,28226.0
2022-06-08 10:50:00,146.44,146.7,146.13,146.41,33524.0,126.7205,126.9455,126.4523,126.6946,33524.0
2022-06-08 11:00:00,146.31,146.36,146.11,146.32,54908.0,126.608,126.6513,126.435,126.6167,54908.0
2022-06-08 11:10:00,146.33,146.59,146.26,146.39,34445.0,126.6254,126.8503,126.5648,126.6773,34445.0
2022-06-08 11:20:00,146.35,146.64,146.25,146.44,15063.0,126.6427,126.8936,126.5561,126.7205,15063.0
2022-06-08 11:30:00,146.46,146.9,146.4,146.85,28453.0,126.7378,127.1186,126.6859,127.0753,28453.0
2022-06-08 11:40:00,146.84,147.24,146.81,147.12,38547.0,127.0667,127.4128,127.0407,127.309,38547.0
2022-06-08 11:50:00,147.08,147.36,147.08,147.3,40530.0,127.2744,127.5167,127.2744,127.4647,40530.0
2022-06-08 12:00:00,147.31,147.71,147.31,147.49,49666.0,127.4734,127.8195,127.4734,127.6291,49666.0
2022-06-08 12:10:00,147.52,147.99,147.52,147.79,44132.0,127.6551,128.0618,127.6551,127.8887,44132.0
2022-06-08 12:20:00,147.76,147.77,147.42,147.63,45011.0,127.8628,127.8714,127.5686,127.7503,45011.0
2022-06-08 12:30:00,147.64,147.72,146.93,147.02,59695.0,127.7589,127.8282,127.1446,127.2224,59695.0
2022-06-08 12:40:00,147.0,147.02,146.51,146.98,58554.0,127.2051,127.2224,126.7811,127.1878,58554.0
2022-06-08 12:50:00,146.97,147.26,146.88,147.24,31116.0,127.1792,127.4301,127.1013,127.4128,31116.0
2022-06-08 13:00:00,147.23,147.75,146.89,147.72,22052.0,127.4042,127.8541,127.1099,127.8282,22052.0
2022-06-08 13:10:00,147.74,147.82,147.38,147.39,134394.0,127.8455,127.9147,127.534,127.5426,134394.0
2022-06-08 13:20:00,147.34,147.36,146.07,146.11,148339.0,127.4993,127.5167,126.4004,126.435,148339.0
2022-06-08 13:30:00,146.12,146.2,145.38,145.43,65837.0,126.4436,126.5129,125.8033,125.8465,65837.0
2022-06-08 13:40:00,145.41,146.1,145.35,145.99,43010.0,125.8292,126.4263,125.7773,126.3311,43010.0
2022-06-08 13:50:00,146.0,146.08,145.38,145.39,30819.0,126.3398,126.409,125.8033,125.8119,30819.0
2022-06-08 14:00:00,145.4,145.82,145.33,145.8,35324.0,125.8206,126.184,125.76,126.1667,35324.0
2022-06-08 14:10:00,145.81,146.06,145.76,146.0,60894.0,126.1754,126.3917,126.1321,126.3398,60894.0
2022-06-08 14:20:00,146.0,146.12,145.38,145.49,31757.0,126.3398,126.4436,125.8033,125.8985,31757.0
2022-06-08 14:30:00,145.52,145.64,144.97,145.0,82442.0,125.9244,126.0283,125.4485,125.4744,82442.0
2022-06-08 14:40:00,144.98,145.35,144.95,145.11,22149.0,125.4571,125.7773,125.4312,125.5696,22149.0
2022-06-08 14:50:00,145.09,145.35,145.08,145.22,29869.0,125.5523,125.7773,125.5437,125.6648,29869.0
2022-06-08 15:00:00,145.21,145.57,145.17,145.27,23236.0,125.6562,125.9677,125.6216,125.7081,23236.0
2022-06-08 15:10:00,145.27,145.74,145.26,145.49,77989.0,125.7081,126.1148,125.6994,125.8985,77989.0
2022-06-08 15:20:00,145.46,146.01,145.46,145.81,26072.0,125.8725,126.3484,125.8725,126.1754,26072.0
2022-06-08 15:30:00,145.82,146.34,145.65,146.32,60174.0,126.184,126.634,126.0369,126.6167,60174.0
2022-06-08 15:40:00,146.31,146.37,145.77,145.78,43038.0,126.608,126.66,126.1408,126.1494,43038.0
2022-06-08 15:50:00,145.79,146.24,145.69,145.75,167703.0,126.1581,126.5475,126.0715,126.1235,167703.0
2022-06-09 09:30:00,145.02,145.38,144.18,144.99,97267.0,125.4918,125.8033,124.7649,125.4658,97267.0
2022-06-09 09:40:00,145.08,145.31,143.52,143.93,54072.0,125.5437,125.7427,124.1937,124.5485,54072.0
2022-06-09 09:50:00,144.05,144.97,143.96,144.97,30543.0,124.6524,125.4485,124.5745,125.4485,30543.0
2022-06-09 10:00:00,144.79,145.15,144.7,144.92,27788.0,125.2927,125.6042,125.2148,125.4052,27788.0
2022-06-09 10:10:00,144.82,146.23,144.56,146.23,33881.0,125.3187,126.5388,125.0937,126.5388,33881.0
2022-06-09 10:20:00,146.1,146.1,145.31,145.84,40401.0,126.4263,126.4263,125.7427,126.2013,40401.0
2022-06-09 10:30:00,145.87,145.93,145.24,145.56,48878.0,126.2273,126.2792,125.6821,125.959,48878.0
2022-06-09 10:40:00,145.54,145.55,144.94,145.16,69899.0,125.9417,125.9504,125.4225,125.6129,69899.0
2022-06-09 10:50:00,145.12,145.25,144.76,145.03,23321.0,125.5783,125.6908,125.2668,125.5004,23321.0
2022-06-09 11:00:00,145.02,145.05,144.43,144.75,28489.0,125.4918,125.5177,124.9812,125.2581,28489.0
2022-06-09 11:10:00,144.83,145.09,144.59,144.64,44833.0,125.3273,125.5523,125.1197,125.1629,44833.0
2022-06-09 11:20:00,144.63,144.69,144.35,144.36,14638.0,125.1543,125.2062,124.912,124.9206,14638.0
2022-06-09 11:30:00,144.38,144.67,144.12,144.63,27334.0,124.9379,125.1889,124.7129,125.1543,27334.0
2022-06-09 11:40:00,144.63,144.91,144.3,144.33,18686.0,125.1543,125.3966,124.8687,124.8947,18686.0
2022-06-09 11:50:00,144.23,144.94,144.23,144.88,16848.0,124.8081,125.4225,124.8081,125.3706,16848.0
2022-06-09 12:00:00,144.91,145.11,144.78,144.78,14546.0,125.3966,125.5696,125.2841,125.2841,14546.0
2022-06-09 12:10:00,144.87,144.87,144.0,144.0,24841.0,125.362,125.362,124.6091,124.6091,24841.0
2022-06-09 12:20:00,144.06,144.86,144.05,144.8,13876.0,124.661,125.3533,124.6524,125.3014,13876.0
2022-06-09 12:30:00,144.71,144.83,144.57,144.69,16614.0,125.2235,125.3273,125.1024,125.2062,16614.0
2022-06-09 12:40:00,144.71,145.05,144.64,144.89,23626.0,125.2235,125.5177,125.1629,125.3793,23626.0
2022-06-09 12:50:00,144.9,145.39,144.87,145.33,32039.0,125.3879,125.8119,125.362,125.76,32039.0
2022-06-09 13:00:00,145.32,145.45,145.14,145.25,7651.0,125.7514,125.8639,125.5956,125.6908,7651.0
2022-06-09 13:10:00,145.32,145.39,145.2,145.33,8016.0,125.7514,125.8119,125.6475,125.76,8016.0
2022-06-09 13:20:00,145.35,145.35,145.03,145.12,12086.0,125.7773,125.7773,125.5004,125.5783,12086.0
2022-06-09 13:30:00,145.07,145.08,144.75,144.9,13870.0,125.535,125.5437,125.2581,125.3879,13870.0
2022-06-09 13:40:00,144.93,144.97,144.74,144.87,25358.0,125.4139,125.4485,125.2495,125.362,25358.0
2022-06-09 13:50:00,144.9,145.39,144.89,145.39,16718.0,125.3879,125.8119,125.3793,125.8119,16718.0
2022-06-09 14:00:00,145.37,145.44,145.06,145.29,28556.0,125.7946,125.8552,125.5264,125.7254,28556.0
2022-06-09 14:10:00,145.31,145.55,145.01,145.13,26799.0,125.7427,125.9504,125.4831,125.5869,26799.0
2022-06-09 14:20:00,145.17,145.29,144.87,145.26,18499.0,125.6216,125.7254,125.362,125.6994,18499.0
2022-06-09 14:30:00,145.2,145.2,144.8,145.08,18191.0,125.6475,125.6475,125.3014,125.5437,18191.0
2022-06-09 14:40:00,145.14,145.17,144.76,145.07,18098.0,125.5956,125.6216,125.2668,125.535,18098.0
2022-06-09 14:50:00,145.08,145.21,144.85,144.85,16719.0,125.5437,125.6562,125.3446,125.3446,16719.0
2022-06-09 15:00:00,144.81,144.89,144.33,144.33,26913.0,125.31,125.3793,124.8947,124.8947,26913.0
2022-06-09 15:10:00,144.36,144.45,144.12,144.38,20819.0,124.9206,124.9985,124.7129,124.9379,20819.0
2022-06-09 15:20:00,144.44,144.44,144.06,144.11,47272.0,124.9899,124.9899,124.661,124.7043,47272.0
2022-06-09 15:30:00,144.11,144.21,143.86,144.13,74394.0,124.7043,124.7908,124.488,124.7216,74394.0
2022-06-09 15:40:00,144.12,144.13,143.17,143.32,91174.0,124.7129,124.7216,123.8909,124.0207,91174.0
2022-06-09 15:50:00,143.26,143.42,142.24,142.55,375037.0,123.9688,124.1072,123.0861,123.3544,375037.0
2022-06-10 09:30:00,141.8,142.23,140.93,141.83,132291.0,122.7054,123.0775,121.9525,122.7313,132291.0
2022-06-10 09:40:00,141.77,142.79,141.72,142.61,131798.0,122.6794,123.562,122.6361,123.4063,131798.0
2022-06-10 09:50:00,142.55,144.89,142.54,144.74,90982.0,123.3544,125.3793,123.3457,125.2495,90982.0
2022-06-10 10:00:00,144.74,144.82,142.87,142.87,89007.0,125.2495,125.3187,123.6313,123.6313,89007.0
2022-06-10 10:10:00,142.83,143.16,142.3,142.36,81422.0,123.5967,123.8822,123.138,123.1899,81422.0
2022-06-10 10:20:00,142.47,142.99,142.12,142.59,130294.0,123.2851,123.7351,122.9823,123.389,130294.0
2022-06-10 10:30:00,142.52,142.96,142.28,142.51,84570.0,123.3284,123.7092,123.1207,123.3197,84570.0
2022-06-10 10:40:00,142.49,142.55,141.69,142.53,117930.0,123.3024,123.3544,122.6102,123.3371,117930.0
2022-06-10 10:50:00,142.54,142.69,142.17,142.22,130949.0,123.3457,123.4755,123.0255,123.0688,130949.0
2022-06-10 11:00:00,142.17,142.2,140.79,141.0,177816.0,123.0255,123.0515,121.8314,122.0131,177816.0
2022-06-10 11:10:00,140.97,141.82,140.93,141.58,64430.0,121.9871,122.7227,121.9525,122.515,64430.0
2022-06-10 11:20:00,141.69,142.15,141.58,142.15,67598.0,122.6102,123.0082,122.515,123.0082,67598.0
2022-06-10 11:30:00,142.09,142.57,141.39,141.41,77868.0,122.9563,123.3717,122.3506,122.3679,77868.0
2022-06-10 11:40:00,141.38,142.66,141.34,142.17,39482.0,122.3419,123.4495,122.3073,123.0255,39482.0
2022-06-10 11:50:00,142.14,142.57,142.13,142.41,114161.0,122.9996,123.3717,122.9909,123.2332,114161.0
2022-06-10 12:00:00,142.46,142.87,142.31,142.87,33371.0,123.2765,123.6313,123.1467,123.6313,33371.0
2022-06-10 12:10:00,142.81,142.86,141.84,142.58,47637.0,123.5794,123.6226,122.74,123.3803,47637.0
2022-06-10 12:20:00,142.56,142.89,142.13,142.13,43296.0,123.363,123.6486,122.9909,122.9909,43296.0
2022-06-10 12:30:00,142.16,142.36,141.99,142.16,63954.0,123.0169,123.1899,122.8698,123.0169,63954.0
2022-06-10 12:40:00,142.17,142.39,141.87,142.3,75049.0,123.0255,123.2159,122.7659,123.138,75049.0
2022-06-10 12:50:00,142.24,142.24,141.32,141.74,66122.0,123.0861,123.0861,122.29,122.6534,66122.0
2022-06-10 13:00:00,141.73,142.03,141.36,141.97,48161.0,122.6448,122.9044,122.3246,122.8525,48161.0
2022-06-10 13:10:00,141.93,142.26,141.75,142.16,31816.0,122.8179,123.1034,122.6621,123.0169,31816.0
2022-06-10 13:20:00,142.09,142.78,141.93,142.7,36281.0,122.9563,123.5534,122.8179,123.4842,36281.0
2022-06-10 13:30:00,142.66,143.07,142.42,143.07,45474.0,123.4495,123.8043,123.2419,123.8043,45474.0
2022-06-10 13:40:00,143.04,143.22,142.84,143.14,91163.0,123.7784,123.9341,123.6053,123.8649,91163.0
2022-06-10 13:50:00,143.16,143.33,142.69,143.26,87375.0,123.8822,124.0293,123.4755,123.9688,87375.0
2022-06-10 14:00:00,143.22,143.41,142.74,143.39,120360.0,123.9341,124.0986,123.5188,124.0812,120360.0
2022-06-10 14:10:00,143.43,143.61,143.06,143.56,115084.0,124.1159,124.2716,123.7957,124.2284,115084.0
2022-06-10 14:20:00,143.61,144.11,143.53,143.68,45608.0,124.2716,124.7043,124.2024,124.3322,45608.0
2022-06-10 14:30:00,143.64,144.1,143.64,143.91,45717.0,124.2976,124.6956,124.2976,124.5312,45717.0
2022-06-10 14:40:00,143.85,144.28,143.59,144.21,90356.0,124.4793,124.8514,124.2543,124.7908,90356.0
2022-06-10 14:50:00,144.21,144.46,143.86,144.4,55031.0,124.7908,125.0072,124.488,124.9552,55031.0
2022-06-10 15:00:00,144.33,145.05,144.06,144.87,72574.0,124.8947,125.5177,124.661,125.362,72574.0
2022-06-10 15:10:00,144.93,145.28,144.92,145.1,45836.0,125.4139,125.7167,125.4052,125.561,45836.0
2022-06-10 15:20:00,145.16,145.8,144.85,145.44,59785.0,125.6129,126.1667,125.3446,125.8552,59785.0
2022-06-10 15:30:00,145.37,145.44,144.91,145.39,51124.0,125.7946,125.8552,125.3966,125.8119,51124.0
2022-06-10 15:40:00,145.4,145.65,144.81,144.95,132909.0,125.8206,126.0369,125.31,125.4312,132909.0
2022-06-10 15:50:00,144.94,145.18,143.93,143.98,391089.0,125.4225,125.6302,124.5485,124.5918,391089.0
2022-06-13 09:30:00,138.19,139.57,135.22,135.4,219429.0,119.5815,120.7756,117.0114,117.1672,219429.0
2022-06-13 09:40:00,135.45,135.6,133.5,134.08,142605.0,117.2104,117.3402,115.523,116.0249,142605.0
2022-06-13 09:50:00,134.12,134.69,133.93,134.27,119391.0,116.0595,116.5528,115.8951,116.1893,119391.0
2022-06-13 10:00:00,134.27,134.46,133.43,133.87,125938.0,116.1893,116.3538,115.4625,115.8432,125938.0
2022-06-13 10:10:00,133.81,134.05,131.91,131.95,117773.0,115.7913,115.999,114.1471,114.1817,117773.0
2022-06-13 10:20:00,131.91,132.05,131.01,131.09,111714.0,114.1471,114.2683,113.3683,113.4376,111714.0
2022-06-13 10:30:00,131.07,131.75,130.9,131.52,84904.0,113.4202,114.0087,113.2731,113.8097,84904.0
2022-06-13 10:40:00,131.48,131.56,130.3,130.39,108479.0,113.775,113.8443,112.7539,112.8318,108479.0
2022-06-13 10:50:00,130.35,131.64,130.15,131.42,73422.0,112.7972,113.9135,112.6241,113.7231,73422.0
2022-06-13 11:00:00,131.47,131.79,130.9,131.05,64983.0,113.7664,114.0433,113.2731,113.4029,64983.0
2022-06-13 11:10:00,130.97,132.48,130.93,132.47,82363.0,113.3337,114.6404,113.2991,114.6317,82363.0
2022-06-13 11:20:00,132.46,133.31,132.42,133.02,106737.0,114.6231,115.3586,114.5885,115.1077,106737.0
2022-06-13 11:30:00,133.03,133.24,132.22,132.72,52413.0,115.1163,115.298,114.4154,114.8481,52413.0
2022-06-13 11:40:00,132.74,134.31,132.64,134.26,94432.0,114.8654,116.224,114.7788,116.1807,94432.0
2022-06-13 11:50:00,134.4,135.0,133.66,134.82,112799.0,116.3018,116.821,115.6615,116.6653,112799.0
2022-06-13 12:00:00,134.81,134.88,133.95,134.34,80237.0,116.6566,116.7172,115.9124,116.2499,80237.0
2022-06-13 12:10:00,134.29,135.18,134.13,134.83,55086.0,116.2066,116.9768,116.0682,116.6739,55086.0
2022-06-13 12:20:00,134.87,135.16,134.54,134.87,63460.0,116.7085,116.9595,116.423,116.7085,63460.0
2022-06-13 12:30:00,134.79,136.23,134.47,135.86,86263.0,116.6393,117.8854,116.3624,117.5652,86263.0
2022-06-13 12:40:00,135.88,135.9,134.51,134.58,65619.0,117.5825,117.5998,116.397,116.4576,65619.0
2022-06-13 12:50:00,134.55,134.85,134.19,134.32,44589.0,116.4316,116.6912,116.1201,116.2326,44589.0
2022-06-13 13:00:00,134.3,134.4,133.95,134.27,45088.0,116.2153,116.3018,115.9124,116.1893,45088.0
2022-06-13 13:10:00,134.26,134.26,133.7,133.79,46946.0,116.1807,116.1807,115.6961,115.774,46946.0
2022-06-13 13:20:00,133.78,133.92,133.56,133.65,70000.0,115.7653,115.8865,115.5749,115.6528,70000.0
2022-06-13 13:30:00,133.62,134.46,133.48,134.42,43687.0,115.6269,116.3538,115.5057,116.3191,43687.0
2022-06-13 13:40:00,134.42,135.56,134.4,135.56,50274.0,116.3191,117.3056,116.3018,117.3056,50274.0
2022-06-13 13:50:00,135.51,135.71,135.2,135.35,48531.0,117.2624,117.4354,116.9941,117.1239,48531.0
2022-06-13 14:00:00,135.34,135.34,134.54,134.83,61433.0,117.1153,117.1153,116.423,116.6739,61433.0
2022-06-13 14:10:00,134.85,135.16,134.58,135.09,55038.0,116.6912,116.9595,116.4576,116.8989,55038.0
2022-06-13 14:20:00,135.12,135.23,134.33,134.5,38423.0,116.9249,117.0201,116.2413,116.3884,38423.0
2022-06-13 14:30:00,134.49,134.95,133.84,134.78,72820.0,116.3797,116.7778,115.8172,116.6307,72820.0
2022-06-13 14:40:00,134.86,135.16,134.41,134.56,35877.0,116.6999,116.9595,116.3105,116.4403,35877.0
2022-06-13 14:50:00,134.57,134.59,134.28,134.4,61535.0,116.4489,116.4662,116.198,116.3018,61535.0
2022-06-13 15:00:00,134.33,134.48,133.87,134.02,55122.0,116.2413,116.3711,115.8432,115.973,55122.0
2022-06-13 15:10:00,134.03,134.88,133.7,134.18,93436.0,115.9817,116.7172,115.6961,116.1115,93436.0
2022-06-13 15:20:00,134.14,134.35,133.24,133.29,61015.0,116.0768,116.2586,115.298,115.3413,61015.0
2022-06-13 15:30:00,133.25,133.34,132.72,132.9,85502.0,115.3067,115.3846,114.8481,115.0038,85502.0
2022-06-13 15:40:00,132.92,132.92,132.04,132.45,114117.0,115.0211,115.0211,114.2596,114.6144,114117.0
2022-06-13 15:50:00,132.5,132.9,131.96,132.73,297488.0,114.6577,115.0038,114.1904,114.8567,297488.0
2022-06-14 09:30:00,134.36,135.59,132.18,133.01,190552.0,117.8616,118.9406,115.9493,116.6774,190552.0
2022-06-14 09:40:00,133.02,134.12,132.3,133.86,72854.0,116.6862,117.6511,116.0546,117.423,72854.0
2022-06-14 09:50:00,133.86,135.63,133.52,135.3,61063.0,117.423,118.9757,117.1248,118.6862,61063.0
2022-06-14 10:00:00,135.25,136.11,134.7,135.79,60022.0,118.6423,119.3967,118.1599,119.116,60022.0
2022-06-14 10:10:00,135.77,136.08,134.69,134.76,85637.0,119.0985,119.3704,118.1511,118.2125,85637.0
2022-06-14 10:20:00,134.77,135.14,134.35,134.65,89684.0,118.2213,118.5458,117.8528,118.116,89684.0
2022-06-14 10:30:00,134.65,134.82,134.16,134.41,70253.0,118.116,118.2651,117.6862,117.9055,70253.0
2022-06-14 10:40:00,134.35,134.43,133.7,134.42,91564.0,117.8528,117.923,117.2827,117.9143,91564.0
2022-06-14 10:50:00,134.4,135.05,134.32,134.79,45788.0,117.8967,118.4669,117.8265,118.2388,45788.0
2022-06-14 11:00:00,134.78,135.39,134.51,134.51,34878.0,118.23,118.7651,117.9932,117.9932,34878.0
2022-06-14 11:10:00,134.49,134.56,133.86,133.88,34790.0,117.9757,118.0371,117.423,117.4406,34790.0
2022-06-14 11:20:00,133.86,134.41,133.5,134.13,29236.0,117.423,117.9055,117.1072,117.6599,29236.0
2022-06-14 11:30:00,134.04,134.14,133.64,133.64,22512.0,117.5809,117.6686,117.23,117.23,22512.0
2022-06-14 11:40:00,133.67,134.11,133.47,133.58,61046.0,117.2563,117.6423,117.0809,117.1774,61046.0
2022-06-14 11:50:00,133.53,134.08,133.42,134.03,23094.0,117.1335,117.616,117.037,117.5721,23094.0
2022-06-14 12:00:00,134.02,134.02,133.04,133.32,27597.0,117.5634,117.5634,116.7037,116.9493,27597.0
2022-06-14 12:10:00,133.27,133.96,133.16,133.87,22577.0,116.9055,117.5107,116.809,117.4318,22577.0
2022-06-14 12:20:00,134.0,134.24,133.11,133.26,39214.0,117.5458,117.7564,116.7651,116.8967,39214.0
2022-06-14 12:30:00,133.22,133.23,132.44,132.56,27617.0,116.8616,116.8704,116.1774,116.2826,27617.0
2022-06-14 12:40:00,132.59,132.75,132.24,132.25,23638.0,116.309,116.4493,116.0019,116.0107,23638.0
2022-06-14 12:50:00,132.17,133.0,132.01,132.72,47608.0,115.9405,116.6686,115.8002,116.423,47608.0
2022-06-14 13:00:00,132.65,132.84,132.38,132.4,46451.0,116.3616,116.5283,116.1247,116.1423,46451.0
2022-06-14 13:10:00,132.39,132.39,131.47,132.09,67032.0,116.1335,116.1335,115.3265,115.8704,67032.0
2022-06-14 13:20:00,132.06,132.2,131.08,131.15,31255.0,115.844,115.9669,114.9844,115.0458,31255.0
2022-06-14 13:30:00,131.12,131.39,130.48,130.75,38016.0,115.0195,115.2563,114.4581,114.6949,38016.0
2022-06-14 13:40:00,130.69,130.77,130.2,130.38,36242.0,114.6423,114.7124,114.2124,114.3703,36242.0
2022-06-14 13:50:00,130.34,131.65,130.31,131.31,27379.0,114.3352,115.4844,114.3089,115.1861,27379.0
2022-06-14 14:00:00,131.42,131.97,131.4,131.73,22878.0,115.2826,115.7651,115.2651,115.5546,22878.0
2022-06-14 14:10:00,131.73,131.73,130.69,131.24,45704.0,115.5546,115.5546,114.6423,115.1247,45704.0
2022-06-14 14:20:00,131.24,131.48,130.34,130.43,32847.0,115.1247,115.3353,114.3352,114.4142,32847.0
2022-06-14 14:30:00,130.41,130.51,129.83,130.39,78108.0,114.3966,114.4844,113.8879,114.3791,78108.0
2022-06-14 14:40:00,130.39,130.39,129.9,130.0,26628.0,114.3791,114.3791,113.9493,114.037,26628.0
2022-06-14 14:50:00,130.01,130.34,129.78,130.31,35693.0,114.0458,114.3352,113.844,114.3089,35693.0
2022-06-14 15:00:00,130.32,130.6,130.01,130.07,50367.0,114.3177,114.5633,114.0458,114.0984,50367.0
2022-06-14 15:10:00,130.04,130.06,129.06,129.33,61852.0,114.0721,114.0896,113.2124,113.4493,61852.0
2022-06-14 15:20:00,129.29,130.12,129.29,130.1,46890.0,113.4142,114.1423,113.4142,114.1247,46890.0
2022-06-14 15:30:00,130.13,131.39,130.11,131.3,66599.0,114.151,115.2563,114.1335,115.1774,66599.0
2022-06-14 15:40:00,131.28,131.78,131.17,131.77,84981.0,115.1598,115.5984,115.0633,115.5897,84981.0
2022-06-14 15:50:00,131.75,131.83,131.15,131.31,309283.0,115.5721,115.6423,115.0458,115.1861,309283.0
2022-06-15 09:30:00,130.05,130.31,128.85,129.32,161247.0,114.0809,114.3089,113.0282,113.4405,161247.0
2022-06-15 09:40:00,129.36,129.52,128.69,129.33,81678.0,113.4756,113.6159,112.8879,113.4493,81678.0
2022-06-15 09:50:00,129.44,130.45,128.77,130.35,39715.0,113.5458,114.4317,112.958,114.344,39715.0
2022-06-15 10:00:00,130.43,131.02,130.0,130.23,51151.0,114.4142,114.9317,114.037,114.2388,51151.0
2022-06-15 10:10:00,130.27,130.49,129.51,129.53,47483.0,114.2738,114.4668,113.6072,113.6247,47483.0
2022-06-15 10:20:00,129.58,130.04,129.23,129.98,46296.0,113.6686,114.0721,113.3615,114.0195,46296.0
2022-06-15 10:30:00,129.91,130.21,129.37,129.37,26291.0,113.958,114.2212,113.4844,113.4844,26291.0
2022-06-15 10:40:00,129.44,129.53,128.85,128.85,31336.0,113.5458,113.6247,113.0282,113.0282,31336.0
2022-06-15 10:50:00,128.99,129.0,127.93,128.47,44392.0,113.151,113.1598,112.2212,112.6949,44392.0
2022-06-15 11:00:00,128.47,128.57,128.02,128.23,43703.0,112.6949,112.7826,112.3001,112.4843,43703.0
2022-06-15 11:10:00,128.17,128.75,128.05,128.51,26862.0,112.4317,112.9405,112.3264,112.73,26862.0
2022-06-15 11:20:00,128.53,128.62,128.27,128.41,36872.0,112.7475,112.8264,112.5194,112.6422,36872.0
2022-06-15 11:30:00,128.39,128.75,128.28,128.7,20760.0,112.6247,112.9405,112.5282,112.8966,20760.0
2022-06-15 11:40:00,128.64,129.17,128.6,129.05,18418.0,112.844,113.3089,112.8089,113.2036,18418.0
2022-06-15 11:50:00,129.02,129.38,128.95,129.24,20160.0,113.1773,113.4931,113.1159,113.3703,20160.0
2022-06-15 12:00:00,129.25,129.68,129.24,129.38,13562.0,113.3791,113.7563,113.3703,113.4931,13562.0
2022-06-15 12:10:00,129.41,129.75,129.31,129.41,15367.0,113.5194,113.8177,113.4317,113.5194,15367.0
2022-06-15 12:20:00,129.38,129.49,129.17,129.48,27462.0,113.4931,113.5896,113.3089,113.5808,27462.0
2022-06-15 12:30:00,129.47,130.11,129.37,129.97,46292.0,113.5721,114.1335,113.4844,114.0107,46292.0
2022-06-15 12:40:00,129.97,130.0,129.44,129.74,25430.0,114.0107,114.037,113.5458,113.8089,25430.0
2022-06-15 12:50:00,129.67,129.71,129.22,129.28,31068.0,113.7475,113.7826,113.3528,113.4054,31068.0
2022-06-15 13:00:00,129.26,129.34,128.66,128.78,26021.0,113.3879,113.458,112.8615,112.9668,26021.0
2022-06-15 13:10:00,128.78,128.9,128.52,128.56,25061.0,112.9668,113.0721,112.7387,112.7738,25061.0
2022-06-15 13:20:00,128.56,129.0,128.45,128.81,21554.0,112.7738,113.1598,112.6773,112.9931,21554.0
2022-06-15 13:30:00,128.85,128.87,128.28,128.51,48377.0,113.0282,113.0457,112.5282,112.73,48377.0
2022-06-15 13:40:00,128.6,128.63,127.78,127.82,30704.0,112.8089,112.8352,112.0896,112.1247,30704.0
2022-06-15 13:50:00,127.77,129.01,127.69,128.7,29786.0,112.0808,113.1686,112.0106,112.8966,29786.0
2022-06-15 14:00:00,128.52,129.5,127.4,128.24,66137.0,112.7387,113.5984,111.7563,112.4931,66137.0
2022-06-15 14:10:00,128.3,128.34,127.38,127.46,58485.0,112.5457,112.5808,111.7387,111.8089,58485.0
2022-06-15 14:20:00,127.44,127.88,126.12,126.24,115755.0,111.7913,112.1773,110.6334,110.7387,115755.0
2022-06-15 14:30:00,126.13,127.56,125.0,127.23,135360.0,110.6422,111.8966,109.651,111.6071,135360.0
2022-06-15 14:40:00,126.98,128.96,126.82,127.9,142164.0,111.3878,113.1247,111.2475,112.1949,142164.0
2022-06-15 14:50:00,127.96,128.36,126.62,127.0,88366.0,112.2475,112.5984,111.072,111.4054,88366.0
2022-06-15 15:00:00,127.09,127.97,126.92,127.59,36391.0,111.4843,112.2563,111.3352,111.9229,36391.0
2022-06-15 15:10:00,127.62,127.82,127.07,127.49,45414.0,111.9492,112.1247,111.4668,111.8352,45414.0
2022-06-15 15:20:00,127.48,128.35,127.48,128.18,48853.0,111.8264,112.5896,111.8264,112.4405,48853.0
2022-06-15 15:30:00,128.1,128.87,127.92,128.43,66718.0,112.3703,113.0457,112.2124,112.6598,66718.0
2022-06-15 15:40:00,128.38,128.57,127.67,128.02,94573.0,112.6159,112.7826,111.9931,112.3001,94573.0
2022-06-15 15:50:00,128.08,128.13,127.25,127.46,188269.0,112.3528,112.3966,111.6247,111.8089,188269.0
2022-06-16 09:30:00,123.99,125.05,123.04,123.33,172148.0,108.765,109.6948,107.9316,108.186,172148.0
2022-06-16 09:40:00,123.46,123.65,122.39,122.61,105865.0,108.3001,108.4667,107.3614,107.5544,105865.0
2022-06-16 09:50:00,122.63,122.64,121.24,121.61,86442.0,107.572,107.5807,106.3527,106.6772,86442.0
2022-06-16 10:00:00,121.56,122.78,121.04,121.2,57713.0,106.6334,107.7036,106.1772,106.3176,57713.0
2022-06-16 10:10:00,121.16,121.25,120.28,120.89,85292.0,106.2825,106.3614,105.5105,106.0456,85292.0
2022-06-16 10:20:00,120.9,122.47,120.9,122.34,87624.0,106.0544,107.4316,106.0544,107.3176,87624.0
2022-06-16 10:30:00,122.34,122.95,122.01,122.66,124265.0,107.3176,107.8527,107.0281,107.5983,124265.0
2022-06-16 10:40:00,122.68,123.06,122.1,122.13,122699.0,107.6158,107.9492,107.1071,107.1334,122699.0
2022-06-16 10:50:00,122.1,122.23,121.2,121.48,83790.0,107.1071,107.2211,106.3176,106.5632,83790.0
2022-06-16 11:00:00,121.49,121.94,121.39,121.63,65343.0,106.572,106.9667,106.4842,106.6948,65343.0
2022-06-16 11:10:00,121.65,121.87,120.97,121.0,91430.0,106.7123,106.9053,106.1158,106.1421,91430.0
2022-06-16 11:20:00,121.06,121.87,120.91,121.51,90277.0,106.1948,106.9053,106.0632,106.5895,90277.0
2022-06-16 11:30:00,121.53,121.59,120.85,121.48,75679.0,106.607,106.6597,106.0105,106.5632,75679.0
2022-06-16 11:40:00,121.51,122.05,120.9,122.05,73083.0,106.5895,107.0632,106.0544,107.0632,73083.0
2022-06-16 11:50:00,122.11,122.32,121.83,122.1,54293.0,107.1158,107.3,106.8702,107.1071,54293.0
2022-06-16 12:00:00,122.07,122.19,121.43,121.62,105672.0,107.0807,107.186,106.5193,106.686,105672.0
2022-06-16 12:10:00,121.6,121.65,121.03,121.08,71099.0,106.6685,106.7123,106.1684,106.2123,71099.0
2022-06-16 12:20:00,121.05,121.14,120.32,121.14,118360.0,106.186,106.2649,105.5456,106.2649,118360.0
2022-06-16 12:30:00,121.1,121.66,120.84,121.2,45965.0,106.2298,106.7211,106.0018,106.3176,45965.0
2022-06-16 12:40:00,121.2,121.5,120.79,121.45,45140.0,106.3176,106.5807,105.9579,106.5369,45140.0
2022-06-16 12:50:00,121.43,121.89,121.33,121.46,97458.0,106.5193,106.9228,106.4316,106.5456,97458.0
2022-06-16 13:00:00,121.59,122.25,121.39,122.17,37669.0,106.6597,107.2386,106.4842,107.1685,37669.0
2022-06-16 13:10:00,122.17,122.17,121.49,121.5,59127.0,107.1685,107.1685,106.572,106.5807,59127.0
2022-06-16 13:20:00,121.52,121.86,121.17,121.63,35236.0,106.5983,106.8965,106.2913,106.6948,35236.0
2022-06-16 13:30:00,121.5,121.98,121.38,121.73,38744.0,106.5807,107.0018,106.4755,106.7825,38744.0
2022-06-16 13:40:00,121.69,121.69,120.73,120.89,44454.0,106.7474,106.7474,105.9053,106.0456,44454.0
2022-06-16 13:50:00,120.95,120.95,120.16,120.2,60332.0,106.0983,106.0983,105.4053,105.4404,60332.0
2022-06-16 14:00:00,120.2,120.26,119.5,119.75,78316.0,105.4404,105.493,104.8263,105.0456,78316.0
2022-06-16 14:10:00,119.7,119.84,119.37,119.57,62542.0,105.0018,105.1246,104.7123,104.8877,62542.0
2022-06-16 14:20:00,119.55,119.64,118.91,119.21,108954.0,104.8702,104.9491,104.3088,104.5719,108954.0
2022-06-16 14:30:00,119.21,119.46,119.09,119.44,70959.0,104.5719,104.7912,104.4667,104.7737,70959.0
2022-06-16 14:40:00,119.46,119.89,118.82,118.82,56194.0,104.7912,105.1684,104.2298,104.2298,56194.0
2022-06-16 14:50:00,118.87,119.08,118.56,118.97,53489.0,104.2737,104.4579,104.0017,104.3614,53489.0
2022-06-16 15:00:00,118.98,120.05,118.98,120.05,73543.0,104.3702,105.3088,104.3702,105.3088,73543.0
2022-06-16 15:10:00,120.1,120.23,119.14,119.42,55978.0,105.3526,105.4667,104.5105,104.7561,55978.0
2022-06-16 15:20:00,119.44,119.61,118.94,119.13,70575.0,104.7737,104.9228,104.3351,104.5017,70575.0
2022-06-16 15:30:00,119.09,119.75,118.75,119.66,75693.0,104.4667,105.0456,104.1684,104.9667,75693.0
2022-06-16 15:40:00,119.67,120.03,119.01,119.17,146017.0,104.9754,105.2912,104.3965,104.5368,146017.0
2022-06-16 15:50:00,119.16,119.6,119.09,119.56,327582.0,104.5281,104.914,104.4667,104.8789,327582.0
2022-06-17 09:30:00,118.8,119.2,116.47,116.62,869729.0,104.2123,104.5632,102.1684,102.3,869729.0
2022-06-17 09:40:00,116.71,118.51,116.71,118.31,63936.0,102.3789,103.9579,102.3789,103.7824,63936.0
2022-06-17 09:50:00,118.2,118.36,117.53,117.63,61114.0,103.6859,103.8263,103.0982,103.1859,61114.0
2022-06-17 10:00:00,117.65,117.71,116.54,116.62,69324.0,103.2035,103.2561,102.2298,102.3,69324.0
2022-06-17 10:10:00,116.69,116.76,114.69,114.81,103771.0,102.3614,102.4228,100.6069,100.7122,103771.0
2022-06-17 10:20:00,114.75,114.77,113.45,113.89,91420.0,100.6596,100.6771,99.5192,99.9052,91420.0
2022-06-17 10:30:00,113.88,114.23,113.13,113.57,148539.0,99.8964,100.2034,99.2385,99.6245,148539.0
2022-06-17 10:40:00,113.53,113.53,111.76,111.84,116409.0,99.5894,99.5894,98.0367,98.1069,116409.0
2022-06-17 10:50:00,111.84,111.84,110.76,111.67,126637.0,98.1069,98.1069,97.1595,97.9578,126637.0
2022-06-17 11:00:00,111.63,112.64,110.96,112.0,85246.0,97.9227,98.8087,97.335,98.2473,85246.0
2022-06-17 11:10:00,111.97,111.97,110.53,110.83,98460.0,98.2209,98.2209,96.9578,97.2209,98460.0
2022-06-17 11:20:00,110.95,110.97,109.8,110.46,121671.0,97.3262,97.3437,96.3174,96.8964,121671.0
2022-06-17 11:30:00,110.47,110.89,109.66,110.87,96588.0,96.9051,97.2736,96.1946,97.256,96588.0
2022-06-17 11:40:00,110.9,112.06,110.9,111.54,67907.0,97.2823,98.2999,97.2823,97.8437,67907.0
2022-06-17 11:50:00,111.51,111.68,110.88,111.23,150927.0,97.8174,97.9666,97.2648,97.5718,150927.0
2022-06-17 12:00:00,111.25,111.79,110.69,111.79,50069.0,97.5894,98.063,97.0981,98.063,50069.0
2022-06-17 12:10:00,111.77,112.15,111.33,111.57,63052.0,98.0455,98.3788,97.6595,97.8701,63052.0
2022-06-17 12:20:00,111.57,112.01,111.23,111.84,40128.0,97.8701,98.256,97.5718,98.1069,40128.0
2022-06-17 12:30:00,111.82,111.86,110.69,110.76,47623.0,98.0894,98.1244,97.0981,97.1595,47623.0
2022-06-17 12:40:00,110.83,111.0,110.06,110.5,89752.0,97.2209,97.37,96.5455,96.9314,89752.0
2022-06-17 12:50:00,110.5,110.73,109.56,110.1,53659.0,96.9314,97.1332,96.1069,96.5806,53659.0
2022-06-17 13:00:00,110.09,111.67,109.88,111.5,87504.0,96.5718,97.9578,96.3876,97.8087,87504.0
2022-06-17 13:10:00,111.44,111.6,110.92,111.53,39526.0,97.756,97.8964,97.2999,97.835,39526.0
2022-06-17 13:20:00,111.43,111.52,110.87,111.02,52619.0,97.7472,97.8262,97.256,97.3876,52619.0
2022-06-17 13:30:00,111.05,111.25,110.44,110.59,54117.0,97.4139,97.5894,96.8788,97.0104,54117.0
2022-06-17 13:40:00,110.57,111.37,110.54,110.9,39296.0,96.9928,97.6946,96.9665,97.2823,39296.0
2022-06-17 13:50:00,111.0,111.15,110.76,111.03,45222.0,97.37,97.5016,97.1595,97.3964,45222.0
2022-06-17 14:00:00,111.05,111.77,110.82,111.75,44301.0,97.4139,98.0455,97.2122,98.028,44301.0
2022-06-17 14:10:00,111.77,113.47,111.71,113.2,54167.0,98.0455,99.5368,97.9929,99.2999,54167.0
2022-06-17 14:20:00,113.19,113.37,112.82,112.82,66932.0,99.2911,99.449,98.9666,98.9666,66932.0
2022-06-17 14:30:00,112.78,112.91,112.49,112.91,48606.0,98.9315,99.0455,98.6771,99.0455,48606.0
2022-06-17 14:40:00,113.0,113.2,112.37,112.41,72751.0,99.1245,99.2999,98.5718,98.6069,72751.0
2022-06-17 14:50:00,112.31,112.95,112.21,112.94,99213.0,98.5192,99.0806,98.4315,99.0718,99213.0
2022-06-17 15:00:00,112.97,113.35,112.95,113.17,72067.0,99.0981,99.4315,99.0806,99.2736,72067.0
2022-06-17 15:10:00,113.2,113.21,112.26,112.73,147361.0,99.2999,99.3087,98.4753,98.8876,147361.0
2022-06-17 15:20:00,112.67,113.7,112.66,113.6,124130.0,98.835,99.7385,98.8262,99.6508,124130.0
2022-06-17 15:30:00,113.62,113.67,112.95,113.21,113969.0,99.6683,99.7122,99.0806,99.3087,113969.0
2022-06-17 15:40:00,113.2,113.3,112.81,112.95,154073.0,99.2999,99.3876,98.9578,99.0806,154073.0
2022-06-17 15:50:00,112.95,113.35,111.61,111.68,599302.0,99.0806,99.4315,97.9051,97.9666,599302.0
2022-06-21 09:30:00,114.55,115.69,114.51,115.22,236277.0,100.4841,101.4842,100.449,101.0719,236277.0
2022-06-21 09:40:00,115.2,116.12,114.78,115.8,74929.0,101.0543,101.8614,100.6859,101.5806,74929.0
2022-06-21 09:50:00,115.83,116.72,115.83,116.16,92962.0,101.607,102.3877,101.607,101.8964,92962.0
2022-06-21 10:00:00,116.13,117.46,115.99,117.04,67671.0,101.8701,103.0368,101.7473,102.6684,67671.0
2022-06-21 10:10:00,117.07,117.41,116.61,116.61,97969.0,102.6947,102.993,102.2912,102.2912,97969.0
2022-06-21 10:20:00,116.64,117.34,116.5,116.98,77449.0,102.3175,102.9315,102.1947,102.6158,77449.0
2022-06-21 10:30:00,116.98,117.5,116.79,117.01,53847.0,102.6158,103.0719,102.4491,102.6421,53847.0
2022-06-21 10:40:00,117.01,117.43,116.83,117.42,51402.0,102.6421,103.0105,102.4842,103.0017,51402.0
2022-06-21 10:50:00,117.42,117.72,117.05,117.36,67557.0,103.0017,103.2649,102.6772,102.9491,67557.0
2022-06-21 11:00:00,117.38,117.49,116.76,117.05,99481.0,102.9666,103.0631,102.4228,102.6772,99481.0
2022-06-21 11:10:00,117.11,117.13,116.5,116.89,58829.0,102.7298,102.7473,102.1947,102.5368,58829.0
2022-06-21 11:20:00,116.93,117.09,116.26,116.26,36859.0,102.5719,102.7122,101.9842,101.9842,36859.0
2022-06-21 11:30:00,116.26,116.45,115.66,115.78,48216.0,101.9842,102.1508,101.4578,101.5631,48216.0
2022-06-21 11:40:00,115.73,115.93,114.86,115.04,79229.0,101.5192,101.6947,100.7561,100.914,79229.0
2022-06-21 11:50:00,115.07,115.31,114.79,115.14,63097.0,100.9403,101.1508,100.6947,101.0017,63097.0
2022-06-21 12:00:00,115.17,115.42,114.98,115.08,38242.0,101.028,101.2473,100.8613,100.9491,38242.0
2022-06-21 12:10:00,115.07,115.62,114.92,115.62,29125.0,100.9403,101.4227,100.8087,101.4227,29125.0
2022-06-21 12:20:00,115.65,116.5,115.65,116.47,26691.0,101.4491,102.1947,101.4491,102.1684,26691.0
2022-06-21 12:30:00,116.5,117.0,116.33,116.91,40105.0,102.1947,102.6333,102.0456,102.5543,40105.0
2022-06-21 12:40:00,116.92,117.2,116.68,117.13,55565.0,102.5631,102.8087,102.3526,102.7473,55565.0
2022-06-21 12:50:00,117.11,117.74,117.11,117.72,54408.0,102.7298,103.2824,102.7298,103.2649,54408.0
2022-06-21 13:00:00,117.68,117.68,117.09,117.52,36316.0,103.2298,103.2298,102.7122,103.0894,36316.0
2022-06-21 13:10:00,117.53,117.53,117.18,117.47,31884.0,103.0982,103.0982,102.7912,103.0456,31884.0
2022-06-21 13:20:00,117.5,117.53,117.2,117.3,25893.0,103.0719,103.0982,102.8087,102.8965,25893.0
2022-06-21 13:30:00,117.39,117.67,117.2,117.26,28450.0,102.9754,103.221,102.8087,102.8614,28450.0
2022-06-21 13:40:00,117.28,117.31,116.94,116.96,30072.0,102.8789,102.9052,102.5807,102.5982,30072.0
2022-06-21 13:50:00,116.93,117.11,116.74,117.05,27851.0,102.5719,102.7298,102.4052,102.6772,27851.0
2022-06-21 14:00:00,117.05,117.52,116.78,117.27,56241.0,102.6772,103.0894,102.4403,102.8701,56241.0
2022-06-21 14:10:00,117.29,117.34,116.8,116.81,37136.0,102.8877,102.9315,102.4579,102.4666,37136.0
2022-06-21 14:20:00,116.77,117.05,116.6,117.04,34843.0,102.4315,102.6772,102.2824,102.6684,34843.0
2022-06-21 14:30:00,117.07,117.19,116.55,116.64,24039.0,102.6947,102.8,102.2386,102.3175,24039.0
2022-06-21 14:40:00,116.6,116.95,116.56,116.86,35739.0,102.2824,102.5894,102.2473,102.5105,35739.0
2022-06-21 14:50:00,116.86,117.61,116.85,117.54,35012.0,102.5105,103.1684,102.5017,103.107,35012.0
2022-06-21 15:00:00,117.56,117.97,117.52,117.89,30257.0,103.1245,103.4842,103.0894,103.414,30257.0
2022-06-21 15:10:00,117.93,118.09,117.64,118.01,41256.0,103.4491,103.5895,103.1947,103.5193,41256.0
2022-06-21 15:20:00,118.0,118.29,117.91,118.29,42861.0,103.5105,103.7649,103.4316,103.7649,42861.0
2022-06-21 15:30:00,118.27,118.38,117.97,118.32,69112.0,103.7473,103.8438,103.4842,103.7912,69112.0
2022-06-21 15:40:00,118.33,118.36,117.72,118.01,77724.0,103.8,103.8263,103.2649,103.5193,77724.0
2022-06-21 15:50:00,118.03,118.22,117.48,117.63,233573.0,103.5368,103.7035,103.0544,103.1859,233573.0
2022-06-22 09:30:00,110.81,112.2,110.05,110.74,191261.0,97.2034,98.4227,96.5367,97.142,191261.0
2022-06-22 09:40:00,110.72,111.14,109.8,110.22,69780.0,97.1244,97.4929,96.3174,96.6858,69780.0
2022-06-22 09:50:00,110.22,111.64,109.43,111.08,130159.0,96.6858,97.9315,95.9928,97.4402,130159.0
2022-06-22 10:00:00,111.08,112.4,110.85,112.16,104731.0,97.4402,98.5981,97.2385,98.3876,104731.0
2022-06-22 10:10:00,112.16,113.6,112.06,113.19,59100.0,98.3876,99.6508,98.2999,99.2911,59100.0
2022-06-22 10:20:00,113.21,114.04,112.95,113.66,132960.0,99.3087,100.0368,99.0806,99.7034,132960.0
2022-06-22 10:30:00,113.67,114.18,113.35,113.89,85441.0,99.7122,100.1596,99.4315,99.9052,85441.0
2022-06-22 10:40:00,113.92,113.94,112.67,112.73,76374.0,99.9315,99.949,98.835,98.8876,76374.0
2022-06-22 10:50:00,112.73,112.9,112.31,112.58,54642.0,98.8876,99.0367,98.5192,98.756,54642.0
2022-06-22 11:00:00,112.62,112.67,111.82,112.04,40665.0,98.7911,98.835,98.0894,98.2823,40665.0
2022-06-22 11:10:00,112.08,112.21,111.5,111.79,30365.0,98.3174,98.4315,97.8087,98.063,30365.0
2022-06-22 11:20:00,111.72,112.05,111.3,111.75,46721.0,98.0016,98.2911,97.6332,98.028,46721.0
2022-06-22 11:30:00,111.79,112.52,111.78,112.36,51795.0,98.063,98.7034,98.0543,98.5631,51795.0
2022-06-22 11:40:00,112.34,112.34,111.56,111.61,30003.0,98.5455,98.5455,97.8613,97.9051,30003.0
2022-06-22 11:50:00,111.69,111.69,110.86,110.89,48337.0,97.9753,97.9753,97.2472,97.2736,48337.0
2022-06-22 12:00:00,110.88,111.74,110.88,111.33,95932.0,97.2648,98.0192,97.2648,97.6595,95932.0
2022-06-22 12:10:00,111.38,111.76,111.29,111.29,20226.0,97.7034,98.0367,97.6244,97.6244,20226.0
2022-06-22 12:20:00,111.29,112.06,111.21,111.99,30991.0,97.6244,98.2999,97.5543,98.2385,30991.0
2022-06-22 12:30:00,111.83,112.09,111.61,111.61,33881.0,98.0981,98.3262,97.9051,97.9051,33881.0
2022-06-22 12:40:00,111.69,112.03,111.63,111.73,34599.0,97.9753,98.2736,97.9227,98.0104,34599.0
2022-06-22 12:50:00,111.77,111.78,111.21,111.5,23209.0,98.0455,98.0543,97.5543,97.8087,23209.0
2022-06-22 13:00:00,111.47,111.55,111.0,111.51,61734.0,97.7823,97.8525,97.37,97.8174,61734.0
2022-06-22 13:10:00,111.58,111.96,111.41,111.93,18026.0,97.8788,98.2122,97.7297,98.1859,18026.0
2022-06-22 13:20:00,111.96,112.72,111.96,112.31,82606.0,98.2122,98.8788,98.2122,98.5192,82606.0
2022-06-22 13:30:00,112.31,112.31,111.82,111.98,14642.0,98.5192,98.5192,98.0894,98.2297,14642.0
2022-06-22 13:40:00,111.96,112.68,111.93,112.65,63385.0,98.2122,98.8438,98.1859,98.8174,63385.0
2022-06-22 13:50:00,112.61,112.87,112.56,112.79,47855.0,98.7824,99.0104,98.7385,98.9403,47855.0
2022-06-22 14:00:00,112.78,113.01,112.41,113.01,74931.0,98.9315,99.1332,98.6069,99.1332,74931.0
2022-06-22 14:10:00,113.01,113.47,112.95,113.15,40859.0,99.1332,99.5368,99.0806,99.256,40859.0
2022-06-22 14:20:00,113.19,113.24,112.36,112.4,23553.0,99.2911,99.335,98.5631,98.5981,23553.0
2022-06-22 14:30:00,112.37,112.52,111.9,111.98,61380.0,98.5718,98.7034,98.1595,98.2297,61380.0
2022-06-22 14:40:00,111.92,111.95,111.46,111.67,33884.0,98.1771,98.2034,97.7736,97.9578,33884.0
2022-06-22 14:50:00,111.65,112.0,111.5,111.94,55209.0,97.9402,98.2473,97.8087,98.1946,55209.0
2022-06-22 15:00:00,111.97,111.97,111.57,111.65,28357.0,98.2209,98.2209,97.8701,97.9402,28357.0
2022-06-22 15:10:00,111.6,111.76,111.43,111.72,30441.0,97.8964,98.0367,97.7472,98.0016,30441.0
2022-06-22 15:20:00,111.74,112.03,111.62,111.71,40935.0,98.0192,98.2736,97.9139,97.9929,40935.0
2022-06-22 15:30:00,111.71,111.74,111.19,111.48,64089.0,97.9929,98.0192,97.5367,97.7911,64089.0
2022-06-22 15:40:00,111.47,111.88,111.37,111.52,75860.0,97.7823,98.142,97.6946,97.8262,75860.0
2022-06-22 15:50:00,111.49,111.83,110.74,110.78,287085.0,97.7999,98.0981,97.142,97.1771,287085.0
2022-06-23 09:30:00,111.95,112.48,111.03,111.88,105755.0,98.2034,98.6683,97.3964,98.142,105755.0
2022-06-23 09:40:00,111.77,112.0,110.12,110.12,65274.0,98.0455,98.2473,96.5981,96.5981,65274.0
2022-06-23 09:50:00,110.07,110.75,109.49,110.59,74270.0,96.5542,97.1507,96.0455,97.0104,74270.0
2022-06-23 10:00:00,110.59,110.83,109.71,109.89,61247.0,97.0104,97.2209,96.2385,96.3963,61247.0
2022-06-23 10:10:00,109.84,110.52,109.54,110.47,30194.0,96.3525,96.949,96.0893,96.9051,30194.0
2022-06-23 10:20:00,110.41,111.0,110.23,110.81,71357.0,96.8525,97.37,96.6946,97.2034,71357.0
2022-06-23 10:30:00,110.83,110.83,109.82,110.08,97866.0,97.2209,97.2209,96.3349,96.563,97866.0
2022-06-23 10:40:00,110.04,110.23,109.03,109.2,50311.0,96.5279,96.6946,95.6419,95.7911,50311.0
2022-06-23 10:50:00,109.17,109.36,108.83,109.02,53015.0,95.7648,95.9314,95.4665,95.6332,53015.0
2022-06-23 11:00:00,109.07,109.1,108.15,108.73,84340.0,95.677,95.7034,94.87,95.3788,84340.0
2022-06-23 11:10:00,108.71,108.75,107.49,107.51,62609.0,95.3612,95.3963,94.2911,94.3086,62609.0
2022-06-23 11:20:00,107.51,107.56,106.79,107.49,106777.0,94.3086,94.3525,93.677,94.2911,106777.0
2022-06-23 11:30:00,107.46,107.63,106.6,106.66,168263.0,94.2647,94.4139,93.5103,93.563,168263.0
2022-06-23 11:40:00,106.7,107.41,106.69,107.16,59905.0,93.5981,94.2209,93.5893,94.0016,59905.0
2022-06-23 11:50:00,107.12,107.12,106.03,106.16,82509.0,93.9665,93.9665,93.0103,93.1244,82509.0
2022-06-23 12:00:00,106.19,106.23,105.52,105.92,103838.0,93.1507,93.1858,92.563,92.9138,103838.0
2022-06-23 12:10:00,105.93,106.69,105.8,106.69,90593.0,92.9226,93.5893,92.8086,93.5893,90593.0
2022-06-23 12:20:00,106.7,106.78,106.13,106.2,92893.0,93.5981,93.6682,93.098,93.1595,92893.0
2022-06-23 12:30:00,106.25,106.32,105.63,106.06,69500.0,93.2033,93.2647,92.6594,93.0366,69500.0
2022-06-23 12:40:00,106.05,106.2,105.4,105.56,108148.0,93.0279,93.1595,92.4577,92.598,108148.0
2022-06-23 12:50:00,105.53,106.04,105.49,105.62,73773.0,92.5717,93.0191,92.5366,92.6507,73773.0
2022-06-23 13:00:00,105.59,105.65,104.96,105.36,93465.0,92.6244,92.677,92.0717,92.4226,93465.0
2022-06-23 13:10:00,105.36,106.42,105.29,106.17,153270.0,92.4226,93.3524,92.3612,93.1331,153270.0
2022-06-23 13:20:00,106.19,106.78,105.86,105.99,108315.0,93.1507,93.6682,92.8612,92.9752,108315.0
2022-06-23 13:30:00,105.99,106.3,105.96,106.05,45725.0,92.9752,93.2472,92.9489,93.0279,45725.0
2022-06-23 13:40:00,106.12,106.6,105.88,106.56,87589.0,93.0893,93.5103,92.8787,93.4752,87589.0
2022-06-23 13:50:00,106.54,106.76,106.1,106.57,105009.0,93.4577,93.6507,93.0717,93.484,105009.0
2022-06-23 14:00:00,106.59,106.7,105.91,106.08,86246.0,93.5016,93.5981,92.9051,93.0542,86246.0
2022-06-23 14:10:00,106.08,106.12,105.83,106.0,105212.0,93.0542,93.0893,92.8349,92.984,105212.0
2022-06-23 14:20:00,106.0,106.47,106.0,106.28,114573.0,92.984,93.3963,92.984,93.2296,114573.0
2022-06-23 14:30:00,106.3,106.58,106.23,106.38,116906.0,93.2472,93.4928,93.1858,93.3173,116906.0
2022-06-23 14:40:00,106.38,106.45,106.09,106.16,65407.0,93.3173,93.3788,93.063,93.1244,65407.0
2022-06-23 14:50:00,106.16,106.32,106.08,106.17,68741.0,93.1244,93.2647,93.0542,93.1331,68741.0
2022-06-23 15:00:00,106.16,106.34,105.96,106.3,96212.0,93.1244,93.2823,92.9489,93.2472,96212.0
2022-06-23 15:10:00,106.29,106.44,105.99,106.44,177460.0,93.2384,93.37,92.9752,93.37,177460.0
2022-06-23 15:20:00,106.46,107.62,106.42,107.45,82028.0,93.3875,94.4051,93.3524,94.256,82028.0
2022-06-23 15:30:00,107.44,108.24,107.28,107.84,171649.0,94.2472,94.949,94.1068,94.5981,171649.0
2022-06-23 15:40:00,107.86,108.01,107.51,107.69,147600.0,94.6156,94.7472,94.3086,94.4665,147600.0
2022-06-23 15:50:00,107.68,107.89,106.82,107.18,310047.0,94.4577,94.6419,93.7033,94.0191,310047.0
2022-06-24 09:30:00,109.34,110.06,107.87,108.01,220195.0,95.9139,96.5455,94.6244,94.7472,220195.0
2022-06-24 09:40:00,108.06,108.98,108.06,108.9,52961.0,94.7911,95.5981,94.7911,95.5279,52961.0
2022-06-24 09:50:00,108.93,109.05,107.91,108.54,103175.0,95.5542,95.6595,94.6595,95.2121,103175.0
2022-06-24 10:00:00,108.71,110.24,108.43,110.01,120550.0,95.3612,96.7034,95.1156,96.5016,120550.0
2022-06-24 10:10:00,109.96,110.74,109.54,110.7,109305.0,96.4578,97.142,96.0893,97.1069,109305.0
2022-06-24 10:20:00,110.7,112.06,110.69,111.51,86410.0,97.1069,98.2999,97.0981,97.8174,86410.0
2022-06-24 10:30:00,111.52,112.08,111.32,111.87,83424.0,97.8262,98.3174,97.6508,98.1332,83424.0
2022-06-24 10:40:00,111.89,111.95,111.4,111.94,63048.0,98.1508,98.2034,97.7209,98.1946,63048.0
2022-06-24 10:50:00,111.95,112.78,111.76,112.73,44899.0,98.2034,98.9315,98.0367,98.8876,44899.0
2022-06-24 11:00:00,112.77,113.26,112.73,112.91,119871.0,98.9227,99.3525,98.8876,99.0455,119871.0
2022-06-24 11:10:00,112.93,113.06,112.59,112.82,77875.0,99.0631,99.1771,98.7648,98.9666,77875.0
2022-06-24 11:20:00,112.9,112.99,112.3,112.52,113817.0,99.0367,99.1157,98.5104,98.7034,113817.0
2022-06-24 11:30:00,112.46,112.51,111.42,111.85,67664.0,98.6508,98.6946,97.7385,98.1157,67664.0
2022-06-24 11:40:00,111.8,112.19,111.57,111.57,49096.0,98.0718,98.4139,97.8701,97.8701,49096.0
2022-06-24 11:50:00,111.6,111.78,111.25,111.28,47893.0,97.8964,98.0543,97.5894,97.6157,47893.0
2022-06-24 12:00:00,111.28,111.34,110.87,111.0,38096.0,97.6157,97.6683,97.256,97.37,38096.0
2022-06-24 12:10:00,110.99,111.01,110.59,110.97,38428.0,97.3613,97.3788,97.0104,97.3437,38428.0
2022-06-24 12:20:00,110.99,111.01,110.5,110.62,73966.0,97.3613,97.3788,96.9314,97.0367,73966.0
2022-06-24 12:30:00,110.61,110.81,110.21,110.74,42971.0,97.0279,97.2034,96.6771,97.142,42971.0
2022-06-24 12:40:00,110.75,111.58,110.67,111.17,154588.0,97.1507,97.8788,97.0806,97.5192,154588.0
2022-06-24 12:50:00,111.18,111.56,111.0,111.52,61959.0,97.5279,97.8613,97.37,97.8262,61959.0
2022-06-24 13:00:00,111.51,111.65,111.29,111.43,67745.0,97.8174,97.9402,97.6244,97.7472,67745.0
2022-06-24 13:10:00,111.47,111.58,111.0,111.0,34340.0,97.7823,97.8788,97.37,97.37,34340.0
2022-06-24 13:20:00,111.0,111.24,110.92,111.16,40852.0,97.37,97.5806,97.2999,97.5104,40852.0
2022-06-24 13:30:00,111.13,111.35,111.08,111.13,25223.0,97.4841,97.6771,97.4402,97.4841,25223.0
2022-06-24 13:40:00,111.11,111.43,111.05,111.06,84826.0,97.4665,97.7472,97.4139,97.4227,84826.0
2022-06-24 13:50:00,111.03,111.08,110.7,110.71,188005.0,97.3964,97.4402,97.1069,97.1157,188005.0
2022-06-24 14:00:00,110.75,111.18,110.63,111.18,78477.0,97.1507,97.5279,97.0455,97.5279,78477.0
2022-06-24 14:10:00,111.16,111.33,111.06,111.13,73165.0,97.5104,97.6595,97.4227,97.4841,73165.0
2022-06-24 14:20:00,111.13,111.45,111.13,111.44,135982.0,97.4841,97.7648,97.4841,97.756,135982.0
2022-06-24 14:30:00,111.43,111.43,111.09,111.1,106430.0,97.7472,97.7472,97.449,97.4578,106430.0
2022-06-24 14:40:00,111.07,111.21,110.67,110.67,70314.0,97.4315,97.5543,97.0806,97.0806,70314.0
2022-06-24 14:50:00,110.66,110.76,110.22,110.44,105226.0,97.0718,97.1595,96.6858,96.8788,105226.0
2022-06-24 15:00:00,110.44,110.81,110.18,110.66,73687.0,96.8788,97.2034,96.6507,97.0718,73687.0
2022-06-24 15:10:00,110.67,111.49,110.66,111.37,108488.0,97.0806,97.7999,97.0718,97.6946,108488.0
2022-06-24 15:20:00,111.38,111.38,110.82,111.16,147446.0,97.7034,97.7034,97.2122,97.5104,147446.0
2022-06-24 15:30:00,111.15,111.29,110.83,110.93,174558.0,97.5016,97.6244,97.2209,97.3086,174558.0
2022-06-24 15:40:00,110.93,111.03,110.62,110.91,199386.0,97.3086,97.3964,97.0367,97.2911,199386.0
2022-06-24 15:50:00,110.9,111.29,110.4,110.64,698752.0,97.2823,97.6244,96.8437,97.0543,698752.0
2022-06-27 09:30:00,112.65,113.99,112.11,113.04,165165.0,98.8174,99.9929,98.3437,99.1596,165165.0
2022-06-27 09:40:00,113.05,113.58,112.02,112.59,92908.0,99.1683,99.6332,98.2648,98.7648,92908.0
2022-06-27 09:50:00,112.52,113.39,112.38,112.78,53681.0,98.7034,99.4666,98.5806,98.9315,53681.0
2022-06-27 10:00:00,112.81,114.74,112.81,113.19,136756.0,98.9578,100.6508,98.9578,99.2911,136756.0
2022-06-27 10:10:00,113.22,114.54,113.15,114.54,60990.0,99.3174,100.4754,99.256,100.4754,60990.0
2022-06-27 10:20:00,114.42,114.65,113.83,114.14,62989.0,100.3701,100.5719,99.8525,100.1245,62989.0
2022-06-27 10:30:00,114.11,115.03,114.09,115.03,36526.0,100.0982,100.9052,100.0806,100.9052,36526.0
2022-06-27 10:40:00,114.99,115.2,114.75,115.05,45636.0,100.8701,101.0543,100.6596,100.9227,45636.0
2022-06-27 10:50:00,115.07,115.15,114.71,115.02,41970.0,100.9403,101.0105,100.6245,100.8964,41970.0
2022-06-27 11:00:00,115.03,115.08,114.55,114.67,39913.0,100.9052,100.9491,100.4841,100.5894,39913.0
2022-06-27 11:10:00,114.63,115.05,114.33,114.89,53113.0,100.5543,100.9227,100.2912,100.7824,53113.0
2022-06-27 11:20:00,114.9,115.09,114.74,114.81,62512.0,100.7912,100.9578,100.6508,100.7122,62512.0
2022-06-27 11:30:00,114.83,114.9,114.55,114.55,50404.0,100.7298,100.7912,100.4841,100.4841,50404.0
2022-06-27 11:40:00,114.55,114.7,113.95,114.08,53466.0,100.4841,100.6157,99.9578,100.0718,53466.0
2022-06-27 11:50:00,114.06,114.12,113.76,114.09,64263.0,100.0543,100.1069,99.7911,100.0806,64263.0
2022-06-27 12:00:00,114.05,114.24,113.84,114.03,54828.0,100.0455,100.2122,99.8613,100.028,54828.0
2022-06-27 12:10:00,114.03,114.43,113.93,114.36,20397.0,100.028,100.3789,99.9403,100.3175,20397.0
2022-06-27 12:20:00,114.33,114.46,113.76,113.87,40941.0,100.2912,100.4052,99.7911,99.8876,40941.0
2022-06-27 12:30:00,113.81,114.01,113.44,113.94,40364.0,99.835,100.0104,99.5104,99.949,40364.0
2022-06-27 12:40:00,114.0,114.36,113.96,114.28,28131.0,100.0017,100.3175,99.9666,100.2473,28131.0
2022-06-27 12:50:00,114.27,114.44,114.21,114.3,28889.0,100.2385,100.3876,100.1859,100.2648,28889.0
2022-06-27 13:00:00,114.29,114.63,114.25,114.6,31311.0,100.2561,100.5543,100.221,100.528,31311.0
2022-06-27 13:10:00,114.6,114.83,114.46,114.56,29421.0,100.528,100.7298,100.4052,100.4929,29421.0
2022-06-27 13:20:00,114.64,114.87,114.51,114.7,29082.0,100.5631,100.7648,100.449,100.6157,29082.0
2022-06-27 13:30:00,114.67,114.82,114.54,114.82,30733.0,100.5894,100.721,100.4754,100.721,30733.0
2022-06-27 13:40:00,114.88,114.9,113.93,114.14,45314.0,100.7736,100.7912,99.9403,100.1245,45314.0
2022-06-27 13:50:00,114.17,114.53,114.1,114.43,49075.0,100.1508,100.4666,100.0894,100.3789,49075.0
2022-06-27 14:00:00,114.44,114.67,114.25,114.49,39823.0,100.3876,100.5894,100.221,100.4315,39823.0
2022-06-27 14:10:00,114.53,114.82,114.39,114.46,36880.0,100.4666,100.721,100.3438,100.4052,36880.0
2022-06-27 14:20:00,114.46,114.48,113.64,113.79,142674.0,100.4052,100.4227,99.6859,99.8175,142674.0
2022-06-27 14:30:00,113.81,114.05,113.56,113.97,70703.0,99.835,100.0455,99.6157,99.9754,70703.0
2022-06-27 14:40:00,113.97,114.04,113.67,113.86,50508.0,99.9754,100.0368,99.7122,99.8789,50508.0
2022-06-27 14:50:00,113.82,113.87,113.43,113.44,43676.0,99.8438,99.8876,99.5017,99.5104,43676.0
2022-06-27 15:00:00,113.45,114.11,113.27,114.1,46193.0,99.5192,100.0982,99.3613,100.0894,46193.0
2022-06-27 15:10:00,114.12,114.64,114.1,114.44,50269.0,100.1069,100.5631,100.0894,100.3876,50269.0
2022-06-27 15:20:00,114.42,114.83,114.17,114.77,51199.0,100.3701,100.7298,100.1508,100.6771,51199.0
2022-06-27 15:30:00,114.77,114.78,114.34,114.78,106705.0,100.6771,100.6859,100.2999,100.6859,106705.0
2022-06-27 15:40:00,114.78,114.78,113.98,114.35,138205.0,100.6859,100.6859,99.9841,100.3087,138205.0
2022-06-27 15:50:00,114.35,114.38,113.53,113.77,499500.0,100.3087,100.335,99.5894,99.7999,499500.0
2022-06-28 09:30:00,117.7,118.29,117.02,117.77,214439.0,103.2473,103.7649,102.6508,103.3087,214439.0
2022-06-28 09:40:00,117.9,118.74,117.1,118.43,116640.0,103.4228,104.1596,102.721,103.8877,116640.0
2022-06-28 09:50:00,118.41,119.32,118.41,119.14,86685.0,103.8702,104.6684,103.8702,104.5105,86685.0
2022-06-28 10:00:00,119.06,119.75,118.32,119.08,100400.0,104.4403,105.0456,103.7912,104.4579,100400.0
2022-06-28 10:10:00,119.01,119.93,118.95,119.03,71772.0,104.3965,105.2035,104.3438,104.414,71772.0
2022-06-28 10:20:00,118.95,118.95,118.08,118.29,81436.0,104.3438,104.3438,103.5807,103.7649,81436.0
2022-06-28 10:30:00,118.25,118.28,117.1,117.81,92744.0,103.7298,103.7561,102.721,103.3438,92744.0
2022-06-28 10:40:00,117.73,118.23,117.32,118.16,42268.0,103.2737,103.7123,102.914,103.6509,42268.0
2022-06-28 10:50:00,118.04,118.67,117.86,118.32,33546.0,103.5456,104.0982,103.3877,103.7912,33546.0
2022-06-28 11:00:00,118.42,119.02,118.32,118.4,38579.0,103.8789,104.4053,103.7912,103.8614,38579.0
2022-06-28 11:10:00,118.48,118.8,118.0,118.04,38146.0,103.9316,104.2123,103.5105,103.5456,38146.0
2022-06-28 11:20:00,118.03,118.16,117.13,117.13,98581.0,103.5368,103.6509,102.7473,102.7473,98581.0
2022-06-28 11:30:00,117.16,117.59,116.78,116.8,77450.0,102.7736,103.1508,102.4403,102.4579,77450.0
2022-06-28 11:40:00,116.79,116.91,116.31,116.87,35860.0,102.4491,102.5543,102.028,102.5193,35860.0
2022-06-28 11:50:00,116.8,117.19,116.65,116.65,43424.0,102.4579,102.8,102.3263,102.3263,43424.0
2022-06-28 12:00:00,116.58,116.78,115.93,116.78,42173.0,102.2649,102.4403,101.6947,102.4403,42173.0
2022-06-28 12:10:00,116.71,117.44,116.7,117.13,47004.0,102.3789,103.0193,102.3701,102.7473,47004.0
2022-06-28 12:20:00,117.15,117.86,117.1,117.73,35139.0,102.7649,103.3877,102.721,103.2737,35139.0
2022-06-28 12:30:00,117.7,117.74,117.41,117.45,26323.0,103.2473,103.2824,102.993,103.028,26323.0
2022-06-28 12:40:00,117.47,117.72,117.29,117.41,26130.0,103.0456,103.2649,102.8877,102.993,26130.0
2022-06-28 12:50:00,117.38,117.57,117.26,117.46,29062.0,102.9666,103.1333,102.8614,103.0368,29062.0
2022-06-28 13:00:00,117.49,117.73,116.7,116.8,39032.0,103.0631,103.2737,102.3701,102.4579,39032.0
2022-06-28 13:10:00,116.77,117.02,116.34,116.82,58439.0,102.4315,102.6508,102.0543,102.4754,58439.0
2022-06-28 13:20:00,116.83,117.07,116.61,117.02,27640.0,102.4842,102.6947,102.2912,102.6508,27640.0
2022-06-28 13:30:00,117.02,117.17,116.4,116.46,28750.0,102.6508,102.7824,102.107,102.1596,28750.0
2022-06-28 13:40:00,116.41,116.79,116.39,116.75,26179.0,102.1157,102.4491,102.0982,102.414,26179.0
2022-06-28 13:50:00,116.76,116.99,116.66,116.88,33317.0,102.4228,102.6245,102.335,102.528,33317.0
2022-06-28 14:00:00,116.9,117.27,116.65,116.7,46582.0,102.5456,102.8701,102.3263,102.3701,46582.0
2022-06-28 14:10:00,116.67,116.7,116.06,116.06,31884.0,102.3438,102.3701,101.8087,101.8087,31884.0
2022-06-28 14:20:00,116.07,116.24,115.73,116.05,32225.0,101.8175,101.9666,101.5192,101.7999,32225.0
2022-06-28 14:30:00,116.05,116.11,115.8,115.94,33362.0,101.7999,101.8526,101.5806,101.7035,33362.0
2022-06-28 14:40:00,115.94,116.58,115.83,116.56,21566.0,101.7035,102.2649,101.607,102.2473,21566.0
2022-06-28 14:50:00,116.55,116.83,116.41,116.6,29949.0,102.2386,102.4842,102.1157,102.2824,29949.0
2022-06-28 15:00:00,116.57,116.97,116.55,116.93,37453.0,102.2561,102.607,102.2386,102.5719,37453.0
2022-06-28 15:10:00,116.92,117.17,116.91,117.15,38022.0,102.5631,102.7824,102.5543,102.7649,38022.0
2022-06-28 15:20:00,117.13,117.45,116.9,117.39,51475.0,102.7473,103.028,102.5456,102.9754,51475.0
2022-06-28 15:30:00,117.37,117.87,117.3,117.87,118464.0,102.9579,103.3965,102.8965,103.3965,118464.0
2022-06-28 15:40:00,117.87,118.1,117.71,117.91,111797.0,103.3965,103.5982,103.2561,103.4316,111797.0
2022-06-28 15:50:00,117.9,118.58,117.75,118.33,340226.0,103.4228,104.0193,103.2912,103.8,340226.0
2022-06-29 09:30:00,120.39,121.35,119.09,119.1,134141.0,105.607,106.4491,104.4667,104.4754,134141.0
2022-06-29 09:40:00,119.17,119.86,118.64,118.77,74522.0,104.5368,105.1421,104.0719,104.186,74522.0
2022-06-29 09:50:00,118.75,119.81,118.57,119.51,55584.0,104.1684,105.0982,104.0105,104.8351,55584.0
2022-06-29 10:00:00,119.49,119.58,118.69,118.83,67995.0,104.8175,104.8965,104.1158,104.2386,67995.0
2022-06-29 10:10:00,118.84,119.12,117.53,117.53,85429.0,104.2474,104.493,103.0982,103.0982,85429.0
2022-06-29 10:20:00,117.6,118.32,117.35,118.12,57433.0,103.1596,103.7912,102.9403,103.6158,57433.0
2022-06-29 10:30:00,118.16,118.54,117.44,117.57,95837.0,103.6509,103.9842,103.0193,103.1333,95837.0
2022-06-29 10:40:00,117.53,117.61,116.45,116.7,131812.0,103.0982,103.1684,102.1508,102.3701,131812.0
2022-06-29 10:50:00,116.69,117.41,116.67,117.16,139485.0,102.3614,102.993,102.3438,102.7736,139485.0
2022-06-29 11:00:00,117.09,117.1,115.74,116.61,102161.0,102.7122,102.721,101.528,102.2912,102161.0
2022-06-29 11:10:00,116.62,116.72,115.73,115.87,118122.0,102.3,102.3877,101.5192,101.6421,118122.0
2022-06-29 11:20:00,115.81,115.85,114.53,114.64,52741.0,101.5894,101.6245,100.4666,100.5631,52741.0
2022-06-29 11:30:00,114.7,115.58,114.47,115.32,41403.0,100.6157,101.3877,100.414,101.1596,41403.0
2022-06-29 11:40:00,115.36,115.68,114.94,115.05,53196.0,101.1947,101.4754,100.8262,100.9227,53196.0
2022-06-29 11:50:00,115.01,115.43,114.94,115.41,35367.0,100.8877,101.2561,100.8262,101.2385,35367.0
2022-06-29 12:00:00,115.36,115.71,115.17,115.18,35066.0,101.1947,101.5017,101.028,101.0368,35066.0
2022-06-29 12:10:00,115.2,115.39,114.75,115.09,31195.0,101.0543,101.221,100.6596,100.9578,31195.0
2022-06-29 12:20:00,115.09,115.21,114.78,114.8,72281.0,100.9578,101.0631,100.6859,100.7034,72281.0
2022-06-29 12:30:00,114.76,115.34,114.58,115.3,37252.0,100.6683,101.1771,100.5105,101.142,37252.0
2022-06-29 12:40:00,115.38,115.5,114.98,115.0,45809.0,101.2122,101.3175,100.8613,100.8789,45809.0
2022-06-29 12:50:00,114.96,115.47,114.93,115.31,64432.0,100.8438,101.2912,100.8175,101.1508,64432.0
2022-06-29 13:00:00,115.31,115.5,114.92,115.46,58776.0,101.1508,101.3175,100.8087,101.2824,58776.0
2022-06-29 13:10:00,115.48,115.56,115.1,115.33,58325.0,101.2999,101.3701,100.9666,101.1684,58325.0
2022-06-29 13:20:00,115.18,115.34,114.85,115.34,46219.0,101.0368,101.1771,100.7473,101.1771,46219.0
2022-06-29 13:30:00,115.26,115.4,115.13,115.29,28506.0,101.107,101.2298,100.9929,101.1333,28506.0
2022-06-29 13:40:00,115.26,115.64,115.21,115.32,17937.0,101.107,101.4403,101.0631,101.1596,17937.0
2022-06-29 13:50:00,115.41,115.94,115.34,115.79,31270.0,101.2385,101.7035,101.1771,101.5719,31270.0
2022-06-29 14:00:00,115.79,116.1,115.74,115.87,34357.0,101.5719,101.8438,101.528,101.6421,34357.0
2022-06-29 14:10:00,115.83,115.94,115.57,115.85,36474.0,101.607,101.7035,101.3789,101.6245,36474.0
2022-06-29 14:20:00,115.75,115.75,115.35,115.39,34018.0,101.5368,101.5368,101.1859,101.221,34018.0
2022-06-29 14:30:00,115.39,115.43,114.94,114.96,25558.0,101.221,101.2561,100.8262,100.8438,25558.0
2022-06-29 14:40:00,114.94,114.97,114.51,114.96,50788.0,100.8262,100.8526,100.449,100.8438,50788.0
2022-06-29 14:50:00,114.98,115.17,114.89,114.98,53330.0,100.8613,101.028,100.7824,100.8613,53330.0
2022-06-29 15:00:00,114.94,115.0,114.51,114.68,49116.0,100.8262,100.8789,100.449,100.5982,49116.0
2022-06-29 15:10:00,114.6,114.88,114.31,114.65,40116.0,100.528,100.7736,100.2736,100.5719,40116.0
2022-06-29 15:20:00,114.66,115.13,114.64,115.08,45196.0,100.5806,100.9929,100.5631,100.9491,45196.0
2022-06-29 15:30:00,115.01,115.04,114.01,114.16,125930.0,100.8877,100.914,100.0104,100.142,125930.0
2022-06-29 15:40:00,114.15,114.15,113.3,113.42,154123.0,100.1333,100.1333,99.3876,99.4929,154123.0
2022-06-29 15:50:00,113.39,113.6,112.96,113.23,489936.0,99.4666,99.6508,99.0894,99.3262,489936.0
2022-06-30 09:30:00,110.6,113.9,110.38,112.99,186844.0,97.0192,99.914,96.8262,99.1157,186844.0
2022-06-30 09:40:00,112.91,113.13,112.34,112.69,106047.0,99.0455,99.2385,98.5455,98.8525,106047.0
2022-06-30 09:50:00,112.84,113.63,112.62,113.2,73565.0,98.9841,99.6771,98.7911,99.2999,73565.0
2022-06-30 10:00:00,113.2,114.12,112.67,113.81,65911.0,99.2999,100.1069,98.835,99.835,65911.0
2022-06-30 10:10:00,113.8,114.5,112.92,112.93,84092.0,99.8262,100.4403,99.0543,99.0631,84092.0
2022-06-30 10:20:00,112.84,113.1,112.59,112.84,69638.0,98.9841,99.2122,98.7648,98.9841,69638.0
2022-06-30 10:30:00,112.84,112.84,111.31,111.31,61806.0,98.9841,98.9841,97.642,97.642,61806.0
2022-06-30 10:40:00,111.27,111.34,109.33,109.95,122575.0,97.6069,97.6683,95.9051,96.449,122575.0
2022-06-30 10:50:00,109.99,111.65,109.99,111.65,61441.0,96.4841,97.9402,96.4841,97.9402,61441.0
2022-06-30 11:00:00,111.68,111.76,110.96,111.75,52303.0,97.9666,98.0367,97.335,98.028,52303.0
2022-06-30 11:10:00,111.82,112.5,111.61,112.2,85987.0,98.0894,98.6859,97.9051,98.4227,85987.0
2022-06-30 11:20:00,112.22,112.52,112.01,112.19,68824.0,98.4402,98.7034,98.256,98.4139,68824.0
2022-06-30 11:30:00,112.14,112.18,110.88,111.55,66081.0,98.3701,98.4052,97.2648,97.8525,66081.0
2022-06-30 11:40:00,111.54,112.45,111.54,112.28,37049.0,97.8437,98.642,97.8437,98.4929,37049.0
2022-06-30 11:50:00,112.22,112.45,111.86,112.11,60747.0,98.4402,98.642,98.1244,98.3437,60747.0
2022-06-30 12:00:00,112.08,112.36,111.64,111.66,47451.0,98.3174,98.5631,97.9315,97.949,47451.0
2022-06-30 12:10:00,111.69,112.02,111.46,112.02,32166.0,97.9753,98.2648,97.7736,98.2648,32166.0
2022-06-30 12:20:00,112.03,112.64,111.83,112.53,27308.0,98.2736,98.8087,98.0981,98.7122,27308.0
2022-06-30 12:30:00,112.56,113.16,112.55,112.97,39929.0,98.7385,99.2648,98.7297,99.0981,39929.0
2022-06-30 12:40:00,112.95,112.95,112.13,112.15,39158.0,99.0806,99.0806,98.3613,98.3788,39158.0
2022-06-30 12:50:00,112.16,112.44,112.05,112.19,18413.0,98.3876,98.6332,98.2911,98.4139,18413.0
2022-06-30 13:00:00,112.22,112.28,111.67,111.68,23351.0,98.4402,98.4929,97.9578,97.9666,23351.0
2022-06-30 13:10:00,111.68,111.86,111.52,111.67,31351.0,97.9666,98.1244,97.8262,97.9578,31351.0
2022-06-30 13:20:00,111.7,112.23,111.7,111.95,26737.0,97.9841,98.449,97.9841,98.2034,26737.0
2022-06-30 13:30:00,111.92,112.16,111.65,111.67,22288.0,98.1771,98.3876,97.9402,97.9578,22288.0
2022-06-30 13:40:00,111.7,111.88,111.05,111.33,25409.0,97.9841,98.142,97.4139,97.6595,25409.0
2022-06-30 13:50:00,111.4,111.76,111.24,111.42,37718.0,97.7209,98.0367,97.5806,97.7385,37718.0
2022-06-30 14:00:00,111.45,111.58,110.95,110.95,33296.0,97.7648,97.8788,97.3262,97.3262,33296.0
2022-06-30 14:10:00,110.96,111.28,110.83,111.24,32945.0,97.335,97.6157,97.2209,97.5806,32945.0
2022-06-30 14:20:00,111.26,111.44,110.57,110.64,64321.0,97.5981,97.756,96.9928,97.0543,64321.0
2022-06-30 14:30:00,110.61,110.92,110.59,110.72,44057.0,97.0279,97.2999,97.0104,97.1244,44057.0
2022-06-30 14:40:00,110.69,110.74,110.21,110.23,49659.0,97.0981,97.142,96.6771,96.6946,49659.0
2022-06-30 14:50:00,110.25,110.34,109.86,110.08,41752.0,96.7121,96.7911,96.37,96.563,41752.0
2022-06-30 15:00:00,110.05,110.34,109.85,109.98,42342.0,96.5367,96.7911,96.3613,96.4753,42342.0
2022-06-30 15:10:00,110.03,110.27,109.63,110.27,84894.0,96.5192,96.7297,96.1683,96.7297,84894.0
2022-06-30 15:20:00,110.33,110.88,110.24,110.86,115861.0,96.7823,97.2648,96.7034,97.2472,115861.0
2022-06-30 15:30:00,110.89,111.08,110.5,110.88,99492.0,97.2736,97.4402,96.9314,97.2648,99492.0
2022-06-30 15:40:00,110.86,110.92,110.1,110.18,103029.0,97.2472,97.2999,96.5806,96.6507,103029.0
2022-06-30 15:50:00,110.16,110.68,109.67,110.43,464484.0,96.6332,97.0893,96.2034,96.87,464484.0
2022-07-01 09:30:00,111.87,112.75,111.2,112.28,95141.0,98.1332,98.9052,97.5455,98.4929,95141.0
2022-07-01 09:40:00,112.32,112.5,110.65,111.56,64986.0,98.528,98.6859,97.063,97.8613,64986.0
2022-07-01 09:50:00,111.64,111.75,110.54,110.77,33833.0,97.9315,98.028,96.9665,97.1683,33833.0
2022-07-01 10:00:00,110.82,111.08,109.51,109.81,41293.0,97.2122,97.4402,96.063,96.3262,41293.0
2022-07-01 10:10:00,109.82,109.97,109.02,109.07,35173.0,96.3349,96.4665,95.6332,95.677,35173.0
2022-07-01 10:20:00,109.11,109.22,108.47,108.47,34639.0,95.7121,95.8086,95.1507,95.1507,34639.0
2022-07-01 10:30:00,108.4,108.55,107.96,108.17,38005.0,95.0893,95.2209,94.7033,94.8876,38005.0
2022-07-01 10:40:00,108.07,108.49,107.75,108.43,35661.0,94.7998,95.1683,94.5191,95.1156,35661.0
2022-07-01 10:50:00,108.48,108.74,108.21,108.51,48396.0,95.1595,95.3876,94.9226,95.1858,48396.0
2022-07-01 11:00:00,108.42,109.08,108.17,108.89,21966.0,95.1069,95.6858,94.8876,95.5191,21966.0
2022-07-01 11:10:00,108.82,109.33,108.74,109.18,28183.0,95.4577,95.9051,95.3876,95.7735,28183.0
2022-07-01 11:20:00,109.19,109.28,108.69,108.79,44211.0,95.7823,95.8613,95.3437,95.4314,44211.0
2022-07-01 11:30:00,108.79,109.32,108.73,108.83,38793.0,95.4314,95.8963,95.3788,95.4665,38793.0
2022-07-01 11:40:00,108.86,108.92,108.45,108.85,23280.0,95.4928,95.5455,95.1332,95.4841,23280.0
2022-07-01 11:50:00,108.82,108.82,108.52,108.6,25586.0,95.4577,95.4577,95.1946,95.2648,25586.0
2022-07-01 12:00:00,108.62,109.37,108.53,109.37,20397.0,95.2823,95.9402,95.2033,95.9402,20397.0
2022-07-01 12:10:00,109.33,109.81,109.21,109.77,35387.0,95.9051,96.3262,95.7998,96.2911,35387.0
2022-07-01 12:20:00,109.72,109.97,109.64,109.86,14531.0,96.2472,96.4665,96.177,96.37,14531.0
2022-07-01 12:30:00,109.86,110.43,109.86,110.23,23847.0,96.37,96.87,96.37,96.6946,23847.0
2022-07-01 12:40:00,110.14,110.35,109.65,109.69,16008.0,96.6157,96.7999,96.1858,96.2209,16008.0
2022-07-01 12:50:00,109.69,110.12,109.62,109.8,25791.0,96.2209,96.5981,96.1595,96.3174,25791.0
2022-07-01 13:00:00,109.85,110.05,109.71,110.03,12156.0,96.3613,96.5367,96.2385,96.5192,12156.0
2022-07-01 13:10:00,110.0,110.17,109.76,110.14,16202.0,96.4928,96.642,96.2823,96.6157,16202.0
2022-07-01 13:20:00,110.08,110.27,110.06,110.26,10589.0,96.563,96.7297,96.5455,96.7209,10589.0
2022-07-01 13:30:00,110.24,110.44,110.19,110.32,20222.0,96.7034,96.8788,96.6595,96.7735,20222.0
2022-07-01 13:40:00,110.37,110.58,110.28,110.46,12024.0,96.8174,97.0016,96.7385,96.8964,12024.0
2022-07-01 13:50:00,110.4,110.5,110.03,110.25,19577.0,96.8437,96.9314,96.5192,96.7121,19577.0
2022-07-01 14:00:00,110.24,110.53,110.19,110.36,62809.0,96.7034,96.9578,96.6595,96.8086,62809.0
2022-07-01 14:10:00,110.4,110.96,110.27,110.96,27878.0,96.8437,97.335,96.7297,97.335,27878.0
2022-07-01 14:20:00,110.97,111.32,110.94,111.08,22307.0,97.3437,97.6508,97.3174,97.4402,22307.0
2022-07-01 14:30:00,111.11,111.29,111.01,111.07,38069.0,97.4665,97.6244,97.3788,97.4315,38069.0
2022-07-01 14:40:00,111.12,111.12,110.75,110.88,31594.0,97.4753,97.4753,97.1507,97.2648,31594.0
2022-07-01 14:50:00,110.95,110.98,110.48,110.76,25075.0,97.3262,97.3525,96.9139,97.1595,25075.0
2022-07-01 15:00:00,110.78,111.14,110.58,111.1,19264.0,97.1771,97.4929,97.0016,97.4578,19264.0
2022-07-01 15:10:00,111.11,111.45,111.07,111.33,21035.0,97.4665,97.7648,97.4315,97.6595,21035.0
2022-07-01 15:20:00,111.4,111.41,111.07,111.18,48640.0,97.7209,97.7297,97.4315,97.5279,48640.0
2022-07-01 15:30:00,111.17,111.75,111.14,111.73,54478.0,97.5192,98.028,97.4929,98.0104,54478.0
2022-07-01 15:40:00,111.76,112.27,111.68,111.76,77029.0,98.0367,98.4841,97.9666,98.0367,77029.0
2022-07-01 15:50:00,111.77,111.86,111.27,111.64,172806.0,98.0455,98.1244,97.6069,97.9315,172806.0
2022-07-05 09:30:00,109.22,109.51,106.79,106.88,268041.0,95.8086,96.063,93.677,93.756,268041.0
2022-07-05 09:40:00,106.86,108.81,106.56,106.63,202986.0,93.7384,95.449,93.4752,93.5367,202986.0
2022-07-05 09:50:00,106.86,107.05,106.1,106.22,69846.0,93.7384,93.9051,93.0717,93.177,69846.0
2022-07-05 10:00:00,106.12,106.45,105.16,105.23,78058.0,93.0893,93.3788,92.2472,92.3086,78058.0
2022-07-05 10:10:00,105.2,106.19,105.11,106.13,62741.0,92.2822,93.1507,92.2033,93.098,62741.0
2022-07-05 10:20:00,106.22,106.5,105.29,105.37,71298.0,93.177,93.4226,92.3612,92.4314,71298.0
2022-07-05 10:30:00,105.39,106.51,105.31,106.32,72249.0,92.4489,93.4314,92.3787,93.2647,72249.0
2022-07-05 10:40:00,106.16,106.2,104.79,104.85,37391.0,93.1244,93.1595,91.9226,91.9752,37391.0
2022-07-05 10:50:00,104.84,104.88,103.62,103.64,99687.0,91.9664,92.0015,90.8963,90.9138,99687.0
2022-07-05 11:00:00,103.59,103.78,102.89,103.6,97240.0,90.8699,91.0366,90.2559,90.8787,97240.0
2022-07-05 11:10:00,103.61,103.97,103.36,103.51,50872.0,90.8875,91.2033,90.6682,90.7998,50872.0
2022-07-05 11:20:00,103.44,103.88,103.02,103.2,96875.0,90.7384,91.1243,90.3699,90.5278,96875.0
2022-07-05 11:30:00,103.23,103.48,102.45,102.47,97915.0,90.5541,90.7734,89.8699,89.8875,97915.0
2022-07-05 11:40:00,102.56,103.34,102.56,103.19,100583.0,89.9664,90.6506,89.9664,90.5191,100583.0
2022-07-05 11:50:00,103.11,103.94,103.09,103.7,49925.0,90.4489,91.177,90.4313,90.9664,49925.0
2022-07-05 12:00:00,103.72,104.11,103.33,104.04,66083.0,90.984,91.3261,90.6419,91.2647,66083.0
2022-07-05 12:10:00,103.96,104.04,103.58,103.63,34927.0,91.1945,91.2647,90.8612,90.905,34927.0
2022-07-05 12:20:00,103.63,104.21,103.57,103.88,41963.0,90.905,91.4138,90.8524,91.1243,41963.0
2022-07-05 12:30:00,103.89,104.39,103.63,104.28,55842.0,91.1331,91.5717,90.905,91.4752,55842.0
2022-07-05 12:40:00,104.28,104.28,103.22,103.23,106724.0,91.4752,91.4752,90.5454,90.5541,106724.0
2022-07-05 12:50:00,103.26,103.31,102.92,103.05,40650.0,90.5805,90.6243,90.2822,90.3962,40650.0
2022-07-05 13:00:00,102.99,103.09,102.6,102.6,51604.0,90.3436,90.4313,90.0015,90.0015,51604.0
2022-07-05 13:10:00,102.57,103.21,102.52,102.76,51628.0,89.9752,90.5366,89.9313,90.1419,51628.0
2022-07-05 13:20:00,102.81,103.27,102.75,103.0,31540.0,90.1857,90.5892,90.1331,90.3524,31540.0
2022-07-05 13:30:00,102.95,103.21,102.75,102.97,38559.0,90.3085,90.5366,90.1331,90.3261,38559.0
2022-07-05 13:40:00,103.01,103.01,102.45,102.89,49561.0,90.3612,90.3612,89.8699,90.2559,49561.0
2022-07-05 13:50:00,102.89,102.99,102.66,102.83,40759.0,90.2559,90.3436,90.0541,90.2033,40759.0
2022-07-05 14:00:00,102.86,103.17,102.7,103.08,50758.0,90.2296,90.5015,90.0892,90.4226,50758.0
2022-07-05 14:10:00,103.12,103.6,103.08,103.5,65320.0,90.4577,90.8787,90.4226,90.791,65320.0
2022-07-05 14:20:00,103.48,103.99,103.4,103.96,65441.0,90.7734,91.2208,90.7033,91.1945,65441.0
2022-07-05 14:30:00,103.96,104.13,103.44,103.48,49923.0,91.1945,91.3436,90.7384,90.7734,49923.0
2022-07-05 14:40:00,103.51,103.54,102.86,102.98,67728.0,90.7998,90.8261,90.2296,90.3348,67728.0
2022-07-05 14:50:00,102.98,103.35,102.98,103.11,96872.0,90.3348,90.6594,90.3348,90.4489,96872.0
2022-07-05 15:00:00,103.15,103.52,102.81,103.29,92249.0,90.484,90.8085,90.1857,90.6068,92249.0
2022-07-05 15:10:00,103.26,103.8,103.23,103.52,96179.0,90.5805,91.0542,90.5541,90.8085,96179.0
2022-07-05 15:20:00,103.52,104.18,103.52,104.02,96707.0,90.8085,91.3875,90.8085,91.2471,96707.0
2022-07-05 15:30:00,103.95,104.0,103.51,103.92,106512.0,91.1857,91.2296,90.7998,91.1594,106512.0
2022-07-05 15:40:00,103.97,104.6,103.94,104.6,141358.0,91.2033,91.7559,91.177,91.7559,141358.0
2022-07-05 15:50:00,104.6,104.86,104.42,104.82,297607.0,91.7559,91.984,91.598,91.9489,297607.0
2022-07-06 09:30:00,102.46,104.62,101.8,103.49,211162.0,89.8787,91.7735,89.2997,90.7822,211162.0
2022-07-06 09:40:00,103.64,103.72,101.43,101.5,86902.0,90.9138,90.984,88.9752,89.0366,86902.0
2022-07-06 09:50:00,101.53,102.06,101.25,101.78,86043.0,89.0629,89.5278,88.8173,89.2822,86043.0
2022-07-06 10:00:00,101.61,101.71,100.71,100.78,75465.0,89.1331,89.2208,88.3436,88.405,75465.0
2022-07-06 10:10:00,100.75,100.76,98.71,98.78,158059.0,88.3787,88.3874,86.5892,86.6506,158059.0
2022-07-06 10:20:00,98.69,99.95,98.52,99.89,177455.0,86.5716,87.6769,86.4225,87.6243,177455.0
2022-07-06 10:30:00,99.91,99.94,98.6,98.64,140278.0,87.6418,87.6681,86.4927,86.5278,140278.0
2022-07-06 10:40:00,98.61,98.77,98.3,98.3,129974.0,86.5014,86.6418,86.2295,86.2295,129974.0
2022-07-06 10:50:00,98.28,98.65,98.05,98.31,82140.0,86.212,86.5365,86.0102,86.2383,82140.0
2022-07-06 11:00:00,98.35,98.42,97.67,98.16,117760.0,86.2734,86.3348,85.6769,86.1067,117760.0
2022-07-06 11:10:00,98.11,98.92,98.01,98.56,63291.0,86.0628,86.7734,85.9751,86.4576,63291.0
2022-07-06 11:20:00,98.49,99.0,98.15,99.0,81717.0,86.3962,86.8436,86.0979,86.8436,81717.0
2022-07-06 11:30:00,98.98,99.13,98.6,98.6,48104.0,86.826,86.9576,86.4927,86.4927,48104.0
2022-07-06 11:40:00,98.6,99.27,98.54,99.05,89260.0,86.4927,87.0804,86.44,86.8874,89260.0
2022-07-06 11:50:00,99.01,99.17,98.69,99.17,106326.0,86.8523,86.9927,86.5716,86.9927,106326.0
2022-07-06 12:00:00,99.18,99.38,98.66,98.75,68579.0,87.0015,87.1769,86.5453,86.6243,68579.0
2022-07-06 12:10:00,98.72,99.4,98.72,99.19,92522.0,86.5979,87.1944,86.5979,87.0102,92522.0
2022-07-06 12:20:00,99.19,99.24,98.76,98.92,64050.0,87.0102,87.0541,86.633,86.7734,64050.0
2022-07-06 12:30:00,98.96,99.35,98.9,99.26,100276.0,86.8085,87.1506,86.7558,87.0716,100276.0
2022-07-06 12:40:00,99.23,99.24,98.3,98.41,79386.0,87.0453,87.0541,86.2295,86.326,79386.0
2022-07-06 12:50:00,98.43,98.98,98.43,98.93,64269.0,86.3435,86.826,86.3435,86.7822,64269.0
2022-07-06 13:00:00,98.91,100.23,98.9,100.13,151882.0,86.7646,87.9225,86.7558,87.8348,151882.0
2022-07-06 13:10:00,100.11,100.41,99.92,100.25,80497.0,87.8173,88.0804,87.6506,87.9401,80497.0
2022-07-06 13:20:00,100.12,100.28,99.79,100.09,101869.0,87.826,87.9664,87.5366,87.7997,101869.0
2022-07-06 13:30:00,100.11,100.4,99.96,100.38,52109.0,87.8173,88.0716,87.6857,88.0541,52109.0
2022-07-06 13:40:00,100.42,100.52,100.18,100.23,95416.0,88.0892,88.1769,87.8787,87.9225,95416.0
2022-07-06 13:50:00,100.25,100.42,100.06,100.3,202066.0,87.9401,88.0892,87.7734,87.9839,202066.0
2022-07-06 14:00:00,100.28,100.97,100.12,100.49,65024.0,87.9664,88.5717,87.826,88.1506,65024.0
2022-07-06 14:10:00,100.51,100.51,100.09,100.16,53264.0,88.1681,88.1681,87.7997,87.8611,53264.0
2022-07-06 14:20:00,100.17,100.45,99.84,100.37,55265.0,87.8699,88.1155,87.5804,88.0453,55265.0
2022-07-06 14:30:00,100.41,101.16,100.19,100.98,80695.0,88.0804,88.7383,87.8874,88.5804,80695.0
2022-07-06 14:40:00,101.01,101.44,100.8,100.83,63767.0,88.6067,88.9839,88.4225,88.4488,63767.0
2022-07-06 14:50:00,100.81,100.89,100.32,100.77,51566.0,88.4313,88.5015,88.0015,88.3962,51566.0
2022-07-06 15:00:00,100.78,100.8,100.29,100.63,46102.0,88.405,88.4225,87.9752,88.2734,46102.0
2022-07-06 15:10:00,100.62,101.09,100.62,100.73,53770.0,88.2646,88.6769,88.2646,88.3611,53770.0
2022-07-06 15:20:00,100.72,101.41,100.65,101.11,137119.0,88.3524,88.9576,88.2909,88.6945,137119.0
2022-07-06 15:30:00,101.07,101.53,100.92,101.2,100874.0,88.6594,89.0629,88.5278,88.7734,100874.0
2022-07-06 15:40:00,101.18,101.69,101.11,101.38,131448.0,88.7559,89.2032,88.6945,88.9313,131448.0
2022-07-06 15:50:00,101.39,101.44,100.78,100.9,313335.0,88.9401,88.9839,88.405,88.5103,313335.0
2022-07-07 09:30:00,103.34,104.7,102.85,103.98,233403.0,90.6506,91.8436,90.2208,91.2121,233403.0
2022-07-07 09:40:00,103.99,104.84,103.55,104.78,122119.0,91.2208,91.9664,90.8349,91.9138,122119.0
2022-07-07 09:50:00,104.79,105.02,104.33,104.66,78111.0,91.9226,92.1243,91.5191,91.8086,78111.0
2022-07-07 10:00:00,104.63,104.71,103.78,104.03,68515.0,91.7822,91.8524,91.0366,91.2559,68515.0
2022-07-07 10:10:00,104.02,105.07,103.95,104.35,79006.0,91.2471,92.1682,91.1857,91.5366,79006.0
2022-07-07 10:20:00,104.28,104.49,103.87,104.17,49023.0,91.4752,91.6594,91.1156,91.3787,49023.0
2022-07-07 10:30:00,104.18,105.53,104.18,104.81,59500.0,91.3875,92.5717,91.3875,91.9401,59500.0
2022-07-07 10:40:00,104.87,105.1,104.24,104.98,60078.0,91.9928,92.1945,91.4401,92.0893,60078.0
2022-07-07 10:50:00,105.02,105.19,104.01,104.17,42092.0,92.1243,92.2735,91.2384,91.3787,42092.0
2022-07-07 11:00:00,104.18,104.45,103.93,104.22,52796.0,91.3875,91.6243,91.1682,91.4226,52796.0
2022-07-07 11:10:00,104.19,104.45,103.82,104.45,68261.0,91.3963,91.6243,91.0717,91.6243,68261.0
2022-07-07 11:20:00,104.47,105.11,104.29,105.02,34915.0,91.6419,92.2033,91.484,92.1243,34915.0
2022-07-07 11:30:00,105.03,105.3,104.88,105.09,35170.0,92.1331,92.37,92.0015,92.1858,35170.0
2022-07-07 11:40:00,105.06,105.18,104.83,105.09,27119.0,92.1594,92.2647,91.9577,92.1858,27119.0
2022-07-07 11:50:00,105.12,105.21,104.69,105.17,31751.0,92.2121,92.291,91.8349,92.2559,31751.0
2022-07-07 12:00:00,105.15,105.47,105.02,105.14,35953.0,92.2384,92.5191,92.1243,92.2296,35953.0
2022-07-07 12:10:00,105.15,105.33,104.82,105.31,33355.0,92.2384,92.3963,91.9489,92.3787,33355.0
2022-07-07 12:20:00,105.29,105.34,104.95,105.25,71109.0,92.3612,92.4051,92.0629,92.3261,71109.0
2022-07-07 12:30:00,105.23,105.23,104.96,105.0,26294.0,92.3086,92.3086,92.0717,92.1068,26294.0
2022-07-07 12:40:00,104.99,105.31,104.86,105.03,60987.0,92.098,92.3787,91.984,92.1331,60987.0
2022-07-07 12:50:00,105.03,105.58,105.02,105.43,102533.0,92.1331,92.6156,92.1243,92.484,102533.0
2022-07-07 13:00:00,105.37,105.54,105.01,105.32,51565.0,92.4314,92.5805,92.1156,92.3875,51565.0
2022-07-07 13:10:00,105.3,105.38,105.0,105.05,54728.0,92.37,92.4401,92.1068,92.1507,54728.0
2022-07-07 13:20:00,105.06,105.09,104.55,104.68,105531.0,92.1594,92.1858,91.7121,91.8261,105531.0
2022-07-07 13:30:00,104.66,105.15,104.66,105.0,79968.0,91.8086,92.2384,91.8086,92.1068,79968.0
2022-07-07 13:40:00,105.0,105.17,104.78,104.82,59446.0,92.1068,92.2559,91.9138,91.9489,59446.0
2022-07-07 13:50:00,104.77,105.19,104.77,104.98,56741.0,91.905,92.2735,91.905,92.0893,56741.0
2022-07-07 14:00:00,105.0,105.29,105.0,105.23,49883.0,92.1068,92.3612,92.1068,92.3086,49883.0
2022-07-07 14:10:00,105.15,105.22,105.03,105.1,31601.0,92.2384,92.2998,92.1331,92.1945,31601.0
2022-07-07 14:20:00,105.15,105.2,104.8,104.83,29019.0,92.2384,92.2822,91.9314,91.9577,29019.0
2022-07-07 14:30:00,104.87,105.53,104.8,105.46,33420.0,91.9928,92.5717,91.9314,92.5103,33420.0
2022-07-07 14:40:00,105.49,105.49,105.01,105.29,49449.0,92.5366,92.5366,92.1156,92.3612,49449.0
2022-07-07 14:50:00,105.31,105.47,105.16,105.43,87091.0,92.3787,92.5191,92.2472,92.484,87091.0
2022-07-07 15:00:00,105.45,105.76,105.34,105.55,114702.0,92.5015,92.7735,92.4051,92.5893,114702.0
2022-07-07 15:10:00,105.57,105.88,105.43,105.85,84044.0,92.6068,92.8787,92.484,92.8524,84044.0
2022-07-07 15:20:00,105.84,106.0,105.7,105.87,67417.0,92.8437,92.984,92.7208,92.87,67417.0
2022-07-07 15:30:00,105.87,105.94,105.45,105.59,93528.0,92.87,92.9314,92.5015,92.6244,93528.0
2022-07-07 15:40:00,105.57,105.77,105.39,105.53,85855.0,92.6068,92.7823,92.4489,92.5717,85855.0
2022-07-07 15:50:00,105.49,105.55,104.87,105.01,226774.0,92.5366,92.5893,91.9928,92.1156,226774.0
2022-07-08 09:30:00,106.47,106.95,103.86,104.47,107492.0,93.3963,93.8174,91.1068,91.6419,107492.0
2022-07-08 09:40:00,104.47,104.98,104.17,104.4,51523.0,91.6419,92.0893,91.3787,91.5805,51523.0
2022-07-08 09:50:00,104.39,104.49,103.45,103.81,40960.0,91.5717,91.6594,90.7471,91.0629,40960.0
2022-07-08 10:00:00,103.8,103.8,103.15,103.34,30983.0,91.0542,91.0542,90.484,90.6506,30983.0
2022-07-08 10:10:00,103.25,104.17,103.16,103.81,73790.0,90.5717,91.3787,90.4927,91.0629,73790.0
2022-07-08 10:20:00,103.82,105.24,103.61,104.95,46561.0,91.0717,92.3173,90.8875,92.0629,46561.0
2022-07-08 10:30:00,104.92,105.35,104.64,104.97,41030.0,92.0366,92.4138,91.791,92.0805,41030.0
2022-07-08 10:40:00,105.02,106.05,104.94,105.98,32150.0,92.1243,93.0279,92.0542,92.9665,32150.0
2022-07-08 10:50:00,106.0,106.15,105.35,105.65,34965.0,92.984,93.1156,92.4138,92.677,34965.0
2022-07-08 11:00:00,105.59,105.71,104.93,105.5,49959.0,92.6244,92.7296,92.0454,92.5454,49959.0
2022-07-08 11:10:00,105.47,105.62,105.3,105.39,35948.0,92.5191,92.6507,92.37,92.4489,35948.0
2022-07-08 11:20:00,105.42,106.09,105.42,105.89,24173.0,92.4752,93.063,92.4752,92.8875,24173.0
2022-07-08 11:30:00,105.89,106.49,105.74,105.9,31758.0,92.8875,93.4138,92.7559,92.8963,31758.0
2022-07-08 11:40:00,105.91,105.96,105.46,105.63,25228.0,92.9051,92.9489,92.5103,92.6594,25228.0
2022-07-08 11:50:00,105.64,105.7,105.5,105.59,17670.0,92.6682,92.7208,92.5454,92.6244,17670.0
2022-07-08 12:00:00,105.67,105.74,105.29,105.44,12411.0,92.6945,92.7559,92.3612,92.4928,12411.0
2022-07-08 12:10:00,105.44,105.69,105.4,105.54,7684.0,92.4928,92.7121,92.4577,92.5805,7684.0
2022-07-08 12:20:00,105.59,105.8,105.27,105.3,25149.0,92.6244,92.8086,92.3436,92.37,25149.0
2022-07-08 12:30:00,105.25,105.29,104.85,104.99,19326.0,92.3261,92.3612,91.9752,92.098,19326.0
2022-07-08 12:40:00,105.01,105.46,105.0,105.37,30525.0,92.1156,92.5103,92.1068,92.4314,30525.0
2022-07-08 12:50:00,105.37,105.45,105.0,105.05,24280.0,92.4314,92.5015,92.1068,92.1507,24280.0
2022-07-08 13:00:00,105.11,105.12,104.89,104.91,18351.0,92.2033,92.2121,92.0103,92.0279,18351.0
2022-07-08 13:10:00,104.96,105.39,104.91,104.98,42359.0,92.0717,92.4489,92.0279,92.0893,42359.0
2022-07-08 13:20:00,104.98,105.19,104.9,105.08,28729.0,92.0893,92.2735,92.0191,92.177,28729.0
2022-07-08 13:30:00,105.15,105.4,105.08,105.21,23673.0,92.2384,92.4577,92.177,92.291,23673.0
2022-07-08 13:40:00,105.22,105.59,105.18,105.58,14730.0,92.2998,92.6244,92.2647,92.6156,14730.0
2022-07-08 13:50:00,105.59,105.67,105.26,105.36,14515.0,92.6244,92.6945,92.3349,92.4226,14515.0
2022-07-08 14:00:00,105.47,105.62,105.29,105.5,11500.0,92.5191,92.6507,92.3612,92.5454,11500.0
2022-07-08 14:10:00,105.53,105.71,105.44,105.62,14342.0,92.5717,92.7296,92.4928,92.6507,14342.0
2022-07-08 14:20:00,105.56,106.0,105.53,105.99,12671.0,92.598,92.984,92.5717,92.9752,12671.0
2022-07-08 14:30:00,106.04,106.19,105.93,106.09,17037.0,93.0191,93.1507,92.9226,93.063,17037.0
2022-07-08 14:40:00,106.06,106.06,105.83,105.84,11375.0,93.0366,93.0366,92.8349,92.8437,11375.0
2022-07-08 14:50:00,105.84,105.98,105.78,105.98,10090.0,92.8437,92.9665,92.791,92.9665,10090.0
2022-07-08 15:00:00,105.94,106.24,105.85,105.86,23663.0,92.9314,93.1945,92.8524,92.8612,23663.0
2022-07-08 15:10:00,105.83,106.1,105.81,106.0,15431.0,92.8349,93.0717,92.8173,92.984,15431.0
2022-07-08 15:20:00,106.02,106.17,105.82,106.17,33298.0,93.0016,93.1331,92.8261,93.1331,33298.0
2022-07-08 15:30:00,106.15,106.24,105.88,105.94,73976.0,93.1156,93.1945,92.8787,92.9314,73976.0
2022-07-08 15:40:00,105.95,106.24,105.87,105.94,41248.0,92.9402,93.1945,92.87,92.9314,41248.0
2022-07-08 15:50:00,105.92,106.05,105.44,105.53,126320.0,92.9138,93.0279,92.4928,92.5717,126320.0
2022-07-11 09:30:00,103.62,104.73,103.33,104.27,110890.0,90.8963,91.87,90.6419,91.4664,110890.0
2022-07-11 09:40:00,104.13,104.13,102.75,103.19,41097.0,91.3436,91.3436,90.1331,90.5191,41097.0
2022-07-11 09:50:00,103.06,104.76,102.72,104.48,42232.0,90.405,91.8963,90.1068,91.6507,42232.0
2022-07-11 10:00:00,104.47,104.48,102.98,103.13,39851.0,91.6419,91.6507,90.3348,90.4664,39851.0
2022-07-11 10:10:00,103.13,103.43,102.31,102.38,33880.0,90.4664,90.7296,89.7471,89.8085,33880.0
2022-07-11 10:20:00,102.27,102.86,102.15,102.67,37600.0,89.712,90.2296,89.6068,90.0629,37600.0
2022-07-11 10:30:00,102.73,103.39,102.45,103.26,64207.0,90.1155,90.6945,89.8699,90.5805,64207.0
2022-07-11 10:40:00,103.24,103.32,102.96,103.14,23735.0,90.5629,90.6331,90.3173,90.4752,23735.0
2022-07-11 10:50:00,103.05,103.44,102.75,102.83,35543.0,90.3962,90.7384,90.1331,90.2033,35543.0
2022-07-11 11:00:00,102.75,102.99,102.6,102.6,28108.0,90.1331,90.3436,90.0015,90.0015,28108.0
2022-07-11 11:10:00,102.55,102.72,102.07,102.36,40276.0,89.9576,90.1068,89.5366,89.791,40276.0
2022-07-11 11:20:00,102.3,103.12,102.22,103.12,44464.0,89.7383,90.4577,89.6682,90.4577,44464.0
2022-07-11 11:30:00,103.11,103.46,102.99,103.41,91920.0,90.4489,90.7559,90.3436,90.712,91920.0
2022-07-11 11:40:00,103.4,103.59,103.24,103.28,118715.0,90.7033,90.8699,90.5629,90.598,118715.0
2022-07-11 11:50:00,103.26,103.7,103.24,103.65,96765.0,90.5805,90.9664,90.5629,90.9226,96765.0
2022-07-11 12:00:00,103.73,103.74,103.16,103.33,37980.0,90.9927,91.0015,90.4927,90.6419,37980.0
2022-07-11 12:10:00,103.34,103.42,103.14,103.39,39247.0,90.6506,90.7208,90.4752,90.6945,39247.0
2022-07-11 12:20:00,103.39,103.7,103.33,103.59,18051.0,90.6945,90.9664,90.6419,90.8699,18051.0
2022-07-11 12:30:00,103.55,103.86,103.43,103.83,48185.0,90.8349,91.1068,90.7296,91.0805,48185.0
2022-07-11 12:40:00,103.85,104.18,103.82,104.13,93612.0,91.098,91.3875,91.0717,91.3436,93612.0
2022-07-11 12:50:00,104.13,104.27,103.86,104.0,68114.0,91.3436,91.4664,91.1068,91.2296,68114.0
2022-07-11 13:00:00,103.99,104.65,103.95,104.61,108193.0,91.2208,91.7998,91.1857,91.7647,108193.0
2022-07-11 13:10:00,104.63,104.63,104.06,104.47,42645.0,91.7822,91.7822,91.2822,91.6419,42645.0
2022-07-11 13:20:00,104.43,104.47,104.21,104.39,16012.0,91.6068,91.6419,91.4138,91.5717,16012.0
2022-07-11 13:30:00,104.34,104.64,104.16,104.29,20807.0,91.5278,91.791,91.3699,91.484,20807.0
2022-07-11 13:40:00,104.29,104.36,103.85,103.86,51944.0,91.484,91.5454,91.098,91.1068,51944.0
2022-07-11 13:50:00,103.84,104.18,103.75,104.0,54514.0,91.0892,91.3875,91.0103,91.2296,54514.0
2022-07-11 14:00:00,104.0,104.13,103.85,103.94,38483.0,91.2296,91.3436,91.098,91.177,38483.0
2022-07-11 14:10:00,103.91,103.96,103.48,103.5,28496.0,91.1506,91.1945,90.7734,90.791,28496.0
2022-07-11 14:20:00,103.45,103.68,103.38,103.67,24517.0,90.7471,90.9489,90.6857,90.9401,24517.0
2022-07-11 14:30:00,103.66,103.82,103.58,103.77,49369.0,90.9313,91.0717,90.8612,91.0278,49369.0
2022-07-11 14:40:00,103.81,103.93,103.79,103.86,18660.0,91.0629,91.1682,91.0454,91.1068,18660.0
2022-07-11 14:50:00,103.89,104.03,103.74,103.74,21122.0,91.1331,91.2559,91.0015,91.0015,21122.0
2022-07-11 15:00:00,103.74,103.91,103.68,103.85,42452.0,91.0015,91.1506,90.9489,91.098,42452.0
2022-07-11 15:10:00,103.86,103.96,103.61,103.67,31375.0,91.1068,91.1945,90.8875,90.9401,31375.0
2022-07-11 15:20:00,103.68,103.87,103.61,103.79,21721.0,90.9489,91.1156,90.8875,91.0454,21721.0
2022-07-11 15:30:00,103.8,103.92,103.64,103.69,33157.0,91.0542,91.1594,90.9138,90.9577,33157.0
2022-07-11 15:40:00,103.67,103.67,103.15,103.19,102144.0,90.9401,90.9401,90.484,90.5191,102144.0
2022-07-11 15:50:00,103.18,103.74,103.06,103.7,321134.0,90.5103,91.0015,90.405,90.9664,321134.0
2022-07-12 09:30:00,99.95,101.54,99.45,100.98,148820.0,87.6769,89.0717,87.2383,88.5804,148820.0
2022-07-12 09:40:00,101.09,101.46,98.76,98.9,110695.0,88.6769,89.0015,86.633,86.7558,110695.0
2022-07-12 09:50:00,98.87,99.05,98.09,99.01,108923.0,86.7295,86.8874,86.0453,86.8523,108923.0
2022-07-12 10:00:00,98.94,99.05,98.02,98.7,76302.0,86.7909,86.8874,85.9839,86.5804,76302.0
2022-07-12 10:10:00,98.64,99.89,98.53,99.6,49808.0,86.5278,87.6243,86.4313,87.3699,49808.0
2022-07-12 10:20:00,99.69,100.1,99.37,99.53,46967.0,87.4488,87.8085,87.1681,87.3085,46967.0
2022-07-12 10:30:00,99.53,99.81,99.04,99.5,46081.0,87.3085,87.5541,86.8786,87.2822,46081.0
2022-07-12 10:40:00,99.45,100.07,99.26,99.63,79782.0,87.2383,87.7822,87.0716,87.3962,79782.0
2022-07-12 10:50:00,99.55,99.62,98.95,99.48,36740.0,87.326,87.3874,86.7997,87.2646,36740.0
2022-07-12 11:00:00,99.52,100.03,99.16,99.92,42443.0,87.2997,87.7471,86.9839,87.6506,42443.0
2022-07-12 11:10:00,99.95,100.25,99.82,100.1,102805.0,87.6769,87.9401,87.5629,87.8085,102805.0
2022-07-12 11:20:00,100.09,100.34,99.86,100.02,43879.0,87.7997,88.019,87.598,87.7383,43879.0
2022-07-12 11:30:00,99.99,100.53,99.99,100.34,25800.0,87.712,88.1857,87.712,88.019,25800.0
2022-07-12 11:40:00,100.3,100.3,99.92,100.15,18294.0,87.9839,87.9839,87.6506,87.8523,18294.0
2022-07-12 11:50:00,100.14,100.47,99.89,100.34,30485.0,87.8436,88.1331,87.6243,88.019,30485.0
2022-07-12 12:00:00,100.31,100.35,99.77,99.86,21633.0,87.9927,88.0278,87.519,87.598,21633.0
2022-07-12 12:10:00,99.78,100.1,99.5,99.61,20296.0,87.5278,87.8085,87.2822,87.3787,20296.0
2022-07-12 12:20:00,99.62,99.95,99.59,99.8,22161.0,87.3874,87.6769,87.3611,87.5453,22161.0
2022-07-12 12:30:00,99.82,100.0,99.77,99.87,21958.0,87.5629,87.7208,87.519,87.6067,21958.0
2022-07-12 12:40:00,99.83,100.15,99.8,100.1,25717.0,87.5716,87.8523,87.5453,87.8085,25717.0
2022-07-12 12:50:00,100.07,100.08,99.49,99.6,25048.0,87.7822,87.7909,87.2734,87.3699,25048.0
2022-07-12 13:00:00,99.63,100.21,99.59,100.03,33519.0,87.3962,87.905,87.3611,87.7471,33519.0
2022-07-12 13:10:00,99.99,100.01,99.5,99.59,27436.0,87.712,87.7295,87.2822,87.3611,27436.0
2022-07-12 13:20:00,99.57,100.21,99.56,100.12,49241.0,87.3436,87.905,87.3348,87.826,49241.0
2022-07-12 13:30:00,100.1,100.27,100.0,100.23,30775.0,87.8085,87.9576,87.7208,87.9225,30775.0
2022-07-12 13:40:00,100.23,100.53,100.13,100.53,40622.0,87.9225,88.1857,87.8348,88.1857,40622.0
2022-07-12 13:50:00,100.53,100.78,100.32,100.76,25151.0,88.1857,88.405,88.0015,88.3874,25151.0
2022-07-12 14:00:00,100.75,100.9,100.54,100.54,32360.0,88.3787,88.5103,88.1945,88.1945,32360.0
2022-07-12 14:10:00,100.58,100.92,100.5,100.76,30074.0,88.2295,88.5278,88.1594,88.3874,30074.0
2022-07-12 14:20:00,100.79,100.9,100.57,100.75,26984.0,88.4138,88.5103,88.2208,88.3787,26984.0
2022-07-12 14:30:00,100.77,100.81,100.42,100.5,20861.0,88.3962,88.4313,88.0892,88.1594,20861.0
2022-07-12 14:40:00,100.47,100.58,100.38,100.55,22430.0,88.1331,88.2295,88.0541,88.2032,22430.0
2022-07-12 14:50:00,100.5,100.5,100.09,100.12,26196.0,88.1594,88.1594,87.7997,87.826,26196.0
2022-07-12 15:00:00,100.05,100.1,99.54,99.65,29406.0,87.7646,87.8085,87.3172,87.4137,29406.0
2022-07-12 15:10:00,99.66,99.88,99.54,99.85,33293.0,87.4225,87.6155,87.3172,87.5892,33293.0
2022-07-12 15:20:00,99.83,99.84,99.45,99.5,61414.0,87.5716,87.5804,87.2383,87.2822,61414.0
2022-07-12 15:30:00,99.5,99.73,99.37,99.52,72741.0,87.2822,87.4839,87.1681,87.2997,72741.0
2022-07-12 15:40:00,99.54,99.76,99.44,99.62,152569.0,87.3172,87.5102,87.2295,87.3874,152569.0
2022-07-12 15:50:00,99.61,99.95,99.4,99.5,442858.0,87.3787,87.6769,87.1944,87.2822,442858.0
2022-07-13 09:30:00,98.19,101.06,97.71,100.42,166957.0,86.133,88.6506,85.712,88.0892,166957.0
2022-07-13 09:40:00,100.4,101.37,100.22,100.99,73342.0,88.0716,88.9225,87.9138,88.5892,73342.0
2022-07-13 09:50:00,100.99,102.26,100.97,101.43,68206.0,88.5892,89.7033,88.5717,88.9752,68206.0
2022-07-13 10:00:00,101.35,101.35,99.91,100.23,49106.0,88.905,88.905,87.6418,87.9225,49106.0
2022-07-13 10:10:00,100.2,100.26,99.27,99.49,56625.0,87.8962,87.9488,87.0804,87.2734,56625.0
2022-07-13 10:20:00,99.38,99.53,99.0,99.43,49411.0,87.1769,87.3085,86.8436,87.2208,49411.0
2022-07-13 10:30:00,99.3,100.21,98.77,100.09,71696.0,87.1067,87.905,86.6418,87.7997,71696.0
2022-07-13 10:40:00,100.1,100.87,99.94,100.87,111852.0,87.8085,88.4839,87.6681,88.4839,111852.0
2022-07-13 10:50:00,100.94,101.72,100.9,101.67,72105.0,88.5453,89.2296,88.5103,89.1857,72105.0
2022-07-13 11:00:00,101.72,102.1,101.35,101.88,68284.0,89.2296,89.5629,88.905,89.3699,68284.0
2022-07-13 11:10:00,101.91,102.15,101.17,101.23,65314.0,89.3962,89.6068,88.7471,88.7997,65314.0
2022-07-13 11:20:00,101.22,101.34,100.55,100.63,63740.0,88.791,88.8962,88.2032,88.2734,63740.0
2022-07-13 11:30:00,100.65,100.66,99.78,99.9,72804.0,88.2909,88.2997,87.5278,87.633,72804.0
2022-07-13 11:40:00,99.83,100.55,99.8,100.37,130931.0,87.5716,88.2032,87.5453,88.0453,130931.0
2022-07-13 11:50:00,100.36,100.43,99.8,99.83,56168.0,88.0366,88.098,87.5453,87.5716,56168.0
2022-07-13 12:00:00,99.78,100.27,99.78,100.15,72460.0,87.5278,87.9576,87.5278,87.8523,72460.0
2022-07-13 12:10:00,100.1,100.1,99.6,99.81,28715.0,87.8085,87.8085,87.3699,87.5541,28715.0
2022-07-13 12:20:00,99.85,100.2,99.85,100.05,19354.0,87.5892,87.8962,87.5892,87.7646,19354.0
2022-07-13 12:30:00,100.01,100.44,99.91,100.24,33765.0,87.7295,88.1067,87.6418,87.9313,33765.0
2022-07-13 12:40:00,100.25,100.54,100.1,100.5,29606.0,87.9401,88.1945,87.8085,88.1594,29606.0
2022-07-13 12:50:00,100.51,100.71,100.34,100.54,31893.0,88.1681,88.3436,88.019,88.1945,31893.0
2022-07-13 13:00:00,100.56,100.9,100.23,100.31,38500.0,88.212,88.5103,87.9225,87.9927,38500.0
2022-07-13 13:10:00,100.31,100.69,100.29,100.37,45239.0,87.9927,88.326,87.9752,88.0453,45239.0
2022-07-13 13:20:00,100.41,100.57,100.25,100.5,23481.0,88.0804,88.2208,87.9401,88.1594,23481.0
2022-07-13 13:30:00,100.52,100.76,100.45,100.5,23776.0,88.1769,88.3874,88.1155,88.1594,23776.0
2022-07-13 13:40:00,100.49,100.98,100.4,100.96,34363.0,88.1506,88.5804,88.0716,88.5629,34363.0
2022-07-13 13:50:00,100.95,101.17,100.9,101.17,35562.0,88.5541,88.7471,88.5103,88.7471,35562.0
2022-07-13 14:00:00,101.2,101.2,100.56,100.65,43771.0,88.7734,88.7734,88.212,88.2909,43771.0
2022-07-13 14:10:00,100.72,101.07,100.62,100.9,15400.0,88.3524,88.6594,88.2646,88.5103,15400.0
2022-07-13 14:20:00,100.84,101.09,100.51,101.07,19343.0,88.4576,88.6769,88.1681,88.6594,19343.0
2022-07-13 14:30:00,101.07,101.35,101.01,101.35,36431.0,88.6594,88.905,88.6067,88.905,36431.0
2022-07-13 14:40:00,101.36,101.38,101.07,101.08,36438.0,88.9138,88.9313,88.6594,88.6681,36438.0
2022-07-13 14:50:00,101.06,101.14,100.65,100.95,28422.0,88.6506,88.7208,88.2909,88.5541,28422.0
2022-07-13 15:00:00,100.95,101.01,100.51,100.56,28428.0,88.5541,88.6067,88.1681,88.212,28428.0
2022-07-13 15:10:00,100.59,100.72,100.5,100.61,43930.0,88.2383,88.3524,88.1594,88.2559,43930.0
2022-07-13 15:20:00,100.62,100.73,100.41,100.44,33371.0,88.2646,88.3611,88.0804,88.1067,33371.0
2022-07-13 15:30:00,100.48,100.55,100.04,100.2,42375.0,88.1418,88.2032,87.7559,87.8962,42375.0
2022-07-13 15:40:00,100.22,100.35,99.72,99.79,87005.0,87.9138,88.0278,87.4751,87.5366,87005.0
2022-07-13 15:50:00,99.75,99.77,99.24,99.34,254507.0,87.5015,87.519,87.0541,87.1418,254507.0
2022-07-14 09:30:00,94.69,95.66,94.12,94.13,341630.0,83.7177,84.5753,83.2138,83.2226,341630.0
2022-07-14 09:40:00,94.18,94.23,93.32,93.61,114446.0,83.2668,83.311,82.5065,82.7629,114446.0
2022-07-14 09:50:00,93.69,94.69,93.52,93.58,72799.0,82.8336,83.7177,82.6833,82.7363,72799.0
2022-07-14 10:00:00,93.59,93.59,92.29,92.34,142349.0,82.7452,82.7452,81.5958,81.64,142349.0
2022-07-14 10:10:00,92.3,93.1,92.16,92.84,111090.0,81.6047,82.312,81.4809,82.0821,111090.0
2022-07-14 10:20:00,92.82,93.42,92.6,93.18,90374.0,82.0644,82.5949,81.8699,82.3827,90374.0
2022-07-14 10:30:00,93.11,93.33,92.39,93.31,71921.0,82.3208,82.5153,81.6842,82.4976,71921.0
2022-07-14 10:40:00,93.37,93.5,92.86,93.36,83371.0,82.5507,82.6656,82.0998,82.5418,83371.0
2022-07-14 10:50:00,93.4,93.72,93.19,93.19,81978.0,82.5772,82.8601,82.3915,82.3915,81978.0
2022-07-14 11:00:00,93.22,93.9,93.04,93.74,93965.0,82.4181,83.0193,82.2589,82.8778,93965.0
2022-07-14 11:10:00,93.76,93.76,92.88,93.28,88474.0,82.8955,82.8955,82.1175,82.4711,88474.0
2022-07-14 11:20:00,93.18,93.59,93.08,93.34,58492.0,82.3827,82.7452,82.2943,82.5242,58492.0
2022-07-14 11:30:00,93.34,93.59,92.8,93.59,61687.0,82.5242,82.7452,82.0467,82.7452,61687.0
2022-07-14 11:40:00,93.56,94.68,93.53,94.68,108784.0,82.7187,83.7089,82.6921,83.7089,108784.0
2022-07-14 11:50:00,94.68,94.92,94.24,94.3,44824.0,83.7089,83.9211,83.3199,83.3729,44824.0
2022-07-14 12:00:00,94.34,94.39,93.8,93.9,45674.0,83.4083,83.4525,82.9309,83.0193,45674.0
2022-07-14 12:10:00,93.84,94.24,93.82,94.07,40598.0,82.9662,83.3199,82.9485,83.1696,40598.0
2022-07-14 12:20:00,94.03,94.1,93.21,93.3,37414.0,83.1342,83.1961,82.4092,82.4888,37414.0
2022-07-14 12:30:00,93.29,93.47,93.1,93.35,41007.0,82.4799,82.6391,82.312,82.533,41007.0
2022-07-14 12:40:00,93.34,93.41,92.97,92.98,54096.0,82.5242,82.586,82.197,82.2059,54096.0
2022-07-14 12:50:00,92.96,93.17,92.88,92.97,38183.0,82.1882,82.3739,82.1175,82.197,38183.0
2022-07-14 13:00:00,93.04,93.18,92.91,93.03,34387.0,82.2589,82.3827,82.144,82.2501,34387.0
2022-07-14 13:10:00,93.0,93.97,92.73,93.93,125345.0,82.2236,83.0812,81.9848,83.0458,125345.0
2022-07-14 13:20:00,93.92,94.3,93.85,93.97,104866.0,83.0369,83.3729,82.9751,83.0812,104866.0
2022-07-14 13:30:00,93.98,94.0,93.57,93.81,36512.0,83.09,83.1077,82.7275,82.9397,36512.0
2022-07-14 13:40:00,93.8,93.89,93.56,93.85,45567.0,82.9309,83.0104,82.7187,82.9751,45567.0
2022-07-14 13:50:00,93.83,94.02,93.57,94.0,47751.0,82.9574,83.1254,82.7275,83.1077,47751.0
2022-07-14 14:00:00,94.02,94.1,93.72,93.73,24917.0,83.1254,83.1961,82.8601,82.869,24917.0
2022-07-14 14:10:00,93.73,94.31,93.51,94.31,38955.0,82.869,83.3818,82.6745,83.3818,38955.0
2022-07-14 14:20:00,94.39,94.56,94.16,94.4,81578.0,83.4525,83.6028,83.2491,83.4613,81578.0
2022-07-14 14:30:00,94.4,94.4,94.03,94.31,152716.0,83.4613,83.4613,83.1342,83.3818,152716.0
2022-07-14 14:40:00,94.33,94.49,93.92,94.44,112984.0,83.3994,83.5409,83.0369,83.4967,112984.0
2022-07-14 14:50:00,94.46,94.55,94.18,94.52,116343.0,83.5144,83.5939,83.2668,83.5674,116343.0
2022-07-14 15:00:00,94.57,94.76,94.2,94.34,137992.0,83.6116,83.7796,83.2845,83.4083,137992.0
2022-07-14 15:10:00,94.35,94.97,94.22,94.83,87249.0,83.4171,83.9653,83.3022,83.8415,87249.0
2022-07-14 15:20:00,94.83,95.43,94.8,95.42,83486.0,83.8415,84.372,83.815,84.3631,83486.0
2022-07-14 15:30:00,95.45,95.5,94.93,95.03,107340.0,84.3897,84.4339,83.9299,84.0183,107340.0
2022-07-14 15:40:00,95.03,95.38,94.94,95.33,133000.0,84.0183,84.3278,83.9388,84.2836,133000.0
2022-07-14 15:50:00,95.35,95.38,94.89,95.11,395804.0,84.3012,84.3278,83.8945,84.0891,395804.0
2022-07-15 09:30:00,97.63,97.7,95.48,96.29,200245.0,86.317,86.3789,84.4162,85.1323,200245.0
2022-07-15 09:40:00,96.17,96.8,95.89,96.61,43262.0,85.0262,85.5832,84.7787,85.4152,43262.0
2022-07-15 09:50:00,96.5,96.95,95.84,96.46,44720.0,85.318,85.7158,84.7345,85.2826,44720.0
2022-07-15 10:00:00,96.56,97.27,96.46,96.75,70434.0,85.371,85.9988,85.2826,85.539,70434.0
2022-07-15 10:10:00,96.8,97.07,96.44,96.61,29335.0,85.5832,85.8219,85.2649,85.4152,29335.0
2022-07-15 10:20:00,96.63,97.23,96.35,97.19,34525.0,85.4329,85.9634,85.1854,85.928,34525.0
2022-07-15 10:30:00,97.27,97.31,96.35,96.42,74551.0,85.9988,86.0341,85.1854,85.2473,74551.0
2022-07-15 10:40:00,96.53,96.7,95.96,96.02,25669.0,85.3445,85.4948,84.8406,84.8936,25669.0
2022-07-15 10:50:00,95.99,96.31,95.85,96.28,21224.0,84.8671,85.15,84.7433,85.1235,21224.0
2022-07-15 11:00:00,96.22,96.61,96.13,96.54,26520.0,85.0704,85.4152,84.9909,85.3534,26520.0
2022-07-15 11:10:00,96.55,96.57,95.99,96.36,31178.0,85.3622,85.3799,84.8671,85.1942,31178.0
2022-07-15 11:20:00,96.38,96.69,96.16,96.69,27095.0,85.2119,85.486,85.0174,85.486,27095.0
2022-07-15 11:30:00,96.64,96.77,96.24,96.31,38182.0,85.4418,85.5567,85.0881,85.15,38182.0
2022-07-15 11:40:00,96.34,96.38,96.05,96.06,42287.0,85.1765,85.2119,84.9201,84.929,42287.0
2022-07-15 11:50:00,96.05,96.12,95.74,95.77,55302.0,84.9201,84.982,84.6461,84.6726,55302.0
2022-07-15 12:00:00,95.8,95.88,95.37,95.65,30650.0,84.6991,84.7698,84.3189,84.5665,30650.0
2022-07-15 12:10:00,95.64,95.99,95.61,95.83,28601.0,84.5576,84.8671,84.5311,84.7256,28601.0
2022-07-15 12:20:00,95.82,95.89,95.47,95.61,24495.0,84.7168,84.7787,84.4073,84.5311,24495.0
2022-07-15 12:30:00,95.65,95.71,95.36,95.42,39498.0,84.5665,84.6195,84.3101,84.3631,39498.0
2022-07-15 12:40:00,95.38,95.66,95.33,95.53,24260.0,84.3278,84.5753,84.2836,84.4604,24260.0
2022-07-15 12:50:00,95.56,95.72,95.5,95.72,19064.0,84.4869,84.6284,84.4339,84.6284,19064.0
2022-07-15 13:00:00,95.77,96.22,95.77,96.09,59869.0,84.6726,85.0704,84.6726,84.9555,59869.0
2022-07-15 13:10:00,96.09,96.35,96.01,96.31,23962.0,84.9555,85.1854,84.8848,85.15,23962.0
2022-07-15 13:20:00,96.29,96.34,96.15,96.23,30105.0,85.1323,85.1765,85.0085,85.0793,30105.0
2022-07-15 13:30:00,96.25,96.29,95.91,96.11,27216.0,85.097,85.1323,84.7964,84.9732,27216.0
2022-07-15 13:40:00,96.16,96.16,95.95,95.99,55460.0,85.0174,85.0174,84.8317,84.8671,55460.0
2022-07-15 13:50:00,96.0,96.22,95.85,95.97,46742.0,84.8759,85.0704,84.7433,84.8494,46742.0
2022-07-15 14:00:00,95.98,96.1,95.82,95.92,79904.0,84.8582,84.9643,84.7168,84.8052,79904.0
2022-07-15 14:10:00,95.96,96.43,95.88,96.37,68243.0,84.8406,85.2561,84.7698,85.2031,68243.0
2022-07-15 14:20:00,96.34,96.64,96.06,96.09,38969.0,85.1765,85.4418,84.929,84.9555,38969.0
2022-07-15 14:30:00,96.08,96.39,96.08,96.37,26272.0,84.9467,85.2207,84.9467,85.2031,26272.0
2022-07-15 14:40:00,96.39,96.7,96.38,96.54,26742.0,85.2207,85.4948,85.2119,85.3534,26742.0
2022-07-15 14:50:00,96.51,96.57,96.41,96.52,32293.0,85.3268,85.3799,85.2384,85.3357,32293.0
2022-07-15 15:00:00,96.53,96.56,96.29,96.33,58615.0,85.3445,85.371,85.1323,85.1677,58615.0
2022-07-15 15:10:00,96.34,96.47,96.27,96.36,50973.0,85.1765,85.2915,85.1146,85.1942,50973.0
2022-07-15 15:20:00,96.37,96.59,96.37,96.53,48977.0,85.2031,85.3976,85.2031,85.3445,48977.0
2022-07-15 15:30:00,96.53,96.59,96.34,96.56,61318.0,85.3445,85.3976,85.1765,85.371,61318.0
2022-07-15 15:40:00,96.56,96.91,96.54,96.59,87795.0,85.371,85.6805,85.3534,85.3976,87795.0
2022-07-15 15:50:00,96.62,97.4,96.53,97.25,364536.0,85.4241,86.1137,85.3445,85.9811,364536.0
2022-07-18 09:30:00,99.75,101.28,99.65,101.25,152395.0,88.1914,89.5441,88.103,89.5176,152395.0
2022-07-18 09:40:00,101.23,101.24,99.43,100.02,91441.0,89.4999,89.5087,87.9085,88.4301,91441.0
2022-07-18 09:50:00,100.07,100.94,100.0,100.75,77762.0,88.4743,89.2435,88.4124,89.0755,77762.0
2022-07-18 10:00:00,100.75,101.05,100.56,100.68,44594.0,89.0755,89.3408,88.9075,89.0136,44594.0
2022-07-18 10:10:00,100.78,101.0,100.12,100.9,31445.0,89.102,89.2965,88.5185,89.2081,31445.0
2022-07-18 10:20:00,100.81,100.9,100.08,100.13,25244.0,89.1286,89.2081,88.4832,88.5274,25244.0
2022-07-18 10:30:00,100.12,100.67,100.06,100.6,30456.0,88.5185,89.0048,88.4655,88.9429,30456.0
2022-07-18 10:40:00,100.65,101.0,100.54,100.88,35604.0,88.9871,89.2965,88.8899,89.1905,35604.0
2022-07-18 10:50:00,100.87,101.26,100.77,100.92,49315.0,89.1816,89.5264,89.0932,89.2258,49315.0
2022-07-18 11:00:00,100.9,100.9,100.13,100.15,40250.0,89.2081,89.2081,88.5274,88.545,40250.0
2022-07-18 11:10:00,100.15,100.51,100.07,100.47,24960.0,88.545,88.8633,88.4743,88.828,24960.0
2022-07-18 11:20:00,100.49,100.65,100.34,100.42,31342.0,88.8456,88.9871,88.713,88.7838,31342.0
2022-07-18 11:30:00,100.4,100.64,100.3,100.58,20566.0,88.7661,88.9783,88.6777,88.9252,20566.0
2022-07-18 11:40:00,100.54,100.77,100.26,100.35,29955.0,88.8899,89.0932,88.6423,88.7219,29955.0
2022-07-18 11:50:00,100.38,100.64,100.35,100.62,20741.0,88.7484,88.9783,88.7219,88.9606,20741.0
2022-07-18 12:00:00,100.65,100.72,100.29,100.45,26635.0,88.9871,89.049,88.6688,88.8103,26635.0
2022-07-18 12:10:00,100.46,100.53,100.2,100.23,21641.0,88.8191,88.881,88.5892,88.6158,21641.0
2022-07-18 12:20:00,100.27,100.35,100.02,100.04,15693.0,88.6511,88.7219,88.4301,88.4478,15693.0
2022-07-18 12:30:00,100.03,100.06,99.74,99.92,21089.0,88.4389,88.4655,88.1826,88.3417,21089.0
2022-07-18 12:40:00,99.93,100.0,99.78,100.0,17004.0,88.3505,88.4124,88.2179,88.4124,17004.0
2022-07-18 12:50:00,100.08,100.16,99.85,100.03,22939.0,88.4832,88.5539,88.2798,88.4389,22939.0
2022-07-18 13:00:00,100.04,100.37,99.93,100.31,20149.0,88.4478,88.7395,88.3505,88.6865,20149.0
2022-07-18 13:10:00,100.34,100.75,100.34,100.7,16772.0,88.713,89.0755,88.713,89.0313,16772.0
2022-07-18 13:20:00,100.7,101.21,100.7,101.21,55951.0,89.0313,89.4822,89.0313,89.4822,55951.0
2022-07-18 13:30:00,101.23,101.25,100.77,100.94,30870.0,89.4999,89.5176,89.0932,89.2435,30870.0
2022-07-18 13:40:00,100.96,101.05,100.5,100.5,35895.0,89.2612,89.3408,88.8545,88.8545,35895.0
2022-07-18 13:50:00,100.55,100.68,100.26,100.3,25501.0,88.8987,89.0136,88.6423,88.6777,25501.0
2022-07-18 14:00:00,100.22,100.37,99.97,100.05,55686.0,88.6069,88.7395,88.3859,88.4566,55686.0
2022-07-18 14:10:00,100.05,100.18,99.82,99.95,40300.0,88.4566,88.5716,88.2533,88.3682,40300.0
2022-07-18 14:20:00,99.95,99.99,99.68,99.85,47010.0,88.3682,88.4036,88.1295,88.2798,47010.0
2022-07-18 14:30:00,99.8,100.16,99.68,100.15,51544.0,88.2356,88.5539,88.1295,88.545,51544.0
2022-07-18 14:40:00,100.16,100.21,99.77,99.78,44387.0,88.5539,88.5981,88.2091,88.2179,44387.0
2022-07-18 14:50:00,99.78,99.95,99.68,99.68,47690.0,88.2179,88.3682,88.1295,88.1295,47690.0
2022-07-18 15:00:00,99.66,100.11,99.65,99.96,84210.0,88.1118,88.5097,88.103,88.3771,84210.0
2022-07-18 15:10:00,99.94,99.94,99.64,99.85,43096.0,88.3594,88.3594,88.0941,88.2798,43096.0
2022-07-18 15:20:00,99.84,99.91,99.27,99.28,38753.0,88.271,88.3329,87.767,87.7759,38753.0
2022-07-18 15:30:00,99.27,99.27,98.67,98.71,94773.0,87.767,87.767,87.2365,87.2719,94773.0
2022-07-18 15:40:00,98.69,99.09,98.69,98.81,105808.0,87.2542,87.6079,87.2542,87.3603,105808.0
2022-07-18 15:50:00,98.79,99.64,98.76,99.49,279817.0,87.3426,88.0941,87.3161,87.9615,279817.0
2022-07-19 09:30:00,99.25,101.11,99.22,100.98,298024.0,87.7493,89.3938,87.7228,89.2789,298024.0
2022-07-19 09:40:00,100.98,101.07,99.84,100.24,90536.0,89.2789,89.3584,88.271,88.6246,90536.0
2022-07-19 09:50:00,100.45,100.74,100.16,100.71,77446.0,88.8103,89.0667,88.5539,89.0402,77446.0
2022-07-19 10:00:00,100.77,101.2,100.48,100.76,39180.0,89.0932,89.4734,88.8368,89.0844,39180.0
2022-07-19 10:10:00,100.79,101.41,100.62,101.34,37867.0,89.1109,89.659,88.9606,89.5972,37867.0
2022-07-19 10:20:00,101.31,101.66,101.14,101.59,30095.0,89.5706,89.8801,89.4203,89.8182,30095.0
2022-07-19 10:30:00,101.53,101.7,101.17,101.28,30244.0,89.7651,89.9154,89.4468,89.5441,30244.0
2022-07-19 10:40:00,101.31,101.39,100.98,101.11,14161.0,89.5706,89.6414,89.2789,89.3938,14161.0
2022-07-19 10:50:00,101.11,101.3,100.42,100.57,26370.0,89.3938,89.5618,88.7838,88.9164,26370.0
2022-07-19 11:00:00,100.58,100.77,100.13,100.65,19658.0,88.9252,89.0932,88.5274,88.9871,19658.0
2022-07-19 11:10:00,100.78,100.84,100.44,100.59,35296.0,89.102,89.1551,88.8014,88.9341,35296.0
2022-07-19 11:20:00,100.56,100.98,100.39,100.81,37484.0,88.9075,89.2789,88.7572,89.1286,37484.0
2022-07-19 11:30:00,100.83,101.27,100.77,101.13,12385.0,89.1462,89.5353,89.0932,89.4115,12385.0
2022-07-19 11:40:00,101.12,101.21,100.94,101.15,18274.0,89.4026,89.4822,89.2435,89.4292,18274.0
2022-07-19 11:50:00,101.12,101.43,101.03,101.41,17067.0,89.4026,89.6767,89.3231,89.659,17067.0
2022-07-19 12:00:00,101.41,101.47,101.26,101.34,29456.0,89.659,89.7121,89.5264,89.5972,29456.0
2022-07-19 12:10:00,101.46,101.83,101.41,101.77,30149.0,89.7032,90.0304,89.659,89.9773,30149.0
2022-07-19 12:20:00,101.77,102.06,101.69,101.93,32831.0,89.9773,90.2337,89.9066,90.1188,32831.0
2022-07-19 12:30:00,101.96,102.4,101.75,102.4,67385.0,90.1453,90.5343,89.9596,90.5343,67385.0
2022-07-19 12:40:00,102.4,102.66,102.29,102.52,44809.0,90.5343,90.7642,90.4371,90.6404,44809.0
2022-07-19 12:50:00,102.5,102.7,102.45,102.54,31640.0,90.6227,90.7996,90.5785,90.6581,31640.0
2022-07-19 13:00:00,102.56,102.82,102.56,102.73,35179.0,90.6758,90.9057,90.6758,90.8261,35179.0
2022-07-19 13:10:00,102.72,102.82,102.55,102.61,44619.0,90.8172,90.9057,90.6669,90.72,44619.0
2022-07-19 13:20:00,102.61,102.7,102.48,102.59,30253.0,90.72,90.7996,90.6051,90.7023,30253.0
2022-07-19 13:30:00,102.62,103.08,102.62,103.04,26854.0,90.7288,91.1355,90.7288,91.1002,26854.0
2022-07-19 13:40:00,103.06,103.14,102.94,103.04,52636.0,91.1178,91.1886,91.0117,91.1002,52636.0
2022-07-19 13:50:00,103.03,103.04,102.76,102.85,43907.0,91.0913,91.1002,90.8526,90.9322,43907.0
2022-07-19 14:00:00,102.88,102.94,102.61,102.73,38212.0,90.9587,91.0117,90.72,90.8261,38212.0
2022-07-19 14:10:00,102.71,102.87,102.48,102.62,26432.0,90.8084,90.9499,90.6051,90.7288,26432.0
2022-07-19 14:20:00,102.61,102.63,102.18,102.18,25363.0,90.72,90.7377,90.3398,90.3398,25363.0
2022-07-19 14:30:00,102.15,102.32,102.14,102.17,26958.0,90.3133,90.4636,90.3044,90.331,26958.0
2022-07-19 14:40:00,102.17,102.27,102.07,102.19,37572.0,90.331,90.4194,90.2426,90.3487,37572.0
2022-07-19 14:50:00,102.21,102.54,102.09,102.54,38145.0,90.3663,90.6581,90.2602,90.6581,38145.0
2022-07-19 15:00:00,102.57,102.74,102.49,102.74,42222.0,90.6846,90.8349,90.6139,90.8349,42222.0
2022-07-19 15:10:00,102.74,102.74,102.43,102.56,67595.0,90.8349,90.8349,90.5608,90.6758,67595.0
2022-07-19 15:20:00,102.57,102.82,102.53,102.81,52319.0,90.6846,90.9057,90.6493,90.8968,52319.0
2022-07-19 15:30:00,102.78,102.89,102.58,102.79,55321.0,90.8703,90.9675,90.6935,90.8791,55321.0
2022-07-19 15:40:00,102.82,103.56,102.82,103.41,162122.0,90.9057,91.5599,90.9057,91.4273,162122.0
2022-07-19 15:50:00,103.42,103.69,103.27,103.62,488495.0,91.4361,91.6748,91.3035,91.613,488495.0
2022-07-20 09:30:00,102.59,103.35,101.59,102.16,88662.0,90.7023,91.3742,89.8182,90.3221,88662.0
2022-07-20 09:40:00,102.09,102.42,101.24,101.69,43218.0,90.2602,90.552,89.5087,89.9066,43218.0
2022-07-20 09:50:00,101.65,103.07,101.53,102.99,30395.0,89.8712,91.1267,89.7651,91.056,30395.0
2022-07-20 10:00:00,103.0,103.02,101.83,102.21,43990.0,91.0648,91.0825,90.0304,90.3663,43990.0
2022-07-20 10:10:00,102.26,102.26,101.76,102.1,31943.0,90.4105,90.4105,89.9685,90.2691,31943.0
2022-07-20 10:20:00,102.11,103.03,102.11,102.73,29503.0,90.2779,91.0913,90.2779,90.8261,29503.0
2022-07-20 10:30:00,102.67,103.4,102.38,103.4,27531.0,90.773,91.4184,90.5166,91.4184,27531.0
2022-07-20 10:40:00,103.39,104.24,103.08,104.21,53037.0,91.4096,92.1611,91.1355,92.1346,53037.0
2022-07-20 10:50:00,104.17,104.52,104.06,104.36,49897.0,92.0992,92.4087,92.002,92.2672,49897.0
2022-07-20 11:00:00,104.32,104.57,104.21,104.38,73991.0,92.2318,92.4529,92.1346,92.2849,73991.0
2022-07-20 11:10:00,104.45,104.48,103.98,104.29,33242.0,92.3468,92.3733,91.9312,92.2053,33242.0
2022-07-20 11:20:00,104.29,104.33,103.84,103.91,26728.0,92.2053,92.2407,91.8075,91.8693,26728.0
2022-07-20 11:30:00,103.83,103.84,103.45,103.49,18753.0,91.7986,91.8075,91.4627,91.498,18753.0
2022-07-20 11:40:00,103.53,104.05,103.33,104.01,19478.0,91.5334,91.9931,91.3566,91.9578,19478.0
2022-07-20 11:50:00,103.95,104.18,103.86,104.06,18337.0,91.9047,92.1081,91.8251,92.002,18337.0
2022-07-20 12:00:00,104.01,104.29,103.8,104.28,30083.0,91.9578,92.2053,91.7721,92.1965,30083.0
2022-07-20 12:10:00,104.22,104.58,104.22,104.57,33923.0,92.1434,92.4617,92.1434,92.4529,33923.0
2022-07-20 12:20:00,104.58,104.81,104.53,104.81,24796.0,92.4617,92.6651,92.4175,92.6651,24796.0
2022-07-20 12:30:00,104.81,104.94,104.48,104.87,108849.0,92.6651,92.78,92.3733,92.7181,108849.0
2022-07-20 12:40:00,104.85,104.9,104.13,104.17,56343.0,92.7004,92.7446,92.0639,92.0992,56343.0
2022-07-20 12:50:00,104.15,105.04,104.15,104.99,37315.0,92.0815,92.8684,92.0815,92.8242,37315.0
2022-07-20 13:00:00,104.96,104.98,104.27,104.46,51061.0,92.7977,92.8154,92.1876,92.3556,51061.0
2022-07-20 13:10:00,104.42,104.97,104.18,104.96,39814.0,92.3203,92.8065,92.1081,92.7977,39814.0
2022-07-20 13:20:00,105.01,105.04,104.54,104.76,37043.0,92.8419,92.8684,92.4263,92.6209,37043.0
2022-07-20 13:30:00,104.81,105.05,104.64,104.9,30438.0,92.6651,92.8773,92.5148,92.7446,30438.0
2022-07-20 13:40:00,104.87,105.06,104.79,104.79,21625.0,92.7181,92.8861,92.6474,92.6474,21625.0
2022-07-20 13:50:00,104.78,104.87,104.22,104.25,34535.0,92.6385,92.7181,92.1434,92.17,34535.0
2022-07-20 14:00:00,104.28,104.5,104.17,104.5,25192.0,92.1965,92.391,92.0992,92.391,25192.0
2022-07-20 14:10:00,104.46,104.57,104.08,104.55,52139.0,92.3556,92.4529,92.0197,92.4352,52139.0
2022-07-20 14:20:00,104.58,105.23,104.56,105.19,39051.0,92.4617,93.0364,92.444,93.001,39051.0
2022-07-20 14:30:00,105.16,105.49,105.08,105.4,32686.0,92.9745,93.2663,92.9038,93.1867,32686.0
2022-07-20 14:40:00,105.38,105.67,105.37,105.55,35276.0,93.169,93.4254,93.1602,93.3193,35276.0
2022-07-20 14:50:00,105.56,105.68,105.18,105.55,47066.0,93.3282,93.4342,92.9922,93.3193,47066.0
2022-07-20 15:00:00,105.56,105.82,105.47,105.49,30602.0,93.3282,93.558,93.2486,93.2663,30602.0
2022-07-20 15:10:00,105.48,105.93,105.46,105.91,60572.0,93.2574,93.6553,93.2397,93.6376,60572.0
2022-07-20 15:20:00,105.85,105.91,105.55,105.84,31943.0,93.5846,93.6376,93.3193,93.5757,31943.0
2022-07-20 15:30:00,105.85,106.09,105.56,106.03,58756.0,93.5846,93.7967,93.3282,93.7437,58756.0
2022-07-20 15:40:00,106.01,106.24,105.86,105.95,65285.0,93.726,93.9294,93.5934,93.673,65285.0
2022-07-20 15:50:00,105.89,106.1,105.55,105.6,195376.0,93.6199,93.8056,93.3193,93.3635,195376.0
2022-07-21 09:30:00,102.16,103.51,102.07,102.31,228459.0,90.3221,91.5157,90.2426,90.4548,228459.0
2022-07-21 09:40:00,102.31,102.94,101.91,101.99,381094.0,90.4548,91.0117,90.1011,90.1718,381094.0
2022-07-21 09:50:00,101.99,103.56,101.98,102.62,115070.0,90.1718,91.5599,90.163,90.7288,115070.0
2022-07-21 10:00:00,102.71,102.95,101.94,102.1,40832.0,90.8084,91.0206,90.1276,90.2691,40832.0
2022-07-21 10:10:00,102.15,102.29,101.53,101.89,84256.0,90.3133,90.4371,89.7651,90.0834,84256.0
2022-07-21 10:20:00,101.9,101.97,101.3,101.36,98186.0,90.0923,90.1541,89.5618,89.6148,98186.0
2022-07-21 10:30:00,101.37,102.14,101.33,102.01,214633.0,89.6237,90.3044,89.5883,90.1895,214633.0
2022-07-21 10:40:00,102.07,102.6,101.77,102.23,50845.0,90.2426,90.7111,89.9773,90.384,50845.0
2022-07-21 10:50:00,102.26,102.98,102.26,102.88,26682.0,90.4105,91.0471,90.4105,90.9587,26682.0
2022-07-21 11:00:00,102.88,103.25,102.6,102.6,39895.0,90.9587,91.2858,90.7111,90.7111,39895.0
2022-07-21 11:10:00,102.63,102.74,102.31,102.58,35907.0,90.7377,90.8349,90.4548,90.6935,35907.0
2022-07-21 11:20:00,102.54,102.85,102.25,102.84,124025.0,90.6581,90.9322,90.4017,90.9233,124025.0
2022-07-21 11:30:00,102.85,103.32,102.53,102.95,16860.0,90.9322,91.3477,90.6493,91.0206,16860.0
2022-07-21 11:40:00,102.88,103.37,102.81,103.17,63132.0,90.9587,91.3919,90.8968,91.2151,63132.0
2022-07-21 11:50:00,103.17,103.58,103.03,103.23,61158.0,91.2151,91.5776,91.0913,91.2681,61158.0
2022-07-21 12:00:00,103.22,103.41,103.08,103.18,25305.0,91.2593,91.4273,91.1355,91.2239,25305.0
2022-07-21 12:10:00,103.2,103.24,102.58,102.84,37258.0,91.2416,91.277,90.6935,90.9233,37258.0
2022-07-21 12:20:00,102.83,103.24,102.67,103.15,12779.0,90.9145,91.277,90.773,91.1974,12779.0
2022-07-21 12:30:00,103.18,103.2,102.94,103.11,44704.0,91.2239,91.2416,91.0117,91.162,44704.0
2022-07-21 12:40:00,103.07,103.07,102.59,102.9,27896.0,91.1267,91.1267,90.7023,90.9764,27896.0
2022-07-21 12:50:00,102.94,103.32,102.94,103.3,20375.0,91.0117,91.3477,91.0117,91.33,20375.0
2022-07-21 13:00:00,103.32,103.32,102.86,103.17,31633.0,91.3477,91.3477,90.941,91.2151,31633.0
2022-07-21 13:10:00,103.11,103.46,103.0,103.23,13950.0,91.162,91.4715,91.0648,91.2681,13950.0
2022-07-21 13:20:00,103.18,103.26,102.86,102.93,17418.0,91.2239,91.2947,90.941,91.0029,17418.0
2022-07-21 13:30:00,102.92,102.92,102.69,102.71,26571.0,90.9941,90.9941,90.7907,90.8084,26571.0
2022-07-21 13:40:00,102.7,103.07,102.7,102.81,10737.0,90.7996,91.1267,90.7996,90.8968,10737.0
2022-07-21 13:50:00,102.8,102.9,102.7,102.82,14150.0,90.888,90.9764,90.7996,90.9057,14150.0
2022-07-21 14:00:00,102.86,102.95,102.63,102.89,24143.0,90.941,91.0206,90.7377,90.9675,24143.0
2022-07-21 14:10:00,102.86,103.23,102.72,102.98,33627.0,90.941,91.2681,90.8172,91.0471,33627.0
2022-07-21 14:20:00,102.98,103.15,102.91,103.14,22364.0,91.0471,91.1974,90.9852,91.1886,22364.0
2022-07-21 14:30:00,103.12,103.15,102.77,102.97,26727.0,91.1709,91.1974,90.8614,91.0383,26727.0
2022-07-21 14:40:00,102.95,102.95,102.52,102.72,23239.0,91.0206,91.0206,90.6404,90.8172,23239.0
2022-07-21 14:50:00,102.72,102.95,102.6,102.9,20158.0,90.8172,91.0206,90.7111,90.9764,20158.0
2022-07-21 15:00:00,102.93,103.08,102.78,103.08,20561.0,91.0029,91.1355,90.8703,91.1355,20561.0
2022-07-21 15:10:00,103.05,103.1,102.73,102.92,52483.0,91.109,91.1532,90.8261,90.9941,52483.0
2022-07-21 15:20:00,102.86,102.94,102.7,102.72,67261.0,90.941,91.0117,90.7996,90.8172,67261.0
2022-07-21 15:30:00,102.72,103.03,102.65,102.8,42875.0,90.8172,91.0913,90.7554,90.888,42875.0
2022-07-21 15:40:00,102.82,103.22,102.82,103.0,120105.0,90.9057,91.2593,90.9057,91.0648,120105.0
2022-07-21 15:50:00,103.0,103.6,102.98,103.55,334196.0,91.0648,91.5953,91.0471,91.5511,334196.0
2022-07-22 09:30:00,103.63,104.75,102.85,104.25,58913.0,91.6218,92.612,90.9322,92.17,58913.0
2022-07-22 09:40:00,104.34,104.44,102.91,103.42,25271.0,92.2495,92.3379,90.9852,91.4361,25271.0
2022-07-22 09:50:00,103.52,103.58,102.49,102.51,37387.0,91.5245,91.5776,90.6139,90.6316,37387.0
2022-07-22 10:00:00,102.52,102.9,102.29,102.49,25813.0,90.6404,90.9764,90.4371,90.6139,25813.0
2022-07-22 10:10:00,102.69,103.46,102.66,103.27,17319.0,90.7907,91.4715,90.7642,91.3035,17319.0
2022-07-22 10:20:00,103.26,103.43,102.8,102.99,31647.0,91.2947,91.445,90.888,91.056,31647.0
2022-07-22 10:30:00,102.96,103.08,102.61,102.75,18749.0,91.0294,91.1355,90.72,90.8438,18749.0
2022-07-22 10:40:00,102.82,103.36,102.7,103.14,30977.0,90.9057,91.3831,90.7996,91.1886,30977.0
2022-07-22 10:50:00,103.13,103.36,102.92,103.16,51723.0,91.1797,91.3831,90.9941,91.2063,51723.0
2022-07-22 11:00:00,103.18,103.36,102.89,103.18,28893.0,91.2239,91.3831,90.9675,91.2239,28893.0
2022-07-22 11:10:00,103.23,103.62,103.11,103.43,26277.0,91.2681,91.613,91.162,91.445,26277.0
2022-07-22 11:20:00,103.37,103.73,103.32,103.52,25343.0,91.3919,91.7102,91.3477,91.5245,25343.0
2022-07-22 11:30:00,103.55,103.69,103.04,103.3,17034.0,91.5511,91.6748,91.1002,91.33,17034.0
2022-07-22 11:40:00,103.2,103.21,102.91,103.03,11801.0,91.2416,91.2505,90.9852,91.0913,11801.0
2022-07-22 11:50:00,103.12,103.33,102.94,103.06,12088.0,91.1709,91.3566,91.0117,91.1178,12088.0
2022-07-22 12:00:00,103.03,103.21,102.95,103.1,14573.0,91.0913,91.2505,91.0206,91.1532,14573.0
2022-07-22 12:10:00,103.05,103.07,102.78,102.93,34674.0,91.109,91.1267,90.8703,91.0029,34674.0
2022-07-22 12:20:00,102.91,102.93,102.47,102.59,31363.0,90.9852,91.0029,90.5962,90.7023,31363.0
2022-07-22 12:30:00,102.6,102.73,102.48,102.5,16161.0,90.7111,90.8261,90.6051,90.6227,16161.0
2022-07-22 12:40:00,102.5,102.56,102.28,102.42,14801.0,90.6227,90.6758,90.4282,90.552,14801.0
2022-07-22 12:50:00,102.4,102.45,102.11,102.2,7869.0,90.5343,90.5785,90.2779,90.3575,7869.0
2022-07-22 13:00:00,102.2,102.2,101.93,102.15,17607.0,90.3575,90.3575,90.1188,90.3133,17607.0
2022-07-22 13:10:00,102.14,102.16,101.59,101.64,26687.0,90.3044,90.3221,89.8182,89.8624,26687.0
2022-07-22 13:20:00,101.63,101.7,101.27,101.4,25820.0,89.8535,89.9154,89.5353,89.6502,25820.0
2022-07-22 13:30:00,101.43,101.43,101.0,101.16,43911.0,89.6767,89.6767,89.2965,89.438,43911.0
2022-07-22 13:40:00,101.14,101.18,100.84,100.98,47998.0,89.4203,89.4557,89.1551,89.2789,47998.0
2022-07-22 13:50:00,100.95,101.05,100.83,101.0,21613.0,89.2523,89.3408,89.1462,89.2965,21613.0
2022-07-22 14:00:00,101.0,101.0,100.35,100.36,16022.0,89.2965,89.2965,88.7219,88.7307,16022.0
2022-07-22 14:10:00,100.4,100.76,100.15,100.72,22278.0,88.7661,89.0844,88.545,89.049,22278.0
2022-07-22 14:20:00,100.71,100.83,100.55,100.7,15106.0,89.0402,89.1462,88.8987,89.0313,15106.0
2022-07-22 14:30:00,100.72,100.9,100.45,100.82,71522.0,89.049,89.2081,88.8103,89.1374,71522.0
2022-07-22 14:40:00,100.83,100.85,100.51,100.7,26528.0,89.1462,89.1639,88.8633,89.0313,26528.0
2022-07-22 14:50:00,100.74,100.97,100.7,100.79,25689.0,89.0667,89.27,89.0313,89.1109,25689.0
2022-07-22 15:00:00,100.81,100.88,100.6,100.8,29296.0,89.1286,89.1905,88.9429,89.1197,29296.0
2022-07-22 15:10:00,100.8,101.14,100.76,101.07,52060.0,89.1197,89.4203,89.0844,89.3584,52060.0
2022-07-22 15:20:00,101.07,101.28,101.02,101.1,21527.0,89.3584,89.5441,89.3142,89.385,21527.0
2022-07-22 15:30:00,101.15,101.26,100.78,100.79,33973.0,89.4292,89.5264,89.102,89.1109,33973.0
2022-07-22 15:40:00,100.82,101.04,100.69,100.74,58915.0,89.1374,89.3319,89.0225,89.0667,58915.0
2022-07-22 15:50:00,100.75,101.06,100.72,101.03,168805.0,89.0755,89.3496,89.049,89.3231,168805.0
2022-07-25 09:30:00,102.57,103.04,101.32,102.08,116073.0,90.6846,91.1002,89.5795,90.2514,116073.0
2022-07-25 09:40:00,102.16,102.51,101.73,101.89,67220.0,90.3221,90.6316,89.942,90.0834,67220.0
2022-07-25 09:50:00,101.8,102.25,101.72,101.83,68529.0,90.0038,90.4017,89.9331,90.0304,68529.0
2022-07-25 10:00:00,101.83,102.57,101.76,102.2,77324.0,90.0304,90.6846,89.9685,90.3575,77324.0
2022-07-25 10:10:00,102.12,102.54,101.98,102.23,52386.0,90.2868,90.6581,90.163,90.384,52386.0
2022-07-25 10:20:00,102.13,103.07,102.13,102.81,53186.0,90.2956,91.1267,90.2956,90.8968,53186.0
2022-07-25 10:30:00,102.8,103.01,102.6,102.73,51691.0,90.888,91.0736,90.7111,90.8261,51691.0
2022-07-25 10:40:00,102.71,103.67,102.66,103.62,53369.0,90.8084,91.6572,90.7642,91.613,53369.0
2022-07-25 10:50:00,103.61,103.83,103.57,103.7,49494.0,91.6041,91.7986,91.5687,91.6837,49494.0
2022-07-25 11:00:00,103.72,104.69,103.69,104.67,108080.0,91.7014,92.559,91.6748,92.5413,108080.0
2022-07-25 11:10:00,104.67,105.12,104.62,105.06,54172.0,92.5413,92.9391,92.4971,92.8861,54172.0
2022-07-25 11:20:00,105.05,105.7,105.0,105.48,51717.0,92.8773,93.4519,92.833,93.2574,51717.0
2022-07-25 11:30:00,105.46,105.7,105.17,105.54,46475.0,93.2397,93.4519,92.9833,93.3105,46475.0
2022-07-25 11:40:00,105.53,105.59,105.32,105.48,23385.0,93.3016,93.3547,93.116,93.2574,23385.0
2022-07-25 11:50:00,105.49,105.6,105.38,105.45,22007.0,93.2663,93.3635,93.169,93.2309,22007.0
2022-07-25 12:00:00,105.54,105.78,105.47,105.55,32081.0,93.3105,93.5227,93.2486,93.3193,32081.0
2022-07-25 12:10:00,105.62,105.66,104.83,104.83,34083.0,93.3812,93.4166,92.6827,92.6827,34083.0
2022-07-25 12:20:00,104.81,104.99,104.67,104.86,17534.0,92.6651,92.8242,92.5413,92.7093,17534.0
2022-07-25 12:30:00,104.85,105.16,104.85,104.95,15378.0,92.7004,92.9745,92.7004,92.7888,15378.0
2022-07-25 12:40:00,104.94,105.18,104.92,104.93,28806.0,92.78,92.9922,92.7623,92.7712,28806.0
2022-07-25 12:50:00,104.92,105.25,104.89,105.23,22931.0,92.7623,93.0541,92.7358,93.0364,22931.0
2022-07-25 13:00:00,105.17,105.39,105.09,105.39,17243.0,92.9833,93.1779,92.9126,93.1779,17243.0
2022-07-25 13:10:00,105.35,105.55,105.32,105.37,41205.0,93.1425,93.3193,93.116,93.1602,41205.0
2022-07-25 13:20:00,105.39,105.39,105.02,105.19,39587.0,93.1779,93.1779,92.8507,93.001,39587.0
2022-07-25 13:30:00,105.24,105.33,104.97,105.11,20324.0,93.0452,93.1248,92.8065,92.9303,20324.0
2022-07-25 13:40:00,105.12,105.29,105.02,105.23,10364.0,92.9391,93.0894,92.8507,93.0364,10364.0
2022-07-25 13:50:00,105.26,105.32,105.0,105.18,17346.0,93.0629,93.116,92.833,92.9922,17346.0
2022-07-25 14:00:00,105.15,105.62,105.02,105.56,38187.0,92.9657,93.3812,92.8507,93.3282,38187.0
2022-07-25 14:10:00,105.59,105.97,105.59,105.76,54670.0,93.3547,93.6906,93.3547,93.505,54670.0
2022-07-25 14:20:00,105.74,105.89,105.53,105.87,49569.0,93.4873,93.6199,93.3016,93.6022,49569.0
2022-07-25 14:30:00,105.85,105.86,105.6,105.77,25444.0,93.5846,93.5934,93.3635,93.5138,25444.0
2022-07-25 14:40:00,105.79,105.87,105.22,105.36,24746.0,93.5315,93.6022,93.0276,93.1513,24746.0
2022-07-25 14:50:00,105.39,105.52,105.22,105.49,18462.0,93.1779,93.2928,93.0276,93.2663,18462.0
2022-07-25 15:00:00,105.52,105.62,105.35,105.5,29116.0,93.2928,93.3812,93.1425,93.2751,29116.0
2022-07-25 15:10:00,105.55,105.65,105.21,105.35,31797.0,93.3193,93.4077,93.0187,93.1425,31797.0
2022-07-25 15:20:00,105.32,105.52,105.16,105.2,27200.0,93.116,93.2928,92.9745,93.0099,27200.0
2022-07-25 15:30:00,105.19,105.5,104.99,105.49,60351.0,93.001,93.2751,92.8242,93.2663,60351.0
2022-07-25 15:40:00,105.47,105.56,105.16,105.19,53473.0,93.2486,93.3282,92.9745,93.001,53473.0
2022-07-25 15:50:00,105.23,105.52,105.18,105.51,165162.0,93.0364,93.2928,92.9922,93.2839,165162.0
2022-07-26 09:30:00,106.96,107.83,106.01,107.23,143148.0,94.5659,95.3351,93.726,94.8046,143148.0
2022-07-26 09:40:00,107.24,107.34,106.25,106.61,53035.0,94.8135,94.9019,93.9382,94.2565,53035.0
2022-07-26 09:50:00,106.63,107.04,106.13,106.36,61592.0,94.2742,94.6367,93.8321,94.0355,61592.0
2022-07-26 10:00:00,106.39,106.4,105.09,105.16,39478.0,94.062,94.0708,92.9126,92.9745,39478.0
2022-07-26 10:10:00,105.24,105.24,104.39,104.86,67754.0,93.0452,93.0452,92.2937,92.7093,67754.0
2022-07-26 10:20:00,104.8,105.22,104.62,105.04,50302.0,92.6562,93.0276,92.4971,92.8684,50302.0
2022-07-26 10:30:00,105.12,105.23,104.85,105.15,33405.0,92.9391,93.0364,92.7004,92.9657,33405.0
2022-07-26 10:40:00,105.13,105.64,105.05,105.1,58249.0,92.948,93.3989,92.8773,92.9215,58249.0
2022-07-26 10:50:00,105.1,105.14,104.54,104.97,37644.0,92.9215,92.9568,92.4263,92.8065,37644.0
2022-07-26 11:00:00,105.03,105.05,103.89,104.04,48015.0,92.8596,92.8773,91.8517,91.9843,48015.0
2022-07-26 11:10:00,103.99,104.18,103.78,103.86,44447.0,91.9401,92.1081,91.7544,91.8251,44447.0
2022-07-26 11:20:00,103.85,104.03,103.62,103.88,36984.0,91.8163,91.9754,91.613,91.8428,36984.0
2022-07-26 11:30:00,103.91,104.12,103.38,103.42,26850.0,91.8693,92.055,91.4008,91.4361,26850.0
2022-07-26 11:40:00,103.42,103.82,103.38,103.41,19474.0,91.4361,91.7898,91.4008,91.4273,19474.0
2022-07-26 11:50:00,103.42,103.62,103.21,103.5,18387.0,91.4361,91.613,91.2505,91.5069,18387.0
2022-07-26 12:00:00,103.46,103.46,102.98,103.05,33987.0,91.4715,91.4715,91.0471,91.109,33987.0
2022-07-26 12:10:00,103.06,103.07,102.73,102.73,30433.0,91.1178,91.1267,90.8261,90.8261,30433.0
2022-07-26 12:20:00,102.77,102.91,102.57,102.77,18325.0,90.8614,90.9852,90.6846,90.8614,18325.0
2022-07-26 12:30:00,102.79,103.08,102.67,102.75,21073.0,90.8791,91.1355,90.773,90.8438,21073.0
2022-07-26 12:40:00,102.72,103.09,102.62,103.09,34280.0,90.8172,91.1444,90.7288,91.1444,34280.0
2022-07-26 12:50:00,103.07,103.25,103.01,103.12,24303.0,91.1267,91.2858,91.0736,91.1709,24303.0
2022-07-26 13:00:00,103.06,103.23,102.89,103.22,10474.0,91.1178,91.2681,90.9675,91.2593,10474.0
2022-07-26 13:10:00,103.22,103.35,102.95,103.09,19493.0,91.2593,91.3742,91.0206,91.1444,19493.0
2022-07-26 13:20:00,103.09,103.61,103.04,103.55,56404.0,91.1444,91.6041,91.1002,91.5511,56404.0
2022-07-26 13:30:00,103.52,103.7,103.37,103.53,32431.0,91.5245,91.6837,91.3919,91.5334,32431.0
2022-07-26 13:40:00,103.53,103.65,103.33,103.48,27704.0,91.5334,91.6395,91.3566,91.4892,27704.0
2022-07-26 13:50:00,103.47,103.66,103.39,103.43,10003.0,91.4803,91.6483,91.4096,91.445,10003.0
2022-07-26 14:00:00,103.41,103.81,103.38,103.43,19972.0,91.4273,91.7809,91.4008,91.445,19972.0
2022-07-26 14:10:00,103.53,103.62,103.04,103.08,24469.0,91.5334,91.613,91.1002,91.1355,24469.0
2022-07-26 14:20:00,103.06,103.18,102.76,102.76,27100.0,91.1178,91.2239,90.8526,90.8526,27100.0
2022-07-26 14:30:00,102.77,102.85,102.6,102.63,27679.0,90.8614,90.9322,90.7111,90.7377,27679.0
2022-07-26 14:40:00,102.64,102.69,102.39,102.5,26518.0,90.7465,90.7907,90.5255,90.6227,26518.0
2022-07-26 14:50:00,102.51,102.87,102.47,102.86,19022.0,90.6316,90.9499,90.5962,90.941,19022.0
2022-07-26 15:00:00,102.86,103.07,102.7,102.86,28108.0,90.941,91.1267,90.7996,90.941,28108.0
2022-07-26 15:10:00,102.85,103.23,102.75,103.02,28398.0,90.9322,91.2681,90.8438,91.0825,28398.0
2022-07-26 15:20:00,103.01,103.52,103.0,103.5,26705.0,91.0736,91.5245,91.0648,91.5069,26705.0
2022-07-26 15:30:00,103.48,103.52,103.24,103.5,36543.0,91.4892,91.5245,91.277,91.5069,36543.0
2022-07-26 15:40:00,103.5,103.55,103.3,103.55,63973.0,91.5069,91.5511,91.33,91.5511,63973.0
2022-07-26 15:50:00,103.56,103.93,103.42,103.75,226500.0,91.5599,91.887,91.4361,91.7279,226500.0
2022-07-27 09:30:00,104.61,105.48,104.37,104.93,112320.0,92.4882,93.2574,92.276,92.7712,112320.0
2022-07-27 09:40:00,104.89,105.21,104.15,104.98,62107.0,92.7358,93.0187,92.0815,92.8154,62107.0
2022-07-27 09:50:00,104.97,105.52,104.55,104.76,47960.0,92.8065,93.2928,92.4352,92.6209,47960.0
2022-07-27 10:00:00,104.74,104.84,104.35,104.67,65861.0,92.6032,92.6916,92.2584,92.5413,65861.0
2022-07-27 10:10:00,104.66,105.64,104.64,105.48,29455.0,92.5324,93.3989,92.5148,93.2574,29455.0
2022-07-27 10:20:00,105.49,105.6,105.17,105.25,33735.0,93.2663,93.3635,92.9833,93.0541,33735.0
2022-07-27 10:30:00,105.26,105.82,105.26,105.38,46730.0,93.0629,93.558,93.0629,93.169,46730.0
2022-07-27 10:40:00,105.37,105.8,105.33,105.79,22281.0,93.1602,93.5403,93.1248,93.5315,22281.0
2022-07-27 10:50:00,105.79,106.63,105.79,106.59,30505.0,93.5315,94.2742,93.5315,94.2388,30505.0
2022-07-27 11:00:00,106.6,106.73,106.38,106.44,25782.0,94.2476,94.3626,94.0531,94.1062,25782.0
2022-07-27 11:10:00,106.48,106.52,106.05,106.18,15470.0,94.1415,94.1769,93.7614,93.8763,15470.0
2022-07-27 11:20:00,106.24,106.43,106.1,106.15,26136.0,93.9294,94.0973,93.8056,93.8498,26136.0
2022-07-27 11:30:00,106.21,106.32,105.99,106.13,15796.0,93.9028,94.0001,93.7083,93.8321,15796.0
2022-07-27 11:40:00,106.1,106.53,106.09,106.46,23767.0,93.8056,94.1858,93.7967,94.1239,23767.0
2022-07-27 11:50:00,106.46,106.64,106.23,106.5,55508.0,94.1239,94.283,93.9205,94.1592,55508.0
2022-07-27 12:00:00,106.55,106.69,106.2,106.31,18844.0,94.2034,94.3272,93.894,93.9912,18844.0
2022-07-27 12:10:00,106.34,106.45,105.99,106.1,15268.0,94.0178,94.115,93.7083,93.8056,15268.0
2022-07-27 12:20:00,106.04,106.26,105.93,106.09,22828.0,93.7525,93.947,93.6553,93.7967,22828.0
2022-07-27 12:30:00,106.09,106.09,105.73,106.05,20302.0,93.7967,93.7967,93.4785,93.7614,20302.0
2022-07-27 12:40:00,106.03,106.48,106.03,106.39,41513.0,93.7437,94.1415,93.7437,94.062,41513.0
2022-07-27 12:50:00,106.4,106.45,106.02,106.16,19870.0,94.0708,94.115,93.7349,93.8586,19870.0
2022-07-27 13:00:00,106.13,106.33,106.04,106.33,30842.0,93.8321,94.0089,93.7525,94.0089,30842.0
2022-07-27 13:10:00,106.37,106.49,106.14,106.15,19636.0,94.0443,94.1504,93.8409,93.8498,19636.0
2022-07-27 13:20:00,106.11,106.58,106.11,106.58,21237.0,93.8144,94.23,93.8144,94.23,21237.0
2022-07-27 13:30:00,106.57,106.82,106.47,106.8,42453.0,94.2211,94.4422,94.1327,94.4245,42453.0
2022-07-27 13:40:00,106.8,106.93,106.57,106.65,23170.0,94.4245,94.5394,94.2211,94.2918,23170.0
2022-07-27 13:50:00,106.59,106.76,106.48,106.7,23802.0,94.2388,94.3891,94.1415,94.3361,23802.0
2022-07-27 14:00:00,106.73,107.23,106.59,106.71,30027.0,94.3626,94.8046,94.2388,94.3449,30027.0
2022-07-27 14:10:00,106.69,106.87,106.56,106.73,21194.0,94.3272,94.4864,94.2123,94.3626,21194.0
2022-07-27 14:20:00,106.73,106.77,106.31,106.5,29871.0,94.3626,94.3979,93.9912,94.1592,29871.0
2022-07-27 14:30:00,106.51,107.23,106.04,107.16,65216.0,94.1681,94.8046,93.7525,94.7428,65216.0
2022-07-27 14:40:00,107.16,107.69,107.16,107.62,48037.0,94.7428,95.2113,94.7428,95.1495,48037.0
2022-07-27 14:50:00,107.63,107.9,107.24,107.45,33940.0,95.1583,95.397,94.8135,94.9991,33940.0
2022-07-27 15:00:00,107.53,107.67,107.2,107.48,38917.0,95.0699,95.1937,94.7781,95.0257,38917.0
2022-07-27 15:10:00,107.46,107.78,107.43,107.72,31326.0,95.008,95.2909,94.9815,95.2379,31326.0
2022-07-27 15:20:00,107.76,108.24,107.63,108.21,41657.0,95.2732,95.6976,95.1583,95.6711,41657.0
2022-07-27 15:30:00,108.22,108.33,108.02,108.25,94256.0,95.6799,95.7772,95.5031,95.7064,94256.0
2022-07-27 15:40:00,108.25,108.67,108.24,108.61,107318.0,95.7064,96.0778,95.6976,96.0247,107318.0
2022-07-27 15:50:00,108.65,108.72,108.15,108.15,320516.0,96.0601,96.122,95.618,95.618,320516.0
2022-07-28 09:30:00,109.24,109.98,108.51,108.98,69432.0,96.5817,97.236,95.9363,96.3519,69432.0
2022-07-28 09:40:00,108.94,109.43,107.68,108.05,32127.0,96.3165,96.7497,95.2025,95.5296,32127.0
2022-07-28 09:50:00,108.13,108.21,107.09,107.45,42702.0,95.6004,95.6711,94.6809,94.9991,42702.0
2022-07-28 10:00:00,107.49,108.15,107.08,107.26,49637.0,95.0345,95.618,94.672,94.8312,49637.0
2022-07-28 10:10:00,107.29,107.35,106.46,106.62,32855.0,94.8577,94.9107,94.1239,94.2653,32855.0
2022-07-28 10:20:00,106.67,106.67,105.62,105.96,29589.0,94.3095,94.3095,93.3812,93.6818,29589.0
2022-07-28 10:30:00,105.92,106.06,105.69,105.77,42196.0,93.6464,93.7702,93.4431,93.5138,42196.0
2022-07-28 10:40:00,105.7,106.39,105.31,106.38,49643.0,93.4519,94.062,93.1071,94.0531,49643.0
2022-07-28 10:50:00,106.27,106.48,105.98,106.14,40129.0,93.9559,94.1415,93.6995,93.8409,40129.0
2022-07-28 11:00:00,106.09,106.37,105.88,106.16,44823.0,93.7967,94.0443,93.6111,93.8586,44823.0
2022-07-28 11:10:00,106.15,106.7,106.15,106.58,42269.0,93.8498,94.3361,93.8498,94.23,42269.0
2022-07-28 11:20:00,106.61,106.97,106.43,106.93,34219.0,94.2565,94.5748,94.0973,94.5394,34219.0
2022-07-28 11:30:00,106.97,107.15,106.61,107.11,60857.0,94.5748,94.7339,94.2565,94.6985,60857.0
2022-07-28 11:40:00,107.13,107.5,107.1,107.48,46144.0,94.7162,95.0434,94.6897,95.0257,46144.0
2022-07-28 11:50:00,107.5,107.57,107.16,107.16,33267.0,95.0434,95.1052,94.7428,94.7428,33267.0
2022-07-28 12:00:00,107.21,107.64,107.18,107.42,32787.0,94.787,95.1671,94.7604,94.9726,32787.0
2022-07-28 12:10:00,107.58,107.72,107.2,107.2,18272.0,95.1141,95.2379,94.7781,94.7781,18272.0
2022-07-28 12:20:00,107.24,107.63,107.13,107.6,13388.0,94.8135,95.1583,94.7162,95.1318,13388.0
2022-07-28 12:30:00,107.59,107.71,107.29,107.7,22941.0,95.1229,95.229,94.8577,95.2202,22941.0
2022-07-28 12:40:00,107.7,107.85,107.46,107.54,37975.0,95.2202,95.3528,95.008,95.0787,37975.0
2022-07-28 12:50:00,107.54,107.93,107.54,107.78,14006.0,95.0787,95.4235,95.0787,95.2909,14006.0
2022-07-28 13:00:00,107.76,107.76,107.38,107.45,13412.0,95.2732,95.2732,94.9373,94.9991,13412.0
2022-07-28 13:10:00,107.49,107.51,106.93,106.93,21428.0,95.0345,95.0522,94.5394,94.5394,21428.0
2022-07-28 13:20:00,106.97,107.09,106.52,106.77,31506.0,94.5748,94.6809,94.1769,94.3979,31506.0
2022-07-28 13:30:00,106.78,107.21,106.74,106.83,43166.0,94.4068,94.787,94.3714,94.451,43166.0
2022-07-28 13:40:00,106.83,107.09,106.83,107.08,15184.0,94.451,94.6809,94.451,94.672,15184.0
2022-07-28 13:50:00,107.03,107.47,106.82,107.4,64551.0,94.6278,95.0168,94.4422,94.9549,64551.0
2022-07-28 14:00:00,107.41,107.43,107.08,107.22,31706.0,94.9638,94.9815,94.672,94.7958,31706.0
2022-07-28 14:10:00,107.18,107.5,107.08,107.42,43001.0,94.7604,95.0434,94.672,94.9726,43001.0
2022-07-28 14:20:00,107.29,107.31,106.91,106.91,34367.0,94.8577,94.8754,94.5217,94.5217,34367.0
2022-07-28 14:30:00,106.9,106.95,106.63,106.82,24934.0,94.5129,94.5571,94.2742,94.4422,24934.0
2022-07-28 14:40:00,106.83,107.05,106.8,107.01,31348.0,94.451,94.6455,94.4245,94.6101,31348.0
2022-07-28 14:50:00,107.06,107.19,106.88,107.11,47654.0,94.6543,94.7693,94.4952,94.6985,47654.0
2022-07-28 15:00:00,107.09,107.14,106.94,107.04,64325.0,94.6809,94.7251,94.5482,94.6367,64325.0
2022-07-28 15:10:00,107.04,107.37,106.99,107.29,69597.0,94.6367,94.9284,94.5925,94.8577,69597.0
2022-07-28 15:20:00,107.29,107.35,107.06,107.17,77988.0,94.8577,94.9107,94.6543,94.7516,77988.0
2022-07-28 15:30:00,107.14,107.4,107.06,107.3,51464.0,94.7251,94.9549,94.6543,94.8665,51464.0
2022-07-28 15:40:00,107.3,107.61,107.21,107.5,69435.0,94.8665,95.1406,94.787,95.0434,69435.0
2022-07-28 15:50:00,107.5,107.6,107.23,107.39,161283.0,95.0434,95.1318,94.8046,94.9461,161283.0
2022-07-29 09:30:00,109.77,110.18,108.76,109.06,155284.0,97.0503,97.4128,96.1574,96.4226,155284.0
2022-07-29 09:40:00,109.05,109.54,108.85,109.13,77771.0,96.4137,96.847,96.2369,96.4845,77771.0
2022-07-29 09:50:00,109.16,109.46,108.23,108.25,33487.0,96.511,96.7762,95.6888,95.7064,33487.0
2022-07-29 10:00:00,108.29,109.27,108.2,108.98,39875.0,95.7418,96.6083,95.6622,96.3519,39875.0
2022-07-29 10:10:00,109.06,109.38,108.9,109.35,69311.0,96.4226,96.7055,96.2811,96.679,69311.0
2022-07-29 10:20:00,109.4,110.0,109.23,109.89,76570.0,96.7232,97.2537,96.5729,97.1564,76570.0
2022-07-29 10:30:00,109.94,109.94,109.48,109.64,58469.0,97.2006,97.2006,96.7939,96.9354,58469.0
2022-07-29 10:40:00,109.7,110.48,109.69,110.33,134254.0,96.9884,97.678,96.9796,97.5454,134254.0
2022-07-29 10:50:00,110.34,110.59,110.06,110.06,59476.0,97.5543,97.7753,97.3067,97.3067,59476.0
2022-07-29 11:00:00,110.08,110.2,109.67,109.73,38347.0,97.3244,97.4305,96.9619,97.015,38347.0
2022-07-29 11:10:00,109.76,110.02,109.63,110.02,31216.0,97.0415,97.2713,96.9265,97.2713,31216.0
2022-07-29 11:20:00,110.03,110.26,109.5,109.55,41581.0,97.2802,97.4835,96.8116,96.8558,41581.0
2022-07-29 11:30:00,109.53,109.71,109.33,109.71,31247.0,96.8381,96.9973,96.6613,96.9973,31247.0
2022-07-29 11:40:00,109.7,109.94,109.48,109.55,35302.0,96.9884,97.2006,96.7939,96.8558,35302.0
2022-07-29 11:50:00,109.49,109.75,109.42,109.46,22025.0,96.8028,97.0326,96.7409,96.7762,22025.0
2022-07-29 12:00:00,109.49,109.83,109.39,109.5,17798.0,96.8028,97.1034,96.7144,96.8116,17798.0
2022-07-29 12:10:00,109.55,109.9,109.52,109.69,67575.0,96.8558,97.1653,96.8293,96.9796,67575.0
2022-07-29 12:20:00,109.79,109.87,109.58,109.7,186169.0,97.068,97.1387,96.8823,96.9884,186169.0
2022-07-29 12:30:00,109.71,109.72,109.43,109.64,62551.0,96.9973,97.0061,96.7497,96.9354,62551.0
2022-07-29 12:40:00,109.62,109.86,109.51,109.84,44352.0,96.9177,97.1299,96.8204,97.1122,44352.0
2022-07-29 12:50:00,109.77,109.84,109.66,109.75,78399.0,97.0503,97.1122,96.9531,97.0326,78399.0
2022-07-29 13:00:00,109.73,110.47,109.73,110.4,248333.0,97.015,97.6692,97.015,97.6073,248333.0
2022-07-29 13:10:00,110.4,110.5,110.26,110.28,167815.0,97.6073,97.6957,97.4835,97.5012,167815.0
2022-07-29 13:20:00,110.29,110.36,110.1,110.11,85161.0,97.5101,97.572,97.3421,97.3509,85161.0
2022-07-29 13:30:00,110.11,110.42,110.11,110.2,81596.0,97.3509,97.625,97.3509,97.4305,81596.0
2022-07-29 13:40:00,110.2,110.33,110.11,110.22,71847.0,97.4305,97.5454,97.3509,97.4482,71847.0
2022-07-29 13:50:00,110.22,110.81,110.18,110.73,72589.0,97.4482,97.9698,97.4128,97.8991,72589.0
2022-07-29 14:00:00,110.76,111.11,110.53,111.11,54463.0,97.9256,98.235,97.7223,98.235,54463.0
2022-07-29 14:10:00,111.11,111.12,110.85,110.95,60673.0,98.235,98.2439,98.0052,98.0936,60673.0
2022-07-29 14:20:00,110.96,111.1,110.67,110.74,145196.0,98.1024,98.2262,97.846,97.9079,145196.0
2022-07-29 14:30:00,110.73,110.93,110.65,110.86,46051.0,97.8991,98.0759,97.8283,98.014,46051.0
2022-07-29 14:40:00,110.84,111.26,110.82,111.01,89470.0,97.9963,98.3677,97.9786,98.1466,89470.0
2022-07-29 14:50:00,111.01,111.09,110.93,110.99,79167.0,98.1466,98.2174,98.0759,98.1289,79167.0
2022-07-29 15:00:00,111.0,111.43,110.98,111.2,93299.0,98.1378,98.518,98.1201,98.3146,93299.0
2022-07-29 15:10:00,111.23,111.3,111.04,111.28,56216.0,98.3411,98.403,98.1732,98.3853,56216.0
2022-07-29 15:20:00,111.28,111.39,111.11,111.27,60319.0,98.3853,98.4826,98.235,98.3765,60319.0
2022-07-29 15:30:00,111.28,111.41,111.07,111.36,103179.0,98.3853,98.5003,98.1997,98.4561,103179.0
2022-07-29 15:40:00,111.36,111.57,111.12,111.45,160915.0,98.4561,98.6417,98.2439,98.5356,160915.0
2022-07-29 15:50:00,111.46,111.51,110.95,111.18,358337.0,98.5445,98.5887,98.0936,98.2969,358337.0
2022-08-01 09:30:00,109.0,109.39,106.58,107.91,160580.0,96.3695,96.7144,94.23,95.4058,160580.0
2022-08-01 09:40:00,107.96,108.38,107.58,107.74,119861.0,95.4501,95.8214,95.1141,95.2555,119861.0
2022-08-01 09:50:00,107.73,107.93,107.11,107.35,61274.0,95.2467,95.4235,94.6985,94.9107,61274.0
2022-08-01 10:00:00,107.25,108.21,107.04,107.13,87084.0,94.8223,95.6711,94.6367,94.7162,87084.0
2022-08-01 10:10:00,107.15,107.49,106.76,106.79,66254.0,94.7339,95.0345,94.3891,94.4156,66254.0
2022-08-01 10:20:00,106.78,106.78,106.38,106.54,44180.0,94.4068,94.4068,94.0531,94.1946,44180.0
2022-08-01 10:30:00,106.64,107.22,106.59,107.02,40543.0,94.283,94.7958,94.2388,94.619,40543.0
2022-08-01 10:40:00,107.02,107.38,106.85,107.28,94621.0,94.619,94.9373,94.4687,94.8488,94621.0
2022-08-01 10:50:00,107.27,107.38,106.91,107.01,55382.0,94.84,94.9373,94.5217,94.6101,55382.0
2022-08-01 11:00:00,107.05,107.58,107.0,107.22,50582.0,94.6455,95.1141,94.6013,94.7958,50582.0
2022-08-01 11:10:00,107.24,107.52,106.27,106.31,39938.0,94.8135,95.061,93.9559,93.9912,39938.0
2022-08-01 11:20:00,106.29,107.09,106.28,106.67,63217.0,93.9736,94.6809,93.9647,94.3095,63217.0
2022-08-01 11:30:00,106.64,106.86,106.38,106.45,41142.0,94.283,94.4775,94.0531,94.115,41142.0
2022-08-01 11:40:00,106.42,106.91,106.33,106.88,61877.0,94.0885,94.5217,94.0089,94.4952,61877.0
2022-08-01 11:50:00,106.88,107.13,106.8,106.96,34613.0,94.4952,94.7162,94.4245,94.5659,34613.0
2022-08-01 12:00:00,106.96,107.3,106.96,107.16,22489.0,94.5659,94.8665,94.5659,94.7428,22489.0
2022-08-01 12:10:00,107.28,107.55,107.16,107.53,32415.0,94.8488,95.0876,94.7428,95.0699,32415.0
2022-08-01 12:20:00,107.5,107.86,107.32,107.35,24653.0,95.0434,95.3616,94.8842,94.9107,24653.0
2022-08-01 12:30:00,107.32,107.38,106.67,106.96,62949.0,94.8842,94.9373,94.3095,94.5659,62949.0
2022-08-01 12:40:00,106.96,106.98,106.54,106.56,28022.0,94.5659,94.5836,94.1946,94.2123,28022.0
2022-08-01 12:50:00,106.62,107.04,106.5,106.97,30207.0,94.2653,94.6367,94.1592,94.5748,30207.0
2022-08-01 13:00:00,107.02,107.06,106.54,106.84,19289.0,94.619,94.6543,94.1946,94.4598,19289.0
2022-08-01 13:10:00,106.87,106.92,106.55,106.56,19334.0,94.4864,94.5306,94.2034,94.2123,19334.0
2022-08-01 13:20:00,106.53,106.69,106.45,106.48,21303.0,94.1858,94.3272,94.115,94.1415,21303.0
2022-08-01 13:30:00,106.48,106.91,106.44,106.7,37683.0,94.1415,94.5217,94.1062,94.3361,37683.0
2022-08-01 13:40:00,106.68,106.86,106.43,106.68,29598.0,94.3184,94.4775,94.0973,94.3184,29598.0
2022-08-01 13:50:00,106.66,106.67,106.36,106.5,25798.0,94.3007,94.3095,94.0355,94.1592,25798.0
2022-08-01 14:00:00,106.5,106.73,106.33,106.65,59051.0,94.1592,94.3626,94.0089,94.2918,59051.0
2022-08-01 14:10:00,106.62,107.25,106.49,107.01,78471.0,94.2653,94.8223,94.1504,94.6101,78471.0
2022-08-01 14:20:00,106.98,107.54,106.91,107.53,34782.0,94.5836,95.0787,94.5217,95.0699,34782.0
2022-08-01 14:30:00,107.5,107.54,107.2,107.42,26452.0,95.0434,95.0787,94.7781,94.9726,26452.0
2022-08-01 14:40:00,107.44,107.6,107.29,107.5,20861.0,94.9903,95.1318,94.8577,95.0434,20861.0
2022-08-01 14:50:00,107.46,108.14,107.33,108.0,27964.0,95.008,95.6092,94.8931,95.4854,27964.0
2022-08-01 15:00:00,108.0,108.35,107.74,108.31,35144.0,95.4854,95.7949,95.2555,95.7595,35144.0
2022-08-01 15:10:00,108.35,108.76,108.21,108.63,51952.0,95.7949,96.1574,95.6711,96.0424,51952.0
2022-08-01 15:20:00,108.6,108.66,108.13,108.44,107799.0,96.0159,96.0689,95.6004,95.8744,107799.0
2022-08-01 15:30:00,108.42,108.61,108.02,108.2,105595.0,95.8567,96.0247,95.5031,95.6622,105595.0
2022-08-01 15:40:00,108.2,108.3,107.78,107.82,64365.0,95.6622,95.7507,95.2909,95.3263,64365.0
2022-08-01 15:50:00,107.87,107.98,107.4,107.61,183639.0,95.3705,95.4677,94.9549,95.1406,183639.0
2022-08-02 09:30:00,107.92,108.48,107.5,107.89,80245.0,95.4147,95.9098,95.0434,95.3882,80245.0
2022-08-02 09:40:00,107.76,107.91,107.16,107.38,24177.0,95.2732,95.4058,94.7428,94.9373,24177.0
2022-08-02 09:50:00,107.28,107.76,107.03,107.47,23139.0,94.8488,95.2732,94.6278,95.0168,23139.0
2022-08-02 10:00:00,107.47,107.49,106.77,106.88,21431.0,95.0168,95.0345,94.3979,94.4952,21431.0
2022-08-02 10:10:00,106.86,107.52,106.53,107.06,28358.0,94.4775,95.061,94.1858,94.6543,28358.0
2022-08-02 10:20:00,107.09,107.14,106.42,106.91,32402.0,94.6809,94.7251,94.0885,94.5217,32402.0
2022-08-02 10:30:00,106.98,107.2,106.21,106.4,51855.0,94.5836,94.7781,93.9028,94.0708,51855.0
2022-08-02 10:40:00,106.39,107.35,106.3,107.34,77899.0,94.062,94.9107,93.9824,94.9019,77899.0
2022-08-02 10:50:00,107.39,107.61,106.8,106.96,34044.0,94.9461,95.1406,94.4245,94.5659,34044.0
2022-08-02 11:00:00,106.87,107.13,106.64,107.11,23957.0,94.4864,94.7162,94.283,94.6985,23957.0
2022-08-02 11:10:00,107.09,107.21,106.82,107.21,51867.0,94.6809,94.787,94.4422,94.787,51867.0
2022-08-02 11:20:00,107.22,107.4,107.06,107.38,23599.0,94.7958,94.9549,94.6543,94.9373,23599.0
2022-08-02 11:30:00,107.4,107.56,107.12,107.47,56308.0,94.9549,95.0964,94.7074,95.0168,56308.0
2022-08-02 11:40:00,107.51,107.96,107.51,107.9,41965.0,95.0522,95.4501,95.0522,95.397,41965.0
2022-08-02 11:50:00,107.91,107.91,107.65,107.68,30031.0,95.4058,95.4058,95.176,95.2025,30031.0
2022-08-02 12:00:00,107.64,107.81,107.42,107.51,29164.0,95.1671,95.3174,94.9726,95.0522,29164.0
2022-08-02 12:10:00,107.5,107.83,107.42,107.79,20254.0,95.0434,95.3351,94.9726,95.2998,20254.0
2022-08-02 12:20:00,107.83,107.97,107.74,107.81,22978.0,95.3351,95.4589,95.2555,95.3174,22978.0
2022-08-02 12:30:00,107.86,108.28,107.78,108.11,39481.0,95.3616,95.733,95.2909,95.5827,39481.0
2022-08-02 12:40:00,108.1,108.1,107.75,107.81,28446.0,95.5738,95.5738,95.2644,95.3174,28446.0
2022-08-02 12:50:00,107.87,108.09,107.78,107.87,26754.0,95.3705,95.565,95.2909,95.3705,26754.0
2022-08-02 13:00:00,107.82,108.34,107.82,108.33,39983.0,95.3263,95.786,95.3263,95.7772,39983.0
2022-08-02 13:10:00,108.34,108.34,108.07,108.21,18965.0,95.786,95.786,95.5473,95.6711,18965.0
2022-08-02 13:20:00,108.19,108.21,107.81,107.85,35833.0,95.6534,95.6711,95.3174,95.3528,35833.0
2022-08-02 13:30:00,107.83,107.83,107.15,107.22,36851.0,95.3351,95.3351,94.7339,94.7958,36851.0
2022-08-02 13:40:00,107.27,107.63,107.15,107.29,23928.0,94.84,95.1583,94.7339,94.8577,23928.0
2022-08-02 13:50:00,107.3,107.46,107.2,107.31,19470.0,94.8665,95.008,94.7781,94.8754,19470.0
2022-08-02 14:00:00,107.28,107.36,107.03,107.36,36126.0,94.8488,94.9196,94.6278,94.9196,36126.0
2022-08-02 14:10:00,107.35,107.48,107.18,107.31,24401.0,94.9107,95.0257,94.7604,94.8754,24401.0
2022-08-02 14:20:00,107.32,107.6,107.31,107.52,25077.0,94.8842,95.1318,94.8754,95.061,25077.0
2022-08-02 14:30:00,107.51,107.65,107.41,107.54,22138.0,95.0522,95.176,94.9638,95.0787,22138.0
2022-08-02 14:40:00,107.56,107.96,107.56,107.94,29856.0,95.0964,95.4501,95.0964,95.4324,29856.0
2022-08-02 14:50:00,107.92,107.96,107.57,107.75,36811.0,95.4147,95.4501,95.1052,95.2644,36811.0
2022-08-02 15:00:00,107.78,107.86,107.55,107.62,33182.0,95.2909,95.3616,95.0876,95.1495,33182.0
2022-08-02 15:10:00,107.6,107.69,107.24,107.36,42373.0,95.1318,95.2113,94.8135,94.9196,42373.0
2022-08-02 15:20:00,107.35,107.57,107.21,107.57,36328.0,94.9107,95.1052,94.787,95.1052,36328.0
2022-08-02 15:30:00,107.56,107.86,107.39,107.8,102825.0,95.0964,95.3616,94.9461,95.3086,102825.0
2022-08-02 15:40:00,107.83,107.95,107.57,107.72,52287.0,95.3351,95.4412,95.1052,95.2379,52287.0
2022-08-02 15:50:00,107.71,107.76,107.1,107.15,226957.0,95.229,95.2732,94.6897,94.7339,226957.0
2022-08-03 09:30:00,108.56,108.56,106.51,106.9,106672.0,95.9805,95.9805,94.1681,94.5129,106672.0
2022-08-03 09:40:00,106.98,107.49,106.75,107.4,48943.0,94.5836,95.0345,94.3803,94.9549,48943.0
2022-08-03 09:50:00,107.41,107.8,106.96,107.01,32717.0,94.9638,95.3086,94.5659,94.6101,32717.0
2022-08-03 10:00:00,107.12,107.12,106.23,106.79,34096.0,94.7074,94.7074,93.9205,94.4156,34096.0
2022-08-03 10:10:00,106.84,107.14,106.46,106.47,25053.0,94.4598,94.7251,94.1239,94.1327,25053.0
2022-08-03 10:20:00,106.5,106.88,106.12,106.86,29126.0,94.1592,94.4952,93.8233,94.4775,29126.0
2022-08-03 10:30:00,106.91,106.91,104.71,104.9,72135.0,94.5217,94.5217,92.5766,92.7446,72135.0
2022-08-03 10:40:00,104.93,105.28,104.44,105.28,62496.0,92.7712,93.0806,92.3379,93.0806,62496.0
2022-08-03 10:50:00,105.26,105.29,104.33,104.43,51031.0,93.0629,93.0894,92.2407,92.3291,51031.0
2022-08-03 11:00:00,104.42,104.96,104.27,104.51,29415.0,92.3203,92.7977,92.1876,92.3998,29415.0
2022-08-03 11:10:00,104.47,104.47,103.84,104.16,85157.0,92.3645,92.3645,91.8075,92.0904,85157.0
2022-08-03 11:20:00,104.19,104.6,103.91,104.5,45046.0,92.1169,92.4794,91.8693,92.391,45046.0
2022-08-03 11:30:00,104.47,104.94,104.3,104.68,26286.0,92.3645,92.78,92.2142,92.5501,26286.0
2022-08-03 11:40:00,104.71,104.75,104.3,104.51,35299.0,92.5766,92.612,92.2142,92.3998,35299.0
2022-08-03 11:50:00,104.5,104.5,103.72,103.8,33965.0,92.391,92.391,91.7014,91.7721,33965.0
2022-08-03 12:00:00,103.75,103.76,103.3,103.31,45412.0,91.7279,91.7367,91.33,91.3389,45412.0
2022-08-03 12:10:00,103.31,103.65,103.27,103.46,291097.0,91.3389,91.6395,91.3035,91.4715,291097.0
2022-08-03 12:20:00,103.53,103.88,103.44,103.44,47585.0,91.5334,91.8428,91.4538,91.4538,47585.0
2022-08-03 12:30:00,103.41,103.82,103.37,103.42,62709.0,91.4273,91.7898,91.3919,91.4361,62709.0
2022-08-03 12:40:00,103.44,103.52,103.31,103.5,33468.0,91.4538,91.5245,91.3389,91.5069,33468.0
2022-08-03 12:50:00,103.52,103.67,103.37,103.43,41776.0,91.5245,91.6572,91.3919,91.445,41776.0
2022-08-03 13:00:00,103.41,103.42,102.86,102.94,75619.0,91.4273,91.4361,90.941,91.0117,75619.0
2022-08-03 13:10:00,103.02,103.02,102.13,102.16,62892.0,91.0825,91.0825,90.2956,90.3221,62892.0
2022-08-03 13:20:00,102.15,103.22,102.08,103.22,51975.0,90.3133,91.2593,90.2514,91.2593,51975.0
2022-08-03 13:30:00,103.21,103.37,102.99,103.19,49169.0,91.2505,91.3919,91.056,91.2328,49169.0
2022-08-03 13:40:00,103.2,103.55,103.1,103.45,97865.0,91.2416,91.5511,91.1532,91.4627,97865.0
2022-08-03 13:50:00,103.45,104.33,103.41,104.29,330081.0,91.4627,92.2407,91.4273,92.2053,330081.0
2022-08-03 14:00:00,104.35,105.09,104.05,105.08,53479.0,92.2584,92.9126,91.9931,92.9038,53479.0
2022-08-03 14:10:00,105.08,105.08,104.09,104.21,82042.0,92.9038,92.9038,92.0285,92.1346,82042.0
2022-08-03 14:20:00,104.18,104.65,104.05,104.18,31523.0,92.1081,92.5236,91.9931,92.1081,31523.0
2022-08-03 14:30:00,104.17,104.34,103.91,103.98,66280.0,92.0992,92.2495,91.8693,91.9312,66280.0
2022-08-03 14:40:00,103.93,104.28,103.75,104.25,70233.0,91.887,92.1965,91.7279,92.17,70233.0
2022-08-03 14:50:00,104.25,104.31,103.9,104.11,57539.0,92.17,92.223,91.8605,92.0462,57539.0
2022-08-03 15:00:00,104.06,104.19,103.89,104.09,80973.0,92.002,92.1169,91.8517,92.0285,80973.0
2022-08-03 15:10:00,104.05,104.65,103.9,104.54,864501.0,91.9931,92.5236,91.8605,92.4263,864501.0
2022-08-03 15:20:00,104.6,104.75,104.31,104.69,55873.0,92.4794,92.612,92.223,92.559,55873.0
2022-08-03 15:30:00,104.72,104.91,104.68,104.7,48128.0,92.5855,92.7535,92.5501,92.5678,48128.0
2022-08-03 15:40:00,104.69,104.76,104.21,104.27,136007.0,92.559,92.6209,92.1346,92.1876,136007.0
2022-08-03 15:50:00,104.26,104.41,103.53,103.65,287276.0,92.1788,92.3114,91.5334,91.6395,287276.0
2022-08-04 09:30:00,102.68,103.21,101.06,101.06,104794.0,90.7819,91.2505,89.3496,89.3496,104794.0
2022-08-04 09:40:00,101.16,101.83,100.15,101.62,73003.0,89.438,90.0304,88.545,89.8447,73003.0
2022-08-04 09:50:00,101.62,102.08,100.85,101.03,85832.0,89.8447,90.2514,89.1639,89.3231,85832.0
2022-08-04 10:00:00,101.03,102.4,100.77,102.33,65654.0,89.3231,90.5343,89.0932,90.4724,65654.0
2022-08-04 10:10:00,102.34,102.84,101.75,102.11,33926.0,90.4813,90.9233,89.9596,90.2779,33926.0
2022-08-04 10:20:00,102.1,102.57,101.51,102.02,34767.0,90.2691,90.6846,89.7475,90.1984,34767.0
2022-08-04 10:30:00,101.96,102.31,101.55,101.69,42774.0,90.1453,90.4548,89.7828,89.9066,42774.0
2022-08-04 10:40:00,101.71,101.82,101.03,101.5,116610.0,89.9243,90.0215,89.3231,89.7386,116610.0
2022-08-04 10:50:00,101.5,101.95,101.43,101.48,140739.0,89.7386,90.1365,89.6767,89.7209,140739.0
2022-08-04 11:00:00,101.52,101.59,101.05,101.42,156430.0,89.7563,89.8182,89.3408,89.6679,156430.0
2022-08-04 11:10:00,101.42,101.55,100.9,101.35,102987.0,89.6679,89.7828,89.2081,89.606,102987.0
2022-08-04 11:20:00,101.33,101.95,101.28,101.61,107857.0,89.5883,90.1365,89.5441,89.8359,107857.0
2022-08-04 11:30:00,101.61,102.14,101.52,101.56,98940.0,89.8359,90.3044,89.7563,89.7917,98940.0
2022-08-04 11:40:00,101.57,101.78,101.3,101.55,60656.0,89.8005,89.9862,89.5618,89.7828,60656.0
2022-08-04 11:50:00,101.52,102.04,101.48,101.93,44024.0,89.7563,90.216,89.7209,90.1188,44024.0
2022-08-04 12:00:00,101.96,101.96,101.38,101.4,37753.0,90.1453,90.1453,89.6325,89.6502,37753.0
2022-08-04 12:10:00,101.38,101.55,101.01,101.43,118948.0,89.6325,89.7828,89.3054,89.6767,118948.0
2022-08-04 12:20:00,101.41,101.52,101.27,101.4,50262.0,89.659,89.7563,89.5353,89.6502,50262.0
2022-08-04 12:30:00,101.41,102.17,101.39,101.99,62398.0,89.659,90.331,89.6414,90.1718,62398.0
2022-08-04 12:40:00,101.97,102.04,101.48,101.52,163329.0,90.1541,90.216,89.7209,89.7563,163329.0
2022-08-04 12:50:00,101.47,101.92,101.47,101.82,36164.0,89.7121,90.1099,89.7121,90.0215,36164.0
2022-08-04 13:00:00,101.82,102.57,101.75,102.43,83160.0,90.0215,90.6846,89.9596,90.5608,83160.0
2022-08-04 13:10:00,102.42,102.51,102.24,102.44,43215.0,90.552,90.6316,90.3929,90.5697,43215.0
2022-08-04 13:20:00,102.42,102.49,102.1,102.25,66308.0,90.552,90.6139,90.2691,90.4017,66308.0
2022-08-04 13:30:00,102.27,102.41,102.16,102.27,39582.0,90.4194,90.5432,90.3221,90.4194,39582.0
2022-08-04 13:40:00,102.27,102.45,102.16,102.43,41557.0,90.4194,90.5785,90.3221,90.5608,41557.0
2022-08-04 13:50:00,102.43,102.48,102.28,102.44,36346.0,90.5608,90.6051,90.4282,90.5697,36346.0
2022-08-04 14:00:00,102.45,102.71,102.36,102.5,49658.0,90.5785,90.8084,90.499,90.6227,49658.0
2022-08-04 14:10:00,102.51,102.65,102.39,102.65,60889.0,90.6316,90.7554,90.5255,90.7554,60889.0
2022-08-04 14:20:00,102.66,102.85,102.57,102.7,77012.0,90.7642,90.9322,90.6846,90.7996,77012.0
2022-08-04 14:30:00,102.66,102.89,102.59,102.63,26762.0,90.7642,90.9675,90.7023,90.7377,26762.0
2022-08-04 14:40:00,102.63,102.7,102.41,102.61,72722.0,90.7377,90.7996,90.5432,90.72,72722.0
2022-08-04 14:50:00,102.61,102.61,101.96,101.98,58566.0,90.72,90.72,90.1453,90.163,58566.0
2022-08-04 15:00:00,101.91,101.93,101.52,101.77,50968.0,90.1011,90.1188,89.7563,89.9773,50968.0
2022-08-04 15:10:00,101.73,101.79,101.35,101.46,62936.0,89.942,89.995,89.606,89.7032,62936.0
2022-08-04 15:20:00,101.48,101.49,101.04,101.17,87583.0,89.7209,89.7298,89.3319,89.4468,87583.0
2022-08-04 15:30:00,101.14,101.19,100.46,100.55,102319.0,89.4203,89.4645,88.8191,88.8987,102319.0
2022-08-04 15:40:00,100.55,100.73,100.3,100.36,137875.0,88.8987,89.0578,88.6777,88.7307,137875.0
2022-08-04 15:50:00,100.36,100.58,99.58,99.87,621741.0,88.7307,88.9252,88.0411,88.2975,621741.0
2022-08-05 09:30:00,97.72,103.14,97.39,102.91,223393.0,86.3966,91.1886,86.1049,90.9852,223393.0
2022-08-05 09:40:00,102.88,105.39,102.5,105.15,202685.0,90.9587,93.1779,90.6227,92.9657,202685.0
2022-08-05 09:50:00,105.12,105.95,104.54,105.95,141330.0,92.9391,93.673,92.4263,93.673,141330.0
2022-08-05 10:00:00,105.88,106.41,105.25,106.06,149174.0,93.6111,94.0797,93.0541,93.7702,149174.0
2022-08-05 10:10:00,106.09,106.65,104.93,105.04,93450.0,93.7967,94.2918,92.7712,92.8684,93450.0
2022-08-05 10:20:00,105.09,106.14,105.06,106.14,89065.0,92.9126,93.8409,92.8861,93.8409,89065.0
2022-08-05 10:30:00,106.2,106.62,105.64,106.59,69950.0,93.894,94.2653,93.3989,94.2388,69950.0
2022-08-05 10:40:00,106.59,106.86,106.27,106.8,106748.0,94.2388,94.4775,93.9559,94.4245,106748.0
2022-08-05 10:50:00,106.74,107.23,106.54,107.08,92950.0,94.3714,94.8046,94.1946,94.672,92950.0
2022-08-05 11:00:00,107.1,107.45,106.9,107.21,49544.0,94.6897,94.9991,94.5129,94.787,49544.0
2022-08-05 11:10:00,107.27,107.42,106.59,106.76,60998.0,94.84,94.9726,94.2388,94.3891,60998.0
2022-08-05 11:20:00,106.76,107.07,106.38,106.38,175165.0,94.3891,94.6632,94.0531,94.0531,175165.0
2022-08-05 11:30:00,106.33,107.07,106.19,106.61,112149.0,94.0089,94.6632,93.8852,94.2565,112149.0
2022-08-05 11:40:00,106.57,106.9,106.17,106.3,98754.0,94.2211,94.5129,93.8675,93.9824,98754.0
2022-08-05 11:50:00,106.35,106.86,106.23,106.38,82288.0,94.0266,94.4775,93.9205,94.0531,82288.0
2022-08-05 12:00:00,106.41,106.65,106.25,106.55,50743.0,94.0797,94.2918,93.9382,94.2034,50743.0
2022-08-05 12:10:00,106.54,106.68,106.39,106.45,24190.0,94.1946,94.3184,94.062,94.115,24190.0
2022-08-05 12:20:00,106.47,106.71,106.2,106.6,42241.0,94.1327,94.3449,93.894,94.2476,42241.0
2022-08-05 12:30:00,106.6,106.69,106.29,106.61,39296.0,94.2476,94.3272,93.9736,94.2565,39296.0
2022-08-05 12:40:00,106.62,107.62,106.53,107.58,156645.0,94.2653,95.1495,94.1858,95.1141,156645.0
2022-08-05 12:50:00,107.55,107.96,107.4,107.4,91954.0,95.0876,95.4501,94.9549,94.9549,91954.0
2022-08-05 13:00:00,107.41,107.64,107.08,107.61,45607.0,94.9638,95.1671,94.672,95.1406,45607.0
2022-08-05 13:10:00,107.62,107.89,107.41,107.48,35995.0,95.1495,95.3882,94.9638,95.0257,35995.0
2022-08-05 13:20:00,107.44,107.95,107.37,107.53,54398.0,94.9903,95.4412,94.9284,95.0699,54398.0
2022-08-05 13:30:00,107.5,107.55,107.05,107.09,39254.0,95.0434,95.0876,94.6455,94.6809,39254.0
2022-08-05 13:40:00,107.12,107.35,107.08,107.14,37335.0,94.7074,94.9107,94.672,94.7251,37335.0
2022-08-05 13:50:00,107.17,107.3,106.87,107.14,40598.0,94.7516,94.8665,94.4864,94.7251,40598.0
2022-08-05 14:00:00,107.19,107.62,106.98,107.35,66104.0,94.7693,95.1495,94.5836,94.9107,66104.0
2022-08-05 14:10:00,107.36,107.41,107.21,107.36,28807.0,94.9196,94.9638,94.787,94.9196,28807.0
2022-08-05 14:20:00,107.34,107.37,106.9,106.92,45391.0,94.9019,94.9284,94.5129,94.5306,45391.0
2022-08-05 14:30:00,106.91,107.09,106.87,106.97,48832.0,94.5217,94.6809,94.4864,94.5748,48832.0
2022-08-05 14:40:00,106.95,107.06,106.78,106.82,53378.0,94.5571,94.6543,94.4068,94.4422,53378.0
2022-08-05 14:50:00,106.8,106.82,106.54,106.72,85551.0,94.4245,94.4422,94.1946,94.3537,85551.0
2022-08-05 15:00:00,106.72,106.82,106.63,106.75,39343.0,94.3537,94.4422,94.2742,94.3803,39343.0
2022-08-05 15:10:00,106.77,106.83,106.5,106.78,46859.0,94.3979,94.451,94.1592,94.4068,46859.0
2022-08-05 15:20:00,106.82,106.87,106.53,106.72,68605.0,94.4422,94.4864,94.1858,94.3537,68605.0
2022-08-05 15:30:00,106.73,106.85,106.5,106.52,99233.0,94.3626,94.4687,94.1592,94.1769,99233.0
2022-08-05 15:40:00,106.5,106.93,106.45,106.87,133277.0,94.1592,94.5394,94.115,94.4864,133277.0
2022-08-05 15:50:00,106.87,107.07,106.74,107.01,404830.0,94.4864,94.6632,94.3714,94.6101,404830.0
2022-08-08 09:30:00,107.07,108.7,106.64,107.33,125198.0,94.6632,96.1043,94.283,94.8931,125198.0
2022-08-08 09:40:00,107.4,107.59,106.77,107.5,78387.0,94.9549,95.1229,94.3979,95.0434,78387.0
2022-08-08 09:50:00,107.42,107.98,107.38,107.82,50552.0,94.9726,95.4677,94.9373,95.3263,50552.0
2022-08-08 10:00:00,107.86,108.36,107.57,107.59,52980.0,95.3616,95.8037,95.1052,95.1229,52980.0
2022-08-08 10:10:00,107.55,107.81,107.3,107.36,47822.0,95.0876,95.3174,94.8665,94.9196,47822.0
2022-08-08 10:20:00,107.4,107.81,107.14,107.36,55154.0,94.9549,95.3174,94.7251,94.9196,55154.0
2022-08-08 10:30:00,107.31,107.39,106.78,106.85,26871.0,94.8754,94.9461,94.4068,94.4687,26871.0
2022-08-08 10:40:00,106.9,107.31,106.8,107.0,30932.0,94.5129,94.8754,94.4245,94.6013,30932.0
2022-08-08 10:50:00,106.96,107.99,106.94,107.94,28137.0,94.5659,95.4766,94.5482,95.4324,28137.0
2022-08-08 11:00:00,108.0,108.21,107.73,108.13,57812.0,95.4854,95.6711,95.2467,95.6004,57812.0
2022-08-08 11:10:00,108.08,108.46,108.01,108.13,43288.0,95.5561,95.8921,95.4943,95.6004,43288.0
2022-08-08 11:20:00,108.1,108.79,108.08,108.73,38372.0,95.5738,96.1839,95.5561,96.1308,38372.0
2022-08-08 11:30:00,108.7,108.7,107.73,107.8,51765.0,96.1043,96.1043,95.2467,95.3086,51765.0
2022-08-08 11:40:00,107.76,108.02,107.67,107.8,20431.0,95.2732,95.5031,95.1937,95.3086,20431.0
2022-08-08 11:50:00,107.79,108.23,107.78,108.1,22273.0,95.2998,95.6888,95.2909,95.5738,22273.0
2022-08-08 12:00:00,108.11,108.39,107.73,107.83,28479.0,95.5827,95.8302,95.2467,95.3351,28479.0
2022-08-08 12:10:00,107.9,107.95,107.34,107.44,28162.0,95.397,95.4412,94.9019,94.9903,28162.0
2022-08-08 12:20:00,107.43,107.7,107.42,107.47,29747.0,94.9815,95.2202,94.9726,95.0168,29747.0
2022-08-08 12:30:00,107.52,107.79,107.31,107.32,22797.0,95.061,95.2998,94.8754,94.8842,22797.0
2022-08-08 12:40:00,107.29,107.76,107.29,107.7,26507.0,94.8577,95.2732,94.8577,95.2202,26507.0
2022-08-08 12:50:00,107.66,107.73,107.54,107.66,18989.0,95.1848,95.2467,95.0787,95.1848,18989.0
2022-08-08 13:00:00,107.61,107.74,107.54,107.6,20109.0,95.1406,95.2555,95.0787,95.1318,20109.0
2022-08-08 13:10:00,107.59,108.06,107.58,107.98,22470.0,95.1229,95.5385,95.1141,95.4677,22470.0
2022-08-08 13:20:00,107.98,107.99,107.53,107.53,18371.0,95.4677,95.4766,95.0699,95.0699,18371.0
2022-08-08 13:30:00,107.54,107.99,107.46,107.92,28956.0,95.0787,95.4766,95.008,95.4147,28956.0
2022-08-08 13:40:00,107.91,107.98,107.72,107.78,27968.0,95.4058,95.4677,95.2379,95.2909,27968.0
2022-08-08 13:50:00,107.76,107.99,107.63,107.98,35832.0,95.2732,95.4766,95.1583,95.4677,35832.0
2022-08-08 14:00:00,107.93,108.22,107.68,108.19,29905.0,95.4235,95.6799,95.2025,95.6534,29905.0
2022-08-08 14:10:00,108.2,108.29,107.94,108.12,21452.0,95.6622,95.7418,95.4324,95.5915,21452.0
2022-08-08 14:20:00,108.09,108.24,107.97,108.2,30520.0,95.565,95.6976,95.4589,95.6622,30520.0
2022-08-08 14:30:00,108.14,108.3,107.74,107.78,24713.0,95.6092,95.7507,95.2555,95.2909,24713.0
2022-08-08 14:40:00,107.78,107.84,107.42,107.49,24728.0,95.2909,95.344,94.9726,95.0345,24728.0
2022-08-08 14:50:00,107.52,107.59,107.24,107.47,27310.0,95.061,95.1229,94.8135,95.0168,27310.0
2022-08-08 15:00:00,107.48,107.97,107.42,107.97,19841.0,95.0257,95.4589,94.9726,95.4589,19841.0
2022-08-08 15:10:00,107.98,108.06,107.77,107.85,47846.0,95.4677,95.5385,95.2821,95.3528,47846.0
2022-08-08 15:20:00,107.84,108.04,107.76,107.83,46010.0,95.344,95.5208,95.2732,95.3351,46010.0
2022-08-08 15:30:00,107.83,107.9,107.52,107.64,46306.0,95.3351,95.397,95.061,95.1671,46306.0
2022-08-08 15:40:00,107.62,107.66,107.36,107.39,76306.0,95.1495,95.1848,94.9196,94.9461,76306.0
2022-08-08 15:50:00,107.39,107.55,107.09,107.13,240976.0,94.9461,95.0876,94.6809,94.7162,240976.0
2022-08-09 09:30:00,109.0,110.11,108.78,109.66,133188.0,96.3695,97.3509,96.175,96.9531,133188.0
2022-08-09 09:40:00,109.72,110.1,108.78,109.37,69795.0,97.0061,97.3421,96.175,96.6967,69795.0
2022-08-09 09:50:00,109.51,110.05,109.24,109.82,42098.0,96.8204,97.2979,96.5817,97.0945,42098.0
2022-08-09 10:00:00,109.8,110.04,109.16,109.82,45144.0,97.0768,97.289,96.511,97.0945,45144.0
2022-08-09 10:10:00,109.82,110.67,109.82,110.29,36603.0,97.0945,97.846,97.0945,97.5101,36603.0
2022-08-09 10:20:00,110.33,110.48,109.96,110.13,48103.0,97.5454,97.678,97.2183,97.3686,48103.0
2022-08-09 10:30:00,110.12,110.29,109.46,109.83,28179.0,97.3598,97.5101,96.7762,97.1034,28179.0
2022-08-09 10:40:00,109.84,110.18,109.74,110.09,24117.0,97.1122,97.4128,97.0238,97.3332,24117.0
2022-08-09 10:50:00,110.14,110.15,109.44,109.49,27393.0,97.3774,97.3863,96.7586,96.8028,27393.0
2022-08-09 11:00:00,109.46,109.73,109.19,109.61,44159.0,96.7762,97.015,96.5375,96.9089,44159.0
2022-08-09 11:10:00,109.62,110.05,109.54,109.65,27004.0,96.9177,97.2979,96.847,96.9442,27004.0
2022-08-09 11:20:00,109.74,109.85,109.31,109.31,23789.0,97.0238,97.121,96.6436,96.6436,23789.0
2022-08-09 11:30:00,109.26,109.26,108.82,109.09,38844.0,96.5994,96.5994,96.2104,96.4491,38844.0
2022-08-09 11:40:00,109.05,109.26,109.0,109.02,24121.0,96.4137,96.5994,96.3695,96.3872,24121.0
2022-08-09 11:50:00,108.99,109.08,108.75,108.95,28674.0,96.3607,96.4403,96.1485,96.3253,28674.0
2022-08-09 12:00:00,108.9,109.02,108.67,108.99,23135.0,96.2811,96.3872,96.0778,96.3607,23135.0
2022-08-09 12:10:00,108.92,109.08,108.84,109.05,23269.0,96.2988,96.4403,96.2281,96.4137,23269.0
2022-08-09 12:20:00,109.07,109.41,108.99,109.16,27436.0,96.4314,96.732,96.3607,96.511,27436.0
2022-08-09 12:30:00,109.22,109.32,108.77,108.95,26068.0,96.564,96.6525,96.1662,96.3253,26068.0
2022-08-09 12:40:00,108.96,108.96,108.48,108.5,16032.0,96.3342,96.3342,95.9098,95.9275,16032.0
2022-08-09 12:50:00,108.5,108.5,108.04,108.28,28121.0,95.9275,95.9275,95.5208,95.733,28121.0
2022-08-09 13:00:00,108.3,108.73,108.24,108.73,70455.0,95.7507,96.1308,95.6976,96.1308,70455.0
2022-08-09 13:10:00,108.75,109.06,108.64,109.0,21585.0,96.1485,96.4226,96.0513,96.3695,21585.0
2022-08-09 13:20:00,108.98,109.07,108.83,109.02,22520.0,96.3519,96.4314,96.2192,96.3872,22520.0
2022-08-09 13:30:00,109.04,109.09,108.85,108.88,16013.0,96.4049,96.4491,96.2369,96.2634,16013.0
2022-08-09 13:40:00,108.88,109.08,108.76,108.89,14216.0,96.2634,96.4403,96.1574,96.2723,14216.0
2022-08-09 13:50:00,108.92,109.17,108.82,108.98,23683.0,96.2988,96.5198,96.2104,96.3519,23683.0
2022-08-09 14:00:00,109.0,109.2,108.98,109.02,19920.0,96.3695,96.5464,96.3519,96.3872,19920.0
2022-08-09 14:10:00,109.01,109.07,108.63,108.73,27732.0,96.3784,96.4314,96.0424,96.1308,27732.0
2022-08-09 14:20:00,108.73,108.73,108.2,108.31,18996.0,96.1308,96.1308,95.6622,95.7595,18996.0
2022-08-09 14:30:00,108.28,108.33,107.77,107.82,23514.0,95.733,95.7772,95.2821,95.3263,23514.0
2022-08-09 14:40:00,107.83,108.0,107.77,107.87,18541.0,95.3351,95.4854,95.2821,95.3705,18541.0
2022-08-09 14:50:00,107.91,108.14,107.85,108.1,27182.0,95.4058,95.6092,95.3528,95.5738,27182.0
2022-08-09 15:00:00,108.11,108.24,107.84,107.91,22335.0,95.5827,95.6976,95.344,95.4058,22335.0
2022-08-09 15:10:00,107.9,108.29,107.9,108.29,37414.0,95.397,95.7418,95.397,95.7418,37414.0
2022-08-09 15:20:00,108.27,108.53,108.25,108.4,94852.0,95.7241,95.954,95.7064,95.8391,94852.0
2022-08-09 15:30:00,108.42,108.43,108.18,108.37,31635.0,95.8567,95.8656,95.6446,95.8125,31635.0
2022-08-09 15:40:00,108.39,108.39,107.91,107.93,65858.0,95.8302,95.8302,95.4058,95.4235,65858.0
2022-08-09 15:50:00,107.96,108.25,107.91,108.23,250444.0,95.4501,95.7064,95.4058,95.6888,250444.0
2022-08-10 09:30:00,108.17,108.62,107.1,108.26,63826.0,95.6357,96.0336,94.6897,95.7153,63826.0
2022-08-10 09:40:00,108.24,108.62,107.92,108.08,26712.0,95.6976,96.0336,95.4147,95.5561,26712.0
2022-08-10 09:50:00,108.11,108.18,106.86,107.01,55651.0,95.5827,95.6446,94.4775,94.6101,55651.0
2022-08-10 10:00:00,107.06,107.44,106.93,106.99,35363.0,94.6543,94.9903,94.5394,94.5925,35363.0
2022-08-10 10:10:00,106.99,107.04,105.61,105.72,29511.0,94.5925,94.6367,93.3724,93.4696,29511.0
2022-08-10 10:20:00,105.64,106.24,105.53,106.14,45935.0,93.3989,93.9294,93.3016,93.8409,45935.0
2022-08-10 10:30:00,106.06,107.91,106.01,107.41,56137.0,93.7702,95.4058,93.726,94.9638,56137.0
2022-08-10 10:40:00,107.39,108.0,107.2,107.91,92039.0,94.9461,95.4854,94.7781,95.4058,92039.0
2022-08-10 10:50:00,107.86,108.22,107.66,108.22,19182.0,95.3616,95.6799,95.1848,95.6799,19182.0
2022-08-10 11:00:00,108.25,108.68,108.18,108.68,33814.0,95.7064,96.0866,95.6446,96.0866,33814.0
2022-08-10 11:10:00,108.7,108.7,108.13,108.46,25683.0,96.1043,96.1043,95.6004,95.8921,25683.0
2022-08-10 11:20:00,108.46,109.03,108.43,108.7,45559.0,95.8921,96.3961,95.8656,96.1043,45559.0
2022-08-10 11:30:00,108.76,109.01,108.62,108.69,18448.0,96.1574,96.3784,96.0336,96.0955,18448.0
2022-08-10 11:40:00,108.67,108.81,108.41,108.53,21700.0,96.0778,96.2016,95.8479,95.954,21700.0
2022-08-10 11:50:00,108.55,108.9,108.4,108.84,20525.0,95.9717,96.2811,95.8391,96.2281,20525.0
2022-08-10 12:00:00,108.84,109.12,108.84,109.11,78392.0,96.2281,96.4756,96.2281,96.4668,78392.0
2022-08-10 12:10:00,109.08,109.25,108.93,109.11,23938.0,96.4403,96.5906,96.3077,96.4668,23938.0
2022-08-10 12:20:00,109.13,109.24,108.95,109.2,18199.0,96.4845,96.5817,96.3253,96.5464,18199.0
2022-08-10 12:30:00,109.25,109.55,109.23,109.34,23277.0,96.5906,96.8558,96.5729,96.6701,23277.0
2022-08-10 12:40:00,109.33,109.45,109.09,109.14,17782.0,96.6613,96.7674,96.4491,96.4933,17782.0
2022-08-10 12:50:00,109.19,109.41,109.13,109.35,26968.0,96.5375,96.732,96.4845,96.679,26968.0
2022-08-10 13:00:00,109.43,109.59,109.32,109.47,17776.0,96.7497,96.8912,96.6525,96.7851,17776.0
2022-08-10 13:10:00,109.49,109.57,109.25,109.39,13243.0,96.8028,96.8735,96.5906,96.7144,13243.0
2022-08-10 13:20:00,109.46,109.63,109.25,109.25,22640.0,96.7762,96.9265,96.5906,96.5906,22640.0
2022-08-10 13:30:00,109.32,109.53,109.25,109.44,11404.0,96.6525,96.8381,96.5906,96.7586,11404.0
2022-08-10 13:40:00,109.42,109.6,109.35,109.56,16762.0,96.7409,96.9,96.679,96.8647,16762.0
2022-08-10 13:50:00,109.53,109.66,109.37,109.48,22538.0,96.8381,96.9531,96.6967,96.7939,22538.0
2022-08-10 14:00:00,109.57,109.6,109.12,109.2,15210.0,96.8735,96.9,96.4756,96.5464,15210.0
2022-08-10 14:10:00,109.17,109.17,108.64,108.64,37431.0,96.5198,96.5198,96.0513,96.0513,37431.0
2022-08-10 14:20:00,108.63,108.65,108.29,108.45,42159.0,96.0424,96.0601,95.7418,95.8833,42159.0
2022-08-10 14:30:00,108.46,108.6,108.37,108.48,35135.0,95.8921,96.0159,95.8125,95.9098,35135.0
2022-08-10 14:40:00,108.48,108.51,108.08,108.09,61670.0,95.9098,95.9363,95.5561,95.565,61670.0
2022-08-10 14:50:00,108.07,108.31,108.04,108.22,22624.0,95.5473,95.7595,95.5208,95.6799,22624.0
2022-08-10 15:00:00,108.17,108.75,108.15,108.67,35081.0,95.6357,96.1485,95.618,96.0778,35081.0
2022-08-10 15:10:00,108.67,108.74,108.38,108.43,35995.0,96.0778,96.1397,95.8214,95.8656,35995.0
2022-08-10 15:20:00,108.44,108.65,108.41,108.6,22749.0,95.8744,96.0601,95.8479,96.0159,22749.0
2022-08-10 15:30:00,108.59,108.86,108.55,108.82,51542.0,96.0071,96.2458,95.9717,96.2104,51542.0
2022-08-10 15:40:00,108.82,109.0,108.77,108.84,50756.0,96.2104,96.3695,96.1662,96.2281,50756.0
2022-08-10 15:50:00,108.86,109.08,108.58,108.99,176603.0,96.2458,96.4403,95.9982,96.3607,176603.0
2022-08-11 09:30:00,112.18,113.0,111.76,111.88,145542.0,99.1811,99.906,98.8097,98.9158,145542.0
2022-08-11 09:40:00,111.88,112.39,111.66,111.85,37619.0,98.9158,99.3667,98.7213,98.8893,37619.0
2022-08-11 09:50:00,111.87,112.09,111.42,111.57,48057.0,98.907,99.1015,98.5091,98.6417,48057.0
2022-08-11 10:00:00,111.57,111.84,111.03,111.43,63821.0,98.6417,98.8805,98.1643,98.518,63821.0
2022-08-11 10:10:00,111.44,111.85,110.93,111.84,39457.0,98.5268,98.8893,98.0759,98.8805,39457.0
2022-08-11 10:20:00,111.82,111.85,111.26,111.43,27311.0,98.8628,98.8893,98.3677,98.518,27311.0
2022-08-11 10:30:00,111.45,112.04,111.38,111.73,27829.0,98.5356,99.0573,98.4738,98.7832,27829.0
2022-08-11 10:40:00,111.66,112.05,111.52,111.95,98536.0,98.7213,99.0661,98.5975,98.9777,98536.0
2022-08-11 10:50:00,111.96,112.25,111.71,112.0,27269.0,98.9865,99.2429,98.7655,99.0219,27269.0
2022-08-11 11:00:00,112.04,112.5,111.98,111.99,23489.0,99.0573,99.464,99.0042,99.0131,23489.0
2022-08-11 11:10:00,112.02,112.45,111.64,111.69,48649.0,99.0396,99.4198,98.7036,98.7478,48649.0
2022-08-11 11:20:00,111.64,112.17,111.63,112.02,38187.0,98.7036,99.1722,98.6948,99.0396,38187.0
2022-08-11 11:30:00,111.97,112.12,111.55,111.67,12705.0,98.9954,99.128,98.6241,98.7302,12705.0
2022-08-11 11:40:00,111.69,111.89,111.6,111.79,23683.0,98.7478,98.9247,98.6683,98.8362,23683.0
2022-08-11 11:50:00,111.8,111.81,111.62,111.69,20072.0,98.8451,98.8539,98.6859,98.7478,20072.0
2022-08-11 12:00:00,111.79,112.21,111.76,111.98,23026.0,98.8362,99.2076,98.8097,99.0042,23026.0
2022-08-11 12:10:00,111.95,112.53,111.89,112.38,52563.0,98.9777,99.4905,98.9247,99.3579,52563.0
2022-08-11 12:20:00,112.4,112.47,112.2,112.41,42090.0,99.3756,99.4375,99.1987,99.3844,42090.0
2022-08-11 12:30:00,112.48,112.62,112.4,112.55,35132.0,99.4463,99.5701,99.3756,99.5082,35132.0
2022-08-11 12:40:00,112.57,112.78,112.52,112.71,27151.0,99.5259,99.7115,99.4817,99.6496,27151.0
2022-08-11 12:50:00,112.73,112.93,112.68,112.91,21350.0,99.6673,99.8441,99.6231,99.8265,21350.0
2022-08-11 13:00:00,112.93,113.06,112.79,113.02,23806.0,99.8441,99.9591,99.7204,99.9237,23806.0
2022-08-11 13:10:00,113.03,113.45,112.99,113.29,61515.0,99.9326,100.3039,99.8972,100.1624,61515.0
2022-08-11 13:20:00,113.3,113.53,113.2,113.42,18265.0,100.1713,100.3746,100.0829,100.2774,18265.0
2022-08-11 13:30:00,113.41,113.44,113.24,113.35,19097.0,100.2685,100.2951,100.1182,100.2155,19097.0
2022-08-11 13:40:00,113.37,113.57,113.25,113.31,40748.0,100.2332,100.41,100.1271,100.1801,40748.0
2022-08-11 13:50:00,113.3,113.75,113.29,113.73,47563.0,100.1713,100.5691,100.1624,100.5514,47563.0
2022-08-11 14:00:00,113.74,113.8,113.38,113.68,28051.0,100.5603,100.6133,100.242,100.5072,28051.0
2022-08-11 14:10:00,113.68,114.27,113.63,114.27,39595.0,100.5072,101.0289,100.463,101.0289,39595.0
2022-08-11 14:20:00,114.24,114.3,113.92,113.92,47251.0,101.0024,101.0554,100.7194,100.7194,47251.0
2022-08-11 14:30:00,113.94,113.96,113.67,113.77,31125.0,100.7371,100.7548,100.4984,100.5868,31125.0
2022-08-11 14:40:00,113.78,113.8,113.43,113.53,43539.0,100.5957,100.6133,100.2862,100.3746,43539.0
2022-08-11 14:50:00,113.55,113.59,113.1,113.41,32591.0,100.3923,100.4277,99.9945,100.2685,32591.0
2022-08-11 15:00:00,113.43,113.56,113.25,113.56,26920.0,100.2862,100.4011,100.1271,100.4011,26920.0
2022-08-11 15:10:00,113.57,113.65,113.23,113.45,44181.0,100.41,100.4807,100.1094,100.3039,44181.0
2022-08-11 15:20:00,113.46,113.86,113.43,113.84,61336.0,100.3127,100.6664,100.2862,100.6487,61336.0
2022-08-11 15:30:00,113.83,113.95,113.31,113.39,64302.0,100.6399,100.746,100.1801,100.2508,64302.0
2022-08-11 15:40:00,113.4,113.61,113.22,113.6,78174.0,100.2597,100.4454,100.1005,100.4365,78174.0
2022-08-11 15:50:00,113.59,114.13,113.44,113.55,333556.0,100.4277,100.9051,100.2951,100.3923,333556.0
2022-08-12 09:30:00,112.65,112.92,111.89,112.71,130085.0,99.5966,99.8353,98.9247,99.6496,130085.0
2022-08-12 09:40:00,112.72,113.64,112.59,113.5,89958.0,99.6585,100.4719,99.5435,100.3481,89958.0
2022-08-12 09:50:00,113.6,114.2,113.42,113.52,46439.0,100.4365,100.967,100.2774,100.3658,46439.0
2022-08-12 10:00:00,113.45,113.55,112.51,112.53,28797.0,100.3039,100.3923,99.4728,99.4905,28797.0
2022-08-12 10:10:00,112.4,112.72,112.0,112.22,33452.0,99.3756,99.6585,99.0219,99.2164,33452.0
2022-08-12 10:20:00,112.24,112.53,111.98,112.5,49183.0,99.2341,99.4905,99.0042,99.464,49183.0
2022-08-12 10:30:00,112.51,112.57,112.2,112.28,33932.0,99.4728,99.5259,99.1987,99.2695,33932.0
2022-08-12 10:40:00,112.36,112.64,112.25,112.62,34080.0,99.3402,99.5878,99.2429,99.5701,34080.0
2022-08-12 10:50:00,112.9,113.08,112.59,112.79,26535.0,99.8176,99.9768,99.5435,99.7204,26535.0
2022-08-12 11:00:00,112.81,112.85,112.52,112.66,17415.0,99.7381,99.7734,99.4817,99.6054,17415.0
2022-08-12 11:10:00,112.7,113.33,112.66,113.28,33462.0,99.6408,100.1978,99.6054,100.1536,33462.0
2022-08-12 11:20:00,113.28,113.34,112.56,112.62,12205.0,100.1536,100.2066,99.517,99.5701,12205.0
2022-08-12 11:30:00,112.61,112.76,112.51,112.62,13278.0,99.5612,99.6938,99.4728,99.5701,13278.0
2022-08-12 11:40:00,112.63,112.77,112.41,112.74,10883.0,99.5789,99.7027,99.3844,99.6762,10883.0
2022-08-12 11:50:00,112.7,112.97,112.66,112.9,18070.0,99.6408,99.8795,99.6054,99.8176,18070.0
2022-08-12 12:00:00,112.96,113.09,112.77,113.09,12626.0,99.8707,99.9856,99.7027,99.9856,12626.0
2022-08-12 12:10:00,113.1,113.11,112.9,112.96,11387.0,99.9945,100.0033,99.8176,99.8707,11387.0
2022-08-12 12:20:00,112.95,113.4,112.94,113.36,31654.0,99.8618,100.2597,99.853,100.2243,31654.0
2022-08-12 12:30:00,113.38,113.51,113.26,113.28,36296.0,100.242,100.3569,100.1359,100.1536,36296.0
2022-08-12 12:40:00,113.36,113.42,113.21,113.25,16083.0,100.2243,100.2774,100.0917,100.1271,16083.0
2022-08-12 12:50:00,113.28,113.68,113.25,113.59,16624.0,100.1536,100.5072,100.1271,100.4277,16624.0
2022-08-12 13:00:00,113.61,113.78,113.45,113.58,17036.0,100.4454,100.5957,100.3039,100.4188,17036.0
2022-08-12 13:10:00,113.59,113.61,113.38,113.42,14080.0,100.4277,100.4454,100.242,100.2774,14080.0
2022-08-12 13:20:00,113.37,113.64,113.32,113.59,14145.0,100.2332,100.4719,100.189,100.4277,14145.0
2022-08-12 13:30:00,113.61,113.94,113.58,113.94,18143.0,100.4454,100.7371,100.4188,100.7371,18143.0
2022-08-12 13:40:00,113.91,113.92,113.67,113.77,16749.0,100.7106,100.7194,100.4984,100.5868,16749.0
2022-08-12 13:50:00,113.77,113.99,113.77,113.97,13522.0,100.5868,100.7813,100.5868,100.7636,13522.0
2022-08-12 14:00:00,114.0,114.14,113.92,113.94,11914.0,100.7902,100.9139,100.7194,100.7371,11914.0
2022-08-12 14:10:00,113.96,114.27,113.96,114.1,23360.0,100.7548,101.0289,100.7548,100.8786,23360.0
2022-08-12 14:20:00,114.09,114.14,113.93,114.13,33115.0,100.8697,100.9139,100.7283,100.9051,33115.0
2022-08-12 14:30:00,114.14,114.34,114.07,114.31,19677.0,100.9139,101.0908,100.8521,101.0642,19677.0
2022-08-12 14:40:00,114.33,114.35,114.07,114.11,23224.0,101.0819,101.0996,100.8521,100.8874,23224.0
2022-08-12 14:50:00,114.13,114.19,114.02,114.1,16525.0,100.9051,100.9581,100.8078,100.8786,16525.0
2022-08-12 15:00:00,114.1,114.22,113.94,113.97,23685.0,100.8786,100.9847,100.7371,100.7636,23685.0
2022-08-12 15:10:00,114.0,114.25,113.96,114.09,39969.0,100.7902,101.0112,100.7548,100.8697,39969.0
2022-08-12 15:20:00,114.08,114.32,114.01,114.31,29105.0,100.8609,101.0731,100.799,101.0642,29105.0
2022-08-12 15:30:00,114.3,114.49,114.18,114.49,67131.0,101.0554,101.2234,100.9493,101.2234,67131.0
2022-08-12 15:40:00,114.5,114.75,114.39,114.42,49142.0,101.2322,101.4533,101.135,101.1615,49142.0
2022-08-12 15:50:00,114.43,114.54,114.22,114.49,201550.0,101.1703,101.2676,100.9847,101.2234,201550.0
2022-08-15 09:30:00,109.55,109.95,108.02,108.67,143450.0,96.8558,97.2095,95.5031,96.0778,143450.0
2022-08-15 09:40:00,108.82,109.03,108.09,108.88,95902.0,96.2104,96.3961,95.565,96.2634,95902.0
2022-08-15 09:50:00,108.82,109.4,108.59,109.14,84523.0,96.2104,96.7232,96.0071,96.4933,84523.0
2022-08-15 10:00:00,109.2,109.34,108.32,108.78,134191.0,96.5464,96.6701,95.7683,96.175,134191.0
2022-08-15 10:10:00,108.82,109.62,108.75,109.61,49099.0,96.2104,96.9177,96.1485,96.9089,49099.0
2022-08-15 10:20:00,109.54,109.75,109.18,109.56,86402.0,96.847,97.0326,96.5287,96.8647,86402.0
2022-08-15 10:30:00,109.5,110.57,109.46,110.33,73127.0,96.8116,97.7576,96.7762,97.5454,73127.0
2022-08-15 10:40:00,110.42,110.89,110.29,110.45,52240.0,97.625,98.0405,97.5101,97.6515,52240.0
2022-08-15 10:50:00,110.45,110.79,110.35,110.36,40658.0,97.6515,97.9521,97.5631,97.572,40658.0
2022-08-15 11:00:00,110.35,111.1,110.26,110.85,88821.0,97.5631,98.2262,97.4835,98.0052,88821.0
2022-08-15 11:10:00,110.85,111.36,110.84,111.36,21454.0,98.0052,98.4561,97.9963,98.4561,21454.0
2022-08-15 11:20:00,111.34,111.47,111.19,111.29,42865.0,98.4384,98.5533,98.3058,98.3942,42865.0
2022-08-15 11:30:00,111.26,111.39,110.94,111.38,28384.0,98.3677,98.4826,98.0847,98.4738,28384.0
2022-08-15 11:40:00,111.35,111.59,111.26,111.48,28577.0,98.4472,98.6594,98.3677,98.5622,28577.0
2022-08-15 11:50:00,111.54,112.1,111.48,111.99,21589.0,98.6152,99.1103,98.5622,99.0131,21589.0
2022-08-15 12:00:00,112.01,112.45,111.99,112.2,37781.0,99.0308,99.4198,99.0131,99.1987,37781.0
2022-08-15 12:10:00,112.23,112.37,112.05,112.14,15281.0,99.2253,99.349,99.0661,99.1457,15281.0
2022-08-15 12:20:00,112.06,112.3,111.88,112.17,83817.0,99.075,99.2872,98.9158,99.1722,83817.0
2022-08-15 12:30:00,112.22,112.3,111.83,111.83,17353.0,99.2164,99.2872,98.8716,98.8716,17353.0
2022-08-15 12:40:00,111.86,112.38,111.86,112.37,20301.0,98.8981,99.3579,98.8981,99.349,20301.0
2022-08-15 12:50:00,112.38,112.48,112.29,112.37,15629.0,99.3579,99.4463,99.2783,99.349,15629.0
2022-08-15 13:00:00,112.37,112.73,112.36,112.72,31669.0,99.349,99.6673,99.3402,99.6585,31669.0
2022-08-15 13:10:00,112.7,112.84,112.04,112.08,18862.0,99.6408,99.7646,99.0573,99.0926,18862.0
2022-08-15 13:20:00,112.13,112.36,111.99,112.27,37575.0,99.1369,99.3402,99.0131,99.2606,37575.0
2022-08-15 13:30:00,112.3,112.3,111.91,112.02,9952.0,99.2872,99.2872,98.9423,99.0396,9952.0
2022-08-15 13:40:00,112.04,112.11,111.81,111.81,24940.0,99.0573,99.1192,98.8539,98.8539,24940.0
2022-08-15 13:50:00,111.82,111.95,111.57,111.58,40964.0,98.8628,98.9777,98.6417,98.6506,40964.0
2022-08-15 14:00:00,111.55,111.61,111.23,111.28,35160.0,98.6241,98.6771,98.3411,98.3853,35160.0
2022-08-15 14:10:00,111.29,111.58,111.14,111.48,30414.0,98.3942,98.6506,98.2616,98.5622,30414.0
2022-08-15 14:20:00,111.47,111.76,111.29,111.76,42667.0,98.5533,98.8097,98.3942,98.8097,42667.0
2022-08-15 14:30:00,111.76,111.97,111.72,111.84,15607.0,98.8097,98.9954,98.7744,98.8805,15607.0
2022-08-15 14:40:00,111.87,111.97,111.7,111.84,40790.0,98.907,98.9954,98.7567,98.8805,40790.0
2022-08-15 14:50:00,111.84,111.84,111.46,111.54,23260.0,98.8805,98.8805,98.5445,98.6152,23260.0
2022-08-15 15:00:00,111.56,111.81,111.55,111.75,25852.0,98.6329,98.8539,98.6241,98.8009,25852.0
2022-08-15 15:10:00,111.73,112.21,111.69,112.2,36096.0,98.7832,99.2076,98.7478,99.1987,36096.0
2022-08-15 15:20:00,112.22,112.39,112.16,112.3,22370.0,99.2164,99.3667,99.1634,99.2872,22370.0
2022-08-15 15:30:00,112.29,112.49,112.21,112.35,31921.0,99.2783,99.4551,99.2076,99.3314,31921.0
2022-08-15 15:40:00,112.33,112.46,112.18,112.33,47477.0,99.3137,99.4286,99.1811,99.3137,47477.0
2022-08-15 15:50:00,112.37,112.43,112.13,112.28,163782.0,99.349,99.4021,99.1369,99.2695,163782.0
2022-08-16 09:30:00,113.3,114.2,112.63,113.6,180626.0,100.1713,100.967,99.5789,100.4365,180626.0
2022-08-16 09:40:00,113.68,113.98,112.83,113.82,65615.0,100.5072,100.7725,99.7557,100.631,65615.0
2022-08-16 09:50:00,113.79,114.33,113.76,114.09,117487.0,100.6045,101.0819,100.578,100.8697,117487.0
2022-08-16 10:00:00,114.08,114.25,113.3,113.47,153710.0,100.8609,101.0112,100.1713,100.3216,153710.0
2022-08-16 10:10:00,113.44,113.98,113.44,113.72,43814.0,100.2951,100.7725,100.2951,100.5426,43814.0
2022-08-16 10:20:00,113.63,114.01,113.4,113.58,45593.0,100.463,100.799,100.2597,100.4188,45593.0
2022-08-16 10:30:00,113.53,113.67,112.58,112.71,81430.0,100.3746,100.4984,99.5347,99.6496,81430.0
2022-08-16 10:40:00,112.68,112.72,111.94,112.28,100931.0,99.6231,99.6585,98.9689,99.2695,100931.0
2022-08-16 10:50:00,112.29,112.38,110.77,110.8,60717.0,99.2783,99.3579,97.9344,97.961,60717.0
2022-08-16 11:00:00,110.81,110.83,110.14,110.46,82264.0,97.9698,97.9875,97.3774,97.6604,82264.0
2022-08-16 11:10:00,110.47,111.18,110.46,110.97,38332.0,97.6692,98.2969,97.6604,98.1113,38332.0
2022-08-16 11:20:00,111.03,111.07,110.59,110.88,57342.0,98.1643,98.1997,97.7753,98.0317,57342.0
2022-08-16 11:30:00,110.85,111.14,110.58,111.11,45804.0,98.0052,98.2616,97.7665,98.235,45804.0
2022-08-16 11:40:00,111.12,111.69,111.02,111.54,20599.0,98.2439,98.7478,98.1555,98.6152,20599.0
2022-08-16 11:50:00,111.59,111.77,111.4,111.71,32796.0,98.6594,98.8186,98.4914,98.7655,32796.0
2022-08-16 12:00:00,111.71,112.03,111.4,112.01,19393.0,98.7655,99.0484,98.4914,99.0308,19393.0
2022-08-16 12:10:00,112.03,112.61,112.03,112.33,33562.0,99.0484,99.5612,99.0484,99.3137,33562.0
2022-08-16 12:20:00,112.31,112.55,112.1,112.47,12396.0,99.296,99.5082,99.1103,99.4375,12396.0
2022-08-16 12:30:00,112.45,112.48,112.14,112.32,23244.0,99.4198,99.4463,99.1457,99.3048,23244.0
2022-08-16 12:40:00,112.29,112.29,111.88,112.09,15532.0,99.2783,99.2783,98.9158,99.1015,15532.0
2022-08-16 12:50:00,112.09,112.15,111.87,111.87,13719.0,99.1015,99.1545,98.907,98.907,13719.0
2022-08-16 13:00:00,111.89,112.17,111.85,112.14,15560.0,98.9247,99.1722,98.8893,99.1457,15560.0
2022-08-16 13:10:00,112.16,112.23,111.99,111.99,14531.0,99.1634,99.2253,99.0131,99.0131,14531.0
2022-08-16 13:20:00,111.98,112.17,111.62,111.64,25976.0,99.0042,99.1722,98.6859,98.7036,25976.0
2022-08-16 13:30:00,111.62,111.89,111.48,111.85,17301.0,98.6859,98.9247,98.5622,98.8893,17301.0
2022-08-16 13:40:00,111.81,111.81,111.48,111.71,31483.0,98.8539,98.8539,98.5622,98.7655,31483.0
2022-08-16 13:50:00,111.71,111.88,111.56,111.8,25672.0,98.7655,98.9158,98.6329,98.8451,25672.0
2022-08-16 14:00:00,111.8,111.8,111.48,111.54,32897.0,98.8451,98.8451,98.5622,98.6152,32897.0
2022-08-16 14:10:00,111.55,111.86,111.47,111.84,55024.0,98.6241,98.8981,98.5533,98.8805,55024.0
2022-08-16 14:20:00,111.81,112.21,111.8,112.2,23711.0,98.8539,99.2076,98.8451,99.1987,23711.0
2022-08-16 14:30:00,112.24,112.3,111.82,111.84,36911.0,99.2341,99.2872,98.8628,98.8805,36911.0
2022-08-16 14:40:00,111.81,112.02,111.71,111.95,71560.0,98.8539,99.0396,98.7655,98.9777,71560.0
2022-08-16 14:50:00,111.95,111.96,111.68,111.87,19941.0,98.9777,98.9865,98.739,98.907,19941.0
2022-08-16 15:00:00,111.88,112.31,111.72,112.3,18902.0,98.9158,99.296,98.7744,99.2872,18902.0
2022-08-16 15:10:00,112.28,112.7,112.25,112.64,32836.0,99.2695,99.6408,99.2429,99.5878,32836.0
2022-08-16 15:20:00,112.65,112.75,112.54,112.67,23002.0,99.5966,99.685,99.4993,99.6143,23002.0
2022-08-16 15:30:00,112.68,112.68,112.45,112.61,23486.0,99.6231,99.6231,99.4198,99.5612,23486.0
2022-08-16 15:40:00,112.59,112.66,112.44,112.6,42401.0,99.5435,99.6054,99.4109,99.5524,42401.0
2022-08-16 15:50:00,112.62,112.67,112.29,112.42,156870.0,99.5701,99.6143,99.2783,99.3932,156870.0
2022-08-17 09:30:00,112.46,113.44,111.97,112.16,98106.0,99.4286,100.2951,98.9954,99.1634,98106.0
2022-08-17 09:40:00,112.08,112.81,111.72,112.56,36656.0,99.0926,99.7381,98.7744,99.517,36656.0
2022-08-17 09:50:00,112.48,112.78,112.24,112.58,28139.0,99.4463,99.7115,99.2341,99.5347,28139.0
2022-08-17 10:00:00,112.59,112.59,112.11,112.25,15410.0,99.5435,99.5435,99.1192,99.2429,15410.0
2022-08-17 10:10:00,112.15,112.83,112.04,112.61,17617.0,99.1545,99.7557,99.0573,99.5612,17617.0
2022-08-17 10:20:00,112.66,113.65,112.62,112.96,52141.0,99.6054,100.4807,99.5701,99.8707,52141.0
2022-08-17 10:30:00,113.07,114.5,113.07,114.17,65260.0,99.9679,101.2322,99.9679,100.9405,65260.0
2022-08-17 10:40:00,114.14,114.36,113.49,113.51,54455.0,100.9139,101.1084,100.3393,100.3569,54455.0
2022-08-17 10:50:00,113.49,113.59,113.19,113.36,29508.0,100.3393,100.4277,100.074,100.2243,29508.0
2022-08-17 11:00:00,113.41,113.41,112.75,113.13,29092.0,100.2685,100.2685,99.685,100.021,29092.0
2022-08-17 11:10:00,113.03,113.23,112.37,112.66,31513.0,99.9326,100.1094,99.349,99.6054,31513.0
2022-08-17 11:20:00,112.67,112.73,112.34,112.67,17539.0,99.6143,99.6673,99.3225,99.6143,17539.0
2022-08-17 11:30:00,112.62,112.71,112.1,112.4,22113.0,99.5701,99.6496,99.1103,99.3756,22113.0
2022-08-17 11:40:00,112.44,112.53,111.78,111.83,17755.0,99.4109,99.4905,98.8274,98.8716,17755.0
2022-08-17 11:50:00,111.86,112.14,111.85,112.04,14238.0,98.8981,99.1457,98.8893,99.0573,14238.0
2022-08-17 12:00:00,112.1,112.78,112.06,112.62,19781.0,99.1103,99.7115,99.075,99.5701,19781.0
2022-08-17 12:10:00,112.57,112.64,112.38,112.48,25869.0,99.5259,99.5878,99.3579,99.4463,25869.0
2022-08-17 12:20:00,112.47,113.0,112.41,112.95,14194.0,99.4375,99.906,99.3844,99.8618,14194.0
2022-08-17 12:30:00,112.97,112.99,112.69,112.98,20063.0,99.8795,99.8972,99.632,99.8884,20063.0
2022-08-17 12:40:00,112.94,113.08,112.71,113.03,12955.0,99.853,99.9768,99.6496,99.9326,12955.0
2022-08-17 12:50:00,113.02,113.1,112.91,113.06,35388.0,99.9237,99.9945,99.8265,99.9591,35388.0
2022-08-17 13:00:00,113.08,113.2,112.96,113.15,9280.0,99.9768,100.0829,99.8707,100.0387,9280.0
2022-08-17 13:10:00,113.17,113.36,113.05,113.2,19386.0,100.0563,100.2243,99.9502,100.0829,19386.0
2022-08-17 13:20:00,113.17,113.63,113.17,113.47,15355.0,100.0563,100.463,100.0563,100.3216,15355.0
2022-08-17 13:30:00,113.46,113.49,113.2,113.33,17938.0,100.3127,100.3393,100.0829,100.1978,17938.0
2022-08-17 13:40:00,113.37,113.41,112.95,113.12,12098.0,100.2332,100.2685,99.8618,100.0121,12098.0
2022-08-17 13:50:00,113.07,113.12,112.91,112.91,27730.0,99.9679,100.0121,99.8265,99.8265,27730.0
2022-08-17 14:00:00,112.91,113.22,112.65,112.83,26681.0,99.8265,100.1005,99.5966,99.7557,26681.0
2022-08-17 14:10:00,112.76,113.26,112.76,113.07,15293.0,99.6938,100.1359,99.6938,99.9679,15293.0
2022-08-17 14:20:00,113.06,113.33,112.83,113.33,10430.0,99.9591,100.1978,99.7557,100.1978,10430.0
2022-08-17 14:30:00,113.32,113.65,113.18,113.51,12681.0,100.189,100.4807,100.0652,100.3569,12681.0
2022-08-17 14:40:00,113.49,113.49,113.12,113.19,10266.0,100.3393,100.3393,100.0121,100.074,10266.0
2022-08-17 14:50:00,113.1,113.21,112.98,112.98,14161.0,99.9945,100.0917,99.8884,99.8884,14161.0
2022-08-17 15:00:00,112.98,113.17,112.85,112.99,15951.0,99.8884,100.0563,99.7734,99.8972,15951.0
2022-08-17 15:10:00,112.99,113.02,112.72,112.89,33982.0,99.8972,99.9237,99.6585,99.8088,33982.0
2022-08-17 15:20:00,112.92,113.37,112.84,113.37,19923.0,99.8353,100.2332,99.7646,100.2332,19923.0
2022-08-17 15:30:00,113.36,113.59,113.29,113.38,35662.0,100.2243,100.4277,100.1624,100.242,35662.0
2022-08-17 15:40:00,113.39,113.48,113.02,113.02,24686.0,100.2508,100.3304,99.9237,99.9237,24686.0
2022-08-17 15:50:00,113.04,113.77,112.97,113.67,295695.0,99.9414,100.5868,99.8795,100.4984,295695.0
2022-08-18 09:30:00,115.02,115.97,114.76,115.73,130666.0,101.692,102.5319,101.4621,102.3197,130666.0
2022-08-18 09:40:00,115.71,115.84,114.77,115.09,64259.0,102.302,102.417,101.4709,101.7539,64259.0
2022-08-18 09:50:00,115.06,115.94,115.06,115.6,43769.0,101.7273,102.5054,101.7273,102.2048,43769.0
2022-08-18 10:00:00,115.74,115.78,115.17,115.63,45262.0,102.3285,102.3639,101.8246,102.2313,45262.0
2022-08-18 10:10:00,115.67,116.69,115.2,116.63,95358.0,102.2667,103.1685,101.8511,103.1154,95358.0
2022-08-18 10:20:00,116.61,117.08,116.5,116.68,46644.0,103.0977,103.5133,103.0005,103.1596,46644.0
2022-08-18 10:30:00,116.72,117.22,116.26,116.88,54480.0,103.195,103.637,102.7883,103.3364,54480.0
2022-08-18 10:40:00,116.86,117.3,116.81,117.13,32912.0,103.3188,103.7078,103.2746,103.5575,32912.0
2022-08-18 10:50:00,117.16,117.5,117.06,117.11,55899.0,103.584,103.8846,103.4956,103.5398,55899.0
2022-08-18 11:00:00,117.15,117.21,116.57,116.6,32332.0,103.5752,103.6282,103.0624,103.0889,32332.0
2022-08-18 11:10:00,116.64,116.99,116.37,116.93,22034.0,103.1243,103.4337,102.8855,103.3806,22034.0
2022-08-18 11:20:00,116.97,116.98,116.47,116.55,29849.0,103.416,103.4249,102.9739,103.0447,29849.0
2022-08-18 11:30:00,116.55,116.94,116.23,116.87,37144.0,103.0447,103.3895,102.7618,103.3276,37144.0
2022-08-18 11:40:00,116.92,117.35,116.8,117.35,51640.0,103.3718,103.752,103.2657,103.752,51640.0
2022-08-18 11:50:00,117.31,117.32,117.13,117.15,54350.0,103.7166,103.7255,103.5575,103.5752,54350.0
2022-08-18 12:00:00,117.17,117.5,117.17,117.25,57970.0,103.5928,103.8846,103.5928,103.6636,57970.0
2022-08-18 12:10:00,117.27,117.54,117.1,117.24,53530.0,103.6812,103.92,103.5309,103.6547,53530.0
2022-08-18 12:20:00,117.25,117.39,116.99,117.13,64625.0,103.6636,103.7873,103.4337,103.5575,64625.0
2022-08-18 12:30:00,117.15,117.15,116.62,117.01,51865.0,103.5752,103.5752,103.1066,103.4514,51865.0
2022-08-18 12:40:00,116.98,117.24,116.92,117.21,22926.0,103.4249,103.6547,103.3718,103.6282,22926.0
2022-08-18 12:50:00,117.21,117.35,117.16,117.18,12933.0,103.6282,103.752,103.584,103.6017,12933.0
2022-08-18 13:00:00,117.16,117.67,117.15,117.52,17465.0,103.584,104.0349,103.5752,103.9023,17465.0
2022-08-18 13:10:00,117.48,117.83,117.44,117.73,20050.0,103.8669,104.1764,103.8316,104.0879,20050.0
2022-08-18 13:20:00,117.67,117.84,117.56,117.75,27871.0,104.0349,104.1852,103.9376,104.1056,27871.0
2022-08-18 13:30:00,117.69,117.91,117.53,117.88,29157.0,104.0526,104.2471,103.9111,104.2206,29157.0
2022-08-18 13:40:00,117.89,118.03,117.82,117.96,19588.0,104.2294,104.3532,104.1675,104.2913,19588.0
2022-08-18 13:50:00,117.94,118.04,117.8,117.86,34093.0,104.2736,104.362,104.1498,104.2029,34093.0
2022-08-18 14:00:00,117.86,118.0,117.65,117.81,18336.0,104.2029,104.3267,104.0172,104.1587,18336.0
2022-08-18 14:10:00,117.83,117.97,117.57,117.59,260162.0,104.1764,104.3001,103.9465,103.9642,260162.0
2022-08-18 14:20:00,117.55,117.62,117.4,117.51,40090.0,103.9288,103.9907,103.7962,103.8934,40090.0
2022-08-18 14:30:00,117.48,117.57,117.35,117.44,43317.0,103.8669,103.9465,103.752,103.8316,43317.0
2022-08-18 14:40:00,117.42,117.72,117.42,117.72,22414.0,103.8139,104.0791,103.8139,104.0791,22414.0
2022-08-18 14:50:00,117.69,117.84,117.57,117.67,24783.0,104.0526,104.1852,103.9465,104.0349,24783.0
2022-08-18 15:00:00,117.68,117.8,117.44,117.62,150147.0,104.0437,104.1498,103.8316,103.9907,150147.0
2022-08-18 15:10:00,117.63,117.86,117.56,117.81,56401.0,103.9995,104.2029,103.9376,104.1587,56401.0
2022-08-18 15:20:00,117.86,117.87,117.51,117.69,52816.0,104.2029,104.2117,103.8934,104.0526,52816.0
2022-08-18 15:30:00,117.7,118.18,117.64,118.18,58202.0,104.0614,104.4858,104.0084,104.4858,58202.0
2022-08-18 15:40:00,118.19,118.49,118.12,118.35,140552.0,104.4946,104.7599,104.4328,104.6361,140552.0
2022-08-18 15:50:00,118.35,119.03,118.28,118.98,653771.0,104.6361,105.2373,104.5742,105.1931,653771.0
2022-08-19 09:30:00,118.72,118.99,117.9,118.23,211954.0,104.9632,105.2019,104.2382,104.53,211954.0
2022-08-19 09:40:00,118.28,119.0,117.8,117.83,39619.0,104.5742,105.2108,104.1498,104.1764,39619.0
2022-08-19 09:50:00,117.78,118.04,117.56,117.93,39553.0,104.1322,104.362,103.9376,104.2648,39553.0
2022-08-19 10:00:00,117.98,118.17,117.35,117.85,26403.0,104.309,104.477,103.752,104.194,26403.0
2022-08-19 10:10:00,117.9,118.35,117.58,118.33,29225.0,104.2382,104.6361,103.9553,104.6184,29225.0
2022-08-19 10:20:00,118.4,119.02,118.18,118.22,34629.0,104.6803,105.2285,104.4858,104.5212,34629.0
2022-08-19 10:30:00,118.21,118.52,117.88,118.31,38512.0,104.5123,104.7864,104.2206,104.6007,38512.0
2022-08-19 10:40:00,118.35,118.85,118.04,118.82,58104.0,104.6361,105.0782,104.362,105.0516,58104.0
2022-08-19 10:50:00,118.75,118.8,118.23,118.3,31361.0,104.9898,105.034,104.53,104.5919,31361.0
2022-08-19 11:00:00,118.36,118.37,117.51,117.59,34090.0,104.6449,104.6538,103.8934,103.9642,34090.0
2022-08-19 11:10:00,117.6,118.38,117.58,118.24,32952.0,103.973,104.6626,103.9553,104.5388,32952.0
2022-08-19 11:20:00,118.31,118.33,117.98,118.18,28955.0,104.6007,104.6184,104.309,104.4858,28955.0
2022-08-19 11:30:00,118.16,118.87,118.15,118.72,36976.0,104.4681,105.0958,104.4593,104.9632,36976.0
2022-08-19 11:40:00,118.82,119.12,118.74,119.0,21937.0,105.0516,105.3169,104.9809,105.2108,21937.0
2022-08-19 11:50:00,118.98,119.22,118.89,118.93,28300.0,105.1931,105.4053,105.1135,105.1489,28300.0
2022-08-19 12:00:00,118.94,118.98,118.34,118.41,33341.0,105.1577,105.1931,104.6273,104.6892,33341.0
2022-08-19 12:10:00,118.4,118.85,118.38,118.77,32358.0,104.6803,105.0782,104.6626,105.0074,32358.0
2022-08-19 12:20:00,118.79,118.86,118.25,118.35,31288.0,105.0251,105.087,104.5477,104.6361,31288.0
2022-08-19 12:30:00,118.38,118.93,118.33,118.93,24300.0,104.6626,105.1489,104.6184,105.1489,24300.0
2022-08-19 12:40:00,118.89,118.93,118.62,118.62,12066.0,105.1135,105.1489,104.8748,104.8748,12066.0
2022-08-19 12:50:00,118.64,118.86,118.63,118.79,12000.0,104.8925,105.087,104.8837,105.0251,12000.0
2022-08-19 13:00:00,118.82,119.07,118.78,119.07,21379.0,105.0516,105.2727,105.0163,105.2727,21379.0
2022-08-19 13:10:00,119.09,119.11,118.62,118.7,35313.0,105.2904,105.308,104.8748,104.9455,35313.0
2022-08-19 13:20:00,118.66,118.72,118.18,118.2,40723.0,104.9102,104.9632,104.4858,104.5035,40723.0
2022-08-19 13:30:00,118.19,118.23,117.75,117.95,56416.0,104.4946,104.53,104.1056,104.2825,56416.0
2022-08-19 13:40:00,117.93,117.99,117.65,117.8,33791.0,104.2648,104.3178,104.0172,104.1498,33791.0
2022-08-19 13:50:00,117.79,118.07,117.77,118.0,30025.0,104.141,104.3885,104.1233,104.3267,30025.0
2022-08-19 14:00:00,117.97,118.29,117.92,118.23,24562.0,104.3001,104.5831,104.2559,104.53,24562.0
2022-08-19 14:10:00,118.21,118.21,117.73,117.91,28750.0,104.5123,104.5123,104.0879,104.2471,28750.0
2022-08-19 14:20:00,117.89,118.36,117.82,118.27,25232.0,104.2294,104.6449,104.1675,104.5654,25232.0
2022-08-19 14:30:00,118.23,118.33,117.95,117.96,25513.0,104.53,104.6184,104.2825,104.2913,25513.0
2022-08-19 14:40:00,117.96,118.24,117.88,118.17,81227.0,104.2913,104.5388,104.2206,104.477,81227.0
2022-08-19 14:50:00,118.13,118.38,118.1,118.37,73272.0,104.4416,104.6626,104.4151,104.6538,73272.0
2022-08-19 15:00:00,118.38,118.46,118.23,118.35,36020.0,104.6626,104.7334,104.53,104.6361,36020.0
2022-08-19 15:10:00,118.38,118.71,118.36,118.51,33749.0,104.6626,104.9544,104.6449,104.7776,33749.0
2022-08-19 15:20:00,118.53,118.58,118.19,118.3,38737.0,104.7952,104.8395,104.4946,104.5919,38737.0
2022-08-19 15:30:00,118.3,118.37,118.12,118.15,62688.0,104.5919,104.6538,104.4328,104.4593,62688.0
2022-08-19 15:40:00,118.16,118.26,117.97,118.22,57592.0,104.4681,104.5565,104.3001,104.5212,57592.0
2022-08-19 15:50:00,118.17,118.88,118.14,118.72,390342.0,104.477,105.1047,104.4504,104.9632,390342.0
2022-08-22 09:30:00,117.55,118.0,116.07,117.07,135206.0,103.9288,104.3267,102.6203,103.5044,135206.0
2022-08-22 09:40:00,117.16,117.25,116.36,116.71,65713.0,103.584,103.6636,102.8767,103.1861,65713.0
2022-08-22 09:50:00,116.74,116.86,116.16,116.46,69360.0,103.2127,103.3188,102.6999,102.9651,69360.0
2022-08-22 10:00:00,116.44,116.48,115.67,116.02,47274.0,102.9474,102.9828,102.2667,102.5761,47274.0
2022-08-22 10:10:00,116.03,116.93,115.99,116.78,43088.0,102.5849,103.3806,102.5496,103.248,43088.0
2022-08-22 10:20:00,116.85,116.86,116.16,116.41,42972.0,103.3099,103.3188,102.6999,102.9209,42972.0
2022-08-22 10:30:00,116.41,116.76,116.07,116.73,48684.0,102.9209,103.2303,102.6203,103.2038,48684.0
2022-08-22 10:40:00,116.71,116.99,116.45,116.91,39767.0,103.1861,103.4337,102.9563,103.363,39767.0
2022-08-22 10:50:00,116.84,117.05,116.68,116.92,24566.0,103.3011,103.4867,103.1596,103.3718,24566.0
2022-08-22 11:00:00,116.94,117.16,116.64,116.93,38034.0,103.3895,103.584,103.1243,103.3806,38034.0
2022-08-22 11:10:00,116.95,117.67,116.91,117.64,24156.0,103.3983,104.0349,103.363,104.0084,24156.0
2022-08-22 11:20:00,117.63,119.15,117.35,118.83,53412.0,103.9995,105.3434,103.752,105.0605,53412.0
2022-08-22 11:30:00,118.93,119.34,118.59,119.21,55316.0,105.1489,105.5114,104.8483,105.3965,55316.0
2022-08-22 11:40:00,119.38,119.63,119.14,119.21,37008.0,105.5468,105.7678,105.3346,105.3965,37008.0
2022-08-22 11:50:00,119.21,119.21,118.42,118.51,39451.0,105.3965,105.3965,104.698,104.7776,39451.0
2022-08-22 12:00:00,118.56,118.91,118.27,118.32,25251.0,104.8218,105.1312,104.5654,104.6096,25251.0
2022-08-22 12:10:00,118.28,118.6,118.24,118.52,21659.0,104.5742,104.8571,104.5388,104.7864,21659.0
2022-08-22 12:20:00,118.58,118.87,118.37,118.47,13961.0,104.8395,105.0958,104.6538,104.7422,13961.0
2022-08-22 12:30:00,118.44,119.1,118.42,118.96,21987.0,104.7157,105.2992,104.698,105.1754,21987.0
2022-08-22 12:40:00,118.98,118.98,118.68,118.78,14781.0,105.1931,105.1931,104.9279,105.0163,14781.0
2022-08-22 12:50:00,118.83,119.45,118.83,119.08,81480.0,105.0605,105.6086,105.0605,105.2815,81480.0
2022-08-22 13:00:00,119.07,119.08,118.71,118.79,51344.0,105.2727,105.2815,104.9544,105.0251,51344.0
2022-08-22 13:10:00,118.78,118.82,118.12,118.23,24822.0,105.0163,105.0516,104.4328,104.53,24822.0
2022-08-22 13:20:00,118.24,118.29,117.93,118.03,20844.0,104.5388,104.5831,104.2648,104.3532,20844.0
2022-08-22 13:30:00,118.02,118.28,117.8,117.83,30561.0,104.3443,104.5742,104.1498,104.1764,30561.0
2022-08-22 13:40:00,117.82,117.96,117.45,117.65,25275.0,104.1675,104.2913,103.8404,104.0172,25275.0
2022-08-22 13:50:00,117.65,117.97,117.65,117.9,19961.0,104.0172,104.3001,104.0172,104.2382,19961.0
2022-08-22 14:00:00,117.93,118.26,117.93,118.07,23073.0,104.2648,104.5565,104.2648,104.3885,23073.0
2022-08-22 14:10:00,118.09,118.22,117.9,118.19,17484.0,104.4062,104.5212,104.2382,104.4946,17484.0
2022-08-22 14:20:00,118.25,118.68,118.2,118.61,24858.0,104.5477,104.9279,104.5035,104.866,24858.0
2022-08-22 14:30:00,118.61,118.8,118.61,118.72,26551.0,104.866,105.034,104.866,104.9632,26551.0
2022-08-22 14:40:00,118.69,118.9,118.58,118.62,34506.0,104.9367,105.1224,104.8395,104.8748,34506.0
2022-08-22 14:50:00,118.6,118.68,118.2,118.3,38433.0,104.8571,104.9279,104.5035,104.5919,38433.0
2022-08-22 15:00:00,118.33,118.65,118.33,118.54,26607.0,104.6184,104.9013,104.6184,104.8041,26607.0
2022-08-22 15:10:00,118.59,119.14,118.59,118.9,23012.0,104.8483,105.3346,104.8483,105.1224,23012.0
2022-08-22 15:20:00,118.86,119.03,118.75,118.79,26478.0,105.087,105.2373,104.9898,105.0251,26478.0
2022-08-22 15:30:00,118.78,119.1,118.77,118.84,34597.0,105.0163,105.2992,105.0074,105.0693,34597.0
2022-08-22 15:40:00,118.83,118.83,118.33,118.74,52826.0,105.0605,105.0605,104.6184,104.9809,52826.0
2022-08-22 15:50:00,118.73,119.16,118.67,118.89,188192.0,104.9721,105.3522,104.919,105.1135,188192.0
2022-08-23 09:30:00,121.58,122.78,121.32,122.32,108570.0,107.4918,108.5528,107.262,108.1461,108570.0
2022-08-23 09:40:00,122.38,122.97,121.96,122.54,67633.0,108.1991,108.7208,107.8278,108.3406,67633.0
2022-08-23 09:50:00,122.61,122.74,122.2,122.62,65180.0,108.4025,108.5174,108.04,108.4113,65180.0
2022-08-23 10:00:00,122.62,123.43,122.42,123.31,49264.0,108.4113,109.1275,108.2345,109.0214,49264.0
2022-08-23 10:10:00,123.33,123.39,122.79,122.86,58927.0,109.039,109.0921,108.5616,108.6235,58927.0
2022-08-23 10:20:00,122.9,123.37,122.59,122.72,120746.0,108.6589,109.0744,108.3848,108.4997,120746.0
2022-08-23 10:30:00,122.79,123.28,122.69,122.86,38509.0,108.5616,108.9948,108.4732,108.6235,38509.0
2022-08-23 10:40:00,122.87,123.79,122.78,123.75,46205.0,108.6323,109.4457,108.5528,109.4104,46205.0
2022-08-23 10:50:00,123.79,123.94,123.63,123.79,43786.0,109.4457,109.5784,109.3043,109.4457,43786.0
2022-08-23 11:00:00,123.8,123.83,122.89,123.4,37066.0,109.4546,109.4811,108.65,109.1009,37066.0
2022-08-23 11:10:00,123.4,123.84,123.32,123.59,28257.0,109.1009,109.4899,109.0302,109.2689,28257.0
2022-08-23 11:20:00,123.63,123.87,123.29,123.29,24659.0,109.3043,109.5165,109.0037,109.0037,24659.0
2022-08-23 11:30:00,123.27,123.53,122.83,123.14,43026.0,108.986,109.2159,108.597,108.8711,43026.0
2022-08-23 11:40:00,123.23,123.69,123.13,123.65,27175.0,108.9506,109.3573,108.8622,109.322,27175.0
2022-08-23 11:50:00,123.69,123.76,123.16,123.35,24951.0,109.3573,109.4192,108.8887,109.0567,24951.0
2022-08-23 12:00:00,123.36,123.5,122.96,122.97,28681.0,109.0656,109.1893,108.7119,108.7208,28681.0
2022-08-23 12:10:00,123.0,123.3,122.9,123.09,14327.0,108.7473,109.0125,108.6589,108.8269,14327.0
2022-08-23 12:20:00,123.12,123.12,122.64,122.71,15491.0,108.8534,108.8534,108.429,108.4909,15491.0
2022-08-23 12:30:00,122.65,123.07,122.57,123.04,19728.0,108.4378,108.8092,108.3671,108.7826,19728.0
2022-08-23 12:40:00,122.98,123.3,122.98,123.24,34775.0,108.7296,109.0125,108.7296,108.9595,34775.0
2022-08-23 12:50:00,123.19,123.54,123.14,123.46,24626.0,108.9153,109.2247,108.8711,109.154,24626.0
2022-08-23 13:00:00,123.54,123.54,122.95,123.0,29528.0,109.2247,109.2247,108.7031,108.7473,29528.0
2022-08-23 13:10:00,123.05,123.13,122.38,122.42,33519.0,108.7915,108.8622,108.1991,108.2345,33519.0
2022-08-23 13:20:00,122.41,122.57,122.06,122.56,29209.0,108.2256,108.3671,107.9162,108.3583,29209.0
2022-08-23 13:30:00,122.6,122.74,122.36,122.37,13464.0,108.3936,108.5174,108.1814,108.1903,13464.0
2022-08-23 13:40:00,122.36,122.51,122.0,122.02,37003.0,108.1814,108.3141,107.8632,107.8808,37003.0
2022-08-23 13:50:00,121.96,122.23,121.79,122.1,35456.0,107.8278,108.0665,107.6775,107.9516,35456.0
2022-08-23 14:00:00,122.11,122.18,121.7,121.7,18154.0,107.9604,108.0223,107.5979,107.5979,18154.0
2022-08-23 14:10:00,121.78,121.85,121.56,121.78,20184.0,107.6686,107.7305,107.4741,107.6686,20184.0
2022-08-23 14:20:00,121.78,121.89,121.54,121.54,22577.0,107.6686,107.7659,107.4565,107.4565,22577.0
2022-08-23 14:30:00,121.57,122.0,121.47,122.0,29328.0,107.483,107.8632,107.3946,107.8632,29328.0
2022-08-23 14:40:00,121.97,121.97,121.6,121.77,28985.0,107.8366,107.8366,107.5095,107.6598,28985.0
2022-08-23 14:50:00,121.8,121.93,121.56,121.59,24329.0,107.6863,107.8013,107.4741,107.5007,24329.0
2022-08-23 15:00:00,121.64,122.07,121.62,121.97,33902.0,107.5449,107.925,107.5272,107.8366,33902.0
2022-08-23 15:10:00,121.93,122.29,121.89,122.22,29382.0,107.8013,108.1196,107.7659,108.0577,29382.0
2022-08-23 15:20:00,122.2,122.46,122.05,122.39,35860.0,108.04,108.2699,107.9074,108.208,35860.0
2022-08-23 15:30:00,122.42,122.6,122.23,122.27,58429.0,108.2345,108.3936,108.0665,108.1019,58429.0
2022-08-23 15:40:00,122.27,122.54,122.09,122.09,108858.0,108.1019,108.3406,107.9427,107.9427,108858.0
2022-08-23 15:50:00,122.04,122.18,121.74,121.78,268991.0,107.8985,108.0223,107.6333,107.6686,268991.0
2022-08-24 09:30:00,122.49,123.17,120.66,123.14,126689.0,108.2964,108.8976,106.6784,108.8711,126689.0
2022-08-24 09:40:00,123.07,124.0,122.86,123.34,79454.0,108.8092,109.6314,108.6235,109.0479,79454.0
2022-08-24 09:50:00,123.4,124.14,123.4,123.88,56752.0,109.1009,109.7552,109.1009,109.5253,56752.0
2022-08-24 10:00:00,123.87,124.16,123.63,124.01,51167.0,109.5165,109.7729,109.3043,109.6402,51167.0
2022-08-24 10:10:00,123.95,124.58,123.92,124.52,46576.0,109.5872,110.1442,109.5607,110.0911,46576.0
2022-08-24 10:20:00,124.51,124.54,123.85,124.14,67156.0,110.0823,110.1088,109.4988,109.7552,67156.0
2022-08-24 10:30:00,124.09,124.25,122.58,123.08,67444.0,109.711,109.8524,108.3759,108.818,67444.0
2022-08-24 10:40:00,123.08,123.67,122.54,123.67,31231.0,108.818,109.3396,108.3406,109.3396,31231.0
2022-08-24 10:50:00,123.67,124.12,123.19,123.26,36137.0,109.3396,109.7375,108.9153,108.9772,36137.0
2022-08-24 11:00:00,123.24,124.23,123.2,124.17,43851.0,108.9595,109.8348,108.9241,109.7817,43851.0
2022-08-24 11:10:00,124.2,124.55,124.01,124.06,27494.0,109.8082,110.1177,109.6402,109.6845,27494.0
2022-08-24 11:20:00,123.99,124.09,122.98,123.05,31953.0,109.6226,109.711,108.7296,108.7915,31953.0
2022-08-24 11:30:00,123.07,123.51,123.05,123.23,28446.0,108.8092,109.1982,108.7915,108.9506,28446.0
2022-08-24 11:40:00,123.21,123.22,122.62,122.86,27504.0,108.9329,108.9418,108.4113,108.6235,27504.0
2022-08-24 11:50:00,122.9,123.35,122.82,123.33,22376.0,108.6589,109.0567,108.5881,109.039,22376.0
2022-08-24 12:00:00,123.29,123.43,123.15,123.28,33411.0,109.0037,109.1275,108.8799,108.9948,33411.0
2022-08-24 12:10:00,123.3,123.36,122.98,123.19,32025.0,109.0125,109.0656,108.7296,108.9153,32025.0
2022-08-24 12:20:00,123.18,124.4,123.17,124.33,48011.0,108.9064,109.9851,108.8976,109.9232,48011.0
2022-08-24 12:30:00,124.36,124.4,123.63,123.7,37300.0,109.9497,109.9851,109.3043,109.3662,37300.0
2022-08-24 12:40:00,123.68,123.82,123.29,123.47,30757.0,109.3485,109.4723,109.0037,109.1628,30757.0
2022-08-24 12:50:00,123.56,123.74,123.31,123.65,28200.0,109.2424,109.4015,109.0214,109.322,28200.0
2022-08-24 13:00:00,123.63,123.89,123.62,123.84,28378.0,109.3043,109.5342,109.2954,109.4899,28378.0
2022-08-24 13:10:00,123.84,124.13,123.8,123.92,27464.0,109.4899,109.7463,109.4546,109.5607,27464.0
2022-08-24 13:20:00,123.91,124.07,123.83,123.83,160961.0,109.5518,109.6933,109.4811,109.4811,160961.0
2022-08-24 13:30:00,123.84,123.97,123.57,123.65,52865.0,109.4899,109.6049,109.2512,109.322,52865.0
2022-08-24 13:40:00,123.61,123.73,123.12,123.31,30295.0,109.2866,109.3927,108.8534,109.0214,30295.0
2022-08-24 13:50:00,123.3,123.5,123.1,123.36,61513.0,109.0125,109.1893,108.8357,109.0656,61513.0
2022-08-24 14:00:00,123.35,123.43,122.98,123.1,65380.0,109.0567,109.1275,108.7296,108.8357,65380.0
2022-08-24 14:10:00,123.08,123.22,122.95,123.14,42846.0,108.818,108.9418,108.7031,108.8711,42846.0
2022-08-24 14:20:00,123.17,123.39,123.08,123.29,62778.0,108.8976,109.0921,108.818,109.0037,62778.0
2022-08-24 14:30:00,123.32,123.54,123.28,123.54,22314.0,109.0302,109.2247,108.9948,109.2247,22314.0
2022-08-24 14:40:00,123.56,123.69,123.41,123.52,19033.0,109.2424,109.3573,109.1098,109.207,19033.0
2022-08-24 14:50:00,123.48,123.83,123.48,123.68,32817.0,109.1717,109.4811,109.1717,109.3485,32817.0
2022-08-24 15:00:00,123.66,123.9,123.65,123.85,28273.0,109.3308,109.543,109.322,109.4988,28273.0
2022-08-24 15:10:00,123.9,124.19,123.88,124.19,48544.0,109.543,109.7994,109.5253,109.7994,48544.0
2022-08-24 15:20:00,124.2,124.3,124.02,124.05,50137.0,109.8082,109.8966,109.6491,109.6756,50137.0
2022-08-24 15:30:00,124.05,124.24,124.01,124.09,96684.0,109.6756,109.8436,109.6402,109.711,96684.0
2022-08-24 15:40:00,124.11,124.36,123.97,124.03,121607.0,109.7287,109.9497,109.6049,109.6579,121607.0
2022-08-24 15:50:00,124.03,124.18,123.82,123.9,360616.0,109.6579,109.7905,109.4723,109.543,360616.0
2022-08-25 09:30:00,125.12,125.18,123.78,125.02,146127.0,110.6216,110.6747,109.4369,110.5332,146127.0
2022-08-25 09:40:00,125.11,125.72,124.56,125.64,89643.0,110.6128,111.1521,110.1265,111.0814,89643.0
2022-08-25 09:50:00,125.63,125.86,125.36,125.67,55622.0,111.0725,111.2759,110.8338,111.1079,55622.0
2022-08-25 10:00:00,125.67,125.82,123.6,123.68,201116.0,111.1079,111.2405,109.2778,109.3485,201116.0
2022-08-25 10:10:00,123.71,123.93,123.22,123.88,98178.0,109.375,109.5695,108.9418,109.5253,98178.0
2022-08-25 10:20:00,123.92,124.38,123.91,124.18,52765.0,109.5607,109.9674,109.5518,109.7905,52765.0
2022-08-25 10:30:00,124.15,124.82,124.11,124.27,68824.0,109.764,110.3564,109.7287,109.8701,68824.0
2022-08-25 10:40:00,124.28,124.65,124.0,124.54,90849.0,109.879,110.2061,109.6314,110.1088,90849.0
2022-08-25 10:50:00,124.57,124.76,124.12,124.74,41008.0,110.1354,110.3033,109.7375,110.2857,41008.0
2022-08-25 11:00:00,124.73,124.76,124.27,124.7,32042.0,110.2768,110.3033,109.8701,110.2503,32042.0
2022-08-25 11:10:00,124.72,124.93,124.12,124.45,33658.0,110.268,110.4536,109.7375,110.0293,33658.0
2022-08-25 11:20:00,124.5,124.86,124.22,124.84,31042.0,110.0735,110.3918,109.8259,110.3741,31042.0
2022-08-25 11:30:00,124.83,125.08,124.69,124.94,26270.0,110.3652,110.5863,110.2415,110.4625,26270.0
2022-08-25 11:40:00,124.88,125.22,124.88,125.2,21736.0,110.4094,110.71,110.4094,110.6924,21736.0
2022-08-25 11:50:00,125.2,125.23,124.76,125.08,33834.0,110.6924,110.7189,110.3033,110.5863,33834.0
2022-08-25 12:00:00,125.07,125.12,124.74,124.76,18158.0,110.5774,110.6216,110.2857,110.3033,18158.0
2022-08-25 12:10:00,124.76,124.83,124.21,124.3,79035.0,110.3033,110.3652,109.8171,109.8966,79035.0
2022-08-25 12:20:00,124.35,124.64,124.34,124.48,24386.0,109.9408,110.1972,109.932,110.0558,24386.0
2022-08-25 12:30:00,124.48,124.83,124.45,124.67,38683.0,110.0558,110.3652,110.0293,110.2238,38683.0
2022-08-25 12:40:00,124.59,124.6,124.32,124.43,12341.0,110.153,110.1619,109.9143,110.0116,12341.0
2022-08-25 12:50:00,124.46,124.65,124.4,124.59,22055.0,110.0381,110.2061,109.9851,110.153,22055.0
2022-08-25 13:00:00,124.58,124.77,124.45,124.48,14535.0,110.1442,110.3122,110.0293,110.0558,14535.0
2022-08-25 13:10:00,124.49,124.88,124.44,124.85,11912.0,110.0646,110.4094,110.0204,110.3829,11912.0
2022-08-25 13:20:00,124.83,124.84,124.5,124.5,15469.0,110.3652,110.3741,110.0735,110.0735,15469.0
2022-08-25 13:30:00,124.47,124.5,124.14,124.37,71058.0,110.0469,110.0735,109.7552,109.9585,71058.0
2022-08-25 13:40:00,124.37,124.38,123.83,123.89,32000.0,109.9585,109.9674,109.4811,109.5342,32000.0
2022-08-25 13:50:00,123.91,124.15,123.79,124.01,23667.0,109.5518,109.764,109.4457,109.6402,23667.0
2022-08-25 14:00:00,123.99,124.12,123.7,124.12,20375.0,109.6226,109.7375,109.3662,109.7375,20375.0
2022-08-25 14:10:00,124.04,124.34,123.99,124.21,13745.0,109.6668,109.932,109.6226,109.8171,13745.0
2022-08-25 14:20:00,124.21,124.31,123.77,123.95,12825.0,109.8171,109.9055,109.4281,109.5872,12825.0
2022-08-25 14:30:00,123.96,124.07,123.81,123.82,18224.0,109.596,109.6933,109.4634,109.4723,18224.0
2022-08-25 14:40:00,123.8,124.2,123.71,124.2,31543.0,109.4546,109.8082,109.375,109.8082,31543.0
2022-08-25 14:50:00,124.16,124.39,124.1,124.34,19003.0,109.7729,109.9762,109.7198,109.932,19003.0
2022-08-25 15:00:00,124.32,124.55,124.3,124.33,19057.0,109.9143,110.1177,109.8966,109.9232,19057.0
2022-08-25 15:10:00,124.32,124.38,124.25,124.32,23804.0,109.9143,109.9674,109.8524,109.9143,23804.0
2022-08-25 15:20:00,124.3,124.5,124.22,124.47,20989.0,109.8966,110.0735,109.8259,110.0469,20989.0
2022-08-25 15:30:00,124.5,124.75,124.34,124.75,27338.0,110.0735,110.2945,109.932,110.2945,27338.0
2022-08-25 15:40:00,124.76,125.21,124.75,125.13,56525.0,110.3033,110.7012,110.2945,110.6305,56525.0
2022-08-25 15:50:00,125.15,125.32,124.94,125.26,165318.0,110.6481,110.7984,110.4625,110.7454,165318.0
2022-08-26 09:30:00,125.35,125.73,124.39,124.96,75215.0,110.825,111.1609,109.9762,110.4802,75215.0
2022-08-26 09:40:00,124.86,125.41,124.83,124.99,31361.0,110.3918,110.878,110.3652,110.5067,31361.0
2022-08-26 09:50:00,124.98,126.57,124.89,126.1,93076.0,110.4978,111.9036,110.4183,111.4881,93076.0
2022-08-26 10:00:00,126.08,126.65,124.68,126.65,107536.0,111.4704,111.9743,110.2326,111.9743,107536.0
2022-08-26 10:10:00,126.7,127.47,126.29,127.32,73575.0,112.0185,112.6993,111.656,112.5667,73575.0
2022-08-26 10:20:00,127.39,127.39,125.11,125.53,111623.0,112.6286,112.6286,110.6128,110.9841,111623.0
2022-08-26 10:30:00,125.4,125.48,124.12,124.12,46892.0,110.8692,110.9399,109.7375,109.7375,46892.0
2022-08-26 10:40:00,124.09,125.13,124.07,125.11,48491.0,109.711,110.6305,109.6933,110.6128,48491.0
2022-08-26 10:50:00,125.08,125.42,124.89,125.3,29090.0,110.5863,110.8869,110.4183,110.7808,29090.0
2022-08-26 11:00:00,125.29,125.33,124.9,125.12,14993.0,110.7719,110.8073,110.4271,110.6216,14993.0
2022-08-26 11:10:00,125.1,125.1,124.28,124.37,10104.0,110.6039,110.6039,109.879,109.9585,10104.0
2022-08-26 11:20:00,124.35,124.57,123.92,124.27,31572.0,109.9408,110.1354,109.5607,109.8701,31572.0
2022-08-26 11:30:00,124.26,125.04,124.25,125.04,19656.0,109.8613,110.5509,109.8524,110.5509,19656.0
2022-08-26 11:40:00,125.01,125.14,124.53,124.91,14436.0,110.5244,110.6393,110.1,110.436,14436.0
2022-08-26 11:50:00,124.89,125.2,124.77,125.2,9206.0,110.4183,110.6924,110.3122,110.6924,9206.0
2022-08-26 12:00:00,125.21,125.33,124.68,124.97,15195.0,110.7012,110.8073,110.2326,110.489,15195.0
2022-08-26 12:10:00,124.98,125.2,124.9,125.14,27941.0,110.4978,110.6924,110.4271,110.6393,27941.0
2022-08-26 12:20:00,125.08,125.12,124.81,124.91,24027.0,110.5863,110.6216,110.3475,110.436,24027.0
2022-08-26 12:30:00,124.89,124.89,124.42,124.56,22863.0,110.4183,110.4183,110.0027,110.1265,22863.0
2022-08-26 12:40:00,124.55,124.65,124.2,124.65,16792.0,110.1177,110.2061,109.8082,110.2061,16792.0
2022-08-26 12:50:00,124.65,124.89,124.64,124.77,13386.0,110.2061,110.4183,110.1972,110.3122,13386.0
2022-08-26 13:00:00,124.76,125.28,124.61,125.18,17407.0,110.3033,110.7631,110.1707,110.6747,17407.0
2022-08-26 13:10:00,125.21,125.32,125.09,125.18,11965.0,110.7012,110.7984,110.5951,110.6747,11965.0
2022-08-26 13:20:00,125.19,125.5,125.19,125.46,11622.0,110.6835,110.9576,110.6835,110.9222,11622.0
2022-08-26 13:30:00,125.48,125.8,125.29,125.66,29511.0,110.9399,111.2228,110.7719,111.0991,29511.0
2022-08-26 13:40:00,125.6,125.6,125.23,125.36,18482.0,111.046,111.046,110.7189,110.8338,18482.0
2022-08-26 13:50:00,125.28,125.5,125.22,125.42,12097.0,110.7631,110.9576,110.71,110.8869,12097.0
2022-08-26 14:00:00,125.46,125.53,125.12,125.19,21409.0,110.9222,110.9841,110.6216,110.6835,21409.0
2022-08-26 14:10:00,125.17,125.17,124.9,125.08,17668.0,110.6658,110.6658,110.4271,110.5863,17668.0
2022-08-26 14:20:00,125.08,125.42,125.08,125.36,26939.0,110.5863,110.8869,110.5863,110.8338,26939.0
2022-08-26 14:30:00,125.33,125.44,125.16,125.38,28251.0,110.8073,110.9045,110.657,110.8515,28251.0
2022-08-26 14:40:00,125.38,125.66,125.33,125.52,23765.0,110.8515,111.0991,110.8073,110.9753,23765.0
2022-08-26 14:50:00,125.52,125.54,125.16,125.21,35744.0,110.9753,110.993,110.657,110.7012,35744.0
2022-08-26 15:00:00,125.21,125.23,124.49,124.52,40018.0,110.7012,110.7189,110.0646,110.0911,40018.0
2022-08-26 15:10:00,124.52,124.94,124.49,124.87,15381.0,110.0911,110.4625,110.0646,110.4006,15381.0
2022-08-26 15:20:00,124.87,125.03,124.7,124.99,18669.0,110.4006,110.5421,110.2503,110.5067,18669.0
2022-08-26 15:30:00,124.99,125.28,124.97,125.19,27126.0,110.5067,110.7631,110.489,110.6835,27126.0
2022-08-26 15:40:00,125.17,125.17,124.58,124.77,36666.0,110.6658,110.6658,110.1442,110.3122,36666.0
2022-08-26 15:50:00,124.75,124.93,124.41,124.57,147262.0,110.2945,110.4536,109.9939,110.1354,147262.0
2022-08-29 09:30:00,124.5,125.71,123.87,125.09,161574.0,110.0735,111.1433,109.5165,110.5951,161574.0
2022-08-29 09:40:00,125.14,126.63,125.01,126.63,85042.0,110.6393,111.9567,110.5244,111.9567,85042.0
2022-08-29 09:50:00,126.76,128.13,126.74,128.01,51890.0,112.0716,113.2828,112.0539,113.1767,51890.0
2022-08-29 10:00:00,128.05,128.61,127.87,128.46,50044.0,113.2121,113.7072,113.053,113.5746,50044.0
2022-08-29 10:10:00,128.41,128.65,127.95,128.1,33673.0,113.5304,113.7426,113.1237,113.2563,33673.0
2022-08-29 10:20:00,128.17,128.55,127.7,128.0,46889.0,113.3182,113.6542,112.9027,113.1679,46889.0
2022-08-29 10:30:00,128.02,128.21,127.66,127.98,42779.0,113.1856,113.3536,112.8673,113.1502,42779.0
2022-08-29 10:40:00,128.0,128.49,127.99,128.4,33204.0,113.1679,113.6011,113.1591,113.5216,33204.0
2022-08-29 10:50:00,128.42,128.43,127.56,127.71,29485.0,113.5392,113.5481,112.7789,112.9115,29485.0
2022-08-29 11:00:00,127.69,127.93,127.22,127.42,22294.0,112.8938,113.106,112.4783,112.6551,22294.0
2022-08-29 11:10:00,127.44,127.72,127.16,127.62,20344.0,112.6728,112.9203,112.4252,112.8319,20344.0
2022-08-29 11:20:00,127.58,127.85,127.57,127.67,32142.0,112.7966,113.0353,112.7877,112.8761,32142.0
2022-08-29 11:30:00,127.7,128.0,127.5,127.92,22198.0,112.9027,113.1679,112.7258,113.0972,22198.0
2022-08-29 11:40:00,127.91,128.08,127.86,127.95,10651.0,113.0883,113.2386,113.0441,113.1237,10651.0
2022-08-29 11:50:00,127.97,128.07,127.67,127.78,16762.0,113.1414,113.2298,112.8761,112.9734,16762.0
2022-08-29 12:00:00,127.8,128.0,127.41,127.61,11644.0,112.9911,113.1679,112.6463,112.8231,11644.0
2022-08-29 12:10:00,127.62,127.84,127.38,127.63,11887.0,112.8319,113.0264,112.6197,112.8408,11887.0
2022-08-29 12:20:00,127.66,127.96,127.6,127.96,11190.0,112.8673,113.1325,112.8143,113.1325,11190.0
2022-08-29 12:30:00,127.96,127.96,127.49,127.74,12865.0,113.1325,113.1325,112.717,112.938,12865.0
2022-08-29 12:40:00,127.76,127.84,127.5,127.77,16427.0,112.9557,113.0264,112.7258,112.9646,16427.0
2022-08-29 12:50:00,127.75,128.02,127.63,127.99,18594.0,112.9469,113.1856,112.8408,113.1591,18594.0
2022-08-29 13:00:00,128.1,128.29,128.06,128.12,12073.0,113.2563,113.4243,113.2209,113.274,12073.0
2022-08-29 13:10:00,128.12,128.21,127.84,127.86,17794.0,113.274,113.3536,113.0264,113.0441,17794.0
2022-08-29 13:20:00,127.89,128.55,127.89,128.52,37024.0,113.0706,113.6542,113.0706,113.6276,37024.0
2022-08-29 13:30:00,128.5,128.77,128.42,128.77,34150.0,113.61,113.8487,113.5392,113.8487,34150.0
2022-08-29 13:40:00,128.74,128.93,128.62,128.62,24309.0,113.8222,113.9901,113.7161,113.7161,24309.0
2022-08-29 13:50:00,128.6,129.05,128.6,129.04,20350.0,113.6984,114.0962,113.6984,114.0874,20350.0
2022-08-29 14:00:00,129.06,129.09,128.53,128.6,11647.0,114.1051,114.1316,113.6365,113.6984,11647.0
2022-08-29 14:10:00,128.57,128.84,128.31,128.47,24703.0,113.6719,113.9106,113.442,113.5834,24703.0
2022-08-29 14:20:00,128.43,128.61,128.27,128.32,18095.0,113.5481,113.7072,113.4066,113.4508,18095.0
2022-08-29 14:30:00,128.28,128.63,128.14,128.4,15190.0,113.4155,113.7249,113.2917,113.5216,15190.0
2022-08-29 14:40:00,128.4,128.55,128.26,128.36,12760.0,113.5216,113.6542,113.3978,113.4862,12760.0
2022-08-29 14:50:00,128.36,128.41,127.93,128.23,16919.0,113.4862,113.5304,113.106,113.3713,16919.0
2022-08-29 15:00:00,128.22,128.45,128.12,128.41,14122.0,113.3624,113.5658,113.274,113.5304,14122.0
2022-08-29 15:10:00,128.39,128.39,127.85,127.89,40784.0,113.5127,113.5127,113.0353,113.0706,40784.0
2022-08-29 15:20:00,127.87,128.0,127.67,127.67,20316.0,113.053,113.1679,112.8761,112.8761,20316.0
2022-08-29 15:30:00,127.68,127.87,127.5,127.79,36164.0,112.885,113.053,112.7258,112.9822,36164.0
2022-08-29 15:40:00,127.77,127.8,127.57,127.62,80782.0,112.9646,112.9911,112.7877,112.8319,80782.0
2022-08-29 15:50:00,127.64,127.65,126.49,126.56,263113.0,112.8496,112.8585,111.8329,111.8948,263113.0
2022-08-30 09:30:00,123.52,124.6,121.54,122.67,147318.0,109.207,110.1619,107.4565,108.4555,147318.0
2022-08-30 09:40:00,122.85,123.17,121.4,121.79,82641.0,108.6147,108.8976,107.3327,107.6775,82641.0
2022-08-30 09:50:00,121.79,122.4,121.14,122.1,66521.0,107.6775,108.2168,107.1028,107.9516,66521.0
2022-08-30 10:00:00,122.06,122.46,121.48,121.73,35051.0,107.9162,108.2699,107.4034,107.6244,35051.0
2022-08-30 10:10:00,121.68,122.81,121.41,122.73,32761.0,107.5802,108.5793,107.3415,108.5086,32761.0
2022-08-30 10:20:00,122.7,123.0,122.14,123.0,29890.0,108.482,108.7473,107.9869,108.7473,29890.0
2022-08-30 10:30:00,123.0,123.27,122.06,122.23,19601.0,108.7473,108.986,107.9162,108.0665,19601.0
2022-08-30 10:40:00,122.26,122.26,120.87,121.11,36369.0,108.093,108.093,106.8641,107.0763,36369.0
2022-08-30 10:50:00,121.12,121.92,120.85,121.62,53860.0,107.0851,107.7924,106.8464,107.5272,53860.0
2022-08-30 11:00:00,121.53,122.23,121.5,121.9,44826.0,107.4476,108.0665,107.4211,107.7747,44826.0
2022-08-30 11:10:00,121.88,122.12,121.24,121.96,49152.0,107.7571,107.9693,107.1912,107.8278,49152.0
2022-08-30 11:20:00,122.01,122.05,121.36,121.73,23573.0,107.872,107.9074,107.2973,107.6244,23573.0
2022-08-30 11:30:00,121.66,121.74,121.24,121.62,29058.0,107.5626,107.6333,107.1912,107.5272,29058.0
2022-08-30 11:40:00,121.51,121.62,121.12,121.42,24959.0,107.4299,107.5272,107.0851,107.3504,24959.0
2022-08-30 11:50:00,121.38,122.18,121.12,121.9,35948.0,107.315,108.0223,107.0851,107.7747,35948.0
2022-08-30 12:00:00,121.81,122.17,121.63,121.91,22673.0,107.6952,108.0135,107.536,107.7836,22673.0
2022-08-30 12:10:00,121.9,121.9,121.1,121.21,42217.0,107.7747,107.7747,107.0674,107.1647,42217.0
2022-08-30 12:20:00,121.19,121.48,120.94,121.47,39039.0,107.147,107.4034,106.926,107.3946,39039.0
2022-08-30 12:30:00,121.47,121.55,120.89,121.55,27222.0,107.3946,107.4653,106.8818,107.4653,27222.0
2022-08-30 12:40:00,121.53,121.53,121.11,121.18,15281.0,107.4476,107.4476,107.0763,107.1382,15281.0
2022-08-30 12:50:00,121.15,122.05,121.15,121.84,24141.0,107.1117,107.9074,107.1117,107.7217,24141.0
2022-08-30 13:00:00,121.86,122.17,121.66,122.03,19059.0,107.7394,108.0135,107.5626,107.8897,19059.0
2022-08-30 13:10:00,122.03,122.12,121.41,121.59,23194.0,107.8897,107.9693,107.3415,107.5007,23194.0
2022-08-30 13:20:00,121.62,122.24,121.57,122.23,30589.0,107.5272,108.0753,107.483,108.0665,30589.0
2022-08-30 13:30:00,122.23,122.37,121.74,121.86,18656.0,108.0665,108.1903,107.6333,107.7394,18656.0
2022-08-30 13:40:00,122.01,122.55,121.68,122.55,24235.0,107.872,108.3494,107.5802,108.3494,24235.0
2022-08-30 13:50:00,122.5,122.64,122.19,122.35,26684.0,108.3052,108.429,108.0311,108.1726,26684.0
2022-08-30 14:00:00,122.4,122.5,121.9,121.98,17768.0,108.2168,108.3052,107.7747,107.8455,17768.0
2022-08-30 14:10:00,122.01,122.46,121.95,122.27,19830.0,107.872,108.2699,107.819,108.1019,19830.0
2022-08-30 14:20:00,122.32,122.48,121.98,122.06,25007.0,108.1461,108.2875,107.8455,107.9162,25007.0
2022-08-30 14:30:00,122.12,122.36,121.54,121.85,27006.0,107.9693,108.1814,107.4565,107.7305,27006.0
2022-08-30 14:40:00,121.85,121.95,121.67,121.93,21907.0,107.7305,107.819,107.5714,107.8013,21907.0
2022-08-30 14:50:00,121.92,121.97,121.48,121.59,58239.0,107.7924,107.8366,107.4034,107.5007,58239.0
2022-08-30 15:00:00,121.56,122.07,121.44,122.07,47342.0,107.4741,107.925,107.368,107.925,47342.0
2022-08-30 15:10:00,122.03,122.21,121.76,121.92,28810.0,107.8897,108.0488,107.651,107.7924,28810.0
2022-08-30 15:20:00,121.94,122.33,121.83,122.07,29816.0,107.8101,108.1549,107.7129,107.925,29816.0
2022-08-30 15:30:00,122.08,122.31,121.77,122.12,57123.0,107.9339,108.1372,107.6598,107.9693,57123.0
2022-08-30 15:40:00,122.11,122.72,121.97,122.1,123845.0,107.9604,108.4997,107.8366,107.9516,123845.0
2022-08-30 15:50:00,122.1,122.43,121.73,121.85,278601.0,107.9516,108.2433,107.6244,107.7305,278601.0
2022-08-31 09:30:00,118.33,119.02,117.57,118.97,165907.0,104.6184,105.2285,103.9465,105.1843,165907.0
2022-08-31 09:40:00,119.01,120.58,118.66,119.87,89196.0,105.2196,106.6077,104.9102,105.98,89196.0
2022-08-31 09:50:00,119.91,120.18,119.42,119.57,56146.0,106.0153,106.2541,105.5821,105.7147,56146.0
2022-08-31 10:00:00,119.49,120.42,118.96,119.98,35859.0,105.644,106.4662,105.1754,106.0772,35859.0
2022-08-31 10:10:00,119.99,121.06,119.72,121.03,35650.0,106.0861,107.0321,105.8474,107.0056,35650.0
2022-08-31 10:20:00,121.02,121.17,120.62,120.67,39650.0,106.9967,107.1293,106.6431,106.6873,39650.0
2022-08-31 10:30:00,120.73,121.21,120.0,120.35,53167.0,106.7403,107.1647,106.0949,106.4044,53167.0
2022-08-31 10:40:00,120.43,121.84,120.28,121.58,74689.0,106.4751,107.7217,106.3425,107.4918,74689.0
2022-08-31 10:50:00,121.58,121.86,121.0,121.09,65066.0,107.4918,107.7394,106.979,107.0586,65066.0
2022-08-31 11:00:00,121.07,121.27,120.59,121.0,37211.0,107.0409,107.2177,106.6165,106.979,37211.0
2022-08-31 11:10:00,120.92,121.87,120.8,121.82,14835.0,106.9083,107.7482,106.8022,107.704,14835.0
2022-08-31 11:20:00,121.87,122.26,121.66,121.73,20790.0,107.7482,108.093,107.5626,107.6244,20790.0
2022-08-31 11:30:00,121.63,122.45,121.63,122.31,15054.0,107.536,108.261,107.536,108.1372,15054.0
2022-08-31 11:40:00,122.42,122.76,122.3,122.43,24046.0,108.2345,108.5351,108.1284,108.2433,24046.0
2022-08-31 11:50:00,122.41,122.89,122.18,122.85,29190.0,108.2256,108.65,108.0223,108.6147,29190.0
2022-08-31 12:00:00,122.88,123.17,122.54,122.55,30125.0,108.6412,108.8976,108.3406,108.3494,30125.0
2022-08-31 12:10:00,122.57,123.28,122.51,123.21,16918.0,108.3671,108.9948,108.3141,108.9329,16918.0
2022-08-31 12:20:00,123.25,123.26,122.66,122.83,23767.0,108.9683,108.9772,108.4467,108.597,23767.0
2022-08-31 12:30:00,122.86,123.01,122.62,122.78,13058.0,108.6235,108.7561,108.4113,108.5528,13058.0
2022-08-31 12:40:00,122.75,122.87,122.58,122.87,26574.0,108.5262,108.6323,108.3759,108.6323,26574.0
2022-08-31 12:50:00,122.89,123.15,122.81,123.12,16893.0,108.65,108.8799,108.5793,108.8534,16893.0
2022-08-31 13:00:00,123.06,123.45,122.75,123.14,29344.0,108.8003,109.1451,108.5262,108.8711,29344.0
2022-08-31 13:10:00,123.23,123.61,123.16,123.38,22325.0,108.9506,109.2866,108.8887,109.0832,22325.0
2022-08-31 13:20:00,123.38,123.5,123.1,123.31,21215.0,109.0832,109.1893,108.8357,109.0214,21215.0
2022-08-31 13:30:00,123.34,123.69,123.26,123.38,24917.0,109.0479,109.3573,108.9772,109.0832,24917.0
2022-08-31 13:40:00,123.33,123.36,123.03,123.1,14586.0,109.039,109.0656,108.7738,108.8357,14586.0
2022-08-31 13:50:00,123.09,123.43,123.01,123.07,21367.0,108.8269,109.1275,108.7561,108.8092,21367.0
2022-08-31 14:00:00,123.07,123.24,122.92,123.16,21994.0,108.8092,108.9595,108.6766,108.8887,21994.0
2022-08-31 14:10:00,123.2,123.32,122.91,122.94,17776.0,108.9241,109.0302,108.6677,108.6942,17776.0
2022-08-31 14:20:00,122.93,123.01,122.46,122.47,17012.0,108.6854,108.7561,108.2699,108.2787,17012.0
2022-08-31 14:30:00,122.48,122.63,122.28,122.28,41929.0,108.2875,108.4202,108.1107,108.1107,41929.0
2022-08-31 14:40:00,122.25,122.32,121.98,122.14,20201.0,108.0842,108.1461,107.8455,107.9869,20201.0
2022-08-31 14:50:00,122.07,122.23,121.96,122.22,20223.0,107.925,108.0665,107.8278,108.0577,20223.0
2022-08-31 15:00:00,122.22,122.34,121.82,122.14,70001.0,108.0577,108.1638,107.704,107.9869,70001.0
2022-08-31 15:10:00,122.14,122.34,122.0,122.0,39210.0,107.9869,108.1638,107.8632,107.8632,39210.0
2022-08-31 15:20:00,121.94,122.22,121.78,122.03,35678.0,107.8101,108.0577,107.6686,107.8897,35678.0
2022-08-31 15:30:00,122.02,122.13,121.49,121.67,35706.0,107.8808,107.9781,107.4123,107.5714,35706.0
2022-08-31 15:40:00,121.62,122.25,121.51,122.18,60846.0,107.5272,108.0842,107.4299,108.0223,60846.0
2022-08-31 15:50:00,122.19,122.22,121.05,121.28,283995.0,108.0311,108.0577,107.0232,107.2266,283995.0
2022-09-01 09:30:00,119.55,119.55,118.21,118.82,104741.0,105.6971,105.6971,104.5123,105.0516,104741.0
2022-09-01 09:40:00,118.7,119.36,118.56,118.58,32693.0,104.9455,105.5291,104.8218,104.8395,32693.0
2022-09-01 09:50:00,118.49,118.5,117.4,117.83,42219.0,104.7599,104.7687,103.7962,104.1764,42219.0
2022-09-01 10:00:00,117.74,117.96,117.13,117.66,67639.0,104.0968,104.2913,103.5575,104.0261,67639.0
2022-09-01 10:10:00,117.64,118.22,117.46,118.11,34056.0,104.0084,104.5212,103.8492,104.4239,34056.0
2022-09-01 10:20:00,118.12,119.51,118.09,119.21,23542.0,104.4328,105.6617,104.4062,105.3965,23542.0
2022-09-01 10:30:00,119.25,119.47,118.67,118.96,20948.0,105.4318,105.6263,104.919,105.1754,20948.0
2022-09-01 10:40:00,119.0,119.26,118.43,118.58,21259.0,105.2108,105.4407,104.7068,104.8395,21259.0
2022-09-01 10:50:00,118.44,118.81,118.32,118.63,19835.0,104.7157,105.0428,104.6096,104.8837,19835.0
2022-09-01 11:00:00,118.65,119.71,118.56,119.43,14773.0,104.9013,105.8385,104.8218,105.591,14773.0
2022-09-01 11:10:00,119.57,119.65,119.17,119.5,10356.0,105.7147,105.7855,105.3611,105.6528,10356.0
2022-09-01 11:20:00,119.42,119.42,118.52,118.81,20210.0,105.5821,105.5821,104.7864,105.0428,20210.0
2022-09-01 11:30:00,118.8,119.35,118.69,119.15,28924.0,105.034,105.5202,104.9367,105.3434,28924.0
2022-09-01 11:40:00,119.14,119.41,118.88,119.25,26256.0,105.3346,105.5733,105.1047,105.4318,26256.0
2022-09-01 11:50:00,119.29,119.29,118.89,119.24,17175.0,105.4672,105.4672,105.1135,105.423,17175.0
2022-09-01 12:00:00,119.27,119.71,119.02,119.67,23811.0,105.4495,105.8385,105.2285,105.8031,23811.0
2022-09-01 12:10:00,119.66,119.78,119.43,119.66,65773.0,105.7943,105.9004,105.591,105.7943,65773.0
2022-09-01 12:20:00,119.69,119.69,119.18,119.45,37571.0,105.8208,105.8208,105.3699,105.6086,37571.0
2022-09-01 12:30:00,119.48,119.48,118.41,118.54,45728.0,105.6352,105.6352,104.6892,104.8041,45728.0
2022-09-01 12:40:00,118.47,118.53,118.04,118.39,22077.0,104.7422,104.7952,104.362,104.6715,22077.0
2022-09-01 12:50:00,118.43,118.43,117.87,117.9,19239.0,104.7068,104.7068,104.2117,104.2382,19239.0
2022-09-01 13:00:00,117.92,118.17,117.7,117.98,29061.0,104.2559,104.477,104.0614,104.309,29061.0
2022-09-01 13:10:00,118.01,118.28,117.57,118.28,18599.0,104.3355,104.5742,103.9465,104.5742,18599.0
2022-09-01 13:20:00,118.31,118.88,118.31,118.8,15053.0,104.6007,105.1047,104.6007,105.034,15053.0
2022-09-01 13:30:00,118.77,118.83,118.41,118.63,10766.0,105.0074,105.0605,104.6892,104.8837,10766.0
2022-09-01 13:40:00,118.64,118.64,118.29,118.4,10169.0,104.8925,104.8925,104.5831,104.6803,10169.0
2022-09-01 13:50:00,118.36,118.54,118.14,118.19,15593.0,104.6449,104.8041,104.4504,104.4946,15593.0
2022-09-01 14:00:00,118.23,118.47,117.98,118.13,36925.0,104.53,104.7422,104.309,104.4416,36925.0
2022-09-01 14:10:00,118.13,118.64,117.93,118.63,19839.0,104.4416,104.8925,104.2648,104.8837,19839.0
2022-09-01 14:20:00,118.59,119.28,118.59,119.27,22495.0,104.8483,105.4583,104.8483,105.4495,22495.0
2022-09-01 14:30:00,119.3,119.45,119.12,119.19,31198.0,105.476,105.6086,105.3169,105.3788,31198.0
2022-09-01 14:40:00,119.2,119.39,118.91,119.05,16125.0,105.3876,105.5556,105.1312,105.255,16125.0
2022-09-01 14:50:00,119.06,119.32,118.89,118.89,21435.0,105.2638,105.4937,105.1135,105.1135,21435.0
2022-09-01 15:00:00,118.74,119.13,118.71,118.98,30342.0,104.9809,105.3257,104.9544,105.1931,30342.0
2022-09-01 15:10:00,119.04,119.29,118.6,118.6,68535.0,105.2461,105.4672,104.8571,104.8571,68535.0
2022-09-01 15:20:00,118.61,118.77,118.42,118.55,36465.0,104.866,105.0074,104.698,104.8129,36465.0
2022-09-01 15:30:00,118.47,118.5,118.04,118.21,53991.0,104.7422,104.7687,104.362,104.5123,53991.0
2022-09-01 15:40:00,118.2,118.25,117.81,117.86,65710.0,104.5035,104.5477,104.1587,104.2029,65710.0
2022-09-01 15:50:00,117.85,118.76,117.85,118.69,207657.0,104.194,104.9986,104.194,104.9367,207657.0
2022-09-02 09:30:00,122.34,122.99,120.8,121.53,84162.0,108.1638,108.7384,106.8022,107.4476,84162.0
2022-09-02 09:40:00,121.48,122.18,120.79,120.87,32257.0,107.4034,108.0223,106.7934,106.8641,32257.0
2022-09-02 09:50:00,120.94,121.65,120.87,121.21,28605.0,106.926,107.5537,106.8641,107.1647,28605.0
2022-09-02 10:00:00,121.28,121.88,120.63,121.41,28898.0,107.2266,107.7571,106.6519,107.3415,28898.0
2022-09-02 10:10:00,121.31,122.38,121.31,122.3,23878.0,107.2531,108.1991,107.2531,108.1284,23878.0
2022-09-02 10:20:00,122.3,123.26,122.15,123.01,57945.0,108.1284,108.9772,107.9958,108.7561,57945.0
2022-09-02 10:30:00,123.06,123.2,122.55,122.7,43347.0,108.8003,108.9241,108.3494,108.482,43347.0
2022-09-02 10:40:00,122.79,122.93,122.54,122.77,29543.0,108.5616,108.6854,108.3406,108.5439,29543.0
2022-09-02 10:50:00,122.81,123.1,122.41,122.69,55917.0,108.5793,108.8357,108.2256,108.4732,55917.0
2022-09-02 11:00:00,122.6,122.98,122.23,122.24,28853.0,108.3936,108.7296,108.0665,108.0753,28853.0
2022-09-02 11:10:00,122.24,122.72,122.05,122.58,23610.0,108.0753,108.4997,107.9074,108.3759,23610.0
2022-09-02 11:20:00,122.7,122.88,122.52,122.69,12967.0,108.482,108.6412,108.3229,108.4732,12967.0
2022-09-02 11:30:00,122.6,122.92,122.54,122.85,25489.0,108.3936,108.6766,108.3406,108.6147,25489.0
2022-09-02 11:40:00,122.79,122.82,122.4,122.61,17911.0,108.5616,108.5881,108.2168,108.4025,17911.0
2022-09-02 11:50:00,122.55,122.94,122.53,122.87,12138.0,108.3494,108.6942,108.3317,108.6323,12138.0
2022-09-02 12:00:00,122.91,123.15,122.83,122.87,43787.0,108.6677,108.8799,108.597,108.6323,43787.0
2022-09-02 12:10:00,122.82,122.83,122.54,122.73,27397.0,108.5881,108.597,108.3406,108.5086,27397.0
2022-09-02 12:20:00,122.72,122.72,122.18,122.53,43950.0,108.4997,108.4997,108.0223,108.3317,43950.0
2022-09-02 12:30:00,122.5,122.5,122.01,122.2,42861.0,108.3052,108.3052,107.872,108.04,42861.0
2022-09-02 12:40:00,122.23,122.27,121.96,122.23,43954.0,108.0665,108.1019,107.8278,108.0665,43954.0
2022-09-02 12:50:00,122.21,122.25,121.76,121.76,21434.0,108.0488,108.0842,107.651,107.651,21434.0
2022-09-02 13:00:00,121.76,121.76,121.26,121.56,24791.0,107.651,107.651,107.2089,107.4741,24791.0
2022-09-02 13:10:00,121.49,122.1,121.43,122.03,15189.0,107.4123,107.9516,107.3592,107.8897,15189.0
2022-09-02 13:20:00,121.99,122.0,121.12,121.22,12379.0,107.8543,107.8632,107.0851,107.1735,12379.0
2022-09-02 13:30:00,121.22,121.56,120.92,121.41,29709.0,107.1735,107.4741,106.9083,107.3415,29709.0
2022-09-02 13:40:00,121.4,121.53,120.94,120.96,20197.0,107.3327,107.4476,106.926,106.9437,20197.0
2022-09-02 13:50:00,120.92,121.05,120.7,120.88,13335.0,106.9083,107.0232,106.7138,106.8729,13335.0
2022-09-02 14:00:00,120.92,121.16,120.77,121.04,24764.0,106.9083,107.1205,106.7757,107.0144,24764.0
2022-09-02 14:10:00,121.06,121.22,120.84,121.14,22270.0,107.0321,107.1735,106.8376,107.1028,22270.0
2022-09-02 14:20:00,121.25,121.37,120.9,120.91,17269.0,107.2001,107.3062,106.8906,106.8995,17269.0
2022-09-02 14:30:00,120.9,121.06,120.79,120.95,37224.0,106.8906,107.0321,106.7934,106.9348,37224.0
2022-09-02 14:40:00,120.95,121.32,120.86,121.21,14918.0,106.9348,107.262,106.8553,107.1647,14918.0
2022-09-02 14:50:00,121.2,121.27,121.03,121.07,15397.0,107.1559,107.2177,107.0056,107.0409,15397.0
2022-09-02 15:00:00,121.06,121.66,121.04,121.64,26330.0,107.0321,107.5626,107.0144,107.5449,26330.0
2022-09-02 15:10:00,121.64,121.86,121.56,121.84,23956.0,107.5449,107.7394,107.4741,107.7217,23956.0
2022-09-02 15:20:00,121.84,121.93,121.45,121.73,24638.0,107.7217,107.8013,107.3769,107.6244,24638.0
2022-09-02 15:30:00,121.73,121.76,121.19,121.19,32570.0,107.6244,107.651,107.147,107.147,32570.0
2022-09-02 15:40:00,121.17,121.2,120.74,120.83,93750.0,107.1293,107.1559,106.7492,106.8287,93750.0
2022-09-02 15:50:00,120.83,121.63,120.83,121.51,171329.0,106.8287,107.536,106.8287,107.4299,171329.0
2022-09-06 09:30:00,122.93,123.46,121.93,122.37,128020.0,108.6854,109.154,107.8013,108.1903,128020.0
2022-09-06 09:40:00,122.36,122.36,121.8,122.01,63197.0,108.1814,108.1814,107.6863,107.872,63197.0
2022-09-06 09:50:00,121.99,122.04,121.24,121.87,41944.0,107.8543,107.8985,107.1912,107.7482,41944.0
2022-09-06 10:00:00,121.76,121.97,120.69,120.77,59724.0,107.651,107.8366,106.705,106.7757,59724.0
2022-09-06 10:10:00,120.67,120.86,120.29,120.7,55024.0,106.6873,106.8553,106.3513,106.7138,55024.0
2022-09-06 10:20:00,120.8,121.22,120.58,120.77,43725.0,106.8022,107.1735,106.6077,106.7757,43725.0
2022-09-06 10:30:00,120.75,120.97,120.31,120.92,38621.0,106.758,106.9525,106.369,106.9083,38621.0
2022-09-06 10:40:00,120.99,121.14,120.51,120.9,45832.0,106.9702,107.1028,106.5458,106.8906,45832.0
2022-09-06 10:50:00,120.85,121.56,120.85,121.27,18986.0,106.8464,107.4741,106.8464,107.2177,18986.0
2022-09-06 11:00:00,121.18,121.31,120.81,121.06,31390.0,107.1382,107.2531,106.811,107.0321,31390.0
2022-09-06 11:10:00,121.09,121.14,120.78,120.85,16503.0,107.0586,107.1028,106.7845,106.8464,16503.0
2022-09-06 11:20:00,120.8,120.92,120.18,120.92,18340.0,106.8022,106.9083,106.2541,106.9083,18340.0
2022-09-06 11:30:00,120.81,121.44,120.81,121.19,22930.0,106.811,107.368,106.811,107.147,22930.0
2022-09-06 11:40:00,121.16,121.83,121.16,121.8,18634.0,107.1205,107.7129,107.1205,107.6863,18634.0
2022-09-06 11:50:00,121.91,122.03,121.78,121.9,13751.0,107.7836,107.8897,107.6686,107.7747,13751.0
2022-09-06 12:00:00,121.82,121.98,121.15,121.18,16061.0,107.704,107.8455,107.1117,107.1382,16061.0
2022-09-06 12:10:00,121.18,121.34,120.96,121.21,23614.0,107.1382,107.2796,106.9437,107.1647,23614.0
2022-09-06 12:20:00,121.13,121.27,120.94,121.11,15109.0,107.094,107.2177,106.926,107.0763,15109.0
2022-09-06 12:30:00,121.16,121.25,120.77,121.03,17504.0,107.1205,107.2001,106.7757,107.0056,17504.0
2022-09-06 12:40:00,121.12,121.52,121.09,121.38,10235.0,107.0851,107.4388,107.0586,107.315,10235.0
2022-09-06 12:50:00,121.32,121.39,121.1,121.25,11109.0,107.262,107.3238,107.0674,107.2001,11109.0
2022-09-06 13:00:00,121.14,121.19,120.91,120.95,17091.0,107.1028,107.147,106.8995,106.9348,17091.0
2022-09-06 13:10:00,120.92,121.09,120.61,121.01,68841.0,106.9083,107.0586,106.6342,106.9879,68841.0
2022-09-06 13:20:00,120.99,121.11,120.63,120.84,38769.0,106.9702,107.0763,106.6519,106.8376,38769.0
2022-09-06 13:30:00,120.87,120.89,120.54,120.59,10947.0,106.8641,106.8818,106.5723,106.6165,10947.0
2022-09-06 13:40:00,120.6,120.61,120.18,120.28,15071.0,106.6254,106.6342,106.2541,106.3425,15071.0
2022-09-06 13:50:00,120.33,120.48,120.16,120.47,13656.0,106.3867,106.5193,106.2364,106.5104,13656.0
2022-09-06 14:00:00,120.47,120.79,120.41,120.76,13990.0,106.5104,106.7934,106.4574,106.7668,13990.0
2022-09-06 14:10:00,120.77,121.05,120.77,120.9,23618.0,106.7757,107.0232,106.7757,106.8906,23618.0
2022-09-06 14:20:00,120.92,121.04,120.78,120.95,32003.0,106.9083,107.0144,106.7845,106.9348,32003.0
2022-09-06 14:30:00,121.02,121.1,120.7,121.01,16526.0,106.9967,107.0674,106.7138,106.9879,16526.0
2022-09-06 14:40:00,120.96,120.98,120.79,120.91,25463.0,106.9437,106.9614,106.7934,106.8995,25463.0
2022-09-06 14:50:00,120.89,120.93,120.43,120.53,21587.0,106.8818,106.9171,106.4751,106.5635,21587.0
2022-09-06 15:00:00,120.55,120.85,120.41,120.81,14735.0,106.5812,106.8464,106.4574,106.811,14735.0
2022-09-06 15:10:00,120.81,120.85,120.41,120.41,36948.0,106.811,106.8464,106.4574,106.4574,36948.0
2022-09-06 15:20:00,120.41,120.74,120.34,120.63,19191.0,106.4574,106.7492,106.3955,106.6519,19191.0
2022-09-06 15:30:00,120.54,120.7,120.21,120.32,27607.0,106.5723,106.7138,106.2806,106.3778,27607.0
2022-09-06 15:40:00,120.31,120.94,120.31,120.71,42007.0,106.369,106.926,106.369,106.7226,42007.0
2022-09-06 15:50:00,120.69,120.69,119.83,120.38,201138.0,106.705,106.705,105.9446,106.4309,201138.0
2022-09-07 09:30:00,117.0,117.64,115.56,117.16,124151.0,103.4425,104.0084,102.1694,103.584,124151.0
2022-09-07 09:40:00,117.06,117.64,116.47,116.92,39251.0,103.4956,104.0084,102.9739,103.3718,39251.0
2022-09-07 09:50:00,116.93,117.67,116.27,117.56,45067.0,103.3806,104.0349,102.7971,103.9376,45067.0
2022-09-07 10:00:00,117.51,117.92,116.83,117.01,42184.0,103.8934,104.2559,103.2922,103.4514,42184.0
2022-09-07 10:10:00,117.06,117.31,116.76,116.84,22048.0,103.4956,103.7166,103.2303,103.3011,22048.0
2022-09-07 10:20:00,116.9,117.88,116.89,117.88,12907.0,103.3541,104.2206,103.3453,104.2206,12907.0
2022-09-07 10:30:00,117.98,118.65,117.93,118.23,35575.0,104.309,104.9013,104.2648,104.53,35575.0
2022-09-07 10:40:00,118.24,118.86,118.15,118.3,32020.0,104.5388,105.087,104.4593,104.5919,32020.0
2022-09-07 10:50:00,118.3,118.61,118.04,118.09,23480.0,104.5919,104.866,104.362,104.4062,23480.0
2022-09-07 11:00:00,118.06,118.21,117.79,117.96,19734.0,104.3797,104.5123,104.141,104.2913,19734.0
2022-09-07 11:10:00,117.96,118.32,117.78,117.87,10032.0,104.2913,104.6096,104.1322,104.2117,10032.0
2022-09-07 11:20:00,117.98,118.23,117.75,117.87,18843.0,104.309,104.53,104.1056,104.2117,18843.0
2022-09-07 11:30:00,117.86,117.86,117.34,117.62,30077.0,104.2029,104.2029,103.7431,103.9907,30077.0
2022-09-07 11:40:00,117.66,118.11,117.64,117.99,14821.0,104.0261,104.4239,104.0084,104.3178,14821.0
2022-09-07 11:50:00,117.92,117.96,117.45,117.55,16069.0,104.2559,104.2913,103.8404,103.9288,16069.0
2022-09-07 12:00:00,117.61,117.88,117.46,117.7,24297.0,103.9819,104.2206,103.8492,104.0614,24297.0
2022-09-07 12:10:00,117.7,117.74,116.93,117.03,41022.0,104.0614,104.0968,103.3806,103.4691,41022.0
2022-09-07 12:20:00,116.94,116.94,116.5,116.74,52290.0,103.3895,103.3895,103.0005,103.2127,52290.0
2022-09-07 12:30:00,116.69,116.71,116.33,116.47,42549.0,103.1685,103.1861,102.8502,102.9739,42549.0
2022-09-07 12:40:00,116.43,116.68,116.37,116.46,34009.0,102.9386,103.1596,102.8855,102.9651,34009.0
2022-09-07 12:50:00,116.48,116.51,116.15,116.32,97166.0,102.9828,103.0093,102.691,102.8413,97166.0
2022-09-07 13:00:00,116.3,116.7,116.24,116.67,86407.0,102.8236,103.1773,102.7706,103.1508,86407.0
2022-09-07 13:10:00,116.7,116.82,116.44,116.68,77941.0,103.1773,103.2834,102.9474,103.1596,77941.0
2022-09-07 13:20:00,116.7,116.77,116.26,116.26,60036.0,103.1773,103.2392,102.7883,102.7883,60036.0
2022-09-07 13:30:00,116.24,116.73,116.19,116.65,32057.0,102.7706,103.2038,102.7264,103.1331,32057.0
2022-09-07 13:40:00,116.63,117.15,116.55,117.08,36899.0,103.1154,103.5752,103.0447,103.5133,36899.0
2022-09-07 13:50:00,117.05,117.35,117.05,117.2,34600.0,103.4867,103.752,103.4867,103.6194,34600.0
2022-09-07 14:00:00,117.23,117.35,117.03,117.29,34078.0,103.6459,103.752,103.4691,103.6989,34078.0
2022-09-07 14:10:00,117.21,117.38,117.07,117.09,18396.0,103.6282,103.7785,103.5044,103.5221,18396.0
2022-09-07 14:20:00,117.08,117.1,116.83,117.0,20546.0,103.5133,103.5309,103.2922,103.4425,20546.0
2022-09-07 14:30:00,117.02,117.06,116.63,116.69,21321.0,103.4602,103.4956,103.1154,103.1685,21321.0
2022-09-07 14:40:00,116.71,116.84,116.61,116.71,27883.0,103.1861,103.3011,103.0977,103.1861,27883.0
2022-09-07 14:50:00,116.72,117.18,116.71,116.95,102918.0,103.195,103.6017,103.1861,103.3983,102918.0
2022-09-07 15:00:00,116.94,117.11,116.87,117.05,42902.0,103.3895,103.5398,103.3276,103.4867,42902.0
2022-09-07 15:10:00,117.04,117.4,116.98,117.12,65180.0,103.4779,103.7962,103.4249,103.5486,65180.0
2022-09-07 15:20:00,117.1,117.45,117.03,117.34,99955.0,103.5309,103.8404,103.4691,103.7431,99955.0
2022-09-07 15:30:00,117.34,117.42,116.76,116.85,59208.0,103.7431,103.8139,103.2303,103.3099,59208.0
2022-09-07 15:40:00,116.83,117.73,116.81,117.68,85685.0,103.2922,104.0879,103.2746,104.0437,85685.0
2022-09-07 15:50:00,117.73,117.74,116.89,117.15,248896.0,104.0879,104.0968,103.3453,103.5752,248896.0
2022-09-08 09:30:00,118.59,118.69,117.32,117.33,107880.0,104.8483,104.9367,103.7255,103.7343,107880.0
2022-09-08 09:40:00,117.3,117.79,116.89,117.4,89016.0,103.7078,104.141,103.3453,103.7962,89016.0
2022-09-08 09:50:00,117.36,118.29,117.07,117.96,205440.0,103.7608,104.5831,103.5044,104.2913,205440.0
2022-09-08 10:00:00,117.96,118.02,117.39,117.4,88843.0,104.2913,104.3443,103.7873,103.7962,88843.0
2022-09-08 10:10:00,117.48,117.53,116.93,117.31,51502.0,103.8669,103.9111,103.3806,103.7166,51502.0
2022-09-08 10:20:00,117.42,117.46,116.7,117.12,31859.0,103.8139,103.8492,103.1773,103.5486,31859.0
2022-09-08 10:30:00,117.08,117.24,116.72,116.93,29221.0,103.5133,103.6547,103.195,103.3806,29221.0
2022-09-08 10:40:00,116.95,117.41,116.76,116.85,57220.0,103.3983,103.805,103.2303,103.3099,57220.0
2022-09-08 10:50:00,116.83,117.43,116.8,117.06,59017.0,103.2922,103.8227,103.2657,103.4956,59017.0
2022-09-08 11:00:00,117.01,117.92,116.51,117.65,83266.0,103.4514,104.2559,103.0093,104.0172,83266.0
2022-09-08 11:10:00,117.74,117.77,117.2,117.73,34400.0,104.0968,104.1233,103.6194,104.0879,34400.0
2022-09-08 11:20:00,117.73,118.05,117.56,117.77,58190.0,104.0879,104.3709,103.9376,104.1233,58190.0
2022-09-08 11:30:00,117.69,118.09,117.65,117.71,36440.0,104.0526,104.4062,104.0172,104.0703,36440.0
2022-09-08 11:40:00,117.76,117.81,117.44,117.54,41699.0,104.1145,104.1587,103.8316,103.92,41699.0
2022-09-08 11:50:00,117.53,117.7,117.42,117.59,47301.0,103.9111,104.0614,103.8139,103.9642,47301.0
2022-09-08 12:00:00,117.59,117.66,117.1,117.21,39061.0,103.9642,104.0261,103.5309,103.6282,39061.0
2022-09-08 12:10:00,117.14,117.21,116.71,117.2,47499.0,103.5663,103.6282,103.1861,103.6194,47499.0
2022-09-08 12:20:00,117.23,117.39,116.86,117.29,20888.0,103.6459,103.7873,103.3188,103.6989,20888.0
2022-09-08 12:30:00,117.25,117.78,117.2,117.66,17501.0,103.6636,104.1322,103.6194,104.0261,17501.0
2022-09-08 12:40:00,117.69,118.6,117.63,118.49,79622.0,104.0526,104.8571,103.9995,104.7599,79622.0
2022-09-08 12:50:00,118.49,118.79,118.34,118.38,29821.0,104.7599,105.0251,104.6273,104.6626,29821.0
2022-09-08 13:00:00,118.41,118.49,118.24,118.45,45016.0,104.6892,104.7599,104.5388,104.7245,45016.0
2022-09-08 13:10:00,118.45,118.9,118.4,118.6,78392.0,104.7245,105.1224,104.6803,104.8571,78392.0
2022-09-08 13:20:00,118.56,118.59,118.08,118.16,37115.0,104.8218,104.8483,104.3974,104.4681,37115.0
2022-09-08 13:30:00,118.11,118.28,118.0,118.08,29405.0,104.4239,104.5742,104.3267,104.3974,29405.0
2022-09-08 13:40:00,118.11,118.13,117.91,118.0,38274.0,104.4239,104.4416,104.2471,104.3267,38274.0
2022-09-08 13:50:00,118.01,118.11,117.73,117.96,64984.0,104.3355,104.4239,104.0879,104.2913,64984.0
2022-09-08 14:00:00,117.99,118.4,117.97,118.05,67820.0,104.3178,104.6803,104.3001,104.3709,67820.0
2022-09-08 14:10:00,118.07,118.42,118.01,118.32,56422.0,104.3885,104.698,104.3355,104.6096,56422.0
2022-09-08 14:20:00,118.31,118.46,118.17,118.29,23601.0,104.6007,104.7334,104.477,104.5831,23601.0
2022-09-08 14:30:00,118.28,118.42,118.04,118.07,20780.0,104.5742,104.698,104.362,104.3885,20780.0
2022-09-08 14:40:00,118.07,118.13,117.52,117.58,44515.0,104.3885,104.4416,103.9023,103.9553,44515.0
2022-09-08 14:50:00,117.61,117.97,117.57,117.79,40720.0,103.9819,104.3001,103.9465,104.141,40720.0
2022-09-08 15:00:00,117.84,117.96,117.46,117.48,29118.0,104.1852,104.2913,103.8492,103.8669,29118.0
2022-09-08 15:10:00,117.44,117.77,117.3,117.76,26875.0,103.8316,104.1233,103.7078,104.1145,26875.0
2022-09-08 15:20:00,117.75,117.91,117.73,117.84,23752.0,104.1056,104.2471,104.0879,104.1852,23752.0
2022-09-08 15:30:00,117.86,118.27,117.85,118.17,55005.0,104.2029,104.5654,104.194,104.477,55005.0
2022-09-08 15:40:00,118.16,118.19,117.85,117.91,40824.0,104.4681,104.4946,104.194,104.2471,40824.0
2022-09-08 15:50:00,117.83,118.4,117.83,118.31,142381.0,104.1764,104.6803,104.1764,104.6007,142381.0
2022-09-09 09:30:00,120.88,122.36,120.8,122.26,125326.0,106.8729,108.1814,106.8022,108.093,125326.0
2022-09-09 09:40:00,122.38,122.58,121.49,121.53,70667.0,108.1991,108.3759,107.4123,107.4476,70667.0
2022-09-09 09:50:00,121.63,121.91,121.45,121.77,34659.0,107.536,107.7836,107.3769,107.6598,34659.0
2022-09-09 10:00:00,121.69,122.4,121.62,122.34,34435.0,107.5891,108.2168,107.5272,108.1638,34435.0
2022-09-09 10:10:00,122.29,122.34,121.46,121.54,32450.0,108.1196,108.1638,107.3857,107.4565,32450.0
2022-09-09 10:20:00,121.55,121.86,121.5,121.75,19513.0,107.4653,107.7394,107.4211,107.6421,19513.0
2022-09-09 10:30:00,121.71,121.87,121.09,121.1,19342.0,107.6068,107.7482,107.0586,107.0674,19342.0
2022-09-09 10:40:00,121.08,121.71,121.04,121.61,19012.0,107.0498,107.6068,107.0144,107.5183,19012.0
2022-09-09 10:50:00,121.64,121.9,121.43,121.54,18075.0,107.5449,107.7747,107.3592,107.4565,18075.0
2022-09-09 11:00:00,121.5,121.76,121.33,121.68,32531.0,107.4211,107.651,107.2708,107.5802,32531.0
2022-09-09 11:10:00,121.65,122.26,121.58,122.18,24000.0,107.5537,108.093,107.4918,108.0223,24000.0
2022-09-09 11:20:00,122.19,122.21,121.74,121.76,36087.0,108.0311,108.0488,107.6333,107.651,36087.0
2022-09-09 11:30:00,121.74,121.98,121.6,121.9,19741.0,107.6333,107.8455,107.5095,107.7747,19741.0
2022-09-09 11:40:00,122.06,122.37,121.98,122.15,16027.0,107.9162,108.1903,107.8455,107.9958,16027.0
2022-09-09 11:50:00,122.17,122.29,122.05,122.24,25157.0,108.0135,108.1196,107.9074,108.0753,25157.0
2022-09-09 12:00:00,122.25,122.4,122.13,122.38,33797.0,108.0842,108.2168,107.9781,108.1991,33797.0
2022-09-09 12:10:00,122.36,122.52,122.21,122.25,23977.0,108.1814,108.3229,108.0488,108.0842,23977.0
2022-09-09 12:20:00,122.22,122.67,122.2,122.51,35840.0,108.0577,108.4555,108.04,108.3141,35840.0
2022-09-09 12:30:00,122.53,123.02,122.48,122.95,23244.0,108.3317,108.765,108.2875,108.7031,23244.0
2022-09-09 12:40:00,122.95,123.09,122.87,123.03,17714.0,108.7031,108.8269,108.6323,108.7738,17714.0
2022-09-09 12:50:00,123.08,123.24,123.07,123.17,18730.0,108.818,108.9595,108.8092,108.8976,18730.0
2022-09-09 13:00:00,123.12,123.12,122.83,122.92,56667.0,108.8534,108.8534,108.597,108.6766,56667.0
2022-09-09 13:10:00,122.89,122.89,122.32,122.45,22352.0,108.65,108.65,108.1461,108.261,22352.0
2022-09-09 13:20:00,122.48,122.98,122.42,122.78,48227.0,108.2875,108.7296,108.2345,108.5528,48227.0
2022-09-09 13:30:00,122.83,122.85,122.62,122.8,14575.0,108.597,108.6147,108.4113,108.5705,14575.0
2022-09-09 13:40:00,122.82,122.91,122.51,122.55,15611.0,108.5881,108.6677,108.3141,108.3494,15611.0
2022-09-09 13:50:00,122.55,122.86,122.53,122.86,36631.0,108.3494,108.6235,108.3317,108.6235,36631.0
2022-09-09 14:00:00,122.84,122.87,122.58,122.83,11583.0,108.6058,108.6323,108.3759,108.597,11583.0
2022-09-09 14:10:00,122.85,122.92,122.75,122.78,15187.0,108.6147,108.6766,108.5262,108.5528,15187.0
2022-09-09 14:20:00,122.76,122.94,122.7,122.77,10636.0,108.5351,108.6942,108.482,108.5439,10636.0
2022-09-09 14:30:00,122.73,122.76,122.53,122.74,10631.0,108.5086,108.5351,108.3317,108.5174,10631.0
2022-09-09 14:40:00,122.72,122.83,122.66,122.73,14022.0,108.4997,108.597,108.4467,108.5086,14022.0
2022-09-09 14:50:00,122.73,122.95,122.6,122.94,17244.0,108.5086,108.7031,108.3936,108.6942,17244.0
2022-09-09 15:00:00,122.92,123.45,122.88,123.41,34889.0,108.6766,109.1451,108.6412,109.1098,34889.0
2022-09-09 15:10:00,123.42,123.79,123.42,123.7,49497.0,109.1186,109.4457,109.1186,109.3662,49497.0
2022-09-09 15:20:00,123.71,124.1,123.71,123.94,45667.0,109.375,109.7198,109.375,109.5784,45667.0
2022-09-09 15:30:00,123.94,124.0,123.73,123.77,50335.0,109.5784,109.6314,109.3927,109.4281,50335.0
2022-09-09 15:40:00,123.75,124.04,123.49,123.52,85528.0,109.4104,109.6668,109.1805,109.207,85528.0
2022-09-09 15:50:00,123.51,123.55,123.21,123.34,192327.0,109.1982,109.2335,108.9329,109.0479,192327.0
2022-09-12 09:30:00,125.36,125.97,124.96,125.16,99384.0,110.8338,111.3731,110.4802,110.657,99384.0
2022-09-12 09:40:00,125.2,125.89,124.87,125.89,60196.0,110.6924,111.3024,110.4006,111.3024,60196.0
2022-09-12 09:50:00,125.88,126.68,125.77,126.62,44241.0,111.2936,112.0009,111.1963,111.9478,44241.0
2022-09-12 10:00:00,126.62,127.0,126.43,126.72,60435.0,111.9478,112.2838,111.7798,112.0362,60435.0
2022-09-12 10:10:00,126.71,127.67,126.69,127.55,57657.0,112.0274,112.8761,112.0097,112.77,57657.0
2022-09-12 10:20:00,127.49,127.65,127.17,127.42,60445.0,112.717,112.8585,112.4341,112.6551,60445.0
2022-09-12 10:30:00,127.38,127.67,126.95,126.99,58809.0,112.6197,112.8761,112.2396,112.2749,58809.0
2022-09-12 10:40:00,126.92,127.26,126.79,127.26,58718.0,112.213,112.5137,112.0981,112.5137,58718.0
2022-09-12 10:50:00,127.25,127.54,126.86,127.1,56368.0,112.5048,112.7612,112.16,112.3722,56368.0
2022-09-12 11:00:00,127.2,127.2,126.64,126.66,53679.0,112.4606,112.4606,111.9655,111.9832,53679.0
2022-09-12 11:10:00,126.63,126.77,125.94,126.35,36691.0,111.9567,112.0804,111.3466,111.7091,36691.0
2022-09-12 11:20:00,126.37,126.7,126.05,126.66,27654.0,111.7268,112.0185,111.4439,111.9832,27654.0
2022-09-12 11:30:00,126.65,126.9,126.58,126.65,22829.0,111.9743,112.1954,111.9124,111.9743,22829.0
2022-09-12 11:40:00,126.61,126.61,126.25,126.45,34706.0,111.939,111.939,111.6207,111.7975,34706.0
2022-09-12 11:50:00,126.5,126.76,126.24,126.68,24732.0,111.8417,112.0716,111.6118,112.0009,24732.0
2022-09-12 12:00:00,126.63,126.75,126.37,126.41,18145.0,111.9567,112.0627,111.7268,111.7621,18145.0
2022-09-12 12:10:00,126.38,126.81,126.27,126.33,22128.0,111.7356,112.1158,111.6384,111.6914,22128.0
2022-09-12 12:20:00,126.31,126.44,125.95,126.03,33339.0,111.6737,111.7887,111.3554,111.4262,33339.0
2022-09-12 12:30:00,126.05,126.38,126.01,126.36,22726.0,111.4439,111.7356,111.4085,111.7179,22726.0
2022-09-12 12:40:00,126.36,126.37,126.14,126.15,19592.0,111.7179,111.7268,111.5234,111.5323,19592.0
2022-09-12 12:50:00,126.14,126.27,126.04,126.21,20497.0,111.5234,111.6384,111.435,111.5853,20497.0
2022-09-12 13:00:00,126.08,126.5,126.01,126.46,27806.0,111.4704,111.8417,111.4085,111.8064,27806.0
2022-09-12 13:10:00,126.5,126.69,126.4,126.56,34814.0,111.8417,112.0097,111.7533,111.8948,34814.0
2022-09-12 13:20:00,126.43,126.6,126.41,126.54,25525.0,111.7798,111.9301,111.7621,111.8771,25525.0
2022-09-12 13:30:00,126.57,126.86,126.41,126.79,71491.0,111.9036,112.16,111.7621,112.0981,71491.0
2022-09-12 13:40:00,126.8,126.81,125.89,126.1,83962.0,112.107,112.1158,111.3024,111.4881,83962.0
2022-09-12 13:50:00,126.1,126.25,126.01,126.24,14177.0,111.4881,111.6207,111.4085,111.6118,14177.0
2022-09-12 14:00:00,126.25,126.25,125.74,125.88,17640.0,111.6207,111.6207,111.1698,111.2936,17640.0
2022-09-12 14:10:00,125.9,126.5,125.89,126.18,39549.0,111.3112,111.8417,111.3024,111.5588,39549.0
2022-09-12 14:20:00,126.18,126.76,126.15,126.28,17571.0,111.5588,112.0716,111.5323,111.6472,17571.0
2022-09-12 14:30:00,126.35,126.36,126.05,126.17,18657.0,111.7091,111.7179,111.4439,111.55,18657.0
2022-09-12 14:40:00,126.16,126.16,125.87,126.07,27126.0,111.5411,111.5411,111.2847,111.4615,27126.0
2022-09-12 14:50:00,126.06,126.51,126.02,126.49,25928.0,111.4527,111.8506,111.4173,111.8329,25928.0
2022-09-12 15:00:00,126.52,126.71,126.44,126.61,35091.0,111.8594,112.0274,111.7887,111.939,35091.0
2022-09-12 15:10:00,126.6,126.63,126.41,126.41,36682.0,111.9301,111.9567,111.7621,111.7621,36682.0
2022-09-12 15:20:00,126.42,126.76,126.39,126.64,72443.0,111.771,112.0716,111.7445,111.9655,72443.0
2022-09-12 15:30:00,126.64,126.86,126.53,126.74,75033.0,111.9655,112.16,111.8682,112.0539,75033.0
2022-09-12 15:40:00,126.74,126.78,126.47,126.68,99614.0,112.0539,112.0893,111.8152,112.0009,99614.0
2022-09-12 15:50:00,126.64,126.78,126.23,126.45,391810.0,111.9655,112.0893,111.603,111.7975,391810.0
2022-09-13 09:30:00,124.41,126.21,124.41,125.85,160198.0,109.9939,111.5853,109.9939,111.267,160198.0
2022-09-13 09:40:00,125.95,126.55,125.79,125.93,104883.0,111.3554,111.8859,111.214,111.3378,104883.0
2022-09-13 09:50:00,125.82,127.07,125.81,126.56,82583.0,111.2405,112.3457,111.2317,111.8948,82583.0
2022-09-13 10:00:00,126.52,126.52,125.84,126.1,49009.0,111.8594,111.8594,111.2582,111.4881,49009.0
2022-09-13 10:10:00,126.06,126.26,125.6,126.22,38652.0,111.4527,111.6295,111.046,111.5942,38652.0
2022-09-13 10:20:00,126.26,126.29,125.67,125.97,40850.0,111.6295,111.656,111.1079,111.3731,40850.0
2022-09-13 10:30:00,125.92,125.92,124.74,124.85,38557.0,111.3289,111.3289,110.2857,110.3829,38557.0
2022-09-13 10:40:00,124.79,124.89,124.11,124.34,39153.0,110.3299,110.4183,109.7287,109.932,39153.0
2022-09-13 10:50:00,124.24,125.03,124.18,124.8,42806.0,109.8436,110.5421,109.7905,110.3387,42806.0
2022-09-13 11:00:00,124.75,125.18,124.68,124.94,73442.0,110.2945,110.6747,110.2326,110.4625,73442.0
2022-09-13 11:10:00,124.91,125.1,124.5,124.98,42664.0,110.436,110.6039,110.0735,110.4978,42664.0
2022-09-13 11:20:00,124.96,125.31,124.91,124.95,20120.0,110.4802,110.7896,110.436,110.4713,20120.0
2022-09-13 11:30:00,124.97,125.05,124.56,124.59,19301.0,110.489,110.5597,110.1265,110.153,19301.0
2022-09-13 11:40:00,124.56,124.56,124.06,124.23,21265.0,110.1265,110.1265,109.6845,109.8348,21265.0
2022-09-13 11:50:00,124.25,124.32,124.14,124.22,11563.0,109.8524,109.9143,109.7552,109.8259,11563.0
2022-09-13 12:00:00,124.21,124.5,124.1,124.21,11271.0,109.8171,110.0735,109.7198,109.8171,11271.0
2022-09-13 12:10:00,124.2,124.55,124.1,124.36,9400.0,109.8082,110.1177,109.7198,109.9497,9400.0
2022-09-13 12:20:00,124.33,124.42,123.93,124.0,19657.0,109.9232,110.0027,109.5695,109.6314,19657.0
2022-09-13 12:30:00,123.95,123.98,123.51,123.86,39332.0,109.5872,109.6137,109.1982,109.5076,39332.0
2022-09-13 12:40:00,123.87,124.1,123.73,123.98,23663.0,109.5165,109.7198,109.3927,109.6137,23663.0
2022-09-13 12:50:00,123.99,124.26,123.88,124.16,16989.0,109.6226,109.8613,109.5253,109.7729,16989.0
2022-09-13 13:00:00,124.14,124.43,124.04,124.11,15228.0,109.7552,110.0116,109.6668,109.7287,15228.0
2022-09-13 13:10:00,124.05,124.28,123.46,123.53,28151.0,109.6756,109.879,109.154,109.2159,28151.0
2022-09-13 13:20:00,123.51,124.34,123.24,124.31,37689.0,109.1982,109.932,108.9595,109.9055,37689.0
2022-09-13 13:30:00,124.55,125.25,124.43,125.21,41252.0,110.1177,110.7366,110.0116,110.7012,41252.0
2022-09-13 13:40:00,125.33,125.44,124.92,125.42,62792.0,110.8073,110.9045,110.4448,110.8869,62792.0
2022-09-13 13:50:00,125.29,125.29,124.92,125.02,27056.0,110.7719,110.7719,110.4448,110.5332,27056.0
2022-09-13 14:00:00,125.05,125.1,124.72,124.82,18872.0,110.5597,110.6039,110.268,110.3564,18872.0
2022-09-13 14:10:00,124.8,124.83,124.26,124.26,18116.0,110.3387,110.3652,109.8613,109.8613,18116.0
2022-09-13 14:20:00,124.28,124.34,123.85,124.07,20210.0,109.879,109.932,109.4988,109.6933,20210.0
2022-09-13 14:30:00,124.1,124.34,123.98,124.04,20544.0,109.7198,109.932,109.6137,109.6668,20544.0
2022-09-13 14:40:00,124.06,124.27,123.73,123.77,24650.0,109.6845,109.8701,109.3927,109.4281,24650.0
2022-09-13 14:50:00,123.77,124.07,123.76,123.96,43290.0,109.4281,109.6933,109.4192,109.596,43290.0
2022-09-13 15:00:00,123.99,124.15,123.57,123.57,36475.0,109.6226,109.764,109.2512,109.2512,36475.0
2022-09-13 15:10:00,123.61,123.78,123.46,123.54,28982.0,109.2866,109.4369,109.154,109.2247,28982.0
2022-09-13 15:20:00,123.51,123.8,123.39,123.71,37924.0,109.1982,109.4546,109.0921,109.375,37924.0
2022-09-13 15:30:00,123.69,123.69,123.21,123.39,65055.0,109.3573,109.3573,108.9329,109.0921,65055.0
2022-09-13 15:40:00,123.38,123.38,122.52,122.73,82261.0,109.0832,109.0832,108.3229,108.5086,82261.0
2022-09-13 15:50:00,122.69,123.35,122.65,122.93,198092.0,108.4732,109.0567,108.4378,108.6854,198092.0
2022-09-14 09:30:00,122.97,125.13,122.9,124.97,130297.0,110.0076,111.9399,109.945,111.7968,130297.0
2022-09-14 09:40:00,125.13,126.92,125.06,126.83,87865.0,111.9399,113.5412,111.8773,113.4607,87865.0
2022-09-14 09:50:00,126.86,126.91,126.13,126.53,48290.0,113.4875,113.5323,112.8345,113.1923,48290.0
2022-09-14 10:00:00,126.53,126.73,126.12,126.32,33080.0,113.1923,113.3713,112.8256,113.0045,33080.0
2022-09-14 10:10:00,126.26,126.43,125.19,125.33,31129.0,112.9508,113.1029,111.9936,112.1188,31129.0
2022-09-14 10:20:00,125.33,125.71,125.21,125.48,88880.0,112.1188,112.4588,112.0115,112.253,88880.0
2022-09-14 10:30:00,125.27,126.36,125.18,126.16,37030.0,112.0652,113.0403,111.9846,112.8613,37030.0
2022-09-14 10:40:00,126.16,127.18,126.02,127.01,56841.0,112.8613,113.7738,112.7361,113.6217,56841.0
2022-09-14 10:50:00,127.1,127.86,127.0,127.69,46492.0,113.7022,114.3821,113.6128,114.2301,46492.0
2022-09-14 11:00:00,127.66,127.84,127.23,127.66,58508.0,114.2032,114.3642,113.8185,114.2032,58508.0
2022-09-14 11:10:00,127.77,128.05,127.3,127.32,50805.0,114.3016,114.5521,113.8812,113.8991,50805.0
2022-09-14 11:20:00,127.35,127.74,127.08,127.12,32670.0,113.9259,114.2748,113.6844,113.7201,32670.0
2022-09-14 11:30:00,127.1,127.55,126.84,127.49,45616.0,113.7022,114.1048,113.4697,114.0511,45616.0
2022-09-14 11:40:00,127.55,127.75,127.4,127.41,19962.0,114.1048,114.2837,113.9706,113.9796,19962.0
2022-09-14 11:50:00,127.39,127.64,127.32,127.6,34733.0,113.9617,114.1853,113.8991,114.1495,34733.0
2022-09-14 12:00:00,127.61,127.67,127.21,127.35,34682.0,114.1585,114.2122,113.8007,113.9259,34682.0
2022-09-14 12:10:00,127.36,127.68,127.22,127.56,25439.0,113.9348,114.2211,113.8096,114.1138,25439.0
2022-09-14 12:20:00,127.55,127.66,127.12,127.27,60683.0,114.1048,114.2032,113.7201,113.8543,60683.0
2022-09-14 12:30:00,127.32,127.57,126.99,127.37,52306.0,113.8991,114.1227,113.6038,113.9438,52306.0
2022-09-14 12:40:00,127.38,127.88,127.35,127.83,173493.0,113.9527,114.4,113.9259,114.3553,173493.0
2022-09-14 12:50:00,127.88,128.17,127.64,127.79,27402.0,114.4,114.6595,114.1853,114.3195,27402.0
2022-09-14 13:00:00,127.82,127.86,127.43,127.58,26841.0,114.3464,114.3821,113.9975,114.1317,26841.0
2022-09-14 13:10:00,127.55,127.77,127.44,127.73,18813.0,114.1048,114.3016,114.0064,114.2658,18813.0
2022-09-14 13:20:00,127.73,127.75,127.08,127.15,15965.0,114.2658,114.2837,113.6844,113.747,15965.0
2022-09-14 13:30:00,127.16,127.24,126.97,127.01,28828.0,113.7559,113.8275,113.586,113.6217,28828.0
2022-09-14 13:40:00,126.96,127.23,126.4,126.56,40347.0,113.577,113.8185,113.076,113.2192,40347.0
2022-09-14 13:50:00,126.57,126.7,126.27,126.31,15041.0,113.2281,113.3444,112.9597,112.9955,15041.0
2022-09-14 14:00:00,126.28,126.36,125.85,126.09,24232.0,112.9687,113.0403,112.584,112.7987,24232.0
2022-09-14 14:10:00,126.06,126.17,125.72,126.06,14039.0,112.7719,112.8703,112.4677,112.7719,14039.0
2022-09-14 14:20:00,126.01,126.01,125.72,125.79,20722.0,112.7271,112.7271,112.4677,112.5303,20722.0
2022-09-14 14:30:00,125.74,126.15,125.74,126.0,11062.0,112.4856,112.8524,112.4856,112.7182,11062.0
2022-09-14 14:40:00,125.99,126.12,125.84,126.09,14784.0,112.7093,112.8256,112.5751,112.7987,14784.0
2022-09-14 14:50:00,126.08,126.25,125.73,125.88,18584.0,112.7898,112.9418,112.4767,112.6109,18584.0
2022-09-14 15:00:00,125.84,126.4,125.78,126.37,18668.0,112.5751,113.076,112.5214,113.0492,18668.0
2022-09-14 15:10:00,126.4,126.63,125.82,125.93,38895.0,113.076,113.2818,112.5572,112.6556,38895.0
2022-09-14 15:20:00,125.91,126.08,125.47,125.61,51456.0,112.6377,112.7898,112.2441,112.3693,51456.0
2022-09-14 15:30:00,125.55,126.05,125.2,125.95,51598.0,112.3156,112.7629,112.0025,112.6735,51598.0
2022-09-14 15:40:00,125.89,126.48,125.77,126.42,70210.0,112.6198,113.1476,112.5124,113.0939,70210.0
2022-09-14 15:50:00,126.39,126.96,126.34,126.73,269337.0,113.0671,113.577,113.0224,113.3713,269337.0
2022-09-15 09:30:00,124.37,125.08,123.14,124.48,121823.0,111.26,111.8952,110.1597,111.3584,121823.0
2022-09-15 09:40:00,124.46,125.03,124.08,124.96,56390.0,111.3405,111.8504,111.0006,111.7878,56390.0
2022-09-15 09:50:00,125.05,125.35,124.72,125.22,33134.0,111.8683,112.1367,111.5731,112.0204,33134.0
2022-09-15 10:00:00,125.4,125.71,124.86,125.36,58758.0,112.1814,112.4588,111.6984,112.1457,58758.0
2022-09-15 10:10:00,125.22,125.82,125.11,125.66,29909.0,112.0204,112.5572,111.922,112.414,29909.0
2022-09-15 10:20:00,125.63,125.65,124.74,124.74,33550.0,112.3872,112.4051,111.591,111.591,33550.0
2022-09-15 10:30:00,124.67,124.67,123.86,124.39,48983.0,111.5284,111.5284,110.8038,111.2779,48983.0
2022-09-15 10:40:00,124.45,124.9,124.32,124.63,36701.0,111.3316,111.7342,111.2153,111.4926,36701.0
2022-09-15 10:50:00,124.57,124.69,124.1,124.22,65352.0,111.4389,111.5463,111.0185,111.1258,65352.0
2022-09-15 11:00:00,124.0,124.85,124.0,124.73,27976.0,110.929,111.6894,110.929,111.5821,27976.0
2022-09-15 11:10:00,124.78,124.88,124.31,124.82,39406.0,111.6268,111.7163,111.2063,111.6626,39406.0
2022-09-15 11:20:00,124.84,125.32,124.71,125.26,48249.0,111.6805,112.1099,111.5642,112.0562,48249.0
2022-09-15 11:30:00,125.19,125.46,125.06,125.13,23777.0,111.9936,112.2351,111.8773,111.9399,23777.0
2022-09-15 11:40:00,125.07,125.41,124.92,124.98,19260.0,111.8862,112.1904,111.752,111.8057,19260.0
2022-09-15 11:50:00,124.98,124.98,124.42,124.46,50363.0,111.8057,111.8057,111.3048,111.3405,50363.0
2022-09-15 12:00:00,124.45,124.47,124.08,124.15,21214.0,111.3316,111.3495,111.0006,111.0632,21214.0
2022-09-15 12:10:00,124.2,124.57,123.93,124.55,42080.0,111.1079,111.4389,110.8664,111.421,42080.0
2022-09-15 12:20:00,124.51,124.56,124.17,124.22,34826.0,111.3853,111.43,111.0811,111.1258,34826.0
2022-09-15 12:30:00,124.2,124.74,124.18,124.71,47879.0,111.1079,111.591,111.09,111.5642,47879.0
2022-09-15 12:40:00,124.75,125.02,124.61,124.86,12217.0,111.6,111.8415,111.4747,111.6984,12217.0
2022-09-15 12:50:00,124.85,124.92,124.49,124.84,7357.0,111.6894,111.752,111.3674,111.6805,7357.0
2022-09-15 13:00:00,124.86,125.2,124.82,125.03,21674.0,111.6984,112.0025,111.6626,111.8504,21674.0
2022-09-15 13:10:00,125.01,125.19,124.61,125.05,36774.0,111.8326,111.9936,111.4747,111.8683,36774.0
2022-09-15 13:20:00,125.07,125.15,124.84,125.1,22810.0,111.8862,111.9578,111.6805,111.9131,22810.0
2022-09-15 13:30:00,125.11,125.15,124.74,125.01,127629.0,111.922,111.9578,111.591,111.8326,127629.0
2022-09-15 13:40:00,124.98,124.98,124.43,124.56,67605.0,111.8057,111.8057,111.3137,111.43,67605.0
2022-09-15 13:50:00,124.43,124.43,124.2,124.33,22243.0,111.3137,111.3137,111.1079,111.2242,22243.0
2022-09-15 14:00:00,124.3,124.3,123.89,124.01,28836.0,111.1974,111.1974,110.8306,110.938,28836.0
2022-09-15 14:10:00,124.02,124.28,123.99,124.23,60724.0,110.9469,111.1795,110.9201,111.1348,60724.0
2022-09-15 14:20:00,124.22,124.22,123.58,123.73,38336.0,111.1258,111.1258,110.5533,110.6875,38336.0
2022-09-15 14:30:00,123.77,123.88,123.48,123.56,28815.0,110.7233,110.8217,110.4638,110.5354,28815.0
2022-09-15 14:40:00,123.54,123.68,123.41,123.63,28746.0,110.5175,110.6428,110.4012,110.598,28746.0
2022-09-15 14:50:00,123.63,123.65,123.09,123.2,32189.0,110.598,110.6159,110.1149,110.2134,32189.0
2022-09-15 15:00:00,123.17,123.21,122.73,122.77,45262.0,110.1865,110.2223,109.7929,109.8287,45262.0
2022-09-15 15:10:00,122.79,123.0,122.67,122.77,54790.0,109.8466,110.0344,109.7392,109.8287,54790.0
2022-09-15 15:20:00,122.81,122.98,122.4,122.58,85974.0,109.8645,110.0165,109.4977,109.6587,85974.0
2022-09-15 15:30:00,122.57,122.92,122.43,122.87,66548.0,109.6498,109.9629,109.5245,109.9181,66548.0
2022-09-15 15:40:00,122.87,122.9,122.64,122.76,86707.0,109.9181,109.945,109.7124,109.8197,86707.0
2022-09-15 15:50:00,122.66,123.03,122.45,122.52,324003.0,109.7303,110.0613,109.5424,109.605,324003.0
2022-09-16 09:30:00,122.82,122.98,120.57,120.8,592696.0,109.8734,110.0165,107.8606,108.0663,592696.0
2022-09-16 09:40:00,120.9,121.07,119.51,119.69,74670.0,108.1558,108.3079,106.9123,107.0733,74670.0
2022-09-16 09:50:00,119.67,120.36,119.65,119.77,32250.0,107.0555,107.6727,107.0376,107.1449,32250.0
2022-09-16 10:00:00,119.8,120.27,119.24,119.86,44820.0,107.1717,107.5922,106.6708,107.2254,44820.0
2022-09-16 10:10:00,119.81,120.93,119.8,120.34,68176.0,107.1807,108.1826,107.1717,107.6548,68176.0
2022-09-16 10:20:00,120.41,120.91,120.06,120.47,64438.0,107.7174,108.1647,107.4043,107.7711,64438.0
2022-09-16 10:30:00,120.45,121.16,120.43,121.05,29035.0,107.7532,108.3884,107.7353,108.29,29035.0
2022-09-16 10:40:00,121.05,121.33,120.54,120.54,37470.0,108.29,108.5405,107.8337,107.8337,37470.0
2022-09-16 10:50:00,120.66,120.89,120.25,120.75,30152.0,107.9411,108.1469,107.5743,108.0216,30152.0
2022-09-16 11:00:00,120.79,121.18,120.65,120.78,48654.0,108.0574,108.4063,107.9322,108.0484,48654.0
2022-09-16 11:10:00,120.56,121.05,120.38,120.93,28282.0,107.8516,108.29,107.6906,108.1826,28282.0
2022-09-16 11:20:00,120.96,121.01,120.44,120.85,18654.0,108.2095,108.2542,107.7443,108.1111,18654.0
2022-09-16 11:30:00,120.81,121.0,120.55,120.62,29436.0,108.0753,108.2453,107.8427,107.9053,29436.0
2022-09-16 11:40:00,120.6,120.8,120.41,120.6,34497.0,107.8874,108.0663,107.7174,107.8874,34497.0
2022-09-16 11:50:00,120.61,120.81,120.23,120.6,25363.0,107.8964,108.0753,107.5564,107.8874,25363.0
2022-09-16 12:00:00,120.59,120.6,119.94,120.04,51024.0,107.8785,107.8874,107.297,107.3865,51024.0
2022-09-16 12:10:00,120.05,120.15,119.46,119.71,55549.0,107.3954,107.4849,106.8676,107.0912,55549.0
2022-09-16 12:20:00,119.74,119.83,118.95,119.0,76008.0,107.1181,107.1986,106.4113,106.4561,76008.0
2022-09-16 12:30:00,118.95,119.27,118.65,119.23,44000.0,106.4113,106.6976,106.143,106.6618,44000.0
2022-09-16 12:40:00,119.22,119.75,119.08,119.68,29721.0,106.6529,107.127,106.5276,107.0644,29721.0
2022-09-16 12:50:00,119.73,119.83,119.25,119.3,75484.0,107.1091,107.1986,106.6797,106.7245,75484.0
2022-09-16 13:00:00,119.27,119.86,119.18,119.83,40905.0,106.6976,107.2254,106.6171,107.1986,40905.0
2022-09-16 13:10:00,119.83,120.1,119.8,120.05,24782.0,107.1986,107.4401,107.1717,107.3954,24782.0
2022-09-16 13:20:00,120.0,120.02,119.65,119.93,24760.0,107.3507,107.3686,107.0376,107.288,24760.0
2022-09-16 13:30:00,119.96,120.49,119.93,120.2,35382.0,107.3149,107.789,107.288,107.5296,35382.0
2022-09-16 13:40:00,120.18,120.37,119.9,119.91,23550.0,107.5117,107.6817,107.2612,107.2702,23550.0
2022-09-16 13:50:00,119.9,120.14,119.82,120.09,24530.0,107.2612,107.4759,107.1896,107.4312,24530.0
2022-09-16 14:00:00,120.17,120.52,120.04,120.04,60377.0,107.5027,107.8159,107.3865,107.3865,60377.0
2022-09-16 14:10:00,120.06,120.57,120.05,120.4,30962.0,107.4043,107.8606,107.3954,107.7085,30962.0
2022-09-16 14:20:00,120.39,121.0,120.29,120.84,26375.0,107.6996,108.2453,107.6101,108.1021,26375.0
2022-09-16 14:30:00,120.81,121.02,120.66,120.93,22129.0,108.0753,108.2631,107.9411,108.1826,22129.0
2022-09-16 14:40:00,120.96,121.32,120.72,121.26,30820.0,108.2095,108.5315,107.9948,108.4778,30820.0
2022-09-16 14:50:00,121.23,121.38,121.09,121.16,24164.0,108.451,108.5852,108.3258,108.3884,24164.0
2022-09-16 15:00:00,121.17,121.78,121.16,121.55,37904.0,108.3973,108.943,108.3884,108.7373,37904.0
2022-09-16 15:10:00,121.54,121.56,121.3,121.42,38095.0,108.7283,108.7462,108.5136,108.621,38095.0
2022-09-16 15:20:00,121.47,121.68,121.2,121.36,54678.0,108.6657,108.8536,108.4242,108.5673,54678.0
2022-09-16 15:30:00,121.34,122.17,121.06,122.17,93829.0,108.5494,109.2919,108.2989,109.2919,93829.0
2022-09-16 15:40:00,122.17,122.26,121.7,122.04,101392.0,109.2919,109.3724,108.8715,109.1756,101392.0
2022-09-16 15:50:00,122.02,122.25,121.37,121.45,344409.0,109.1577,109.3635,108.5763,108.6478,344409.0
2022-09-19 09:30:00,117.23,119.37,117.01,118.85,114700.0,104.8727,106.7871,104.6758,106.3219,114700.0
2022-09-19 09:40:00,119.03,119.95,118.8,119.62,52221.0,106.4829,107.3059,106.2772,107.0107,52221.0
2022-09-19 09:50:00,119.7,120.38,119.7,120.1,39516.0,107.0823,107.6906,107.0823,107.4401,39516.0
2022-09-19 10:00:00,120.17,120.24,119.6,120.0,41576.0,107.5027,107.5654,106.9928,107.3507,41576.0
2022-09-19 10:10:00,120.04,121.25,120.04,120.54,44727.0,107.3865,108.4689,107.3865,107.8337,44727.0
2022-09-19 10:20:00,120.55,120.81,120.46,120.81,15459.0,107.8427,108.0753,107.7622,108.0753,15459.0
2022-09-19 10:30:00,120.66,121.05,120.46,120.63,22158.0,107.9411,108.29,107.7622,107.9143,22158.0
2022-09-19 10:40:00,120.69,121.11,120.6,120.71,20259.0,107.9679,108.3437,107.8874,107.9858,20259.0
2022-09-19 10:50:00,120.66,120.83,120.32,120.52,40173.0,107.9411,108.0932,107.6369,107.8159,40173.0
2022-09-19 11:00:00,120.58,121.04,120.4,120.4,22815.0,107.8695,108.281,107.7085,107.7085,22815.0
2022-09-19 11:10:00,120.47,120.72,120.39,120.61,31302.0,107.7711,107.9948,107.6996,107.8964,31302.0
2022-09-19 11:20:00,120.61,120.73,120.1,120.29,42817.0,107.8964,108.0037,107.4401,107.6101,42817.0
2022-09-19 11:30:00,120.32,120.57,119.96,120.28,43262.0,107.6369,107.8606,107.3149,107.6012,43262.0
2022-09-19 11:40:00,120.33,120.72,120.28,120.7,18252.0,107.6459,107.9948,107.6012,107.9769,18252.0
2022-09-19 11:50:00,120.69,120.81,120.39,120.44,10023.0,107.9679,108.0753,107.6996,107.7443,10023.0
2022-09-19 12:00:00,120.35,120.97,120.35,120.92,20527.0,107.6638,108.2184,107.6638,108.1737,20527.0
2022-09-19 12:10:00,120.94,121.0,120.71,120.78,18509.0,108.1916,108.2453,107.9858,108.0484,18509.0
2022-09-19 12:20:00,120.72,120.74,120.43,120.53,12655.0,107.9948,108.0127,107.7353,107.8248,12655.0
2022-09-19 12:30:00,120.52,120.72,120.44,120.69,18936.0,107.8159,107.9948,107.7443,107.9679,18936.0
2022-09-19 12:40:00,120.58,120.64,120.3,120.33,15290.0,107.8695,107.9232,107.619,107.6459,15290.0
2022-09-19 12:50:00,120.33,120.52,120.22,120.27,13108.0,107.6459,107.8159,107.5475,107.5922,13108.0
2022-09-19 13:00:00,120.25,120.44,120.1,120.44,17059.0,107.5743,107.7443,107.4401,107.7443,17059.0
2022-09-19 13:10:00,120.47,120.49,120.2,120.4,23517.0,107.7711,107.789,107.5296,107.7085,23517.0
2022-09-19 13:20:00,120.42,120.45,120.1,120.15,21167.0,107.7264,107.7532,107.4401,107.4849,21167.0
2022-09-19 13:30:00,120.17,120.3,119.91,120.02,31409.0,107.5027,107.619,107.2702,107.3686,31409.0
2022-09-19 13:40:00,120.04,120.44,120.0,120.34,17468.0,107.3865,107.7443,107.3507,107.6548,17468.0
2022-09-19 13:50:00,120.35,120.4,119.97,120.11,32596.0,107.6638,107.7085,107.3238,107.4491,32596.0
2022-09-19 14:00:00,120.12,120.29,120.0,120.11,12533.0,107.458,107.6101,107.3507,107.4491,12533.0
2022-09-19 14:10:00,120.09,120.12,119.79,119.83,15367.0,107.4312,107.458,107.1628,107.1986,15367.0
2022-09-19 14:20:00,119.84,119.99,119.69,119.72,15592.0,107.2075,107.3417,107.0733,107.1002,15592.0
2022-09-19 14:30:00,119.65,119.82,119.48,119.82,56498.0,107.0376,107.1896,106.8855,107.1896,56498.0
2022-09-19 14:40:00,119.84,119.96,119.75,119.86,21875.0,107.2075,107.3149,107.127,107.2254,21875.0
2022-09-19 14:50:00,119.85,120.11,119.8,119.93,31820.0,107.2165,107.4491,107.1717,107.288,31820.0
2022-09-19 15:00:00,119.94,120.25,119.92,120.21,29028.0,107.297,107.5743,107.2791,107.5385,29028.0
2022-09-19 15:10:00,120.21,120.59,120.15,120.36,39409.0,107.5385,107.8785,107.4849,107.6727,39409.0
2022-09-19 15:20:00,120.32,120.55,120.23,120.46,29713.0,107.6369,107.8427,107.5564,107.7622,29713.0
2022-09-19 15:30:00,120.48,120.71,120.43,120.54,41024.0,107.7801,107.9858,107.7353,107.8337,41024.0
2022-09-19 15:40:00,120.55,120.73,120.35,120.38,43499.0,107.8427,108.0037,107.6638,107.6906,43499.0
2022-09-19 15:50:00,120.36,120.47,120.19,120.44,169113.0,107.6727,107.7711,107.5206,107.7443,169113.0
2022-09-20 09:30:00,120.03,120.44,118.77,118.94,70401.0,107.3775,107.7443,106.2503,106.4024,70401.0
2022-09-20 09:40:00,118.89,119.45,118.67,118.76,37183.0,106.3577,106.8586,106.1609,106.2414,37183.0
2022-09-20 09:50:00,118.59,118.92,118.26,118.33,35969.0,106.0893,106.3845,105.7941,105.8567,35969.0
2022-09-20 10:00:00,118.26,118.26,117.71,118.07,24575.0,105.7941,105.7941,105.3021,105.6241,24575.0
2022-09-20 10:10:00,118.12,118.12,117.41,117.88,31714.0,105.6688,105.6688,105.0337,105.4541,31714.0
2022-09-20 10:20:00,117.87,118.32,117.59,118.32,36593.0,105.4452,105.8478,105.1947,105.8478,36593.0
2022-09-20 10:30:00,118.34,118.34,117.65,117.77,26644.0,105.8656,105.8656,105.2484,105.3557,26644.0
2022-09-20 10:40:00,117.77,118.52,117.59,118.52,34592.0,105.3557,106.0267,105.1947,106.0267,34592.0
2022-09-20 10:50:00,118.48,118.67,118.22,118.35,20054.0,105.9909,106.1609,105.7583,105.8746,20054.0
2022-09-20 11:00:00,118.34,118.47,117.93,118.43,18587.0,105.8656,105.9819,105.4989,105.9462,18587.0
2022-09-20 11:10:00,118.43,118.53,118.18,118.44,34184.0,105.9462,106.0356,105.7225,105.9551,34184.0
2022-09-20 11:20:00,118.37,118.62,118.24,118.27,20556.0,105.8925,106.1161,105.7762,105.803,20556.0
2022-09-20 11:30:00,118.23,118.7,118.21,118.6,26887.0,105.7672,106.1877,105.7494,106.0982,26887.0
2022-09-20 11:40:00,118.57,118.78,118.4,118.55,17875.0,106.0714,106.2593,105.9193,106.0535,17875.0
2022-09-20 11:50:00,118.54,118.66,118.24,118.33,18236.0,106.0446,106.1519,105.7762,105.8567,18236.0
2022-09-20 12:00:00,118.33,118.82,118.33,118.75,12310.0,105.8567,106.2951,105.8567,106.2324,12310.0
2022-09-20 12:10:00,118.77,118.85,118.49,118.49,11045.0,106.2503,106.3219,105.9998,105.9998,11045.0
2022-09-20 12:20:00,118.47,118.73,118.28,118.38,15996.0,105.9819,106.2145,105.812,105.9014,15996.0
2022-09-20 12:30:00,118.4,118.66,118.36,118.49,24926.0,105.9193,106.1519,105.8835,105.9998,24926.0
2022-09-20 12:40:00,118.52,118.69,118.32,118.68,15298.0,106.0267,106.1788,105.8478,106.1698,15298.0
2022-09-20 12:50:00,118.67,119.25,118.61,119.22,22520.0,106.1609,106.6797,106.1072,106.6529,22520.0
2022-09-20 13:00:00,119.23,119.29,118.64,118.69,28550.0,106.6618,106.7155,106.134,106.1788,28550.0
2022-09-20 13:10:00,118.66,119.18,118.53,119.16,38428.0,106.1519,106.6171,106.0356,106.5992,38428.0
2022-09-20 13:20:00,119.16,119.57,119.06,119.51,24619.0,106.5992,106.966,106.5098,106.9123,24619.0
2022-09-20 13:30:00,119.47,119.53,119.16,119.49,40424.0,106.8765,106.9302,106.5992,106.8944,40424.0
2022-09-20 13:40:00,119.47,119.92,119.47,119.62,24989.0,106.8765,107.2791,106.8765,107.0107,24989.0
2022-09-20 13:50:00,119.64,120.08,119.53,119.9,56422.0,107.0286,107.4222,106.9302,107.2612,56422.0
2022-09-20 14:00:00,119.97,120.09,119.71,119.85,23601.0,107.3238,107.4312,107.0912,107.2165,23601.0
2022-09-20 14:10:00,119.84,119.89,119.3,119.47,26576.0,107.2075,107.2523,106.7245,106.8765,26576.0
2022-09-20 14:20:00,119.5,119.84,119.37,119.75,13677.0,106.9034,107.2075,106.7871,107.127,13677.0
2022-09-20 14:30:00,119.73,119.84,119.22,119.28,14279.0,107.1091,107.2075,106.6529,106.7066,14279.0
2022-09-20 14:40:00,119.3,119.72,119.16,119.41,33825.0,106.7245,107.1002,106.5992,106.8229,33825.0
2022-09-20 14:50:00,119.42,119.7,119.31,119.56,14676.0,106.8318,107.0823,106.7334,106.957,14676.0
2022-09-20 15:00:00,119.56,119.72,119.37,119.41,63276.0,106.957,107.1002,106.7871,106.8229,63276.0
2022-09-20 15:10:00,119.43,119.68,119.3,119.37,14472.0,106.8408,107.0644,106.7245,106.7871,14472.0
2022-09-20 15:20:00,119.44,119.75,119.44,119.72,31592.0,106.8497,107.127,106.8497,107.1002,31592.0
2022-09-20 15:30:00,119.72,120.38,119.57,120.28,49474.0,107.1002,107.6906,106.966,107.6012,49474.0
2022-09-20 15:40:00,120.27,120.49,120.13,120.18,72642.0,107.5922,107.789,107.467,107.5117,72642.0
2022-09-20 15:50:00,120.16,120.3,119.51,119.64,202617.0,107.4938,107.619,106.9123,107.0286,202617.0
2022-09-21 09:30:00,122.31,122.88,121.4,121.88,113665.0,109.4172,109.9271,108.6031,109.0325,113665.0
2022-09-21 09:40:00,121.98,122.5,121.7,121.7,36556.0,109.122,109.5871,108.8715,108.8715,36556.0
2022-09-21 09:50:00,121.7,121.93,120.8,120.8,21233.0,108.8715,109.0772,108.0663,108.0663,21233.0
2022-09-21 10:00:00,120.81,120.97,120.39,120.95,33293.0,108.0753,108.2184,107.6996,108.2005,33293.0
2022-09-21 10:10:00,120.97,120.99,120.6,120.75,18898.0,108.2184,108.2363,107.8874,108.0216,18898.0
2022-09-21 10:20:00,120.79,121.26,120.56,121.26,18802.0,108.0574,108.4778,107.8516,108.4778,18802.0
2022-09-21 10:30:00,121.26,121.34,120.69,121.13,28615.0,108.4778,108.5494,107.9679,108.3616,28615.0
2022-09-21 10:40:00,121.04,121.17,120.51,120.8,13246.0,108.281,108.3973,107.8069,108.0663,13246.0
2022-09-21 10:50:00,120.78,120.82,120.33,120.43,16288.0,108.0484,108.0842,107.6459,107.7353,16288.0
2022-09-21 11:00:00,120.42,120.58,119.9,120.07,24292.0,107.7264,107.8695,107.2612,107.4133,24292.0
2022-09-21 11:10:00,119.96,120.3,119.73,120.12,13856.0,107.3149,107.619,107.1091,107.458,13856.0
2022-09-21 11:20:00,120.13,120.4,119.87,120.29,29613.0,107.467,107.7085,107.2344,107.6101,29613.0
2022-09-21 11:30:00,120.29,120.72,120.19,120.67,15389.0,107.6101,107.9948,107.5206,107.95,15389.0
2022-09-21 11:40:00,120.79,120.92,120.66,120.89,10631.0,108.0574,108.1737,107.9411,108.1469,10631.0
2022-09-21 11:50:00,120.93,121.15,120.87,121.15,10701.0,108.1826,108.3794,108.129,108.3794,10701.0
2022-09-21 12:00:00,121.13,121.14,120.75,120.95,11031.0,108.3616,108.3705,108.0216,108.2005,11031.0
2022-09-21 12:10:00,120.92,121.04,120.64,120.7,32219.0,108.1737,108.281,107.9232,107.9769,32219.0
2022-09-21 12:20:00,120.67,120.75,120.34,120.49,5863.0,107.95,108.0216,107.6548,107.789,5863.0
2022-09-21 12:30:00,120.47,120.73,120.41,120.62,17129.0,107.7711,108.0037,107.7174,107.9053,17129.0
2022-09-21 12:40:00,120.69,120.75,120.53,120.69,22659.0,107.9679,108.0216,107.8248,107.9679,22659.0
2022-09-21 12:50:00,120.72,121.08,120.5,121.02,40119.0,107.9948,108.3168,107.798,108.2631,40119.0
2022-09-21 13:00:00,121.05,121.11,120.78,120.87,19825.0,108.29,108.3437,108.0484,108.129,19825.0
2022-09-21 13:10:00,120.9,120.9,120.51,120.52,9948.0,108.1558,108.1558,107.8069,107.8159,9948.0
2022-09-21 13:20:00,120.54,120.75,120.44,120.7,23692.0,107.8337,108.0216,107.7443,107.9769,23692.0
2022-09-21 13:30:00,120.71,121.06,120.71,120.92,21196.0,107.9858,108.2989,107.9858,108.1737,21196.0
2022-09-21 13:40:00,120.98,121.0,120.85,120.92,28785.0,108.2274,108.2453,108.1111,108.1737,28785.0
2022-09-21 13:50:00,120.94,121.05,120.79,121.02,19134.0,108.1916,108.29,108.0574,108.2631,19134.0
2022-09-21 14:00:00,120.84,120.84,119.12,119.82,45771.0,108.1021,108.1021,106.5634,107.1896,45771.0
2022-09-21 14:10:00,119.77,119.92,118.85,118.99,36040.0,107.1449,107.2791,106.3219,106.4471,36040.0
2022-09-21 14:20:00,119.12,119.74,119.09,119.53,21688.0,106.5634,107.1181,106.5366,106.9302,21688.0
2022-09-21 14:30:00,119.47,120.92,119.13,120.29,39492.0,106.8765,108.1737,106.5724,107.6101,39492.0
2022-09-21 14:40:00,120.25,122.0,120.07,120.63,38141.0,107.5743,109.1398,107.4133,107.9143,38141.0
2022-09-21 14:50:00,120.76,121.43,120.45,121.17,19922.0,108.0306,108.6299,107.7532,108.3973,19922.0
2022-09-21 15:00:00,121.24,121.35,120.52,120.54,16800.0,108.46,108.5584,107.8159,107.8337,16800.0
2022-09-21 15:10:00,120.52,120.79,119.44,120.21,30693.0,107.8159,108.0574,106.8497,107.5385,30693.0
2022-09-21 15:20:00,120.19,120.19,119.19,119.3,30443.0,107.5206,107.5206,106.6261,106.7245,30443.0
2022-09-21 15:30:00,119.26,119.67,118.86,118.99,56486.0,106.6887,107.0555,106.3308,106.4471,56486.0
2022-09-21 15:40:00,118.94,119.12,118.77,118.89,79577.0,106.4024,106.5634,106.2503,106.3577,79577.0
2022-09-21 15:50:00,118.87,119.02,118.2,118.23,252653.0,106.3398,106.474,105.7404,105.7672,252653.0
2022-09-22 09:30:00,120.45,121.23,120.2,120.71,92288.0,107.7532,108.451,107.5296,107.9858,92288.0
2022-09-22 09:40:00,120.74,121.23,119.86,119.97,23734.0,108.0127,108.451,107.2254,107.3238,23734.0
2022-09-22 09:50:00,119.81,120.0,119.11,119.12,47305.0,107.1807,107.3507,106.5545,106.5634,47305.0
2022-09-22 10:00:00,119.11,119.2,118.45,118.65,42400.0,106.5545,106.635,105.9641,106.143,42400.0
2022-09-22 10:10:00,118.6,119.7,118.25,119.29,40481.0,106.0982,107.0823,105.7851,106.7155,40481.0
2022-09-22 10:20:00,119.38,120.07,119.09,120.07,36553.0,106.796,107.4133,106.5366,107.4133,36553.0
2022-09-22 10:30:00,119.98,120.12,119.33,119.69,40294.0,107.3328,107.458,106.7513,107.0733,40294.0
2022-09-22 10:40:00,119.61,119.9,119.28,119.87,33618.0,107.0018,107.2612,106.7066,107.2344,33618.0
2022-09-22 10:50:00,119.83,119.83,118.7,118.79,40251.0,107.1986,107.1986,106.1877,106.2682,40251.0
2022-09-22 11:00:00,118.78,119.25,118.49,119.2,43714.0,106.2593,106.6797,105.9998,106.635,43714.0
2022-09-22 11:10:00,119.18,119.24,118.84,119.02,53400.0,106.6171,106.6708,106.3129,106.474,53400.0
2022-09-22 11:20:00,119.01,119.62,118.79,119.45,21597.0,106.465,107.0107,106.2682,106.8586,21597.0
2022-09-22 11:30:00,119.46,119.66,119.36,119.48,9553.0,106.8676,107.0465,106.7781,106.8855,9553.0
2022-09-22 11:40:00,119.47,119.52,119.06,119.45,11953.0,106.8765,106.9213,106.5098,106.8586,11953.0
2022-09-22 11:50:00,119.43,119.64,119.11,119.16,22414.0,106.8408,107.0286,106.5545,106.5992,22414.0
2022-09-22 12:00:00,119.15,119.33,119.05,119.31,32672.0,106.5903,106.7513,106.5008,106.7334,32672.0
2022-09-22 12:10:00,119.31,119.68,119.2,119.67,15408.0,106.7334,107.0644,106.635,107.0555,15408.0
2022-09-22 12:20:00,119.53,119.81,119.17,119.17,19656.0,106.9302,107.1807,106.6082,106.6082,19656.0
2022-09-22 12:30:00,119.15,119.25,119.05,119.09,19293.0,106.5903,106.6797,106.5008,106.5366,19293.0
2022-09-22 12:40:00,119.11,119.58,119.09,119.32,38064.0,106.5545,106.9749,106.5366,106.7423,38064.0
2022-09-22 12:50:00,119.24,119.55,119.23,119.28,14366.0,106.6708,106.9481,106.6618,106.7066,14366.0
2022-09-22 13:00:00,119.33,119.43,119.16,119.19,27842.0,106.7513,106.8408,106.5992,106.6261,27842.0
2022-09-22 13:10:00,119.19,119.45,118.96,119.45,42644.0,106.6261,106.8586,106.4203,106.8586,42644.0
2022-09-22 13:20:00,119.41,119.65,119.38,119.41,15636.0,106.8229,107.0376,106.796,106.8229,15636.0
2022-09-22 13:30:00,119.47,119.73,119.43,119.6,29446.0,106.8765,107.1091,106.8408,106.9928,29446.0
2022-09-22 13:40:00,119.6,119.62,119.15,119.21,29203.0,106.9928,107.0107,106.5903,106.6439,29203.0
2022-09-22 13:50:00,119.2,119.38,119.17,119.2,24346.0,106.635,106.796,106.6082,106.635,24346.0
2022-09-22 14:00:00,119.19,119.2,118.82,118.95,100955.0,106.6261,106.635,106.2951,106.4113,100955.0
2022-09-22 14:10:00,118.94,119.14,118.81,119.06,81968.0,106.4024,106.5813,106.2861,106.5098,81968.0
2022-09-22 14:20:00,119.06,119.34,118.84,119.18,63546.0,106.5098,106.7602,106.3129,106.6171,63546.0
2022-09-22 14:30:00,119.16,119.4,119.08,119.16,42658.0,106.5992,106.8139,106.5276,106.5992,42658.0
2022-09-22 14:40:00,119.13,119.27,118.96,119.06,38823.0,106.5724,106.6976,106.4203,106.5098,38823.0
2022-09-22 14:50:00,119.04,119.66,118.98,119.66,81334.0,106.4919,107.0465,106.4382,107.0465,81334.0
2022-09-22 15:00:00,119.7,120.04,119.67,119.95,39805.0,107.0823,107.3865,107.0555,107.3059,39805.0
2022-09-22 15:10:00,119.95,120.09,119.68,119.68,32856.0,107.3059,107.4312,107.0644,107.0644,32856.0
2022-09-22 15:20:00,119.72,119.72,119.42,119.72,42386.0,107.1002,107.1002,106.8318,107.1002,42386.0
2022-09-22 15:30:00,119.71,119.83,119.31,119.31,52702.0,107.0912,107.1986,106.7334,106.7334,52702.0
2022-09-22 15:40:00,119.29,119.34,119.0,119.25,166620.0,106.7155,106.7602,106.4561,106.6797,166620.0
2022-09-22 15:50:00,119.25,119.27,118.18,118.33,457637.0,106.6797,106.6976,105.7225,105.8567,457637.0
2022-09-23 09:30:00,113.51,113.73,111.16,111.35,214098.0,101.5448,101.7416,99.4425,99.6125,214098.0
2022-09-23 09:40:00,111.36,111.37,109.61,109.7,128147.0,99.6214,99.6304,98.0559,98.1364,128147.0
2022-09-23 09:50:00,109.8,110.32,109.09,110.1,58030.0,98.2259,98.691,97.5907,98.4942,58030.0
2022-09-23 10:00:00,110.11,111.21,109.66,111.14,77356.0,98.5032,99.4872,98.1006,99.4246,77356.0
2022-09-23 10:10:00,111.08,111.36,110.07,110.31,83541.0,99.3709,99.6214,98.4674,98.6821,83541.0
2022-09-23 10:20:00,110.22,110.85,110.19,110.62,82784.0,98.6016,99.1652,98.5748,98.9594,82784.0
2022-09-23 10:30:00,110.64,110.73,109.73,109.85,57828.0,98.9773,99.0578,98.1632,98.2706,57828.0
2022-09-23 10:40:00,109.92,110.12,109.53,109.61,108220.0,98.3332,98.5121,97.9843,98.0559,108220.0
2022-09-23 10:50:00,109.64,109.79,109.24,109.37,124184.0,98.0827,98.2169,97.7249,97.8412,124184.0
2022-09-23 11:00:00,109.35,110.01,109.27,109.62,52109.0,97.8233,98.4137,97.7517,98.0648,52109.0
2022-09-23 11:10:00,109.63,110.06,109.35,109.76,34084.0,98.0738,98.4585,97.8233,98.1901,34084.0
2022-09-23 11:20:00,109.76,110.33,109.6,110.32,69487.0,98.1901,98.7,98.0469,98.691,69487.0
2022-09-23 11:30:00,110.35,110.47,109.96,110.02,46776.0,98.7179,98.8252,98.369,98.4227,46776.0
2022-09-23 11:40:00,110.03,110.03,109.27,109.72,37849.0,98.4316,98.4316,97.7517,98.1543,37849.0
2022-09-23 11:50:00,109.71,109.85,109.5,109.65,33899.0,98.1453,98.2706,97.9575,98.0917,33899.0
2022-09-23 12:00:00,109.66,109.83,109.37,109.49,65452.0,98.1006,98.2527,97.8412,97.9485,65452.0
2022-09-23 12:10:00,109.49,109.6,109.11,109.36,127648.0,97.9485,98.0469,97.6086,97.8322,127648.0
2022-09-23 12:20:00,109.33,109.61,109.12,109.12,42177.0,97.8054,98.0559,97.6175,97.6175,42177.0
2022-09-23 12:30:00,109.16,109.23,108.88,109.07,63070.0,97.6533,97.7159,97.4028,97.5728,63070.0
2022-09-23 12:40:00,109.07,109.17,108.53,109.11,46217.0,97.5728,97.6623,97.0897,97.6086,46217.0
2022-09-23 12:50:00,109.15,109.76,109.13,109.7,32782.0,97.6444,98.1901,97.6265,98.1364,32782.0
2022-09-23 13:00:00,109.73,109.97,109.5,109.76,34059.0,98.1632,98.3779,97.9575,98.1901,34059.0
2022-09-23 13:10:00,109.78,109.8,109.36,109.77,22096.0,98.208,98.2259,97.8322,98.199,22096.0
2022-09-23 13:20:00,109.75,109.79,109.33,109.44,39493.0,98.1811,98.2169,97.8054,97.9038,39493.0
2022-09-23 13:30:00,109.45,109.6,109.25,109.27,75516.0,97.9128,98.0469,97.7338,97.7517,75516.0
2022-09-23 13:40:00,109.24,109.54,109.15,109.47,150142.0,97.7249,97.9933,97.6444,97.9306,150142.0
2022-09-23 13:50:00,109.47,109.64,109.29,109.46,74705.0,97.9306,98.0827,97.7696,97.9217,74705.0
2022-09-23 14:00:00,109.49,109.52,109.17,109.17,59131.0,97.9485,97.9754,97.6623,97.6623,59131.0
2022-09-23 14:10:00,109.12,109.21,108.63,108.77,30116.0,97.6175,97.6981,97.1792,97.3044,30116.0
2022-09-23 14:20:00,108.81,109.26,108.81,109.06,50173.0,97.3402,97.7428,97.3402,97.5639,50173.0
2022-09-23 14:30:00,109.06,109.06,108.57,108.64,29999.0,97.5639,97.5639,97.1255,97.1881,29999.0
2022-09-23 14:40:00,108.61,108.7,108.34,108.5,35662.0,97.1613,97.2418,96.9198,97.0629,35662.0
2022-09-23 14:50:00,108.46,108.46,107.88,108.04,53904.0,97.0271,97.0271,96.5083,96.6514,53904.0
2022-09-23 15:00:00,108.05,108.88,107.89,108.64,58848.0,96.6603,97.4028,96.5172,97.1881,58848.0
2022-09-23 15:10:00,108.67,108.82,108.28,108.65,43124.0,97.215,97.3492,96.8661,97.1971,43124.0
2022-09-23 15:20:00,108.66,108.85,108.25,108.56,99886.0,97.206,97.376,96.8392,97.1166,99886.0
2022-09-23 15:30:00,108.56,108.76,108.15,108.31,77463.0,97.1166,97.2955,96.7498,96.8929,77463.0
2022-09-23 15:40:00,108.27,109.22,108.21,109.11,120565.0,96.8571,97.707,96.8035,97.6086,120565.0
2022-09-23 15:50:00,109.12,109.24,108.67,109.12,341963.0,97.6175,97.7249,97.215,97.6175,341963.0
2022-09-26 09:30:00,108.16,108.9,107.76,108.54,114279.0,96.7587,97.4207,96.4009,97.0987,114279.0
2022-09-26 09:40:00,108.59,108.77,106.63,107.95,62926.0,97.1434,97.3044,95.39,96.5709,62926.0
2022-09-26 09:50:00,107.98,108.29,107.29,108.18,25734.0,96.5977,96.875,95.9804,96.7766,25734.0
2022-09-26 10:00:00,108.22,109.19,107.76,108.71,46626.0,96.8124,97.6802,96.4009,97.2508,46626.0
2022-09-26 10:10:00,108.7,109.88,108.42,109.56,49870.0,97.2418,98.2974,96.9913,98.0112,49870.0
2022-09-26 10:20:00,109.59,109.71,109.02,109.08,38808.0,98.038,98.1453,97.5281,97.5818,38808.0
2022-09-26 10:30:00,109.16,109.58,108.83,109.24,54595.0,97.6533,98.0291,97.3581,97.7249,54595.0
2022-09-26 10:40:00,109.31,109.38,108.62,108.8,102424.0,97.7875,97.8501,97.1702,97.3313,102424.0
2022-09-26 10:50:00,108.81,108.95,108.35,108.58,37223.0,97.3402,97.4655,96.9287,97.1345,37223.0
2022-09-26 11:00:00,108.57,108.69,107.83,107.89,44755.0,97.1255,97.2329,96.4635,96.5172,44755.0
2022-09-26 11:10:00,107.85,107.95,107.63,107.72,42175.0,96.4814,96.5709,96.2846,96.3651,42175.0
2022-09-26 11:20:00,107.71,108.07,107.45,107.45,66303.0,96.3562,96.6782,96.1236,96.1236,66303.0
2022-09-26 11:30:00,107.49,107.68,107.19,107.4,70544.0,96.1594,96.3293,95.891,96.0788,70544.0
2022-09-26 11:40:00,107.4,107.56,106.73,106.85,44240.0,96.0788,96.222,95.4795,95.5868,44240.0
2022-09-26 11:50:00,106.76,107.09,106.72,106.84,61033.0,95.5063,95.8015,95.4705,95.5779,61033.0
2022-09-26 12:00:00,106.83,106.83,106.48,106.76,27583.0,95.5689,95.5689,95.2558,95.5063,27583.0
2022-09-26 12:10:00,106.75,107.04,106.68,106.7,38235.0,95.4974,95.7568,95.4347,95.4526,38235.0
2022-09-26 12:20:00,106.7,106.74,106.22,106.32,56809.0,95.4526,95.4884,95.0232,95.1127,56809.0
2022-09-26 12:30:00,106.29,106.29,105.85,106.04,65544.0,95.0859,95.0859,94.6922,94.8622,65544.0
2022-09-26 12:40:00,106.03,106.33,105.85,106.14,54471.0,94.8533,95.1216,94.6922,94.9517,54471.0
2022-09-26 12:50:00,106.13,106.58,105.99,106.24,60514.0,94.9427,95.3453,94.8175,95.0411,60514.0
2022-09-26 13:00:00,106.24,106.26,105.81,105.98,63107.0,95.0411,95.059,94.6565,94.8085,63107.0
2022-09-26 13:10:00,105.97,105.98,105.39,105.48,78157.0,94.7996,94.8085,94.2807,94.3612,78157.0
2022-09-26 13:20:00,105.52,105.65,105.29,105.55,49810.0,94.397,94.5133,94.1913,94.4239,49810.0
2022-09-26 13:30:00,105.53,105.87,105.24,105.8,124474.0,94.406,94.7101,94.1465,94.6475,124474.0
2022-09-26 13:40:00,105.82,106.19,105.56,106.14,51657.0,94.6654,94.9964,94.4328,94.9517,51657.0
2022-09-26 13:50:00,106.19,106.47,105.86,105.91,67704.0,94.9964,95.2469,94.7012,94.7459,67704.0
2022-09-26 14:00:00,105.91,106.71,105.87,106.45,44152.0,94.7459,95.4616,94.7101,95.229,44152.0
2022-09-26 14:10:00,106.47,106.47,105.94,106.0,67120.0,95.2469,95.2469,94.7727,94.8264,67120.0
2022-09-26 14:20:00,105.96,106.0,105.63,105.83,31650.0,94.7906,94.8264,94.4954,94.6743,31650.0
2022-09-26 14:30:00,105.83,106.19,105.82,106.07,53342.0,94.6743,94.9964,94.6654,94.889,53342.0
2022-09-26 14:40:00,106.08,106.41,105.87,106.3,66829.0,94.898,95.1932,94.7101,95.0948,66829.0
2022-09-26 14:50:00,106.28,106.28,105.7,105.71,52733.0,95.0769,95.0769,94.558,94.567,52733.0
2022-09-26 15:00:00,105.68,106.0,105.68,106.0,29675.0,94.5402,94.8264,94.5402,94.8264,29675.0
2022-09-26 15:10:00,106.0,106.01,105.5,105.9,53221.0,94.8264,94.8354,94.3791,94.737,53221.0
2022-09-26 15:20:00,105.88,105.88,105.6,105.75,65234.0,94.7191,94.7191,94.4686,94.6028,65234.0
2022-09-26 15:30:00,105.75,105.75,105.26,105.47,51096.0,94.6028,94.6028,94.1644,94.3523,51096.0
2022-09-26 15:40:00,105.45,105.69,105.16,105.59,117314.0,94.3344,94.5491,94.075,94.4596,117314.0
2022-09-26 15:50:00,105.58,105.72,105.09,105.18,349616.0,94.4507,94.5759,94.0123,94.0929,349616.0
2022-09-27 09:30:00,107.0,107.36,105.66,106.25,182189.0,95.721,96.0431,94.5223,95.0501,182189.0
2022-09-27 09:40:00,106.4,106.97,105.06,105.16,156342.0,95.1843,95.6942,93.9855,94.075,156342.0
2022-09-27 09:50:00,105.17,107.07,105.14,106.69,101781.0,94.0839,95.7836,94.0571,95.4437,101781.0
2022-09-27 10:00:00,106.69,106.78,105.51,105.62,80445.0,95.4437,95.5242,94.3881,94.4865,80445.0
2022-09-27 10:10:00,105.58,107.27,105.42,106.91,121406.0,94.4507,95.9626,94.3076,95.6405,121406.0
2022-09-27 10:20:00,106.91,107.51,106.2,106.2,182224.0,95.6405,96.1773,95.0053,95.0053,182224.0
2022-09-27 10:30:00,106.24,106.92,106.24,106.48,86213.0,95.0411,95.6494,95.0411,95.2558,86213.0
2022-09-27 10:40:00,106.46,106.58,106.16,106.36,67689.0,95.2379,95.3453,94.9696,95.1485,67689.0
2022-09-27 10:50:00,106.41,107.39,106.24,107.27,64151.0,95.1932,96.0699,95.0411,95.9626,64151.0
2022-09-27 11:00:00,107.32,107.38,106.7,106.95,85706.0,96.0073,96.061,95.4526,95.6763,85706.0
2022-09-27 11:10:00,106.98,107.22,106.67,106.87,73975.0,95.7031,95.9178,95.4258,95.6047,73975.0
2022-09-27 11:20:00,106.89,107.05,106.01,106.06,97326.0,95.6226,95.7657,94.8354,94.8801,97326.0
2022-09-27 11:30:00,106.03,106.38,106.0,106.26,56691.0,94.8533,95.1664,94.8264,95.059,56691.0
2022-09-27 11:40:00,106.2,106.51,106.06,106.3,38689.0,95.0053,95.2827,94.8801,95.0948,38689.0
2022-09-27 11:50:00,106.29,106.32,105.74,105.86,42638.0,95.0859,95.1127,94.5938,94.7012,42638.0
2022-09-27 12:00:00,105.88,105.97,105.56,105.63,35418.0,94.7191,94.7996,94.4328,94.4954,35418.0
2022-09-27 12:10:00,105.57,105.58,104.92,104.93,44654.0,94.4417,94.4507,93.8603,93.8692,44654.0
2022-09-27 12:20:00,104.91,105.67,104.89,105.5,61736.0,93.8513,94.5312,93.8334,94.3791,61736.0
2022-09-27 12:30:00,105.5,105.69,105.35,105.35,20391.0,94.3791,94.5491,94.2449,94.2449,20391.0
2022-09-27 12:40:00,105.29,105.71,105.22,105.71,22014.0,94.1913,94.567,94.1286,94.567,22014.0
2022-09-27 12:50:00,105.68,105.84,105.35,105.65,26041.0,94.5402,94.6833,94.2449,94.5133,26041.0
2022-09-27 13:00:00,105.63,105.82,105.37,105.7,29715.0,94.4954,94.6654,94.2628,94.558,29715.0
2022-09-27 13:10:00,105.63,105.66,105.48,105.62,28781.0,94.4954,94.5223,94.3612,94.4865,28781.0
2022-09-27 13:20:00,105.64,105.71,105.28,105.53,18589.0,94.5044,94.567,94.1823,94.406,18589.0
2022-09-27 13:30:00,105.48,105.66,105.37,105.51,25619.0,94.3612,94.5223,94.2628,94.3881,25619.0
2022-09-27 13:40:00,105.55,105.55,105.22,105.38,26652.0,94.4239,94.4239,94.1286,94.2718,26652.0
2022-09-27 13:50:00,105.36,105.72,105.36,105.71,33084.0,94.2539,94.5759,94.2539,94.567,33084.0
2022-09-27 14:00:00,105.69,106.03,105.68,105.84,26896.0,94.5491,94.8533,94.5402,94.6833,26896.0
2022-09-27 14:10:00,105.87,105.92,105.56,105.73,29036.0,94.7101,94.7549,94.4328,94.5849,29036.0
2022-09-27 14:20:00,105.72,106.03,105.66,105.66,65594.0,94.5759,94.8533,94.5223,94.5223,65594.0
2022-09-27 14:30:00,105.66,106.11,105.6,106.06,28079.0,94.5223,94.9248,94.4686,94.8801,28079.0
2022-09-27 14:40:00,106.08,106.36,105.93,106.28,40577.0,94.898,95.1485,94.7638,95.0769,40577.0
2022-09-27 14:50:00,106.26,106.39,106.08,106.36,20499.0,95.059,95.1753,94.898,95.1485,20499.0
2022-09-27 15:00:00,106.41,106.41,105.93,106.08,62947.0,95.1932,95.1932,94.7638,94.898,62947.0
2022-09-27 15:10:00,106.08,106.09,105.6,105.96,63623.0,94.898,94.9069,94.4686,94.7906,63623.0
2022-09-27 15:20:00,105.94,106.25,105.88,105.95,111708.0,94.7727,95.0501,94.7191,94.7817,111708.0
2022-09-27 15:30:00,106.0,106.1,105.54,105.61,63682.0,94.8264,94.9159,94.4149,94.4775,63682.0
2022-09-27 15:40:00,105.61,105.89,105.52,105.7,79972.0,94.4775,94.728,94.397,94.558,79972.0
2022-09-27 15:50:00,105.69,105.86,105.19,105.4,376619.0,94.5491,94.7012,94.1018,94.2897,376619.0
2022-09-28 09:30:00,106.0,106.76,105.78,106.68,201209.0,94.8264,95.5063,94.6296,95.4347,201209.0
2022-09-28 09:40:00,106.63,107.55,106.33,107.01,56965.0,95.39,96.213,95.1216,95.73,56965.0
2022-09-28 09:50:00,106.94,107.41,106.85,107.31,56398.0,95.6673,96.0878,95.5868,95.9983,56398.0
2022-09-28 10:00:00,107.35,107.8,106.84,107.3,79230.0,96.0341,96.4367,95.5779,95.9894,79230.0
2022-09-28 10:10:00,107.32,107.73,107.19,107.41,62038.0,96.0073,96.3741,95.891,96.0878,62038.0
2022-09-28 10:20:00,107.42,107.93,107.38,107.69,44961.0,96.0967,96.553,96.061,96.3383,44961.0
2022-09-28 10:30:00,107.7,108.8,107.67,108.44,151445.0,96.3472,97.3313,96.3204,97.0092,151445.0
2022-09-28 10:40:00,108.4,110.0,108.38,109.54,240493.0,96.9734,98.4048,96.9555,97.9933,240493.0
2022-09-28 10:50:00,109.55,109.99,109.27,109.43,82908.0,98.0022,98.3958,97.7517,97.8949,82908.0
2022-09-28 11:00:00,109.35,110.15,109.3,109.59,35870.0,97.8233,98.539,97.7786,98.038,35870.0
2022-09-28 11:10:00,109.59,109.99,109.44,109.52,29095.0,98.038,98.3958,97.9038,97.9754,29095.0
2022-09-28 11:20:00,109.48,110.01,109.43,109.79,18348.0,97.9396,98.4137,97.8949,98.2169,18348.0
2022-09-28 11:30:00,109.81,109.81,109.25,109.32,20641.0,98.2348,98.2348,97.7338,97.7965,20641.0
2022-09-28 11:40:00,109.34,109.55,109.16,109.42,44493.0,97.8143,98.0022,97.6533,97.8859,44493.0
2022-09-28 11:50:00,109.43,109.59,109.26,109.27,52881.0,97.8949,98.038,97.7428,97.7517,52881.0
2022-09-28 12:00:00,109.27,109.71,109.13,109.53,33022.0,97.7517,98.1453,97.6265,97.9843,33022.0
2022-09-28 12:10:00,109.57,110.16,109.56,110.11,21323.0,98.0201,98.5479,98.0112,98.5032,21323.0
2022-09-28 12:20:00,110.19,110.46,110.04,110.04,21614.0,98.5748,98.8163,98.4406,98.4406,21614.0
2022-09-28 12:30:00,110.06,110.15,109.96,109.99,23791.0,98.4585,98.539,98.369,98.3958,23791.0
2022-09-28 12:40:00,110.03,110.36,109.99,110.32,23870.0,98.4316,98.7268,98.3958,98.691,23870.0
2022-09-28 12:50:00,110.34,110.36,109.97,110.15,32850.0,98.7089,98.7268,98.3779,98.539,32850.0
2022-09-28 13:00:00,110.16,110.64,110.16,110.59,21640.0,98.5479,98.9773,98.5479,98.9326,21640.0
2022-09-28 13:10:00,110.55,110.78,110.35,110.49,17263.0,98.8968,99.1026,98.7179,98.8431,17263.0
2022-09-28 13:20:00,110.41,110.43,110.06,110.25,16671.0,98.7716,98.7895,98.4585,98.6284,16671.0
2022-09-28 13:30:00,110.32,110.52,110.22,110.29,33826.0,98.691,98.87,98.6016,98.6642,33826.0
2022-09-28 13:40:00,110.28,110.47,110.2,110.23,24718.0,98.6553,98.8252,98.5837,98.6105,24718.0
2022-09-28 13:50:00,110.23,110.37,110.13,110.33,27250.0,98.6105,98.7358,98.5211,98.7,27250.0
2022-09-28 14:00:00,110.36,110.82,110.34,110.79,38937.0,98.7268,99.1383,98.7089,99.1115,38937.0
2022-09-28 14:10:00,110.77,110.77,110.31,110.35,48592.0,99.0936,99.0936,98.6821,98.7179,48592.0
2022-09-28 14:20:00,110.38,110.49,110.24,110.39,28067.0,98.7447,98.8431,98.6195,98.7537,28067.0
2022-09-28 14:30:00,110.39,110.97,110.38,110.91,30586.0,98.7537,99.2725,98.7447,99.2189,30586.0
2022-09-28 14:40:00,110.93,110.93,110.53,110.6,17050.0,99.2367,99.2367,98.8789,98.9415,17050.0
2022-09-28 14:50:00,110.61,110.81,110.55,110.6,29080.0,98.9505,99.1294,98.8968,98.9415,29080.0
2022-09-28 15:00:00,110.6,111.15,110.57,111.01,41490.0,98.9415,99.4336,98.9147,99.3083,41490.0
2022-09-28 15:10:00,110.99,111.11,110.84,110.9,57240.0,99.2904,99.3978,99.1562,99.2099,57240.0
2022-09-28 15:20:00,110.92,111.39,110.91,111.38,118415.0,99.2278,99.6483,99.2189,99.6393,118415.0
2022-09-28 15:30:00,111.41,111.82,111.41,111.81,77280.0,99.6661,100.0329,99.6661,100.024,77280.0
2022-09-28 15:40:00,111.81,112.17,111.72,111.98,95316.0,100.024,100.346,99.9435,100.1761,95316.0
2022-09-28 15:50:00,111.99,112.37,111.68,111.73,275846.0,100.185,100.525,99.9077,99.9524,275846.0
2022-09-29 09:30:00,110.65,110.93,109.39,110.04,96312.0,98.9863,99.2367,97.8591,98.4406,96312.0
2022-09-29 09:40:00,110.06,110.55,109.68,109.82,50779.0,98.4585,98.8968,98.1185,98.2438,50779.0
2022-09-29 09:50:00,109.88,111.15,109.76,110.36,49883.0,98.2974,99.4336,98.1901,98.7268,49883.0
2022-09-29 10:00:00,110.36,110.45,109.37,109.55,48968.0,98.7268,98.8073,97.8412,98.0022,48968.0
2022-09-29 10:10:00,109.55,109.69,108.58,108.67,48608.0,98.0022,98.1275,97.1345,97.215,48608.0
2022-09-29 10:20:00,108.64,109.32,108.5,108.97,28716.0,97.1881,97.7965,97.0629,97.4834,28716.0
2022-09-29 10:30:00,108.95,109.33,108.68,109.17,48331.0,97.4655,97.8054,97.2239,97.6623,48331.0
2022-09-29 10:40:00,109.32,110.3,109.31,110.11,39007.0,97.7965,98.6732,97.7875,98.5032,39007.0
2022-09-29 10:50:00,110.1,111.2,110.1,110.82,20589.0,98.4942,99.4783,98.4942,99.1383,20589.0
2022-09-29 11:00:00,110.81,111.66,110.66,111.61,65139.0,99.1294,99.8898,98.9952,99.8451,65139.0
2022-09-29 11:10:00,111.63,111.8,110.94,111.22,78871.0,99.863,100.015,99.2457,99.4962,78871.0
2022-09-29 11:20:00,111.22,111.38,110.85,111.01,62022.0,99.4962,99.6393,99.1652,99.3083,62022.0
2022-09-29 11:30:00,111.04,111.25,110.74,111.15,58125.0,99.3352,99.523,99.0668,99.4336,58125.0
2022-09-29 11:40:00,111.19,111.9,111.09,111.88,31658.0,99.4693,100.1045,99.3799,100.0866,31658.0
2022-09-29 11:50:00,111.83,112.46,111.73,112.04,21312.0,100.0419,100.6055,99.9524,100.2297,21312.0
2022-09-29 12:00:00,112.02,112.54,112.01,112.4,45101.0,100.2118,100.677,100.2029,100.5518,45101.0
2022-09-29 12:10:00,112.44,112.63,111.84,111.84,34450.0,100.5876,100.7575,100.0508,100.0508,34450.0
2022-09-29 12:20:00,111.83,112.32,111.7,112.17,42459.0,100.0419,100.4802,99.9256,100.346,42459.0
2022-09-29 12:30:00,112.18,112.94,112.18,112.88,33245.0,100.355,101.0349,100.355,100.9812,33245.0
2022-09-29 12:40:00,112.85,112.99,112.55,112.76,19800.0,100.9544,101.0796,100.686,100.8738,19800.0
2022-09-29 12:50:00,112.74,112.99,112.67,112.83,33977.0,100.856,101.0796,100.7933,100.9365,33977.0
2022-09-29 13:00:00,112.86,112.91,112.62,112.68,29180.0,100.9633,101.008,100.7486,100.8023,29180.0
2022-09-29 13:10:00,112.67,112.74,112.48,112.48,28000.0,100.7933,100.856,100.6234,100.6234,28000.0
2022-09-29 13:20:00,112.47,112.61,112.26,112.43,31146.0,100.6144,100.7397,100.4265,100.5786,31146.0
2022-09-29 13:30:00,112.41,112.64,112.18,112.58,25995.0,100.5607,100.7665,100.355,100.7128,25995.0
2022-09-29 13:40:00,112.58,112.58,111.97,111.98,40953.0,100.7128,100.7128,100.1671,100.1761,40953.0
2022-09-29 13:50:00,111.97,112.22,111.89,111.97,48715.0,100.1671,100.3908,100.0956,100.1671,48715.0
2022-09-29 14:00:00,111.99,112.02,111.71,111.85,32725.0,100.185,100.2118,99.9345,100.0598,32725.0
2022-09-29 14:10:00,111.87,112.03,111.7,111.74,21373.0,100.0777,100.2208,99.9256,99.9614,21373.0
2022-09-29 14:20:00,111.74,111.94,111.48,111.88,59338.0,99.9614,100.1403,99.7288,100.0866,59338.0
2022-09-29 14:30:00,111.89,112.37,111.88,112.2,32341.0,100.0956,100.525,100.0866,100.3729,32341.0
2022-09-29 14:40:00,112.22,112.32,111.96,112.06,19217.0,100.3908,100.4802,100.1582,100.2476,19217.0
2022-09-29 14:50:00,112.07,112.07,111.73,111.76,31328.0,100.2566,100.2566,99.9524,99.9793,31328.0
2022-09-29 15:00:00,111.79,112.23,111.76,112.05,20646.0,100.0061,100.3997,99.9793,100.2387,20646.0
2022-09-29 15:10:00,112.05,112.59,112.01,112.57,34776.0,100.2387,100.7218,100.2029,100.7039,34776.0
2022-09-29 15:20:00,112.51,112.57,112.18,112.35,26768.0,100.6502,100.7039,100.355,100.5071,26768.0
2022-09-29 15:30:00,112.32,113.18,112.32,112.97,36697.0,100.4802,101.2496,100.4802,101.0617,36697.0
2022-09-29 15:40:00,112.99,113.28,112.87,112.91,47234.0,101.0796,101.339,100.9722,101.008,47234.0
2022-09-29 15:50:00,112.91,113.2,112.81,112.98,152473.0,101.008,101.2675,100.9186,101.0707,152473.0
2022-09-30 09:30:00,111.37,111.59,110.01,110.31,95417.0,99.6304,99.8272,98.4137,98.6821,95417.0
2022-09-30 09:40:00,110.36,110.83,109.91,110.75,44185.0,98.7268,99.1473,98.3243,99.0757,44185.0
2022-09-30 09:50:00,110.8,111.77,110.56,111.5,20998.0,99.1204,99.9882,98.9057,99.7467,20998.0
2022-09-30 10:00:00,111.54,112.25,111.4,111.61,39020.0,99.7824,100.4176,99.6572,99.8451,39020.0
2022-09-30 10:10:00,111.61,111.73,111.05,111.54,17351.0,99.8451,99.9524,99.3441,99.7824,17351.0
2022-09-30 10:20:00,111.54,111.59,111.13,111.56,14239.0,99.7824,99.8272,99.4157,99.8003,14239.0
2022-09-30 10:30:00,111.5,111.93,111.41,111.78,20657.0,99.7467,100.1313,99.6661,99.9971,20657.0
2022-09-30 10:40:00,111.69,111.83,111.44,111.73,15966.0,99.9166,100.0419,99.693,99.9524,15966.0
2022-09-30 10:50:00,111.77,112.27,111.63,112.21,22673.0,99.9882,100.4355,99.863,100.3818,22673.0
2022-09-30 11:00:00,112.22,112.78,112.09,112.72,30365.0,100.3908,100.8917,100.2745,100.8381,30365.0
2022-09-30 11:10:00,112.7,113.14,112.59,112.72,28847.0,100.8202,101.2138,100.7218,100.8381,28847.0
2022-09-30 11:20:00,112.65,112.96,112.56,112.87,24470.0,100.7754,101.0528,100.6949,100.9722,24470.0
2022-09-30 11:30:00,112.87,113.42,112.8,113.42,43062.0,100.9722,101.4643,100.9096,101.4643,43062.0
2022-09-30 11:40:00,113.54,113.56,113.27,113.47,43340.0,101.5716,101.5895,101.3301,101.509,43340.0
2022-09-30 11:50:00,113.48,113.63,113.22,113.32,23343.0,101.5179,101.6521,101.2854,101.3748,23343.0
2022-09-30 12:00:00,113.35,113.46,113.06,113.14,34647.0,101.4017,101.5001,101.1422,101.2138,34647.0
2022-09-30 12:10:00,113.11,113.32,112.98,113.0,18840.0,101.1869,101.3748,101.0707,101.0885,18840.0
2022-09-30 12:20:00,112.98,113.04,112.66,112.92,26757.0,101.0707,101.1243,100.7844,101.017,26757.0
2022-09-30 12:30:00,112.9,113.07,112.7,113.07,14244.0,100.9991,101.1512,100.8202,101.1512,14244.0
2022-09-30 12:40:00,113.1,113.29,112.99,113.26,29889.0,101.178,101.348,101.0796,101.3211,29889.0
2022-09-30 12:50:00,113.31,113.5,113.19,113.22,39375.0,101.3659,101.5358,101.2585,101.2854,39375.0
2022-09-30 13:00:00,113.21,113.29,113.05,113.21,17685.0,101.2764,101.348,101.1333,101.2764,17685.0
2022-09-30 13:10:00,113.22,113.34,112.82,112.85,20049.0,101.2854,101.3927,100.9275,100.9544,20049.0
2022-09-30 13:20:00,112.85,113.03,112.79,112.84,37668.0,100.9544,101.1154,100.9007,100.9454,37668.0
2022-09-30 13:30:00,112.86,112.9,112.18,112.34,25524.0,100.9633,100.9991,100.355,100.4981,25524.0
2022-09-30 13:40:00,112.35,112.43,112.11,112.14,13902.0,100.5071,100.5786,100.2924,100.3192,13902.0
2022-09-30 13:50:00,112.15,112.53,112.11,112.44,31649.0,100.3281,100.6681,100.2924,100.5876,31649.0
2022-09-30 14:00:00,112.44,112.48,111.97,112.01,36415.0,100.5876,100.6234,100.1671,100.2029,36415.0
2022-09-30 14:10:00,111.98,112.04,111.76,111.92,24953.0,100.1761,100.2297,99.9793,100.1224,24953.0
2022-09-30 14:20:00,111.91,111.93,111.65,111.79,19214.0,100.1134,100.1313,99.8809,100.0061,19214.0
2022-09-30 14:30:00,111.81,111.85,111.47,111.52,19687.0,100.024,100.0598,99.7198,99.7646,19687.0
2022-09-30 14:40:00,111.51,111.52,111.03,111.29,42818.0,99.7556,99.7646,99.3262,99.5588,42818.0
2022-09-30 14:50:00,111.37,111.48,111.22,111.38,17852.0,99.6304,99.7288,99.4962,99.6393,17852.0
2022-09-30 15:00:00,111.42,111.93,111.37,111.64,17307.0,99.6751,100.1313,99.6304,99.8719,17307.0
2022-09-30 15:10:00,111.67,111.74,111.13,111.43,42499.0,99.8987,99.9614,99.4157,99.684,42499.0
2022-09-30 15:20:00,111.4,111.93,111.34,111.92,32328.0,99.6572,100.1313,99.6035,100.1224,32328.0
2022-09-30 15:30:00,111.94,112.14,111.6,111.85,37762.0,100.1403,100.3192,99.8361,100.0598,37762.0
2022-09-30 15:40:00,111.84,112.04,111.71,111.93,39322.0,100.0508,100.2297,99.9345,100.1313,39322.0
2022-09-30 15:50:00,111.93,112.05,111.52,111.71,229670.0,100.1313,100.2387,99.7646,99.9345,229670.0
2022-10-03 09:30:00,116.92,118.11,116.56,116.9,143632.0,104.5953,105.6599,104.2733,104.5774,143632.0
2022-10-03 09:40:00,117.03,118.44,116.68,117.93,52210.0,104.6937,105.9551,104.3806,105.4989,52210.0
2022-10-03 09:50:00,117.85,118.0,117.22,117.79,34994.0,105.4273,105.5615,104.8637,105.3736,34994.0
2022-10-03 10:00:00,117.78,118.42,117.45,117.63,79269.0,105.3647,105.9372,105.0695,105.2305,79269.0
2022-10-03 10:10:00,117.72,118.36,117.6,118.14,41135.0,105.311,105.8835,105.2037,105.6867,41135.0
2022-10-03 10:20:00,118.0,118.92,117.98,118.54,46254.0,105.5615,106.3845,105.5436,106.0446,46254.0
2022-10-03 10:30:00,118.63,118.95,118.42,118.71,100716.0,106.1251,106.4113,105.9372,106.1966,100716.0
2022-10-03 10:40:00,118.68,118.96,118.22,118.93,58395.0,106.1698,106.4203,105.7583,106.3935,58395.0
2022-10-03 10:50:00,118.96,119.59,118.89,119.29,57516.0,106.4203,106.9839,106.3577,106.7155,57516.0
2022-10-03 11:00:00,119.27,119.45,118.93,119.37,33720.0,106.6976,106.8586,106.3935,106.7871,33720.0
2022-10-03 11:10:00,119.38,119.7,119.28,119.58,79521.0,106.796,107.0823,106.7066,106.9749,79521.0
2022-10-03 11:20:00,119.6,119.67,119.02,119.05,45172.0,106.9928,107.0555,106.474,106.5008,45172.0
2022-10-03 11:30:00,119.01,119.2,118.88,119.06,54099.0,106.465,106.635,106.3487,106.5098,54099.0
2022-10-03 11:40:00,119.15,119.51,119.08,119.22,36418.0,106.5903,106.9123,106.5276,106.6529,36418.0
2022-10-03 11:50:00,119.27,119.28,118.72,118.89,20011.0,106.6976,106.7066,106.2056,106.3577,20011.0
2022-10-03 12:00:00,118.82,119.12,118.7,118.95,14161.0,106.2951,106.5634,106.1877,106.4113,14161.0
2022-10-03 12:10:00,118.97,118.97,118.52,118.61,21369.0,106.4292,106.4292,106.0267,106.1072,21369.0
2022-10-03 12:20:00,118.65,118.79,118.16,118.36,23131.0,106.143,106.2682,105.7046,105.8835,23131.0
2022-10-03 12:30:00,118.34,118.46,118.21,118.43,11570.0,105.8656,105.973,105.7494,105.9462,11570.0
2022-10-03 12:40:00,118.43,118.57,118.23,118.37,29580.0,105.9462,106.0714,105.7672,105.8925,29580.0
2022-10-03 12:50:00,118.41,118.68,118.33,118.68,16376.0,105.9283,106.1698,105.8567,106.1698,16376.0
2022-10-03 13:00:00,118.68,118.8,118.59,118.75,20830.0,106.1698,106.2772,106.0893,106.2324,20830.0
2022-10-03 13:10:00,118.72,118.82,118.56,118.64,38964.0,106.2056,106.2951,106.0625,106.134,38964.0
2022-10-03 13:20:00,118.64,118.98,118.64,118.66,27059.0,106.134,106.4382,106.134,106.1519,27059.0
2022-10-03 13:30:00,118.63,118.91,118.54,118.58,22490.0,106.1251,106.3756,106.0446,106.0804,22490.0
2022-10-03 13:40:00,118.57,118.85,118.47,118.8,35200.0,106.0714,106.3219,105.9819,106.2772,35200.0
2022-10-03 13:50:00,118.76,118.96,118.69,118.86,31294.0,106.2414,106.4203,106.1788,106.3308,31294.0
2022-10-03 14:00:00,118.81,119.15,118.78,119.07,29467.0,106.2861,106.5903,106.2593,106.5187,29467.0
2022-10-03 14:10:00,119.05,119.13,118.96,119.02,23543.0,106.5008,106.5724,106.4203,106.474,23543.0
2022-10-03 14:20:00,119.01,119.53,118.93,119.46,39534.0,106.465,106.9302,106.3935,106.8676,39534.0
2022-10-03 14:30:00,119.46,119.6,119.33,119.6,34203.0,106.8676,106.9928,106.7513,106.9928,34203.0
2022-10-03 14:40:00,119.59,119.73,119.44,119.67,27008.0,106.9839,107.1091,106.8497,107.0555,27008.0
2022-10-03 14:50:00,119.74,119.96,119.65,119.79,42171.0,107.1181,107.3149,107.0376,107.1628,42171.0
2022-10-03 15:00:00,119.81,120.13,119.75,120.07,41930.0,107.1807,107.467,107.127,107.4133,41930.0
2022-10-03 15:10:00,120.11,120.28,120.03,120.27,59174.0,107.4491,107.6012,107.3775,107.5922,59174.0
2022-10-03 15:20:00,120.26,120.69,120.25,120.49,56697.0,107.5833,107.9679,107.5743,107.789,56697.0
2022-10-03 15:30:00,120.48,120.54,120.2,120.24,78408.0,107.7801,107.8337,107.5296,107.5654,78408.0
2022-10-03 15:40:00,120.22,120.58,120.18,120.29,131762.0,107.5475,107.8695,107.5117,107.6101,131762.0
2022-10-03 15:50:00,120.29,120.42,119.63,119.83,371255.0,107.6101,107.7264,107.0197,107.1986,371255.0
2022-10-04 09:30:00,123.04,123.14,121.47,122.44,114315.0,110.0702,110.1597,108.6657,109.5335,114315.0
2022-10-04 09:40:00,122.35,123.0,121.72,122.84,44546.0,109.453,110.0344,108.8894,109.8913,44546.0
2022-10-04 09:50:00,122.75,123.25,122.52,122.59,49068.0,109.8108,110.2581,109.605,109.6677,49068.0
2022-10-04 10:00:00,122.6,123.08,122.43,122.87,31081.0,109.6766,110.106,109.5245,109.9181,31081.0
2022-10-04 10:10:00,122.9,123.28,122.63,123.03,43658.0,109.945,110.2849,109.7034,110.0613,43658.0
2022-10-04 10:20:00,123.03,123.32,122.79,123.13,32230.0,110.0613,110.3207,109.8466,110.1507,32230.0
2022-10-04 10:30:00,123.14,123.64,123.12,123.23,46806.0,110.1597,110.607,110.1418,110.2402,46806.0
2022-10-04 10:40:00,123.25,124.14,122.53,124.07,76973.0,110.2581,111.0543,109.614,110.9916,76973.0
2022-10-04 10:50:00,124.11,125.06,123.98,124.97,97622.0,111.0274,111.8773,110.9111,111.7968,97622.0
2022-10-04 11:00:00,124.94,124.97,124.56,124.77,75607.0,111.7699,111.7968,111.43,111.6179,75607.0
2022-10-04 11:10:00,124.78,124.93,124.57,124.82,63707.0,111.6268,111.761,111.4389,111.6626,63707.0
2022-10-04 11:20:00,124.82,124.84,124.45,124.47,51505.0,111.6626,111.6805,111.3316,111.3495,51505.0
2022-10-04 11:30:00,124.42,124.59,124.07,124.23,62128.0,111.3048,111.4568,110.9916,111.1348,62128.0
2022-10-04 11:40:00,124.25,124.81,124.25,124.51,36009.0,111.1527,111.6536,111.1527,111.3853,36009.0
2022-10-04 11:50:00,124.5,124.66,124.34,124.42,33106.0,111.3763,111.5195,111.2332,111.3048,33106.0
2022-10-04 12:00:00,124.39,124.72,124.33,124.7,34789.0,111.2779,111.5731,111.2242,111.5552,34789.0
2022-10-04 12:10:00,124.69,124.98,124.46,124.49,32509.0,111.5463,111.8057,111.3405,111.3674,32509.0
2022-10-04 12:20:00,124.5,124.53,124.26,124.37,34794.0,111.3763,111.4032,111.1616,111.26,34794.0
2022-10-04 12:30:00,124.29,124.57,124.24,124.4,21472.0,111.1885,111.4389,111.1437,111.2869,21472.0
2022-10-04 12:40:00,124.31,124.49,124.02,124.02,20618.0,111.2063,111.3674,110.9469,110.9469,20618.0
2022-10-04 12:50:00,124.02,124.02,123.69,123.88,19145.0,110.9469,110.9469,110.6517,110.8217,19145.0
2022-10-04 13:00:00,123.88,124.54,123.88,124.5,26555.0,110.8217,111.4121,110.8217,111.3763,26555.0
2022-10-04 13:10:00,124.52,124.68,123.87,123.87,26099.0,111.3942,111.5373,110.8127,110.8127,26099.0
2022-10-04 13:20:00,123.86,124.67,123.84,124.67,34670.0,110.8038,111.5284,110.7859,111.5284,34670.0
2022-10-04 13:30:00,124.68,124.86,124.38,124.49,14028.0,111.5373,111.6984,111.269,111.3674,14028.0
2022-10-04 13:40:00,124.48,124.66,124.37,124.61,25647.0,111.3584,111.5195,111.26,111.4747,25647.0
2022-10-04 13:50:00,124.61,124.83,124.44,124.8,50024.0,111.4747,111.6715,111.3226,111.6447,50024.0
2022-10-04 14:00:00,124.81,125.19,124.79,124.95,40425.0,111.6536,111.9936,111.6357,111.7789,40425.0
2022-10-04 14:10:00,124.95,124.98,124.76,124.8,47824.0,111.7789,111.8057,111.6089,111.6447,47824.0
2022-10-04 14:20:00,124.79,125.12,124.65,124.66,44056.0,111.6357,111.931,111.5105,111.5195,44056.0
2022-10-04 14:30:00,124.67,124.96,124.49,124.75,28197.0,111.5284,111.7878,111.3674,111.6,28197.0
2022-10-04 14:40:00,124.76,124.92,124.66,124.87,20593.0,111.6089,111.752,111.5195,111.7073,20593.0
2022-10-04 14:50:00,124.85,125.03,124.8,124.86,33639.0,111.6894,111.8504,111.6447,111.6984,33639.0
2022-10-04 15:00:00,124.86,124.96,124.56,124.57,20285.0,111.6984,111.7878,111.43,111.4389,20285.0
2022-10-04 15:10:00,124.57,124.62,124.27,124.33,39098.0,111.4389,111.4837,111.1706,111.2242,39098.0
2022-10-04 15:20:00,124.32,124.46,124.12,124.38,45978.0,111.2153,111.3405,111.0364,111.269,45978.0
2022-10-04 15:30:00,124.36,124.9,124.07,124.87,42176.0,111.2511,111.7342,110.9916,111.7073,42176.0
2022-10-04 15:40:00,124.85,125.16,124.77,125.05,73982.0,111.6894,111.9667,111.6179,111.8683,73982.0
2022-10-04 15:50:00,125.06,125.38,124.94,125.15,206281.0,111.8773,112.1636,111.7699,111.9578,206281.0
2022-10-05 09:30:00,125.07,126.75,125.07,125.41,116479.0,111.8862,113.3891,111.8862,112.1904,116479.0
2022-10-05 09:40:00,125.32,126.7,125.32,126.38,42799.0,112.1099,113.3444,112.1099,113.0581,42799.0
2022-10-05 09:50:00,126.39,126.67,125.79,125.98,41033.0,113.0671,113.3176,112.5303,112.7003,41033.0
2022-10-05 10:00:00,125.78,125.89,123.18,123.23,55934.0,112.5214,112.6198,110.1955,110.2402,55934.0
2022-10-05 10:10:00,123.22,124.54,123.14,124.12,102242.0,110.2312,111.4121,110.1597,111.0364,102242.0
2022-10-05 10:20:00,124.09,124.7,124.09,124.63,60898.0,111.0095,111.5552,111.0095,111.4926,60898.0
2022-10-05 10:30:00,124.69,125.46,124.6,125.18,78110.0,111.5463,112.2351,111.4658,111.9846,78110.0
2022-10-05 10:40:00,125.15,125.91,125.03,125.65,88943.0,111.9578,112.6377,111.8504,112.4051,88943.0
2022-10-05 10:50:00,125.64,126.36,125.58,126.19,48131.0,112.3961,113.0403,112.3425,112.8882,48131.0
2022-10-05 11:00:00,126.28,126.65,125.97,125.97,35740.0,112.9687,113.2997,112.6914,112.6914,35740.0
2022-10-05 11:10:00,125.98,126.34,125.58,125.94,34598.0,112.7003,113.0224,112.3425,112.6645,34598.0
2022-10-05 11:20:00,125.93,126.03,125.56,125.8,33774.0,112.6556,112.745,112.3246,112.5393,33774.0
2022-10-05 11:30:00,125.8,126.16,125.48,126.16,47843.0,112.5393,112.8613,112.253,112.8613,47843.0
2022-10-05 11:40:00,126.14,126.27,125.8,125.93,85507.0,112.8434,112.9597,112.5393,112.6556,85507.0
2022-10-05 11:50:00,125.89,126.0,125.49,125.61,61883.0,112.6198,112.7182,112.262,112.3693,61883.0
2022-10-05 12:00:00,125.68,125.74,125.28,125.47,30548.0,112.4319,112.4856,112.0741,112.2441,30548.0
2022-10-05 12:10:00,125.48,126.05,125.45,125.99,39586.0,112.253,112.7629,112.2262,112.7093,39586.0
2022-10-05 12:20:00,125.97,126.34,125.8,125.95,29418.0,112.6914,113.0224,112.5393,112.6735,29418.0
2022-10-05 12:30:00,125.88,126.57,125.82,126.5,39728.0,112.6109,113.2281,112.5572,113.1655,39728.0
2022-10-05 12:40:00,126.52,126.53,125.85,126.41,62694.0,113.1834,113.1923,112.584,113.085,62694.0
2022-10-05 12:50:00,126.4,127.11,126.4,126.6,52888.0,113.076,113.7112,113.076,113.255,52888.0
2022-10-05 13:00:00,126.6,126.88,126.43,126.66,77611.0,113.255,113.5054,113.1029,113.3086,77611.0
2022-10-05 13:10:00,126.67,127.09,126.6,127.01,45248.0,113.3176,113.6933,113.255,113.6217,45248.0
2022-10-05 13:20:00,127.04,127.36,126.78,127.23,44390.0,113.6486,113.9348,113.416,113.8185,44390.0
2022-10-05 13:30:00,127.18,127.37,127.01,127.27,32054.0,113.7738,113.9438,113.6217,113.8543,32054.0
2022-10-05 13:40:00,127.31,127.35,126.96,127.03,38659.0,113.8901,113.9259,113.577,113.6396,38659.0
2022-10-05 13:50:00,127.03,127.1,126.76,126.82,27737.0,113.6396,113.7022,113.3981,113.4518,27737.0
2022-10-05 14:00:00,126.83,126.95,126.6,126.65,23059.0,113.4607,113.5681,113.255,113.2997,23059.0
2022-10-05 14:10:00,126.63,126.86,126.6,126.69,28000.0,113.2818,113.4875,113.255,113.3355,28000.0
2022-10-05 14:20:00,126.66,126.66,126.23,126.45,26189.0,113.3086,113.3086,112.924,113.1208,26189.0
2022-10-05 14:30:00,126.47,126.54,126.21,126.45,25191.0,113.1387,113.2013,112.9061,113.1208,25191.0
2022-10-05 14:40:00,126.45,126.69,126.3,126.48,50786.0,113.1208,113.3355,112.9866,113.1476,50786.0
2022-10-05 14:50:00,126.49,126.83,126.46,126.78,24954.0,113.1565,113.4607,113.1297,113.416,24954.0
2022-10-05 15:00:00,126.8,127.09,126.76,127.0,59327.0,113.4339,113.6933,113.3981,113.6128,59327.0
2022-10-05 15:10:00,126.97,127.35,126.94,127.29,43122.0,113.586,113.9259,113.5591,113.8722,43122.0
2022-10-05 15:20:00,127.28,127.29,126.87,127.04,35880.0,113.8633,113.8722,113.4965,113.6486,35880.0
2022-10-05 15:30:00,127.03,127.09,126.7,127.03,78190.0,113.6396,113.6933,113.3444,113.6396,78190.0
2022-10-05 15:40:00,127.02,127.14,126.78,126.86,84327.0,113.6307,113.738,113.416,113.4875,84327.0
2022-10-05 15:50:00,126.86,126.88,125.88,126.11,339769.0,113.4875,113.5054,112.6109,112.8166,339769.0
2022-10-06 09:30:00,124.8,126.04,124.66,125.84,152499.0,111.6447,112.754,111.5195,112.5751,152499.0
2022-10-06 09:40:00,125.86,127.0,125.85,126.79,52209.0,112.593,113.6128,112.584,113.4249,52209.0
2022-10-06 09:50:00,126.81,127.67,126.68,127.59,55364.0,113.4428,114.2122,113.3265,114.1406,55364.0
2022-10-06 10:00:00,127.58,127.68,126.27,127.01,104941.0,114.1317,114.2211,112.9597,113.6217,104941.0
2022-10-06 10:10:00,126.96,127.06,126.43,126.75,76759.0,113.577,113.6665,113.1029,113.3891,76759.0
2022-10-06 10:20:00,126.86,127.37,126.63,127.0,39204.0,113.4875,113.9438,113.2818,113.6128,39204.0
2022-10-06 10:30:00,126.98,127.18,126.7,126.97,113306.0,113.5949,113.7738,113.3444,113.586,113306.0
2022-10-06 10:40:00,126.97,128.21,126.97,128.2,53330.0,113.586,114.6952,113.586,114.6863,53330.0
2022-10-06 10:50:00,128.2,128.22,127.51,127.78,58736.0,114.6863,114.7042,114.069,114.3106,58736.0
2022-10-06 11:00:00,127.76,127.8,127.31,127.66,64683.0,114.2927,114.3285,113.8901,114.2032,64683.0
2022-10-06 11:10:00,127.65,127.84,127.33,127.81,28280.0,114.1943,114.3642,113.908,114.3374,28280.0
2022-10-06 11:20:00,127.84,128.08,127.62,127.78,28472.0,114.3642,114.5789,114.1674,114.3106,28472.0
2022-10-06 11:30:00,127.74,128.08,127.53,127.53,46019.0,114.2748,114.5789,114.0869,114.0869,46019.0
2022-10-06 11:40:00,127.51,127.51,126.98,127.29,323998.0,114.069,114.069,113.5949,113.8722,323998.0
2022-10-06 11:50:00,127.29,127.62,126.56,126.66,201250.0,113.8722,114.1674,113.2192,113.3086,201250.0
2022-10-06 12:00:00,126.63,126.82,126.51,126.77,61087.0,113.2818,113.4518,113.1744,113.407,61087.0
2022-10-06 12:10:00,126.77,127.05,126.68,126.71,65705.0,113.407,113.6575,113.3265,113.3534,65705.0
2022-10-06 12:20:00,126.74,127.35,126.55,127.3,38093.0,113.3802,113.9259,113.2102,113.8812,38093.0
2022-10-06 12:30:00,127.34,127.66,127.19,127.37,45723.0,113.9169,114.2032,113.7828,113.9438,45723.0
2022-10-06 12:40:00,127.36,127.6,127.31,127.52,54143.0,113.9348,114.1495,113.8901,114.078,54143.0
2022-10-06 12:50:00,127.5,127.61,127.38,127.57,72757.0,114.0601,114.1585,113.9527,114.1227,72757.0
2022-10-06 13:00:00,127.56,127.87,127.48,127.69,64569.0,114.1138,114.3911,114.0422,114.2301,64569.0
2022-10-06 13:10:00,127.72,127.83,127.61,127.61,46245.0,114.2569,114.3553,114.1585,114.1585,46245.0
2022-10-06 13:20:00,127.64,127.84,127.51,127.81,68036.0,114.1853,114.3642,114.069,114.3374,68036.0
2022-10-06 13:30:00,127.81,127.86,127.64,127.76,61204.0,114.3374,114.3821,114.1853,114.2927,61204.0
2022-10-06 13:40:00,127.76,128.08,127.76,128.03,50321.0,114.2927,114.5789,114.2927,114.5342,50321.0
2022-10-06 13:50:00,128.03,128.28,128.02,128.02,52362.0,114.5342,114.7579,114.5253,114.5253,52362.0
2022-10-06 14:00:00,128.02,128.19,127.91,128.12,41974.0,114.5253,114.6774,114.4269,114.6147,41974.0
2022-10-06 14:10:00,128.1,128.5,127.99,128.01,39585.0,114.5968,114.9547,114.4984,114.5163,39585.0
2022-10-06 14:20:00,128.05,128.11,127.7,127.79,46787.0,114.5521,114.6058,114.239,114.3195,46787.0
2022-10-06 14:30:00,127.76,128.07,127.72,127.83,92522.0,114.2927,114.57,114.2569,114.3553,92522.0
2022-10-06 14:40:00,127.83,128.02,127.32,127.35,79357.0,114.3553,114.5253,113.8991,113.9259,79357.0
2022-10-06 14:50:00,127.32,127.47,127.02,127.37,202639.0,113.8991,114.0332,113.6307,113.9438,202639.0
2022-10-06 15:00:00,127.35,127.62,127.29,127.54,46841.0,113.9259,114.1674,113.8722,114.0959,46841.0
2022-10-06 15:10:00,127.55,127.68,127.4,127.44,71125.0,114.1048,114.2211,113.9706,114.0064,71125.0
2022-10-06 15:20:00,127.41,127.81,127.32,127.81,79070.0,113.9796,114.3374,113.8991,114.3374,79070.0
2022-10-06 15:30:00,127.81,127.93,127.5,127.83,90587.0,114.3374,114.4448,114.0601,114.3553,90587.0
2022-10-06 15:40:00,127.79,127.97,127.56,127.76,109541.0,114.3195,114.4805,114.1138,114.2927,109541.0
2022-10-06 15:50:00,127.87,127.94,127.41,127.59,362897.0,114.3911,114.4537,113.9796,114.1406,362897.0
2022-10-07 09:30:00,128.07,129.68,127.59,129.22,132776.0,114.57,116.0103,114.1406,115.5988,132776.0
2022-10-07 09:40:00,129.29,129.54,128.43,128.55,110348.0,115.6614,115.885,114.8921,114.9994,110348.0
2022-10-07 09:50:00,128.54,129.21,128.2,128.25,57014.0,114.9905,115.5898,114.6863,114.731,57014.0
2022-10-07 10:00:00,128.2,128.35,126.76,127.28,93126.0,114.6863,114.8205,113.3981,113.8633,93126.0
2022-10-07 10:10:00,127.19,128.09,126.76,128.05,119360.0,113.7828,114.5879,113.3981,114.5521,119360.0
2022-10-07 10:20:00,128.09,128.91,127.92,128.74,53405.0,114.5879,115.3215,114.4358,115.1694,53405.0
2022-10-07 10:30:00,128.79,128.93,128.54,128.72,42513.0,115.2141,115.3393,114.9905,115.1515,42513.0
2022-10-07 10:40:00,128.72,129.92,128.72,129.79,51343.0,115.1515,116.225,115.1515,116.1087,51343.0
2022-10-07 10:50:00,129.71,130.13,129.63,129.94,82217.0,116.0371,116.4129,115.9656,116.2429,82217.0
2022-10-07 11:00:00,129.93,130.3,129.66,129.68,46872.0,116.2339,116.5649,115.9924,116.0103,46872.0
2022-10-07 11:10:00,129.64,129.93,129.58,129.58,26880.0,115.9745,116.2339,115.9208,115.9208,26880.0
2022-10-07 11:20:00,129.61,130.1,129.43,130.0,38904.0,115.9477,116.386,115.7866,116.2966,38904.0
2022-10-07 11:30:00,130.0,130.31,129.64,130.07,48300.0,116.2966,116.5739,115.9745,116.3592,48300.0
2022-10-07 11:40:00,130.07,130.32,129.55,129.56,47413.0,116.3592,116.5828,115.894,115.9029,47413.0
2022-10-07 11:50:00,129.52,129.83,129.41,129.46,28237.0,115.8672,116.1445,115.7687,115.8135,28237.0
2022-10-07 12:00:00,129.44,129.68,129.37,129.68,33300.0,115.7956,116.0103,115.733,116.0103,33300.0
2022-10-07 12:10:00,129.69,130.0,129.61,129.97,25361.0,116.0192,116.2966,115.9477,116.2697,25361.0
2022-10-07 12:20:00,129.96,129.96,129.34,129.39,25094.0,116.2608,116.2608,115.7061,115.7509,25094.0
2022-10-07 12:30:00,129.4,129.4,128.82,128.91,36432.0,115.7598,115.7598,115.2409,115.3215,36432.0
2022-10-07 12:40:00,128.92,128.94,128.33,128.37,24365.0,115.3304,115.3483,114.8026,114.8384,24365.0
2022-10-07 12:50:00,128.34,128.67,128.24,128.62,23461.0,114.8115,115.1068,114.7221,115.062,23461.0
2022-10-07 13:00:00,128.58,128.81,128.28,128.34,50895.0,115.0262,115.232,114.7579,114.8115,50895.0
2022-10-07 13:10:00,128.35,128.75,128.24,128.65,23968.0,114.8205,115.1783,114.7221,115.0889,23968.0
2022-10-07 13:20:00,128.67,129.14,128.65,129.0,22169.0,115.1068,115.5272,115.0889,115.402,22169.0
2022-10-07 13:30:00,129.04,129.4,128.94,129.34,23010.0,115.4378,115.7598,115.3483,115.7061,23010.0
2022-10-07 13:40:00,129.35,129.61,129.32,129.39,29686.0,115.7151,115.9477,115.6882,115.7509,29686.0
2022-10-07 13:50:00,129.39,129.51,129.1,129.22,15804.0,115.7509,115.8582,115.4914,115.5988,15804.0
2022-10-07 14:00:00,129.2,129.24,128.82,128.85,20363.0,115.5809,115.6167,115.2409,115.2678,20363.0
2022-10-07 14:10:00,128.84,128.88,128.62,128.68,28464.0,115.2588,115.2946,115.062,115.1157,28464.0
2022-10-07 14:20:00,128.71,128.77,128.49,128.61,15148.0,115.1425,115.1962,114.9457,115.0531,15148.0
2022-10-07 14:30:00,128.58,128.68,128.51,128.63,20855.0,115.0262,115.1157,114.9636,115.071,20855.0
2022-10-07 14:40:00,128.63,128.63,128.21,128.28,21818.0,115.071,115.071,114.6952,114.7579,21818.0
2022-10-07 14:50:00,128.3,128.57,128.1,128.2,42090.0,114.7758,115.0173,114.5968,114.6863,42090.0
2022-10-07 15:00:00,128.17,128.26,127.83,127.83,28577.0,114.6595,114.74,114.3553,114.3553,28577.0
2022-10-07 15:10:00,127.82,127.9,127.13,127.28,40262.0,114.3464,114.4179,113.7291,113.8633,40262.0
2022-10-07 15:20:00,127.27,127.35,126.46,126.6,52732.0,113.8543,113.9259,113.1297,113.255,52732.0
2022-10-07 15:30:00,126.62,127.14,126.28,127.14,76529.0,113.2728,113.738,112.9687,113.738,76529.0
2022-10-07 15:40:00,127.13,127.6,127.07,127.17,104317.0,113.7291,114.1495,113.6754,113.7649,104317.0
2022-10-07 15:50:00,127.19,127.65,127.19,127.54,314784.0,113.7828,114.1943,113.7828,114.0959,314784.0
2022-10-10 09:30:00,127.45,128.18,126.7,128.01,88384.0,114.0154,114.6684,113.3444,114.5163,88384.0
2022-10-10 09:40:00,128.05,129.25,127.97,128.69,55009.0,114.5521,115.6256,114.4805,115.1246,55009.0
2022-10-10 09:50:00,128.69,128.7,126.6,126.77,46994.0,115.1246,115.1336,113.255,113.407,46994.0
2022-10-10 10:00:00,126.72,127.08,125.92,126.15,76009.0,113.3623,113.6844,112.6466,112.8524,76009.0
2022-10-10 10:10:00,126.14,126.66,126.03,126.51,54320.0,112.8434,113.3086,112.745,113.1744,54320.0
2022-10-10 10:20:00,126.48,127.06,126.45,126.89,28832.0,113.1476,113.6665,113.1208,113.5144,28832.0
2022-10-10 10:30:00,126.87,126.87,125.44,125.48,36645.0,113.4965,113.4965,112.2172,112.253,36645.0
2022-10-10 10:40:00,125.53,125.85,125.15,125.23,16535.0,112.2977,112.584,111.9578,112.0294,16535.0
2022-10-10 10:50:00,125.22,125.26,124.12,124.53,58174.0,112.0204,112.0562,111.0364,111.4032,58174.0
2022-10-10 11:00:00,124.5,124.5,123.65,123.75,41539.0,111.3763,111.3763,110.6159,110.7054,41539.0
2022-10-10 11:10:00,123.7,124.56,123.63,124.56,20156.0,110.6606,111.43,110.598,111.43,20156.0
2022-10-10 11:20:00,124.5,125.0,124.08,124.08,46461.0,111.3763,111.8236,111.0006,111.0006,46461.0
2022-10-10 11:30:00,124.04,124.29,123.66,123.97,85546.0,110.9648,111.1885,110.6249,110.9022,85546.0
2022-10-10 11:40:00,123.99,124.46,123.95,124.43,19836.0,110.9201,111.3405,110.8843,111.3137,19836.0
2022-10-10 11:50:00,124.49,124.96,124.36,124.83,11681.0,111.3674,111.7878,111.2511,111.6715,11681.0
2022-10-10 12:00:00,124.8,125.25,124.8,124.96,25449.0,111.6447,112.0473,111.6447,111.7878,25449.0
2022-10-10 12:10:00,124.89,125.01,124.72,124.9,10573.0,111.7252,111.8326,111.5731,111.7342,10573.0
2022-10-10 12:20:00,124.89,124.91,124.35,124.53,21918.0,111.7252,111.7431,111.2421,111.4032,21918.0
2022-10-10 12:30:00,124.51,124.73,124.33,124.69,21572.0,111.3853,111.5821,111.2242,111.5463,21572.0
2022-10-10 12:40:00,124.71,124.96,124.68,124.96,11149.0,111.5642,111.7878,111.5373,111.7878,11149.0
2022-10-10 12:50:00,124.93,125.06,124.79,124.88,10891.0,111.761,111.8773,111.6357,111.7163,10891.0
2022-10-10 13:00:00,124.86,124.86,124.34,124.43,12951.0,111.6984,111.6984,111.2332,111.3137,12951.0
2022-10-10 13:10:00,124.43,124.76,124.28,124.52,19811.0,111.3137,111.6089,111.1795,111.3942,19811.0
2022-10-10 13:20:00,124.55,124.7,124.32,124.46,13965.0,111.421,111.5552,111.2153,111.3405,13965.0
2022-10-10 13:30:00,124.46,125.07,124.45,125.03,13637.0,111.3405,111.8862,111.3316,111.8504,13637.0
2022-10-10 13:40:00,125.08,125.91,125.06,125.79,17254.0,111.8952,112.6377,111.8773,112.5303,17254.0
2022-10-10 13:50:00,125.81,125.99,125.65,125.66,16050.0,112.5482,112.7093,112.4051,112.414,16050.0
2022-10-10 14:00:00,125.73,125.73,124.95,124.97,16446.0,112.4767,112.4767,111.7789,111.7968,16446.0
2022-10-10 14:10:00,124.96,124.96,124.41,124.54,9377.0,111.7878,111.7878,111.2958,111.4121,9377.0
2022-10-10 14:20:00,124.5,124.54,123.9,123.94,25656.0,111.3763,111.4121,110.8396,110.8753,25656.0
2022-10-10 14:30:00,123.93,124.08,123.73,123.73,36576.0,110.8664,111.0006,110.6875,110.6875,36576.0
2022-10-10 14:40:00,123.76,123.91,123.35,123.57,43117.0,110.7143,110.8485,110.3475,110.5443,43117.0
2022-10-10 14:50:00,123.57,123.95,123.55,123.76,26251.0,110.5443,110.8843,110.5265,110.7143,26251.0
2022-10-10 15:00:00,123.77,124.0,123.58,123.76,31891.0,110.7233,110.929,110.5533,110.7143,31891.0
2022-10-10 15:10:00,123.76,124.01,123.64,123.91,32874.0,110.7143,110.938,110.607,110.8485,32874.0
2022-10-10 15:20:00,123.92,124.05,123.54,123.65,22314.0,110.8575,110.9738,110.5175,110.6159,22314.0
2022-10-10 15:30:00,123.72,124.05,123.51,124.04,32877.0,110.6785,110.9738,110.4907,110.9648,32877.0
2022-10-10 15:40:00,124.1,124.39,123.91,124.39,49019.0,111.0185,111.2779,110.8485,111.2779,49019.0
2022-10-10 15:50:00,124.44,124.46,123.7,123.72,176489.0,111.3226,111.3405,110.6606,110.6785,176489.0
2022-10-11 09:30:00,121.28,121.85,120.57,121.74,102269.0,108.4957,109.0057,107.8606,108.9073,102269.0
2022-10-11 09:40:00,121.75,123.1,121.72,122.73,30854.0,108.9162,110.1239,108.8894,109.7929,30854.0
2022-10-11 09:50:00,122.87,123.12,121.54,121.78,22354.0,109.9181,110.1418,108.7283,108.943,22354.0
2022-10-11 10:00:00,121.78,121.8,120.62,120.98,50365.0,108.943,108.9609,107.9053,108.2274,50365.0
2022-10-11 10:10:00,120.95,121.4,120.89,121.12,22371.0,108.2005,108.6031,108.1469,108.3526,22371.0
2022-10-11 10:20:00,121.08,121.49,120.96,121.03,26550.0,108.3168,108.6836,108.2095,108.2721,26550.0
2022-10-11 10:30:00,121.01,121.94,120.67,121.87,22768.0,108.2542,109.0862,107.95,109.0235,22768.0
2022-10-11 10:40:00,121.85,122.35,121.8,122.13,50358.0,109.0057,109.453,108.9609,109.2561,50358.0
2022-10-11 10:50:00,122.24,122.39,121.82,121.82,44219.0,109.3545,109.4887,108.9788,108.9788,44219.0
2022-10-11 11:00:00,121.81,122.73,121.76,122.44,51711.0,108.9699,109.7929,108.9251,109.5335,51711.0
2022-10-11 11:10:00,122.46,123.14,122.32,123.0,16265.0,109.5514,110.1597,109.4261,110.0344,16265.0
2022-10-11 11:20:00,122.98,123.2,122.82,123.14,32428.0,110.0165,110.2134,109.8734,110.1597,32428.0
2022-10-11 11:30:00,123.19,123.84,123.18,123.59,34511.0,110.2044,110.7859,110.1955,110.5622,34511.0
2022-10-11 11:40:00,123.6,123.85,123.2,123.7,48061.0,110.5712,110.7948,110.2134,110.6606,48061.0
2022-10-11 11:50:00,123.7,123.88,123.39,123.8,25794.0,110.6606,110.8217,110.3833,110.7501,25794.0
2022-10-11 12:00:00,123.82,124.04,123.61,123.77,25423.0,110.768,110.9648,110.5801,110.7233,25423.0
2022-10-11 12:10:00,123.78,124.27,123.61,124.27,19377.0,110.7322,111.1706,110.5801,111.1706,19377.0
2022-10-11 12:20:00,124.31,124.95,124.31,124.74,47963.0,111.2063,111.7789,111.2063,111.591,47963.0
2022-10-11 12:30:00,124.74,125.07,124.58,124.8,39053.0,111.591,111.8862,111.4479,111.6447,39053.0
2022-10-11 12:40:00,124.77,125.33,124.74,125.09,37300.0,111.6179,112.1188,111.591,111.9041,37300.0
2022-10-11 12:50:00,125.08,125.14,124.86,124.91,16925.0,111.8952,111.9489,111.6984,111.7431,16925.0
2022-10-11 13:00:00,124.94,125.05,124.67,124.75,25437.0,111.7699,111.8683,111.5284,111.6,25437.0
2022-10-11 13:10:00,124.67,124.78,124.41,124.6,20411.0,111.5284,111.6268,111.2958,111.4658,20411.0
2022-10-11 13:20:00,124.56,124.84,124.54,124.71,16061.0,111.43,111.6805,111.4121,111.5642,16061.0
2022-10-11 13:30:00,124.73,124.81,124.54,124.66,17757.0,111.5821,111.6536,111.4121,111.5195,17757.0
2022-10-11 13:40:00,124.62,124.82,124.57,124.66,18083.0,111.4837,111.6626,111.4389,111.5195,18083.0
2022-10-11 13:50:00,124.65,124.77,124.48,124.69,19599.0,111.5105,111.6179,111.3584,111.5463,19599.0
2022-10-11 14:00:00,124.67,124.69,124.31,124.37,21773.0,111.5284,111.5463,111.2063,111.26,21773.0
2022-10-11 14:10:00,124.36,124.37,123.99,123.99,20365.0,111.2511,111.26,110.9201,110.9201,20365.0
2022-10-11 14:20:00,123.96,124.19,123.93,124.08,23642.0,110.8932,111.099,110.8664,111.0006,23642.0
2022-10-11 14:30:00,124.1,124.3,124.03,124.22,16133.0,111.0185,111.1974,110.9559,111.1258,16133.0
2022-10-11 14:40:00,124.23,124.26,123.25,123.28,23615.0,111.1348,111.1616,110.2581,110.2849,23615.0
2022-10-11 14:50:00,123.25,123.3,122.48,122.52,25205.0,110.2581,110.3028,109.5692,109.605,25205.0
2022-10-11 15:00:00,122.51,122.63,122.24,122.36,34503.0,109.5961,109.7034,109.3545,109.4619,34503.0
2022-10-11 15:10:00,122.42,122.42,121.98,122.19,33187.0,109.5156,109.5156,109.122,109.3098,33187.0
2022-10-11 15:20:00,122.16,122.67,122.05,122.65,49686.0,109.283,109.7392,109.1846,109.7213,49686.0
2022-10-11 15:30:00,122.65,122.84,122.17,122.79,42776.0,109.7213,109.8913,109.2919,109.8466,42776.0
2022-10-11 15:40:00,122.76,123.08,122.6,123.08,79112.0,109.8197,110.106,109.6766,110.106,79112.0
2022-10-11 15:50:00,123.1,123.1,122.38,122.78,205444.0,110.1239,110.1239,109.4798,109.8376,205444.0
2022-10-12 09:30:00,121.7,122.66,121.19,122.35,52416.0,108.8715,109.7303,108.4152,109.453,52416.0
2022-10-12 09:40:00,122.32,122.37,121.02,121.16,15919.0,109.4261,109.4708,108.2631,108.3884,15919.0
2022-10-12 09:50:00,121.09,121.85,120.63,121.69,18219.0,108.3258,109.0057,107.9143,108.8625,18219.0
2022-10-12 10:00:00,121.68,121.96,121.06,121.19,13261.0,108.8536,109.1041,108.2989,108.4152,13261.0
2022-10-12 10:10:00,121.12,121.27,120.69,120.88,11122.0,108.3526,108.4868,107.9679,108.1379,11122.0
2022-10-12 10:20:00,120.83,120.96,120.2,120.78,29075.0,108.0932,108.2095,107.5296,108.0484,29075.0
2022-10-12 10:30:00,120.74,121.43,120.64,121.18,27330.0,108.0127,108.6299,107.9232,108.4063,27330.0
2022-10-12 10:40:00,121.2,121.6,120.94,121.38,52924.0,108.4242,108.782,108.1916,108.5852,52924.0
2022-10-12 10:50:00,121.33,121.82,121.13,121.69,16811.0,108.5405,108.9788,108.3616,108.8625,16811.0
2022-10-12 11:00:00,121.7,122.03,121.6,122.0,69241.0,108.8715,109.1667,108.782,109.1398,69241.0
2022-10-12 11:10:00,122.05,122.92,121.85,122.91,84429.0,109.1846,109.9629,109.0057,109.9539,84429.0
2022-10-12 11:20:00,122.89,123.19,122.74,122.86,106395.0,109.936,110.2044,109.8018,109.9092,106395.0
2022-10-12 11:30:00,122.89,123.13,122.26,122.98,49934.0,109.936,110.1507,109.3724,110.0165,49934.0
2022-10-12 11:40:00,122.99,123.75,122.96,123.5,50122.0,110.0255,110.7054,109.9987,110.4817,50122.0
2022-10-12 11:50:00,123.42,123.42,123.01,123.24,42101.0,110.4102,110.4102,110.0434,110.2491,42101.0
2022-10-12 12:00:00,123.32,123.43,122.99,123.04,30445.0,110.3207,110.4191,110.0255,110.0702,30445.0
2022-10-12 12:10:00,123.02,123.03,122.54,122.74,10087.0,110.0523,110.0613,109.6229,109.8018,10087.0
2022-10-12 12:20:00,122.78,123.09,122.74,123.07,18358.0,109.8376,110.1149,109.8018,110.0971,18358.0
2022-10-12 12:30:00,123.09,123.4,123.05,123.36,21759.0,110.1149,110.3923,110.0792,110.3565,21759.0
2022-10-12 12:40:00,123.35,123.41,122.84,123.41,16546.0,110.3475,110.4012,109.8913,110.4012,16546.0
2022-10-12 12:50:00,123.42,123.95,123.39,123.91,38199.0,110.4102,110.8843,110.3833,110.8485,38199.0
2022-10-12 13:00:00,123.92,124.15,123.83,124.11,25495.0,110.8575,111.0632,110.7769,111.0274,25495.0
2022-10-12 13:10:00,124.07,124.42,124.07,124.14,32739.0,110.9916,111.3048,110.9916,111.0543,32739.0
2022-10-12 13:20:00,124.15,124.5,124.14,124.41,39517.0,111.0632,111.3763,111.0543,111.2958,39517.0
2022-10-12 13:30:00,124.42,124.64,124.37,124.59,48513.0,111.3048,111.5016,111.26,111.4568,48513.0
2022-10-12 13:40:00,124.59,124.76,124.5,124.7,27144.0,111.4568,111.6089,111.3763,111.5552,27144.0
2022-10-12 13:50:00,124.7,124.71,124.04,124.11,17790.0,111.5552,111.5642,110.9648,111.0274,17790.0
2022-10-12 14:00:00,124.21,124.35,123.9,124.04,17846.0,111.1169,111.2421,110.8396,110.9648,17846.0
2022-10-12 14:10:00,124.02,124.29,123.83,124.18,20938.0,110.9469,111.1885,110.7769,111.09,20938.0
2022-10-12 14:20:00,124.23,124.26,123.93,124.21,16018.0,111.1348,111.1616,110.8664,111.1169,16018.0
2022-10-12 14:30:00,124.22,124.42,124.01,124.32,26471.0,111.1258,111.3048,110.938,111.2153,26471.0
2022-10-12 14:40:00,124.33,124.58,124.24,124.31,18966.0,111.2242,111.4479,111.1437,111.2063,18966.0
2022-10-12 14:50:00,124.32,124.32,123.68,123.83,14484.0,111.2153,111.2153,110.6428,110.7769,14484.0
2022-10-12 15:00:00,123.8,123.98,123.62,123.94,16401.0,110.7501,110.9111,110.5891,110.8753,16401.0
2022-10-12 15:10:00,123.96,124.06,123.68,123.85,38360.0,110.8932,110.9827,110.6428,110.7948,38360.0
2022-10-12 15:20:00,123.87,124.04,123.59,123.98,43469.0,110.8127,110.9648,110.5622,110.9111,43469.0
2022-10-12 15:30:00,123.98,124.36,123.93,124.19,42752.0,110.9111,111.2511,110.8664,111.099,42752.0
2022-10-12 15:40:00,124.21,124.25,123.89,123.89,72452.0,111.1169,111.1527,110.8306,110.8306,72452.0
2022-10-12 15:50:00,123.88,123.98,123.41,123.44,168997.0,110.8217,110.9111,110.4012,110.4281,168997.0
2022-10-13 09:30:00,121.52,123.51,121.52,122.17,52813.0,108.7104,110.4907,108.7104,109.2919,52813.0
2022-10-13 09:40:00,122.34,123.17,121.9,123.17,24175.0,109.444,110.1865,109.0504,110.1865,24175.0
2022-10-13 09:50:00,123.17,123.81,122.99,123.22,31376.0,110.1865,110.7591,110.0255,110.2312,31376.0
2022-10-13 10:00:00,123.3,123.61,122.73,123.41,15636.0,110.3028,110.5801,109.7929,110.4012,15636.0
2022-10-13 10:10:00,123.27,124.02,123.14,123.67,21003.0,110.276,110.9469,110.1597,110.6338,21003.0
2022-10-13 10:20:00,123.81,123.85,122.88,122.88,16750.0,110.7591,110.7948,109.9271,109.9271,16750.0
2022-10-13 10:30:00,122.93,123.88,122.93,123.88,23156.0,109.9718,110.8217,109.9718,110.8217,23156.0
2022-10-13 10:40:00,123.86,125.6,123.59,125.48,27232.0,110.8038,112.3604,110.5622,112.253,27232.0
2022-10-13 10:50:00,125.51,126.0,125.34,125.87,40105.0,112.2799,112.7182,112.1278,112.6019,40105.0
2022-10-13 11:00:00,125.81,126.62,125.6,126.53,66191.0,112.5482,113.2728,112.3604,113.1923,66191.0
2022-10-13 11:10:00,126.46,127.5,126.24,126.87,60847.0,113.1297,114.0601,112.9329,113.4965,60847.0
2022-10-13 11:20:00,126.91,127.72,126.34,126.84,66989.0,113.5323,114.2569,113.0224,113.4697,66989.0
2022-10-13 11:30:00,126.86,128.18,126.83,127.84,62602.0,113.4875,114.6684,113.4607,114.3642,62602.0
2022-10-13 11:40:00,127.87,128.32,127.36,127.47,59274.0,114.3911,114.7936,113.9348,114.0332,59274.0
2022-10-13 11:50:00,127.47,128.05,127.39,127.97,51840.0,114.0332,114.5521,113.9617,114.4805,51840.0
2022-10-13 12:00:00,127.86,128.13,127.41,127.53,39762.0,114.3821,114.6237,113.9796,114.0869,39762.0
2022-10-13 12:10:00,127.5,127.6,126.72,126.99,48961.0,114.0601,114.1495,113.3623,113.6038,48961.0
2022-10-13 12:20:00,126.91,127.04,126.38,126.67,27513.0,113.5323,113.6486,113.0581,113.3176,27513.0
2022-10-13 12:30:00,126.73,127.45,126.58,127.34,35922.0,113.3713,114.0154,113.2371,113.9169,35922.0
2022-10-13 12:40:00,127.32,128.05,127.32,127.92,39223.0,113.8991,114.5521,113.8991,114.4358,39223.0
2022-10-13 12:50:00,127.88,128.06,127.58,127.69,50122.0,114.4,114.5611,114.1317,114.2301,50122.0
2022-10-13 13:00:00,127.7,127.9,127.54,127.54,13957.0,114.239,114.4179,114.0959,114.0959,13957.0
2022-10-13 13:10:00,127.51,127.76,127.44,127.62,17499.0,114.069,114.2927,114.0064,114.1674,17499.0
2022-10-13 13:20:00,127.67,128.32,127.67,128.07,55901.0,114.2122,114.7936,114.2122,114.57,55901.0
2022-10-13 13:30:00,128.05,128.21,127.82,127.91,16350.0,114.5521,114.6952,114.3464,114.4269,16350.0
2022-10-13 13:40:00,127.97,128.04,127.66,127.69,13208.0,114.4805,114.5432,114.2032,114.2301,13208.0
2022-10-13 13:50:00,127.67,127.73,127.4,127.41,12618.0,114.2122,114.2658,113.9706,113.9796,12618.0
2022-10-13 14:00:00,127.32,127.32,126.91,126.93,20991.0,113.8991,113.8991,113.5323,113.5502,20991.0
2022-10-13 14:10:00,126.92,127.31,126.82,127.31,24242.0,113.5412,113.8901,113.4518,113.8901,24242.0
2022-10-13 14:20:00,127.32,127.41,127.19,127.22,29790.0,113.8991,113.9796,113.7828,113.8096,29790.0
2022-10-13 14:30:00,127.24,127.77,127.24,127.67,28782.0,113.8275,114.3016,113.8275,114.2122,28782.0
2022-10-13 14:40:00,127.64,127.79,127.62,127.67,19212.0,114.1853,114.3195,114.1674,114.2122,19212.0
2022-10-13 14:50:00,127.67,128.07,127.66,127.98,22251.0,114.2122,114.57,114.2032,114.4895,22251.0
2022-10-13 15:00:00,127.95,128.06,127.7,127.98,20570.0,114.4626,114.5611,114.239,114.4895,20570.0
2022-10-13 15:10:00,128.0,128.0,127.68,127.86,29537.0,114.5074,114.5074,114.2211,114.3821,29537.0
2022-10-13 15:20:00,127.88,127.9,127.63,127.69,29565.0,114.4,114.4179,114.1764,114.2301,29565.0
2022-10-13 15:30:00,127.71,127.84,127.19,127.58,60193.0,114.2479,114.3642,113.7828,114.1317,60193.0
2022-10-13 15:40:00,127.51,128.03,127.3,127.88,61963.0,114.069,114.5342,113.8812,114.4,61963.0
2022-10-13 15:50:00,127.83,128.05,127.3,127.37,230720.0,114.3553,114.5521,113.8812,113.9438,230720.0
2022-10-14 09:30:00,124.93,127.3,124.14,127.13,99986.0,112.4562,114.5896,111.7451,114.4365,99986.0
2022-10-14 09:40:00,127.0,127.08,124.3,124.36,49745.0,114.3195,114.3915,111.8891,111.9431,49745.0
2022-10-14 09:50:00,124.27,125.02,124.23,124.48,85561.0,111.8621,112.5372,111.8261,112.0511,85561.0
2022-10-14 10:00:00,124.48,124.7,123.35,123.87,43718.0,112.0511,112.2492,111.034,111.502,43718.0
2022-10-14 10:10:00,123.85,124.04,122.36,122.6,67848.0,111.484,111.6551,110.1428,110.3588,67848.0
2022-10-14 10:20:00,122.64,122.92,121.94,122.74,40974.0,110.3948,110.6469,109.7647,110.4849,40974.0
2022-10-14 10:30:00,122.75,123.14,122.63,122.89,40599.0,110.4939,110.8449,110.3858,110.6199,40599.0
2022-10-14 10:40:00,122.95,123.21,122.04,122.21,26937.0,110.6739,110.9079,109.8548,110.0078,26937.0
2022-10-14 10:50:00,122.25,122.74,122.11,122.72,25506.0,110.0438,110.4849,109.9178,110.4669,25506.0
2022-10-14 11:00:00,122.7,123.26,122.7,123.12,61135.0,110.4489,110.9529,110.4489,110.8269,61135.0
2022-10-14 11:10:00,123.12,123.18,122.83,122.9,31805.0,110.8269,110.8809,110.5659,110.6289,31805.0
2022-10-14 11:20:00,122.89,123.71,122.89,123.67,11743.0,110.6199,111.358,110.6199,111.322,11743.0
2022-10-14 11:30:00,123.65,123.65,123.28,123.54,48403.0,111.304,111.304,110.9709,111.205,48403.0
2022-10-14 11:40:00,123.52,123.63,122.9,123.05,43879.0,111.187,111.286,110.6289,110.7639,43879.0
2022-10-14 11:50:00,123.04,123.27,122.9,123.08,33194.0,110.7549,110.9619,110.6289,110.7909,33194.0
2022-10-14 12:00:00,123.01,123.63,122.98,123.02,36230.0,110.7279,111.286,110.7009,110.7369,36230.0
2022-10-14 12:10:00,122.88,122.98,122.62,122.78,10870.0,110.6109,110.7009,110.3768,110.5209,10870.0
2022-10-14 12:20:00,122.76,122.91,122.62,122.8,84095.0,110.5029,110.6379,110.3768,110.5389,84095.0
2022-10-14 12:30:00,122.79,123.01,122.73,122.89,74251.0,110.5299,110.7279,110.4759,110.6199,74251.0
2022-10-14 12:40:00,122.96,123.01,122.45,122.45,31500.0,110.6829,110.7279,110.2238,110.2238,31500.0
2022-10-14 12:50:00,122.47,122.5,122.1,122.22,22262.0,110.2418,110.2688,109.9088,110.0168,22262.0
2022-10-14 13:00:00,122.26,122.66,122.03,122.03,58885.0,110.0528,110.4128,109.8457,109.8457,58885.0
2022-10-14 13:10:00,122.05,122.19,121.67,121.78,19555.0,109.8638,109.9898,109.5217,109.6207,19555.0
2022-10-14 13:20:00,121.78,121.89,121.56,121.89,24331.0,109.6207,109.7197,109.4227,109.7197,24331.0
2022-10-14 13:30:00,121.9,122.16,121.62,121.69,69915.0,109.7287,109.9628,109.4767,109.5397,69915.0
2022-10-14 13:40:00,121.69,121.91,121.61,121.76,29880.0,109.5397,109.7377,109.4677,109.6027,29880.0
2022-10-14 13:50:00,121.7,121.94,121.46,121.93,22091.0,109.5487,109.7647,109.3327,109.7557,22091.0
2022-10-14 14:00:00,121.95,121.95,121.55,121.57,20606.0,109.7737,109.7737,109.4137,109.4317,20606.0
2022-10-14 14:10:00,121.49,121.52,121.12,121.17,21969.0,109.3597,109.3867,109.0266,109.0716,21969.0
2022-10-14 14:20:00,121.18,121.24,120.93,121.23,67557.0,109.0806,109.1346,108.8556,109.1256,67557.0
2022-10-14 14:30:00,121.21,121.37,121.13,121.14,24956.0,109.1076,109.2516,109.0356,109.0446,24956.0
2022-10-14 14:40:00,121.13,121.15,120.91,121.15,18780.0,109.0356,109.0536,108.8376,109.0536,18780.0
2022-10-14 14:50:00,121.12,121.15,120.94,121.03,20435.0,109.0266,109.0536,108.8646,108.9456,20435.0
2022-10-14 15:00:00,121.15,121.44,120.91,121.03,34150.0,109.0536,109.3147,108.8376,108.9456,34150.0
2022-10-14 15:10:00,120.98,121.12,120.68,120.89,35294.0,108.9006,109.0266,108.6305,108.8196,35294.0
2022-10-14 15:20:00,120.94,121.24,120.91,121.22,46979.0,108.8646,109.1346,108.8376,109.1166,46979.0
2022-10-14 15:30:00,121.19,121.85,120.98,121.35,74601.0,109.0896,109.6837,108.9006,109.2336,74601.0
2022-10-14 15:40:00,121.34,121.36,120.84,121.21,74890.0,109.2246,109.2426,108.7746,109.1076,74890.0
2022-10-14 15:50:00,121.15,121.3,120.5,120.61,249702.0,109.0536,109.1886,108.4685,108.5675,249702.0
2022-10-17 09:30:00,122.65,123.45,121.82,123.38,156203.0,110.4038,111.124,109.6567,111.061,156203.0
2022-10-17 09:40:00,123.43,123.93,123.09,123.37,87832.0,111.106,111.556,110.7999,111.052,87832.0
2022-10-17 09:50:00,123.26,123.45,121.91,122.03,39768.0,110.9529,111.124,109.7377,109.8457,39768.0
2022-10-17 10:00:00,122.02,122.6,121.98,122.11,97661.0,109.8367,110.3588,109.8007,109.9178,97661.0
2022-10-17 10:10:00,122.11,122.79,122.04,122.5,55589.0,109.9178,110.5299,109.8548,110.2688,55589.0
2022-10-17 10:20:00,122.55,122.95,122.28,122.57,44256.0,110.3138,110.6739,110.0708,110.3318,44256.0
2022-10-17 10:30:00,122.61,123.02,122.34,122.35,71164.0,110.3678,110.7369,110.1248,110.1338,71164.0
2022-10-17 10:40:00,122.37,122.38,121.38,121.45,36589.0,110.1518,110.1608,109.2606,109.3237,36589.0
2022-10-17 10:50:00,121.45,121.53,120.9,121.48,60515.0,109.3237,109.3957,108.8286,109.3507,60515.0
2022-10-17 11:00:00,121.51,121.88,121.51,121.58,65417.0,109.3777,109.7107,109.3777,109.4407,65417.0
2022-10-17 11:10:00,121.59,121.71,121.03,121.12,39860.0,109.4497,109.5577,108.9456,109.0266,39860.0
2022-10-17 11:20:00,121.03,121.4,120.99,121.28,55782.0,108.9456,109.2787,108.9096,109.1706,55782.0
2022-10-17 11:30:00,121.27,121.3,120.85,121.16,24978.0,109.1616,109.1886,108.7836,109.0626,24978.0
2022-10-17 11:40:00,121.19,121.38,121.09,121.36,11848.0,109.0896,109.2606,108.9996,109.2426,11848.0
2022-10-17 11:50:00,121.34,121.82,121.23,121.58,27366.0,109.2246,109.6567,109.1256,109.4407,27366.0
2022-10-17 12:00:00,121.56,121.94,121.39,121.94,33597.0,109.4227,109.7647,109.2697,109.7647,33597.0
2022-10-17 12:10:00,121.94,121.94,121.28,121.28,17256.0,109.7647,109.7647,109.1706,109.1706,17256.0
2022-10-17 12:20:00,121.2,121.67,121.18,121.62,25237.0,109.0986,109.5217,109.0806,109.4767,25237.0
2022-10-17 12:30:00,121.65,121.87,121.52,121.57,20860.0,109.5037,109.7017,109.3867,109.4317,20860.0
2022-10-17 12:40:00,121.59,121.67,121.18,121.61,15921.0,109.4497,109.5217,109.0806,109.4677,15921.0
2022-10-17 12:50:00,121.62,121.9,121.53,121.9,37326.0,109.4767,109.7287,109.3957,109.7287,37326.0
2022-10-17 13:00:00,121.85,121.97,121.49,121.81,17884.0,109.6837,109.7917,109.3597,109.6477,17884.0
2022-10-17 13:10:00,121.84,122.12,121.78,121.8,25060.0,109.6747,109.9268,109.6207,109.6387,25060.0
2022-10-17 13:20:00,121.77,122.18,121.77,121.89,17951.0,109.6117,109.9808,109.6117,109.7197,17951.0
2022-10-17 13:30:00,121.87,122.16,121.8,121.95,26249.0,109.7017,109.9628,109.6387,109.7737,26249.0
2022-10-17 13:40:00,121.93,122.14,121.9,122.06,36545.0,109.7557,109.9448,109.7287,109.8728,36545.0
2022-10-17 13:50:00,122.05,122.14,121.71,121.73,27989.0,109.8638,109.9448,109.5577,109.5757,27989.0
2022-10-17 14:00:00,121.69,121.93,120.95,120.95,101965.0,109.5397,109.7557,108.8736,108.8736,101965.0
2022-10-17 14:10:00,120.94,120.96,120.67,120.96,53562.0,108.8646,108.8826,108.6215,108.8826,53562.0
2022-10-17 14:20:00,120.92,121.51,120.84,121.5,30318.0,108.8466,109.3777,108.7746,109.3687,30318.0
2022-10-17 14:30:00,121.6,121.8,121.48,121.72,18388.0,109.4587,109.6387,109.3507,109.5667,18388.0
2022-10-17 14:40:00,121.69,121.84,121.57,121.63,31939.0,109.5397,109.6747,109.4317,109.4857,31939.0
2022-10-17 14:50:00,121.62,121.68,121.29,121.45,62402.0,109.4767,109.5307,109.1796,109.3237,62402.0
2022-10-17 15:00:00,121.43,121.61,121.16,121.41,145819.0,109.3057,109.4677,109.0626,109.2877,145819.0
2022-10-17 15:10:00,121.39,121.46,121.14,121.27,40157.0,109.2697,109.3327,109.0446,109.1616,40157.0
2022-10-17 15:20:00,121.27,121.62,121.11,121.42,60466.0,109.1616,109.4767,109.0176,109.2967,60466.0
2022-10-17 15:30:00,121.42,121.46,121.1,121.26,108215.0,109.2967,109.3327,109.0086,109.1526,108215.0
2022-10-17 15:40:00,121.26,121.44,120.94,120.95,78523.0,109.1526,109.3147,108.8646,108.8736,78523.0
2022-10-17 15:50:00,120.96,121.17,120.65,120.93,273572.0,108.8826,109.0716,108.6035,108.8556,273572.0
2022-10-18 09:30:00,124.02,125.05,123.3,124.96,275301.0,111.6371,112.5642,110.9889,112.4832,275301.0
2022-10-18 09:40:00,124.97,125.42,123.23,123.89,273925.0,112.4922,112.8973,110.9259,111.52,273925.0
2022-10-18 09:50:00,123.89,124.07,122.94,123.01,166834.0,111.52,111.6821,110.6649,110.7279,166834.0
2022-10-18 10:00:00,123.01,124.11,123.0,123.88,58312.0,110.7279,111.7181,110.7189,111.511,58312.0
2022-10-18 10:10:00,123.83,124.33,123.69,124.15,49799.0,111.466,111.9161,111.34,111.7541,49799.0
2022-10-18 10:20:00,124.15,124.25,123.04,123.4,48941.0,111.7541,111.8441,110.7549,111.079,48941.0
2022-10-18 10:30:00,123.41,123.7,122.96,123.3,81741.0,111.088,111.349,110.6829,110.9889,81741.0
2022-10-18 10:40:00,123.31,123.69,123.25,123.34,54872.0,110.9979,111.34,110.9439,111.025,54872.0
2022-10-18 10:50:00,123.3,123.39,122.77,122.83,40228.0,110.9889,111.07,110.5119,110.5659,40228.0
2022-10-18 11:00:00,122.8,122.82,122.25,122.28,44620.0,110.5389,110.5569,110.0438,110.0708,44620.0
2022-10-18 11:10:00,122.24,122.34,121.66,122.08,55154.0,110.0348,110.1248,109.5127,109.8908,55154.0
2022-10-18 11:20:00,122.08,122.12,121.55,121.92,39392.0,109.8908,109.9268,109.4137,109.7467,39392.0
2022-10-18 11:30:00,121.92,122.07,121.58,121.76,25033.0,109.7467,109.8818,109.4407,109.6027,25033.0
2022-10-18 11:40:00,121.85,121.97,121.38,121.97,48784.0,109.6837,109.7917,109.2606,109.7917,48784.0
2022-10-18 11:50:00,121.95,122.21,121.82,122.08,29337.0,109.7737,110.0078,109.6567,109.8908,29337.0
2022-10-18 12:00:00,122.03,122.41,122.03,122.28,23779.0,109.8457,110.1878,109.8457,110.0708,23779.0
2022-10-18 12:10:00,122.26,122.69,122.25,122.62,128286.0,110.0528,110.4399,110.0438,110.3768,128286.0
2022-10-18 12:20:00,122.58,122.69,122.28,122.48,24954.0,110.3408,110.4399,110.0708,110.2508,24954.0
2022-10-18 12:30:00,122.48,123.34,122.41,123.3,19481.0,110.2508,111.025,110.1878,110.9889,19481.0
2022-10-18 12:40:00,123.24,123.25,122.96,123.2,18185.0,110.9349,110.9439,110.6829,110.8989,18185.0
2022-10-18 12:50:00,123.17,123.48,123.15,123.32,23626.0,110.8719,111.151,110.8539,111.0069,23626.0
2022-10-18 13:00:00,123.33,123.54,123.04,123.39,45116.0,111.0159,111.205,110.7549,111.07,45116.0
2022-10-18 13:10:00,123.39,124.21,123.33,124.2,48465.0,111.07,111.8081,111.0159,111.7991,48465.0
2022-10-18 13:20:00,124.24,124.8,124.13,124.77,49519.0,111.8351,112.3392,111.7361,112.3122,49519.0
2022-10-18 13:30:00,124.77,124.83,124.51,124.81,25377.0,112.3122,112.3662,112.0781,112.3482,25377.0
2022-10-18 13:40:00,124.81,124.82,123.83,123.87,83887.0,112.3482,112.3572,111.466,111.502,83887.0
2022-10-18 13:50:00,123.9,123.94,123.32,123.53,93822.0,111.529,111.565,111.0069,111.196,93822.0
2022-10-18 14:00:00,123.53,123.97,123.52,123.85,31687.0,111.196,111.592,111.187,111.484,31687.0
2022-10-18 14:10:00,123.88,123.97,123.43,123.46,31459.0,111.511,111.592,111.106,111.133,31459.0
2022-10-18 14:20:00,123.43,123.6,123.0,123.57,59116.0,111.106,111.259,110.7189,111.232,59116.0
2022-10-18 14:30:00,123.63,123.77,123.21,123.37,39187.0,111.286,111.412,110.9079,111.052,39187.0
2022-10-18 14:40:00,123.4,123.45,122.82,123.13,31768.0,111.079,111.124,110.5569,110.8359,31768.0
2022-10-18 14:50:00,123.07,123.71,122.91,123.59,120245.0,110.7819,111.358,110.6379,111.25,120245.0
2022-10-18 15:00:00,123.57,123.7,123.17,123.62,26427.0,111.232,111.349,110.8719,111.277,26427.0
2022-10-18 15:10:00,123.65,123.92,123.61,123.67,47891.0,111.304,111.547,111.268,111.322,47891.0
2022-10-18 15:20:00,123.65,123.68,123.16,123.31,46436.0,111.304,111.331,110.8629,110.9979,46436.0
2022-10-18 15:30:00,123.33,123.76,123.14,123.53,75433.0,111.0159,111.403,110.8449,111.196,75433.0
2022-10-18 15:40:00,123.55,123.86,123.45,123.59,111474.0,111.214,111.493,111.124,111.25,111474.0
2022-10-18 15:50:00,123.56,124.08,123.4,124.06,260907.0,111.223,111.6911,111.079,111.6731,260907.0
2022-10-19 09:30:00,125.0,127.29,124.3,126.69,193329.0,112.5192,114.5806,111.8891,114.0405,193329.0
2022-10-19 09:40:00,126.68,127.13,125.34,125.5,172588.0,114.0315,114.4365,112.8253,112.9693,172588.0
2022-10-19 09:50:00,125.37,126.88,125.26,126.71,82211.0,112.8523,114.2115,112.7532,114.0585,82211.0
2022-10-19 10:00:00,126.67,127.45,126.38,127.35,80313.0,114.0225,114.7246,113.7614,114.6346,80313.0
2022-10-19 10:10:00,127.38,128.05,126.93,128.05,92882.0,114.6616,115.2647,114.2565,115.2647,92882.0
2022-10-19 10:20:00,128.05,128.66,128.0,128.17,62791.0,115.2647,115.8138,115.2197,115.3727,62791.0
2022-10-19 10:30:00,128.25,128.49,127.86,128.34,74458.0,115.4447,115.6607,115.0936,115.5257,74458.0
2022-10-19 10:40:00,128.3,128.4,127.97,128.33,47478.0,115.4897,115.5797,115.1927,115.5167,47478.0
2022-10-19 10:50:00,128.36,128.41,127.59,127.84,53625.0,115.5437,115.5887,114.8506,115.0756,53625.0
2022-10-19 11:00:00,127.84,128.02,127.54,127.61,53973.0,115.0756,115.2377,114.8056,114.8686,53973.0
2022-10-19 11:10:00,127.64,128.39,127.61,128.34,63371.0,114.8956,115.5707,114.8686,115.5257,63371.0
2022-10-19 11:20:00,128.34,128.8,128.34,128.72,66137.0,115.5257,115.9398,115.5257,115.8678,66137.0
2022-10-19 11:30:00,128.68,128.76,128.28,128.67,46891.0,115.8318,115.9038,115.4717,115.8228,46891.0
2022-10-19 11:40:00,128.64,129.04,128.56,128.93,44318.0,115.7958,116.1558,115.7238,116.0568,44318.0
2022-10-19 11:50:00,128.97,129.44,128.87,128.98,51985.0,116.0928,116.5159,116.0028,116.1018,51985.0
2022-10-19 12:00:00,128.98,129.06,128.25,128.62,30141.0,116.1018,116.1738,115.4447,115.7778,30141.0
2022-10-19 12:10:00,128.6,128.73,128.26,128.69,38443.0,115.7598,115.8768,115.4537,115.8408,38443.0
2022-10-19 12:20:00,128.7,128.88,128.61,128.8,34385.0,115.8498,116.0118,115.7688,115.9398,34385.0
2022-10-19 12:30:00,128.77,129.17,128.77,128.95,33037.0,115.9128,116.2728,115.9128,116.0748,33037.0
2022-10-19 12:40:00,129.01,129.1,128.08,128.14,66824.0,116.1288,116.2098,115.2917,115.3457,66824.0
2022-10-19 12:50:00,128.14,128.51,128.05,128.48,28446.0,115.3457,115.6787,115.2647,115.6517,28446.0
2022-10-19 13:00:00,128.46,128.77,127.87,128.77,66238.0,115.6337,115.9128,115.1026,115.9128,66238.0
2022-10-19 13:10:00,128.79,128.79,128.53,128.58,38665.0,115.9308,115.9308,115.6967,115.7418,38665.0
2022-10-19 13:20:00,128.64,129.26,128.64,129.23,36639.0,115.7958,116.3539,115.7958,116.3269,36639.0
2022-10-19 13:30:00,129.25,129.33,129.01,129.33,36742.0,116.3449,116.4169,116.1288,116.4169,36742.0
2022-10-19 13:40:00,129.38,130.14,129.32,130.14,51306.0,116.4619,117.146,116.4079,117.146,51306.0
2022-10-19 13:50:00,130.16,130.37,129.83,130.36,84481.0,117.164,117.353,116.8669,117.344,84481.0
2022-10-19 14:00:00,130.31,130.57,130.15,130.32,67403.0,117.299,117.5331,117.155,117.308,67403.0
2022-10-19 14:10:00,130.22,130.76,130.2,130.55,63689.0,117.218,117.7041,117.2,117.5151,63689.0
2022-10-19 14:20:00,130.54,130.6,130.22,130.38,43521.0,117.5061,117.5601,117.218,117.362,43521.0
2022-10-19 14:30:00,130.38,130.53,130.22,130.41,36792.0,117.362,117.4971,117.218,117.389,36792.0
2022-10-19 14:40:00,130.42,130.57,130.28,130.4,55109.0,117.398,117.5331,117.272,117.38,55109.0
2022-10-19 14:50:00,130.38,130.56,130.15,130.21,60396.0,117.362,117.5241,117.155,117.209,60396.0
2022-10-19 15:00:00,130.23,130.35,130.05,130.15,65575.0,117.227,117.335,117.065,117.155,65575.0
2022-10-19 15:10:00,130.17,130.87,130.1,130.82,82360.0,117.173,117.8031,117.11,117.7581,82360.0
2022-10-19 15:20:00,130.83,130.93,130.3,130.47,73667.0,117.7671,117.8571,117.29,117.443,73667.0
2022-10-19 15:30:00,130.5,130.52,130.08,130.08,89795.0,117.4701,117.4881,117.092,117.092,89795.0
2022-10-19 15:40:00,130.06,130.28,129.46,129.76,164752.0,117.074,117.272,116.5339,116.8039,164752.0
2022-10-19 15:50:00,129.74,130.18,129.53,130.15,441135.0,116.7859,117.182,116.5969,117.155,441135.0
2022-10-20 09:30:00,131.06,132.03,130.74,131.2,185203.0,117.9741,118.8473,117.6861,118.1002,185203.0
2022-10-20 09:40:00,131.19,131.73,130.94,131.24,80622.0,118.0912,118.5772,117.8661,118.1362,80622.0
2022-10-20 09:50:00,131.29,132.34,131.1,131.92,103952.0,118.1812,119.1263,118.0101,118.7483,103952.0
2022-10-20 10:00:00,131.93,132.49,131.87,132.49,116581.0,118.7573,119.2614,118.7033,119.2614,116581.0
2022-10-20 10:10:00,132.48,132.68,132.17,132.51,93171.0,119.2524,119.4324,118.9733,119.2794,93171.0
2022-10-20 10:20:00,132.43,133.27,132.31,133.09,116302.0,119.2073,119.9635,119.0993,119.8014,116302.0
2022-10-20 10:30:00,133.07,133.56,132.75,133.45,80091.0,119.7834,120.2245,119.4954,120.1255,80091.0
2022-10-20 10:40:00,133.46,134.0,133.27,133.85,60923.0,120.1345,120.6206,119.9635,120.4856,60923.0
2022-10-20 10:50:00,133.85,133.87,133.04,133.73,47871.0,120.4856,120.5036,119.7564,120.3775,47871.0
2022-10-20 11:00:00,133.7,134.08,133.69,133.89,65909.0,120.3505,120.6926,120.3415,120.5216,65909.0
2022-10-20 11:10:00,133.89,134.31,133.76,133.86,139803.0,120.5216,120.8996,120.4046,120.4946,139803.0
2022-10-20 11:20:00,133.86,133.88,133.03,133.3,118540.0,120.4946,120.5126,119.7474,119.9905,118540.0
2022-10-20 11:30:00,133.28,133.66,133.28,133.42,62186.0,119.9725,120.3145,119.9725,120.0985,62186.0
2022-10-20 11:40:00,133.41,133.57,132.9,133.11,50440.0,120.0895,120.2335,119.6304,119.8195,50440.0
2022-10-20 11:50:00,133.12,133.47,133.02,133.07,66304.0,119.8285,120.1435,119.7384,119.7834,66304.0
2022-10-20 12:00:00,133.09,133.11,132.03,132.54,46035.0,119.8014,119.8195,118.8473,119.3064,46035.0
2022-10-20 12:10:00,132.56,133.02,132.36,132.99,35577.0,119.3244,119.7384,119.1443,119.7114,35577.0
2022-10-20 12:20:00,132.98,133.13,132.78,133.03,63674.0,119.7024,119.8375,119.5224,119.7474,63674.0
2022-10-20 12:30:00,133.0,133.04,132.77,132.92,28222.0,119.7204,119.7564,119.5134,119.6484,28222.0
2022-10-20 12:40:00,132.92,133.22,132.79,132.98,32797.0,119.6484,119.9185,119.5314,119.7024,32797.0
2022-10-20 12:50:00,132.95,133.27,132.81,132.86,22260.0,119.6754,119.9635,119.5494,119.5944,22260.0
2022-10-20 13:00:00,132.88,133.16,132.44,132.47,65295.0,119.6124,119.8645,119.2163,119.2434,65295.0
2022-10-20 13:10:00,132.4,132.79,132.37,132.5,30345.0,119.1803,119.5314,119.1533,119.2704,30345.0
2022-10-20 13:20:00,132.45,132.71,132.37,132.63,31061.0,119.2254,119.4594,119.1533,119.3874,31061.0
2022-10-20 13:30:00,132.56,132.81,132.41,132.55,23786.0,119.3244,119.5494,119.1893,119.3154,23786.0
2022-10-20 13:40:00,132.55,132.55,131.97,132.05,43997.0,119.3154,119.3154,118.7933,118.8653,43997.0
2022-10-20 13:50:00,132.0,132.61,131.89,132.6,36221.0,118.8203,119.3694,118.7213,119.3604,36221.0
2022-10-20 14:00:00,132.56,132.62,132.14,132.21,26680.0,119.3244,119.3784,118.9463,119.0093,26680.0
2022-10-20 14:10:00,132.21,132.32,131.89,131.94,30143.0,119.0093,119.1083,118.7213,118.7663,30143.0
2022-10-20 14:20:00,131.94,131.96,131.61,131.73,53023.0,118.7663,118.7843,118.4692,118.5772,53023.0
2022-10-20 14:30:00,131.69,132.15,131.69,132.05,29525.0,118.5412,118.9553,118.5412,118.8653,29525.0
2022-10-20 14:40:00,132.03,132.16,131.9,132.02,14135.0,118.8473,118.9643,118.7303,118.8383,14135.0
2022-10-20 14:50:00,132.05,132.31,131.91,132.18,23621.0,118.8653,119.0993,118.7393,118.9823,23621.0
2022-10-20 15:00:00,132.2,132.83,132.2,132.69,32196.0,119.0003,119.5674,119.0003,119.4414,32196.0
2022-10-20 15:10:00,132.69,132.74,132.32,132.34,51780.0,119.4414,119.4864,119.1083,119.1263,51780.0
2022-10-20 15:20:00,132.36,132.57,132.17,132.56,68244.0,119.1443,119.3334,118.9733,119.3244,68244.0
2022-10-20 15:30:00,132.49,132.49,131.45,131.86,60612.0,119.2614,119.2614,118.3252,118.6943,60612.0
2022-10-20 15:40:00,131.84,132.17,131.71,132.06,65898.0,118.6763,118.9733,118.5592,118.8743,65898.0
2022-10-20 15:50:00,132.1,132.3,131.51,131.6,206970.0,118.9103,119.0903,118.3792,118.4602,206970.0
2022-10-21 09:30:00,132.5,134.59,131.62,134.59,304505.0,119.2704,121.1517,118.4782,121.1517,304505.0
2022-10-21 09:40:00,134.56,134.85,133.51,134.28,92189.0,121.1247,121.3857,120.1795,120.8726,92189.0
2022-10-21 09:50:00,134.49,134.5,133.78,134.19,49659.0,121.0617,121.0707,120.4226,120.7916,49659.0
2022-10-21 10:00:00,134.15,134.98,134.1,134.86,44143.0,120.7556,121.5027,120.7106,121.3947,44143.0
2022-10-21 10:10:00,134.91,134.97,134.3,134.32,86964.0,121.4397,121.4937,120.8906,120.9086,86964.0
2022-10-21 10:20:00,134.38,134.76,133.59,133.95,73365.0,120.9626,121.3047,120.2515,120.5756,73365.0
2022-10-21 10:30:00,133.95,134.1,133.01,133.57,49029.0,120.5756,120.7106,119.7294,120.2335,49029.0
2022-10-21 10:40:00,133.57,134.1,133.1,134.1,35289.0,120.2335,120.7106,119.8104,120.7106,35289.0
2022-10-21 10:50:00,134.01,134.17,133.42,133.68,26793.0,120.6296,120.7736,120.0985,120.3325,26793.0
2022-10-21 11:00:00,133.62,133.65,132.44,133.34,34732.0,120.2785,120.3055,119.2163,120.0265,34732.0
2022-10-21 11:10:00,133.3,134.29,133.3,134.0,71705.0,119.9905,120.8816,119.9905,120.6206,71705.0
2022-10-21 11:20:00,133.98,134.68,133.8,134.47,47433.0,120.6026,121.2327,120.4406,121.0437,47433.0
2022-10-21 11:30:00,134.44,134.81,134.39,134.42,19522.0,121.0167,121.3497,120.9716,120.9987,19522.0
2022-10-21 11:40:00,134.45,135.15,134.43,135.13,57115.0,121.0257,121.6558,121.0077,121.6378,57115.0
2022-10-21 11:50:00,135.16,135.51,134.98,135.43,25273.0,121.6648,121.9798,121.5027,121.9078,25273.0
2022-10-21 12:00:00,135.47,135.71,135.29,135.36,50271.0,121.9438,122.1599,121.7818,121.8448,50271.0
2022-10-21 12:10:00,135.33,135.33,134.86,134.98,35525.0,121.8178,121.8178,121.3947,121.5027,35525.0
2022-10-21 12:20:00,134.98,135.29,134.74,134.91,28323.0,121.5027,121.7818,121.2867,121.4397,28323.0
2022-10-21 12:30:00,134.94,135.46,134.89,135.35,22947.0,121.4667,121.9348,121.4217,121.8358,22947.0
2022-10-21 12:40:00,135.31,135.87,135.31,135.64,24400.0,121.7998,122.3039,121.7998,122.0968,24400.0
2022-10-21 12:50:00,135.7,135.8,135.41,135.44,23997.0,122.1508,122.2409,121.8898,121.9168,23997.0
2022-10-21 13:00:00,135.47,135.55,135.22,135.26,40456.0,121.9438,122.0158,121.7188,121.7548,40456.0
2022-10-21 13:10:00,135.29,135.4,134.88,134.97,28707.0,121.7818,121.8808,121.4127,121.4937,28707.0
2022-10-21 13:20:00,134.93,135.09,134.77,135.09,44155.0,121.4577,121.6018,121.3137,121.6018,44155.0
2022-10-21 13:30:00,135.13,135.25,134.93,135.11,31379.0,121.6378,121.7458,121.4577,121.6198,31379.0
2022-10-21 13:40:00,135.1,135.56,135.05,135.48,42947.0,121.6108,122.0248,121.5657,121.9528,42947.0
2022-10-21 13:50:00,135.5,135.86,135.48,135.83,84027.0,121.9708,122.2949,121.9528,122.2679,84027.0
2022-10-21 14:00:00,135.83,135.86,135.58,135.78,69961.0,122.2679,122.2949,122.0428,122.2229,69961.0
2022-10-21 14:10:00,135.76,135.8,135.47,135.61,74096.0,122.2049,122.2409,121.9438,122.0698,74096.0
2022-10-21 14:20:00,135.62,135.76,135.54,135.67,62199.0,122.0788,122.2049,122.0068,122.1238,62199.0
2022-10-21 14:30:00,135.65,135.87,135.41,135.52,113224.0,122.1058,122.3039,121.8898,121.9888,113224.0
2022-10-21 14:40:00,135.54,135.58,135.25,135.32,63555.0,122.0068,122.0428,121.7458,121.8088,63555.0
2022-10-21 14:50:00,135.33,135.56,135.04,135.54,81264.0,121.8178,122.0248,121.5567,122.0068,81264.0
2022-10-21 15:00:00,135.52,135.6,135.33,135.35,57136.0,121.9888,122.0608,121.8178,121.8358,57136.0
2022-10-21 15:10:00,135.36,135.4,135.18,135.38,99922.0,121.8448,121.8808,121.6828,121.8628,99922.0
2022-10-21 15:20:00,135.38,135.42,135.09,135.09,60831.0,121.8628,121.8988,121.6018,121.6018,60831.0
2022-10-21 15:30:00,135.09,135.13,134.77,135.13,132454.0,121.6018,121.6378,121.3137,121.6378,132454.0
2022-10-21 15:40:00,135.17,135.23,134.9,135.03,177767.0,121.6738,121.7278,121.4307,121.5477,177767.0
2022-10-21 15:50:00,135.02,135.17,134.79,135.0,328833.0,121.5387,121.6738,121.3317,121.5207,328833.0
2022-10-24 09:30:00,134.82,135.46,134.45,135.34,151582.0,121.3587,121.9348,121.0257,121.8268,151582.0
2022-10-24 09:40:00,135.32,136.04,134.56,135.51,123617.0,121.8088,122.4569,121.1247,121.9798,123617.0
2022-10-24 09:50:00,135.39,136.2,135.06,135.86,166585.0,121.8718,122.6009,121.5748,122.2949,166585.0
2022-10-24 10:00:00,135.93,136.02,134.88,135.11,60709.0,122.3579,122.4389,121.4127,121.6198,60709.0
2022-10-24 10:10:00,135.13,135.59,134.88,135.34,65885.0,121.6378,122.0518,121.4127,121.8268,65885.0
2022-10-24 10:20:00,135.3,135.39,134.41,134.96,106187.0,121.7908,121.8718,120.9897,121.4847,106187.0
2022-10-24 10:30:00,134.89,136.45,134.67,136.25,84672.0,121.4217,122.826,121.2237,122.6459,84672.0
2022-10-24 10:40:00,136.24,136.45,135.37,135.52,38483.0,122.6369,122.826,121.8538,121.9888,38483.0
2022-10-24 10:50:00,135.45,136.29,135.45,136.04,28009.0,121.9258,122.6819,121.9258,122.4569,28009.0
2022-10-24 11:00:00,136.02,136.06,135.34,135.48,45692.0,122.4389,122.4749,121.8268,121.9528,45692.0
2022-10-24 11:10:00,135.51,136.05,135.22,135.42,30937.0,121.9798,122.4659,121.7188,121.8988,30937.0
2022-10-24 11:20:00,135.44,135.72,134.95,135.4,35720.0,121.9168,122.1689,121.4757,121.8808,35720.0
2022-10-24 11:30:00,135.26,135.34,134.89,135.34,19584.0,121.7548,121.8268,121.4217,121.8268,19584.0
2022-10-24 11:40:00,135.35,135.4,134.71,135.3,31692.0,121.8358,121.8808,121.2597,121.7908,31692.0
2022-10-24 11:50:00,135.28,135.59,135.12,135.18,71926.0,121.7728,122.0518,121.6288,121.6828,71926.0
2022-10-24 12:00:00,135.16,135.47,135.03,135.32,43714.0,121.6648,121.9438,121.5477,121.8088,43714.0
2022-10-24 12:10:00,135.32,135.44,134.92,134.98,59750.0,121.8088,121.9168,121.4487,121.5027,59750.0
2022-10-24 12:20:00,135.03,135.31,134.93,135.11,24608.0,121.5477,121.7998,121.4577,121.6198,24608.0
2022-10-24 12:30:00,135.16,135.22,134.89,135.11,42843.0,121.6648,121.7188,121.4217,121.6198,42843.0
2022-10-24 12:40:00,135.05,135.28,134.88,135.22,34106.0,121.5657,121.7728,121.4127,121.7188,34106.0
2022-10-24 12:50:00,135.26,135.26,134.96,134.97,18318.0,121.7548,121.7548,121.4847,121.4937,18318.0
2022-10-24 13:00:00,134.96,135.02,134.61,134.9,23001.0,121.4847,121.5387,121.1697,121.4307,23001.0
2022-10-24 13:10:00,134.95,134.99,134.73,134.87,15779.0,121.4757,121.5117,121.2777,121.4037,15779.0
2022-10-24 13:20:00,134.85,134.86,134.42,134.51,32355.0,121.3857,121.3947,120.9987,121.0797,32355.0
2022-10-24 13:30:00,134.51,134.84,134.46,134.79,20460.0,121.0797,121.3767,121.0347,121.3317,20460.0
2022-10-24 13:40:00,134.81,135.02,134.76,134.93,22473.0,121.3497,121.5387,121.3047,121.4577,22473.0
2022-10-24 13:50:00,134.94,135.08,134.87,134.96,32909.0,121.4667,121.5928,121.4037,121.4847,32909.0
2022-10-24 14:00:00,134.95,135.09,134.7,134.74,32115.0,121.4757,121.6018,121.2507,121.2867,32115.0
2022-10-24 14:10:00,134.76,134.9,134.54,134.72,21800.0,121.3047,121.4307,121.1067,121.2687,21800.0
2022-10-24 14:20:00,134.73,134.87,134.53,134.75,48778.0,121.2777,121.4037,121.0977,121.2957,48778.0
2022-10-24 14:30:00,134.76,134.81,134.57,134.73,71734.0,121.3047,121.3497,121.1337,121.2777,71734.0
2022-10-24 14:40:00,134.75,134.95,134.58,134.95,36825.0,121.2957,121.4757,121.1427,121.4757,36825.0
2022-10-24 14:50:00,134.93,135.07,134.89,134.94,45776.0,121.4577,121.5838,121.4217,121.4667,45776.0
2022-10-24 15:00:00,134.97,135.03,134.7,134.78,64557.0,121.4937,121.5477,121.2507,121.3227,64557.0
2022-10-24 15:10:00,134.77,134.96,134.77,134.87,133540.0,121.3137,121.4847,121.3137,121.4037,133540.0
2022-10-24 15:20:00,134.88,134.97,134.66,134.85,78994.0,121.4127,121.4937,121.2147,121.3857,78994.0
2022-10-24 15:30:00,134.87,134.98,134.7,134.94,96131.0,121.4037,121.5027,121.2507,121.4667,96131.0
2022-10-24 15:40:00,134.9,134.9,134.49,134.54,120535.0,121.4307,121.4307,121.0617,121.1067,120535.0
2022-10-24 15:50:00,134.56,134.81,134.5,134.7,241079.0,121.1247,121.3497,121.0707,121.2507,241079.0
2022-10-25 09:30:00,133.86,134.27,132.53,132.88,103713.0,120.4946,120.8636,119.2974,119.6124,103713.0
2022-10-25 09:40:00,132.87,133.33,132.4,133.27,136834.0,119.6034,120.0175,119.1803,119.9635,136834.0
2022-10-25 09:50:00,133.15,134.13,132.88,133.19,114308.0,119.8555,120.7376,119.6124,119.8915,114308.0
2022-10-25 10:00:00,133.18,133.57,132.82,133.05,83290.0,119.8825,120.2335,119.5584,119.7654,83290.0
2022-10-25 10:10:00,133.07,134.16,132.95,133.87,141264.0,119.7834,120.7646,119.6754,120.5036,141264.0
2022-10-25 10:20:00,133.84,134.09,133.34,134.0,61651.0,120.4766,120.7016,120.0265,120.6206,61651.0
2022-10-25 10:30:00,134.03,134.03,133.14,133.52,80451.0,120.6476,120.6476,119.8465,120.1885,80451.0
2022-10-25 10:40:00,133.54,133.98,133.41,133.46,32063.0,120.2065,120.6026,120.0895,120.1345,32063.0
2022-10-25 10:50:00,133.5,133.76,133.32,133.36,31556.0,120.1705,120.4046,120.0085,120.0445,31556.0
2022-10-25 11:00:00,133.37,133.65,133.25,133.62,24321.0,120.0535,120.3055,119.9455,120.2785,24321.0
2022-10-25 11:10:00,133.66,133.71,133.25,133.39,33164.0,120.3145,120.3595,119.9455,120.0715,33164.0
2022-10-25 11:20:00,133.39,133.53,132.67,132.67,35506.0,120.0715,120.1975,119.4234,119.4234,35506.0
2022-10-25 11:30:00,132.57,132.9,132.57,132.82,23693.0,119.3334,119.6304,119.3334,119.5584,23693.0
2022-10-25 11:40:00,132.81,133.15,132.77,132.9,21572.0,119.5494,119.8555,119.5134,119.6304,21572.0
2022-10-25 11:50:00,132.91,132.97,132.76,132.86,25843.0,119.6394,119.6934,119.5044,119.5944,25843.0
2022-10-25 12:00:00,132.89,132.97,132.54,132.58,23535.0,119.6214,119.6934,119.3064,119.3424,23535.0
2022-10-25 12:10:00,132.61,132.87,132.6,132.69,17231.0,119.3694,119.6034,119.3604,119.4414,17231.0
2022-10-25 12:20:00,132.69,132.88,132.26,132.31,26529.0,119.4414,119.6124,119.0543,119.0993,26529.0
2022-10-25 12:30:00,132.32,132.66,132.31,132.66,18626.0,119.1083,119.4144,119.0993,119.4144,18626.0
2022-10-25 12:40:00,132.61,133.0,132.49,132.73,26298.0,119.3694,119.7204,119.2614,119.4774,26298.0
2022-10-25 12:50:00,132.72,133.2,132.72,133.18,27937.0,119.4684,119.9005,119.4684,119.8825,27937.0
2022-10-25 13:00:00,133.19,133.32,132.93,133.03,29900.0,119.8915,120.0085,119.6574,119.7474,29900.0
2022-10-25 13:10:00,133.04,133.29,132.94,133.26,41917.0,119.7564,119.9815,119.6664,119.9545,41917.0
2022-10-25 13:20:00,133.25,133.25,132.71,132.72,22479.0,119.9455,119.9455,119.4594,119.4684,22479.0
2022-10-25 13:30:00,132.74,132.89,132.51,132.56,25456.0,119.4864,119.6214,119.2794,119.3244,25456.0
2022-10-25 13:40:00,132.57,132.95,132.56,132.91,47803.0,119.3334,119.6754,119.3244,119.6394,47803.0
2022-10-25 13:50:00,132.96,133.05,132.72,132.77,61803.0,119.6844,119.7654,119.4684,119.5134,61803.0
2022-10-25 14:00:00,132.78,132.9,132.69,132.84,24386.0,119.5224,119.6304,119.4414,119.5764,24386.0
2022-10-25 14:10:00,132.88,133.02,132.67,132.98,45023.0,119.6124,119.7384,119.4234,119.7024,45023.0
2022-10-25 14:20:00,132.99,133.01,132.86,132.96,41979.0,119.7114,119.7294,119.5944,119.6844,41979.0
2022-10-25 14:30:00,132.98,133.09,132.65,132.68,72982.0,119.7024,119.8014,119.4054,119.4324,72982.0
2022-10-25 14:40:00,132.67,132.7,132.33,132.36,57650.0,119.4234,119.4504,119.1173,119.1443,57650.0
2022-10-25 14:50:00,132.36,132.36,131.83,132.0,100645.0,119.1443,119.1443,118.6673,118.8203,100645.0
2022-10-25 15:00:00,132.0,132.42,132.0,132.41,53959.0,118.8203,119.1983,118.8203,119.1893,53959.0
2022-10-25 15:10:00,132.4,132.5,132.28,132.38,52664.0,119.1803,119.2704,119.0723,119.1623,52664.0
2022-10-25 15:20:00,132.4,132.56,132.27,132.5,84076.0,119.1803,119.3244,119.0633,119.2704,84076.0
2022-10-25 15:30:00,132.51,132.77,132.45,132.75,94368.0,119.2794,119.5134,119.2254,119.4954,94368.0
2022-10-25 15:40:00,132.74,132.76,132.52,132.68,135146.0,119.4864,119.5044,119.2884,119.4324,135146.0
2022-10-25 15:50:00,132.7,132.76,131.95,132.11,481403.0,119.4504,119.5044,118.7753,118.9193,481403.0
2022-10-26 09:30:00,133.16,134.31,133.16,133.65,125383.0,119.8645,120.8996,119.8645,120.3055,125383.0
2022-10-26 09:40:00,133.63,133.63,132.36,132.36,43323.0,120.2875,120.2875,119.1443,119.1443,43323.0
2022-10-26 09:50:00,132.35,133.43,132.15,133.16,45869.0,119.1353,120.1075,118.9553,119.8645,45869.0
2022-10-26 10:00:00,133.21,133.72,132.8,133.67,67888.0,119.9095,120.3685,119.5404,120.3235,67888.0
2022-10-26 10:10:00,133.73,134.06,133.48,133.93,98180.0,120.3775,120.6746,120.1525,120.5576,98180.0
2022-10-26 10:20:00,133.88,134.29,133.78,133.91,101349.0,120.5126,120.8816,120.4226,120.5396,101349.0
2022-10-26 10:30:00,133.9,134.33,133.59,134.09,95138.0,120.5306,120.9176,120.2515,120.7016,95138.0
2022-10-26 10:40:00,134.12,134.78,134.07,134.4,123816.0,120.7286,121.3227,120.6836,120.9806,123816.0
2022-10-26 10:50:00,134.44,134.86,134.36,134.81,55955.0,121.0167,121.3947,120.9446,121.3497,55955.0
2022-10-26 11:00:00,134.89,135.22,134.41,134.41,87201.0,121.4217,121.7188,120.9897,120.9897,87201.0
2022-10-26 11:10:00,134.37,135.0,134.37,134.72,56740.0,120.9536,121.5207,120.9536,121.2687,56740.0
2022-10-26 11:20:00,134.68,134.98,134.47,134.64,64738.0,121.2327,121.5027,121.0437,121.1967,64738.0
2022-10-26 11:30:00,134.63,135.0,134.61,134.67,82396.0,121.1877,121.5207,121.1697,121.2237,82396.0
2022-10-26 11:40:00,134.6,135.31,134.58,135.31,57610.0,121.1607,121.7998,121.1427,121.7998,57610.0
2022-10-26 11:50:00,135.33,135.54,135.17,135.52,37940.0,121.8178,122.0068,121.6738,121.9888,37940.0
2022-10-26 12:00:00,135.53,135.56,135.1,135.13,75816.0,121.9978,122.0248,121.6108,121.6378,75816.0
2022-10-26 12:10:00,135.12,135.38,135.08,135.36,55351.0,121.6288,121.8628,121.5928,121.8448,55351.0
2022-10-26 12:20:00,135.36,135.42,135.08,135.1,31926.0,121.8448,121.8988,121.5928,121.6108,31926.0
2022-10-26 12:30:00,135.11,135.15,134.89,135.01,74602.0,121.6198,121.6558,121.4217,121.5297,74602.0
2022-10-26 12:40:00,134.99,135.04,134.5,134.61,23064.0,121.5117,121.5567,121.0707,121.1697,23064.0
2022-10-26 12:50:00,134.52,134.53,133.93,134.1,39829.0,121.0887,121.0977,120.5576,120.7106,39829.0
2022-10-26 13:00:00,134.09,134.32,133.76,134.16,24966.0,120.7016,120.9086,120.4046,120.7646,24966.0
2022-10-26 13:10:00,134.14,134.33,134.07,134.25,20165.0,120.7466,120.9176,120.6836,120.8456,20165.0
2022-10-26 13:20:00,134.28,134.5,133.75,133.75,30654.0,120.8726,121.0707,120.3955,120.3955,30654.0
2022-10-26 13:30:00,133.71,133.93,133.5,133.85,42108.0,120.3595,120.5576,120.1705,120.4856,42108.0
2022-10-26 13:40:00,133.86,133.87,133.57,133.64,24464.0,120.4946,120.5036,120.2335,120.2965,24464.0
2022-10-26 13:50:00,133.66,134.3,133.66,134.18,52716.0,120.3145,120.8906,120.3145,120.7826,52716.0
2022-10-26 14:00:00,134.16,134.34,134.12,134.22,32466.0,120.7646,120.9266,120.7286,120.8186,32466.0
2022-10-26 14:10:00,134.21,134.56,134.21,134.32,23610.0,120.8096,121.1247,120.8096,120.9086,23610.0
2022-10-26 14:20:00,134.3,134.33,134.06,134.28,27450.0,120.8906,120.9176,120.6746,120.8726,27450.0
2022-10-26 14:30:00,134.27,134.6,134.26,134.35,159219.0,120.8636,121.1607,120.8546,120.9356,159219.0
2022-10-26 14:40:00,134.33,134.34,133.79,133.9,19268.0,120.9176,120.9266,120.4316,120.5306,19268.0
2022-10-26 14:50:00,133.94,133.94,133.62,133.68,16761.0,120.5666,120.5666,120.2785,120.3325,16761.0
2022-10-26 15:00:00,133.69,133.82,133.42,133.79,35955.0,120.3415,120.4586,120.0985,120.4316,35955.0
2022-10-26 15:10:00,133.78,134.01,133.72,133.96,52032.0,120.4226,120.6296,120.3685,120.5846,52032.0
2022-10-26 15:20:00,133.99,134.24,133.89,134.24,78307.0,120.6116,120.8366,120.5216,120.8366,78307.0
2022-10-26 15:30:00,134.25,134.66,134.25,134.59,58566.0,120.8456,121.2147,120.8456,121.1517,58566.0
2022-10-26 15:40:00,134.62,134.94,134.58,134.72,72604.0,121.1787,121.4667,121.1427,121.2687,72604.0
2022-10-26 15:50:00,134.74,134.83,134.03,134.32,302377.0,121.2867,121.3677,120.6476,120.9086,302377.0
2022-10-27 09:30:00,136.0,136.57,135.74,136.04,260228.0,122.4209,122.934,122.1869,122.4569,260228.0
2022-10-27 09:40:00,136.05,136.27,135.07,135.19,110569.0,122.4659,122.6639,121.5838,121.6918,110569.0
2022-10-27 09:50:00,135.28,135.75,134.21,134.97,49454.0,121.7728,122.1959,120.8096,121.4937,49454.0
2022-10-27 10:00:00,134.92,136.09,134.9,135.79,48395.0,121.4487,122.5019,121.4307,122.2319,48395.0
2022-10-27 10:10:00,135.79,136.1,135.6,135.77,34410.0,122.2319,122.5109,122.0608,122.2139,34410.0
2022-10-27 10:20:00,135.67,136.15,135.37,136.15,28023.0,122.1238,122.5559,121.8538,122.5559,28023.0
2022-10-27 10:30:00,136.11,136.28,135.75,135.81,19038.0,122.5199,122.6729,122.1959,122.2499,19038.0
2022-10-27 10:40:00,135.78,136.26,135.67,136.24,20440.0,122.2229,122.6549,122.1238,122.6369,20440.0
2022-10-27 10:50:00,136.18,136.74,136.18,136.31,72355.0,122.5829,123.087,122.5829,122.6999,72355.0
2022-10-27 11:00:00,136.3,136.74,136.13,136.74,18447.0,122.6909,123.087,122.5379,123.087,18447.0
2022-10-27 11:10:00,136.9,137.0,136.45,136.54,28233.0,123.231,123.321,122.826,122.907,28233.0
2022-10-27 11:20:00,136.53,136.83,136.32,136.64,36513.0,122.898,123.168,122.7089,122.997,36513.0
2022-10-27 11:30:00,136.63,136.63,135.7,135.74,22882.0,122.988,122.988,122.1508,122.1869,22882.0
2022-10-27 11:40:00,135.7,135.76,135.18,135.23,17079.0,122.1508,122.2049,121.6828,121.7278,17079.0
2022-10-27 11:50:00,135.23,135.71,135.23,135.6,43107.0,121.7278,122.1599,121.7278,122.0608,43107.0
2022-10-27 12:00:00,135.63,136.27,135.49,136.14,55274.0,122.0878,122.6639,121.9618,122.5469,55274.0
2022-10-27 12:10:00,136.16,136.16,135.76,135.78,22792.0,122.5649,122.5649,122.2049,122.2229,22792.0
2022-10-27 12:20:00,135.73,135.93,135.17,135.17,31029.0,122.1779,122.3579,121.6738,121.6738,31029.0
2022-10-27 12:30:00,135.19,135.74,135.19,135.59,19623.0,121.6918,122.1869,121.6918,122.0518,19623.0
2022-10-27 12:40:00,135.58,135.78,135.53,135.71,29516.0,122.0428,122.2229,121.9978,122.1599,29516.0
2022-10-27 12:50:00,135.79,136.11,135.76,136.05,37825.0,122.2319,122.5199,122.2049,122.4659,37825.0
2022-10-27 13:00:00,136.03,136.19,135.78,136.16,33786.0,122.4479,122.5919,122.2229,122.5649,33786.0
2022-10-27 13:10:00,136.15,136.15,135.55,135.8,71376.0,122.5559,122.5559,122.0158,122.2409,71376.0
2022-10-27 13:20:00,135.81,135.82,135.54,135.66,25764.0,122.2499,122.2589,122.0068,122.1148,25764.0
2022-10-27 13:30:00,135.64,135.85,135.6,135.61,32756.0,122.0968,122.2859,122.0608,122.0698,32756.0
2022-10-27 13:40:00,135.57,135.77,135.45,135.66,86423.0,122.0338,122.2139,121.9258,122.1148,86423.0
2022-10-27 13:50:00,135.69,135.85,135.52,135.77,36814.0,122.1418,122.2859,121.9888,122.2139,36814.0
2022-10-27 14:00:00,135.76,135.77,135.51,135.7,26417.0,122.2049,122.2139,121.9798,122.1508,26417.0
2022-10-27 14:10:00,135.67,135.95,135.46,135.95,53653.0,122.1238,122.3759,121.9348,122.3759,53653.0
2022-10-27 14:20:00,135.95,135.95,135.53,135.55,26291.0,122.3759,122.3759,121.9978,122.0158,26291.0
2022-10-27 14:30:00,135.53,135.55,135.29,135.29,23338.0,121.9978,122.0158,121.7818,121.7818,23338.0
2022-10-27 14:40:00,135.28,135.32,135.04,135.16,26768.0,121.7728,121.8088,121.5567,121.6648,26768.0
2022-10-27 14:50:00,135.15,135.2,134.75,134.78,29533.0,121.6558,121.7008,121.2957,121.3227,29533.0
2022-10-27 15:00:00,134.8,135.05,134.64,134.65,35293.0,121.3407,121.5657,121.1967,121.2057,35293.0
2022-10-27 15:10:00,134.67,134.93,134.57,134.93,41891.0,121.2237,121.4577,121.1337,121.4577,41891.0
2022-10-27 15:20:00,134.9,135.1,134.78,135.02,32453.0,121.4307,121.6108,121.3227,121.5387,32453.0
2022-10-27 15:30:00,135.03,135.13,134.57,134.58,59951.0,121.5477,121.6378,121.1337,121.1427,59951.0
2022-10-27 15:40:00,134.6,134.77,134.19,134.24,72256.0,121.1607,121.3137,120.7916,120.8366,72256.0
2022-10-27 15:50:00,134.25,134.61,134.07,134.56,319360.0,120.8456,121.1697,120.6836,121.1247,319360.0
2022-10-28 09:30:00,136.33,136.73,135.21,135.7,177132.0,122.7179,123.078,121.7098,122.1508,177132.0
2022-10-28 09:40:00,135.7,135.87,134.41,135.08,36203.0,122.1508,122.3039,120.9897,121.5928,36203.0
2022-10-28 09:50:00,134.95,135.71,134.48,134.58,53887.0,121.4757,122.1599,121.0527,121.1427,53887.0
2022-10-28 10:00:00,134.58,134.89,134.05,134.07,93060.0,121.1427,121.4217,120.6656,120.6836,93060.0
2022-10-28 10:10:00,134.08,134.13,133.56,133.85,39430.0,120.6926,120.7376,120.2245,120.4856,39430.0
2022-10-28 10:20:00,133.86,133.87,133.04,133.5,40879.0,120.4946,120.5036,119.7564,120.1705,40879.0
2022-10-28 10:30:00,133.5,133.61,131.53,131.61,63176.0,120.1705,120.2695,118.3972,118.4692,63176.0
2022-10-28 10:40:00,131.64,132.52,131.32,132.5,28428.0,118.4962,119.2884,118.2082,119.2704,28428.0
2022-10-28 10:50:00,132.61,132.83,132.27,132.83,42421.0,119.3694,119.5674,119.0633,119.5674,42421.0
2022-10-28 11:00:00,132.9,132.9,132.16,132.31,20852.0,119.6304,119.6304,118.9643,119.0993,20852.0
2022-10-28 11:10:00,132.31,133.16,132.23,133.16,40055.0,119.0993,119.8645,119.0273,119.8645,40055.0
2022-10-28 11:20:00,133.18,133.29,132.38,132.66,51368.0,119.8825,119.9815,119.1623,119.4144,51368.0
2022-10-28 11:30:00,132.63,132.7,131.96,132.37,29589.0,119.3874,119.4504,118.7843,119.1533,29589.0
2022-10-28 11:40:00,132.39,132.6,132.04,132.56,22912.0,119.1713,119.3604,118.8563,119.3244,22912.0
2022-10-28 11:50:00,132.58,133.07,132.57,132.86,22009.0,119.3424,119.7834,119.3334,119.5944,22009.0
2022-10-28 12:00:00,132.96,133.05,132.67,132.67,22889.0,119.6844,119.7654,119.4234,119.4234,22889.0
2022-10-28 12:10:00,132.72,133.26,132.66,132.94,27075.0,119.4684,119.9545,119.4144,119.6664,27075.0
2022-10-28 12:20:00,132.95,133.46,132.92,133.45,29216.0,119.6754,120.1345,119.6484,120.1255,29216.0
2022-10-28 12:30:00,133.43,133.63,133.34,133.44,13194.0,120.1075,120.2875,120.0265,120.1165,13194.0
2022-10-28 12:40:00,133.46,133.72,133.4,133.71,17340.0,120.1345,120.3685,120.0805,120.3595,17340.0
2022-10-28 12:50:00,133.69,133.73,133.41,133.41,13772.0,120.3415,120.3775,120.0895,120.0895,13772.0
2022-10-28 13:00:00,133.44,133.57,133.3,133.53,21024.0,120.1165,120.2335,119.9905,120.1975,21024.0
2022-10-28 13:10:00,133.49,133.52,133.2,133.23,19059.0,120.1615,120.1885,119.9005,119.9275,19059.0
2022-10-28 13:20:00,133.2,133.24,133.05,133.17,19476.0,119.9005,119.9365,119.7654,119.8735,19476.0
2022-10-28 13:30:00,133.18,133.31,133.07,133.28,30215.0,119.8825,119.9995,119.7834,119.9725,30215.0
2022-10-28 13:40:00,133.27,133.45,133.17,133.44,22935.0,119.9635,120.1255,119.8735,120.1165,22935.0
2022-10-28 13:50:00,133.43,133.54,133.37,133.47,32037.0,120.1075,120.2065,120.0535,120.1435,32037.0
2022-10-28 14:00:00,133.48,133.65,133.17,133.2,27839.0,120.1525,120.3055,119.8735,119.9005,27839.0
2022-10-28 14:10:00,133.21,133.48,133.13,133.44,22639.0,119.9095,120.1525,119.8375,120.1165,22639.0
2022-10-28 14:20:00,133.44,133.51,133.23,133.44,28871.0,120.1165,120.1795,119.9275,120.1165,28871.0
2022-10-28 14:30:00,133.45,133.88,133.44,133.81,22175.0,120.1255,120.5126,120.1165,120.4496,22175.0
2022-10-28 14:40:00,133.77,133.87,133.65,133.84,20725.0,120.4136,120.5036,120.3055,120.4766,20725.0
2022-10-28 14:50:00,133.84,134.12,133.84,134.1,22427.0,120.4766,120.7286,120.4766,120.7106,22427.0
2022-10-28 15:00:00,134.14,134.26,133.98,134.07,24378.0,120.7466,120.8546,120.6026,120.6836,24378.0
2022-10-28 15:10:00,134.06,134.14,133.74,133.75,30090.0,120.6746,120.7466,120.3865,120.3955,30090.0
2022-10-28 15:20:00,133.78,133.78,133.55,133.6,73543.0,120.4226,120.4226,120.2155,120.2605,73543.0
2022-10-28 15:30:00,133.59,133.65,133.38,133.44,83804.0,120.2515,120.3055,120.0625,120.1165,83804.0
2022-10-28 15:40:00,133.44,133.7,133.41,133.43,150362.0,120.1165,120.3505,120.0895,120.1075,150362.0
2022-10-28 15:50:00,133.44,133.76,133.3,133.67,298435.0,120.1165,120.4046,119.9905,120.3235,298435.0
2022-10-31 09:30:00,132.5,134.46,132.36,134.13,103172.0,119.2704,121.0347,119.1443,120.7376,103172.0
2022-10-31 09:40:00,134.42,135.58,134.37,135.35,42166.0,120.9987,122.0428,120.9536,121.8358,42166.0
2022-10-31 09:50:00,135.32,136.23,135.3,135.61,64179.0,121.8088,122.6279,121.7908,122.0698,64179.0
2022-10-31 10:00:00,135.61,136.41,135.56,136.24,60345.0,122.0698,122.79,122.0248,122.6369,60345.0
2022-10-31 10:10:00,136.23,137.74,136.03,137.27,102202.0,122.6279,123.9872,122.4479,123.5641,102202.0
2022-10-31 10:20:00,137.29,137.74,137.25,137.56,32380.0,123.5821,123.9872,123.5461,123.8251,32380.0
2022-10-31 10:30:00,137.57,137.95,137.31,137.95,46810.0,123.8341,124.1762,123.6001,124.1762,46810.0
2022-10-31 10:40:00,137.99,138.75,137.99,138.45,48845.0,124.2122,124.8963,124.2122,124.6263,48845.0
2022-10-31 10:50:00,138.46,138.78,138.18,138.39,53703.0,124.6353,124.9233,124.3832,124.5723,53703.0
2022-10-31 11:00:00,138.37,138.43,137.79,138.23,67032.0,124.5543,124.6083,124.0322,124.4282,67032.0
2022-10-31 11:10:00,138.2,138.25,137.84,137.95,63906.0,124.4012,124.4462,124.0772,124.1762,63906.0
2022-10-31 11:20:00,137.94,138.68,137.83,138.51,82337.0,124.1672,124.8333,124.0682,124.6803,82337.0
2022-10-31 11:30:00,138.49,138.49,138.02,138.16,51173.0,124.6623,124.6623,124.2392,124.3652,51173.0
2022-10-31 11:40:00,138.12,138.92,138.05,138.92,62081.0,124.3292,125.0493,124.2662,125.0493,62081.0
2022-10-31 11:50:00,138.86,138.86,137.12,137.34,68086.0,124.9953,124.9953,123.4291,123.6271,68086.0
2022-10-31 12:00:00,137.29,137.52,136.4,136.4,109197.0,123.5821,123.7891,122.781,122.781,109197.0
2022-10-31 12:10:00,136.48,136.87,136.45,136.48,77356.0,122.853,123.204,122.826,122.853,77356.0
2022-10-31 12:20:00,136.42,136.54,135.68,136.24,39544.0,122.799,122.907,122.1328,122.6369,39544.0
2022-10-31 12:30:00,136.15,136.15,135.53,135.53,43135.0,122.5559,122.5559,121.9978,121.9978,43135.0
2022-10-31 12:40:00,135.56,135.73,135.37,135.57,47778.0,122.0248,122.1779,121.8538,122.0338,47778.0
2022-10-31 12:50:00,135.55,135.92,135.47,135.66,44684.0,122.0158,122.3489,121.9438,122.1148,44684.0
2022-10-31 13:00:00,135.79,136.21,135.66,136.14,28747.0,122.2319,122.6099,122.1148,122.5469,28747.0
2022-10-31 13:10:00,136.11,136.16,135.71,135.96,23216.0,122.5199,122.5649,122.1599,122.3849,23216.0
2022-10-31 13:20:00,135.81,136.02,135.69,135.96,19909.0,122.2499,122.4389,122.1418,122.3849,19909.0
2022-10-31 13:30:00,135.96,136.25,135.71,136.12,28840.0,122.3849,122.6459,122.1599,122.5289,28840.0
2022-10-31 13:40:00,136.13,136.38,135.96,136.28,32644.0,122.5379,122.763,122.3849,122.6729,32644.0
2022-10-31 13:50:00,136.29,136.31,136.0,136.24,20402.0,122.6819,122.6999,122.4209,122.6369,20402.0
2022-10-31 14:00:00,136.28,136.49,136.23,136.42,21499.0,122.6729,122.862,122.6279,122.799,21499.0
2022-10-31 14:10:00,136.41,137.08,136.36,137.08,42944.0,122.79,123.3931,122.745,123.3931,42944.0
2022-10-31 14:20:00,137.09,137.47,137.08,137.21,56985.0,123.4021,123.7441,123.3931,123.5101,56985.0
2022-10-31 14:30:00,137.19,137.5,137.08,137.47,25652.0,123.4921,123.7711,123.3931,123.7441,25652.0
2022-10-31 14:40:00,137.47,137.72,137.39,137.53,49301.0,123.7441,123.9692,123.6721,123.7981,49301.0
2022-10-31 14:50:00,137.55,137.55,137.23,137.39,36177.0,123.8161,123.8161,123.5281,123.6721,36177.0
2022-10-31 15:00:00,137.4,137.41,137.05,137.14,31543.0,123.6811,123.6901,123.3661,123.4471,31543.0
2022-10-31 15:10:00,137.16,137.32,137.01,137.2,39182.0,123.4651,123.6091,123.3301,123.5011,39182.0
2022-10-31 15:20:00,137.21,137.31,137.04,137.21,53869.0,123.5101,123.6001,123.3571,123.5101,53869.0
2022-10-31 15:30:00,137.2,137.43,137.04,137.3,57830.0,123.5011,123.7081,123.3571,123.5911,57830.0
2022-10-31 15:40:00,137.29,137.66,137.28,137.44,93914.0,123.5821,123.9152,123.5731,123.7171,93914.0
2022-10-31 15:50:00,137.4,137.41,136.47,136.57,355393.0,123.6811,123.6901,122.844,122.934,355393.0
2022-11-01 09:30:00,138.59,138.91,137.79,138.48,138085.0,124.7523,125.0403,124.0322,124.6533,138085.0
2022-11-01 09:40:00,138.52,138.88,137.08,137.28,42606.0,124.6893,125.0133,123.3931,123.5731,42606.0
2022-11-01 09:50:00,137.22,137.53,136.76,137.16,29813.0,123.5191,123.7981,123.105,123.4651,29813.0
2022-11-01 10:00:00,137.24,137.31,136.14,136.23,61815.0,123.5371,123.6001,122.5469,122.6279,61815.0
2022-11-01 10:10:00,136.14,136.47,135.95,136.2,63855.0,122.5469,122.844,122.3759,122.6009,63855.0
2022-11-01 10:20:00,136.15,137.02,136.06,136.49,66052.0,122.5559,123.3391,122.4749,122.862,66052.0
2022-11-01 10:30:00,136.47,137.04,136.27,136.27,47012.0,122.844,123.3571,122.6639,122.6639,47012.0
2022-11-01 10:40:00,136.24,136.27,135.8,136.13,35418.0,122.6369,122.6639,122.2409,122.5379,35418.0
2022-11-01 10:50:00,136.2,136.24,135.25,135.4,43647.0,122.6009,122.6369,121.7458,121.8808,43647.0
2022-11-01 11:00:00,135.4,135.9,135.32,135.77,136268.0,121.8808,122.3309,121.8088,122.2139,136268.0
2022-11-01 11:10:00,135.73,136.29,135.71,135.9,39741.0,122.1779,122.6819,122.1599,122.3309,39741.0
2022-11-01 11:20:00,135.91,136.46,135.89,136.38,37620.0,122.3399,122.835,122.3219,122.763,37620.0
2022-11-01 11:30:00,136.41,136.58,135.81,135.81,69808.0,122.79,122.943,122.2499,122.2499,69808.0
2022-11-01 11:40:00,135.84,136.26,135.8,136.18,19982.0,122.2769,122.6549,122.2409,122.5829,19982.0
2022-11-01 11:50:00,136.22,136.36,135.92,136.06,14634.0,122.6189,122.745,122.3489,122.4749,14634.0
2022-11-01 12:00:00,136.02,136.56,135.92,136.06,165431.0,122.4389,122.925,122.3489,122.4749,165431.0
2022-11-01 12:10:00,136.12,136.31,135.71,135.95,26032.0,122.5289,122.6999,122.1599,122.3759,26032.0
2022-11-01 12:20:00,135.96,136.33,135.91,136.03,70990.0,122.3849,122.7179,122.3399,122.4479,70990.0
2022-11-01 12:30:00,135.96,136.3,135.95,136.26,16537.0,122.3849,122.6909,122.3759,122.6549,16537.0
2022-11-01 12:40:00,136.3,136.33,135.98,136.32,104634.0,122.6909,122.7179,122.4029,122.7089,104634.0
2022-11-01 12:50:00,136.28,136.31,135.77,135.87,37904.0,122.6729,122.6999,122.2139,122.3039,37904.0
2022-11-01 13:00:00,135.83,136.0,135.48,135.52,40642.0,122.2679,122.4209,121.9528,121.9888,40642.0
2022-11-01 13:10:00,135.53,136.04,135.46,136.0,24968.0,121.9978,122.4569,121.9348,122.4209,24968.0
2022-11-01 13:20:00,136.03,136.27,135.97,135.97,150357.0,122.4479,122.6639,122.3939,122.3939,150357.0
2022-11-01 13:30:00,135.96,136.02,135.76,135.78,30987.0,122.3849,122.4389,122.2049,122.2229,30987.0
2022-11-01 13:40:00,135.77,136.0,135.7,135.74,30516.0,122.2139,122.4209,122.1508,122.1869,30516.0
2022-11-01 13:50:00,135.74,136.09,135.71,136.04,22802.0,122.1869,122.5019,122.1599,122.4569,22802.0
2022-11-01 14:00:00,136.02,136.13,135.86,135.98,20616.0,122.4389,122.5379,122.2949,122.4029,20616.0
2022-11-01 14:10:00,135.89,135.91,135.58,135.64,28382.0,122.3219,122.3399,122.0428,122.0968,28382.0
2022-11-01 14:20:00,135.63,135.84,135.53,135.8,39808.0,122.0878,122.2769,121.9978,122.2409,39808.0
2022-11-01 14:30:00,135.78,135.99,135.7,135.92,27202.0,122.2229,122.4119,122.1508,122.3489,27202.0
2022-11-01 14:40:00,135.91,135.99,135.69,135.84,52996.0,122.3399,122.4119,122.1418,122.2769,52996.0
2022-11-01 14:50:00,135.81,136.52,135.75,136.52,43644.0,122.2499,122.889,122.1959,122.889,43644.0
2022-11-01 15:00:00,136.5,136.55,136.22,136.26,71337.0,122.871,122.916,122.6189,122.6549,71337.0
2022-11-01 15:10:00,136.27,136.28,135.97,136.18,47613.0,122.6639,122.6729,122.3939,122.5829,47613.0
2022-11-01 15:20:00,136.18,136.23,135.84,135.91,69169.0,122.5829,122.6279,122.2769,122.3399,69169.0
2022-11-01 15:30:00,135.92,136.12,135.84,135.9,50747.0,122.3489,122.5289,122.2769,122.3309,50747.0
2022-11-01 15:40:00,135.89,136.2,135.87,136.17,134301.0,122.3219,122.6009,122.3039,122.5739,134301.0
2022-11-01 15:50:00,136.18,136.39,135.98,136.23,378528.0,122.5829,122.772,122.4029,122.6279,378528.0
2022-11-02 09:30:00,135.41,135.94,134.74,135.71,91105.0,121.8898,122.3669,121.2867,122.1599,91105.0
2022-11-02 09:40:00,135.7,136.74,135.64,136.22,88438.0,122.1508,123.087,122.0968,122.6189,88438.0
2022-11-02 09:50:00,136.17,136.43,135.5,135.83,173204.0,122.5739,122.808,121.9708,122.2679,173204.0
2022-11-02 10:00:00,135.8,136.19,134.9,135.08,184959.0,122.2409,122.5919,121.4307,121.5928,184959.0
2022-11-02 10:10:00,135.11,135.92,134.81,135.71,94821.0,121.6198,122.3489,121.3497,122.1599,94821.0
2022-11-02 10:20:00,135.76,135.94,135.22,135.44,141083.0,122.2049,122.3669,121.7188,121.9168,141083.0
2022-11-02 10:30:00,135.39,136.36,135.38,135.79,65448.0,121.8718,122.745,121.8628,122.2319,65448.0
2022-11-02 10:40:00,135.75,136.45,135.45,136.09,43398.0,122.1959,122.826,121.9258,122.5019,43398.0
2022-11-02 10:50:00,136.07,136.56,135.94,136.54,49584.0,122.4839,122.925,122.3669,122.907,49584.0
2022-11-02 11:00:00,136.55,137.02,136.53,136.68,33212.0,122.916,123.3391,122.898,123.033,33212.0
2022-11-02 11:10:00,136.65,137.49,136.63,137.31,43580.0,123.006,123.7621,122.988,123.6001,43580.0
2022-11-02 11:20:00,137.33,137.93,137.3,137.59,35690.0,123.6181,124.1582,123.5911,123.8521,35690.0
2022-11-02 11:30:00,137.62,137.92,137.39,137.8,38992.0,123.8791,124.1492,123.6721,124.0412,38992.0
2022-11-02 11:40:00,137.76,138.08,137.45,137.76,43982.0,124.0052,124.2932,123.7261,124.0052,43982.0
2022-11-02 11:50:00,137.76,138.12,137.44,138.02,80385.0,124.0052,124.3292,123.7171,124.2392,80385.0
2022-11-02 12:00:00,138.06,138.22,137.6,137.71,78022.0,124.2752,124.4192,123.8611,123.9602,78022.0
2022-11-02 12:10:00,137.68,137.83,136.78,136.93,75301.0,123.9332,124.0682,123.123,123.258,75301.0
2022-11-02 12:20:00,136.98,137.66,136.88,137.64,49290.0,123.303,123.9152,123.213,123.8971,49290.0
2022-11-02 12:30:00,137.74,137.88,137.12,137.17,39934.0,123.9872,124.1132,123.4291,123.4741,39934.0
2022-11-02 12:40:00,137.16,137.22,136.7,136.78,74442.0,123.4651,123.5191,123.051,123.123,74442.0
2022-11-02 12:50:00,136.8,136.89,136.52,136.79,48723.0,123.141,123.222,122.889,123.132,48723.0
2022-11-02 13:00:00,136.79,137.02,136.65,136.73,69802.0,123.132,123.3391,123.006,123.078,69802.0
2022-11-02 13:10:00,136.73,136.91,136.59,136.72,218861.0,123.078,123.24,122.952,123.069,218861.0
2022-11-02 13:20:00,136.68,136.79,136.18,136.3,16147.0,123.033,123.132,122.5829,122.6909,16147.0
2022-11-02 13:30:00,136.28,136.66,136.27,136.43,19059.0,122.6729,123.015,122.6639,122.808,19059.0
2022-11-02 13:40:00,136.44,137.2,136.42,137.17,16409.0,122.817,123.5011,122.799,123.4741,16409.0
2022-11-02 13:50:00,137.22,137.3,137.08,137.29,38948.0,123.5191,123.5911,123.3931,123.5821,38948.0
2022-11-02 14:00:00,137.28,138.41,136.98,137.94,91214.0,123.5731,124.5903,123.303,124.1672,91214.0
2022-11-02 14:10:00,137.86,138.39,137.44,137.55,184928.0,124.0952,124.5723,123.7171,123.8161,184928.0
2022-11-02 14:20:00,137.6,138.25,137.55,138.2,38175.0,123.8611,124.4462,123.8161,124.4012,38175.0
2022-11-02 14:30:00,138.29,138.71,136.55,137.55,93094.0,124.4822,124.8603,122.916,123.8161,93094.0
2022-11-02 14:40:00,137.56,138.38,136.96,137.09,101936.0,123.8251,124.5633,123.285,123.4021,101936.0
2022-11-02 14:50:00,137.06,137.16,135.62,136.7,146018.0,123.3751,123.4651,122.0788,123.051,146018.0
2022-11-02 15:00:00,136.63,137.1,136.38,136.99,47244.0,122.988,123.4111,122.763,123.312,47244.0
2022-11-02 15:10:00,136.94,136.97,135.86,135.99,54405.0,123.267,123.294,122.2949,122.4119,54405.0
2022-11-02 15:20:00,136.0,136.0,134.81,135.09,133679.0,122.4209,122.4209,121.3497,121.6018,133679.0
2022-11-02 15:30:00,135.03,135.16,134.38,134.88,101997.0,121.5477,121.6648,120.9626,121.4127,101997.0
2022-11-02 15:40:00,134.88,134.92,134.48,134.81,109338.0,121.4127,121.4487,121.0527,121.3497,109338.0
2022-11-02 15:50:00,134.83,135.74,134.36,135.45,461364.0,121.3677,122.1869,120.9446,121.9258,461364.0
2022-11-03 09:30:00,134.62,136.41,134.02,136.41,80029.0,121.1787,122.79,120.6386,122.79,80029.0
2022-11-03 09:40:00,136.48,138.71,136.34,138.02,101376.0,122.853,124.8603,122.7269,124.2392,101376.0
2022-11-03 09:50:00,137.97,138.04,135.87,136.28,139938.0,124.1942,124.2572,122.3039,122.6729,139938.0
2022-11-03 10:00:00,136.36,136.68,135.5,135.56,89269.0,122.745,123.033,121.9708,122.0248,89269.0
2022-11-03 10:10:00,135.55,136.6,135.48,135.89,93538.0,122.0158,122.961,121.9528,122.3219,93538.0
2022-11-03 10:20:00,136.1,136.54,135.53,136.53,40715.0,122.5109,122.907,121.9978,122.898,40715.0
2022-11-03 10:30:00,136.5,137.52,136.46,137.25,63367.0,122.871,123.7891,122.835,123.5461,63367.0
2022-11-03 10:40:00,137.24,137.69,137.15,137.44,47950.0,123.5371,123.9422,123.4561,123.7171,47950.0
2022-11-03 10:50:00,137.46,138.49,137.37,138.44,43537.0,123.7351,124.6623,123.6541,124.6173,43537.0
2022-11-03 11:00:00,138.48,138.72,137.98,138.24,40669.0,124.6533,124.8693,124.2032,124.4372,40669.0
2022-11-03 11:10:00,138.21,138.36,137.82,138.12,38431.0,124.4102,124.5453,124.0592,124.3292,38431.0
2022-11-03 11:20:00,138.08,138.74,138.08,138.5,39102.0,124.2932,124.8873,124.2932,124.6713,39102.0
2022-11-03 11:30:00,138.49,138.59,137.54,137.81,97661.0,124.6623,124.7523,123.8071,124.0502,97661.0
2022-11-03 11:40:00,137.81,137.99,137.37,137.6,83396.0,124.0502,124.2122,123.6541,123.8611,83396.0
2022-11-03 11:50:00,137.58,137.6,137.25,137.52,540350.0,123.8431,123.8611,123.5461,123.7891,540350.0
2022-11-03 12:00:00,137.51,138.15,137.43,138.01,132634.0,123.7801,124.3562,123.7081,124.2302,132634.0
2022-11-03 12:10:00,137.99,138.25,137.88,138.03,117461.0,124.2122,124.4462,124.1132,124.2482,117461.0
2022-11-03 12:20:00,138.0,138.62,137.99,138.59,51473.0,124.2212,124.7793,124.2122,124.7523,51473.0
2022-11-03 12:30:00,138.58,138.69,137.87,138.09,35948.0,124.7433,124.8423,124.1042,124.3022,35948.0
2022-11-03 12:40:00,138.06,138.31,137.48,138.23,54305.0,124.2752,124.5003,123.7531,124.4282,54305.0
2022-11-03 12:50:00,138.21,138.99,138.2,138.53,78943.0,124.4102,125.1124,124.4012,124.6983,78943.0
2022-11-03 13:00:00,138.52,138.58,138.22,138.37,19440.0,124.6893,124.7433,124.4192,124.5543,19440.0
2022-11-03 13:10:00,138.34,138.59,138.17,138.31,48596.0,124.5273,124.7523,124.3742,124.5003,48596.0
2022-11-03 13:20:00,138.3,138.35,137.89,138.12,47402.0,124.4912,124.5363,124.1222,124.3292,47402.0
2022-11-03 13:30:00,138.11,138.24,138.01,138.22,27871.0,124.3202,124.4372,124.2302,124.4192,27871.0
2022-11-03 13:40:00,138.24,138.28,137.87,137.99,22759.0,124.4372,124.4732,124.1042,124.2122,22759.0
2022-11-03 13:50:00,137.96,137.97,137.55,137.7,39735.0,124.1852,124.1942,123.8161,123.9512,39735.0
2022-11-03 14:00:00,137.7,137.84,137.32,137.66,32902.0,123.9512,124.0772,123.6091,123.9152,32902.0
2022-11-03 14:10:00,137.68,137.89,137.59,137.79,62322.0,123.9332,124.1222,123.8521,124.0322,62322.0
2022-11-03 14:20:00,137.82,138.08,137.7,137.99,47867.0,124.0592,124.2932,123.9512,124.2122,47867.0
2022-11-03 14:30:00,138.02,138.15,137.88,137.88,45397.0,124.2392,124.3562,124.1132,124.1132,45397.0
2022-11-03 14:40:00,137.89,138.22,137.85,138.18,106047.0,124.1222,124.4192,124.0862,124.3832,106047.0
2022-11-03 14:50:00,138.2,138.59,138.19,138.51,89438.0,124.4012,124.7523,124.3922,124.6803,89438.0
2022-11-03 15:00:00,138.52,138.69,138.15,138.21,91345.0,124.6893,124.8423,124.3562,124.4102,91345.0
2022-11-03 15:10:00,138.24,138.55,138.22,138.3,194002.0,124.4372,124.7163,124.4192,124.4912,194002.0
2022-11-03 15:20:00,138.3,138.55,138.08,138.55,115563.0,124.4912,124.7163,124.2932,124.7163,115563.0
2022-11-03 15:30:00,138.54,138.55,138.39,138.49,102705.0,124.7073,124.7163,124.5723,124.6623,102705.0
2022-11-03 15:40:00,138.51,138.64,138.18,138.35,187641.0,124.6803,124.7973,124.3832,124.5363,187641.0
2022-11-03 15:50:00,138.37,138.83,138.17,138.22,425601.0,124.5543,124.9683,124.3742,124.4192,425601.0
2022-11-04 09:30:00,143.22,150.88,143.22,148.38,516364.0,128.92,135.8152,128.92,133.5648,516364.0
2022-11-04 09:40:00,148.47,148.48,143.05,145.0,260403.0,133.6458,133.6548,128.767,130.5223,260403.0
2022-11-04 09:50:00,145.0,147.61,143.96,146.53,179065.0,130.5223,132.8717,129.5861,131.8995,179065.0
2022-11-04 10:00:00,146.39,146.78,145.81,146.1,65174.0,131.7735,132.1246,131.2514,131.5124,65174.0
2022-11-04 10:10:00,146.19,146.68,145.52,145.61,84116.0,131.5935,132.0345,130.9904,131.0714,84116.0
2022-11-04 10:20:00,145.69,146.38,145.4,146.31,76305.0,131.1434,131.7645,130.8823,131.7015,76305.0
2022-11-04 10:30:00,146.35,147.03,146.17,146.28,119908.0,131.7375,132.3496,131.5755,131.6745,119908.0
2022-11-04 10:40:00,146.22,147.11,146.12,147.06,103379.0,131.6205,132.4216,131.5305,132.3766,103379.0
2022-11-04 10:50:00,147.13,147.49,146.86,147.06,111913.0,132.4396,132.7637,132.1966,132.3766,111913.0
2022-11-04 11:00:00,147.09,147.32,146.34,146.44,134195.0,132.4036,132.6106,131.7285,131.8185,134195.0
2022-11-04 11:10:00,146.45,146.63,146.09,146.19,132728.0,131.8275,131.9895,131.5034,131.5935,132728.0
2022-11-04 11:20:00,146.13,146.32,144.94,144.97,135547.0,131.5395,131.7105,130.4683,130.4953,135547.0
2022-11-04 11:30:00,144.95,145.24,141.86,141.91,218788.0,130.4773,130.7383,127.6958,127.7408,218788.0
2022-11-04 11:40:00,141.88,143.4,141.85,142.82,282451.0,127.7138,129.082,127.6868,128.5599,282451.0
2022-11-04 11:50:00,142.78,142.85,141.73,141.75,227722.0,128.5239,128.5869,127.5788,127.5968,227722.0
2022-11-04 12:00:00,141.71,142.07,141.48,141.93,209159.0,127.5608,127.8848,127.3537,127.7588,209159.0
2022-11-04 12:10:00,141.89,142.09,141.12,141.45,143917.0,127.7228,127.9028,127.0297,127.3267,143917.0
2022-11-04 12:20:00,141.45,141.52,140.4,140.82,113734.0,127.3267,127.3897,126.3816,126.7596,113734.0
2022-11-04 12:30:00,140.77,141.42,140.68,140.94,100392.0,126.7146,127.2997,126.6336,126.8677,100392.0
2022-11-04 12:40:00,140.96,140.96,139.98,140.34,150602.0,126.8857,126.8857,126.0035,126.3276,150602.0
2022-11-04 12:50:00,140.37,141.52,140.36,141.4,78954.0,126.3546,127.3897,126.3456,127.2817,78954.0
2022-11-04 13:00:00,141.4,142.01,141.33,141.53,66310.0,127.2817,127.8308,127.2187,127.3987,66310.0
2022-11-04 13:10:00,141.55,142.23,141.49,142.2,47662.0,127.4167,128.0289,127.3627,128.0018,47662.0
2022-11-04 13:20:00,142.2,142.51,142.13,142.34,42853.0,128.0018,128.2809,127.9388,128.1279,42853.0
2022-11-04 13:30:00,142.35,142.5,141.99,142.35,55992.0,128.1369,128.2719,127.8128,128.1369,55992.0
2022-11-04 13:40:00,142.34,142.61,142.14,142.45,59306.0,128.1279,128.3709,127.9478,128.2269,59306.0
2022-11-04 13:50:00,142.44,142.44,141.93,141.97,46197.0,128.2179,128.2179,127.7588,127.7948,46197.0
2022-11-04 14:00:00,141.93,141.96,140.67,140.97,80903.0,127.7588,127.7858,126.6246,126.8947,80903.0
2022-11-04 14:10:00,140.94,141.98,140.93,141.89,76752.0,126.8677,127.8038,126.8587,127.7228,76752.0
2022-11-04 14:20:00,141.88,142.12,141.38,142.11,48267.0,127.7138,127.9298,127.2637,127.9208,48267.0
2022-11-04 14:30:00,142.09,142.4,142.05,142.34,53887.0,127.9028,128.1819,127.8668,128.1279,53887.0
2022-11-04 14:40:00,142.33,142.7,142.2,142.22,49960.0,128.1189,128.4519,128.0018,128.0199,49960.0
2022-11-04 14:50:00,142.22,142.66,142.06,142.5,48658.0,128.0199,128.4159,127.8758,128.2719,48658.0
2022-11-04 15:00:00,142.5,142.93,142.49,142.64,58960.0,128.2719,128.659,128.2629,128.3979,58960.0
2022-11-04 15:10:00,142.62,142.66,142.18,142.18,80242.0,128.3799,128.4159,127.9838,127.9838,80242.0
2022-11-04 15:20:00,142.16,142.16,141.77,142.03,101733.0,127.9658,127.9658,127.6148,127.8488,101733.0
2022-11-04 15:30:00,141.98,142.39,141.76,142.16,177182.0,127.8038,128.1729,127.6058,127.9658,177182.0
2022-11-04 15:40:00,142.15,142.5,142.05,142.24,156484.0,127.9568,128.2719,127.8668,128.0379,156484.0
2022-11-04 15:50:00,142.25,142.32,141.93,142.16,540892.0,128.0469,128.1099,127.7588,127.9658,540892.0
2022-11-07 09:30:00,142.78,143.52,141.33,142.5,208980.0,128.5239,129.1901,127.2187,128.2719,208980.0
2022-11-07 09:40:00,142.44,142.56,141.84,142.26,126304.0,128.2179,128.3259,127.6778,128.0559,126304.0
2022-11-07 09:50:00,142.27,142.41,141.49,142.0,178214.0,128.0649,128.1909,127.3627,127.8218,178214.0
2022-11-07 10:00:00,142.03,142.77,141.92,142.76,107514.0,127.8488,128.5149,127.7498,128.5059,107514.0
2022-11-07 10:10:00,142.79,143.78,142.61,143.47,82102.0,128.5329,129.4241,128.3709,129.145,82102.0
2022-11-07 10:20:00,143.49,143.65,143.22,143.53,37211.0,129.163,129.3071,128.92,129.1991,37211.0
2022-11-07 10:30:00,143.56,144.83,143.56,144.33,90943.0,129.2261,130.3693,129.2261,129.9192,90943.0
2022-11-07 10:40:00,144.33,144.57,144.16,144.52,48304.0,129.9192,130.1352,129.7661,130.0902,48304.0
2022-11-07 10:50:00,144.56,145.31,144.56,144.79,78874.0,130.1262,130.8013,130.1262,130.3332,78874.0
2022-11-07 11:00:00,144.83,145.85,144.83,145.82,89388.0,130.3693,131.2874,130.3693,131.2604,89388.0
2022-11-07 11:10:00,145.81,145.83,145.38,145.58,51424.0,131.2514,131.2694,130.8643,131.0444,51424.0
2022-11-07 11:20:00,145.54,145.71,145.05,145.34,54635.0,131.0084,131.1614,130.5673,130.8283,54635.0
2022-11-07 11:30:00,145.29,145.45,144.86,145.03,55285.0,130.7833,130.9273,130.3963,130.5493,55285.0
2022-11-07 11:40:00,145.03,145.07,144.24,144.29,33682.0,130.5493,130.5853,129.8382,129.8832,33682.0
2022-11-07 11:50:00,144.25,144.84,144.2,144.63,54154.0,129.8472,130.3783,129.8022,130.1892,54154.0
2022-11-07 12:00:00,144.63,145.76,144.41,145.69,77641.0,130.1892,131.2064,129.9912,131.1434,77641.0
2022-11-07 12:10:00,145.75,145.9,145.57,145.83,39287.0,131.1974,131.3324,131.0354,131.2694,39287.0
2022-11-07 12:20:00,145.84,146.02,145.74,145.77,36552.0,131.2784,131.4404,131.1884,131.2154,36552.0
2022-11-07 12:30:00,145.76,145.88,145.08,145.1,36698.0,131.2064,131.3144,130.5943,130.6123,36698.0
2022-11-07 12:40:00,145.1,145.48,144.91,145.48,75412.0,130.6123,130.9544,130.4413,130.9544,75412.0
2022-11-07 12:50:00,145.45,145.51,145.0,145.27,31431.0,130.9273,130.9814,130.5223,130.7653,31431.0
2022-11-07 13:00:00,145.25,145.9,145.22,145.86,35794.0,130.7473,131.3324,130.7203,131.2964,35794.0
2022-11-07 13:10:00,145.84,145.85,145.6,145.69,37744.0,131.2784,131.2874,131.0624,131.1434,37744.0
2022-11-07 13:20:00,145.69,145.72,145.3,145.49,22108.0,131.1434,131.1704,130.7923,130.9634,22108.0
2022-11-07 13:30:00,145.5,145.52,144.92,145.09,22605.0,130.9724,130.9904,130.4503,130.6033,22605.0
2022-11-07 13:40:00,145.07,145.49,144.85,145.18,32395.0,130.5853,130.9634,130.3873,130.6843,32395.0
2022-11-07 13:50:00,145.18,145.46,145.05,145.36,44740.0,130.6843,130.9363,130.5673,130.8463,44740.0
2022-11-07 14:00:00,145.37,145.65,145.36,145.65,30467.0,130.8553,131.1074,130.8463,131.1074,30467.0
2022-11-07 14:10:00,145.64,145.93,145.62,145.87,35588.0,131.0984,131.3594,131.0804,131.3054,35588.0
2022-11-07 14:20:00,145.87,146.29,145.82,145.83,86219.0,131.3054,131.6835,131.2604,131.2694,86219.0
2022-11-07 14:30:00,145.83,146.03,145.68,145.96,60326.0,131.2694,131.4494,131.1344,131.3864,60326.0
2022-11-07 14:40:00,145.98,146.06,145.74,145.74,85863.0,131.4044,131.4764,131.1884,131.1884,85863.0
2022-11-07 14:50:00,145.72,145.72,145.24,145.34,37894.0,131.1704,131.1704,130.7383,130.8283,37894.0
2022-11-07 15:00:00,145.38,145.73,145.38,145.69,97442.0,130.8643,131.1794,130.8643,131.1434,97442.0
2022-11-07 15:10:00,145.66,145.88,145.58,145.74,55820.0,131.1164,131.3144,131.0444,131.1884,55820.0
2022-11-07 15:20:00,145.72,145.86,145.58,145.79,59075.0,131.1704,131.2964,131.0444,131.2334,59075.0
2022-11-07 15:30:00,145.79,145.79,145.43,145.46,86729.0,131.2334,131.2334,130.9093,130.9363,86729.0
2022-11-07 15:40:00,145.46,145.91,145.42,145.87,135220.0,130.9363,131.3414,130.9003,131.3054,135220.0
2022-11-07 15:50:00,145.87,146.13,145.78,146.02,270609.0,131.3054,131.5395,131.2244,131.4404,270609.0
2022-11-08 09:30:00,145.0,146.8,144.51,146.54,193907.0,130.5223,132.1426,130.0812,131.9085,193907.0
2022-11-08 09:40:00,146.68,146.72,145.14,146.13,121109.0,132.0345,132.0705,130.6483,131.5395,121109.0
2022-11-08 09:50:00,146.1,146.27,145.56,145.89,40229.0,131.5124,131.6655,131.0264,131.3234,40229.0
2022-11-08 10:00:00,145.92,146.64,145.82,146.59,79132.0,131.3504,131.9985,131.2604,131.9535,79132.0
2022-11-08 10:10:00,146.63,147.25,145.99,147.23,108466.0,131.9895,132.5476,131.4134,132.5296,108466.0
2022-11-08 10:20:00,147.24,147.93,147.09,147.92,54262.0,132.5386,133.1597,132.4036,133.1507,54262.0
2022-11-08 10:30:00,147.93,148.62,147.92,148.47,91342.0,133.1597,133.7808,133.1507,133.6458,91342.0
2022-11-08 10:40:00,148.46,148.86,148.2,148.77,45882.0,133.6368,133.9969,133.4028,133.9159,45882.0
2022-11-08 10:50:00,148.78,149.22,148.66,149.1,97545.0,133.9249,134.3209,133.8168,134.2129,97545.0
2022-11-08 11:00:00,149.13,149.2,148.17,148.5,43851.0,134.2399,134.3029,133.3758,133.6728,43851.0
2022-11-08 11:10:00,148.57,148.64,148.19,148.4,28627.0,133.7358,133.7988,133.3938,133.5828,28627.0
2022-11-08 11:20:00,148.43,148.44,147.25,147.27,38357.0,133.6098,133.6188,132.5476,132.5656,38357.0
2022-11-08 11:30:00,147.22,147.53,147.2,147.31,28560.0,132.5206,132.7997,132.5026,132.6016,28560.0
2022-11-08 11:40:00,147.33,147.86,147.33,147.83,42949.0,132.6196,133.0967,132.6196,133.0697,42949.0
2022-11-08 11:50:00,147.8,148.1,147.45,148.01,37466.0,133.0427,133.3128,132.7277,133.2317,37466.0
2022-11-08 12:00:00,148.08,148.18,147.33,147.34,40628.0,133.2948,133.3848,132.6196,132.6286,40628.0
2022-11-08 12:10:00,147.34,147.35,146.83,147.09,30555.0,132.6286,132.6376,132.1696,132.4036,30555.0
2022-11-08 12:20:00,147.06,147.4,146.94,147.33,24662.0,132.3766,132.6826,132.2686,132.6196,24662.0
2022-11-08 12:30:00,147.32,147.82,147.27,147.82,23628.0,132.6106,133.0607,132.5656,133.0607,23628.0
2022-11-08 12:40:00,147.81,147.92,147.66,147.87,23863.0,133.0517,133.1507,132.9167,133.1057,23863.0
2022-11-08 12:50:00,147.87,147.93,147.45,147.53,23471.0,133.1057,133.1597,132.7277,132.7997,23471.0
2022-11-08 13:00:00,147.54,147.75,147.4,147.72,17467.0,132.8087,132.9977,132.6826,132.9707,17467.0
2022-11-08 13:10:00,147.73,147.83,147.48,147.52,19364.0,132.9797,133.0697,132.7547,132.7907,19364.0
2022-11-08 13:20:00,147.56,147.56,146.54,146.59,38992.0,132.8267,132.8267,131.9085,131.9535,38992.0
2022-11-08 13:30:00,146.55,146.84,146.4,146.67,33574.0,131.9175,132.1786,131.7825,132.0255,33574.0
2022-11-08 13:40:00,146.71,146.76,146.38,146.46,43910.0,132.0615,132.1065,131.7645,131.8365,43910.0
2022-11-08 13:50:00,146.48,146.59,146.19,146.49,36896.0,131.8545,131.9535,131.5935,131.8635,36896.0
2022-11-08 14:00:00,146.49,146.86,146.39,146.69,50636.0,131.8635,132.1966,131.7735,132.0435,50636.0
2022-11-08 14:10:00,146.61,147.14,146.36,146.98,53676.0,131.9715,132.4486,131.7465,132.3046,53676.0
2022-11-08 14:20:00,147.0,147.0,146.04,146.09,97151.0,132.3226,132.3226,131.4584,131.5034,97151.0
2022-11-08 14:30:00,146.09,147.08,146.03,147.08,59331.0,131.5034,132.3946,131.4494,132.3946,59331.0
2022-11-08 14:40:00,147.07,147.9,147.03,147.77,51091.0,132.3856,133.1327,132.3496,133.0157,51091.0
2022-11-08 14:50:00,147.77,148.0,147.68,147.74,39630.0,133.0157,133.2227,132.9347,132.9887,39630.0
2022-11-08 15:00:00,147.73,148.21,147.68,148.04,49544.0,132.9797,133.4118,132.9347,133.2587,49544.0
2022-11-08 15:10:00,148.03,148.59,147.97,148.44,69452.0,133.2497,133.7538,133.1957,133.6188,69452.0
2022-11-08 15:20:00,148.46,148.59,148.23,148.54,38309.0,133.6368,133.7538,133.4298,133.7088,38309.0
2022-11-08 15:30:00,148.56,149.13,148.56,148.9,77314.0,133.7268,134.2399,133.7268,134.0329,77314.0
2022-11-08 15:40:00,148.89,149.01,148.53,148.57,105326.0,134.0239,134.1319,133.6998,133.7358,105326.0
2022-11-08 15:50:00,148.61,148.79,148.24,148.26,312981.0,133.7718,133.9339,133.4388,133.4568,312981.0
2022-11-09 09:30:00,145.76,146.42,143.22,143.66,349608.0,131.2064,131.8005,128.92,129.3161,349608.0
2022-11-09 09:40:00,143.66,144.05,143.09,143.72,104300.0,129.3161,129.6671,128.803,129.3701,104300.0
2022-11-09 09:50:00,143.72,143.86,142.91,143.49,68424.0,129.3701,129.4961,128.641,129.163,68424.0
2022-11-09 10:00:00,143.5,144.26,143.5,143.91,70637.0,129.172,129.8562,129.172,129.5411,70637.0
2022-11-09 10:10:00,144.03,144.34,143.35,143.52,126116.0,129.6491,129.9282,129.037,129.1901,126116.0
2022-11-09 10:20:00,143.44,143.72,142.95,143.16,74978.0,129.118,129.3701,128.677,128.866,74978.0
2022-11-09 10:30:00,143.18,143.7,142.0,142.04,115950.0,128.884,129.3521,127.8218,127.8578,115950.0
2022-11-09 10:40:00,142.06,142.66,141.63,142.66,84621.0,127.8758,128.4159,127.4888,128.4159,84621.0
2022-11-09 10:50:00,142.68,142.73,141.63,142.12,60831.0,128.4339,128.4789,127.4888,127.9298,60831.0
2022-11-09 11:00:00,142.08,142.27,141.45,141.67,85245.0,127.8938,128.0649,127.3267,127.5248,85245.0
2022-11-09 11:10:00,141.68,141.78,141.39,141.58,65391.0,127.5338,127.6238,127.2727,127.4438,65391.0
2022-11-09 11:20:00,141.55,141.86,140.97,141.81,82923.0,127.4167,127.6958,126.8947,127.6508,82923.0
2022-11-09 11:30:00,141.77,142.34,141.68,142.26,92116.0,127.6148,128.1279,127.5338,128.0559,92116.0
2022-11-09 11:40:00,142.2,143.13,142.16,142.94,74827.0,128.0018,128.839,127.9658,128.668,74827.0
2022-11-09 11:50:00,142.92,143.04,142.55,142.73,37915.0,128.65,128.758,128.3169,128.4789,37915.0
2022-11-09 12:00:00,142.83,143.02,142.49,142.55,34827.0,128.5689,128.74,128.2629,128.3169,34827.0
2022-11-09 12:10:00,142.59,142.64,142.13,142.39,41144.0,128.3529,128.3979,127.9388,128.1729,41144.0
2022-11-09 12:20:00,142.4,142.46,142.02,142.07,28976.0,128.1819,128.2359,127.8398,127.8848,28976.0
2022-11-09 12:30:00,142.07,142.59,142.07,142.25,18853.0,127.8848,128.3529,127.8848,128.0469,18853.0
2022-11-09 12:40:00,142.27,142.51,141.87,142.46,49013.0,128.0649,128.2809,127.7048,128.2359,49013.0
2022-11-09 12:50:00,142.47,142.87,142.44,142.82,34424.0,128.2449,128.605,128.2179,128.5599,34424.0
2022-11-09 13:00:00,142.8,142.91,142.42,142.5,47677.0,128.5419,128.641,128.1999,128.2719,47677.0
2022-11-09 13:10:00,142.52,142.92,142.21,142.24,41168.0,128.2899,128.65,128.0108,128.0379,41168.0
2022-11-09 13:20:00,142.24,142.33,141.79,141.85,54747.0,128.0379,128.1189,127.6328,127.6868,54747.0
2022-11-09 13:30:00,141.79,141.81,140.94,141.07,44457.0,127.6328,127.6508,126.8677,126.9847,44457.0
2022-11-09 13:40:00,141.03,141.81,141.0,141.49,69163.0,126.9487,127.6508,126.9217,127.3627,69163.0
2022-11-09 13:50:00,141.5,141.59,141.2,141.59,25499.0,127.3717,127.4528,127.1017,127.4528,25499.0
2022-11-09 14:00:00,141.61,141.88,141.38,141.8,34845.0,127.4708,127.7138,127.2637,127.6418,34845.0
2022-11-09 14:10:00,141.84,141.91,141.37,141.45,22289.0,127.6778,127.7408,127.2547,127.3267,22289.0
2022-11-09 14:20:00,141.47,141.5,141.03,141.17,20687.0,127.3447,127.3717,126.9487,127.0747,20687.0
2022-11-09 14:30:00,141.12,141.12,140.45,140.5,79186.0,127.0297,127.0297,126.4266,126.4716,79186.0
2022-11-09 14:40:00,140.53,140.65,140.17,140.46,52832.0,126.4986,126.6066,126.1745,126.4356,52832.0
2022-11-09 14:50:00,140.44,140.51,139.93,140.12,58892.0,126.4176,126.4806,125.9585,126.1295,58892.0
2022-11-09 15:00:00,140.09,141.09,140.01,140.9,61911.0,126.1025,127.0027,126.0305,126.8316,61911.0
2022-11-09 15:10:00,140.9,140.96,140.46,140.84,62504.0,126.8316,126.8857,126.4356,126.7776,62504.0
2022-11-09 15:20:00,140.83,140.83,140.24,140.45,64979.0,126.7686,126.7686,126.2375,126.4266,64979.0
2022-11-09 15:30:00,140.46,140.5,140.2,140.25,86033.0,126.4356,126.4716,126.2015,126.2465,86033.0
2022-11-09 15:40:00,140.25,140.25,139.49,139.57,133714.0,126.2465,126.2465,125.5624,125.6344,133714.0
2022-11-09 15:50:00,139.61,139.99,139.41,139.64,396394.0,125.6705,126.0125,125.4904,125.6975,396394.0
2022-11-10 09:30:00,143.36,143.36,139.06,141.17,203224.0,129.046,129.046,125.1754,127.0747,203224.0
2022-11-10 09:40:00,141.3,142.66,140.79,142.09,95132.0,127.1917,128.4159,126.7326,127.9028,95132.0
2022-11-10 09:50:00,142.18,142.29,141.7,141.9,36896.0,127.9838,128.0829,127.5518,127.7318,36896.0
2022-11-10 10:00:00,141.94,142.42,141.16,141.57,89766.0,127.7678,128.1999,127.0657,127.4348,89766.0
2022-11-10 10:10:00,141.72,141.87,141.22,141.72,28654.0,127.5698,127.7048,127.1197,127.5698,28654.0
2022-11-10 10:20:00,141.72,141.9,141.19,141.65,42006.0,127.5698,127.7318,127.0927,127.5068,42006.0
2022-11-10 10:30:00,141.68,141.78,141.23,141.67,51354.0,127.5338,127.6238,127.1287,127.5248,51354.0
2022-11-10 10:40:00,141.61,141.84,141.07,141.27,22315.0,127.4708,127.6778,126.9847,127.1647,22315.0
2022-11-10 10:50:00,141.28,142.17,140.98,142.12,32289.0,127.1737,127.9748,126.9037,127.9298,32289.0
2022-11-10 11:00:00,142.15,142.26,141.64,141.7,33272.0,127.9568,128.0559,127.4978,127.5518,33272.0
2022-11-10 11:10:00,141.7,141.95,141.23,141.23,52896.0,127.5518,127.7768,127.1287,127.1287,52896.0
2022-11-10 11:20:00,141.28,142.16,141.26,142.09,40078.0,127.1737,127.9658,127.1557,127.9028,40078.0
2022-11-10 11:30:00,142.12,142.65,142.07,142.64,40956.0,127.9298,128.4069,127.8848,128.3979,40956.0
2022-11-10 11:40:00,142.62,142.73,142.26,142.52,17879.0,128.3799,128.4789,128.0559,128.2899,17879.0
2022-11-10 11:50:00,142.46,142.65,142.3,142.57,20418.0,128.2359,128.4069,128.0919,128.3349,20418.0
2022-11-10 12:00:00,142.55,142.63,141.83,141.99,23637.0,128.3169,128.3889,127.6688,127.8128,23637.0
2022-11-10 12:10:00,142.0,142.46,142.0,142.43,33085.0,127.8218,128.2359,127.8218,128.2089,33085.0
2022-11-10 12:20:00,142.41,142.41,141.48,141.56,40387.0,128.1909,128.1909,127.3537,127.4257,40387.0
2022-11-10 12:30:00,141.57,141.8,141.11,141.59,27940.0,127.4348,127.6418,127.0207,127.4528,27940.0
2022-11-10 12:40:00,141.68,142.26,141.57,142.26,12413.0,127.5338,128.0559,127.4348,128.0559,12413.0
2022-11-10 12:50:00,142.27,142.35,141.84,141.86,11276.0,128.0649,128.1369,127.6778,127.6958,11276.0
2022-11-10 13:00:00,141.85,142.39,141.83,142.39,18651.0,127.6868,128.1729,127.6688,128.1729,18651.0
2022-11-10 13:10:00,142.37,142.49,142.2,142.26,25460.0,128.1549,128.2629,128.0018,128.0559,25460.0
2022-11-10 13:20:00,142.21,142.23,141.85,142.02,18342.0,128.0108,128.0289,127.6868,127.8398,18342.0
2022-11-10 13:30:00,142.01,142.18,141.66,142.18,27315.0,127.8308,127.9838,127.5158,127.9838,27315.0
2022-11-10 13:40:00,142.18,142.21,142.01,142.09,21094.0,127.9838,128.0108,127.8308,127.9028,21094.0
2022-11-10 13:50:00,142.11,142.13,141.74,141.89,25362.0,127.9208,127.9388,127.5878,127.7228,25362.0
2022-11-10 14:00:00,141.87,142.07,141.68,141.78,21295.0,127.7048,127.8848,127.5338,127.6238,21295.0
2022-11-10 14:10:00,141.81,141.81,141.61,141.62,21483.0,127.6508,127.6508,127.4708,127.4798,21483.0
2022-11-10 14:20:00,141.59,141.63,141.35,141.59,26917.0,127.4528,127.4888,127.2367,127.4528,26917.0
2022-11-10 14:30:00,141.58,141.85,141.55,141.68,21273.0,127.4438,127.6868,127.4167,127.5338,21273.0
2022-11-10 14:40:00,141.65,141.71,141.41,141.66,21886.0,127.5068,127.5608,127.2907,127.5158,21886.0
2022-11-10 14:50:00,141.69,141.87,141.68,141.82,18203.0,127.5428,127.7048,127.5338,127.6598,18203.0
2022-11-10 15:00:00,141.84,141.99,141.75,141.88,20522.0,127.6778,127.8128,127.5968,127.7138,20522.0
2022-11-10 15:10:00,141.85,141.97,141.64,141.94,24799.0,127.6868,127.7948,127.4978,127.7678,24799.0
2022-11-10 15:20:00,141.93,142.23,141.89,142.16,35682.0,127.7588,128.0289,127.7228,127.9658,35682.0
2022-11-10 15:30:00,142.18,142.18,141.76,141.96,37205.0,127.9838,127.9838,127.6058,127.7858,37205.0
2022-11-10 15:40:00,141.96,142.48,141.95,142.4,58043.0,127.7858,128.2539,127.7768,128.1819,58043.0
2022-11-10 15:50:00,142.42,142.67,141.96,142.28,235389.0,128.1999,128.4249,127.7858,128.0739,235389.0
2022-11-11 09:30:00,145.31,146.77,144.49,146.56,203830.0,130.8013,132.1156,130.0632,131.9265,203830.0
2022-11-11 09:40:00,146.46,147.03,146.05,146.19,58198.0,131.8365,132.3496,131.4674,131.5935,58198.0
2022-11-11 09:50:00,146.25,146.72,146.01,146.29,49914.0,131.6475,132.0705,131.4314,131.6835,49914.0
2022-11-11 10:00:00,146.26,147.61,145.94,147.06,54401.0,131.6565,132.8717,131.3684,132.3766,54401.0
2022-11-11 10:10:00,147.13,147.42,146.83,147.32,50347.0,132.4396,132.7007,132.1696,132.6106,50347.0
2022-11-11 10:20:00,147.22,147.71,147.15,147.6,38105.0,132.5206,132.9617,132.4576,132.8627,38105.0
2022-11-11 10:30:00,147.72,148.14,147.55,147.63,42161.0,132.9707,133.3488,132.8177,132.8897,42161.0
2022-11-11 10:40:00,147.6,147.85,147.25,147.55,17950.0,132.8627,133.0877,132.5476,132.8177,17950.0
2022-11-11 10:50:00,147.59,147.91,147.46,147.54,37425.0,132.8537,133.1417,132.7367,132.8087,37425.0
2022-11-11 11:00:00,147.55,148.0,147.15,147.19,35570.0,132.8177,133.2227,132.4576,132.4936,35570.0
2022-11-11 11:10:00,147.21,147.28,146.58,146.89,39715.0,132.5116,132.5746,131.9445,132.2236,39715.0
2022-11-11 11:20:00,146.85,146.92,146.44,146.7,16271.0,132.1876,132.2506,131.8185,132.0525,16271.0
2022-11-11 11:30:00,146.66,146.76,145.92,146.16,45129.0,132.0165,132.1065,131.3504,131.5665,45129.0
2022-11-11 11:40:00,146.1,146.68,146.03,146.23,14796.0,131.5124,132.0345,131.4494,131.6295,14796.0
2022-11-11 11:50:00,146.38,146.53,145.61,145.66,20978.0,131.7645,131.8995,131.0714,131.1164,20978.0
2022-11-11 12:00:00,145.67,145.96,145.42,145.69,23338.0,131.1254,131.3864,130.9003,131.1434,23338.0
2022-11-11 12:10:00,145.64,146.08,145.64,145.94,48589.0,131.0984,131.4944,131.0984,131.3684,48589.0
2022-11-11 12:20:00,146.02,146.24,145.86,145.96,24278.0,131.4404,131.6385,131.2964,131.3864,24278.0
2022-11-11 12:30:00,145.99,146.75,145.99,146.47,17251.0,131.4134,132.0975,131.4134,131.8455,17251.0
2022-11-11 12:40:00,146.47,146.62,146.07,146.09,25076.0,131.8455,131.9805,131.4854,131.5034,25076.0
2022-11-11 12:50:00,146.04,146.4,146.02,146.13,25400.0,131.4584,131.7825,131.4404,131.5395,25400.0
2022-11-11 13:00:00,146.16,146.47,146.12,146.14,25810.0,131.5665,131.8455,131.5305,131.5485,25810.0
2022-11-11 13:10:00,146.11,146.33,145.92,146.12,61168.0,131.5214,131.7195,131.3504,131.5305,61168.0
2022-11-11 13:20:00,146.11,146.75,145.98,146.68,27082.0,131.5214,132.0975,131.4044,132.0345,27082.0
2022-11-11 13:30:00,146.65,146.74,146.44,146.62,18591.0,132.0075,132.0885,131.8185,131.9805,18591.0
2022-11-11 13:40:00,146.61,146.9,146.54,146.9,17387.0,131.9715,132.2326,131.9085,132.2326,17387.0
2022-11-11 13:50:00,146.9,147.01,146.61,146.65,16833.0,132.2326,132.3316,131.9715,132.0075,16833.0
2022-11-11 14:00:00,146.64,146.9,146.46,146.9,16987.0,131.9985,132.2326,131.8365,132.2326,16987.0
2022-11-11 14:10:00,146.9,146.97,146.44,146.44,24029.0,132.2326,132.2956,131.8185,131.8185,24029.0
2022-11-11 14:20:00,146.47,146.92,146.44,146.87,35069.0,131.8455,132.2506,131.8185,132.2056,35069.0
2022-11-11 14:30:00,146.88,147.07,146.79,146.81,38961.0,132.2146,132.3856,132.1336,132.1516,38961.0
2022-11-11 14:40:00,146.81,146.91,146.59,146.74,28844.0,132.1516,132.2416,131.9535,132.0885,28844.0
2022-11-11 14:50:00,146.72,146.75,146.59,146.68,18960.0,132.0705,132.0975,131.9535,132.0345,18960.0
2022-11-11 15:00:00,146.69,146.74,146.04,146.38,47562.0,132.0435,132.0885,131.4584,131.7645,47562.0
2022-11-11 15:10:00,146.41,146.93,146.18,146.93,40187.0,131.7915,132.2596,131.5845,132.2596,40187.0
2022-11-11 15:20:00,146.97,147.31,146.7,147.28,33558.0,132.2956,132.6016,132.0525,132.5746,33558.0
2022-11-11 15:30:00,147.28,147.38,147.02,147.35,45217.0,132.5746,132.6646,132.3406,132.6376,45217.0
2022-11-11 15:40:00,147.36,147.91,147.36,147.41,96118.0,132.6466,133.1417,132.6466,132.6916,96118.0
2022-11-11 15:50:00,147.42,147.6,146.84,147.14,173567.0,132.7007,132.8627,132.1786,132.4486,173567.0
2022-11-14 09:30:00,146.73,148.01,146.2,147.6,95242.0,132.0795,133.2317,131.6025,132.8627,95242.0
2022-11-14 09:40:00,147.57,148.02,146.99,147.66,82378.0,132.8357,133.2407,132.3136,132.9167,82378.0
2022-11-14 09:50:00,147.61,148.25,147.29,147.88,42585.0,132.8717,133.4478,132.5836,133.1147,42585.0
2022-11-14 10:00:00,147.89,148.64,147.78,148.21,42628.0,133.1237,133.7988,133.0247,133.4118,42628.0
2022-11-14 10:10:00,148.19,148.81,147.69,148.75,27468.0,133.3938,133.9519,132.9437,133.8979,27468.0
2022-11-14 10:20:00,148.78,149.33,148.53,149.29,48593.0,133.9249,134.4199,133.6998,134.3839,48593.0
2022-11-14 10:30:00,149.25,150.05,149.25,149.74,115515.0,134.3479,135.0681,134.3479,134.789,115515.0
2022-11-14 10:40:00,149.71,149.97,149.24,149.81,89498.0,134.762,134.996,134.3389,134.852,89498.0
2022-11-14 10:50:00,149.81,149.91,149.18,149.31,54701.0,134.852,134.942,134.2849,134.4019,54701.0
2022-11-14 11:00:00,149.36,149.39,148.36,148.39,55919.0,134.4469,134.474,133.5468,133.5738,55919.0
2022-11-14 11:10:00,148.38,148.47,147.43,147.49,42357.0,133.5648,133.6458,132.7097,132.7637,42357.0
2022-11-14 11:20:00,147.51,147.78,147.05,147.67,25633.0,132.7817,133.0247,132.3676,132.9257,25633.0
2022-11-14 11:30:00,147.61,148.0,147.11,147.7,32267.0,132.8717,133.2227,132.4216,132.9527,32267.0
2022-11-14 11:40:00,147.58,147.74,147.07,147.1,33342.0,132.8447,132.9887,132.3856,132.4126,33342.0
2022-11-14 11:50:00,147.09,147.72,146.94,147.58,97763.0,132.4036,132.9707,132.2686,132.8447,97763.0
2022-11-14 12:00:00,147.6,147.99,147.56,147.82,16846.0,132.8627,133.2137,132.8267,133.0607,16846.0
2022-11-14 12:10:00,147.74,147.89,147.5,147.58,13283.0,132.9887,133.1237,132.7727,132.8447,13283.0
2022-11-14 12:20:00,147.55,148.05,147.28,148.02,16465.0,132.8177,133.2677,132.5746,133.2407,16465.0
2022-11-14 12:30:00,147.99,148.6,147.96,148.6,11025.0,133.2137,133.7628,133.1867,133.7628,11025.0
2022-11-14 12:40:00,148.52,148.54,148.1,148.1,10304.0,133.6908,133.7088,133.3128,133.3128,10304.0
2022-11-14 12:50:00,148.08,148.25,147.53,147.69,22945.0,133.2948,133.4478,132.7997,132.9437,22945.0
2022-11-14 13:00:00,147.72,147.88,147.59,147.72,12691.0,132.9707,133.1147,132.8537,132.9707,12691.0
2022-11-14 13:10:00,147.87,148.13,147.82,147.97,18550.0,133.1057,133.3398,133.0607,133.1957,18550.0
2022-11-14 13:20:00,147.96,148.31,147.92,148.3,10504.0,133.1867,133.5018,133.1507,133.4928,10504.0
2022-11-14 13:30:00,148.26,148.5,148.11,148.19,17252.0,133.4568,133.6728,133.3218,133.3938,17252.0
2022-11-14 13:40:00,148.18,148.35,148.0,148.34,16465.0,133.3848,133.5378,133.2227,133.5288,16465.0
2022-11-14 13:50:00,148.34,148.46,148.2,148.4,12202.0,133.5288,133.6368,133.4028,133.5828,12202.0
2022-11-14 14:00:00,148.42,148.8,148.42,148.8,19659.0,133.6008,133.9429,133.6008,133.9429,19659.0
2022-11-14 14:10:00,148.8,148.95,148.7,148.75,29486.0,133.9429,134.0779,133.8528,133.8979,29486.0
2022-11-14 14:20:00,148.78,148.79,148.55,148.73,28260.0,133.9249,133.9339,133.7178,133.8799,28260.0
2022-11-14 14:30:00,148.73,148.76,147.91,147.92,26412.0,133.8799,133.9069,133.1417,133.1507,26412.0
2022-11-14 14:40:00,147.91,148.11,147.84,148.07,37941.0,133.1417,133.3218,133.0787,133.2857,37941.0
2022-11-14 14:50:00,148.06,148.15,147.9,147.98,19982.0,133.2767,133.3578,133.1327,133.2047,19982.0
2022-11-14 15:00:00,147.98,148.14,147.71,147.74,19913.0,133.2047,133.3488,132.9617,132.9887,19913.0
2022-11-14 15:10:00,147.76,147.8,147.2,147.41,29376.0,133.0067,133.0427,132.5026,132.6916,29376.0
2022-11-14 15:20:00,147.4,147.75,147.34,147.58,38976.0,132.6826,132.9977,132.6286,132.8447,38976.0
2022-11-14 15:30:00,147.56,147.7,147.27,147.47,55150.0,132.8267,132.9527,132.5656,132.7457,55150.0
2022-11-14 15:40:00,147.47,147.58,146.96,146.97,54530.0,132.7457,132.8447,132.2866,132.2956,54530.0
2022-11-14 15:50:00,146.97,147.15,146.05,146.23,184613.0,132.2956,132.4576,131.4674,131.6295,184613.0
2022-11-15 09:30:00,146.85,146.95,145.09,146.12,103277.0,132.1876,132.2776,130.6033,131.5305,103277.0
2022-11-15 09:40:00,146.27,146.65,145.5,146.25,43750.0,131.6655,132.0075,130.9724,131.6475,43750.0
2022-11-15 09:50:00,146.2,146.75,146.1,146.46,26006.0,131.6025,132.0975,131.5124,131.8365,26006.0
2022-11-15 10:00:00,146.45,146.98,146.29,146.53,37084.0,131.8275,132.3046,131.6835,131.8995,37084.0
2022-11-15 10:10:00,146.51,146.73,146.24,146.55,18999.0,131.8815,132.0795,131.6385,131.9175,18999.0
2022-11-15 10:20:00,146.55,146.76,146.42,146.62,24848.0,131.9175,132.1065,131.8005,131.9805,24848.0
2022-11-15 10:30:00,146.58,146.69,145.83,145.91,20453.0,131.9445,132.0435,131.2694,131.3414,20453.0
2022-11-15 10:40:00,145.88,146.54,145.64,145.64,27336.0,131.3144,131.9085,131.0984,131.0984,27336.0
2022-11-15 10:50:00,145.57,145.81,145.34,145.34,42088.0,131.0354,131.2514,130.8283,130.8283,42088.0
2022-11-15 11:00:00,145.29,146.0,145.22,145.71,37477.0,130.7833,131.4224,130.7203,131.1614,37477.0
2022-11-15 11:10:00,145.71,145.82,145.38,145.45,30510.0,131.1614,131.2604,130.8643,130.9273,30510.0
2022-11-15 11:20:00,145.5,145.87,145.46,145.65,27137.0,130.9724,131.3054,130.9363,131.1074,27137.0
2022-11-15 11:30:00,145.63,146.18,145.62,145.74,52854.0,131.0894,131.5845,131.0804,131.1884,52854.0
2022-11-15 11:40:00,145.69,145.95,145.53,145.83,28498.0,131.1434,131.3774,130.9994,131.2694,28498.0
2022-11-15 11:50:00,145.83,145.87,145.31,145.46,61379.0,131.2694,131.3054,130.8013,130.9363,61379.0
2022-11-15 12:00:00,145.5,145.72,145.38,145.72,27795.0,130.9724,131.1704,130.8643,131.1704,27795.0
2022-11-15 12:10:00,145.72,146.03,145.63,145.83,25589.0,131.1704,131.4494,131.0894,131.2694,25589.0
2022-11-15 12:20:00,145.8,146.04,145.77,145.9,20339.0,131.2424,131.4584,131.2154,131.3324,20339.0
2022-11-15 12:30:00,145.87,146.36,145.86,146.36,18117.0,131.3054,131.7465,131.2964,131.7465,18117.0
2022-11-15 12:40:00,146.31,146.36,145.87,146.23,25302.0,131.7015,131.7465,131.3054,131.6295,25302.0
2022-11-15 12:50:00,146.28,147.12,146.15,146.98,50050.0,131.6745,132.4306,131.5575,132.3046,50050.0
2022-11-15 13:00:00,147.02,147.27,146.92,147.24,19323.0,132.3406,132.5656,132.2506,132.5386,19323.0
2022-11-15 13:10:00,147.26,147.27,146.24,146.3,36617.0,132.5566,132.5656,131.6385,131.6925,36617.0
2022-11-15 13:20:00,146.28,146.33,145.54,145.77,44808.0,131.6745,131.7195,131.0084,131.2154,44808.0
2022-11-15 13:30:00,145.75,146.75,145.71,146.72,33281.0,131.1974,132.0975,131.1614,132.0705,33281.0
2022-11-15 13:40:00,146.7,146.83,146.09,146.13,33458.0,132.0525,132.1696,131.5034,131.5395,33458.0
2022-11-15 13:50:00,146.13,146.87,146.13,146.55,26399.0,131.5395,132.2056,131.5395,131.9175,26399.0
2022-11-15 14:00:00,146.44,147.28,146.44,147.25,32079.0,131.8185,132.5746,131.8185,132.5476,32079.0
2022-11-15 14:10:00,147.26,147.51,146.41,146.75,42721.0,132.5566,132.7817,131.7915,132.0975,42721.0
2022-11-15 14:20:00,146.74,146.92,146.26,146.26,84806.0,132.0885,132.2506,131.6565,131.6565,84806.0
2022-11-15 14:30:00,146.3,146.62,146.19,146.38,31070.0,131.6925,131.9805,131.5935,131.7645,31070.0
2022-11-15 14:40:00,146.33,146.53,145.83,145.87,32478.0,131.7195,131.8995,131.2694,131.3054,32478.0
2022-11-15 14:50:00,145.86,146.65,145.85,146.4,33584.0,131.2964,132.0075,131.2874,131.7825,33584.0
2022-11-15 15:00:00,146.44,146.6,146.36,146.55,23920.0,131.8185,131.9625,131.7465,131.9175,23920.0
2022-11-15 15:10:00,146.58,146.94,146.41,146.81,22890.0,131.9445,132.2686,131.7915,132.1516,22890.0
2022-11-15 15:20:00,146.8,147.24,146.74,147.24,33406.0,132.1426,132.5386,132.0885,132.5386,33406.0
2022-11-15 15:30:00,147.24,147.26,146.65,147.22,52582.0,132.5386,132.5566,132.0075,132.5206,52582.0
2022-11-15 15:40:00,147.22,147.34,146.91,146.91,62907.0,132.5206,132.6286,132.2416,132.2416,62907.0
2022-11-15 15:50:00,146.91,147.34,146.62,147.25,190760.0,132.2416,132.6286,131.9805,132.5476,190760.0
2022-11-16 09:30:00,145.66,146.8,145.63,146.05,55633.0,131.1164,132.1426,131.0894,131.4674,55633.0
2022-11-16 09:40:00,146.1,146.49,145.93,146.28,25589.0,131.5124,131.8635,131.3594,131.6745,25589.0
2022-11-16 09:50:00,146.33,146.42,145.65,146.21,39050.0,131.7195,131.8005,131.1074,131.6115,39050.0
2022-11-16 10:00:00,146.16,146.85,146.03,146.4,58668.0,131.5665,132.1876,131.4494,131.7825,58668.0
2022-11-16 10:10:00,146.51,146.79,146.26,146.32,17543.0,131.8815,132.1336,131.6565,131.7105,17543.0
2022-11-16 10:20:00,146.31,146.8,146.15,146.63,29124.0,131.7015,132.1426,131.5575,131.9895,29124.0
2022-11-16 10:30:00,146.58,146.8,146.09,146.49,23003.0,131.9445,132.1426,131.5034,131.8635,23003.0
2022-11-16 10:40:00,146.49,146.82,146.14,146.24,18567.0,131.8635,132.1606,131.5485,131.6385,18567.0
2022-11-16 10:50:00,146.18,146.18,145.76,145.85,12956.0,131.5845,131.5845,131.2064,131.2874,12956.0
2022-11-16 11:00:00,145.83,145.93,145.48,145.64,19632.0,131.2694,131.3594,130.9544,131.0984,19632.0
2022-11-16 11:10:00,145.77,145.8,144.91,144.99,57234.0,131.2154,131.2424,130.4413,130.5133,57234.0
2022-11-16 11:20:00,145.0,145.63,144.99,145.48,19722.0,130.5223,131.0894,130.5133,130.9544,19722.0
2022-11-16 11:30:00,145.46,145.48,144.95,145.16,19846.0,130.9363,130.9544,130.4773,130.6663,19846.0
2022-11-16 11:40:00,145.13,145.16,144.67,144.97,30919.0,130.6393,130.6663,130.2252,130.4953,30919.0
2022-11-16 11:50:00,144.91,144.97,144.69,144.84,12233.0,130.4413,130.4953,130.2432,130.3783,12233.0
2022-11-16 12:00:00,144.84,145.11,144.68,145.04,13965.0,130.3783,130.6213,130.2342,130.5583,13965.0
2022-11-16 12:10:00,144.99,145.13,144.78,144.8,32177.0,130.5133,130.6393,130.3242,130.3422,32177.0
2022-11-16 12:20:00,144.84,144.88,144.2,144.59,23688.0,130.3783,130.4143,129.8022,130.1532,23688.0
2022-11-16 12:30:00,144.61,145.13,144.6,145.04,19029.0,130.1712,130.6393,130.1622,130.5583,19029.0
2022-11-16 12:40:00,145.07,145.29,144.91,144.96,15543.0,130.5853,130.7833,130.4413,130.4863,15543.0
2022-11-16 12:50:00,144.92,145.02,144.48,144.57,21485.0,130.4503,130.5403,130.0542,130.1352,21485.0
2022-11-16 13:00:00,144.47,144.47,143.6,143.68,26970.0,130.0452,130.0452,129.2621,129.3341,26970.0
2022-11-16 13:10:00,143.67,143.81,143.11,143.14,21291.0,129.3251,129.4511,128.821,128.848,21291.0
2022-11-16 13:20:00,143.14,143.57,143.05,143.11,27194.0,128.848,129.2351,128.767,128.821,27194.0
2022-11-16 13:30:00,143.11,143.25,142.93,143.17,29882.0,128.821,128.947,128.659,128.875,29882.0
2022-11-16 13:40:00,143.21,144.1,143.19,144.0,27654.0,128.911,129.7121,128.893,129.6221,27654.0
2022-11-16 13:50:00,143.93,144.09,143.69,143.92,16542.0,129.5591,129.7031,129.3431,129.5501,16542.0
2022-11-16 14:00:00,143.88,144.39,143.77,144.36,34841.0,129.5141,129.9732,129.4151,129.9462,34841.0
2022-11-16 14:10:00,144.41,144.61,144.14,144.54,35018.0,129.9912,130.1712,129.7481,130.1082,35018.0
2022-11-16 14:20:00,144.56,144.73,144.34,144.48,16928.0,130.1262,130.2792,129.9282,130.0542,16928.0
2022-11-16 14:30:00,144.49,144.63,144.11,144.42,15694.0,130.0632,130.1892,129.7211,130.0002,15694.0
2022-11-16 14:40:00,144.38,144.68,144.21,144.62,34641.0,129.9642,130.2342,129.8112,130.1802,34641.0
2022-11-16 14:50:00,144.61,145.15,144.57,145.15,42191.0,130.1712,130.6573,130.1352,130.6573,42191.0
2022-11-16 15:00:00,145.12,145.18,144.83,144.95,26173.0,130.6303,130.6843,130.3693,130.4773,26173.0
2022-11-16 15:10:00,144.96,144.98,144.4,144.59,32621.0,130.4863,130.5043,129.9822,130.1532,32621.0
2022-11-16 15:20:00,144.59,144.59,144.12,144.14,36691.0,130.1532,130.1532,129.7301,129.7481,36691.0
2022-11-16 15:30:00,144.14,144.35,143.99,144.2,58318.0,129.7481,129.9372,129.6131,129.8022,58318.0
2022-11-16 15:40:00,144.2,144.26,143.95,144.16,61214.0,129.8022,129.8562,129.5771,129.7661,61214.0
2022-11-16 15:50:00,144.19,144.22,143.38,143.57,234348.0,129.7932,129.8202,129.064,129.2351,234348.0
2022-11-17 09:30:00,141.56,141.56,140.05,141.03,131405.0,127.4257,127.4257,126.0665,126.9487,131405.0
2022-11-17 09:40:00,141.03,141.95,140.86,141.71,49566.0,126.9487,127.7768,126.7956,127.5608,49566.0
2022-11-17 09:50:00,141.73,142.2,140.67,140.84,75423.0,127.5788,128.0018,126.6246,126.7776,75423.0
2022-11-17 10:00:00,140.79,141.6,140.62,141.53,33344.0,126.7326,127.4618,126.5796,127.3987,33344.0
2022-11-17 10:10:00,141.5,141.68,140.46,140.66,35091.0,127.3717,127.5338,126.4356,126.6156,35091.0
2022-11-17 10:20:00,140.67,141.58,140.66,141.37,32089.0,126.6246,127.4438,126.6156,127.2547,32089.0
2022-11-17 10:30:00,141.33,142.35,141.21,142.16,37049.0,127.2187,128.1369,127.1107,127.9658,37049.0
2022-11-17 10:40:00,142.18,142.18,141.32,141.39,26680.0,127.9838,127.9838,127.2097,127.2727,26680.0
2022-11-17 10:50:00,141.36,141.74,141.12,141.74,32608.0,127.2457,127.5878,127.0297,127.5878,32608.0
2022-11-17 11:00:00,141.69,141.84,141.47,141.55,21385.0,127.5428,127.6778,127.3447,127.4167,21385.0
2022-11-17 11:10:00,141.54,141.56,141.12,141.12,23434.0,127.4077,127.4257,127.0297,127.0297,23434.0
2022-11-17 11:20:00,141.1,141.23,140.88,141.15,24197.0,127.0117,127.1287,126.8136,127.0567,24197.0
2022-11-17 11:30:00,141.12,141.14,140.73,140.78,38570.0,127.0297,127.0477,126.6786,126.7236,38570.0
2022-11-17 11:40:00,140.8,140.9,140.47,140.52,21617.0,126.7416,126.8316,126.4446,126.4896,21617.0
2022-11-17 11:50:00,140.54,141.41,140.5,141.28,36645.0,126.5076,127.2907,126.4716,127.1737,36645.0
2022-11-17 12:00:00,141.29,141.53,141.22,141.39,25844.0,127.1827,127.3987,127.1197,127.2727,25844.0
2022-11-17 12:10:00,141.41,141.96,141.41,141.94,34339.0,127.2907,127.7858,127.2907,127.7678,34339.0
2022-11-17 12:20:00,141.94,142.04,141.48,141.48,36005.0,127.7678,127.8578,127.3537,127.3537,36005.0
2022-11-17 12:30:00,141.47,141.95,141.47,141.81,25173.0,127.3447,127.7768,127.3447,127.6508,25173.0
2022-11-17 12:40:00,141.81,142.42,141.72,142.42,32029.0,127.6508,128.1999,127.5698,128.1999,32029.0
2022-11-17 12:50:00,142.45,142.75,142.41,142.63,26006.0,128.2269,128.4969,128.1909,128.3889,26006.0
2022-11-17 13:00:00,142.6,142.65,142.44,142.64,32335.0,128.3619,128.4069,128.2179,128.3979,32335.0
2022-11-17 13:10:00,142.62,143.36,142.61,143.36,46015.0,128.3799,129.046,128.3709,129.046,46015.0
2022-11-17 13:20:00,143.38,143.38,142.66,142.67,17428.0,129.064,129.064,128.4159,128.4249,17428.0
2022-11-17 13:30:00,142.62,142.69,142.4,142.67,29873.0,128.3799,128.4429,128.1819,128.4249,29873.0
2022-11-17 13:40:00,142.71,142.71,142.35,142.51,22568.0,128.4609,128.4609,128.1369,128.2809,22568.0
2022-11-17 13:50:00,142.53,142.75,142.45,142.69,33925.0,128.2989,128.4969,128.2269,128.4429,33925.0
2022-11-17 14:00:00,142.68,143.28,142.68,143.11,29464.0,128.4339,128.974,128.4339,128.821,29464.0
2022-11-17 14:10:00,143.11,143.11,142.6,142.6,21529.0,128.821,128.821,128.3619,128.3619,21529.0
2022-11-17 14:20:00,142.56,142.59,142.22,142.42,40882.0,128.3259,128.3529,128.0199,128.1999,40882.0
2022-11-17 14:30:00,142.44,142.63,142.42,142.52,51814.0,128.2179,128.3889,128.1999,128.2899,51814.0
2022-11-17 14:40:00,142.53,142.72,142.38,142.64,86814.0,128.2989,128.4699,128.1639,128.3979,86814.0
2022-11-17 14:50:00,142.6,143.0,142.54,142.89,28795.0,128.3619,128.722,128.3079,128.623,28795.0
2022-11-17 15:00:00,142.91,143.15,142.82,142.97,36920.0,128.641,128.857,128.5599,128.695,36920.0
2022-11-17 15:10:00,142.99,143.17,142.76,142.76,26638.0,128.713,128.875,128.5059,128.5059,26638.0
2022-11-17 15:20:00,142.78,142.97,142.61,142.97,42275.0,128.5239,128.695,128.3709,128.695,42275.0
2022-11-17 15:30:00,143.0,143.39,142.83,143.39,36308.0,128.722,129.073,128.5689,129.073,36308.0
2022-11-17 15:40:00,143.38,143.93,143.38,143.78,63366.0,129.064,129.5591,129.064,129.4241,63366.0
2022-11-17 15:50:00,143.84,144.63,143.65,144.54,223444.0,129.4781,130.1892,129.3071,130.1082,223444.0
2022-11-18 09:30:00,140.86,141.24,138.5,139.02,228069.0,126.7956,127.1377,124.6713,125.1394,228069.0
2022-11-18 09:40:00,139.04,139.35,138.5,139.15,113062.0,125.1574,125.4364,124.6713,125.2564,113062.0
2022-11-18 09:50:00,139.05,140.34,138.92,139.91,65497.0,125.1664,126.3276,125.0493,125.9405,65497.0
2022-11-18 10:00:00,139.97,140.2,139.04,139.43,38550.0,125.9945,126.2015,125.1574,125.5084,38550.0
2022-11-18 10:10:00,139.39,139.52,138.56,138.73,69780.0,125.4724,125.5894,124.7253,124.8783,69780.0
2022-11-18 10:20:00,138.75,139.09,138.41,138.84,93658.0,124.8963,125.2024,124.5903,124.9773,93658.0
2022-11-18 10:30:00,138.83,139.5,138.64,139.16,81260.0,124.9683,125.5714,124.7973,125.2654,81260.0
2022-11-18 10:40:00,139.16,139.79,139.01,139.71,43690.0,125.2654,125.8325,125.1304,125.7605,43690.0
2022-11-18 10:50:00,139.72,140.05,139.54,139.77,28444.0,125.7695,126.0665,125.6074,125.8145,28444.0
2022-11-18 11:00:00,139.77,140.21,139.69,140.12,58097.0,125.8145,126.2105,125.7425,126.1295,58097.0
2022-11-18 11:10:00,140.11,140.19,139.83,140.18,27865.0,126.1205,126.1925,125.8685,126.1835,27865.0
2022-11-18 11:20:00,140.2,140.64,140.06,140.51,31199.0,126.2015,126.5976,126.0755,126.4806,31199.0
2022-11-18 11:30:00,140.58,140.64,139.88,140.1,31166.0,126.5436,126.5976,125.9135,126.1115,31166.0
2022-11-18 11:40:00,140.09,140.17,139.79,139.88,32059.0,126.1025,126.1745,125.8325,125.9135,32059.0
2022-11-18 11:50:00,139.9,139.99,139.46,139.58,38520.0,125.9315,126.0125,125.5354,125.6434,38520.0
2022-11-18 12:00:00,139.59,139.92,139.46,139.47,62779.0,125.6524,125.9495,125.5354,125.5444,62779.0
2022-11-18 12:10:00,139.47,139.7,139.29,139.29,44417.0,125.5444,125.7515,125.3824,125.3824,44417.0
2022-11-18 12:20:00,139.29,139.48,139.0,139.22,42896.0,125.3824,125.5534,125.1214,125.3194,42896.0
2022-11-18 12:30:00,139.19,139.5,139.03,139.48,23863.0,125.2924,125.5714,125.1484,125.5534,23863.0
2022-11-18 12:40:00,139.49,139.62,139.31,139.52,24639.0,125.5624,125.6795,125.4004,125.5894,24639.0
2022-11-18 12:50:00,139.53,139.99,139.51,139.94,22873.0,125.5984,126.0125,125.5804,125.9675,22873.0
2022-11-18 13:00:00,139.96,139.96,139.76,139.83,20382.0,125.9855,125.9855,125.8055,125.8685,20382.0
2022-11-18 13:10:00,139.83,140.06,139.79,140.06,27067.0,125.8685,126.0755,125.8325,126.0755,27067.0
2022-11-18 13:20:00,140.09,140.19,139.76,139.94,22581.0,126.1025,126.1925,125.8055,125.9675,22581.0
2022-11-18 13:30:00,139.96,139.96,139.67,139.81,18882.0,125.9855,125.9855,125.7245,125.8505,18882.0
2022-11-18 13:40:00,139.83,139.95,139.39,139.45,18922.0,125.8685,125.9765,125.4724,125.5264,18922.0
2022-11-18 13:50:00,139.42,139.44,139.2,139.33,16419.0,125.4994,125.5174,125.3014,125.4184,16419.0
2022-11-18 14:00:00,139.32,139.59,139.31,139.43,21875.0,125.4094,125.6524,125.4004,125.5084,21875.0
2022-11-18 14:10:00,139.42,139.5,139.23,139.38,20131.0,125.4994,125.5714,125.3284,125.4634,20131.0
2022-11-18 14:20:00,139.36,139.99,139.36,139.97,29875.0,125.4454,126.0125,125.4454,125.9945,29875.0
2022-11-18 14:30:00,139.9,140.0,139.49,139.61,29784.0,125.9315,126.0215,125.5624,125.6705,29784.0
2022-11-18 14:40:00,139.59,139.71,139.46,139.61,51950.0,125.6524,125.7605,125.5354,125.6705,51950.0
2022-11-18 14:50:00,139.62,139.92,139.55,139.91,28539.0,125.6795,125.9495,125.6164,125.9405,28539.0
2022-11-18 15:00:00,139.91,140.24,139.86,140.08,29010.0,125.9405,126.2375,125.8955,126.0935,29010.0
2022-11-18 15:10:00,140.08,140.28,140.07,140.23,25578.0,126.0935,126.2736,126.0845,126.2285,25578.0
2022-11-18 15:20:00,140.22,140.75,140.15,140.71,36325.0,126.2195,126.6966,126.1565,126.6606,36325.0
2022-11-18 15:30:00,140.71,141.06,140.58,141.06,69670.0,126.6606,126.9757,126.5436,126.9757,69670.0
2022-11-18 15:40:00,141.06,141.13,140.58,140.8,72542.0,126.9757,127.0387,126.5436,126.7416,72542.0
2022-11-18 15:50:00,140.83,141.04,140.22,140.99,320508.0,126.7686,126.9577,126.2195,126.9127,320508.0
2022-11-21 09:30:00,137.56,138.06,136.14,136.61,159452.0,123.8251,124.2752,122.5469,122.97,159452.0
2022-11-21 09:40:00,136.54,136.92,135.27,136.0,129806.0,122.907,123.249,121.7638,122.4209,129806.0
2022-11-21 09:50:00,135.96,136.26,134.91,135.0,91293.0,122.3849,122.6549,121.4397,121.5207,91293.0
2022-11-21 10:00:00,134.97,135.33,134.47,134.59,148300.0,121.4937,121.8178,121.0437,121.1517,148300.0
2022-11-21 10:10:00,134.52,135.4,134.5,135.38,70071.0,121.0887,121.8808,121.0707,121.8628,70071.0
2022-11-21 10:20:00,135.34,135.41,134.79,134.82,114472.0,121.8268,121.8898,121.3317,121.3587,114472.0
2022-11-21 10:30:00,134.84,135.37,134.53,135.14,75506.0,121.3767,121.8538,121.0977,121.6468,75506.0
2022-11-21 10:40:00,135.09,135.64,134.41,134.87,67056.0,121.6018,122.0968,120.9897,121.4037,67056.0
2022-11-21 10:50:00,134.81,135.66,134.49,135.5,93160.0,121.3497,122.1148,121.0617,121.9708,93160.0
2022-11-21 11:00:00,135.53,135.55,134.73,134.94,110579.0,121.9978,122.0158,121.2777,121.4667,110579.0
2022-11-21 11:10:00,134.97,135.01,134.53,134.72,75897.0,121.4937,121.5297,121.0977,121.2687,75897.0
2022-11-21 11:20:00,134.77,135.17,134.62,135.04,64610.0,121.3137,121.6738,121.1787,121.5567,64610.0
2022-11-21 11:30:00,135.06,135.25,134.74,135.0,63020.0,121.5748,121.7458,121.2867,121.5207,63020.0
2022-11-21 11:40:00,135.07,135.71,134.93,135.71,38657.0,121.5838,122.1599,121.4577,122.1599,38657.0
2022-11-21 11:50:00,135.66,135.77,134.95,135.0,49213.0,122.1148,122.2139,121.4757,121.5207,49213.0
2022-11-21 12:00:00,134.97,139.48,134.79,138.37,169940.0,121.4937,125.5534,121.3317,124.5543,169940.0
2022-11-21 12:10:00,138.34,138.61,137.95,138.18,48285.0,124.5273,124.7703,124.1762,124.3832,48285.0
2022-11-21 12:20:00,138.22,139.22,138.18,138.95,74705.0,124.4192,125.3194,124.3832,125.0763,74705.0
2022-11-21 12:30:00,138.96,140.18,138.96,139.83,85733.0,125.0854,126.1835,125.0854,125.8685,85733.0
2022-11-21 12:40:00,139.86,140.51,139.83,139.83,40349.0,125.8955,126.4806,125.8685,125.8685,40349.0
2022-11-21 12:50:00,139.83,140.77,139.78,140.77,53966.0,125.8685,126.7146,125.8235,126.7146,53966.0
2022-11-21 13:00:00,140.76,141.19,140.44,140.93,38200.0,126.7056,127.0927,126.4176,126.8587,38200.0
2022-11-21 13:10:00,140.94,141.2,140.9,140.97,29691.0,126.8677,127.1017,126.8316,126.8947,29691.0
2022-11-21 13:20:00,140.87,140.92,140.4,140.7,14932.0,126.8046,126.8497,126.3816,126.6516,14932.0
2022-11-21 13:30:00,140.65,141.27,140.63,141.16,18915.0,126.6066,127.1647,126.5886,127.0657,18915.0
2022-11-21 13:40:00,141.16,141.18,140.6,140.68,30441.0,127.0657,127.0837,126.5616,126.6336,30441.0
2022-11-21 13:50:00,140.64,140.67,140.37,140.55,33487.0,126.5976,126.6246,126.3546,126.5166,33487.0
2022-11-21 14:00:00,140.55,140.9,140.47,140.53,33993.0,126.5166,126.8316,126.4446,126.4986,33993.0
2022-11-21 14:10:00,140.54,140.65,140.15,140.57,33608.0,126.5076,126.6066,126.1565,126.5346,33608.0
2022-11-21 14:20:00,140.61,140.61,140.0,140.27,53709.0,126.5706,126.5706,126.0215,126.2646,53709.0
2022-11-21 14:30:00,140.27,140.41,139.86,139.97,34433.0,126.2646,126.3906,125.8955,125.9945,34433.0
2022-11-21 14:40:00,139.93,140.0,139.61,139.7,31464.0,125.9585,126.0215,125.6705,125.7515,31464.0
2022-11-21 14:50:00,139.69,139.76,139.18,139.18,106951.0,125.7425,125.8055,125.2834,125.2834,106951.0
2022-11-21 15:00:00,139.15,139.27,138.88,138.95,65159.0,125.2564,125.3644,125.0133,125.0763,65159.0
2022-11-21 15:10:00,138.9,139.13,138.85,138.96,48660.0,125.0313,125.2384,124.9863,125.0854,48660.0
2022-11-21 15:20:00,138.97,139.12,138.64,138.78,52205.0,125.0944,125.2294,124.7973,124.9233,52205.0
2022-11-21 15:30:00,138.78,139.41,138.72,139.03,91957.0,124.9233,125.4904,124.8693,125.1484,91957.0
2022-11-21 15:40:00,138.99,139.15,138.67,139.0,66353.0,125.1124,125.2564,124.8243,125.1214,66353.0
2022-11-21 15:50:00,138.98,139.91,138.87,139.85,260384.0,125.1034,125.9405,125.0043,125.8865,260384.0
2022-11-22 09:30:00,142.0,143.25,141.01,141.93,114429.0,127.8218,128.947,126.9307,127.7588,114429.0
2022-11-22 09:40:00,141.93,142.02,140.58,141.69,99453.0,127.7588,127.8398,126.5436,127.5428,99453.0
2022-11-22 09:50:00,141.68,142.5,141.6,142.47,55514.0,127.5338,128.2719,127.4618,128.2449,55514.0
2022-11-22 10:00:00,142.46,143.68,142.41,143.63,51311.0,128.2359,129.3341,128.1909,129.2891,51311.0
2022-11-22 10:10:00,143.66,143.83,142.84,143.03,82709.0,129.3161,129.4691,128.5779,128.749,82709.0
2022-11-22 10:20:00,143.19,143.29,142.82,143.04,78011.0,128.893,128.983,128.5599,128.758,78011.0
2022-11-22 10:30:00,143.09,143.54,142.99,143.25,37243.0,128.803,129.2081,128.713,128.947,37243.0
2022-11-22 10:40:00,143.25,143.45,143.08,143.31,35032.0,128.947,129.127,128.794,129.001,35032.0
2022-11-22 10:50:00,143.37,143.54,143.05,143.47,29266.0,129.055,129.2081,128.767,129.145,29266.0
2022-11-22 11:00:00,143.51,143.69,143.16,143.55,30435.0,129.181,129.3431,128.866,129.2171,30435.0
2022-11-22 11:10:00,143.56,143.61,142.85,143.16,32845.0,129.2261,129.2711,128.5869,128.866,32845.0
2022-11-22 11:20:00,143.16,143.19,142.75,142.79,39812.0,128.866,128.893,128.4969,128.5329,39812.0
2022-11-22 11:30:00,142.78,143.01,142.71,142.83,44087.0,128.5239,128.731,128.4609,128.5689,44087.0
2022-11-22 11:40:00,142.85,143.4,142.84,143.38,25380.0,128.5869,129.082,128.5779,129.064,25380.0
2022-11-22 11:50:00,143.4,143.73,143.27,143.7,45869.0,129.082,129.3791,128.965,129.3521,45869.0
2022-11-22 12:00:00,143.7,143.92,143.64,143.82,34315.0,129.3521,129.5501,129.2981,129.4601,34315.0
2022-11-22 12:10:00,143.83,144.11,143.81,143.96,42039.0,129.4691,129.7211,129.4511,129.5861,42039.0
2022-11-22 12:20:00,143.96,143.99,143.58,143.65,33209.0,129.5861,129.6131,129.2441,129.3071,33209.0
2022-11-22 12:30:00,143.69,143.7,143.32,143.43,24738.0,129.3431,129.3521,129.01,129.109,24738.0
2022-11-22 12:40:00,143.44,143.48,143.26,143.39,32955.0,129.118,129.154,128.956,129.073,32955.0
2022-11-22 12:50:00,143.4,143.64,143.37,143.42,20748.0,129.082,129.2981,129.055,129.1,20748.0
2022-11-22 13:00:00,143.43,143.85,143.43,143.85,20395.0,129.109,129.4871,129.109,129.4871,20395.0
2022-11-22 13:10:00,143.83,144.03,143.71,143.8,40616.0,129.4691,129.6491,129.3611,129.4421,40616.0
2022-11-22 13:20:00,143.81,144.29,143.77,144.29,42077.0,129.4511,129.8832,129.4151,129.8832,42077.0
2022-11-22 13:30:00,144.26,144.27,143.55,143.84,37367.0,129.8562,129.8652,129.2171,129.4781,37367.0
2022-11-22 13:40:00,143.83,144.06,143.8,143.91,46616.0,129.4691,129.6761,129.4421,129.5411,46616.0
2022-11-22 13:50:00,143.88,143.88,143.45,143.53,46407.0,129.5141,129.5141,129.127,129.1991,46407.0
2022-11-22 14:00:00,143.55,143.75,143.15,143.66,37633.0,129.2171,129.3971,128.857,129.3161,37633.0
2022-11-22 14:10:00,143.7,143.88,143.65,143.75,26673.0,129.3521,129.5141,129.3071,129.3971,26673.0
2022-11-22 14:20:00,143.75,143.77,143.25,143.42,39299.0,129.3971,129.4151,128.947,129.1,39299.0
2022-11-22 14:30:00,143.41,143.49,143.17,143.31,38579.0,129.091,129.163,128.875,129.001,38579.0
2022-11-22 14:40:00,143.3,143.47,142.98,143.13,61795.0,128.992,129.145,128.704,128.839,61795.0
2022-11-22 14:50:00,143.14,143.59,143.1,143.56,38326.0,128.848,129.2531,128.812,129.2261,38326.0
2022-11-22 15:00:00,143.56,143.85,143.44,143.84,88873.0,129.2261,129.4871,129.118,129.4781,88873.0
2022-11-22 15:10:00,143.84,144.08,143.5,144.02,41153.0,129.4781,129.6941,129.172,129.6401,41153.0
2022-11-22 15:20:00,144.03,144.41,143.98,144.28,51980.0,129.6491,129.9912,129.6041,129.8742,51980.0
2022-11-22 15:30:00,144.3,144.59,144.2,144.59,77687.0,129.8922,130.1532,129.8022,130.1532,77687.0
2022-11-22 15:40:00,144.57,144.61,143.94,144.08,113012.0,130.1352,130.1712,129.5681,129.6941,113012.0
2022-11-22 15:50:00,144.07,144.57,144.06,144.32,290936.0,129.6851,130.1352,129.6761,129.9102,290936.0
2022-11-23 09:30:00,141.61,143.42,141.04,143.04,67878.0,127.4708,129.1,126.9577,128.758,67878.0
2022-11-23 09:40:00,143.22,143.22,142.16,142.76,36809.0,128.92,128.92,127.9658,128.5059,36809.0
2022-11-23 09:50:00,142.65,142.87,141.66,141.87,56689.0,128.4069,128.605,127.5158,127.7048,56689.0
2022-11-23 10:00:00,141.81,142.39,141.1,142.08,57007.0,127.6508,128.1729,127.0117,127.8938,57007.0
2022-11-23 10:10:00,142.21,142.29,141.53,142.06,13943.0,128.0108,128.0829,127.3987,127.8758,13943.0
2022-11-23 10:20:00,142.13,142.16,141.58,142.02,18801.0,127.9388,127.9658,127.4438,127.8398,18801.0
2022-11-23 10:30:00,141.91,141.91,140.5,141.07,37183.0,127.7408,127.7408,126.4716,126.9847,37183.0
2022-11-23 10:40:00,141.06,141.26,140.89,140.94,43799.0,126.9757,127.1557,126.8226,126.8677,43799.0
2022-11-23 10:50:00,140.92,141.18,140.67,141.12,43158.0,126.8497,127.0837,126.6246,127.0297,43158.0
2022-11-23 11:00:00,141.15,141.31,140.73,141.27,46430.0,127.0567,127.2007,126.6786,127.1647,46430.0
2022-11-23 11:10:00,141.28,141.56,140.98,141.17,60615.0,127.1737,127.4257,126.9037,127.0747,60615.0
2022-11-23 11:20:00,141.2,141.79,141.13,141.69,57210.0,127.1017,127.6328,127.0387,127.5428,57210.0
2022-11-23 11:30:00,141.67,141.67,141.44,141.52,48546.0,127.5248,127.5248,127.3177,127.3897,48546.0
2022-11-23 11:40:00,141.52,141.58,140.97,141.02,30236.0,127.3897,127.4438,126.8947,126.9397,30236.0
2022-11-23 11:50:00,141.03,141.46,141.03,141.27,36632.0,126.9487,127.3357,126.9487,127.1647,36632.0
2022-11-23 12:00:00,141.18,141.64,141.18,141.3,40608.0,127.0837,127.4978,127.0837,127.1917,40608.0
2022-11-23 12:10:00,141.32,141.32,140.98,141.06,47874.0,127.2097,127.2097,126.9037,126.9757,47874.0
2022-11-23 12:20:00,141.09,141.16,140.94,141.09,17549.0,127.0027,127.0657,126.8677,127.0027,17549.0
2022-11-23 12:30:00,141.07,141.07,140.77,140.99,14711.0,126.9847,126.9847,126.7146,126.9127,14711.0
2022-11-23 12:40:00,141.0,141.4,140.92,141.4,20571.0,126.9217,127.2817,126.8497,127.2817,20571.0
2022-11-23 12:50:00,141.44,141.61,141.14,141.59,16581.0,127.3177,127.4708,127.0477,127.4528,16581.0
2022-11-23 13:00:00,141.52,142.08,141.51,141.74,50994.0,127.3897,127.8938,127.3807,127.5878,50994.0
2022-11-23 13:10:00,141.85,142.18,141.85,142.09,20595.0,127.6868,127.9838,127.6868,127.9028,20595.0
2022-11-23 13:20:00,142.08,142.16,141.86,142.04,21261.0,127.8938,127.9658,127.6958,127.8578,21261.0
2022-11-23 13:30:00,142.02,142.13,141.87,142.03,11397.0,127.8398,127.9388,127.7048,127.8488,11397.0
2022-11-23 13:40:00,141.98,142.44,141.95,142.39,9113.0,127.8038,128.2179,127.7768,128.1729,9113.0
2022-11-23 13:50:00,142.4,142.61,142.38,142.55,15786.0,128.1819,128.3709,128.1639,128.3169,15786.0
2022-11-23 14:00:00,142.59,143.07,142.36,142.72,25030.0,128.3529,128.785,128.1459,128.4699,25030.0
2022-11-23 14:10:00,142.7,142.77,142.42,142.68,13704.0,128.4519,128.5149,128.1999,128.4339,13704.0
2022-11-23 14:20:00,142.65,143.02,142.65,142.83,25393.0,128.4069,128.74,128.4069,128.5689,25393.0
2022-11-23 14:30:00,142.81,142.99,142.62,142.82,27591.0,128.5509,128.713,128.3799,128.5599,27591.0
2022-11-23 14:40:00,142.89,143.47,142.83,143.42,62683.0,128.623,129.145,128.5689,129.1,62683.0
2022-11-23 14:50:00,143.44,143.5,143.11,143.11,17114.0,129.118,129.172,128.821,128.821,17114.0
2022-11-23 15:00:00,143.07,143.39,143.0,143.26,15756.0,128.785,129.073,128.722,128.956,15756.0
2022-11-23 15:10:00,143.22,143.36,143.1,143.18,15090.0,128.92,129.046,128.812,128.884,15090.0
2022-11-23 15:20:00,143.15,143.18,142.93,142.97,20607.0,128.857,128.884,128.659,128.695,20607.0
2022-11-23 15:30:00,142.95,142.98,142.67,142.85,22663.0,128.677,128.704,128.4249,128.5869,22663.0
2022-11-23 15:40:00,142.88,142.95,142.76,142.79,37113.0,128.614,128.677,128.5059,128.5329,37113.0
2022-11-23 15:50:00,142.81,143.0,142.5,142.74,145061.0,128.5509,128.722,128.2719,128.4879,145061.0
2022-11-25 09:30:00,142.92,143.72,142.44,143.72,105703.0,128.65,129.3701,128.2179,129.3701,105703.0
2022-11-25 09:40:00,143.7,144.83,143.65,144.63,53145.0,129.3521,130.3693,129.3071,130.1892,53145.0
2022-11-25 09:50:00,144.63,144.77,144.32,144.63,51210.0,130.1892,130.3152,129.9102,130.1892,51210.0
2022-11-25 10:00:00,144.59,144.65,144.08,144.58,59295.0,130.1532,130.2072,129.6941,130.1442,59295.0
2022-11-25 10:10:00,144.52,144.69,144.05,144.18,65888.0,130.0902,130.2432,129.6671,129.7842,65888.0
2022-11-25 10:20:00,144.11,144.43,143.74,144.39,23273.0,129.7211,130.0092,129.3881,129.9732,23273.0
2022-11-25 10:30:00,144.4,144.59,144.11,144.28,23711.0,129.9822,130.1532,129.7211,129.8742,23711.0
2022-11-25 10:40:00,144.31,144.87,144.17,144.78,32238.0,129.9012,130.4053,129.7752,130.3242,32238.0
2022-11-25 10:50:00,144.77,144.91,144.03,144.1,65288.0,130.3152,130.4413,129.6491,129.7121,65288.0
2022-11-25 11:00:00,144.13,144.13,143.76,143.81,24083.0,129.7391,129.7391,129.4061,129.4511,24083.0
2022-11-25 11:10:00,143.82,144.0,143.44,143.61,30421.0,129.4601,129.6221,129.118,129.2711,30421.0
2022-11-25 11:20:00,143.58,143.88,143.4,143.7,28225.0,129.2441,129.5141,129.082,129.3521,28225.0
2022-11-25 11:30:00,143.67,143.69,143.38,143.5,17435.0,129.3251,129.3431,129.064,129.172,17435.0
2022-11-25 11:40:00,143.49,143.77,143.46,143.65,14236.0,129.163,129.4151,129.136,129.3071,14236.0
2022-11-25 11:50:00,143.66,143.8,143.6,143.67,22188.0,129.3161,129.4421,129.2621,129.3251,22188.0
2022-11-25 12:00:00,143.66,143.8,143.45,143.8,17077.0,129.3161,129.4421,129.127,129.4421,17077.0
2022-11-25 12:10:00,143.77,143.82,143.4,143.53,24217.0,129.4151,129.4601,129.082,129.1991,24217.0
2022-11-25 12:20:00,143.52,143.55,143.13,143.15,25073.0,129.1901,129.2171,128.839,128.857,25073.0
2022-11-25 12:30:00,143.13,143.14,142.64,142.79,46124.0,128.839,128.848,128.3979,128.5329,46124.0
2022-11-25 12:40:00,142.86,142.99,142.66,142.73,40656.0,128.5959,128.713,128.4159,128.4789,40656.0
2022-11-25 12:50:00,142.72,142.84,142.48,142.6,94625.0,128.4699,128.5779,128.2539,128.3619,94625.0
2022-11-28 09:30:00,138.21,138.89,137.19,138.36,205349.0,124.4102,125.0223,123.4921,124.5453,205349.0
2022-11-28 09:40:00,138.27,138.45,137.08,137.56,74266.0,124.4642,124.6263,123.3931,123.8251,74266.0
2022-11-28 09:50:00,137.51,138.74,137.37,138.5,62653.0,123.7801,124.8873,123.6541,124.6713,62653.0
2022-11-28 10:00:00,138.5,138.74,138.15,138.5,90927.0,124.6713,124.8873,124.3562,124.6713,90927.0
2022-11-28 10:10:00,138.46,139.25,138.32,139.17,50631.0,124.6353,125.3464,124.5093,125.2744,50631.0
2022-11-28 10:20:00,139.23,139.4,138.78,139.13,41795.0,125.3284,125.4814,124.9233,125.2384,41795.0
2022-11-28 10:30:00,139.05,139.73,138.97,138.97,72111.0,125.1664,125.7785,125.0944,125.0944,72111.0
2022-11-28 10:40:00,138.91,139.14,138.5,138.75,27486.0,125.0403,125.2474,124.6713,124.8963,27486.0
2022-11-28 10:50:00,138.66,138.79,138.0,138.1,49940.0,124.8153,124.9323,124.2212,124.3112,49940.0
2022-11-28 11:00:00,138.15,138.35,137.88,138.14,60163.0,124.3562,124.5363,124.1132,124.3472,60163.0
2022-11-28 11:10:00,138.14,138.31,137.98,138.23,35544.0,124.3472,124.5003,124.2032,124.4282,35544.0
2022-11-28 11:20:00,138.24,138.29,137.93,138.26,40935.0,124.4372,124.4822,124.1582,124.4552,40935.0
2022-11-28 11:30:00,138.25,138.3,137.96,138.24,13145.0,124.4462,124.4912,124.1852,124.4372,13145.0
2022-11-28 11:40:00,138.12,139.94,138.07,139.56,81583.0,124.3292,125.9675,124.2842,125.6254,81583.0
2022-11-28 11:50:00,139.57,139.6,138.91,139.06,50353.0,125.6344,125.6614,125.0403,125.1754,50353.0
2022-11-28 12:00:00,139.06,139.17,138.54,138.84,47501.0,125.1754,125.2744,124.7073,124.9773,47501.0
2022-11-28 12:10:00,138.82,139.1,138.64,139.08,37831.0,124.9593,125.2114,124.7973,125.1934,37831.0
2022-11-28 12:20:00,139.13,139.16,138.72,138.72,20069.0,125.2384,125.2654,124.8693,124.8693,20069.0
2022-11-28 12:30:00,138.76,138.88,138.62,138.73,35672.0,124.9053,125.0133,124.7793,124.8783,35672.0
2022-11-28 12:40:00,138.66,138.77,138.42,138.5,18351.0,124.8153,124.9143,124.5993,124.6713,18351.0
2022-11-28 12:50:00,138.41,138.52,138.27,138.46,20308.0,124.5903,124.6893,124.4642,124.6353,20308.0
2022-11-28 13:00:00,138.44,138.7,138.42,138.49,18078.0,124.6173,124.8513,124.5993,124.6623,18078.0
2022-11-28 13:10:00,138.51,138.63,138.39,138.5,15712.0,124.6803,124.7883,124.5723,124.6713,15712.0
2022-11-28 13:20:00,138.49,138.53,138.21,138.21,17608.0,124.6623,124.6983,124.4102,124.4102,17608.0
2022-11-28 13:30:00,138.21,138.24,138.05,138.11,21112.0,124.4102,124.4372,124.2662,124.3202,21112.0
2022-11-28 13:40:00,138.15,138.4,138.09,138.37,25070.0,124.3562,124.5813,124.3022,124.5543,25070.0
2022-11-28 13:50:00,138.4,138.4,137.9,137.94,13433.0,124.5813,124.5813,124.1312,124.1672,13433.0
2022-11-28 14:00:00,138.0,138.06,137.91,137.99,17466.0,124.2212,124.2752,124.1402,124.2122,17466.0
2022-11-28 14:10:00,137.99,138.15,137.88,138.08,47566.0,124.2122,124.3562,124.1132,124.2932,47566.0
2022-11-28 14:20:00,138.1,138.19,137.97,138.01,17876.0,124.3112,124.3922,124.1942,124.2302,17876.0
2022-11-28 14:30:00,138.03,138.1,137.9,138.04,25225.0,124.2482,124.3112,124.1312,124.2572,25225.0
2022-11-28 14:40:00,138.05,138.05,137.93,137.96,27441.0,124.2662,124.2662,124.1582,124.1852,27441.0
2022-11-28 14:50:00,137.94,137.95,137.75,137.75,18421.0,124.1672,124.1762,123.9962,123.9962,18421.0
2022-11-28 15:00:00,137.77,137.82,137.52,137.65,31377.0,124.0142,124.0592,123.7891,123.9061,31377.0
2022-11-28 15:10:00,137.69,137.7,137.18,137.23,33544.0,123.9422,123.9512,123.4831,123.5281,33544.0
2022-11-28 15:20:00,137.25,137.33,136.79,137.07,73402.0,123.5461,123.6181,123.132,123.3841,73402.0
2022-11-28 15:30:00,137.05,137.26,136.97,137.1,75185.0,123.3661,123.5551,123.294,123.4111,75185.0
2022-11-28 15:40:00,137.07,137.07,136.64,136.68,146536.0,123.3841,123.3841,122.997,123.033,146536.0
2022-11-28 15:50:00,136.68,137.04,136.56,136.67,304829.0,123.033,123.3571,122.925,123.024,304829.0
2022-11-29 09:30:00,139.03,139.99,138.24,139.58,122373.0,125.1484,126.0125,124.4372,125.6434,122373.0
2022-11-29 09:40:00,139.61,139.7,138.46,138.95,88885.0,125.6705,125.7515,124.6353,125.0763,88885.0
2022-11-29 09:50:00,138.94,139.85,138.93,139.02,68114.0,125.0673,125.8865,125.0583,125.1394,68114.0
2022-11-29 10:00:00,139.05,139.7,138.79,139.52,187137.0,125.1664,125.7515,124.9323,125.5894,187137.0
2022-11-29 10:10:00,139.52,139.7,139.3,139.67,98050.0,125.5894,125.7515,125.3914,125.7245,98050.0
2022-11-29 10:20:00,139.66,140.1,139.59,139.95,93232.0,125.7155,126.1115,125.6524,125.9765,93232.0
2022-11-29 10:30:00,139.95,140.64,139.95,140.34,91093.0,125.9765,126.5976,125.9765,126.3276,91093.0
2022-11-29 10:40:00,140.37,140.43,139.73,139.73,42986.0,126.3546,126.4086,125.7785,125.7785,42986.0
2022-11-29 10:50:00,139.69,140.2,139.48,140.07,47941.0,125.7425,126.2015,125.5534,126.0845,47941.0
2022-11-29 11:00:00,140.03,140.45,139.42,139.56,55274.0,126.0485,126.4266,125.4994,125.6254,55274.0
2022-11-29 11:10:00,139.57,139.82,139.05,139.53,92470.0,125.6344,125.8595,125.1664,125.5984,92470.0
2022-11-29 11:20:00,139.49,139.78,138.93,139.02,82745.0,125.5624,125.8235,125.0583,125.1394,82745.0
2022-11-29 11:30:00,139.02,139.6,138.93,139.55,25983.0,125.1394,125.6614,125.0583,125.6164,25983.0
2022-11-29 11:40:00,139.57,139.74,139.44,139.71,45202.0,125.6344,125.7875,125.5174,125.7605,45202.0
2022-11-29 11:50:00,139.72,139.79,139.24,139.58,21960.0,125.7695,125.8325,125.3374,125.6434,21960.0
2022-11-29 12:00:00,139.6,139.6,139.13,139.15,17219.0,125.6614,125.6614,125.2384,125.2564,17219.0
2022-11-29 12:10:00,139.2,139.4,139.1,139.35,19824.0,125.3014,125.4814,125.2114,125.4364,19824.0
2022-11-29 12:20:00,139.33,139.33,138.79,139.03,70036.0,125.4184,125.4184,124.9323,125.1484,70036.0
2022-11-29 12:30:00,139.02,139.37,138.97,139.27,16360.0,125.1394,125.4544,125.0944,125.3644,16360.0
2022-11-29 12:40:00,139.3,139.43,139.2,139.24,13678.0,125.3914,125.5084,125.3014,125.3374,13678.0
2022-11-29 12:50:00,139.26,139.36,139.15,139.32,17222.0,125.3554,125.4454,125.2564,125.4094,17222.0
2022-11-29 13:00:00,139.35,139.74,139.28,139.74,15162.0,125.4364,125.7875,125.3734,125.7875,15162.0
2022-11-29 13:10:00,139.77,140.26,139.71,140.18,54585.0,125.8145,126.2556,125.7605,126.1835,54585.0
2022-11-29 13:20:00,140.19,140.53,140.05,140.21,21597.0,126.1925,126.4986,126.0665,126.2105,21597.0
2022-11-29 13:30:00,140.2,140.87,140.2,140.75,26341.0,126.2015,126.8046,126.2015,126.6966,26341.0
2022-11-29 13:40:00,140.75,140.75,140.32,140.38,18031.0,126.6966,126.6966,126.3096,126.3636,18031.0
2022-11-29 13:50:00,140.39,141.01,140.18,140.89,35874.0,126.3726,126.9307,126.1835,126.8226,35874.0
2022-11-29 14:00:00,140.94,141.52,140.8,141.46,30243.0,126.8677,127.3897,126.7416,127.3357,30243.0
2022-11-29 14:10:00,141.45,141.45,140.77,140.85,26930.0,127.3267,127.3267,126.7146,126.7866,26930.0
2022-11-29 14:20:00,140.83,140.89,140.26,140.37,31553.0,126.7686,126.8226,126.2556,126.3546,31553.0
2022-11-29 14:30:00,140.36,140.79,140.22,140.71,18048.0,126.3456,126.7326,126.2195,126.6606,18048.0
2022-11-29 14:40:00,140.71,140.8,140.51,140.8,22653.0,126.6606,126.7416,126.4806,126.7416,22653.0
2022-11-29 14:50:00,140.86,141.01,140.82,141.01,18657.0,126.7956,126.9307,126.7596,126.9307,18657.0
2022-11-29 15:00:00,141.0,141.19,140.83,141.19,27885.0,126.9217,127.0927,126.7686,127.0927,27885.0
2022-11-29 15:10:00,141.21,141.36,141.18,141.25,34158.0,127.1107,127.2457,127.0837,127.1467,34158.0
2022-11-29 15:20:00,141.28,141.42,141.12,141.26,41073.0,127.1737,127.2997,127.0297,127.1557,41073.0
2022-11-29 15:30:00,141.25,141.27,140.98,141.07,55189.0,127.1467,127.1647,126.9037,126.9847,55189.0
2022-11-29 15:40:00,141.06,141.36,141.0,141.36,115416.0,126.9757,127.2457,126.9217,127.2457,115416.0
2022-11-29 15:50:00,141.35,141.62,141.07,141.32,370275.0,127.2367,127.4798,126.9847,127.2097,370275.0
2022-11-30 09:30:00,142.88,144.39,142.28,142.34,160962.0,128.614,129.9732,128.0739,128.1279,160962.0
2022-11-30 09:40:00,142.31,143.16,142.08,142.43,113023.0,128.1009,128.866,127.8938,128.2089,113023.0
2022-11-30 09:50:00,142.27,142.78,142.2,142.59,46912.0,128.0649,128.5239,128.0018,128.3529,46912.0
2022-11-30 10:00:00,142.58,142.58,141.59,142.26,62003.0,128.3439,128.3439,127.4528,128.0559,62003.0
2022-11-30 10:10:00,142.21,142.36,141.12,141.19,35647.0,128.0108,128.1459,127.0297,127.0927,35647.0
2022-11-30 10:20:00,141.15,141.44,140.9,140.91,30749.0,127.0567,127.3177,126.8316,126.8406,30749.0
2022-11-30 10:30:00,140.94,142.03,140.94,141.33,75192.0,126.8677,127.8488,126.8677,127.2187,75192.0
2022-11-30 10:40:00,141.36,141.85,141.36,141.5,34120.0,127.2457,127.6868,127.2457,127.3717,34120.0
2022-11-30 10:50:00,141.49,141.94,141.35,141.61,40769.0,127.3627,127.7678,127.2367,127.4708,40769.0
2022-11-30 11:00:00,141.58,141.89,141.42,141.85,31925.0,127.4438,127.7228,127.2997,127.6868,31925.0
2022-11-30 11:10:00,141.84,142.06,141.63,142.03,41076.0,127.6778,127.8758,127.4888,127.8488,41076.0
2022-11-30 11:20:00,142.05,142.29,141.87,142.11,60167.0,127.8668,128.0829,127.7048,127.9208,60167.0
2022-11-30 11:30:00,142.11,142.53,141.85,141.87,59939.0,127.9208,128.2989,127.6868,127.7048,59939.0
2022-11-30 11:40:00,141.86,142.12,141.71,142.06,41333.0,127.6958,127.9298,127.5608,127.8758,41333.0
2022-11-30 11:50:00,142.07,142.11,141.59,141.95,44198.0,127.8848,127.9208,127.4528,127.7768,44198.0
2022-11-30 12:00:00,141.94,142.0,141.21,141.37,34201.0,127.7678,127.8218,127.1107,127.2547,34201.0
2022-11-30 12:10:00,141.36,141.37,141.06,141.21,24618.0,127.2457,127.2547,126.9757,127.1107,24618.0
2022-11-30 12:20:00,141.19,141.3,140.76,140.91,22436.0,127.0927,127.1917,126.7056,126.8406,22436.0
2022-11-30 12:30:00,140.91,140.92,140.28,140.44,19885.0,126.8406,126.8497,126.2736,126.4176,19885.0
2022-11-30 12:40:00,140.47,140.87,140.45,140.66,40447.0,126.4446,126.8046,126.4266,126.6156,40447.0
2022-11-30 12:50:00,140.69,140.71,140.39,140.57,14380.0,126.6426,126.6606,126.3726,126.5346,14380.0
2022-11-30 13:00:00,140.53,140.58,140.35,140.54,17044.0,126.4986,126.5436,126.3366,126.5076,17044.0
2022-11-30 13:10:00,140.55,140.6,140.36,140.5,13554.0,126.5166,126.5616,126.3456,126.4716,13554.0
2022-11-30 13:20:00,140.5,140.93,140.46,140.6,15094.0,126.4716,126.8587,126.4356,126.5616,15094.0
2022-11-30 13:30:00,140.56,142.45,140.56,142.12,127197.0,126.5256,128.2269,126.5256,127.9298,127197.0
2022-11-30 13:40:00,142.15,142.35,141.44,141.73,37159.0,127.9568,128.1369,127.3177,127.5788,37159.0
2022-11-30 13:50:00,141.76,142.43,141.64,142.38,19029.0,127.6058,128.2089,127.4978,128.1639,19029.0
2022-11-30 14:00:00,142.34,142.8,142.18,142.18,23105.0,128.1279,128.5419,127.9838,127.9838,23105.0
2022-11-30 14:10:00,142.2,142.87,142.2,142.83,15368.0,128.0018,128.605,128.0018,128.5689,15368.0
2022-11-30 14:20:00,142.9,142.91,142.35,142.52,21215.0,128.632,128.641,128.1369,128.2899,21215.0
2022-11-30 14:30:00,142.43,142.62,142.26,142.52,27674.0,128.2089,128.3799,128.0559,128.2899,27674.0
2022-11-30 14:40:00,142.52,142.6,142.04,142.18,13620.0,128.2899,128.3619,127.8578,127.9838,13620.0
2022-11-30 14:50:00,142.15,142.29,141.86,142.28,31236.0,127.9568,128.0829,127.6958,128.0739,31236.0
2022-11-30 15:00:00,142.2,142.65,142.05,142.34,44771.0,128.0018,128.4069,127.8668,128.1279,44771.0
2022-11-30 15:10:00,142.33,142.6,142.29,142.55,29722.0,128.1189,128.3619,128.0829,128.3169,29722.0
2022-11-30 15:20:00,142.53,142.71,142.5,142.67,26078.0,128.2989,128.4609,128.2719,128.4249,26078.0
2022-11-30 15:30:00,142.68,142.99,142.39,142.95,36056.0,128.4339,128.713,128.1729,128.677,36056.0
2022-11-30 15:40:00,142.97,143.01,142.15,142.31,58486.0,128.695,128.731,127.9568,128.1009,58486.0
2022-11-30 15:50:00,142.47,142.74,141.77,141.91,244696.0,128.2449,128.4879,127.6148,127.7408,244696.0
2022-12-01 09:30:00,143.51,144.31,142.66,143.67,51933.0,129.181,129.9012,128.4159,129.3251,51933.0
2022-12-01 09:40:00,143.57,144.09,143.26,144.01,25251.0,129.2351,129.7031,128.956,129.6311,25251.0
2022-12-01 09:50:00,144.08,144.13,143.43,143.51,25041.0,129.6941,129.7391,129.109,129.181,25041.0
2022-12-01 10:00:00,143.51,143.76,142.88,143.44,37979.0,129.181,129.4061,128.614,129.118,37979.0
2022-12-01 10:10:00,143.35,144.46,143.17,144.38,44911.0,129.037,130.0362,128.875,129.9642,44911.0
2022-12-01 10:20:00,144.34,144.82,143.75,143.89,97590.0,129.9282,130.3603,129.3971,129.5231,97590.0
2022-12-01 10:30:00,143.86,144.2,143.8,144.19,64151.0,129.4961,129.8022,129.4421,129.7932,64151.0
2022-12-01 10:40:00,144.19,144.23,143.8,143.8,28970.0,129.7932,129.8292,129.4421,129.4421,28970.0
2022-12-01 10:50:00,143.8,143.8,143.22,143.46,36177.0,129.4421,129.4421,128.92,129.136,36177.0
2022-12-01 11:00:00,143.49,143.5,142.64,142.93,83548.0,129.163,129.172,128.3979,128.659,83548.0
2022-12-01 11:10:00,142.93,142.96,142.33,142.44,116264.0,128.659,128.686,128.1189,128.2179,116264.0
2022-12-01 11:20:00,142.42,142.57,142.07,142.2,49072.0,128.1999,128.3349,127.8848,128.0018,49072.0
2022-12-01 11:30:00,142.24,142.33,141.64,141.83,66249.0,128.0379,128.1189,127.4978,127.6688,66249.0
2022-12-01 11:40:00,141.8,141.8,141.22,141.32,42156.0,127.6418,127.6418,127.1197,127.2097,42156.0
2022-12-01 11:50:00,141.32,141.36,140.78,140.89,16901.0,127.2097,127.2457,126.7236,126.8226,16901.0
2022-12-01 12:00:00,140.88,140.88,140.31,140.35,18103.0,126.8136,126.8136,126.3006,126.3366,18103.0
2022-12-01 12:10:00,140.32,140.7,140.28,140.28,14911.0,126.3096,126.6516,126.2736,126.2736,14911.0
2022-12-01 12:20:00,140.35,140.88,140.31,140.7,26815.0,126.3366,126.8136,126.3006,126.6516,26815.0
2022-12-01 12:30:00,140.75,141.18,140.73,141.02,19480.0,126.6966,127.0837,126.6786,126.9397,19480.0
2022-12-01 12:40:00,141.08,141.11,140.85,141.11,10181.0,126.9937,127.0207,126.7866,127.0207,10181.0
2022-12-01 12:50:00,141.11,141.35,141.11,141.17,21015.0,127.0207,127.2367,127.0207,127.0747,21015.0
2022-12-01 13:00:00,141.22,141.45,141.04,141.25,77841.0,127.1197,127.3267,126.9577,127.1467,77841.0
2022-12-01 13:10:00,141.3,141.39,141.09,141.26,22767.0,127.1917,127.2727,127.0027,127.1557,22767.0
2022-12-01 13:20:00,141.29,141.59,141.2,141.2,13300.0,127.1827,127.4528,127.1017,127.1017,13300.0
2022-12-01 13:30:00,141.19,141.36,140.75,140.76,21816.0,127.0927,127.2457,126.6966,126.7056,21816.0
2022-12-01 13:40:00,140.78,141.39,140.78,141.0,75449.0,126.7236,127.2727,126.7236,126.9217,75449.0
2022-12-01 13:50:00,141.0,141.17,140.91,141.0,31412.0,126.9217,127.0747,126.8406,126.9217,31412.0
2022-12-01 14:00:00,141.09,141.21,140.81,141.13,27806.0,127.0027,127.1107,126.7506,127.0387,27806.0
2022-12-01 14:10:00,141.17,141.33,140.9,141.31,27422.0,127.0747,127.2187,126.8316,127.2007,27422.0
2022-12-01 14:20:00,141.28,141.4,141.03,141.05,34099.0,127.1737,127.2817,126.9487,126.9667,34099.0
2022-12-01 14:30:00,141.04,141.36,140.94,141.36,21074.0,126.9577,127.2457,126.8677,127.2457,21074.0
2022-12-01 14:40:00,141.32,141.42,141.1,141.3,31755.0,127.2097,127.2997,127.0117,127.1917,31755.0
2022-12-01 14:50:00,141.33,141.36,141.16,141.16,15968.0,127.2187,127.2457,127.0657,127.0657,15968.0
2022-12-01 15:00:00,141.15,141.31,141.0,141.24,26157.0,127.0567,127.2007,126.9217,127.1377,26157.0
2022-12-01 15:10:00,141.17,141.27,140.86,140.91,25195.0,127.0747,127.1647,126.7956,126.8406,25195.0
2022-12-01 15:20:00,140.97,141.07,140.72,140.97,34317.0,126.8947,126.9847,126.6696,126.8947,34317.0
2022-12-01 15:30:00,140.92,141.11,140.85,141.01,52487.0,126.8497,127.0207,126.7866,126.9307,52487.0
2022-12-01 15:40:00,141.0,141.1,140.75,140.87,51138.0,126.9217,127.0117,126.6966,126.8046,51138.0
2022-12-01 15:50:00,140.93,141.09,140.45,140.56,198241.0,126.8587,127.0027,126.4266,126.5256,198241.0
2022-12-02 09:30:00,139.39,141.88,139.2,141.22,153764.0,125.4724,127.7138,125.3014,127.1197,153764.0
2022-12-02 09:40:00,141.34,141.67,139.17,139.41,102087.0,127.2277,127.5248,125.2744,125.4904,102087.0
2022-12-02 09:50:00,139.36,139.98,139.29,139.81,47121.0,125.4454,126.0035,125.3824,125.8505,47121.0
2022-12-02 10:00:00,139.82,140.46,139.14,139.37,106343.0,125.8595,126.4356,125.2474,125.4544,106343.0
2022-12-02 10:10:00,139.33,139.37,138.64,138.73,48955.0,125.4184,125.4544,124.7973,124.8783,48955.0
2022-12-02 10:20:00,138.72,139.04,138.67,138.74,38497.0,124.8693,125.1574,124.8243,124.8873,38497.0
2022-12-02 10:30:00,138.77,139.95,138.69,139.63,67425.0,124.9143,125.9765,124.8423,125.6885,67425.0
2022-12-02 10:40:00,139.64,140.12,139.38,140.12,82303.0,125.6975,126.1295,125.4634,126.1295,82303.0
2022-12-02 10:50:00,140.11,140.26,139.49,139.63,30421.0,126.1205,126.2556,125.5624,125.6885,30421.0
2022-12-02 11:00:00,139.54,139.81,139.35,139.63,25547.0,125.6074,125.8505,125.4364,125.6885,25547.0
2022-12-02 11:10:00,139.68,139.82,139.29,139.37,64733.0,125.7335,125.8595,125.3824,125.4544,64733.0
2022-12-02 11:20:00,139.37,139.6,139.29,139.47,49610.0,125.4544,125.6614,125.3824,125.5444,49610.0
2022-12-02 11:30:00,139.47,139.85,139.46,139.61,27121.0,125.5444,125.8865,125.5354,125.6705,27121.0
2022-12-02 11:40:00,139.58,139.84,139.44,139.56,55570.0,125.6434,125.8775,125.5174,125.6254,55570.0
2022-12-02 11:50:00,139.55,140.05,139.55,139.73,21087.0,125.6164,126.0665,125.6164,125.7785,21087.0
2022-12-02 12:00:00,139.77,139.84,139.6,139.69,18444.0,125.8145,125.8775,125.6614,125.7425,18444.0
2022-12-02 12:10:00,139.69,139.77,139.45,139.54,25456.0,125.7425,125.8145,125.5264,125.6074,25456.0
2022-12-02 12:20:00,139.57,139.75,139.38,139.41,16753.0,125.6344,125.7965,125.4634,125.4904,16753.0
2022-12-02 12:30:00,139.35,139.52,139.2,139.24,20590.0,125.4364,125.5894,125.3014,125.3374,20590.0
2022-12-02 12:40:00,139.22,139.4,138.87,138.97,63921.0,125.3194,125.4814,125.0043,125.0944,63921.0
2022-12-02 12:50:00,138.95,139.09,138.54,138.55,26524.0,125.0763,125.2024,124.7073,124.7163,26524.0
2022-12-02 13:00:00,138.54,138.62,138.04,138.04,41660.0,124.7073,124.7793,124.2572,124.2572,41660.0
2022-12-02 13:10:00,138.01,138.06,137.71,138.01,37879.0,124.2302,124.2752,123.9602,124.2302,37879.0
2022-12-02 13:20:00,138.05,138.33,138.03,138.31,20977.0,124.2662,124.5183,124.2482,124.5003,20977.0
2022-12-02 13:30:00,138.31,138.58,138.26,138.53,22792.0,124.5003,124.7433,124.4552,124.6983,22792.0
2022-12-02 13:40:00,138.54,138.66,138.37,138.5,15428.0,124.7073,124.8153,124.5543,124.6713,15428.0
2022-12-02 13:50:00,138.53,138.67,138.35,138.67,13864.0,124.6983,124.8243,124.5363,124.8243,13864.0
2022-12-02 14:00:00,138.72,138.74,138.51,138.53,19776.0,124.8693,124.8873,124.6803,124.6983,19776.0
2022-12-02 14:10:00,138.48,138.71,138.29,138.67,20778.0,124.6533,124.8603,124.4822,124.8243,20778.0
2022-12-02 14:20:00,138.65,138.77,138.38,138.55,35557.0,124.8063,124.9143,124.5633,124.7163,35557.0
2022-12-02 14:30:00,138.6,138.72,138.4,138.41,53463.0,124.7613,124.8693,124.5813,124.5903,53463.0
2022-12-02 14:40:00,138.42,138.73,138.36,138.6,30374.0,124.5993,124.8783,124.5453,124.7613,30374.0
2022-12-02 14:50:00,138.62,139.19,138.49,139.18,28517.0,124.7793,125.2924,124.6623,125.2834,28517.0
2022-12-02 15:00:00,139.18,139.34,139.09,139.31,25549.0,125.2834,125.4274,125.2024,125.4004,25549.0
2022-12-02 15:10:00,139.25,139.31,139.12,139.15,24091.0,125.3464,125.4004,125.2294,125.2564,24091.0
2022-12-02 15:20:00,139.16,139.22,138.87,139.07,38938.0,125.2654,125.3194,125.0043,125.1844,38938.0
2022-12-02 15:30:00,139.06,139.22,138.77,138.9,53588.0,125.1754,125.3194,124.9143,125.0313,53588.0
2022-12-02 15:40:00,138.89,139.08,138.75,138.8,77082.0,125.0223,125.1934,124.8963,124.9413,77082.0
2022-12-02 15:50:00,138.8,139.17,138.69,139.02,234927.0,124.9413,125.2744,124.8423,125.1394,234927.0
2022-12-05 09:30:00,141.92,142.49,140.12,140.38,151519.0,127.7498,128.2629,126.1295,126.3636,151519.0
2022-12-05 09:40:00,140.35,140.49,139.27,139.61,79271.0,126.3366,126.4626,125.3644,125.6705,79271.0
2022-12-05 09:50:00,139.61,139.66,138.6,138.66,61447.0,125.6705,125.7155,124.7613,124.8153,61447.0
2022-12-05 10:00:00,138.71,139.67,138.38,139.41,69931.0,124.8603,125.7245,124.5633,125.4904,69931.0
2022-12-05 10:10:00,139.31,139.51,138.35,138.78,50257.0,125.4004,125.5804,124.5363,124.9233,50257.0
2022-12-05 10:20:00,138.78,139.21,138.64,139.03,70798.0,124.9233,125.3104,124.7973,125.1484,70798.0
2022-12-05 10:30:00,138.97,139.16,138.14,138.2,24581.0,125.0944,125.2654,124.3472,124.4012,24581.0
2022-12-05 10:40:00,138.18,138.3,137.67,137.83,27133.0,124.3832,124.4912,123.9242,124.0682,27133.0
2022-12-05 10:50:00,137.78,137.88,137.11,137.15,34277.0,124.0232,124.1132,123.4201,123.4561,34277.0
2022-12-05 11:00:00,137.14,137.14,136.31,136.58,47225.0,123.4471,123.4471,122.6999,122.943,47225.0
2022-12-05 11:10:00,136.58,137.07,136.34,136.34,32946.0,122.943,123.3841,122.7269,122.7269,32946.0
2022-12-05 11:20:00,136.31,136.43,135.96,136.24,45018.0,122.6999,122.808,122.3849,122.6369,45018.0
2022-12-05 11:30:00,136.26,136.5,136.15,136.25,19486.0,122.6549,122.871,122.5559,122.6459,19486.0
2022-12-05 11:40:00,136.24,136.25,135.86,135.9,33206.0,122.6369,122.6459,122.2949,122.3309,33206.0
2022-12-05 11:50:00,135.89,135.96,135.3,135.5,24524.0,122.3219,122.3849,121.7908,121.9708,24524.0
2022-12-05 12:00:00,135.5,135.62,135.13,135.59,34296.0,121.9708,122.0788,121.6378,122.0518,34296.0
2022-12-05 12:10:00,135.6,135.66,135.24,135.33,36348.0,122.0608,122.1148,121.7368,121.8178,36348.0
2022-12-05 12:20:00,135.35,135.41,135.09,135.33,27956.0,121.8358,121.8898,121.6018,121.8178,27956.0
2022-12-05 12:30:00,135.33,135.5,135.08,135.13,29891.0,121.8178,121.9708,121.5928,121.6378,29891.0
2022-12-05 12:40:00,135.17,135.19,134.87,134.88,19844.0,121.6738,121.6918,121.4037,121.4127,19844.0
2022-12-05 12:50:00,134.86,134.86,134.25,134.43,27305.0,121.3947,121.3947,120.8456,121.0077,27305.0
2022-12-05 13:00:00,134.45,134.51,134.29,134.47,15912.0,121.0257,121.0797,120.8816,121.0437,15912.0
2022-12-05 13:10:00,134.55,134.69,134.15,134.2,23370.0,121.1157,121.2417,120.7556,120.8006,23370.0
2022-12-05 13:20:00,134.11,134.12,133.82,134.04,23443.0,120.7196,120.7286,120.4586,120.6566,23443.0
2022-12-05 13:30:00,133.97,134.24,133.84,134.21,24516.0,120.5936,120.8366,120.4766,120.8096,24516.0
2022-12-05 13:40:00,134.21,134.25,133.76,133.85,19155.0,120.8096,120.8456,120.4046,120.4856,19155.0
2022-12-05 13:50:00,133.84,133.84,133.33,133.33,20770.0,120.4766,120.4766,120.0175,120.0175,20770.0
2022-12-05 14:00:00,133.34,133.57,133.28,133.5,53300.0,120.0265,120.2335,119.9725,120.1705,53300.0
2022-12-05 14:10:00,133.5,133.54,132.93,132.93,27175.0,120.1705,120.2065,119.6574,119.6574,27175.0
2022-12-05 14:20:00,132.85,132.89,132.42,132.67,41763.0,119.5854,119.6214,119.1983,119.4234,41763.0
2022-12-05 14:30:00,132.67,132.92,132.52,132.65,37963.0,119.4234,119.6484,119.2884,119.4054,37963.0
2022-12-05 14:40:00,132.66,132.94,132.42,132.77,46211.0,119.4144,119.6664,119.1983,119.5134,46211.0
2022-12-05 14:50:00,132.77,132.88,132.4,132.86,28477.0,119.5134,119.6124,119.1803,119.5944,28477.0
2022-12-05 15:00:00,132.87,133.5,132.78,133.48,93667.0,119.6034,120.1705,119.5224,120.1525,93667.0
2022-12-05 15:10:00,133.47,134.22,133.4,134.1,85291.0,120.1435,120.8186,120.0805,120.7106,85291.0
2022-12-05 15:20:00,134.11,134.27,133.74,133.84,66885.0,120.7196,120.8636,120.3865,120.4766,66885.0
2022-12-05 15:30:00,133.83,134.13,133.74,133.77,62758.0,120.4676,120.7376,120.3865,120.4136,62758.0
2022-12-05 15:40:00,133.78,133.83,133.56,133.63,93819.0,120.4226,120.4676,120.2245,120.2875,93819.0
2022-12-05 15:50:00,133.61,134.2,133.47,134.11,251795.0,120.2695,120.8006,120.1435,120.7196,251795.0
2022-12-06 09:30:00,133.03,135.25,132.62,134.71,110220.0,119.7474,121.7458,119.3784,121.2597,110220.0
2022-12-06 09:40:00,134.8,134.99,133.06,133.96,53783.0,121.3407,121.5117,119.7744,120.5846,53783.0
2022-12-06 09:50:00,134.02,134.2,133.66,133.78,77684.0,120.6386,120.8006,120.3145,120.4226,77684.0
2022-12-06 10:00:00,133.75,133.93,132.88,133.36,77710.0,120.3955,120.5576,119.6124,120.0445,77710.0
2022-12-06 10:10:00,133.4,133.43,132.25,132.5,69732.0,120.0805,120.1075,119.0453,119.2704,69732.0
2022-12-06 10:20:00,132.51,132.63,132.08,132.08,33849.0,119.2794,119.3874,118.8923,118.8923,33849.0
2022-12-06 10:30:00,132.06,132.12,131.2,131.2,41428.0,118.8743,118.9283,118.1002,118.1002,41428.0
2022-12-06 10:40:00,131.24,131.82,131.17,131.41,56859.0,118.1362,118.6583,118.0732,118.2892,56859.0
2022-12-06 10:50:00,131.46,131.57,131.16,131.36,71610.0,118.3342,118.4332,118.0642,118.2442,71610.0
2022-12-06 11:00:00,131.38,131.54,130.89,130.95,101445.0,118.2622,118.4062,117.8211,117.8751,101445.0
2022-12-06 11:10:00,130.95,131.03,130.18,130.2,67181.0,117.8751,117.9471,117.182,117.2,67181.0
2022-12-06 11:20:00,130.18,130.58,130.18,130.26,94767.0,117.182,117.5421,117.182,117.254,94767.0
2022-12-06 11:30:00,130.24,131.1,130.23,130.68,52725.0,117.236,118.0101,117.227,117.6321,52725.0
2022-12-06 11:40:00,130.69,130.86,130.55,130.71,37710.0,117.6411,117.7941,117.5151,117.6591,37710.0
2022-12-06 11:50:00,130.7,130.97,130.54,130.61,51088.0,117.6501,117.8931,117.5061,117.5691,51088.0
2022-12-06 12:00:00,130.6,130.64,130.17,130.64,64575.0,117.5601,117.5961,117.173,117.5961,64575.0
2022-12-06 12:10:00,130.61,130.79,130.17,130.3,46101.0,117.5691,117.7311,117.173,117.29,46101.0
2022-12-06 12:20:00,130.3,130.42,129.96,130.09,58576.0,117.29,117.398,116.984,117.101,58576.0
2022-12-06 12:30:00,130.07,130.12,129.39,129.65,41185.0,117.083,117.128,116.4709,116.7049,41185.0
2022-12-06 12:40:00,129.63,129.91,129.33,129.38,57112.0,116.6869,116.939,116.4169,116.4619,57112.0
2022-12-06 12:50:00,129.38,129.39,128.84,128.86,46381.0,116.4619,116.4709,115.9758,115.9938,46381.0
2022-12-06 13:00:00,128.84,128.94,128.48,128.48,67922.0,115.9758,116.0658,115.6517,115.6517,67922.0
2022-12-06 13:10:00,128.43,128.64,128.12,128.24,73342.0,115.6067,115.7958,115.3277,115.4357,73342.0
2022-12-06 13:20:00,128.24,128.57,128.15,128.31,69797.0,115.4357,115.7328,115.3547,115.4987,69797.0
2022-12-06 13:30:00,128.34,129.15,128.12,129.14,103025.0,115.5257,116.2548,115.3277,116.2458,103025.0
2022-12-06 13:40:00,129.15,130.01,129.15,129.8,63616.0,116.2548,117.029,116.2548,116.8399,63616.0
2022-12-06 13:50:00,129.75,129.85,129.18,129.63,57088.0,116.7949,116.885,116.2818,116.6869,57088.0
2022-12-06 14:00:00,129.67,129.84,129.1,129.19,57286.0,116.7229,116.8759,116.2098,116.2908,57286.0
2022-12-06 14:10:00,129.16,129.34,128.77,129.28,53798.0,116.2638,116.4259,115.9128,116.3719,53798.0
2022-12-06 14:20:00,129.32,129.41,129.03,129.08,32152.0,116.4079,116.4889,116.1468,116.1918,32152.0
2022-12-06 14:30:00,129.06,129.14,128.47,128.5,46629.0,116.1738,116.2458,115.6427,115.6697,46629.0
2022-12-06 14:40:00,128.53,128.61,128.22,128.22,50861.0,115.6967,115.7688,115.4177,115.4177,50861.0
2022-12-06 14:50:00,128.19,128.26,127.85,127.9,129750.0,115.3907,115.4537,115.0846,115.1297,129750.0
2022-12-06 15:00:00,127.91,128.32,127.85,128.02,69775.0,115.1387,115.5077,115.0846,115.2377,69775.0
2022-12-06 15:10:00,128.03,128.04,126.96,127.13,111566.0,115.2467,115.2557,114.2835,114.4365,111566.0
2022-12-06 15:20:00,127.12,127.55,126.96,127.14,122613.0,114.4275,114.8146,114.2835,114.4455,122613.0
2022-12-06 15:30:00,127.11,127.62,127.11,127.59,117271.0,114.4185,114.8776,114.4185,114.8506,117271.0
2022-12-06 15:40:00,127.61,127.64,127.06,127.34,160565.0,114.8686,114.8956,114.3735,114.6256,160565.0
2022-12-06 15:50:00,127.35,127.79,127.14,127.72,344404.0,114.6346,115.0306,114.4455,114.9676,344404.0
2022-12-07 09:30:00,128.13,129.73,128.13,129.51,87184.0,115.3367,116.7769,115.3367,116.5789,87184.0
2022-12-07 09:40:00,129.5,129.56,128.56,128.56,30935.0,116.5699,116.6239,115.7238,115.7238,30935.0
2022-12-07 09:50:00,128.58,128.72,128.16,128.66,64307.0,115.7418,115.8678,115.3637,115.8138,64307.0
2022-12-07 10:00:00,128.61,129.03,128.22,128.25,58138.0,115.7688,116.1468,115.4177,115.4447,58138.0
2022-12-07 10:10:00,128.21,128.68,127.86,128.48,36762.0,115.4087,115.8318,115.0936,115.6517,36762.0
2022-12-07 10:20:00,128.45,128.98,128.28,128.98,46286.0,115.6247,116.1018,115.4717,116.1018,46286.0
2022-12-07 10:30:00,128.94,129.3,128.04,128.16,93388.0,116.0658,116.3899,115.2557,115.3637,93388.0
2022-12-07 10:40:00,128.11,128.56,128.05,128.4,37930.0,115.3187,115.7238,115.2647,115.5797,37930.0
2022-12-07 10:50:00,128.29,128.56,127.97,128.25,59724.0,115.4807,115.7238,115.1927,115.4447,59724.0
2022-12-07 11:00:00,128.25,128.33,127.27,127.34,43199.0,115.4447,115.5167,114.5626,114.6256,43199.0
2022-12-07 11:10:00,127.34,127.48,126.67,127.41,53215.0,114.6256,114.7516,114.0225,114.6886,53215.0
2022-12-07 11:20:00,127.48,127.48,126.99,127.46,40538.0,114.7516,114.7516,114.3105,114.7336,40538.0
2022-12-07 11:30:00,127.45,127.63,127.16,127.16,23481.0,114.7246,114.8866,114.4635,114.4635,23481.0
2022-12-07 11:40:00,127.22,127.57,127.13,127.17,29464.0,114.5175,114.8326,114.4365,114.4725,29464.0
2022-12-07 11:50:00,127.13,127.18,126.77,127.05,34097.0,114.4365,114.4815,114.1125,114.3645,34097.0
2022-12-07 12:00:00,127.08,127.44,127.07,127.43,56576.0,114.3915,114.7156,114.3825,114.7066,56576.0
2022-12-07 12:10:00,127.44,127.53,127.11,127.19,47502.0,114.7156,114.7966,114.4185,114.4905,47502.0
2022-12-07 12:20:00,127.21,127.44,127.06,127.31,42942.0,114.5085,114.7156,114.3735,114.5986,42942.0
2022-12-07 12:30:00,127.32,127.73,127.27,127.45,26837.0,114.6076,114.9766,114.5626,114.7246,26837.0
2022-12-07 12:40:00,127.48,127.48,127.1,127.1,44295.0,114.7516,114.7516,114.4095,114.4095,44295.0
2022-12-07 12:50:00,127.1,127.13,126.63,126.81,61331.0,114.4095,114.4365,113.9865,114.1485,61331.0
2022-12-07 13:00:00,126.77,126.91,126.62,126.91,24594.0,114.1125,114.2385,113.9775,114.2385,24594.0
2022-12-07 13:10:00,126.89,126.89,126.44,126.46,53198.0,114.2205,114.2205,113.8154,113.8334,53198.0
2022-12-07 13:20:00,126.42,126.82,126.34,126.5,99679.0,113.7974,114.1575,113.7254,113.8694,99679.0
2022-12-07 13:30:00,126.49,126.64,126.29,126.52,90544.0,113.8604,113.9955,113.6804,113.8874,90544.0
2022-12-07 13:40:00,126.51,126.52,125.97,126.04,75166.0,113.8784,113.8874,113.3924,113.4554,75166.0
2022-12-07 13:50:00,126.03,126.06,125.49,125.62,67271.0,113.4464,113.4734,112.9603,113.0773,67271.0
2022-12-07 14:00:00,125.63,125.95,125.19,125.9,81903.0,113.0863,113.3744,112.6902,113.3293,81903.0
2022-12-07 14:10:00,125.87,126.64,125.82,126.59,44765.0,113.3023,113.9955,113.2573,113.9504,44765.0
2022-12-07 14:20:00,126.52,126.82,126.28,126.75,30494.0,113.8874,114.1575,113.6714,114.0945,30494.0
2022-12-07 14:30:00,126.76,127.12,126.71,126.98,44160.0,114.1035,114.4275,114.0585,114.3015,44160.0
2022-12-07 14:40:00,126.98,127.04,126.79,126.89,46930.0,114.3015,114.3555,114.1305,114.2205,46930.0
2022-12-07 14:50:00,126.89,126.98,126.62,126.81,57886.0,114.2205,114.3015,113.9775,114.1485,57886.0
2022-12-07 15:00:00,126.83,126.97,126.56,126.63,67105.0,114.1665,114.2925,113.9234,113.9865,67105.0
2022-12-07 15:10:00,126.66,126.69,126.2,126.22,72106.0,114.0135,114.0405,113.5994,113.6174,72106.0
2022-12-07 15:20:00,126.21,126.39,126.08,126.39,52484.0,113.6084,113.7704,113.4914,113.7704,52484.0
2022-12-07 15:30:00,126.37,126.43,126.13,126.18,74958.0,113.7524,113.8064,113.5364,113.5814,74958.0
2022-12-07 15:40:00,126.15,126.2,125.9,125.99,86232.0,113.5544,113.5994,113.3293,113.4104,86232.0
2022-12-07 15:50:00,126.02,126.4,125.97,126.15,298359.0,113.4374,113.7794,113.3924,113.5544,298359.0
2022-12-08 09:30:00,129.18,129.88,127.82,128.11,187125.0,116.2818,116.912,115.0576,115.3187,187125.0
2022-12-08 09:40:00,128.14,128.4,127.5,127.94,82094.0,115.3457,115.5797,114.7696,115.1657,82094.0
2022-12-08 09:50:00,127.92,128.43,127.86,127.99,109312.0,115.1477,115.6067,115.0936,115.2107,109312.0
2022-12-08 10:00:00,128.03,128.16,127.35,127.39,150638.0,115.2467,115.3637,114.6346,114.6706,150638.0
2022-12-08 10:10:00,127.32,127.4,126.25,126.37,62269.0,114.6076,114.6796,113.6444,113.7524,62269.0
2022-12-08 10:20:00,126.38,126.76,126.23,126.23,100515.0,113.7614,114.1035,113.6264,113.6264,100515.0
2022-12-08 10:30:00,126.22,126.36,125.23,125.24,128632.0,113.6174,113.7434,112.7262,112.7352,128632.0
2022-12-08 10:40:00,125.25,125.34,124.82,125.17,84331.0,112.7442,112.8253,112.3572,112.6722,84331.0
2022-12-08 10:50:00,125.21,125.27,124.56,124.63,55427.0,112.7082,112.7622,112.1231,112.1861,55427.0
2022-12-08 11:00:00,124.62,124.82,123.85,123.92,104532.0,112.1771,112.3572,111.484,111.547,104532.0
2022-12-08 11:10:00,123.93,124.81,123.87,124.77,75707.0,111.556,112.3482,111.502,112.3122,75707.0
2022-12-08 11:20:00,124.73,124.97,124.49,124.83,63071.0,112.2762,112.4922,112.0601,112.3662,63071.0
2022-12-08 11:30:00,124.81,125.27,124.3,125.09,70018.0,112.3482,112.7622,111.8891,112.6002,70018.0
2022-12-08 11:40:00,125.08,126.04,125.06,125.96,59324.0,112.5912,113.4554,112.5732,113.3834,59324.0
2022-12-08 11:50:00,125.92,125.92,125.43,125.56,58278.0,113.3473,113.3473,112.9063,113.0233,58278.0
2022-12-08 12:00:00,125.54,125.77,125.33,125.77,45529.0,113.0053,113.2123,112.8163,113.2123,45529.0
2022-12-08 12:10:00,125.81,125.81,125.33,125.42,63820.0,113.2483,113.2483,112.8163,112.8973,63820.0
2022-12-08 12:20:00,125.37,125.42,124.96,125.26,57400.0,112.8523,112.8973,112.4832,112.7532,57400.0
2022-12-08 12:30:00,125.26,125.29,124.93,125.21,71737.0,112.7532,112.7802,112.4562,112.7082,71737.0
2022-12-08 12:40:00,125.2,125.33,125.08,125.12,67152.0,112.6992,112.8163,112.5912,112.6272,67152.0
2022-12-08 12:50:00,125.12,125.28,124.92,125.17,56764.0,112.6272,112.7712,112.4472,112.6722,56764.0
2022-12-08 13:00:00,125.16,125.42,125.07,125.17,39318.0,112.6632,112.8973,112.5822,112.6722,39318.0
2022-12-08 13:10:00,125.16,125.17,124.94,125.04,38589.0,112.6632,112.6722,112.4652,112.5552,38589.0
2022-12-08 13:20:00,125.0,125.13,124.79,125.11,47059.0,112.5192,112.6362,112.3302,112.6182,47059.0
2022-12-08 13:30:00,125.1,125.18,124.57,124.87,57846.0,112.6092,112.6812,112.1321,112.4022,57846.0
2022-12-08 13:40:00,124.9,125.17,124.9,125.17,38888.0,112.4292,112.6722,112.4292,112.6722,38888.0
2022-12-08 13:50:00,125.22,125.29,124.76,124.93,39071.0,112.7172,112.7802,112.3032,112.4562,39071.0
2022-12-08 14:00:00,124.92,124.97,124.37,124.58,32995.0,112.4472,112.4922,111.9521,112.1411,32995.0
2022-12-08 14:10:00,124.55,124.58,124.25,124.33,49898.0,112.1141,112.1411,111.8441,111.9161,49898.0
2022-12-08 14:20:00,124.3,124.35,123.89,123.95,51840.0,111.8891,111.9341,111.52,111.574,51840.0
2022-12-08 14:30:00,123.96,124.16,123.9,124.06,88371.0,111.583,111.7631,111.529,111.6731,88371.0
2022-12-08 14:40:00,124.03,124.07,123.62,123.66,42571.0,111.6461,111.6821,111.277,111.313,42571.0
2022-12-08 14:50:00,123.68,124.09,123.66,123.95,45345.0,111.331,111.7001,111.313,111.574,45345.0
2022-12-08 15:00:00,123.97,124.01,123.66,123.78,48011.0,111.592,111.6281,111.313,111.421,48011.0
2022-12-08 15:10:00,123.78,123.86,123.49,123.81,66226.0,111.421,111.493,111.16,111.448,66226.0
2022-12-08 15:20:00,123.77,123.79,123.49,123.54,57172.0,111.412,111.43,111.16,111.205,57172.0
2022-12-08 15:30:00,123.56,123.7,123.31,123.61,82131.0,111.223,111.349,110.9979,111.268,82131.0
2022-12-08 15:40:00,123.59,124.0,123.37,123.88,149270.0,111.25,111.6191,111.052,111.511,149270.0
2022-12-08 15:50:00,123.88,124.65,123.53,124.59,307851.0,111.511,112.2042,111.196,112.1501,307851.0
2022-12-09 09:30:00,125.11,126.36,124.5,125.55,114818.0,112.6182,113.7434,112.0691,113.0143,114818.0
2022-12-09 09:40:00,125.5,125.65,124.44,124.81,67538.0,112.9693,113.1043,112.0151,112.3482,67538.0
2022-12-09 09:50:00,124.73,124.89,124.03,124.17,30250.0,112.2762,112.4202,111.6461,111.7721,30250.0
2022-12-09 10:00:00,124.21,124.81,123.93,124.42,71358.0,111.8081,112.3482,111.556,111.9971,71358.0
2022-12-09 10:10:00,124.36,124.36,123.7,123.78,35136.0,111.9431,111.9431,111.349,111.421,35136.0
2022-12-09 10:20:00,123.67,123.79,123.13,123.52,45546.0,111.322,111.43,110.8359,111.187,45546.0
2022-12-09 10:30:00,123.42,123.53,122.8,123.18,49744.0,111.097,111.196,110.5389,110.8809,49744.0
2022-12-09 10:40:00,123.18,123.38,122.44,122.51,211538.0,110.8809,111.061,110.2148,110.2778,211538.0
2022-12-09 10:50:00,122.5,122.97,122.46,122.95,55833.0,110.2688,110.6919,110.2328,110.6739,55833.0
2022-12-09 11:00:00,122.97,123.75,122.96,123.16,48350.0,110.6919,111.394,110.6829,110.8629,48350.0
2022-12-09 11:10:00,123.13,123.63,122.94,123.57,37671.0,110.8359,111.286,110.6649,111.232,37671.0
2022-12-09 11:20:00,123.54,123.62,123.28,123.47,35499.0,111.205,111.277,110.9709,111.142,35499.0
2022-12-09 11:30:00,123.53,123.53,123.13,123.27,41911.0,111.196,111.196,110.8359,110.9619,41911.0
2022-12-09 11:40:00,123.29,123.92,123.12,123.56,49938.0,110.9799,111.547,110.8269,111.223,49938.0
2022-12-09 11:50:00,123.58,123.95,123.3,123.8,143485.0,111.241,111.574,110.9889,111.439,143485.0
2022-12-09 12:00:00,123.74,123.79,122.97,123.13,121938.0,111.385,111.43,110.6919,110.8359,121938.0
2022-12-09 12:10:00,123.12,123.41,122.87,122.97,28568.0,110.8269,111.088,110.6019,110.6919,28568.0
2022-12-09 12:20:00,123.0,123.02,122.38,122.44,53952.0,110.7189,110.7369,110.1608,110.2148,53952.0
2022-12-09 12:30:00,122.47,122.52,122.19,122.3,46751.0,110.2418,110.2868,109.9898,110.0888,46751.0
2022-12-09 12:40:00,122.32,122.44,121.7,121.98,88537.0,110.1068,110.2148,109.5487,109.8007,88537.0
2022-12-09 12:50:00,122.01,122.54,122.01,122.44,60854.0,109.8277,110.3048,109.8277,110.2148,60854.0
2022-12-09 13:00:00,122.46,122.79,122.43,122.7,64783.0,110.2328,110.5299,110.2058,110.4489,64783.0
2022-12-09 13:10:00,122.72,122.8,122.11,122.11,35622.0,110.4669,110.5389,109.9178,109.9178,35622.0
2022-12-09 13:20:00,122.1,122.31,121.94,122.23,37236.0,109.9088,110.0978,109.7647,110.0258,37236.0
2022-12-09 13:30:00,122.22,122.45,122.13,122.35,32579.0,110.0168,110.2238,109.9358,110.1338,32579.0
2022-12-09 13:40:00,122.34,122.53,122.21,122.26,43975.0,110.1248,110.2958,110.0078,110.0528,43975.0
2022-12-09 13:50:00,122.26,122.57,122.2,122.39,37810.0,110.0528,110.3318,109.9988,110.1698,37810.0
2022-12-09 14:00:00,122.37,122.47,122.17,122.17,35215.0,110.1518,110.2418,109.9718,109.9718,35215.0
2022-12-09 14:10:00,122.12,122.45,121.97,122.32,38805.0,109.9268,110.2238,109.7917,110.1068,38805.0
2022-12-09 14:20:00,122.33,122.72,122.27,122.59,46128.0,110.1158,110.4669,110.0618,110.3498,46128.0
2022-12-09 14:30:00,122.53,122.88,122.41,122.82,43452.0,110.2958,110.6109,110.1878,110.5569,43452.0
2022-12-09 14:40:00,122.84,122.84,122.46,122.56,33338.0,110.5749,110.5749,110.2328,110.3228,33338.0
2022-12-09 14:50:00,122.54,122.61,122.35,122.55,42678.0,110.3048,110.3678,110.1338,110.3138,42678.0
2022-12-09 15:00:00,122.52,122.69,122.37,122.45,76518.0,110.2868,110.4399,110.1518,110.2238,76518.0
2022-12-09 15:10:00,122.44,122.7,122.4,122.57,68135.0,110.2148,110.4489,110.1788,110.3318,68135.0
2022-12-09 15:20:00,122.55,122.65,122.22,122.23,57963.0,110.3138,110.4038,110.0168,110.0258,57963.0
2022-12-09 15:30:00,122.21,122.35,121.97,121.99,54502.0,110.0078,110.1338,109.7917,109.8097,54502.0
2022-12-09 15:40:00,121.98,121.98,121.68,121.69,102473.0,109.8007,109.8007,109.5307,109.5397,102473.0
2022-12-09 15:50:00,121.63,121.87,121.41,121.67,255553.0,109.4857,109.7017,109.2877,109.5217,255553.0
2022-12-12 09:30:00,122.76,123.31,122.27,122.32,122878.0,110.5029,110.9979,110.0618,110.1068,122878.0
2022-12-12 09:40:00,122.56,123.43,122.56,123.17,76591.0,110.3228,111.106,110.3228,110.8719,76591.0
2022-12-12 09:50:00,123.18,123.94,122.87,123.92,50606.0,110.8809,111.565,110.6019,111.547,50606.0
2022-12-12 10:00:00,123.96,124.99,123.91,124.87,137798.0,111.583,112.5102,111.538,112.4022,137798.0
2022-12-12 10:10:00,124.89,125.22,124.16,124.19,70768.0,112.4202,112.7172,111.7631,111.7901,70768.0
2022-12-12 10:20:00,124.29,124.63,124.26,124.33,53182.0,111.8801,112.1861,111.8531,111.9161,53182.0
2022-12-12 10:30:00,124.37,124.83,124.37,124.5,69461.0,111.9521,112.3662,111.9521,112.0691,69461.0
2022-12-12 10:40:00,124.42,124.99,124.31,124.64,62420.0,111.9971,112.5102,111.8981,112.1952,62420.0
2022-12-12 10:50:00,124.53,124.53,124.2,124.42,99314.0,112.0961,112.0961,111.7991,111.9971,99314.0
2022-12-12 11:00:00,124.47,124.47,124.05,124.38,32651.0,112.0421,112.0421,111.6641,111.9611,32651.0
2022-12-12 11:10:00,124.41,124.43,124.05,124.06,25878.0,111.9881,112.0061,111.6641,111.6731,25878.0
2022-12-12 11:20:00,124.09,124.52,124.04,124.4,23406.0,111.7001,112.0871,111.6551,111.9791,23406.0
2022-12-12 11:30:00,124.4,124.43,124.05,124.24,23145.0,111.9791,112.0061,111.6641,111.8351,23145.0
2022-12-12 11:40:00,124.25,124.32,123.92,124.23,31566.0,111.8441,111.9071,111.547,111.8261,31566.0
2022-12-12 11:50:00,124.28,124.42,124.18,124.31,30547.0,111.8711,111.9971,111.7811,111.8981,30547.0
2022-12-12 12:00:00,124.3,124.59,124.23,124.36,38956.0,111.8891,112.1501,111.8261,111.9431,38956.0
2022-12-12 12:10:00,124.38,124.4,123.9,124.22,29506.0,111.9611,111.9791,111.529,111.8171,29506.0
2022-12-12 12:20:00,124.28,124.33,123.83,124.11,23398.0,111.8711,111.9161,111.466,111.7181,23398.0
2022-12-12 12:30:00,124.11,124.17,123.76,124.12,44281.0,111.7181,111.7721,111.403,111.7271,44281.0
2022-12-12 12:40:00,124.09,124.2,123.8,124.15,26958.0,111.7001,111.7991,111.439,111.7541,26958.0
2022-12-12 12:50:00,124.18,124.41,124.17,124.21,42620.0,111.7811,111.9881,111.7721,111.8081,42620.0
2022-12-12 13:00:00,124.2,124.27,123.7,124.23,33695.0,111.7991,111.8621,111.349,111.8261,33695.0
2022-12-12 13:10:00,124.22,124.25,123.96,124.22,19769.0,111.8171,111.8441,111.583,111.8171,19769.0
2022-12-12 13:20:00,124.2,124.2,123.58,123.65,22924.0,111.7991,111.7991,111.241,111.304,22924.0
2022-12-12 13:30:00,123.67,123.96,123.63,123.86,72886.0,111.322,111.583,111.286,111.493,72886.0
2022-12-12 13:40:00,123.84,124.2,123.81,124.2,35374.0,111.475,111.7991,111.448,111.7991,35374.0
2022-12-12 13:50:00,124.17,124.41,124.08,124.4,27387.0,111.7721,111.9881,111.6911,111.9791,27387.0
2022-12-12 14:00:00,124.41,124.52,124.12,124.21,56148.0,111.9881,112.0871,111.7271,111.8081,56148.0
2022-12-12 14:10:00,124.19,124.32,124.14,124.2,62662.0,111.7901,111.9071,111.7451,111.7991,62662.0
2022-12-12 14:20:00,124.2,124.3,124.14,124.15,55559.0,111.7991,111.8891,111.7451,111.7541,55559.0
2022-12-12 14:30:00,124.11,124.28,123.95,124.23,63576.0,111.7181,111.8711,111.574,111.8261,63576.0
2022-12-12 14:40:00,124.22,124.31,124.16,124.27,55842.0,111.8171,111.8981,111.7631,111.8621,55842.0
2022-12-12 14:50:00,124.27,124.61,124.21,124.38,64605.0,111.8621,112.1681,111.8081,111.9611,64605.0
2022-12-12 15:00:00,124.36,124.55,124.23,124.4,169702.0,111.9431,112.1141,111.8261,111.9791,169702.0
2022-12-12 15:10:00,124.4,124.43,124.13,124.3,198956.0,111.9791,112.0061,111.7361,111.8891,198956.0
2022-12-12 15:20:00,124.32,124.41,124.13,124.25,93936.0,111.9071,111.9881,111.7361,111.8441,93936.0
2022-12-12 15:30:00,124.25,124.56,124.23,124.35,158083.0,111.8441,112.1231,111.8261,111.9341,158083.0
2022-12-12 15:40:00,124.37,124.54,123.92,124.03,118653.0,111.9521,112.1051,111.547,111.6461,118653.0
2022-12-12 15:50:00,124.04,124.2,123.88,124.11,227443.0,111.6551,111.7991,111.511,111.7181,227443.0
2022-12-13 09:30:00,127.85,128.99,127.17,127.43,270139.0,115.0846,116.1108,114.4725,114.7066,270139.0
2022-12-13 09:40:00,127.34,127.55,127.02,127.07,129260.0,114.6256,114.8146,114.3375,114.3825,129260.0
2022-12-13 09:50:00,127.0,128.08,126.8,127.97,150089.0,114.3195,115.2917,114.1395,115.1927,150089.0
2022-12-13 10:00:00,128.0,128.23,127.74,128.05,78358.0,115.2197,115.4267,114.9856,115.2647,78358.0
2022-12-13 10:10:00,128.0,128.0,127.09,127.28,43897.0,115.2197,115.2197,114.4005,114.5716,43897.0
2022-12-13 10:20:00,127.33,127.6,127.07,127.34,58900.0,114.6166,114.8596,114.3825,114.6256,58900.0
2022-12-13 10:30:00,127.34,127.63,126.96,127.18,34468.0,114.6256,114.8866,114.2835,114.4815,34468.0
2022-12-13 10:40:00,127.13,127.26,126.77,126.79,64094.0,114.4365,114.5536,114.1125,114.1305,64094.0
2022-12-13 10:50:00,126.73,126.94,126.31,126.41,26967.0,114.0765,114.2655,113.6984,113.7884,26967.0
2022-12-13 11:00:00,126.45,127.07,126.41,126.68,41830.0,113.8244,114.3825,113.7884,114.0315,41830.0
2022-12-13 11:10:00,126.7,127.18,126.61,127.03,85159.0,114.0495,114.4815,113.9685,114.3465,85159.0
2022-12-13 11:20:00,127.04,127.25,126.88,127.2,77355.0,114.3555,114.5446,114.2115,114.4995,77355.0
2022-12-13 11:30:00,127.2,127.8,127.2,127.75,97557.0,114.4995,115.0396,114.4995,114.9946,97557.0
2022-12-13 11:40:00,127.7,128.38,127.63,127.82,24936.0,114.9496,115.5617,114.8866,115.0576,24936.0
2022-12-13 11:50:00,127.84,127.97,127.43,127.88,31294.0,115.0756,115.1927,114.7066,115.1116,31294.0
2022-12-13 12:00:00,127.88,128.28,127.81,128.25,48419.0,115.1116,115.4717,115.0486,115.4447,48419.0
2022-12-13 12:10:00,128.21,128.22,127.12,127.23,78325.0,115.4087,115.4177,114.4275,114.5265,78325.0
2022-12-13 12:20:00,127.25,127.72,127.23,127.59,49775.0,114.5446,114.9676,114.5265,114.8506,49775.0
2022-12-13 12:30:00,127.59,127.87,127.5,127.75,23157.0,114.8506,115.1026,114.7696,114.9946,23157.0
2022-12-13 12:40:00,127.74,128.0,127.18,127.27,34989.0,114.9856,115.2197,114.4815,114.5626,34989.0
2022-12-13 12:50:00,127.22,127.36,127.05,127.21,25488.0,114.5175,114.6436,114.3645,114.5085,25488.0
2022-12-13 13:00:00,127.22,127.49,127.15,127.38,28266.0,114.5175,114.7606,114.4545,114.6616,28266.0
2022-12-13 13:10:00,127.39,128.05,127.39,127.91,44935.0,114.6706,115.2647,114.6706,115.1387,44935.0
2022-12-13 13:20:00,127.95,128.19,127.77,127.77,30550.0,115.1747,115.3907,115.0126,115.0126,30550.0
2022-12-13 13:30:00,127.81,127.94,127.37,127.63,36546.0,115.0486,115.1657,114.6526,114.8866,36546.0
2022-12-13 13:40:00,127.63,127.89,127.48,127.66,31452.0,114.8866,115.1206,114.7516,114.9136,31452.0
2022-12-13 13:50:00,127.68,127.91,127.5,127.91,27048.0,114.9316,115.1387,114.7696,115.1387,27048.0
2022-12-13 14:00:00,127.91,128.13,127.65,127.71,37723.0,115.1387,115.3367,114.9046,114.9586,37723.0
2022-12-13 14:10:00,127.72,127.94,127.68,127.74,40812.0,114.9676,115.1657,114.9316,114.9856,40812.0
2022-12-13 14:20:00,127.72,127.92,127.58,127.86,36800.0,114.9676,115.1477,114.8416,115.0936,36800.0
2022-12-13 14:30:00,127.82,127.97,127.66,127.85,37908.0,115.0576,115.1927,114.9136,115.0846,37908.0
2022-12-13 14:40:00,127.85,128.13,127.74,127.97,33048.0,115.0846,115.3367,114.9856,115.1927,33048.0
2022-12-13 14:50:00,127.97,127.99,127.55,127.71,42064.0,115.1927,115.2107,114.8146,114.9586,42064.0
2022-12-13 15:00:00,127.71,127.74,127.48,127.67,31019.0,114.9586,114.9856,114.7516,114.9226,31019.0
2022-12-13 15:10:00,127.69,127.79,127.53,127.71,44875.0,114.9406,115.0306,114.7966,114.9586,44875.0
2022-12-13 15:20:00,127.7,128.02,127.63,127.95,47061.0,114.9496,115.2377,114.8866,115.1747,47061.0
2022-12-13 15:30:00,127.95,128.01,127.54,127.62,69598.0,115.1747,115.2287,114.8056,114.8776,69598.0
2022-12-13 15:40:00,127.61,127.9,127.47,127.85,110310.0,114.8686,115.1297,114.7426,115.0846,110310.0
2022-12-13 15:50:00,127.86,128.01,127.41,127.5,354367.0,115.0936,115.2287,114.6886,114.7696,354367.0
2022-12-14 09:30:00,127.5,129.21,127.5,128.71,191027.0,116.1367,117.6943,116.1367,117.2388,191027.0
2022-12-14 09:40:00,128.68,128.87,127.3,127.8,86669.0,117.2115,117.3846,115.9545,116.4099,86669.0
2022-12-14 09:50:00,127.8,127.88,127.31,127.37,35855.0,116.4099,116.4828,115.9636,116.0182,35855.0
2022-12-14 10:00:00,127.38,127.5,126.66,126.89,54000.0,116.0273,116.1367,115.3715,115.581,54000.0
2022-12-14 10:10:00,126.74,126.83,126.35,126.5,54717.0,115.4444,115.5264,115.0891,115.2258,54717.0
2022-12-14 10:20:00,126.56,126.74,126.14,126.34,41153.0,115.2804,115.4444,114.8979,115.08,41153.0
2022-12-14 10:30:00,126.31,126.31,124.77,125.03,85312.0,115.0527,115.0527,113.65,113.8868,85312.0
2022-12-14 10:40:00,125.04,126.0,124.99,125.91,45191.0,113.8959,114.7703,113.8504,114.6884,45191.0
2022-12-14 10:50:00,125.91,126.2,125.72,126.05,53169.0,114.6884,114.9525,114.5153,114.8159,53169.0
2022-12-14 11:00:00,126.08,126.36,125.98,126.31,45165.0,114.8432,115.0983,114.7521,115.0527,45165.0
2022-12-14 11:10:00,126.31,126.7,126.14,126.7,87973.0,115.0527,115.408,114.8979,115.408,87973.0
2022-12-14 11:20:00,126.68,127.14,126.64,126.96,47806.0,115.3897,115.8087,115.3533,115.6448,47806.0
2022-12-14 11:30:00,126.96,127.16,126.66,126.75,34491.0,115.6448,115.827,115.3715,115.4535,34491.0
2022-12-14 11:40:00,126.74,127.0,126.57,126.57,34253.0,115.4444,115.6812,115.2895,115.2895,34253.0
2022-12-14 11:50:00,126.52,126.75,126.04,126.71,61908.0,115.244,115.4535,114.8068,115.4171,61908.0
2022-12-14 12:00:00,126.79,127.12,126.72,126.77,14876.0,115.4899,115.7905,115.4262,115.4717,14876.0
2022-12-14 12:10:00,126.78,126.89,126.64,126.75,20531.0,115.4808,115.581,115.3533,115.4535,20531.0
2022-12-14 12:20:00,126.8,127.11,126.61,127.11,30956.0,115.499,115.7814,115.326,115.7814,30956.0
2022-12-14 12:30:00,127.1,127.15,126.84,127.09,13726.0,115.7723,115.8178,115.5355,115.7632,13726.0
2022-12-14 12:40:00,127.1,127.28,127.0,127.19,16810.0,115.7723,115.9363,115.6812,115.8543,16810.0
2022-12-14 12:50:00,127.19,127.28,127.0,127.0,16316.0,115.8543,115.9363,115.6812,115.6812,16316.0
2022-12-14 13:00:00,126.97,127.46,126.94,127.34,21212.0,115.6539,116.1002,115.6266,115.9909,21212.0
2022-12-14 13:10:00,127.33,127.45,127.05,127.14,19229.0,115.9818,116.0911,115.7268,115.8087,19229.0
2022-12-14 13:20:00,127.15,127.51,127.15,127.41,29414.0,115.8178,116.1458,115.8178,116.0547,29414.0
2022-12-14 13:30:00,127.35,127.47,127.26,127.44,21275.0,116.0,116.1093,115.918,116.082,21275.0
2022-12-14 13:40:00,127.48,127.73,127.42,127.67,39001.0,116.1184,116.3462,116.0638,116.2915,39001.0
2022-12-14 13:50:00,127.7,128.03,127.66,127.97,35472.0,116.3188,116.6194,116.2824,116.5648,35472.0
2022-12-14 14:00:00,127.91,127.94,126.28,126.43,60201.0,116.5101,116.5374,115.0254,115.162,60201.0
2022-12-14 14:10:00,126.49,127.32,126.47,127.19,39470.0,115.2167,115.9727,115.1985,115.8543,39470.0
2022-12-14 14:20:00,127.2,127.51,126.97,127.45,26049.0,115.8634,116.1458,115.6539,116.0911,26049.0
2022-12-14 14:30:00,127.41,127.81,126.5,126.62,46194.0,116.0547,116.419,115.2258,115.3351,46194.0
2022-12-14 14:40:00,126.62,127.25,126.39,126.89,48270.0,115.3351,115.9089,115.1256,115.581,48270.0
2022-12-14 14:50:00,126.91,126.97,126.38,126.79,22981.0,115.5992,115.6539,115.1165,115.4899,22981.0
2022-12-14 15:00:00,126.77,127.86,126.66,127.69,41340.0,115.4717,116.4646,115.3715,116.3097,41340.0
2022-12-14 15:10:00,127.76,128.43,127.48,127.59,28014.0,116.3735,116.9838,116.1184,116.2186,28014.0
2022-12-14 15:20:00,127.6,127.69,126.76,126.8,46425.0,116.2277,116.3097,115.4626,115.499,46425.0
2022-12-14 15:30:00,126.73,126.92,126.24,126.54,50002.0,115.4353,115.6083,114.989,115.2622,50002.0
2022-12-14 15:40:00,126.56,126.83,126.25,126.43,80714.0,115.2804,115.5264,114.9981,115.162,80714.0
2022-12-14 15:50:00,126.43,126.86,125.85,125.92,277006.0,115.162,115.5537,114.6337,114.6975,277006.0
2022-12-15 09:30:00,123.59,125.14,123.59,125.11,97023.0,112.5751,113.987,112.5751,113.9597,97023.0
2022-12-15 09:40:00,125.02,125.44,124.8,125.04,40470.0,113.8777,114.2602,113.6773,113.8959,40470.0
2022-12-15 09:50:00,125.05,125.65,124.75,124.76,46380.0,113.905,114.4515,113.6317,113.6409,46380.0
2022-12-15 10:00:00,124.81,125.02,124.31,124.38,36637.0,113.6864,113.8777,113.231,113.2947,36637.0
2022-12-15 10:10:00,124.36,124.82,123.87,124.81,48073.0,113.2765,113.6955,112.8302,113.6864,48073.0
2022-12-15 10:20:00,124.78,125.02,124.5,125.0,40107.0,113.6591,113.8777,113.404,113.8595,40107.0
2022-12-15 10:30:00,124.95,125.69,124.76,125.47,34323.0,113.8139,114.488,113.6409,114.2876,34323.0
2022-12-15 10:40:00,125.47,125.96,125.26,125.36,49342.0,114.2876,114.7339,114.0963,114.1874,49342.0
2022-12-15 10:50:00,125.39,125.52,125.16,125.5,34019.0,114.2147,114.3331,114.0052,114.3149,34019.0
2022-12-15 11:00:00,125.44,125.84,125.18,125.29,24596.0,114.2602,114.6246,114.0234,114.1236,24596.0
2022-12-15 11:10:00,125.31,125.31,124.78,124.97,32455.0,114.1418,114.1418,113.6591,113.8321,32455.0
2022-12-15 11:20:00,124.94,124.95,124.26,124.3,41770.0,113.8048,113.8139,113.1854,113.2219,41770.0
2022-12-15 11:30:00,124.28,124.32,123.85,123.91,38110.0,113.2036,113.2401,112.812,112.8666,38110.0
2022-12-15 11:40:00,123.91,123.92,123.64,123.82,25939.0,112.8666,112.8757,112.6207,112.7846,25939.0
2022-12-15 11:50:00,123.87,124.37,123.85,124.26,35427.0,112.8302,113.2856,112.812,113.1854,35427.0
2022-12-15 12:00:00,124.23,124.89,124.14,124.85,29501.0,113.1581,113.7593,113.0761,113.7228,29501.0
2022-12-15 12:10:00,124.84,125.18,124.64,125.07,62101.0,113.7137,114.0234,113.5315,113.9232,62101.0
2022-12-15 12:20:00,125.05,125.45,124.95,125.3,35606.0,113.905,114.2694,113.8139,114.1327,35606.0
2022-12-15 12:30:00,125.32,125.45,125.18,125.18,26216.0,114.1509,114.2694,114.0234,114.0234,26216.0
2022-12-15 12:40:00,125.2,125.41,125.01,125.19,22834.0,114.0416,114.2329,113.8686,114.0325,22834.0
2022-12-15 12:50:00,125.21,125.78,125.19,125.74,25857.0,114.0507,114.5699,114.0325,114.5335,25857.0
2022-12-15 13:00:00,125.77,125.86,125.45,125.59,20373.0,114.5608,114.6428,114.2694,114.3969,20373.0
2022-12-15 13:10:00,125.61,125.84,125.31,125.33,19875.0,114.4151,114.6246,114.1418,114.1601,19875.0
2022-12-15 13:20:00,125.34,125.69,125.34,125.6,18731.0,114.1692,114.488,114.1692,114.406,18731.0
2022-12-15 13:30:00,125.61,125.88,125.53,125.88,28384.0,114.4151,114.661,114.3422,114.661,28384.0
2022-12-15 13:40:00,125.88,126.01,125.33,125.35,33916.0,114.661,114.7794,114.1601,114.1783,33916.0
2022-12-15 13:50:00,125.4,125.68,125.38,125.67,29997.0,114.2238,114.4789,114.2056,114.4698,29997.0
2022-12-15 14:00:00,125.67,125.77,125.37,125.38,20559.0,114.4698,114.5608,114.1965,114.2056,20559.0
2022-12-15 14:10:00,125.44,125.78,125.43,125.71,17545.0,114.2602,114.5699,114.2511,114.5062,17545.0
2022-12-15 14:20:00,125.75,125.79,125.61,125.65,15710.0,114.5426,114.5791,114.4151,114.4515,15710.0
2022-12-15 14:30:00,125.64,126.07,125.63,126.06,66706.0,114.4424,114.8341,114.4333,114.825,66706.0
2022-12-15 14:40:00,126.03,126.13,125.57,125.6,75610.0,114.7977,114.8888,114.3787,114.406,75610.0
2022-12-15 14:50:00,125.62,126.2,125.5,126.2,26205.0,114.4242,114.9525,114.3149,114.9525,26205.0
2022-12-15 15:00:00,126.16,126.21,125.87,126.13,28060.0,114.9161,114.9616,114.6519,114.8888,28060.0
2022-12-15 15:10:00,126.15,126.34,125.8,126.22,131605.0,114.907,115.08,114.5882,114.9707,131605.0
2022-12-15 15:20:00,126.21,126.32,126.15,126.22,49139.0,114.9616,115.0618,114.907,114.9707,49139.0
2022-12-15 15:30:00,126.19,126.68,126.19,126.46,95747.0,114.9434,115.3897,114.9434,115.1893,95747.0
2022-12-15 15:40:00,126.48,126.7,126.44,126.5,117649.0,115.2076,115.408,115.1711,115.2258,117649.0
2022-12-15 15:50:00,126.51,126.68,126.27,126.64,240381.0,115.2349,115.3897,115.0163,115.3533,240381.0
2022-12-16 09:30:00,125.0,126.2,123.34,123.57,713687.0,113.8595,114.9525,112.3474,112.5569,713687.0
2022-12-16 09:40:00,123.43,123.88,122.94,123.59,94232.0,112.4294,112.8393,111.9831,112.5751,94232.0
2022-12-16 09:50:00,123.58,124.27,123.1,123.84,54227.0,112.566,113.1945,112.1288,112.8028,54227.0
2022-12-16 10:00:00,123.83,124.18,123.38,123.57,69532.0,112.7937,113.1125,112.3838,112.5569,69532.0
2022-12-16 10:10:00,123.63,123.72,122.95,123.23,79675.0,112.6116,112.6935,111.9922,112.2472,79675.0
2022-12-16 10:20:00,123.19,123.54,122.88,122.88,62489.0,112.2108,112.5296,111.9284,111.9284,62489.0
2022-12-16 10:30:00,122.88,123.04,122.41,122.73,65566.0,111.9284,112.0741,111.5003,111.7918,65566.0
2022-12-16 10:40:00,122.72,123.15,122.51,123.0,57254.0,111.7827,112.1743,111.5914,112.0377,57254.0
2022-12-16 10:50:00,123.05,123.09,122.53,122.93,163061.0,112.0833,112.1197,111.6096,111.974,163061.0
2022-12-16 11:00:00,122.94,123.72,122.92,123.68,39088.0,111.9831,112.6935,111.9648,112.6571,39088.0
2022-12-16 11:10:00,123.73,123.82,123.23,123.65,60326.0,112.7027,112.7846,112.2472,112.6298,60326.0
2022-12-16 11:20:00,123.63,124.05,123.59,123.94,42982.0,112.6116,112.9941,112.5751,112.8939,42982.0
2022-12-16 11:30:00,123.94,124.18,123.74,124.13,60602.0,112.8939,113.1125,112.7118,113.067,60602.0
2022-12-16 11:40:00,124.09,124.26,123.94,123.98,22884.0,113.0306,113.1854,112.8939,112.9304,22884.0
2022-12-16 11:50:00,123.81,123.86,123.54,123.68,73483.0,112.7755,112.8211,112.5296,112.6571,73483.0
2022-12-16 12:00:00,123.72,124.83,123.72,124.33,48686.0,112.6935,113.7046,112.6935,113.2492,48686.0
2022-12-16 12:10:00,124.34,124.34,123.74,124.2,48435.0,113.2583,113.2583,112.7118,113.1308,48435.0
2022-12-16 12:20:00,124.2,124.24,123.75,123.89,55795.0,113.1308,113.1672,112.7209,112.8484,55795.0
2022-12-16 12:30:00,123.89,124.31,123.89,124.05,35749.0,112.8484,113.231,112.8484,112.9941,35749.0
2022-12-16 12:40:00,123.99,124.31,123.84,124.31,48699.0,112.9395,113.231,112.8028,113.231,48699.0
2022-12-16 12:50:00,124.28,124.36,123.71,123.83,73432.0,113.2036,113.2765,112.6844,112.7937,73432.0
2022-12-16 13:00:00,123.85,124.05,123.75,124.05,38665.0,112.812,112.9941,112.7209,112.9941,38665.0
2022-12-16 13:10:00,124.01,124.21,123.66,123.91,99632.0,112.9577,113.1399,112.6389,112.8666,99632.0
2022-12-16 13:20:00,123.87,124.26,123.71,124.24,50872.0,112.8302,113.1854,112.6844,113.1672,50872.0
2022-12-16 13:30:00,124.28,124.53,124.19,124.24,51042.0,113.2036,113.4314,113.1217,113.1672,51042.0
2022-12-16 13:40:00,124.23,124.29,123.92,124.08,27424.0,113.1581,113.2127,112.8757,113.0215,27424.0
2022-12-16 13:50:00,124.1,124.45,123.91,124.39,83406.0,113.0397,113.3585,112.8666,113.3038,83406.0
2022-12-16 14:00:00,124.42,124.56,124.21,124.43,55446.0,113.3312,113.4587,113.1399,113.3403,55446.0
2022-12-16 14:10:00,124.45,124.83,124.43,124.75,63481.0,113.3585,113.7046,113.3403,113.6317,63481.0
2022-12-16 14:20:00,124.75,124.91,124.43,124.88,40450.0,113.6317,113.7775,113.3403,113.7502,40450.0
2022-12-16 14:30:00,124.89,125.02,124.66,124.7,49222.0,113.7593,113.8777,113.5498,113.5862,49222.0
2022-12-16 14:40:00,124.69,124.98,124.69,124.98,42335.0,113.5771,113.8412,113.5771,113.8412,42335.0
2022-12-16 14:50:00,124.98,125.44,124.96,125.27,96499.0,113.8412,114.2602,113.823,114.1054,96499.0
2022-12-16 15:00:00,125.25,125.34,124.85,125.07,71381.0,114.0872,114.1692,113.7228,113.9232,71381.0
2022-12-16 15:10:00,125.06,125.71,125.04,125.54,69464.0,113.9141,114.5062,113.8959,114.3513,69464.0
2022-12-16 15:20:00,125.54,125.91,125.49,125.9,98547.0,114.3513,114.6884,114.3058,114.6793,98547.0
2022-12-16 15:30:00,125.91,126.39,125.91,126.32,132742.0,114.6884,115.1256,114.6884,115.0618,132742.0
2022-12-16 15:40:00,126.32,126.39,125.92,126.17,207170.0,115.0618,115.1256,114.6975,114.9252,207170.0
2022-12-16 15:50:00,126.2,126.61,125.26,125.73,710254.0,114.9525,115.326,114.0963,114.5244,710254.0
2022-12-19 09:30:00,126.84,127.85,126.35,126.48,79154.0,115.5355,116.4555,115.0891,115.2076,79154.0
2022-12-19 09:40:00,126.34,126.4,125.52,125.98,27013.0,115.08,115.1347,114.3331,114.7521,27013.0
2022-12-19 09:50:00,125.96,126.14,125.29,125.78,30028.0,114.7339,114.8979,114.1236,114.5699,30028.0
2022-12-19 10:00:00,125.79,126.63,125.46,126.58,50041.0,114.5791,115.3442,114.2785,115.2986,50041.0
2022-12-19 10:10:00,126.58,126.62,126.16,126.36,21523.0,115.2986,115.3351,114.9161,115.0983,21523.0
2022-12-19 10:20:00,126.32,126.37,125.65,125.86,37768.0,115.0618,115.1074,114.4515,114.6428,37768.0
2022-12-19 10:30:00,125.87,125.87,125.25,125.3,21879.0,114.6519,114.6519,114.0872,114.1327,21879.0
2022-12-19 10:40:00,125.27,125.79,125.25,125.66,23281.0,114.1054,114.5791,114.0872,114.4606,23281.0
2022-12-19 10:50:00,125.63,125.71,125.17,125.39,21378.0,114.4333,114.5062,114.0143,114.2147,21378.0
2022-12-19 11:00:00,125.49,125.81,125.48,125.6,17984.0,114.3058,114.5973,114.2967,114.406,17984.0
2022-12-19 11:10:00,125.53,125.96,125.47,125.92,18815.0,114.3422,114.7339,114.2876,114.6975,18815.0
2022-12-19 11:20:00,125.9,126.55,125.89,126.38,23018.0,114.6793,115.2713,114.6701,115.1165,23018.0
2022-12-19 11:30:00,126.4,126.59,126.22,126.27,19914.0,115.1347,115.3078,114.9707,115.0163,19914.0
2022-12-19 11:40:00,126.25,126.69,126.13,126.5,22608.0,114.9981,115.3988,114.8888,115.2258,22608.0
2022-12-19 11:50:00,126.52,126.54,126.24,126.36,28123.0,115.244,115.2622,114.989,115.0983,28123.0
2022-12-19 12:00:00,126.36,126.53,126.22,126.28,14586.0,115.0983,115.2531,114.9707,115.0254,14586.0
2022-12-19 12:10:00,126.25,126.55,126.21,126.26,15685.0,114.9981,115.2713,114.9616,115.0072,15685.0
2022-12-19 12:20:00,126.22,126.38,126.07,126.26,29612.0,114.9707,115.1165,114.8341,115.0072,29612.0
2022-12-19 12:30:00,126.26,126.58,126.15,126.19,22498.0,115.0072,115.2986,114.907,114.9434,22498.0
2022-12-19 12:40:00,126.17,126.22,125.61,125.65,12952.0,114.9252,114.9707,114.4151,114.4515,12952.0
2022-12-19 12:50:00,125.62,125.86,125.62,125.86,18978.0,114.4242,114.6428,114.4242,114.6428,18978.0
2022-12-19 13:00:00,125.88,126.0,125.56,125.81,49896.0,114.661,114.7703,114.3696,114.5973,49896.0
2022-12-19 13:10:00,125.81,125.93,125.66,125.9,44040.0,114.5973,114.7066,114.4606,114.6793,44040.0
2022-12-19 13:20:00,125.92,126.02,125.74,125.78,25871.0,114.6975,114.7886,114.5335,114.5699,25871.0
2022-12-19 13:30:00,125.79,125.79,125.62,125.75,11607.0,114.5791,114.5791,114.4242,114.5426,11607.0
2022-12-19 13:40:00,125.75,125.84,125.53,125.84,17401.0,114.5426,114.6246,114.3422,114.6246,17401.0
2022-12-19 13:50:00,125.85,125.93,125.74,125.9,22618.0,114.6337,114.7066,114.5335,114.6793,22618.0
2022-12-19 14:00:00,125.91,125.95,125.56,125.58,15941.0,114.6884,114.7248,114.3696,114.3878,15941.0
2022-12-19 14:10:00,125.59,125.63,125.28,125.41,22737.0,114.3969,114.4333,114.1145,114.2329,22737.0
2022-12-19 14:20:00,125.42,125.5,124.73,124.73,20823.0,114.242,114.3149,113.6135,113.6135,20823.0
2022-12-19 14:30:00,124.75,124.83,124.59,124.83,18765.0,113.6317,113.7046,113.486,113.7046,18765.0
2022-12-19 14:40:00,124.77,124.87,124.56,124.63,32700.0,113.65,113.7411,113.4587,113.5224,32700.0
2022-12-19 14:50:00,124.63,124.7,124.49,124.63,29254.0,113.5224,113.5862,113.3949,113.5224,29254.0
2022-12-19 15:00:00,124.61,124.72,124.48,124.67,34997.0,113.5042,113.6044,113.3858,113.5589,34997.0
2022-12-19 15:10:00,124.66,125.13,124.64,125.13,22759.0,113.5498,113.9779,113.5315,113.9779,22759.0
2022-12-19 15:20:00,125.11,125.32,124.98,125.25,48522.0,113.9597,114.1509,113.8412,114.0872,48522.0
2022-12-19 15:30:00,125.25,125.52,125.24,125.32,34178.0,114.0872,114.3331,114.0781,114.1509,34178.0
2022-12-19 15:40:00,125.32,125.72,125.22,125.61,66889.0,114.1509,114.5153,114.0599,114.4151,66889.0
2022-12-19 15:50:00,125.63,125.72,125.45,125.52,140212.0,114.4333,114.5153,114.2694,114.3331,140212.0
2022-12-20 09:30:00,125.31,126.18,125.0,126.14,89564.0,114.1418,114.9343,113.8595,114.8979,89564.0
2022-12-20 09:40:00,126.17,126.49,125.99,126.33,27730.0,114.9252,115.2167,114.7612,115.0709,27730.0
2022-12-20 09:50:00,126.19,126.55,125.9,126.46,24625.0,114.9434,115.2713,114.6793,115.1893,24625.0
2022-12-20 10:00:00,126.45,126.89,126.44,126.83,50339.0,115.1802,115.581,115.1711,115.5264,50339.0
2022-12-20 10:10:00,126.86,127.37,126.67,127.3,39058.0,115.5537,116.0182,115.3806,115.9545,39058.0
2022-12-20 10:20:00,127.31,127.59,127.21,127.28,57853.0,115.9636,116.2186,115.8725,115.9363,57853.0
2022-12-20 10:30:00,127.32,128.12,127.23,127.83,59222.0,115.9727,116.7014,115.8907,116.4372,59222.0
2022-12-20 10:40:00,127.8,127.8,127.04,127.14,36650.0,116.4099,116.4099,115.7177,115.8087,36650.0
2022-12-20 10:50:00,127.21,127.74,127.12,127.64,40872.0,115.8725,116.3553,115.7905,116.2642,40872.0
2022-12-20 11:00:00,127.67,127.73,127.09,127.16,31331.0,116.2915,116.3462,115.7632,115.827,31331.0
2022-12-20 11:10:00,127.17,127.38,126.89,127.07,45491.0,115.8361,116.0273,115.581,115.745,45491.0
2022-12-20 11:20:00,127.11,127.41,126.81,126.82,30387.0,115.7814,116.0547,115.5081,115.5173,30387.0
2022-12-20 11:30:00,126.73,127.11,126.65,126.87,17261.0,115.4353,115.7814,115.3624,115.5628,17261.0
2022-12-20 11:40:00,126.91,127.08,126.79,126.94,15377.0,115.5992,115.7541,115.4899,115.6266,15377.0
2022-12-20 11:50:00,126.9,127.22,126.87,127.02,23206.0,115.5901,115.8816,115.5628,115.6994,23206.0
2022-12-20 12:00:00,126.98,127.09,126.76,126.84,16693.0,115.663,115.7632,115.4626,115.5355,16693.0
2022-12-20 12:10:00,126.89,126.92,126.4,126.42,22951.0,115.581,115.6083,115.1347,115.1529,22951.0
2022-12-20 12:20:00,126.38,126.54,126.2,126.23,13641.0,115.1165,115.2622,114.9525,114.9798,13641.0
2022-12-20 12:30:00,126.23,126.27,125.83,125.93,13980.0,114.9798,115.0163,114.6155,114.7066,13980.0
2022-12-20 12:40:00,125.92,126.33,125.91,126.28,26951.0,114.6975,115.0709,114.6884,115.0254,26951.0
2022-12-20 12:50:00,126.34,126.7,126.26,126.68,10691.0,115.08,115.408,115.0072,115.3897,10691.0
2022-12-20 13:00:00,126.69,126.99,126.67,126.88,9728.0,115.3988,115.6721,115.3806,115.5719,9728.0
2022-12-20 13:10:00,126.92,127.2,126.83,127.19,14604.0,115.6083,115.8634,115.5264,115.8543,14604.0
2022-12-20 13:20:00,127.23,127.55,127.13,127.54,14687.0,115.8907,116.1822,115.7996,116.1731,14687.0
2022-12-20 13:30:00,127.51,127.77,127.45,127.71,20987.0,116.1458,116.3826,116.0911,116.3279,20987.0
2022-12-20 13:40:00,127.72,127.89,127.48,127.56,16521.0,116.337,116.4919,116.1184,116.1913,16521.0
2022-12-20 13:50:00,127.53,127.96,127.5,127.51,27981.0,116.164,116.5557,116.1367,116.1458,27981.0
2022-12-20 14:00:00,127.55,127.68,127.5,127.53,15329.0,116.1822,116.3006,116.1367,116.164,15329.0
2022-12-20 14:10:00,127.5,127.72,127.34,127.5,19480.0,116.1367,116.337,115.9909,116.1367,19480.0
2022-12-20 14:20:00,127.5,127.52,127.06,127.23,23389.0,116.1367,116.1549,115.7359,115.8907,23389.0
2022-12-20 14:30:00,127.19,127.24,127.08,127.12,16396.0,115.8543,115.8998,115.7541,115.7905,16396.0
2022-12-20 14:40:00,127.15,127.24,127.08,127.22,15957.0,115.8178,115.8998,115.7541,115.8816,15957.0
2022-12-20 14:50:00,127.2,127.31,126.88,126.92,24370.0,115.8634,115.9636,115.5719,115.6083,24370.0
2022-12-20 15:00:00,126.93,126.95,126.62,126.79,35713.0,115.6175,115.6357,115.3351,115.4899,35713.0
2022-12-20 15:10:00,126.8,126.81,126.55,126.62,34189.0,115.499,115.5081,115.2713,115.3351,34189.0
2022-12-20 15:20:00,126.64,126.8,126.54,126.71,34539.0,115.3533,115.499,115.2622,115.4171,34539.0
2022-12-20 15:30:00,126.68,127.01,126.66,126.98,42972.0,115.3897,115.6903,115.3715,115.663,42972.0
2022-12-20 15:40:00,126.98,127.17,126.88,126.95,64312.0,115.663,115.8361,115.5719,115.6357,64312.0
2022-12-20 15:50:00,126.96,126.97,126.32,126.5,195370.0,115.6448,115.6539,115.0618,115.2258,195370.0
2022-12-21 09:30:00,129.41,129.85,128.06,128.06,132241.0,117.8764,118.2772,116.6467,116.6467,132241.0
2022-12-21 09:40:00,128.09,128.2,127.36,127.43,56142.0,116.6741,116.7743,116.0091,116.0729,56142.0
2022-12-21 09:50:00,127.44,127.86,127.31,127.57,67842.0,116.082,116.4646,115.9636,116.2004,67842.0
2022-12-21 10:00:00,127.53,127.91,127.36,127.85,20623.0,116.164,116.5101,116.0091,116.4555,20623.0
2022-12-21 10:10:00,127.83,128.02,127.79,127.9,19216.0,116.4372,116.6103,116.4008,116.501,19216.0
2022-12-21 10:20:00,127.86,128.16,127.76,128.15,26189.0,116.4646,116.7378,116.3735,116.7287,26189.0
2022-12-21 10:30:00,128.21,129.18,128.2,129.18,37224.0,116.7834,117.6669,116.7743,117.6669,37224.0
2022-12-21 10:40:00,129.19,129.51,129.09,129.4,45063.0,117.676,117.9675,117.5849,117.8673,45063.0
2022-12-21 10:50:00,129.37,129.69,129.31,129.37,39534.0,117.84,118.1315,117.7853,117.84,39534.0
2022-12-21 11:00:00,129.36,129.57,129.06,129.26,41092.0,117.8309,118.0222,117.5576,117.7398,41092.0
2022-12-21 11:10:00,129.23,129.34,128.88,128.94,30186.0,117.7125,117.8127,117.3937,117.4483,30186.0
2022-12-21 11:20:00,128.91,128.99,128.67,128.83,13137.0,117.421,117.4939,117.2024,117.3481,13137.0
2022-12-21 11:30:00,128.76,128.77,128.43,128.43,13868.0,117.2844,117.2935,116.9838,116.9838,13868.0
2022-12-21 11:40:00,128.47,128.87,128.34,128.87,9859.0,117.0202,117.3846,116.9018,117.3846,9859.0
2022-12-21 11:50:00,128.88,128.95,128.6,128.77,11769.0,117.3937,117.4574,117.1386,117.2935,11769.0
2022-12-21 12:00:00,128.87,129.05,128.61,128.94,14293.0,117.3846,117.5485,117.1477,117.4483,14293.0
2022-12-21 12:10:00,128.93,129.25,128.93,129.09,16230.0,117.4392,117.7307,117.4392,117.5849,16230.0
2022-12-21 12:20:00,129.04,129.13,128.85,128.99,12752.0,117.5394,117.6214,117.3663,117.4939,12752.0
2022-12-21 12:30:00,129.07,129.51,129.07,129.47,13850.0,117.5667,117.9675,117.5667,117.9311,13850.0
2022-12-21 12:40:00,129.46,129.49,129.28,129.41,30230.0,117.922,117.9493,117.758,117.8764,30230.0
2022-12-21 12:50:00,129.43,129.6,129.41,129.57,22937.0,117.8946,118.0495,117.8764,118.0222,22937.0
2022-12-21 13:00:00,129.63,129.7,129.41,129.66,12728.0,118.0768,118.1406,117.8764,118.1041,12728.0
2022-12-21 13:10:00,129.65,129.89,129.61,129.88,14703.0,118.095,118.3136,118.0586,118.3045,14703.0
2022-12-21 13:20:00,129.86,129.89,129.43,129.46,28358.0,118.2863,118.3136,117.8946,117.922,28358.0
2022-12-21 13:30:00,129.48,129.5,129.23,129.39,7968.0,117.9402,117.9584,117.7125,117.8582,7968.0
2022-12-21 13:40:00,129.37,129.65,129.32,129.58,8744.0,117.84,118.095,117.7944,118.0313,8744.0
2022-12-21 13:50:00,129.58,129.99,129.58,129.86,29899.0,118.0313,118.4047,118.0313,118.2863,29899.0
2022-12-21 14:00:00,129.88,130.44,129.85,130.19,38792.0,118.3045,118.8146,118.2772,118.5869,38792.0
2022-12-21 14:10:00,130.18,130.21,129.97,130.16,20266.0,118.5778,118.6051,118.3865,118.5596,20266.0
2022-12-21 14:20:00,130.23,130.25,129.84,129.88,16029.0,118.6233,118.6416,118.2681,118.3045,16029.0
2022-12-21 14:30:00,129.81,130.06,129.76,130.02,15374.0,118.2408,118.4685,118.1952,118.4321,15374.0
2022-12-21 14:40:00,130.02,130.2,129.93,130.08,20308.0,118.4321,118.596,118.3501,118.4867,20308.0
2022-12-21 14:50:00,130.11,130.14,129.89,130.06,23625.0,118.514,118.5414,118.3136,118.4685,23625.0
2022-12-21 15:00:00,130.05,130.17,129.82,129.88,27460.0,118.4594,118.5687,118.2499,118.3045,27460.0
2022-12-21 15:10:00,129.88,130.07,129.69,129.76,32700.0,118.3045,118.4776,118.1315,118.1952,32700.0
2022-12-21 15:20:00,129.77,129.9,129.6,129.6,28474.0,118.2043,118.3228,118.0495,118.0495,28474.0
2022-12-21 15:30:00,129.6,129.84,129.41,129.81,63030.0,118.0495,118.2681,117.8764,118.2408,63030.0
2022-12-21 15:40:00,129.81,129.85,129.62,129.78,61870.0,118.2408,118.2772,118.0677,118.2135,61870.0
2022-12-21 15:50:00,129.8,129.99,129.3,129.98,269640.0,118.2317,118.4047,117.7762,118.3956,269640.0
2022-12-22 09:30:00,130.14,130.67,128.27,128.27,67651.0,118.5414,119.0241,116.838,116.838,67651.0
2022-12-22 09:40:00,128.3,128.75,127.72,128.01,29263.0,116.8654,117.2752,116.337,116.6012,29263.0
2022-12-22 09:50:00,128.01,128.04,127.63,127.64,26286.0,116.6012,116.6285,116.2551,116.2642,26286.0
2022-12-22 10:00:00,127.62,127.75,127.06,127.11,35039.0,116.246,116.3644,115.7359,115.7814,35039.0
2022-12-22 10:10:00,127.12,127.33,126.89,127.15,30045.0,115.7905,115.9818,115.581,115.8178,30045.0
2022-12-22 10:20:00,127.04,127.06,126.5,126.52,18935.0,115.7177,115.7359,115.2258,115.244,18935.0
2022-12-22 10:30:00,126.47,126.47,126.13,126.23,23877.0,115.1985,115.1985,114.8888,114.9798,23877.0
2022-12-22 10:40:00,126.11,126.39,125.67,125.67,26283.0,114.8705,115.1256,114.4698,114.4698,26283.0
2022-12-22 10:50:00,125.67,125.8,125.27,125.33,17190.0,114.4698,114.5882,114.1054,114.1601,17190.0
2022-12-22 11:00:00,125.28,125.57,125.16,125.34,41638.0,114.1145,114.3787,114.0052,114.1692,41638.0
2022-12-22 11:10:00,125.32,125.98,125.3,125.97,24508.0,114.1509,114.7521,114.1327,114.743,24508.0
2022-12-22 11:20:00,125.99,126.27,125.94,126.18,20112.0,114.7612,115.0163,114.7157,114.9343,20112.0
2022-12-22 11:30:00,126.17,126.35,125.86,125.88,17325.0,114.9252,115.0891,114.6428,114.661,17325.0
2022-12-22 11:40:00,125.9,126.1,125.74,125.81,23646.0,114.6793,114.8614,114.5335,114.5973,23646.0
2022-12-22 11:50:00,125.84,125.84,125.31,125.67,37198.0,114.6246,114.6246,114.1418,114.4698,37198.0
2022-12-22 12:00:00,125.64,125.64,125.32,125.51,34374.0,114.4424,114.4424,114.1509,114.324,34374.0
2022-12-22 12:10:00,125.53,125.56,125.06,125.22,92577.0,114.3422,114.3696,113.9141,114.0599,92577.0
2022-12-22 12:20:00,125.23,125.37,125.0,125.26,52097.0,114.069,114.1965,113.8595,114.0963,52097.0
2022-12-22 12:30:00,125.29,125.48,125.18,125.34,48656.0,114.1236,114.2967,114.0234,114.1692,48656.0
2022-12-22 12:40:00,125.34,125.39,124.94,125.06,23633.0,114.1692,114.2147,113.8048,113.9141,23633.0
2022-12-22 12:50:00,125.06,125.13,124.46,124.48,60061.0,113.9141,113.9779,113.3676,113.3858,60061.0
2022-12-22 13:00:00,124.49,124.59,124.19,124.4,73942.0,113.3949,113.486,113.1217,113.3129,73942.0
2022-12-22 13:10:00,124.43,124.84,124.1,124.72,46810.0,113.3403,113.7137,113.0397,113.6044,46810.0
2022-12-22 13:20:00,124.71,124.85,124.33,124.36,26206.0,113.5953,113.7228,113.2492,113.2765,26206.0
2022-12-22 13:30:00,124.24,124.46,124.17,124.4,38182.0,113.1672,113.3676,113.1034,113.3129,38182.0
2022-12-22 13:40:00,124.37,124.39,123.73,123.83,37413.0,113.2856,113.3038,112.7027,112.7937,37413.0
2022-12-22 13:50:00,123.86,123.93,123.68,123.84,40855.0,112.8211,112.8848,112.6571,112.8028,40855.0
2022-12-22 14:00:00,123.79,123.92,123.38,123.39,31955.0,112.7573,112.8757,112.3838,112.393,31955.0
2022-12-22 14:10:00,123.41,123.76,123.31,123.61,23283.0,112.4112,112.73,112.3201,112.5933,23283.0
2022-12-22 14:20:00,123.61,124.32,123.49,124.32,29423.0,112.5933,113.2401,112.484,113.2401,29423.0
2022-12-22 14:30:00,124.33,124.88,124.32,124.86,43866.0,113.2492,113.7502,113.2401,113.7319,43866.0
2022-12-22 14:40:00,124.89,125.74,124.79,125.7,42820.0,113.7593,114.5335,113.6682,114.4971,42820.0
2022-12-22 14:50:00,125.68,126.0,125.45,125.92,23227.0,114.4789,114.7703,114.2694,114.6975,23227.0
2022-12-22 15:00:00,125.94,126.36,125.67,126.29,33487.0,114.7157,115.0983,114.4698,115.0345,33487.0
2022-12-22 15:10:00,126.31,126.43,126.04,126.38,36889.0,115.0527,115.162,114.8068,115.1165,36889.0
2022-12-22 15:20:00,126.4,127.1,126.39,127.09,61816.0,115.1347,115.7723,115.1256,115.7632,61816.0
2022-12-22 15:30:00,127.1,127.13,126.2,126.25,50389.0,115.7723,115.7996,114.9525,114.9981,50389.0
2022-12-22 15:40:00,126.25,126.48,125.95,126.48,78044.0,114.9981,115.2076,114.7248,115.2076,78044.0
2022-12-22 15:50:00,126.47,126.59,126.19,126.31,242010.0,115.1985,115.3078,114.9434,115.0527,242010.0
2022-12-23 09:30:00,127.48,128.67,127.48,127.75,66789.0,116.1184,117.2024,116.1184,116.3644,66789.0
2022-12-23 09:40:00,127.76,128.37,127.69,128.37,34485.0,116.3735,116.9291,116.3097,116.9291,34485.0
2022-12-23 09:50:00,128.27,128.65,128.14,128.26,27182.0,116.838,117.1842,116.7196,116.8289,27182.0
2022-12-23 10:00:00,128.32,129.13,128.32,128.88,29758.0,116.8836,117.6214,116.8836,117.3937,29758.0
2022-12-23 10:10:00,128.84,129.65,128.84,129.61,23904.0,117.3572,118.095,117.3572,118.0586,23904.0
2022-12-23 10:20:00,129.57,129.86,129.46,129.8,25755.0,118.0222,118.2863,117.922,118.2317,25755.0
2022-12-23 10:30:00,129.86,130.44,129.8,129.97,29056.0,118.2863,118.8146,118.2317,118.3865,29056.0
2022-12-23 10:40:00,129.96,130.11,129.49,129.61,18158.0,118.3774,118.514,117.9493,118.0586,18158.0
2022-12-23 10:50:00,129.71,129.86,129.49,129.63,21148.0,118.1497,118.2863,117.9493,118.0768,21148.0
2022-12-23 11:00:00,129.59,129.73,129.42,129.44,9067.0,118.0404,118.1679,117.8855,117.9038,9067.0
2022-12-23 11:10:00,129.52,129.9,129.49,129.6,10554.0,117.9766,118.3228,117.9493,118.0495,10554.0
2022-12-23 11:20:00,129.66,129.93,129.45,129.45,21702.0,118.1041,118.3501,117.9129,117.9129,21702.0
2022-12-23 11:30:00,129.44,129.72,129.29,129.64,13914.0,117.9038,118.1588,117.7671,118.0859,13914.0
2022-12-23 11:40:00,129.7,129.78,129.55,129.57,13288.0,118.1406,118.2135,118.0039,118.0222,13288.0
2022-12-23 11:50:00,129.61,129.85,129.58,129.8,21689.0,118.0586,118.2772,118.0313,118.2317,21689.0
2022-12-23 12:00:00,129.7,129.89,129.56,129.63,7239.0,118.1406,118.3136,118.0131,118.0768,7239.0
2022-12-23 12:10:00,129.65,129.99,129.63,129.99,7844.0,118.095,118.4047,118.0768,118.4047,7844.0
2022-12-23 12:20:00,129.9,130.07,129.88,129.91,16185.0,118.3228,118.4776,118.3045,118.3319,16185.0
2022-12-23 12:30:00,129.9,130.07,129.83,130.03,9789.0,118.3228,118.4776,118.259,118.4412,9789.0
2022-12-23 12:40:00,130.07,130.07,129.68,129.81,10223.0,118.4776,118.4776,118.1224,118.2408,10223.0
2022-12-23 12:50:00,129.77,129.93,129.63,129.76,11209.0,118.2043,118.3501,118.0768,118.1952,11209.0
2022-12-23 13:00:00,129.72,129.85,129.5,129.7,11399.0,118.1588,118.2772,117.9584,118.1406,11399.0
2022-12-23 13:10:00,129.66,129.66,129.43,129.63,12222.0,118.1041,118.1041,117.8946,118.0768,12222.0
2022-12-23 13:20:00,129.64,129.84,129.49,129.82,10499.0,118.0859,118.2681,117.9493,118.2499,10499.0
2022-12-23 13:30:00,129.81,129.93,129.79,129.88,10111.0,118.2408,118.3501,118.2226,118.3045,10111.0
2022-12-23 13:40:00,129.85,129.91,129.52,129.85,15817.0,118.2772,118.3319,117.9766,118.2772,15817.0
2022-12-23 13:50:00,129.81,129.97,129.75,129.75,10678.0,118.2408,118.3865,118.1861,118.1861,10678.0
2022-12-23 14:00:00,129.78,129.9,129.66,129.71,11280.0,118.2135,118.3228,118.1041,118.1497,11280.0
2022-12-23 14:10:00,129.65,129.67,129.29,129.41,10857.0,118.095,118.1133,117.7671,117.8764,10857.0
2022-12-23 14:20:00,129.44,129.56,129.21,129.55,16742.0,117.9038,118.0131,117.6943,118.0039,16742.0
2022-12-23 14:30:00,129.54,129.69,129.53,129.62,11148.0,117.9948,118.1315,117.9857,118.0677,11148.0
2022-12-23 14:40:00,129.61,129.68,129.52,129.68,14904.0,118.0586,118.1224,117.9766,118.1224,14904.0
2022-12-23 14:50:00,129.68,129.91,129.65,129.84,11385.0,118.1224,118.3319,118.095,118.2681,11385.0
2022-12-23 15:00:00,129.88,130.06,129.82,130.04,14368.0,118.3045,118.4685,118.2499,118.4503,14368.0
2022-12-23 15:10:00,130.04,130.23,130.01,130.09,23023.0,118.4503,118.6233,118.423,118.4958,23023.0
2022-12-23 15:20:00,130.11,130.23,130.02,130.23,22931.0,118.514,118.6233,118.4321,118.6233,22931.0
2022-12-23 15:30:00,130.2,130.47,130.13,130.27,35463.0,118.596,118.842,118.5323,118.6598,35463.0
2022-12-23 15:40:00,130.27,130.71,130.21,130.59,55170.0,118.6598,119.0606,118.6051,118.9513,55170.0
2022-12-23 15:50:00,130.61,130.67,130.22,130.61,158898.0,118.9695,119.0241,118.6142,118.9695,158898.0
2022-12-27 09:30:00,131.42,131.84,130.3,130.54,64183.0,119.7073,120.0899,118.6871,118.9057,64183.0
2022-12-27 09:40:00,130.56,131.58,130.5,130.63,30888.0,118.9239,119.853,118.8693,118.9877,30888.0
2022-12-27 09:50:00,130.64,131.14,130.55,131.06,27464.0,118.9968,119.4522,118.9148,119.3794,27464.0
2022-12-27 10:00:00,131.12,131.16,130.83,130.97,36743.0,119.434,119.4705,119.1699,119.2974,36743.0
2022-12-27 10:10:00,130.99,131.5,130.99,131.32,38917.0,119.3156,119.7802,119.3156,119.6162,38917.0
2022-12-27 10:20:00,131.35,131.87,131.32,131.85,20740.0,119.6435,120.1172,119.6162,120.099,20740.0
2022-12-27 10:30:00,131.84,132.05,131.44,131.53,15837.0,120.0899,120.2811,119.7255,119.8075,15837.0
2022-12-27 10:40:00,131.49,131.81,131.39,131.75,28980.0,119.771,120.0625,119.68,120.0079,28980.0
2022-12-27 10:50:00,131.75,131.77,131.21,131.24,29708.0,120.0079,120.0261,119.516,119.5433,29708.0
2022-12-27 11:00:00,131.25,131.71,131.15,131.63,24840.0,119.5524,119.9714,119.4614,119.8986,24840.0
2022-12-27 11:10:00,131.66,131.77,131.3,131.62,18342.0,119.9259,120.0261,119.598,119.8895,18342.0
2022-12-27 11:20:00,131.59,131.78,131.44,131.67,14755.0,119.8621,120.0352,119.7255,119.935,14755.0
2022-12-27 11:30:00,131.64,131.95,131.59,131.94,16561.0,119.9077,120.1901,119.8621,120.1809,16561.0
2022-12-27 11:40:00,131.89,132.07,131.67,131.68,18458.0,120.1354,120.2994,119.935,119.9441,18458.0
2022-12-27 11:50:00,131.67,132.14,131.65,132.02,13354.0,119.935,120.3631,119.9168,120.2538,13354.0
2022-12-27 12:00:00,132.04,132.09,131.53,131.58,18185.0,120.272,120.3176,119.8075,119.853,18185.0
2022-12-27 12:10:00,131.6,131.81,131.53,131.77,17339.0,119.8712,120.0625,119.8075,120.0261,17339.0
2022-12-27 12:20:00,131.75,131.82,131.53,131.81,15780.0,120.0079,120.0716,119.8075,120.0625,15780.0
2022-12-27 12:30:00,131.79,131.8,131.46,131.64,17045.0,120.0443,120.0534,119.7437,119.9077,17045.0
2022-12-27 12:40:00,131.58,131.61,131.32,131.49,22779.0,119.853,119.8804,119.6162,119.771,22779.0
2022-12-27 12:50:00,131.49,131.59,131.37,131.54,18047.0,119.771,119.8621,119.6617,119.8166,18047.0
2022-12-27 13:00:00,131.53,131.6,131.38,131.49,11622.0,119.8075,119.8712,119.6709,119.771,11622.0
2022-12-27 13:10:00,131.48,131.83,131.47,131.79,18355.0,119.7619,120.0807,119.7528,120.0443,18355.0
2022-12-27 13:20:00,131.81,131.86,131.6,131.81,12634.0,120.0625,120.1081,119.8712,120.0625,12634.0
2022-12-27 13:30:00,131.76,131.97,131.72,131.92,18147.0,120.017,120.2083,119.9805,120.1627,18147.0
2022-12-27 13:40:00,131.9,132.3,131.9,132.3,27340.0,120.1445,120.5089,120.1445,120.5089,27340.0
2022-12-27 13:50:00,132.27,132.34,131.68,131.77,28518.0,120.4815,120.5453,119.9441,120.0261,28518.0
2022-12-27 14:00:00,131.78,131.84,131.36,131.36,16960.0,120.0352,120.0899,119.6526,119.6526,16960.0
2022-12-27 14:10:00,131.35,131.35,131.07,131.14,27040.0,119.6435,119.6435,119.3885,119.4522,27040.0
2022-12-27 14:20:00,131.1,131.15,130.74,130.87,26231.0,119.4158,119.4614,119.0879,119.2063,26231.0
2022-12-27 14:30:00,130.86,131.07,130.69,130.99,14944.0,119.1972,119.3885,119.0423,119.3156,14944.0
2022-12-27 14:40:00,130.99,131.48,130.88,131.44,21095.0,119.3156,119.7619,119.2154,119.7255,21095.0
2022-12-27 14:50:00,131.49,131.67,131.42,131.66,17866.0,119.771,119.935,119.7073,119.9259,17866.0
2022-12-27 15:00:00,131.67,131.72,131.53,131.6,22697.0,119.935,119.9805,119.8075,119.8712,22697.0
2022-12-27 15:10:00,131.6,131.93,131.54,131.84,26479.0,119.8712,120.1718,119.8166,120.0899,26479.0
2022-12-27 15:20:00,131.81,131.97,131.73,131.93,21531.0,120.0625,120.2083,119.9897,120.1718,21531.0
2022-12-27 15:30:00,131.94,131.94,131.57,131.8,32824.0,120.1809,120.1809,119.8439,120.0534,32824.0
2022-12-27 15:40:00,131.8,131.96,131.67,131.71,41471.0,120.0534,120.1992,119.935,119.9714,41471.0
2022-12-27 15:50:00,131.71,132.12,131.7,132.06,217899.0,119.9714,120.3449,119.9623,120.2902,217899.0
2022-12-28 09:30:00,131.51,131.83,130.42,130.8,69143.0,119.7893,120.0807,118.7964,119.1425,69143.0
2022-12-28 09:40:00,130.83,131.21,130.74,131.08,20279.0,119.1699,119.516,119.0879,119.3976,20279.0
2022-12-28 09:50:00,130.92,130.92,129.53,129.62,20156.0,119.2518,119.2518,117.9857,118.0677,20156.0
2022-12-28 10:00:00,129.66,130.13,129.09,129.29,31013.0,118.1041,118.5323,117.5849,117.7671,31013.0
2022-12-28 10:10:00,129.34,129.43,128.45,128.55,30854.0,117.8127,117.8946,117.002,117.0931,30854.0
2022-12-28 10:20:00,128.53,128.77,128.2,128.28,29888.0,117.0749,117.2935,116.7743,116.8471,29888.0
2022-12-28 10:30:00,128.32,128.87,127.94,128.87,30462.0,116.8836,117.3846,116.5374,117.3846,30462.0
2022-12-28 10:40:00,128.9,129.02,128.49,128.74,25744.0,117.4119,117.5212,117.0384,117.2661,25744.0
2022-12-28 10:50:00,128.75,128.9,128.52,128.65,37936.0,117.2752,117.4119,117.0657,117.1842,37936.0
2022-12-28 11:00:00,128.72,128.87,128.11,128.25,28825.0,117.2479,117.3846,116.6923,116.8198,28825.0
2022-12-28 11:10:00,128.19,128.54,127.98,128.53,24249.0,116.7652,117.084,116.5739,117.0749,24249.0
2022-12-28 11:20:00,128.53,128.92,128.48,128.81,21125.0,117.0749,117.4301,117.0293,117.3299,21125.0
2022-12-28 11:30:00,128.74,128.94,128.68,128.86,11198.0,117.2661,117.4483,117.2115,117.3754,11198.0
2022-12-28 11:40:00,128.86,128.86,128.5,128.66,23736.0,117.3754,117.3754,117.0475,117.1933,23736.0
2022-12-28 11:50:00,128.59,128.59,127.96,127.98,12969.0,117.1295,117.1295,116.5557,116.5739,12969.0
2022-12-28 12:00:00,127.96,128.0,127.56,127.96,17001.0,116.5557,116.5921,116.1913,116.5557,17001.0
2022-12-28 12:10:00,127.92,128.09,127.83,127.89,9729.0,116.5192,116.6741,116.4372,116.4919,9729.0
2022-12-28 12:20:00,127.91,128.19,127.8,128.12,14438.0,116.5101,116.7652,116.4099,116.7014,14438.0
2022-12-28 12:30:00,128.16,128.52,128.15,128.47,12465.0,116.7378,117.0657,116.7287,117.0202,12465.0
2022-12-28 12:40:00,128.46,128.51,128.23,128.5,13524.0,117.0111,117.0566,116.8016,117.0475,13524.0
2022-12-28 12:50:00,128.5,128.81,128.43,128.73,15106.0,117.0475,117.3299,116.9838,117.257,15106.0
2022-12-28 13:00:00,128.69,129.1,128.69,128.87,18626.0,117.2206,117.5941,117.2206,117.3846,18626.0
2022-12-28 13:10:00,128.87,128.99,128.59,128.59,25443.0,117.3846,117.4939,117.1295,117.1295,25443.0
2022-12-28 13:20:00,128.53,128.53,128.29,128.47,18011.0,117.0749,117.0749,116.8562,117.0202,18011.0
2022-12-28 13:30:00,128.46,128.49,128.2,128.25,15720.0,117.0111,117.0384,116.7743,116.8198,15720.0
2022-12-28 13:40:00,128.21,128.56,128.02,128.47,18845.0,116.7834,117.1022,116.6103,117.0202,18845.0
2022-12-28 13:50:00,128.52,128.65,128.41,128.65,25163.0,117.0657,117.1842,116.9656,117.1842,25163.0
2022-12-28 14:00:00,128.66,128.66,128.12,128.24,17145.0,117.1933,117.1933,116.7014,116.8107,17145.0
2022-12-28 14:10:00,128.23,128.25,127.8,128.09,17739.0,116.8016,116.8198,116.4099,116.6741,17739.0
2022-12-28 14:20:00,128.11,128.3,127.93,128.17,17784.0,116.6923,116.8654,116.5283,116.7469,17784.0
2022-12-28 14:30:00,128.17,128.79,128.17,128.78,19572.0,116.7469,117.3117,116.7469,117.3026,19572.0
2022-12-28 14:40:00,128.76,128.93,128.6,128.64,29925.0,117.2844,117.4392,117.1386,117.1751,29925.0
2022-12-28 14:50:00,128.62,128.68,128.44,128.48,31564.0,117.1568,117.2115,116.9929,117.0293,31564.0
2022-12-28 15:00:00,128.46,128.48,128.06,128.11,36196.0,117.0111,117.0293,116.6467,116.6923,36196.0
2022-12-28 15:10:00,128.09,128.13,127.77,127.79,56528.0,116.6741,116.7105,116.3826,116.4008,56528.0
2022-12-28 15:20:00,127.79,127.79,127.18,127.22,51577.0,116.4008,116.4008,115.8452,115.8816,51577.0
2022-12-28 15:30:00,127.21,127.46,127.04,127.3,80976.0,115.8725,116.1002,115.7177,115.9545,80976.0
2022-12-28 15:40:00,127.3,127.48,126.86,127.34,102473.0,115.9545,116.1184,115.5537,115.9909,102473.0
2022-12-28 15:50:00,127.34,127.56,127.12,127.39,219498.0,115.9909,116.1913,115.7905,116.0365,219498.0
2022-12-29 09:30:00,126.72,128.4,126.5,128.19,65075.0,115.4262,116.9564,115.2258,116.7652,65075.0
2022-12-29 09:40:00,128.17,128.31,127.67,128.31,22072.0,116.7469,116.8745,116.2915,116.8745,22072.0
2022-12-29 09:50:00,128.19,128.42,127.87,128.22,13142.0,116.7652,116.9747,116.4737,116.7925,13142.0
2022-12-29 10:00:00,128.18,128.42,128.02,128.22,12195.0,116.756,116.9747,116.6103,116.7925,12195.0
2022-12-29 10:10:00,128.19,128.61,128.18,128.61,11238.0,116.7652,117.1477,116.756,117.1477,11238.0
2022-12-29 10:20:00,128.56,128.72,128.32,128.43,15514.0,117.1022,117.2479,116.8836,116.9838,15514.0
2022-12-29 10:30:00,128.49,128.6,128.29,128.44,32136.0,117.0384,117.1386,116.8562,116.9929,32136.0
2022-12-29 10:40:00,128.46,128.46,128.0,128.08,13795.0,117.0111,117.0111,116.5921,116.665,13795.0
2022-12-29 10:50:00,128.05,128.34,128.02,128.11,12876.0,116.6376,116.9018,116.6103,116.6923,12876.0
2022-12-29 11:00:00,128.15,128.23,127.35,127.66,19549.0,116.7287,116.8016,116.0,116.2824,19549.0
2022-12-29 11:10:00,127.87,128.16,127.82,128.03,14918.0,116.4737,116.7378,116.4281,116.6194,14918.0
2022-12-29 11:20:00,128.02,128.21,127.83,128.07,15165.0,116.6103,116.7834,116.4372,116.6559,15165.0
2022-12-29 11:30:00,128.12,128.41,128.08,128.11,14305.0,116.7014,116.9656,116.665,116.6923,14305.0
2022-12-29 11:40:00,128.07,128.51,127.94,128.5,12441.0,116.6559,117.0566,116.5374,117.0475,12441.0
2022-12-29 11:50:00,128.53,128.57,128.17,128.17,17242.0,117.0749,117.1113,116.7469,116.7469,17242.0
2022-12-29 12:00:00,128.17,128.42,128.11,128.28,17278.0,116.7469,116.9747,116.6923,116.8471,17278.0
2022-12-29 12:10:00,128.24,128.3,128.03,128.22,12879.0,116.8107,116.8654,116.6194,116.7925,12879.0
2022-12-29 12:20:00,128.26,128.28,128.04,128.04,15238.0,116.8289,116.8471,116.6285,116.6285,15238.0
2022-12-29 12:30:00,127.96,128.05,127.68,127.7,18202.0,116.5557,116.6376,116.3006,116.3188,18202.0
2022-12-29 12:40:00,127.69,128.17,127.67,128.11,18048.0,116.3097,116.7469,116.2915,116.6923,18048.0
2022-12-29 12:50:00,128.12,128.56,128.08,128.47,18317.0,116.7014,117.1022,116.665,117.0202,18317.0
2022-12-29 13:00:00,128.51,128.6,128.31,128.46,11791.0,117.0566,117.1386,116.8745,117.0111,11791.0
2022-12-29 13:10:00,128.42,128.55,128.19,128.26,11186.0,116.9747,117.0931,116.7652,116.8289,11186.0
2022-12-29 13:20:00,128.28,128.53,128.28,128.52,33527.0,116.8471,117.0749,116.8471,117.0657,33527.0
2022-12-29 13:30:00,128.47,128.61,128.42,128.61,14863.0,117.0202,117.1477,116.9747,117.1477,14863.0
2022-12-29 13:40:00,128.6,128.64,128.28,128.34,14698.0,117.1386,117.1751,116.8471,116.9018,14698.0
2022-12-29 13:50:00,128.31,128.51,128.21,128.51,15914.0,116.8745,117.0566,116.7834,117.0566,15914.0
2022-12-29 14:00:00,128.52,128.74,128.51,128.64,16624.0,117.0657,117.2661,117.0566,117.1751,16624.0
2022-12-29 14:10:00,128.65,129.2,128.65,129.19,30270.0,117.1842,117.6851,117.1842,117.676,30270.0
2022-12-29 14:20:00,129.19,129.2,128.85,128.88,32869.0,117.676,117.6851,117.3663,117.3937,32869.0
2022-12-29 14:30:00,128.88,128.88,128.7,128.81,24187.0,117.3937,117.3937,117.2297,117.3299,24187.0
2022-12-29 14:40:00,128.82,128.92,128.56,128.71,20622.0,117.339,117.4301,117.1022,117.2388,20622.0
2022-12-29 14:50:00,128.75,128.85,128.6,128.77,25942.0,117.2752,117.3663,117.1386,117.2935,25942.0
2022-12-29 15:00:00,128.8,129.12,128.79,128.93,21838.0,117.3208,117.6123,117.3117,117.4392,21838.0
2022-12-29 15:10:00,128.9,128.92,128.65,128.74,27972.0,117.4119,117.4301,117.1842,117.2661,27972.0
2022-12-29 15:20:00,128.73,128.77,128.4,128.75,27968.0,117.257,117.2935,116.9564,117.2752,27968.0
2022-12-29 15:30:00,128.76,128.93,128.54,128.59,31488.0,117.2844,117.4392,117.084,117.1295,31488.0
2022-12-29 15:40:00,128.6,128.65,128.2,128.34,41275.0,117.1386,117.1842,116.7743,116.9018,41275.0
2022-12-29 15:50:00,128.36,128.7,128.32,128.62,134872.0,116.92,117.2297,116.8836,117.1568,134872.0
2022-12-30 09:30:00,128.25,129.28,127.95,129.05,54076.0,116.8198,117.758,116.5465,117.5485,54076.0
2022-12-30 09:40:00,128.99,129.04,128.2,128.24,23471.0,117.4939,117.5394,116.7743,116.8107,23471.0
2022-12-30 09:50:00,128.16,128.77,128.15,128.57,28429.0,116.7378,117.2935,116.7287,117.1113,28429.0
2022-12-30 10:00:00,128.53,128.76,128.36,128.63,22761.0,117.0749,117.2844,116.92,117.1659,22761.0
2022-12-30 10:10:00,128.55,128.84,128.45,128.69,20563.0,117.0931,117.3572,117.002,117.2206,20563.0
2022-12-30 10:20:00,128.78,129.02,128.76,128.86,11881.0,117.3026,117.5212,117.2844,117.3754,11881.0
2022-12-30 10:30:00,128.88,129.22,128.83,128.85,18481.0,117.3937,117.7034,117.3481,117.3663,18481.0
2022-12-30 10:40:00,128.89,129.03,128.52,128.65,10703.0,117.4028,117.5303,117.0657,117.1842,10703.0
2022-12-30 10:50:00,128.6,128.71,128.38,128.58,16547.0,117.1386,117.2388,116.9382,117.1204,16547.0
2022-12-30 11:00:00,128.57,128.73,128.38,128.49,11944.0,117.1113,117.257,116.9382,117.0384,11944.0
2022-12-30 11:10:00,128.45,128.84,128.42,128.66,20966.0,117.002,117.3572,116.9747,117.1933,20966.0
2022-12-30 11:20:00,128.67,128.85,128.55,128.76,41641.0,117.2024,117.3663,117.0931,117.2844,41641.0
2022-12-30 11:30:00,128.77,128.97,128.53,128.62,76201.0,117.2935,117.4756,117.0749,117.1568,76201.0
2022-12-30 11:40:00,128.58,128.9,128.53,128.78,13736.0,117.1204,117.4119,117.0749,117.3026,13736.0
2022-12-30 11:50:00,128.82,129.16,128.79,129.16,18227.0,117.339,117.6487,117.3117,117.6487,18227.0
2022-12-30 12:00:00,129.16,129.32,129.03,129.23,15175.0,117.6487,117.7944,117.5303,117.7125,15175.0
2022-12-30 12:10:00,129.22,129.41,129.09,129.31,25058.0,117.7034,117.8764,117.5849,117.7853,25058.0
2022-12-30 12:20:00,129.31,129.47,129.19,129.42,16351.0,117.7853,117.9311,117.676,117.8855,16351.0
2022-12-30 12:30:00,129.47,129.58,129.33,129.57,12836.0,117.9311,118.0313,117.8036,118.0222,12836.0
2022-12-30 12:40:00,129.57,129.57,129.22,129.25,13204.0,118.0222,118.0222,117.7034,117.7307,13204.0
2022-12-30 12:50:00,129.28,129.32,129.16,129.24,13693.0,117.758,117.7944,117.6487,117.7216,13693.0
2022-12-30 13:00:00,129.19,129.29,128.88,128.89,10849.0,117.676,117.7671,117.3937,117.4028,10849.0
2022-12-30 13:10:00,128.87,128.87,128.69,128.69,13256.0,117.3846,117.3846,117.2206,117.2206,13256.0
2022-12-30 13:20:00,128.67,128.67,128.09,128.51,22894.0,117.2024,117.2024,116.6741,117.0566,22894.0
2022-12-30 13:30:00,128.5,128.65,128.43,128.43,11647.0,117.0475,117.1842,116.9838,116.9838,11647.0
2022-12-30 13:40:00,128.41,128.58,128.3,128.52,14254.0,116.9656,117.1204,116.8654,117.0657,14254.0
2022-12-30 13:50:00,128.47,128.67,128.41,128.41,15602.0,117.0202,117.2024,116.9656,116.9656,15602.0
2022-12-30 14:00:00,128.42,128.47,128.18,128.18,13832.0,116.9747,117.0202,116.756,116.756,13832.0
2022-12-30 14:10:00,128.21,128.5,128.18,128.5,12721.0,116.7834,117.0475,116.756,117.0475,12721.0
2022-12-30 14:20:00,128.52,128.78,128.34,128.73,21297.0,117.0657,117.3026,116.9018,117.257,21297.0
2022-12-30 14:30:00,128.68,128.78,128.49,128.5,44207.0,117.2115,117.3026,117.0384,117.0475,44207.0
2022-12-30 14:40:00,128.5,128.8,128.47,128.74,37155.0,117.0475,117.3208,117.0202,117.2661,37155.0
2022-12-30 14:50:00,128.75,129.05,128.75,129.0,48490.0,117.2752,117.5485,117.2752,117.503,48490.0
2022-12-30 15:00:00,129.02,129.3,128.95,129.13,36753.0,117.5212,117.7762,117.4574,117.6214,36753.0
2022-12-30 15:10:00,129.09,129.42,129.02,129.19,18095.0,117.5849,117.8855,117.5212,117.676,18095.0
2022-12-30 15:20:00,129.19,129.25,128.84,128.94,21603.0,117.676,117.7307,117.3572,117.4483,21603.0
2022-12-30 15:30:00,128.95,129.34,128.92,129.18,30884.0,117.4574,117.8127,117.4301,117.6669,30884.0
2022-12-30 15:40:00,129.16,129.54,129.11,129.53,41052.0,117.6487,117.9948,117.6032,117.9857,41052.0
2022-12-30 15:50:00,129.54,129.69,129.35,129.53,128244.0,117.9948,118.1315,117.8218,117.9857,128244.0
2023-01-03 09:30:00,128.0,128.39,127.2,128.27,92614.0,116.5921,116.9473,115.8634,116.838,92614.0
2023-01-03 09:40:00,128.38,129.27,128.38,128.62,21414.0,116.9382,117.7489,116.9382,117.1568,21414.0
2023-01-03 09:50:00,128.73,128.92,128.08,128.08,21002.0,117.257,117.4301,116.665,116.665,21002.0
2023-01-03 10:00:00,128.17,129.11,128.12,128.58,24187.0,116.7469,117.6032,116.7014,117.1204,24187.0
2023-01-03 10:10:00,128.58,128.59,127.65,127.66,40780.0,117.1204,117.1295,116.2733,116.2824,40780.0
2023-01-03 10:20:00,127.45,127.54,126.67,127.13,34753.0,116.0911,116.1731,115.3806,115.7996,34753.0
2023-01-03 10:30:00,127.1,127.49,126.96,127.12,35855.0,115.7723,116.1275,115.6448,115.7905,35855.0
2023-01-03 10:40:00,127.09,127.51,126.98,127.24,42125.0,115.7632,116.1458,115.663,115.8998,42125.0
2023-01-03 10:50:00,127.24,127.67,127.12,127.65,31450.0,115.8998,116.2915,115.7905,116.2733,31450.0
2023-01-03 11:00:00,127.66,127.78,127.19,127.19,22042.0,116.2824,116.3917,115.8543,115.8543,22042.0
2023-01-03 11:10:00,127.08,127.17,126.36,126.48,15841.0,115.7541,115.8361,115.0983,115.2076,15841.0
2023-01-03 11:20:00,126.43,126.43,125.75,125.75,22475.0,115.162,115.162,114.5426,114.5426,22475.0
2023-01-03 11:30:00,125.74,125.76,125.06,125.11,26508.0,114.5335,114.5517,113.9141,113.9597,26508.0
2023-01-03 11:40:00,125.1,125.14,124.63,124.94,21117.0,113.9506,113.987,113.5224,113.8048,21117.0
2023-01-03 11:50:00,124.88,125.27,124.71,125.23,28502.0,113.7502,114.1054,113.5953,114.069,28502.0
2023-01-03 12:00:00,125.23,125.89,125.22,125.51,52396.0,114.069,114.6701,114.0599,114.324,52396.0
2023-01-03 12:10:00,125.52,125.75,125.4,125.53,23182.0,114.3331,114.5426,114.2238,114.3422,23182.0
2023-01-03 12:20:00,125.57,125.74,125.43,125.57,13410.0,114.3787,114.5335,114.2511,114.3787,13410.0
2023-01-03 12:30:00,125.56,125.76,125.46,125.68,19065.0,114.3696,114.5517,114.2785,114.4789,19065.0
2023-01-03 12:40:00,125.65,125.67,124.82,124.94,47629.0,114.4515,114.4698,113.6955,113.8048,47629.0
2023-01-03 12:50:00,124.91,125.19,124.81,125.14,11239.0,113.7775,114.0325,113.6864,113.987,11239.0
2023-01-03 13:00:00,125.17,125.38,125.14,125.29,13280.0,114.0143,114.2056,113.987,114.1236,13280.0
2023-01-03 13:10:00,125.29,125.37,124.8,124.92,15004.0,114.1236,114.1965,113.6773,113.7866,15004.0
2023-01-03 13:20:00,124.89,124.96,124.55,124.6,16263.0,113.7593,113.823,113.4496,113.4951,16263.0
2023-01-03 13:30:00,124.55,124.56,124.14,124.24,16237.0,113.4496,113.4587,113.0761,113.1672,16237.0
2023-01-03 13:40:00,124.29,124.5,124.04,124.26,12800.0,113.2127,113.404,112.985,113.1854,12800.0
2023-01-03 13:50:00,124.27,124.39,124.04,124.2,26942.0,113.1945,113.3038,112.985,113.1308,26942.0
2023-01-03 14:00:00,124.18,124.19,123.42,123.47,16550.0,113.1125,113.1217,112.4203,112.4658,16550.0
2023-01-03 14:10:00,123.38,123.72,123.09,123.67,18173.0,112.3838,112.6935,112.1197,112.648,18173.0
2023-01-03 14:20:00,123.61,123.75,123.27,123.43,18691.0,112.5933,112.7209,112.2836,112.4294,18691.0
2023-01-03 14:30:00,123.4,123.4,122.89,122.97,19330.0,112.4021,112.4021,111.9375,112.0104,19330.0
2023-01-03 14:40:00,122.96,123.96,122.92,123.87,22684.0,112.0013,112.9122,111.9648,112.8302,22684.0
2023-01-03 14:50:00,123.84,123.92,123.6,123.64,26149.0,112.8028,112.8757,112.5842,112.6207,26149.0
2023-01-03 15:00:00,123.6,123.9,123.48,123.7,32971.0,112.5842,112.8575,112.4749,112.6753,32971.0
2023-01-03 15:10:00,123.72,124.4,123.72,124.2,26501.0,112.6935,113.3129,112.6935,113.1308,26501.0
2023-01-03 15:20:00,124.22,124.22,123.67,124.07,29498.0,113.149,113.149,112.648,113.0123,29498.0
2023-01-03 15:30:00,124.07,124.4,124.07,124.25,45756.0,113.0123,113.3129,113.0123,113.1763,45756.0
2023-01-03 15:40:00,124.25,124.61,124.17,124.6,45462.0,113.1763,113.5042,113.1034,113.4951,45462.0
2023-01-03 15:50:00,124.63,124.7,124.36,124.44,173169.0,113.5224,113.5862,113.2765,113.3494,173169.0
2023-01-04 09:30:00,121.93,123.37,121.34,123.05,116498.0,111.0631,112.3747,110.5257,112.0833,116498.0
2023-01-04 09:40:00,123.07,123.38,122.3,122.68,50985.0,112.1015,112.3838,111.4001,111.7462,50985.0
2023-01-04 09:50:00,122.58,123.77,122.35,123.76,23998.0,111.6551,112.7391,111.4456,112.73,23998.0
2023-01-04 10:00:00,123.77,125.26,123.07,123.17,34217.0,112.7391,114.0963,112.1015,112.1926,34217.0
2023-01-04 10:10:00,123.21,123.44,122.68,123.15,32851.0,112.229,112.4385,111.7462,112.1743,32851.0
2023-01-04 10:20:00,123.3,124.05,123.27,124.04,26504.0,112.311,112.9941,112.2836,112.985,26504.0
2023-01-04 10:30:00,124.12,124.36,123.85,123.96,19159.0,113.0579,113.2765,112.812,112.9122,19159.0
2023-01-04 10:40:00,123.94,124.71,123.9,124.51,24021.0,112.8939,113.5953,112.8575,113.4131,24021.0
2023-01-04 10:50:00,124.5,124.54,124.11,124.27,20430.0,113.404,113.4405,113.0488,113.1945,20430.0
2023-01-04 11:00:00,124.33,124.73,124.11,124.73,16603.0,113.2492,113.6135,113.0488,113.6135,16603.0
2023-01-04 11:10:00,124.81,125.41,124.81,124.88,26835.0,113.6864,114.2329,113.6864,113.7502,26835.0
2023-01-04 11:20:00,124.92,124.97,124.57,124.93,23973.0,113.7866,113.8321,113.4678,113.7957,23973.0
2023-01-04 11:30:00,124.98,125.25,124.9,124.97,19621.0,113.8412,114.0872,113.7684,113.8321,19621.0
2023-01-04 11:40:00,124.93,125.18,124.65,125.08,20743.0,113.7957,114.0234,113.5407,113.9323,20743.0
2023-01-04 11:50:00,125.06,125.34,124.91,125.19,32147.0,113.9141,114.1692,113.7775,114.0325,32147.0
2023-01-04 12:00:00,125.22,125.5,125.02,125.02,20219.0,114.0599,114.3149,113.8777,113.8777,20219.0
2023-01-04 12:10:00,125.0,125.24,124.93,125.1,19961.0,113.8595,114.0781,113.7957,113.9506,19961.0
2023-01-04 12:20:00,125.08,125.34,124.92,125.02,30831.0,113.9323,114.1692,113.7866,113.8777,30831.0
2023-01-04 12:30:00,125.07,125.31,124.82,125.07,10817.0,113.9232,114.1418,113.6955,113.9232,10817.0
2023-01-04 12:40:00,125.06,125.5,125.01,125.44,14719.0,113.9141,114.3149,113.8686,114.2602,14719.0
2023-01-04 12:50:00,125.46,125.49,125.2,125.28,33614.0,114.2785,114.3058,114.0416,114.1145,33614.0
2023-01-04 13:00:00,125.31,125.54,125.14,125.14,23393.0,114.1418,114.3513,113.987,113.987,23393.0
2023-01-04 13:10:00,125.15,125.22,124.82,125.12,11748.0,113.9961,114.0599,113.6955,113.9688,11748.0
2023-01-04 13:20:00,125.05,125.22,124.96,125.06,15408.0,113.905,114.0599,113.823,113.9141,15408.0
2023-01-04 13:30:00,125.06,125.1,124.92,124.96,16116.0,113.9141,113.9506,113.7866,113.823,16116.0
2023-01-04 13:40:00,125.01,125.03,124.69,125.03,19074.0,113.8686,113.8868,113.5771,113.8868,19074.0
2023-01-04 13:50:00,125.06,125.2,124.69,124.87,47683.0,113.9141,114.0416,113.5771,113.7411,47683.0
2023-01-04 14:00:00,124.76,125.16,124.62,124.81,25836.0,113.6409,114.0052,113.5133,113.6864,25836.0
2023-01-04 14:10:00,124.81,125.05,124.53,125.0,17273.0,113.6864,113.905,113.4314,113.8595,17273.0
2023-01-04 14:20:00,124.94,124.94,123.55,123.64,29701.0,113.8048,113.8048,112.5387,112.6207,29701.0
2023-01-04 14:30:00,123.63,123.79,123.49,123.77,26033.0,112.6116,112.7573,112.484,112.7391,26033.0
2023-01-04 14:40:00,123.73,123.98,123.57,123.6,19638.0,112.7027,112.9304,112.5569,112.5842,19638.0
2023-01-04 14:50:00,123.56,124.1,123.51,124.09,21248.0,112.5478,113.0397,112.5023,113.0306,21248.0
2023-01-04 15:00:00,124.13,124.4,123.85,124.08,41686.0,113.067,113.3129,112.812,113.0215,41686.0
2023-01-04 15:10:00,124.1,124.64,124.1,124.6,24677.0,113.0397,113.5315,113.0397,113.4951,24677.0
2023-01-04 15:20:00,124.58,124.65,124.29,124.46,37693.0,113.4769,113.5407,113.2127,113.3676,37693.0
2023-01-04 15:30:00,124.45,124.5,123.73,123.98,36283.0,113.3585,113.404,112.7027,112.9304,36283.0
2023-01-04 15:40:00,123.96,124.31,123.79,124.31,54361.0,112.9122,113.231,112.7573,113.231,54361.0
2023-01-04 15:50:00,124.33,124.5,124.2,124.25,271488.0,113.2492,113.404,113.1308,113.1763,271488.0
2023-01-05 09:30:00,124.15,125.28,123.83,124.79,121012.0,113.0852,114.1145,112.7937,113.6682,121012.0
2023-01-05 09:40:00,124.71,125.2,124.36,124.75,57967.0,113.5953,114.0416,113.2765,113.6317,57967.0
2023-01-05 09:50:00,124.73,125.67,124.64,125.55,28633.0,113.6135,114.4698,113.5315,114.3604,28633.0
2023-01-05 10:00:00,125.56,125.56,124.78,124.89,110354.0,114.3696,114.3696,113.6591,113.7593,110354.0
2023-01-05 10:10:00,125.02,125.74,124.7,125.21,135601.0,113.8777,114.5335,113.5862,114.0507,135601.0
2023-01-05 10:20:00,125.2,125.27,124.77,124.83,60476.0,114.0416,114.1054,113.65,113.7046,60476.0
2023-01-05 10:30:00,124.73,125.0,124.48,124.89,54374.0,113.6135,113.8595,113.3858,113.7593,54374.0
2023-01-05 10:40:00,124.89,125.05,124.58,124.76,52435.0,113.7593,113.905,113.4769,113.6409,52435.0
2023-01-05 10:50:00,124.7,124.83,124.28,124.33,55099.0,113.5862,113.7046,113.2036,113.2492,55099.0
2023-01-05 11:00:00,124.38,125.12,124.28,124.98,66844.0,113.2947,113.9688,113.2036,113.8412,66844.0
2023-01-05 11:10:00,125.01,125.51,124.71,124.73,78343.0,113.8686,114.324,113.5953,113.6135,78343.0
2023-01-05 11:20:00,124.75,124.91,124.54,124.72,23914.0,113.6317,113.7775,113.4405,113.6044,23914.0
2023-01-05 11:30:00,124.71,124.95,124.66,124.8,16603.0,113.5953,113.8139,113.5498,113.6773,16603.0
2023-01-05 11:40:00,124.82,125.02,124.6,125.0,28398.0,113.6955,113.8777,113.4951,113.8595,28398.0
2023-01-05 11:50:00,125.01,125.02,124.54,124.66,28866.0,113.8686,113.8777,113.4405,113.5498,28866.0
2023-01-05 12:00:00,124.73,124.97,124.72,124.92,23984.0,113.6135,113.8321,113.6044,113.7866,23984.0
2023-01-05 12:10:00,124.92,125.04,124.4,124.48,36880.0,113.7866,113.8959,113.3129,113.3858,36880.0
2023-01-05 12:20:00,124.48,124.85,124.39,124.66,85401.0,113.3858,113.7228,113.3038,113.5498,85401.0
2023-01-05 12:30:00,124.64,124.76,124.55,124.59,27091.0,113.5315,113.6409,113.4496,113.486,27091.0
2023-01-05 12:40:00,124.55,124.88,124.36,124.74,38320.0,113.4496,113.7502,113.2765,113.6226,38320.0
2023-01-05 12:50:00,124.75,124.85,124.44,124.49,23564.0,113.6317,113.7228,113.3494,113.3949,23564.0
2023-01-05 13:00:00,124.51,124.72,124.33,124.63,30832.0,113.4131,113.6044,113.2492,113.5224,30832.0
2023-01-05 13:10:00,124.63,124.63,124.21,124.61,21486.0,113.5224,113.5224,113.1399,113.5042,21486.0
2023-01-05 13:20:00,124.59,125.47,124.59,125.44,28911.0,113.486,114.2876,113.486,114.2602,28911.0
2023-01-05 13:30:00,125.44,125.48,125.02,125.08,52312.0,114.2602,114.2967,113.8777,113.9323,52312.0
2023-01-05 13:40:00,125.08,125.25,124.93,125.17,23635.0,113.9323,114.0872,113.7957,114.0143,23635.0
2023-01-05 13:50:00,125.17,125.26,124.97,125.05,21644.0,114.0143,114.0963,113.8321,113.905,21644.0
2023-01-05 14:00:00,125.06,125.37,125.05,125.29,53436.0,113.9141,114.1965,113.905,114.1236,53436.0
2023-01-05 14:10:00,125.29,125.3,124.9,125.14,30542.0,114.1236,114.1327,113.7684,113.987,30542.0
2023-01-05 14:20:00,125.12,125.21,124.76,124.79,27065.0,113.9688,114.0507,113.6409,113.6682,27065.0
2023-01-05 14:30:00,124.8,124.99,124.78,124.9,37136.0,113.6773,113.8504,113.6591,113.7684,37136.0
2023-01-05 14:40:00,124.88,125.0,124.65,124.82,19983.0,113.7502,113.8595,113.5407,113.6955,19983.0
2023-01-05 14:50:00,124.8,124.98,124.71,124.75,21236.0,113.6773,113.8412,113.5953,113.6317,21236.0
2023-01-05 15:00:00,124.67,124.76,124.44,124.63,22300.0,113.5589,113.6409,113.3494,113.5224,22300.0
2023-01-05 15:10:00,124.6,124.65,124.24,124.44,28499.0,113.4951,113.5407,113.1672,113.3494,28499.0
2023-01-05 15:20:00,124.48,124.55,124.13,124.14,62912.0,113.3858,113.4496,113.067,113.0761,62912.0
2023-01-05 15:30:00,124.12,124.36,123.93,124.3,64685.0,113.0579,113.2765,112.8848,113.2219,64685.0
2023-01-05 15:40:00,124.31,124.32,124.05,124.23,68314.0,113.231,113.2401,112.9941,113.1581,68314.0
2023-01-05 15:50:00,124.24,124.51,124.06,124.36,261393.0,113.1672,113.4131,113.0032,113.2765,261393.0
2023-01-06 09:30:00,126.17,126.69,125.93,126.36,136172.0,114.9252,115.3988,114.7066,115.0983,136172.0
2023-01-06 09:40:00,126.41,127.07,125.61,126.06,28875.0,115.1438,115.745,114.4151,114.825,28875.0
2023-01-06 09:50:00,125.96,126.73,125.96,126.64,21583.0,114.7339,115.4353,114.7339,115.3533,21583.0
2023-01-06 10:00:00,126.7,128.07,126.65,127.89,39538.0,115.408,116.6559,115.3624,116.4919,39538.0
2023-01-06 10:10:00,127.97,128.23,127.45,127.92,30918.0,116.5648,116.8016,116.0911,116.5192,30918.0
2023-01-06 10:20:00,127.95,128.52,127.91,128.49,25777.0,116.5465,117.0657,116.5101,117.0384,25777.0
2023-01-06 10:30:00,128.52,129.15,128.44,128.99,35628.0,117.0657,117.6396,116.9929,117.4939,35628.0
2023-01-06 10:40:00,129.08,129.15,128.53,129.02,21180.0,117.5758,117.6396,117.0749,117.5212,21180.0
2023-01-06 10:50:00,129.07,129.1,128.62,128.79,25571.0,117.5667,117.5941,117.1568,117.3117,25571.0
2023-01-06 11:00:00,128.8,128.8,128.3,128.3,13394.0,117.3208,117.3208,116.8654,116.8654,13394.0
2023-01-06 11:10:00,128.31,128.4,128.15,128.15,13616.0,116.8745,116.9564,116.7287,116.7287,13616.0
2023-01-06 11:20:00,128.12,128.34,128.01,128.11,11334.0,116.7014,116.9018,116.6012,116.6923,11334.0
2023-01-06 11:30:00,128.1,128.2,127.87,128.11,21719.0,116.6832,116.7743,116.4737,116.6923,21719.0
2023-01-06 11:40:00,128.04,128.36,127.96,128.25,20709.0,116.6285,116.92,116.5557,116.8198,20709.0
2023-01-06 11:50:00,128.21,128.49,128.18,128.3,17829.0,116.7834,117.0384,116.756,116.8654,17829.0
2023-01-06 12:00:00,128.3,128.37,128.15,128.28,18667.0,116.8654,116.9291,116.7287,116.8471,18667.0
2023-01-06 12:10:00,128.24,128.24,127.48,127.71,21306.0,116.8107,116.8107,116.1184,116.3279,21306.0
2023-01-06 12:20:00,127.72,127.72,127.22,127.25,22171.0,116.337,116.337,115.8816,115.9089,22171.0
2023-01-06 12:30:00,127.27,127.49,127.22,127.44,54492.0,115.9272,116.1275,115.8816,116.082,54492.0
2023-01-06 12:40:00,127.39,127.48,127.04,127.4,30045.0,116.0365,116.1184,115.7177,116.0456,30045.0
2023-01-06 12:50:00,127.4,127.6,127.23,127.35,15549.0,116.0456,116.2277,115.8907,116.0,15549.0
2023-01-06 13:00:00,127.36,127.37,127.0,127.08,17316.0,116.0091,116.0182,115.6812,115.7541,17316.0
2023-01-06 13:10:00,127.1,127.27,126.97,127.13,49923.0,115.7723,115.9272,115.6539,115.7996,49923.0
2023-01-06 13:20:00,127.15,127.2,126.67,126.92,43954.0,115.8178,115.8634,115.3806,115.6083,43954.0
2023-01-06 13:30:00,126.95,127.11,126.74,126.86,42999.0,115.6357,115.7814,115.4444,115.5537,42999.0
2023-01-06 13:40:00,126.84,127.11,126.5,126.5,29306.0,115.5355,115.7814,115.2258,115.2258,29306.0
2023-01-06 13:50:00,126.44,126.63,126.28,126.59,26236.0,115.1711,115.3442,115.0254,115.3078,26236.0
2023-01-06 14:00:00,126.64,126.81,126.41,126.44,20023.0,115.3533,115.5081,115.1438,115.1711,20023.0
2023-01-06 14:10:00,126.39,126.85,126.32,126.74,21645.0,115.1256,115.5446,115.0618,115.4444,21645.0
2023-01-06 14:20:00,126.75,127.07,126.75,126.92,30064.0,115.4535,115.745,115.4535,115.6083,30064.0
2023-01-06 14:30:00,126.92,127.42,126.92,127.37,32149.0,115.6083,116.0638,115.6083,116.0182,32149.0
2023-01-06 14:40:00,127.37,127.53,127.22,127.25,18967.0,116.0182,116.164,115.8816,115.9089,18967.0
2023-01-06 14:50:00,127.22,127.5,127.17,127.32,31599.0,115.8816,116.1367,115.8361,115.9727,31599.0
2023-01-06 15:00:00,127.36,127.63,127.36,127.53,26272.0,116.0091,116.2551,116.0091,116.164,26272.0
2023-01-06 15:10:00,127.52,127.67,127.46,127.64,25157.0,116.1549,116.2915,116.1002,116.2642,25157.0
2023-01-06 15:20:00,127.69,127.71,127.38,127.61,21086.0,116.3097,116.3279,116.0273,116.2368,21086.0
2023-01-06 15:30:00,127.61,127.7,127.4,127.59,36841.0,116.2368,116.3188,116.0456,116.2186,36841.0
2023-01-06 15:40:00,127.61,127.92,127.61,127.71,63030.0,116.2368,116.5192,116.2368,116.3279,63030.0
2023-01-06 15:50:00,127.73,127.74,127.34,127.45,153295.0,116.3462,116.3553,115.9909,116.0911,153295.0
2023-01-09 09:30:00,129.63,130.2,128.54,128.67,131016.0,118.0768,118.596,117.084,117.2024,131016.0
2023-01-09 09:40:00,128.76,129.21,128.59,128.94,77593.0,117.2844,117.6943,117.1295,117.4483,77593.0
2023-01-09 09:50:00,128.74,129.6,128.6,129.4,84470.0,117.2661,118.0495,117.1386,117.8673,84470.0
2023-01-09 10:00:00,129.4,129.91,129.24,129.31,59662.0,117.8673,118.3319,117.7216,117.7853,59662.0
2023-01-09 10:10:00,129.33,129.41,128.41,128.41,102489.0,117.8036,117.8764,116.9656,116.9656,102489.0
2023-01-09 10:20:00,128.42,128.44,127.9,127.96,62284.0,116.9747,116.9929,116.501,116.5557,62284.0
2023-01-09 10:30:00,127.91,128.57,127.87,127.98,61377.0,116.5101,117.1113,116.4737,116.5739,61377.0
2023-01-09 10:40:00,127.94,128.63,127.43,128.63,38924.0,116.5374,117.1659,116.0729,117.1659,38924.0
2023-01-09 10:50:00,128.6,128.74,128.38,128.5,56212.0,117.1386,117.2661,116.9382,117.0475,56212.0
2023-01-09 11:00:00,128.51,128.6,127.9,127.97,67705.0,117.0566,117.1386,116.501,116.5648,67705.0
2023-01-09 11:10:00,127.93,128.09,127.74,128.01,47134.0,116.5283,116.6741,116.3553,116.6012,47134.0
2023-01-09 11:20:00,128.01,128.58,127.77,128.55,56507.0,116.6012,117.1204,116.3826,117.0931,56507.0
2023-01-09 11:30:00,128.53,128.53,127.78,127.89,36605.0,117.0749,117.0749,116.3917,116.4919,36605.0
2023-01-09 11:40:00,127.91,128.21,127.81,128.14,15968.0,116.5101,116.7834,116.419,116.7196,15968.0
2023-01-09 11:50:00,128.18,128.26,127.65,127.72,20759.0,116.756,116.8289,116.2733,116.337,20759.0
2023-01-09 12:00:00,127.69,128.06,127.5,127.94,44492.0,116.3097,116.6467,116.1367,116.5374,44492.0
2023-01-09 12:10:00,127.96,127.96,127.58,127.69,21593.0,116.5557,116.5557,116.2095,116.3097,21593.0
2023-01-09 12:20:00,127.66,127.78,127.25,127.73,20621.0,116.2824,116.3917,115.9089,116.3462,20621.0
2023-01-09 12:30:00,127.73,127.96,127.73,127.92,14130.0,116.3462,116.5557,116.3462,116.5192,14130.0
2023-01-09 12:40:00,127.94,128.29,127.89,128.22,38263.0,116.5374,116.8562,116.4919,116.7925,38263.0
2023-01-09 12:50:00,128.19,128.47,128.11,128.15,49197.0,116.7652,117.0202,116.6923,116.7287,49197.0
2023-01-09 13:00:00,128.14,128.22,127.27,127.35,25071.0,116.7196,116.7925,115.9272,116.0,25071.0
2023-01-09 13:10:00,127.37,127.65,127.28,127.61,30405.0,116.0182,116.2733,115.9363,116.2368,30405.0
2023-01-09 13:20:00,127.63,127.95,127.63,127.82,12378.0,116.2551,116.5465,116.2551,116.4281,12378.0
2023-01-09 13:30:00,127.82,127.96,127.52,127.8,18391.0,116.4281,116.5557,116.1549,116.4099,18391.0
2023-01-09 13:40:00,127.9,128.06,127.71,128.04,11317.0,116.501,116.6467,116.3279,116.6285,11317.0
2023-01-09 13:50:00,128.13,128.33,127.97,128.15,22103.0,116.7105,116.8927,116.5648,116.7287,22103.0
2023-01-09 14:00:00,128.13,128.46,128.06,128.36,22525.0,116.7105,117.0111,116.6467,116.92,22525.0
2023-01-09 14:10:00,128.35,128.41,127.95,127.95,23197.0,116.9109,116.9656,116.5465,116.5465,23197.0
2023-01-09 14:20:00,128.01,128.01,127.47,127.77,13171.0,116.6012,116.6012,116.1093,116.3826,13171.0
2023-01-09 14:30:00,127.75,127.97,127.63,127.86,28032.0,116.3644,116.5648,116.2551,116.4646,28032.0
2023-01-09 14:40:00,127.83,128.07,127.83,128.06,26935.0,116.4372,116.6559,116.4372,116.6467,26935.0
2023-01-09 14:50:00,128.1,128.34,127.97,128.32,13413.0,116.6832,116.9018,116.5648,116.8836,13413.0
2023-01-09 15:00:00,128.35,128.46,127.66,127.85,30694.0,116.9109,117.0111,116.2824,116.4555,30694.0
2023-01-09 15:10:00,127.86,128.01,127.68,127.84,28755.0,116.4646,116.6012,116.3006,116.4464,28755.0
2023-01-09 15:20:00,127.81,127.98,127.28,127.3,32670.0,116.419,116.5739,115.9363,115.9545,32670.0
2023-01-09 15:30:00,127.27,127.42,127.06,127.32,44043.0,115.9272,116.0638,115.7359,115.9727,44043.0
2023-01-09 15:40:00,127.31,127.73,127.28,127.73,63317.0,115.9636,116.3462,115.9363,116.3462,63317.0
2023-01-09 15:50:00,127.76,128.23,127.75,127.77,180903.0,116.3735,116.8016,116.3644,116.3826,180903.0
2023-01-10 09:30:00,128.61,128.69,127.34,127.54,54049.0,117.1477,117.2206,115.9909,116.1731,54049.0
2023-01-10 09:40:00,127.67,127.83,126.61,126.73,59186.0,116.2915,116.4372,115.326,115.4353,59186.0
2023-01-10 09:50:00,126.82,127.41,126.48,126.57,39851.0,115.5173,116.0547,115.2076,115.2895,39851.0
2023-01-10 10:00:00,126.56,127.14,126.5,127.01,31494.0,115.2804,115.8087,115.2258,115.6903,31494.0
2023-01-10 10:10:00,126.98,127.69,126.76,127.33,37288.0,115.663,116.3097,115.4626,115.9818,37288.0
2023-01-10 10:20:00,127.35,127.42,126.81,127.14,48584.0,116.0,116.0638,115.5081,115.8087,48584.0
2023-01-10 10:30:00,127.11,127.11,126.58,126.77,30666.0,115.7814,115.7814,115.2986,115.4717,30666.0
2023-01-10 10:40:00,126.77,126.85,126.18,126.51,43327.0,115.4717,115.5446,114.9343,115.2349,43327.0
2023-01-10 10:50:00,126.46,126.73,126.24,126.43,19083.0,115.1893,115.4353,114.989,115.162,19083.0
2023-01-10 11:00:00,126.4,127.04,126.4,126.99,29632.0,115.1347,115.7177,115.1347,115.6721,29632.0
2023-01-10 11:10:00,126.96,127.02,126.56,126.75,28629.0,115.6448,115.6994,115.2804,115.4535,28629.0
2023-01-10 11:20:00,126.78,126.83,126.28,126.4,17542.0,115.4808,115.5264,115.0254,115.1347,17542.0
2023-01-10 11:30:00,126.41,126.57,126.25,126.25,19578.0,115.1438,115.2895,114.9981,114.9981,19578.0
2023-01-10 11:40:00,126.27,126.31,126.09,126.24,16458.0,115.0163,115.0527,114.8523,114.989,16458.0
2023-01-10 11:50:00,126.26,126.61,126.25,126.58,11434.0,115.0072,115.326,114.9981,115.2986,11434.0
2023-01-10 12:00:00,126.58,126.83,126.4,126.68,16666.0,115.2986,115.5264,115.1347,115.3897,16666.0
2023-01-10 12:10:00,126.59,127.06,126.58,126.78,40480.0,115.3078,115.7359,115.2986,115.4808,40480.0
2023-01-10 12:20:00,126.71,127.0,126.6,126.9,20777.0,115.4171,115.6812,115.3169,115.5901,20777.0
2023-01-10 12:30:00,126.95,127.6,126.92,127.58,28439.0,115.6357,116.2277,115.6083,116.2095,28439.0
2023-01-10 12:40:00,127.57,127.61,127.09,127.18,18121.0,116.2004,116.2368,115.7632,115.8452,18121.0
2023-01-10 12:50:00,127.2,127.32,127.05,127.22,22108.0,115.8634,115.9727,115.7268,115.8816,22108.0
2023-01-10 13:00:00,127.2,127.3,126.9,127.29,21859.0,115.8634,115.9545,115.5901,115.9454,21859.0
2023-01-10 13:10:00,127.2,127.42,127.2,127.28,22894.0,115.8634,116.0638,115.8634,115.9363,22894.0
2023-01-10 13:20:00,127.29,127.85,127.25,127.66,12410.0,115.9454,116.4555,115.9089,116.2824,12410.0
2023-01-10 13:30:00,127.65,128.02,127.64,127.92,24955.0,116.2733,116.6103,116.2642,116.5192,24955.0
2023-01-10 13:40:00,127.9,127.96,127.57,127.76,31894.0,116.501,116.5557,116.2004,116.3735,31894.0
2023-01-10 13:50:00,127.75,128.01,127.56,128.0,25478.0,116.3644,116.6012,116.1913,116.5921,25478.0
2023-01-10 14:00:00,128.04,128.17,127.99,128.0,16773.0,116.6285,116.7469,116.583,116.5921,16773.0
2023-01-10 14:10:00,128.0,128.28,127.93,128.07,26736.0,116.5921,116.8471,116.5283,116.6559,26736.0
2023-01-10 14:20:00,128.06,128.06,127.6,127.68,26629.0,116.6467,116.6467,116.2277,116.3006,26629.0
2023-01-10 14:30:00,127.69,127.71,127.3,127.31,28915.0,116.3097,116.3279,115.9545,115.9636,28915.0
2023-01-10 14:40:00,127.32,127.51,127.21,127.5,52180.0,115.9727,116.1458,115.8725,116.1367,52180.0
2023-01-10 14:50:00,127.48,127.54,127.35,127.45,18248.0,116.1184,116.1731,116.0,116.0911,18248.0
2023-01-10 15:00:00,127.48,127.64,127.28,127.44,23291.0,116.1184,116.2642,115.9363,116.082,23291.0
2023-01-10 15:10:00,127.39,127.59,127.27,127.47,25919.0,116.0365,116.2186,115.9272,116.1093,25919.0
2023-01-10 15:20:00,127.48,127.59,127.3,127.31,34514.0,116.1184,116.2186,115.9545,115.9636,34514.0
2023-01-10 15:30:00,127.31,127.53,127.21,127.53,44776.0,115.9636,116.164,115.8725,116.164,44776.0
2023-01-10 15:40:00,127.54,127.79,127.3,127.67,47377.0,116.1731,116.4008,115.9545,116.2915,47377.0
2023-01-10 15:50:00,127.69,127.96,127.49,127.63,175015.0,116.3097,116.5557,116.1275,116.2551,175015.0
2023-01-11 09:30:00,129.17,129.67,128.79,128.97,84635.0,117.6578,118.1133,117.3117,117.4756,84635.0
2023-01-11 09:40:00,128.93,129.23,128.17,128.3,25973.0,117.4392,117.7125,116.7469,116.8654,25973.0
2023-01-11 09:50:00,128.34,128.36,127.62,127.72,24024.0,116.9018,116.92,116.246,116.337,24024.0
2023-01-11 10:00:00,127.73,127.9,127.16,127.32,31563.0,116.3462,116.501,115.827,115.9727,31563.0
2023-01-11 10:10:00,127.36,127.36,126.4,126.82,46839.0,116.0091,116.0091,115.1347,115.5173,46839.0
2023-01-11 10:20:00,126.82,127.2,126.72,126.97,32329.0,115.5173,115.8634,115.4262,115.6539,32329.0
2023-01-11 10:30:00,126.92,127.39,126.27,126.9,33361.0,115.6083,116.0365,115.0163,115.5901,33361.0
2023-01-11 10:40:00,126.92,126.92,125.78,125.86,40653.0,115.6083,115.6083,114.5699,114.6428,40653.0
2023-01-11 10:50:00,125.86,126.06,125.68,125.8,32013.0,114.6428,114.825,114.4789,114.5882,32013.0
2023-01-11 11:00:00,125.84,126.85,125.75,126.84,21832.0,114.6246,115.5446,114.5426,115.5355,21832.0
2023-01-11 11:10:00,126.77,127.19,126.73,127.19,14568.0,115.4717,115.8543,115.4353,115.8543,14568.0
2023-01-11 11:20:00,127.12,127.12,126.72,127.07,22049.0,115.7905,115.7905,115.4262,115.745,22049.0
2023-01-11 11:30:00,127.1,127.66,127.1,127.6,22441.0,115.7723,116.2824,115.7723,116.2277,22441.0
2023-01-11 11:40:00,127.59,127.78,127.27,127.43,68894.0,116.2186,116.3917,115.9272,116.0729,68894.0
2023-01-11 11:50:00,127.43,127.73,127.17,127.3,49238.0,116.0729,116.3462,115.8361,115.9545,49238.0
2023-01-11 12:00:00,127.33,127.81,127.28,127.46,55360.0,115.9818,116.419,115.9363,116.1002,55360.0
2023-01-11 12:10:00,127.54,127.71,127.43,127.51,29782.0,116.1731,116.3279,116.0729,116.1458,29782.0
2023-01-11 12:20:00,127.47,127.6,127.24,127.36,20608.0,116.1093,116.2277,115.8998,116.0091,20608.0
2023-01-11 12:30:00,127.37,127.42,127.08,127.09,49654.0,116.0182,116.0638,115.7541,115.7632,49654.0
2023-01-11 12:40:00,127.08,127.37,126.96,127.21,14236.0,115.7541,116.0182,115.6448,115.8725,14236.0
2023-01-11 12:50:00,127.32,127.44,127.2,127.23,16629.0,115.9727,116.082,115.8634,115.8907,16629.0
2023-01-11 13:00:00,127.21,127.45,127.15,127.22,27967.0,115.8725,116.0911,115.8178,115.8816,27967.0
2023-01-11 13:10:00,127.21,127.35,126.73,126.76,72824.0,115.8725,116.0,115.4353,115.4626,72824.0
2023-01-11 13:20:00,126.75,127.1,126.74,126.99,10973.0,115.4535,115.7723,115.4444,115.6721,10973.0
2023-01-11 13:30:00,127.04,127.24,126.93,127.14,19036.0,115.7177,115.8998,115.6175,115.8087,19036.0
2023-01-11 13:40:00,127.16,127.33,127.0,127.13,18301.0,115.827,115.9818,115.6812,115.7996,18301.0
2023-01-11 13:50:00,127.16,127.27,126.99,127.1,14936.0,115.827,115.9272,115.6721,115.7723,14936.0
2023-01-11 14:00:00,127.09,127.15,126.87,126.98,14430.0,115.7632,115.8178,115.5628,115.663,14430.0
2023-01-11 14:10:00,127.0,127.15,126.77,127.11,14096.0,115.6812,115.8178,115.4717,115.7814,14096.0
2023-01-11 14:20:00,127.16,127.61,127.09,127.5,15495.0,115.827,116.2368,115.7632,116.1367,15495.0
2023-01-11 14:30:00,127.5,127.59,127.22,127.26,35348.0,116.1367,116.2186,115.8816,115.918,35348.0
2023-01-11 14:40:00,127.3,127.32,127.05,127.08,20274.0,115.9545,115.9727,115.7268,115.7541,20274.0
2023-01-11 14:50:00,127.08,127.27,127.0,127.23,25202.0,115.7541,115.9272,115.6812,115.8907,25202.0
2023-01-11 15:00:00,127.21,127.24,127.0,127.09,32337.0,115.8725,115.8998,115.6812,115.7632,32337.0
2023-01-11 15:10:00,127.1,127.4,127.1,127.39,18703.0,115.7723,116.0456,115.7723,116.0365,18703.0
2023-01-11 15:20:00,127.4,127.42,127.25,127.37,30129.0,116.0456,116.0638,115.9089,116.0182,30129.0
2023-01-11 15:30:00,127.36,127.36,127.01,127.05,41909.0,116.0091,116.0091,115.6903,115.7268,41909.0
2023-01-11 15:40:00,127.04,127.21,126.88,127.21,39157.0,115.7177,115.8725,115.5719,115.8725,39157.0
2023-01-11 15:50:00,127.18,127.18,126.81,126.82,197427.0,115.8452,115.8452,115.5081,115.5173,197427.0
2023-01-12 09:30:00,127.91,128.96,127.6,128.28,215235.0,116.5101,117.4665,116.2277,116.8471,215235.0
2023-01-12 09:40:00,128.25,129.36,128.24,129.36,69663.0,116.8198,117.8309,116.8107,117.8309,69663.0
2023-01-12 09:50:00,129.37,129.62,128.6,129.13,59950.0,117.84,118.0677,117.1386,117.6214,59950.0
2023-01-12 10:00:00,129.13,130.04,128.86,129.97,97429.0,117.6214,118.4503,117.3754,118.3865,97429.0
2023-01-12 10:10:00,130.0,130.62,129.84,130.12,158251.0,118.4138,118.9786,118.2681,118.5231,158251.0
2023-01-12 10:20:00,130.18,130.3,129.8,130.25,43271.0,118.5778,118.6871,118.2317,118.6416,43271.0
2023-01-12 10:30:00,130.25,130.63,129.68,130.46,71212.0,118.6416,118.9877,118.1224,118.8328,71212.0
2023-01-12 10:40:00,130.44,130.72,129.95,130.69,50901.0,118.8146,119.0697,118.3683,119.0423,50901.0
2023-01-12 10:50:00,130.66,131.03,130.37,130.83,33808.0,119.015,119.352,118.7509,119.1699,33808.0
2023-01-12 11:00:00,130.76,130.84,130.28,130.84,35453.0,119.1061,119.179,118.6689,119.179,35453.0
2023-01-12 11:10:00,130.83,131.1,130.65,130.89,53304.0,119.1699,119.4158,119.0059,119.2245,53304.0
2023-01-12 11:20:00,130.86,131.1,130.8,130.87,40405.0,119.1972,119.4158,119.1425,119.2063,40405.0
2023-01-12 11:30:00,130.88,130.96,130.45,130.72,30373.0,119.2154,119.2883,118.8237,119.0697,30373.0
2023-01-12 11:40:00,130.71,131.07,130.6,130.69,37232.0,119.0606,119.3885,118.9604,119.0423,37232.0
2023-01-12 11:50:00,130.73,130.9,130.45,130.57,28325.0,119.0788,119.2336,118.8237,118.933,28325.0
2023-01-12 12:00:00,130.58,130.94,130.58,130.76,43412.0,118.9422,119.2701,118.9422,119.1061,43412.0
2023-01-12 12:10:00,130.78,130.94,130.74,130.75,28193.0,119.1243,119.2701,119.0879,119.097,28193.0
2023-01-12 12:20:00,130.79,130.87,130.62,130.85,53452.0,119.1334,119.2063,118.9786,119.1881,53452.0
2023-01-12 12:30:00,130.85,131.19,130.83,130.99,24679.0,119.1881,119.4978,119.1699,119.3156,24679.0
2023-01-12 12:40:00,130.91,131.13,130.85,130.98,33777.0,119.2427,119.4431,119.1881,119.3065,33777.0
2023-01-12 12:50:00,131.02,131.6,130.94,131.59,35261.0,119.3429,119.8712,119.2701,119.8621,35261.0
2023-01-12 13:00:00,131.66,131.85,131.59,131.68,35040.0,119.9259,120.099,119.8621,119.9441,35040.0
2023-01-12 13:10:00,131.74,132.11,131.74,131.78,45731.0,119.9988,120.3358,119.9988,120.0352,45731.0
2023-01-12 13:20:00,131.79,131.88,130.93,130.93,35675.0,120.0443,120.1263,119.261,119.261,35675.0
2023-01-12 13:30:00,130.94,131.58,130.89,131.51,17223.0,119.2701,119.853,119.2245,119.7893,17223.0
2023-01-12 13:40:00,131.55,131.63,131.02,131.14,75929.0,119.8257,119.8986,119.3429,119.4522,75929.0
2023-01-12 13:50:00,131.18,131.47,131.12,131.32,19017.0,119.4887,119.7528,119.434,119.6162,19017.0
2023-01-12 14:00:00,131.32,131.32,130.42,130.48,70151.0,119.6162,119.6162,118.7964,118.8511,70151.0
2023-01-12 14:10:00,130.56,131.0,130.45,130.89,39984.0,118.9239,119.3247,118.8237,119.2245,39984.0
2023-01-12 14:20:00,130.93,130.98,130.63,130.74,16228.0,119.261,119.3065,118.9877,119.0879,16228.0
2023-01-12 14:30:00,130.71,130.81,130.55,130.75,62771.0,119.0606,119.1517,118.9148,119.097,62771.0
2023-01-12 14:40:00,130.75,131.5,130.75,131.22,45695.0,119.097,119.7802,119.097,119.5251,45695.0
2023-01-12 14:50:00,131.21,131.21,130.6,131.03,53870.0,119.516,119.516,118.9604,119.352,53870.0
2023-01-12 15:00:00,131.05,131.11,130.71,130.92,38910.0,119.3703,119.4249,119.0606,119.2518,38910.0
2023-01-12 15:10:00,130.92,131.04,130.61,130.85,38020.0,119.2518,119.3612,118.9695,119.1881,38020.0
2023-01-12 15:20:00,130.89,131.41,130.74,130.77,90569.0,119.2245,119.6982,119.0879,119.1152,90569.0
2023-01-12 15:30:00,130.74,131.05,130.54,130.68,75708.0,119.0879,119.3703,118.9057,119.0332,75708.0
2023-01-12 15:40:00,130.7,130.76,130.44,130.47,68014.0,119.0515,119.1061,118.8146,118.842,68014.0
2023-01-12 15:50:00,130.48,130.72,130.26,130.45,213329.0,118.8511,119.0697,118.6507,118.8237,213329.0
2023-01-13 09:30:00,129.87,130.2,128.65,128.85,160788.0,119.0493,119.3518,117.9309,118.1143,160788.0
2023-01-13 09:40:00,128.83,129.19,128.26,128.41,34272.0,118.0959,118.4259,117.5734,117.7109,34272.0
2023-01-13 09:50:00,128.41,128.58,127.92,128.12,27701.0,117.7109,117.8668,117.2618,117.4451,27701.0
2023-01-13 10:00:00,128.27,128.73,128.12,128.23,42477.0,117.5826,118.0043,117.4451,117.5459,42477.0
2023-01-13 10:10:00,128.16,128.57,128.07,128.42,25756.0,117.4818,117.8576,117.3993,117.7201,25756.0
2023-01-13 10:20:00,128.43,128.81,128.22,128.7,64643.0,117.7293,118.0776,117.5368,117.9768,64643.0
2023-01-13 10:30:00,128.78,129.26,128.76,128.89,45715.0,118.0501,118.4901,118.0318,118.1509,45715.0
2023-01-13 10:40:00,128.86,129.07,128.54,129.02,22663.0,118.1234,118.3159,117.8301,118.2701,22663.0
2023-01-13 10:50:00,129.1,129.1,128.42,128.78,38375.0,118.3434,118.3434,117.7201,118.0501,38375.0
2023-01-13 11:00:00,128.77,128.84,128.48,128.73,22158.0,118.0409,118.1051,117.7751,118.0043,22158.0
2023-01-13 11:10:00,128.75,128.93,128.68,128.88,13350.0,118.0226,118.1876,117.9584,118.1418,13350.0
2023-01-13 11:20:00,128.86,129.18,128.81,128.92,19515.0,118.1234,118.4168,118.0776,118.1784,19515.0
2023-01-13 11:30:00,128.93,128.98,128.57,128.71,13839.0,118.1876,118.2334,117.8576,117.9859,13839.0
2023-01-13 11:40:00,128.71,128.87,128.62,128.77,11425.0,117.9859,118.1326,117.9034,118.0409,11425.0
2023-01-13 11:50:00,128.77,128.94,128.68,128.92,10392.0,118.0409,118.1968,117.9584,118.1784,10392.0
2023-01-13 12:00:00,128.94,129.01,128.61,128.66,29412.0,118.1968,118.2609,117.8943,117.9401,29412.0
2023-01-13 12:10:00,128.7,128.86,128.6,128.6,14767.0,117.9768,118.1234,117.8851,117.8851,14767.0
2023-01-13 12:20:00,128.59,128.64,128.41,128.41,14309.0,117.8759,117.9218,117.7109,117.7109,14309.0
2023-01-13 12:30:00,128.44,128.44,128.13,128.14,17296.0,117.7384,117.7384,117.4543,117.4634,17296.0
2023-01-13 12:40:00,128.11,128.32,128.09,128.29,11739.0,117.4359,117.6284,117.4176,117.6009,11739.0
2023-01-13 12:50:00,128.31,128.41,128.17,128.3,15372.0,117.6193,117.7109,117.4909,117.6101,15372.0
2023-01-13 13:00:00,128.33,128.6,128.33,128.56,8149.0,117.6376,117.8851,117.6376,117.8484,8149.0
2023-01-13 13:10:00,128.59,128.8,128.55,128.72,12793.0,117.8759,118.0684,117.8393,117.9951,12793.0
2023-01-13 13:20:00,128.7,128.72,128.5,128.54,11398.0,117.9768,117.9951,117.7934,117.8301,11398.0
2023-01-13 13:30:00,128.56,128.83,128.56,128.79,18686.0,117.8484,118.0959,117.8484,118.0593,18686.0
2023-01-13 13:40:00,128.81,129.34,128.8,129.32,17915.0,118.0776,118.5634,118.0684,118.5451,17915.0
2023-01-13 13:50:00,129.3,129.49,129.23,129.46,21603.0,118.5268,118.7009,118.4626,118.6734,21603.0
2023-01-13 14:00:00,129.49,129.52,129.17,129.18,17226.0,118.7009,118.7284,118.4076,118.4168,17226.0
2023-01-13 14:10:00,129.18,129.4,129.17,129.39,12353.0,118.4168,118.6184,118.4076,118.6093,12353.0
2023-01-13 14:20:00,129.31,129.45,129.2,129.3,13501.0,118.5359,118.6643,118.4351,118.5268,13501.0
2023-01-13 14:30:00,129.27,129.43,129.18,129.37,26982.0,118.4993,118.6459,118.4168,118.5909,26982.0
2023-01-13 14:40:00,129.38,129.43,129.27,129.27,11703.0,118.6001,118.6459,118.4993,118.4993,11703.0
2023-01-13 14:50:00,129.24,129.34,129.15,129.33,29861.0,118.4718,118.5634,118.3893,118.5543,29861.0
2023-01-13 15:00:00,129.33,129.76,129.33,129.65,50218.0,118.5543,118.9484,118.5543,118.8476,50218.0
2023-01-13 15:10:00,129.65,129.74,129.35,129.52,20561.0,118.8476,118.9301,118.5726,118.7284,20561.0
2023-01-13 15:20:00,129.52,129.66,129.44,129.66,31490.0,118.7284,118.8568,118.6551,118.8568,31490.0
2023-01-13 15:30:00,129.66,129.97,129.66,129.97,32520.0,118.8568,119.1409,118.8568,119.1409,32520.0
2023-01-13 15:40:00,129.97,130.05,129.87,130.04,79674.0,119.1409,119.2143,119.0493,119.2051,79674.0
2023-01-13 15:50:00,130.01,130.01,129.41,129.46,172448.0,119.1776,119.1776,118.6276,118.6734,172448.0
2023-01-17 09:30:00,129.83,130.55,129.79,130.05,69725.0,119.0126,119.6726,118.9759,119.2143,69725.0
2023-01-17 09:40:00,130.02,130.97,129.84,130.77,34259.0,119.1868,120.0576,119.0218,119.8743,34259.0
2023-01-17 09:50:00,130.88,130.95,130.11,130.32,24938.0,119.9751,120.0393,119.2693,119.4618,24938.0
2023-01-17 10:00:00,130.21,130.47,129.69,129.81,17963.0,119.361,119.5993,118.8843,118.9943,17963.0
2023-01-17 10:10:00,129.84,130.0,129.59,129.62,22025.0,119.0218,119.1684,118.7926,118.8201,22025.0
2023-01-17 10:20:00,129.7,130.25,129.64,130.25,16632.0,118.8934,119.3976,118.8384,119.3976,16632.0
2023-01-17 10:30:00,130.28,130.43,130.13,130.16,21658.0,119.4251,119.5626,119.2876,119.3151,21658.0
2023-01-17 10:40:00,130.22,130.22,129.65,129.86,15872.0,119.3701,119.3701,118.8476,119.0401,15872.0
2023-01-17 10:50:00,129.91,129.91,129.3,129.61,18221.0,119.0859,119.0859,118.5268,118.8109,18221.0
2023-01-17 11:00:00,129.62,129.82,129.41,129.46,13939.0,118.8201,119.0034,118.6276,118.6734,13939.0
2023-01-17 11:10:00,129.5,129.5,128.96,129.04,14856.0,118.7101,118.7101,118.2151,118.2884,14856.0
2023-01-17 11:20:00,129.02,129.46,128.9,129.24,404441.0,118.2701,118.6734,118.1601,118.4718,404441.0
2023-01-17 11:30:00,129.17,129.27,128.92,129.12,16674.0,118.4076,118.4993,118.1784,118.3618,16674.0
2023-01-17 11:40:00,129.12,129.13,128.71,128.75,11538.0,118.3618,118.3709,117.9859,118.0226,11538.0
2023-01-17 11:50:00,128.83,128.91,128.66,128.8,33204.0,118.0959,118.1693,117.9401,118.0684,33204.0
2023-01-17 12:00:00,128.83,129.29,128.83,129.25,10083.0,118.0959,118.5176,118.0959,118.4809,10083.0
2023-01-17 12:10:00,129.25,129.51,129.24,129.42,12780.0,118.4809,118.7193,118.4718,118.6368,12780.0
2023-01-17 12:20:00,129.41,129.42,129.02,129.09,8865.0,118.6276,118.6368,118.2701,118.3343,8865.0
2023-01-17 12:30:00,129.09,129.31,129.01,129.02,12062.0,118.3343,118.5359,118.2609,118.2701,12062.0
2023-01-17 12:40:00,129.05,129.46,128.92,128.97,59864.0,118.2976,118.6734,118.1784,118.2243,59864.0
2023-01-17 12:50:00,128.91,129.05,128.82,128.99,19254.0,118.1693,118.2976,118.0868,118.2426,19254.0
2023-01-17 13:00:00,128.91,129.25,128.88,129.18,21756.0,118.1693,118.4809,118.1418,118.4168,21756.0
2023-01-17 13:10:00,129.2,129.31,129.16,129.23,12598.0,118.4351,118.5359,118.3984,118.4626,12598.0
2023-01-17 13:20:00,129.28,129.38,129.12,129.25,13187.0,118.5084,118.6001,118.3618,118.4809,13187.0
2023-01-17 13:30:00,129.29,129.32,129.09,129.29,9369.0,118.5176,118.5451,118.3343,118.5176,9369.0
2023-01-17 13:40:00,129.3,129.43,129.19,129.32,17674.0,118.5268,118.6459,118.4259,118.5451,17674.0
2023-01-17 13:50:00,129.32,129.56,129.27,129.56,47361.0,118.5451,118.7651,118.4993,118.7651,47361.0
2023-01-17 14:00:00,129.52,129.61,129.46,129.53,14212.0,118.7284,118.8109,118.6734,118.7376,14212.0
2023-01-17 14:10:00,129.59,129.73,129.39,129.57,28006.0,118.7926,118.9209,118.6093,118.7743,28006.0
2023-01-17 14:20:00,129.55,129.59,129.34,129.5,19560.0,118.7559,118.7926,118.5634,118.7101,19560.0
2023-01-17 14:30:00,129.49,129.96,129.48,129.89,32041.0,118.7009,119.1318,118.6918,119.0676,32041.0
2023-01-17 14:40:00,129.9,129.95,129.72,129.8,15539.0,119.0768,119.1226,118.9118,118.9851,15539.0
2023-01-17 14:50:00,129.85,129.88,129.43,129.44,36883.0,119.0309,119.0584,118.6459,118.6551,36883.0
2023-01-17 15:00:00,129.43,129.75,129.41,129.51,27440.0,118.6459,118.9393,118.6276,118.7193,27440.0
2023-01-17 15:10:00,129.53,129.71,129.51,129.55,29239.0,118.7376,118.9026,118.7193,118.7559,29239.0
2023-01-17 15:20:00,129.53,129.69,129.35,129.4,42899.0,118.7376,118.8843,118.5726,118.6184,42899.0
2023-01-17 15:30:00,129.38,129.78,129.33,129.74,63508.0,118.6001,118.9668,118.5543,118.9301,63508.0
2023-01-17 15:40:00,129.73,129.87,129.68,129.86,50051.0,118.9209,119.0493,118.8751,119.0401,50051.0
2023-01-17 15:50:00,129.84,130.06,129.49,130.04,183011.0,119.0218,119.2235,118.7009,119.2051,183011.0
2023-01-18 09:30:00,131.25,131.95,131.25,131.74,72892.0,120.3143,120.956,120.3143,120.7635,72892.0
2023-01-18 09:40:00,131.74,132.68,131.54,132.62,43275.0,120.7635,121.6252,120.5801,121.5702,43275.0
2023-01-18 09:50:00,132.67,133.12,132.49,133.1,43807.0,121.616,122.0285,121.451,122.0102,43807.0
2023-01-18 10:00:00,133.06,133.16,132.43,132.43,38230.0,121.9735,122.0652,121.396,121.396,38230.0
2023-01-18 10:10:00,132.42,133.36,132.31,133.36,55106.0,121.3868,122.2485,121.286,122.2485,55106.0
2023-01-18 10:20:00,133.37,133.82,133.35,133.52,35088.0,122.2577,122.6702,122.2393,122.3952,35088.0
2023-01-18 10:30:00,133.53,133.64,132.73,132.81,38363.0,122.4043,122.5052,121.671,121.7443,38363.0
2023-01-18 10:40:00,132.74,133.28,132.73,133.21,48871.0,121.6802,122.1752,121.671,122.111,48871.0
2023-01-18 10:50:00,133.25,133.45,132.81,133.2,44806.0,122.1477,122.331,121.7443,122.1018,44806.0
2023-01-18 11:00:00,133.19,133.25,132.85,133.0,71551.0,122.0927,122.1477,121.781,121.9185,71551.0
2023-01-18 11:10:00,133.01,133.15,132.38,132.47,36541.0,121.9277,122.056,121.3501,121.4327,36541.0
2023-01-18 11:20:00,132.41,132.47,131.9,132.04,41435.0,121.3776,121.4327,120.9101,121.0385,41435.0
2023-01-18 11:30:00,132.05,132.14,131.78,131.83,39695.0,121.0476,121.1301,120.8001,120.846,39695.0
2023-01-18 11:40:00,131.84,131.91,131.13,131.54,37874.0,120.8551,120.9193,120.2043,120.5801,37874.0
2023-01-18 11:50:00,131.57,131.57,131.13,131.46,38731.0,120.6076,120.6076,120.2043,120.5068,38731.0
2023-01-18 12:00:00,131.45,131.73,131.2,131.47,31756.0,120.4976,120.7543,120.2685,120.516,31756.0
2023-01-18 12:10:00,131.45,131.49,130.88,131.12,27638.0,120.4976,120.5343,119.9751,120.1951,27638.0
2023-01-18 12:20:00,131.11,131.11,130.04,130.09,26994.0,120.186,120.186,119.2051,119.251,26994.0
2023-01-18 12:30:00,130.09,130.27,129.83,129.93,51744.0,119.251,119.416,119.0126,119.1043,51744.0
2023-01-18 12:40:00,129.91,130.01,129.46,129.88,55526.0,119.0859,119.1776,118.6734,119.0584,55526.0
2023-01-18 12:50:00,129.9,129.9,129.43,129.75,36742.0,119.0768,119.0768,118.6459,118.9393,36742.0
2023-01-18 13:00:00,129.77,129.89,129.44,129.48,30804.0,118.9576,119.0676,118.6551,118.6918,30804.0
2023-01-18 13:10:00,129.5,129.64,129.23,129.31,23055.0,118.7101,118.8384,118.4626,118.5359,23055.0
2023-01-18 13:20:00,129.3,129.91,129.12,129.91,62336.0,118.5268,119.0859,118.3618,119.0859,62336.0
2023-01-18 13:30:00,129.91,130.2,129.81,130.0,41428.0,119.0859,119.3518,118.9943,119.1684,41428.0
2023-01-18 13:40:00,129.99,130.37,129.99,130.08,30415.0,119.1593,119.5076,119.1593,119.2418,30415.0
2023-01-18 13:50:00,130.09,130.2,129.95,130.03,39118.0,119.251,119.3518,119.1226,119.196,39118.0
2023-01-18 14:00:00,130.01,130.24,129.94,130.02,36783.0,119.1776,119.3885,119.1134,119.1868,36783.0
2023-01-18 14:10:00,130.04,130.12,129.8,129.8,34705.0,119.2051,119.2785,118.9851,118.9851,34705.0
2023-01-18 14:20:00,129.82,130.25,129.81,130.22,30559.0,119.0034,119.3976,118.9943,119.3701,30559.0
2023-01-18 14:30:00,130.24,130.32,129.74,129.77,25308.0,119.3885,119.4618,118.9301,118.9576,25308.0
2023-01-18 14:40:00,129.77,130.12,129.63,130.0,65306.0,118.9576,119.2785,118.8293,119.1684,65306.0
2023-01-18 14:50:00,129.99,130.02,129.24,129.25,37777.0,119.1593,119.1868,118.4718,118.4809,37777.0
2023-01-18 15:00:00,129.23,129.23,128.65,129.15,45637.0,118.4626,118.4626,117.9309,118.3893,45637.0
2023-01-18 15:10:00,129.14,129.31,128.91,129.16,35014.0,118.3801,118.5359,118.1693,118.3984,35014.0
2023-01-18 15:20:00,129.15,129.2,128.93,129.02,87855.0,118.3893,118.4351,118.1876,118.2701,87855.0
2023-01-18 15:30:00,129.03,129.05,128.47,128.55,95571.0,118.2793,118.2976,117.7659,117.8393,95571.0
2023-01-18 15:40:00,128.54,128.74,128.3,128.66,143261.0,117.8301,118.0134,117.6101,117.9401,143261.0
2023-01-18 15:50:00,128.64,129.0,128.44,128.84,387116.0,117.9218,118.2518,117.7384,118.1051,387116.0
2023-01-19 09:30:00,128.97,130.31,128.46,129.47,109021.0,118.2243,119.4526,117.7568,118.6826,109021.0
2023-01-19 09:40:00,129.41,129.52,128.77,129.0,41879.0,118.6276,118.7284,118.0409,118.2518,41879.0
2023-01-19 09:50:00,129.01,129.37,128.49,128.75,44406.0,118.2609,118.5909,117.7843,118.0226,44406.0
2023-01-19 10:00:00,128.75,129.0,128.51,128.89,91032.0,118.0226,118.2518,117.8026,118.1509,91032.0
2023-01-19 10:10:00,128.87,129.2,128.56,128.98,60821.0,118.1326,118.4351,117.8484,118.2334,60821.0
2023-01-19 10:20:00,129.0,129.21,128.51,128.62,53121.0,118.2518,118.4443,117.8026,117.9034,53121.0
2023-01-19 10:30:00,128.65,128.82,128.47,128.8,40780.0,117.9309,118.0868,117.7659,118.0684,40780.0
2023-01-19 10:40:00,128.88,129.36,128.84,129.18,16888.0,118.1418,118.5818,118.1051,118.4168,16888.0
2023-01-19 10:50:00,129.2,129.22,128.26,128.44,17188.0,118.4351,118.4534,117.5734,117.7384,17188.0
2023-01-19 11:00:00,128.42,128.95,128.33,128.68,39060.0,117.7201,118.2059,117.6376,117.9584,39060.0
2023-01-19 11:10:00,128.74,128.82,128.21,128.38,33410.0,118.0134,118.0868,117.5276,117.6834,33410.0
2023-01-19 11:20:00,128.31,128.31,127.63,127.93,24376.0,117.6193,117.6193,116.9959,117.2709,24376.0
2023-01-19 11:30:00,127.95,128.37,127.95,128.31,51396.0,117.2893,117.6743,117.2893,117.6193,51396.0
2023-01-19 11:40:00,128.31,128.35,127.66,127.85,12353.0,117.6193,117.6559,117.0234,117.1976,12353.0
2023-01-19 11:50:00,127.8,128.19,127.8,128.11,13519.0,117.1518,117.5093,117.1518,117.4359,13519.0
2023-01-19 12:00:00,128.11,128.93,128.11,128.9,18720.0,117.4359,118.1876,117.4359,118.1601,18720.0
2023-01-19 12:10:00,128.97,129.97,128.93,129.97,17222.0,118.2243,119.1409,118.1876,119.1409,17222.0
2023-01-19 12:20:00,129.97,130.12,129.86,130.08,25433.0,119.1409,119.2785,119.0401,119.2418,25433.0
2023-01-19 12:30:00,130.08,130.09,129.7,129.9,20905.0,119.2418,119.251,118.8934,119.0768,20905.0
2023-01-19 12:40:00,129.9,130.07,129.72,129.77,12082.0,119.0768,119.2326,118.9118,118.9576,12082.0
2023-01-19 12:50:00,129.76,129.85,129.63,129.79,9087.0,118.9484,119.0309,118.8293,118.9759,9087.0
2023-01-19 13:00:00,129.85,130.14,129.72,130.07,41248.0,119.0309,119.2968,118.9118,119.2326,41248.0
2023-01-19 13:10:00,129.99,130.39,129.95,130.36,21247.0,119.1593,119.526,119.1226,119.4985,21247.0
2023-01-19 13:20:00,130.33,130.39,129.96,130.0,9471.0,119.471,119.526,119.1318,119.1684,9471.0
2023-01-19 13:30:00,130.01,130.8,129.96,130.77,19820.0,119.1776,119.9018,119.1318,119.8743,19820.0
2023-01-19 13:40:00,130.76,130.84,130.44,130.47,13980.0,119.8651,119.9385,119.5718,119.5993,13980.0
2023-01-19 13:50:00,130.46,131.22,130.43,131.1,37285.0,119.5901,120.2868,119.5626,120.1768,37285.0
2023-01-19 14:00:00,131.15,131.25,130.96,131.12,22986.0,120.2226,120.3143,120.0485,120.1951,22986.0
2023-01-19 14:10:00,131.1,131.59,130.86,131.58,29580.0,120.1768,120.626,119.9568,120.6168,29580.0
2023-01-19 14:20:00,131.62,131.73,131.42,131.5,24926.0,120.6535,120.7543,120.4701,120.5435,24926.0
2023-01-19 14:30:00,131.46,131.77,131.32,131.69,37448.0,120.5068,120.791,120.3785,120.7176,37448.0
2023-01-19 14:40:00,131.72,131.8,131.58,131.69,26410.0,120.7451,120.8185,120.6168,120.7176,26410.0
2023-01-19 14:50:00,131.72,131.84,131.62,131.62,17593.0,120.7451,120.8551,120.6535,120.6535,17593.0
2023-01-19 15:00:00,131.66,131.81,131.56,131.73,22430.0,120.6901,120.8276,120.5985,120.7543,22430.0
2023-01-19 15:10:00,131.72,131.73,131.17,131.36,32895.0,120.7451,120.7543,120.241,120.4151,32895.0
2023-01-19 15:20:00,131.38,131.92,131.33,131.77,20383.0,120.4335,120.9285,120.3876,120.791,20383.0
2023-01-19 15:30:00,131.76,131.81,131.41,131.77,25423.0,120.7818,120.8276,120.461,120.791,25423.0
2023-01-19 15:40:00,131.77,131.8,131.42,131.43,76579.0,120.791,120.8185,120.4701,120.4793,76579.0
2023-01-19 15:50:00,131.38,131.47,131.15,131.31,169670.0,120.4335,120.516,120.2226,120.3693,169670.0
2023-01-20 09:30:00,131.35,131.84,130.7,131.2,250794.0,120.406,120.8551,119.8101,120.2685,250794.0
2023-01-20 09:40:00,131.22,131.58,130.81,131.33,12602.0,120.2868,120.6168,119.911,120.3876,12602.0
2023-01-20 09:50:00,131.4,131.9,131.25,131.71,16966.0,120.4518,120.9101,120.3143,120.736,16966.0
2023-01-20 10:00:00,131.6,132.18,131.46,132.18,32134.0,120.6351,121.1668,120.5068,121.1668,32134.0
2023-01-20 10:10:00,132.2,132.21,131.49,131.64,26645.0,121.1851,121.1943,120.5343,120.6718,26645.0
2023-01-20 10:20:00,131.7,131.83,131.48,131.66,9510.0,120.7268,120.846,120.5251,120.6901,9510.0
2023-01-20 10:30:00,131.63,131.77,131.29,131.3,11401.0,120.6626,120.791,120.351,120.3601,11401.0
2023-01-20 10:40:00,131.24,131.36,130.81,130.96,18189.0,120.3051,120.4151,119.911,120.0485,18189.0
2023-01-20 10:50:00,130.99,131.34,130.68,131.26,28561.0,120.076,120.3968,119.7918,120.3235,28561.0
2023-01-20 11:00:00,131.32,131.98,131.23,131.92,22822.0,120.3785,120.9835,120.296,120.9285,22822.0
2023-01-20 11:10:00,131.96,132.4,131.96,132.39,31007.0,120.9651,121.3685,120.9651,121.3593,31007.0
2023-01-20 11:20:00,132.31,133.05,132.29,133.0,43162.0,121.286,121.9643,121.2676,121.9185,43162.0
2023-01-20 11:30:00,133.05,133.07,132.61,132.98,55003.0,121.9643,121.9827,121.561,121.9002,55003.0
2023-01-20 11:40:00,132.96,133.34,132.91,133.2,49901.0,121.8818,122.2302,121.836,122.1018,49901.0
2023-01-20 11:50:00,133.2,133.22,132.85,132.91,52473.0,122.1018,122.1202,121.781,121.836,52473.0
2023-01-20 12:00:00,132.91,133.18,132.86,133.11,33547.0,121.836,122.0835,121.7902,122.0193,33547.0
2023-01-20 12:10:00,133.1,133.45,133.06,133.25,23232.0,122.0102,122.331,121.9735,122.1477,23232.0
2023-01-20 12:20:00,133.29,133.3,132.9,132.91,12573.0,122.1843,122.1935,121.8268,121.836,12573.0
2023-01-20 12:30:00,132.93,132.98,132.46,132.64,18408.0,121.8543,121.9002,121.4235,121.5885,18408.0
2023-01-20 12:40:00,132.61,132.76,132.43,132.45,14049.0,121.561,121.6985,121.396,121.4143,14049.0
2023-01-20 12:50:00,132.45,132.7,132.42,132.5,59239.0,121.4143,121.6435,121.3868,121.4602,59239.0
2023-01-20 13:00:00,132.57,132.74,132.05,132.05,27770.0,121.5243,121.6802,121.0476,121.0476,27770.0
2023-01-20 13:10:00,132.01,132.16,131.79,131.89,15809.0,121.011,121.1485,120.8093,120.901,15809.0
2023-01-20 13:20:00,131.78,131.88,131.62,131.64,15288.0,120.8001,120.8918,120.6535,120.6718,15288.0
2023-01-20 13:30:00,131.67,132.07,131.65,132.01,29764.0,120.6993,121.066,120.681,121.011,29764.0
2023-01-20 13:40:00,131.98,132.46,131.96,132.46,32118.0,120.9835,121.4235,120.9651,121.4235,32118.0
2023-01-20 13:50:00,132.45,132.53,132.34,132.47,99745.0,121.4143,121.4877,121.3135,121.4327,99745.0
2023-01-20 14:00:00,132.51,132.59,132.26,132.3,53918.0,121.4693,121.5427,121.2401,121.2768,53918.0
2023-01-20 14:10:00,132.3,132.51,132.2,132.22,14495.0,121.2768,121.4693,121.1851,121.2035,14495.0
2023-01-20 14:20:00,132.15,132.25,131.99,132.16,15306.0,121.1393,121.231,120.9926,121.1485,15306.0
2023-01-20 14:30:00,132.18,132.42,132.1,132.41,21309.0,121.1668,121.3868,121.0935,121.3776,21309.0
2023-01-20 14:40:00,132.42,132.5,132.06,132.13,15092.0,121.3868,121.4602,121.0568,121.121,15092.0
2023-01-20 14:50:00,132.14,132.25,132.03,132.24,22051.0,121.1301,121.231,121.0293,121.2218,22051.0
2023-01-20 15:00:00,132.25,132.47,132.25,132.37,26158.0,121.231,121.4327,121.231,121.341,26158.0
2023-01-20 15:10:00,132.37,132.61,132.22,132.55,34546.0,121.341,121.561,121.2035,121.506,34546.0
2023-01-20 15:20:00,132.56,132.62,132.33,132.6,28325.0,121.5152,121.5702,121.3043,121.5518,28325.0
2023-01-20 15:30:00,132.61,132.68,132.31,132.64,76289.0,121.561,121.6252,121.286,121.5885,76289.0
2023-01-20 15:40:00,132.62,132.68,132.32,132.48,56755.0,121.5702,121.6252,121.2951,121.4418,56755.0
2023-01-20 15:50:00,132.48,132.8,132.43,132.68,127573.0,121.4418,121.7352,121.396,121.6252,127573.0
2023-01-23 09:30:00,133.5,134.33,133.5,134.09,80964.0,122.3768,123.1377,122.3768,122.9177,80964.0
2023-01-23 09:40:00,134.0,134.37,133.79,134.24,68725.0,122.8352,123.1743,122.6427,123.0552,68725.0
2023-01-23 09:50:00,134.28,134.6,133.94,134.0,36927.0,123.0918,123.3852,122.7802,122.8352,36927.0
2023-01-23 10:00:00,133.99,134.43,133.69,134.14,42064.0,122.826,123.2293,122.551,122.9635,42064.0
2023-01-23 10:10:00,134.13,134.52,133.98,134.13,38418.0,122.9543,123.3118,122.8168,122.9543,38418.0
2023-01-23 10:20:00,134.12,134.44,134.06,134.25,37694.0,122.9452,123.2385,122.8902,123.0643,37694.0
2023-01-23 10:30:00,134.18,134.31,133.98,134.24,41270.0,123.0002,123.1193,122.8168,123.0552,41270.0
2023-01-23 10:40:00,134.3,134.37,134.0,134.37,23835.0,123.1102,123.1743,122.8352,123.1743,23835.0
2023-01-23 10:50:00,134.37,134.97,134.31,134.95,35365.0,123.1743,123.7244,123.1193,123.706,35365.0
2023-01-23 11:00:00,134.95,135.0,134.61,134.97,25731.0,123.706,123.7519,123.3943,123.7244,25731.0
2023-01-23 11:10:00,134.97,135.03,134.52,134.71,17294.0,123.7244,123.7794,123.3118,123.486,17294.0
2023-01-23 11:20:00,134.71,134.93,134.56,134.78,24339.0,123.486,123.6877,123.3485,123.5502,24339.0
2023-01-23 11:30:00,134.83,134.92,134.42,134.6,31668.0,123.596,123.6785,123.2202,123.3852,31668.0
2023-01-23 11:40:00,134.58,134.62,134.2,134.34,27997.0,123.3668,123.4035,123.0185,123.1468,27997.0
2023-01-23 11:50:00,134.33,134.7,134.33,134.5,29516.0,123.1377,123.4768,123.1377,123.2935,29516.0
2023-01-23 12:00:00,134.48,134.69,134.47,134.5,27916.0,123.2752,123.4677,123.266,123.2935,27916.0
2023-01-23 12:10:00,134.5,134.79,134.47,134.78,45402.0,123.2935,123.5593,123.266,123.5502,45402.0
2023-01-23 12:20:00,134.76,134.99,134.73,134.77,27909.0,123.5318,123.7427,123.5043,123.541,27909.0
2023-01-23 12:30:00,134.78,134.78,134.5,134.72,19828.0,123.5502,123.5502,123.2935,123.4952,19828.0
2023-01-23 12:40:00,134.72,134.81,134.62,134.65,23522.0,123.4952,123.5777,123.4035,123.431,23522.0
2023-01-23 12:50:00,134.62,134.9,134.59,134.74,24762.0,123.4035,123.6602,123.376,123.5135,24762.0
2023-01-23 13:00:00,134.69,134.79,134.49,134.55,28116.0,123.4677,123.5593,123.2843,123.3393,28116.0
2023-01-23 13:10:00,134.53,134.67,134.49,134.52,22948.0,123.321,123.4493,123.2843,123.3118,22948.0
2023-01-23 13:20:00,134.5,134.56,134.29,134.41,21768.0,123.2935,123.3485,123.101,123.211,21768.0
2023-01-23 13:30:00,134.4,134.4,133.94,134.11,27156.0,123.2018,123.2018,122.7802,122.936,27156.0
2023-01-23 13:40:00,134.11,134.26,133.85,134.21,38784.0,122.936,123.0735,122.6977,123.0277,38784.0
2023-01-23 13:50:00,134.23,134.44,134.11,134.4,29140.0,123.046,123.2385,122.936,123.2018,29140.0
2023-01-23 14:00:00,134.37,134.66,134.33,134.5,12407.0,123.1743,123.4402,123.1377,123.2935,12407.0
2023-01-23 14:10:00,134.39,134.45,134.18,134.23,28107.0,123.1927,123.2477,123.0002,123.046,28107.0
2023-01-23 14:20:00,134.19,134.25,133.85,134.17,44502.0,123.0093,123.0643,122.6977,122.991,44502.0
2023-01-23 14:30:00,134.13,134.38,134.12,134.18,37303.0,122.9543,123.1835,122.9452,123.0002,37303.0
2023-01-23 14:40:00,134.18,134.21,133.54,133.58,32535.0,123.0002,123.0277,122.4135,122.4502,32535.0
2023-01-23 14:50:00,133.58,133.89,133.36,133.89,23898.0,122.4502,122.7343,122.2485,122.7343,23898.0
2023-01-23 15:00:00,133.95,134.09,133.48,133.49,57020.0,122.7893,122.9177,122.3585,122.3677,57020.0
2023-01-23 15:10:00,133.43,134.09,133.41,134.01,40309.0,122.3127,122.9177,122.2943,122.8443,40309.0
2023-01-23 15:20:00,134.0,134.01,133.33,133.7,42202.0,122.8352,122.8443,122.221,122.5602,42202.0
2023-01-23 15:30:00,133.68,133.73,133.26,133.68,45482.0,122.5418,122.5877,122.1568,122.5418,45482.0
2023-01-23 15:40:00,133.7,134.03,133.58,134.0,76636.0,122.5602,122.8627,122.4502,122.8352,76636.0
2023-01-23 15:50:00,134.01,134.25,133.93,134.17,185187.0,122.8443,123.0643,122.771,122.991,185187.0
2023-01-24 09:30:00,134.0,134.86,133.29,133.92,77426.0,122.8352,123.6235,122.1843,122.7618,77426.0
2023-01-24 09:40:00,133.92,134.13,133.48,133.9,32951.0,122.7618,122.9543,122.3585,122.7435,32951.0
2023-01-24 09:50:00,133.8,133.89,133.1,133.2,51424.0,122.6518,122.7343,122.0102,122.1018,51424.0
2023-01-24 10:00:00,133.17,133.37,132.38,132.59,68619.0,122.0743,122.2577,121.3501,121.5427,68619.0
2023-01-24 10:10:00,132.54,133.23,132.41,132.88,76570.0,121.4968,122.1293,121.3776,121.8085,76570.0
2023-01-24 10:20:00,132.97,133.27,132.92,133.16,41218.0,121.891,122.166,121.8452,122.0652,41218.0
2023-01-24 10:30:00,133.16,133.23,132.64,132.85,45598.0,122.0652,122.1293,121.5885,121.781,45598.0
2023-01-24 10:40:00,132.75,133.45,132.66,133.42,47398.0,121.6893,122.331,121.6068,122.3035,47398.0
2023-01-24 10:50:00,133.3,133.85,133.2,133.79,40260.0,122.1935,122.6977,122.1018,122.6427,40260.0
2023-01-24 11:00:00,133.76,134.07,133.74,134.01,72600.0,122.6152,122.8993,122.5968,122.8443,72600.0
2023-01-24 11:10:00,134.08,134.18,133.8,134.06,61221.0,122.9085,123.0002,122.6518,122.8902,61221.0
2023-01-24 11:20:00,134.04,134.04,133.47,133.65,45435.0,122.8718,122.8718,122.3493,122.5143,45435.0
2023-01-24 11:30:00,133.64,133.66,133.17,133.39,24385.0,122.5052,122.5235,122.0743,122.276,24385.0
2023-01-24 11:40:00,133.44,133.67,133.31,133.67,49285.0,122.3218,122.5327,122.2027,122.5327,49285.0
2023-01-24 11:50:00,133.66,133.8,133.54,133.54,20131.0,122.5235,122.6518,122.4135,122.4135,20131.0
2023-01-24 12:00:00,133.54,133.54,133.03,133.12,26284.0,122.4135,122.4135,121.946,122.0285,26284.0
2023-01-24 12:10:00,133.07,133.42,133.05,133.38,12409.0,121.9827,122.3035,121.9643,122.2668,12409.0
2023-01-24 12:20:00,133.36,133.71,133.26,133.7,20066.0,122.2485,122.5693,122.1568,122.5602,20066.0
2023-01-24 12:30:00,133.73,134.04,133.71,133.97,17126.0,122.5877,122.8718,122.5693,122.8077,17126.0
2023-01-24 12:40:00,133.94,134.3,133.94,134.11,22520.0,122.7802,123.1102,122.7802,122.936,22520.0
2023-01-24 12:50:00,134.12,134.13,133.88,134.02,27602.0,122.9452,122.9543,122.7252,122.8535,27602.0
2023-01-24 13:00:00,133.98,134.0,133.32,133.5,14303.0,122.8168,122.8352,122.2118,122.3768,14303.0
2023-01-24 13:10:00,133.56,133.66,133.32,133.37,15001.0,122.4318,122.5235,122.2118,122.2577,15001.0
2023-01-24 13:20:00,133.38,133.38,133.18,133.27,6450.0,122.2668,122.2668,122.0835,122.166,6450.0
2023-01-24 13:30:00,133.27,133.36,133.17,133.23,13327.0,122.166,122.2485,122.0743,122.1293,13327.0
2023-01-24 13:40:00,133.19,133.4,133.19,133.31,9860.0,122.0927,122.2852,122.0927,122.2027,9860.0
2023-01-24 13:50:00,133.29,133.52,133.27,133.43,7296.0,122.1843,122.3952,122.166,122.3127,7296.0
2023-01-24 14:00:00,133.47,133.49,133.0,133.14,9544.0,122.3493,122.3677,121.9185,122.0468,9544.0
2023-01-24 14:10:00,133.18,133.19,132.94,133.0,9192.0,122.0835,122.0927,121.8635,121.9185,9192.0
2023-01-24 14:20:00,133.07,133.07,132.85,132.92,16510.0,121.9827,121.9827,121.781,121.8452,16510.0
2023-01-24 14:30:00,132.91,133.12,132.85,133.04,12239.0,121.836,122.0285,121.781,121.9552,12239.0
2023-01-24 14:40:00,133.04,133.31,133.04,133.11,8009.0,121.9552,122.2027,121.9552,122.0193,8009.0
2023-01-24 14:50:00,133.12,133.36,133.03,133.27,10075.0,122.0285,122.2485,121.946,122.166,10075.0
2023-01-24 15:00:00,133.29,133.38,133.05,133.2,28947.0,122.1843,122.2668,121.9643,122.1018,28947.0
2023-01-24 15:10:00,133.21,133.33,132.95,133.11,9505.0,122.111,122.221,121.8727,122.0193,9505.0
2023-01-24 15:20:00,133.13,133.13,132.84,133.1,21478.0,122.0377,122.0377,121.7718,122.0102,21478.0
2023-01-24 15:30:00,133.12,133.17,132.71,132.79,32650.0,122.0285,122.0743,121.6527,121.726,32650.0
2023-01-24 15:40:00,132.73,132.76,132.47,132.6,27859.0,121.671,121.6985,121.4327,121.5518,27859.0
2023-01-24 15:50:00,132.66,133.03,132.53,132.75,111791.0,121.6068,121.946,121.4877,121.6893,111791.0
2023-01-25 09:30:00,132.09,132.7,131.64,132.03,60390.0,121.0843,121.6435,120.6718,121.0293,60390.0
2023-01-25 09:40:00,132.21,132.8,132.12,132.26,30531.0,121.1943,121.7352,121.1118,121.2401,30531.0
2023-01-25 09:50:00,132.17,132.19,131.09,131.36,23790.0,121.1576,121.176,120.1676,120.4151,23790.0
2023-01-25 10:00:00,131.29,131.78,130.78,131.46,44093.0,120.351,120.8001,119.8835,120.5068,44093.0
2023-01-25 10:10:00,131.4,131.53,130.84,131.4,21738.0,120.4518,120.571,119.9385,120.4518,21738.0
2023-01-25 10:20:00,131.44,131.76,131.32,131.76,11770.0,120.4885,120.7818,120.3785,120.7818,11770.0
2023-01-25 10:30:00,131.83,132.33,131.78,132.31,27852.0,120.846,121.3043,120.8001,121.286,27852.0
2023-01-25 10:40:00,132.32,132.77,132.14,132.67,88621.0,121.2951,121.7077,121.1301,121.616,88621.0
2023-01-25 10:50:00,132.64,132.67,132.25,132.42,32943.0,121.5885,121.616,121.231,121.3868,32943.0
2023-01-25 11:00:00,132.31,132.57,132.12,132.16,24601.0,121.286,121.5243,121.1118,121.1485,24601.0
2023-01-25 11:10:00,132.21,132.43,131.91,132.04,15775.0,121.1943,121.396,120.9193,121.0385,15775.0
2023-01-25 11:20:00,132.03,132.52,131.91,132.46,21720.0,121.0293,121.4785,120.9193,121.4235,21720.0
2023-01-25 11:30:00,132.5,132.54,132.13,132.4,21521.0,121.4602,121.4968,121.121,121.3685,21521.0
2023-01-25 11:40:00,132.42,132.53,132.3,132.37,15848.0,121.3868,121.4877,121.2768,121.341,15848.0
2023-01-25 11:50:00,132.38,132.56,132.29,132.38,18964.0,121.3501,121.5152,121.2676,121.3501,18964.0
2023-01-25 12:00:00,132.41,132.55,132.2,132.27,10859.0,121.3776,121.506,121.1851,121.2493,10859.0
2023-01-25 12:10:00,132.29,132.44,131.94,132.37,110627.0,121.2676,121.4052,120.9468,121.341,110627.0
2023-01-25 12:20:00,132.38,132.48,132.03,132.06,26027.0,121.3501,121.4418,121.0293,121.0568,26027.0
2023-01-25 12:30:00,132.03,132.45,131.96,132.41,32136.0,121.0293,121.4143,120.9651,121.3776,32136.0
2023-01-25 12:40:00,132.41,132.41,131.98,132.04,19682.0,121.3776,121.3776,120.9835,121.0385,19682.0
2023-01-25 12:50:00,132.0,132.12,131.71,131.74,51059.0,121.0018,121.1118,120.736,120.7635,51059.0
2023-01-25 13:00:00,131.74,131.97,131.63,131.65,33904.0,120.7635,120.9743,120.6626,120.681,33904.0
2023-01-25 13:10:00,131.62,132.02,131.4,131.96,74628.0,120.6535,121.0201,120.4518,120.9651,74628.0
2023-01-25 13:20:00,132.01,132.29,131.75,132.2,104257.0,121.011,121.2676,120.7726,121.1851,104257.0
2023-01-25 13:30:00,132.25,132.37,132.13,132.36,70608.0,121.231,121.341,121.121,121.3318,70608.0
2023-01-25 13:40:00,132.39,132.48,132.24,132.33,10430.0,121.3593,121.4418,121.2218,121.3043,10430.0
2023-01-25 13:50:00,132.42,132.44,132.21,132.4,117810.0,121.3868,121.4052,121.1943,121.3685,117810.0
2023-01-25 14:00:00,132.45,132.5,132.26,132.33,18299.0,121.4143,121.4602,121.2401,121.3043,18299.0
2023-01-25 14:10:00,132.34,132.51,132.12,132.14,15853.0,121.3135,121.4693,121.1118,121.1301,15853.0
2023-01-25 14:20:00,132.12,132.31,131.93,132.1,16558.0,121.1118,121.286,120.9376,121.0935,16558.0
2023-01-25 14:30:00,132.11,132.34,132.1,132.18,13193.0,121.1026,121.3135,121.0935,121.1668,13193.0
2023-01-25 14:40:00,132.12,132.3,132.07,132.11,15060.0,121.1118,121.2768,121.066,121.1026,15060.0
2023-01-25 14:50:00,132.09,132.18,131.94,132.11,21584.0,121.0843,121.1668,120.9468,121.1026,21584.0
2023-01-25 15:00:00,132.1,132.27,132.02,132.18,34661.0,121.0935,121.2493,121.0201,121.1668,34661.0
2023-01-25 15:10:00,132.2,132.24,131.84,132.0,34408.0,121.1851,121.2218,120.8551,121.0018,34408.0
2023-01-25 15:20:00,131.98,132.0,131.72,131.91,39757.0,120.9835,121.0018,120.7451,120.9193,39757.0
2023-01-25 15:30:00,131.91,132.1,131.8,131.94,66770.0,120.9193,121.0935,120.8185,120.9468,66770.0
2023-01-25 15:40:00,131.96,131.98,131.7,131.83,58335.0,120.9651,120.9835,120.7268,120.846,58335.0
2023-01-25 15:50:00,131.84,132.5,131.76,132.5,170063.0,120.8551,121.4602,120.7818,121.4602,170063.0
2023-01-26 09:30:00,134.4,134.8,133.69,134.12,73090.0,123.2018,123.5685,122.551,122.9452,73090.0
2023-01-26 09:40:00,134.12,134.21,132.8,132.81,69530.0,122.9452,123.0277,121.7352,121.7443,69530.0
2023-01-26 09:50:00,132.87,133.24,132.68,133.12,70609.0,121.7993,122.1385,121.6252,122.0285,70609.0
2023-01-26 10:00:00,133.13,133.73,132.86,133.08,107360.0,122.0377,122.5877,121.7902,121.9918,107360.0
2023-01-26 10:10:00,133.04,133.49,132.7,133.49,32850.0,121.9552,122.3677,121.6435,122.3677,32850.0
2023-01-26 10:20:00,133.52,134.12,133.5,133.78,23037.0,122.3952,122.9452,122.3768,122.6335,23037.0
2023-01-26 10:30:00,133.8,134.16,133.65,133.84,26992.0,122.6518,122.9818,122.5143,122.6885,26992.0
2023-01-26 10:40:00,133.82,134.0,133.77,133.96,24506.0,122.6702,122.8352,122.6243,122.7985,24506.0
2023-01-26 10:50:00,133.99,134.28,133.77,133.83,34946.0,122.826,123.0918,122.6243,122.6793,34946.0
2023-01-26 11:00:00,133.89,134.01,133.6,133.63,28729.0,122.7343,122.8443,122.4685,122.496,28729.0
2023-01-26 11:10:00,133.63,133.9,133.52,133.89,82414.0,122.496,122.7435,122.3952,122.7343,82414.0
2023-01-26 11:20:00,133.87,134.19,133.78,134.16,28780.0,122.716,123.0093,122.6335,122.9818,28780.0
2023-01-26 11:30:00,134.11,134.24,133.92,134.07,28855.0,122.936,123.0552,122.7618,122.8993,28855.0
2023-01-26 11:40:00,134.09,134.37,133.98,134.23,28794.0,122.9177,123.1743,122.8168,123.046,28794.0
2023-01-26 11:50:00,134.24,134.26,133.9,134.18,26232.0,123.0552,123.0735,122.7435,123.0002,26232.0
2023-01-26 12:00:00,134.21,134.52,134.19,134.42,16337.0,123.0277,123.3118,123.0093,123.2202,16337.0
2023-01-26 12:10:00,134.44,134.67,134.41,134.52,22574.0,123.2385,123.4493,123.211,123.3118,22574.0
2023-01-26 12:20:00,134.58,134.68,134.41,134.44,16362.0,123.3668,123.4585,123.211,123.2385,16362.0
2023-01-26 12:30:00,134.41,134.59,134.39,134.49,20268.0,123.211,123.376,123.1927,123.2843,20268.0
2023-01-26 12:40:00,134.51,134.51,133.93,134.08,19563.0,123.3027,123.3027,122.771,122.9085,19563.0
2023-01-26 12:50:00,134.05,134.49,134.03,134.41,21747.0,122.881,123.2843,122.8627,123.211,21747.0
2023-01-26 13:00:00,134.44,134.72,134.38,134.57,20069.0,123.2385,123.4952,123.1835,123.3577,20069.0
2023-01-26 13:10:00,134.64,134.88,134.53,134.78,22124.0,123.4218,123.6419,123.321,123.5502,22124.0
2023-01-26 13:20:00,134.78,134.94,134.73,134.83,17145.0,123.5502,123.6969,123.5043,123.596,17145.0
2023-01-26 13:30:00,134.84,135.01,134.79,134.86,20309.0,123.6052,123.761,123.5593,123.6235,20309.0
2023-01-26 13:40:00,134.9,135.05,134.61,134.61,27268.0,123.6602,123.7977,123.3943,123.3943,27268.0
2023-01-26 13:50:00,134.58,134.7,134.48,134.66,11235.0,123.3668,123.4768,123.2752,123.4402,11235.0
2023-01-26 14:00:00,134.7,134.75,134.49,134.74,15052.0,123.4768,123.5227,123.2843,123.5135,15052.0
2023-01-26 14:10:00,134.73,134.98,134.67,134.97,20707.0,123.5043,123.7335,123.4493,123.7244,20707.0
2023-01-26 14:20:00,134.94,135.0,134.61,134.63,19572.0,123.6969,123.7519,123.3943,123.4127,19572.0
2023-01-26 14:30:00,134.66,134.96,134.66,134.84,14810.0,123.4402,123.7152,123.4402,123.6052,14810.0
2023-01-26 14:40:00,134.83,134.94,134.79,134.79,20960.0,123.596,123.6969,123.5593,123.5593,20960.0
2023-01-26 14:50:00,134.78,134.83,134.62,134.83,20302.0,123.5502,123.596,123.4035,123.596,20302.0
2023-01-26 15:00:00,134.9,135.15,134.88,134.99,22139.0,123.6602,123.8894,123.6419,123.7427,22139.0
2023-01-26 15:10:00,134.94,135.12,134.76,135.04,20257.0,123.6969,123.8619,123.5318,123.7885,20257.0
2023-01-26 15:20:00,135.05,135.32,135.04,135.07,39873.0,123.7977,124.0452,123.7885,123.816,39873.0
2023-01-26 15:30:00,135.08,135.42,134.97,135.41,49878.0,123.8252,124.1369,123.7244,124.1277,49878.0
2023-01-26 15:40:00,135.4,135.57,135.31,135.31,56130.0,124.1185,124.2744,124.036,124.036,56130.0
2023-01-26 15:50:00,135.33,136.0,135.33,135.9,210952.0,124.0544,124.6685,124.0544,124.5769,210952.0
2023-01-27 09:30:00,136.0,136.33,135.4,135.99,90760.0,124.6685,124.971,124.1185,124.6594,90760.0
2023-01-27 09:40:00,135.93,136.09,135.58,135.58,51698.0,124.6044,124.751,124.2835,124.2835,51698.0
2023-01-27 09:50:00,135.64,136.25,135.64,136.08,23376.0,124.3385,124.8977,124.3385,124.7419,23376.0
2023-01-27 10:00:00,136.0,137.51,135.98,137.46,45522.0,124.6685,126.0527,124.6502,126.0069,45522.0
2023-01-27 10:10:00,137.44,137.95,137.37,137.56,95122.0,125.9886,126.4561,125.9244,126.0986,95122.0
2023-01-27 10:20:00,137.56,137.65,136.85,136.9,76682.0,126.0986,126.1811,125.4477,125.4935,76682.0
2023-01-27 10:30:00,136.88,136.88,136.44,136.5,53013.0,125.4752,125.4752,125.0719,125.1269,53013.0
2023-01-27 10:40:00,136.5,136.66,135.95,136.06,99195.0,125.1269,125.2735,124.6227,124.7235,99195.0
2023-01-27 10:50:00,136.14,136.34,135.92,136.24,45507.0,124.7969,124.9802,124.5952,124.8885,45507.0
2023-01-27 11:00:00,136.17,136.17,135.69,135.77,32323.0,124.8244,124.8244,124.3844,124.4577,32323.0
2023-01-27 11:10:00,135.73,135.77,135.37,135.77,15229.0,124.421,124.4577,124.091,124.4577,15229.0
2023-01-27 11:20:00,135.77,136.41,135.75,136.31,21298.0,124.4577,125.0444,124.4394,124.9527,21298.0
2023-01-27 11:30:00,136.38,136.69,136.26,136.55,11852.0,125.0169,125.301,124.9069,125.1727,11852.0
2023-01-27 11:40:00,136.54,136.8,136.34,136.41,48155.0,125.1635,125.4019,124.9802,125.0444,48155.0
2023-01-27 11:50:00,136.34,136.36,136.12,136.24,10034.0,124.9802,124.9985,124.7785,124.8885,10034.0
2023-01-27 12:00:00,136.18,136.18,135.8,135.88,23431.0,124.8335,124.8335,124.4852,124.5585,23431.0
2023-01-27 12:10:00,135.88,136.15,135.8,135.89,25631.0,124.5585,124.806,124.4852,124.5677,25631.0
2023-01-27 12:20:00,135.9,135.97,135.28,135.44,17942.0,124.5769,124.641,124.0085,124.1552,17942.0
2023-01-27 12:30:00,135.41,135.63,135.39,135.55,18851.0,124.1277,124.3294,124.1094,124.256,18851.0
2023-01-27 12:40:00,135.56,135.66,135.2,135.56,12793.0,124.2652,124.3569,123.9352,124.2652,12793.0
2023-01-27 12:50:00,135.56,135.73,135.5,135.7,17362.0,124.2652,124.421,124.2102,124.3935,17362.0
2023-01-27 13:00:00,135.69,135.73,135.39,135.56,13013.0,124.3844,124.421,124.1094,124.2652,13013.0
2023-01-27 13:10:00,135.46,135.58,135.18,135.38,22762.0,124.1735,124.2835,123.9169,124.1002,22762.0
2023-01-27 13:20:00,135.4,135.79,135.4,135.5,36197.0,124.1185,124.476,124.1185,124.2102,36197.0
2023-01-27 13:30:00,135.51,135.7,135.43,135.57,23336.0,124.2194,124.3935,124.146,124.2744,23336.0
2023-01-27 13:40:00,135.54,135.58,135.2,135.44,20648.0,124.2469,124.2835,123.9352,124.1552,20648.0
2023-01-27 13:50:00,135.43,135.43,135.18,135.27,21711.0,124.146,124.146,123.9169,123.9994,21711.0
2023-01-27 14:00:00,135.25,135.52,135.25,135.51,21079.0,123.981,124.2285,123.981,124.2194,21079.0
2023-01-27 14:10:00,135.5,135.52,135.35,135.45,30198.0,124.2102,124.2285,124.0727,124.1644,30198.0
2023-01-27 14:20:00,135.44,135.64,135.32,135.57,27027.0,124.1552,124.3385,124.0452,124.2744,27027.0
2023-01-27 14:30:00,135.53,135.56,135.06,135.13,40193.0,124.2377,124.2652,123.8069,123.871,40193.0
2023-01-27 14:40:00,135.1,135.25,135.0,135.18,52688.0,123.8435,123.981,123.7519,123.9169,52688.0
2023-01-27 14:50:00,135.16,135.19,134.98,135.14,32560.0,123.8985,123.926,123.7335,123.8802,32560.0
2023-01-27 15:00:00,135.15,135.4,135.12,135.33,35237.0,123.8894,124.1185,123.8619,124.0544,35237.0
2023-01-27 15:10:00,135.34,135.35,135.09,135.14,50915.0,124.0635,124.0727,123.8344,123.8802,50915.0
2023-01-27 15:20:00,135.15,135.16,134.98,135.04,54306.0,123.8894,123.8985,123.7335,123.7885,54306.0
2023-01-27 15:30:00,135.04,135.18,134.98,135.01,47981.0,123.7885,123.9169,123.7335,123.761,47981.0
2023-01-27 15:40:00,135.02,135.06,134.66,134.81,174316.0,123.7702,123.8069,123.4402,123.5777,174316.0
2023-01-27 15:50:00,134.83,134.89,134.44,134.63,268018.0,123.596,123.651,123.2385,123.4127,268018.0
2023-01-30 09:30:00,133.18,133.52,132.75,132.96,54705.0,122.0835,122.3952,121.6893,121.8818,54705.0
2023-01-30 09:40:00,132.98,133.0,132.21,132.85,43405.0,121.9002,121.9185,121.1943,121.781,43405.0
2023-01-30 09:50:00,132.8,132.91,132.06,132.06,58696.0,121.7352,121.836,121.0568,121.0568,58696.0
2023-01-30 10:00:00,132.0,133.15,131.94,132.75,64526.0,121.0018,122.056,120.9468,121.6893,64526.0
2023-01-30 10:10:00,132.83,132.95,132.5,132.7,40782.0,121.7627,121.8727,121.4602,121.6435,40782.0
2023-01-30 10:20:00,132.76,132.92,132.38,132.72,58646.0,121.6985,121.8452,121.3501,121.6618,58646.0
2023-01-30 10:30:00,132.76,132.83,132.2,132.45,39704.0,121.6985,121.7627,121.1851,121.4143,39704.0
2023-01-30 10:40:00,132.49,132.75,132.29,132.39,56094.0,121.451,121.6893,121.2676,121.3593,56094.0
2023-01-30 10:50:00,132.33,132.69,132.25,132.44,72061.0,121.3043,121.6343,121.231,121.4052,72061.0
2023-01-30 11:00:00,132.4,132.6,132.27,132.55,21537.0,121.3685,121.5518,121.2493,121.506,21537.0
2023-01-30 11:10:00,132.55,133.27,132.49,133.14,50600.0,121.506,122.166,121.451,122.0468,50600.0
2023-01-30 11:20:00,133.05,133.22,132.92,133.04,75103.0,121.9643,122.1202,121.8452,121.9552,75103.0
2023-01-30 11:30:00,132.93,132.93,132.38,132.43,50009.0,121.8543,121.8543,121.3501,121.396,50009.0
2023-01-30 11:40:00,132.42,132.43,132.1,132.21,70044.0,121.3868,121.396,121.0935,121.1943,70044.0
2023-01-30 11:50:00,132.18,132.42,132.01,132.39,15261.0,121.1668,121.3868,121.011,121.3593,15261.0
2023-01-30 12:00:00,132.29,132.73,132.29,132.67,19100.0,121.2676,121.671,121.2676,121.616,19100.0
2023-01-30 12:10:00,132.66,132.84,132.48,132.53,19751.0,121.6068,121.7718,121.4418,121.4877,19751.0
2023-01-30 12:20:00,132.53,132.58,132.28,132.52,31851.0,121.4877,121.5335,121.2585,121.4785,31851.0
2023-01-30 12:30:00,132.55,132.57,132.33,132.39,33643.0,121.506,121.5243,121.3043,121.3593,33643.0
2023-01-30 12:40:00,132.39,132.63,132.11,132.28,21981.0,121.3593,121.5793,121.1026,121.2585,21981.0
2023-01-30 12:50:00,132.27,132.3,132.1,132.19,26404.0,121.2493,121.2768,121.0935,121.176,26404.0
2023-01-30 13:00:00,132.09,132.25,131.77,132.12,44631.0,121.0843,121.231,120.791,121.1118,44631.0
2023-01-30 13:10:00,132.14,132.54,132.13,132.35,24423.0,121.1301,121.4968,121.121,121.3226,24423.0
2023-01-30 13:20:00,132.32,132.32,132.17,132.31,14716.0,121.2951,121.2951,121.1576,121.286,14716.0
2023-01-30 13:30:00,132.28,132.28,132.0,132.09,14628.0,121.2585,121.2585,121.0018,121.0843,14628.0
2023-01-30 13:40:00,132.06,132.22,132.0,132.03,24665.0,121.0568,121.2035,121.0018,121.0293,24665.0
2023-01-30 13:50:00,132.05,132.2,132.0,132.2,13288.0,121.0476,121.1851,121.0018,121.1851,13288.0
2023-01-30 14:00:00,132.21,132.35,132.12,132.13,19707.0,121.1943,121.3226,121.1118,121.121,19707.0
2023-01-30 14:10:00,132.14,132.31,132.0,132.21,23395.0,121.1301,121.286,121.0018,121.1943,23395.0
2023-01-30 14:20:00,132.18,132.43,132.04,132.11,40991.0,121.1668,121.396,121.0385,121.1026,40991.0
2023-01-30 14:30:00,132.03,132.17,131.82,132.12,15618.0,121.0293,121.1576,120.8368,121.1118,15618.0
2023-01-30 14:40:00,132.14,132.15,131.75,131.79,17442.0,121.1301,121.1393,120.7726,120.8093,17442.0
2023-01-30 14:50:00,131.76,131.93,131.75,131.81,26300.0,120.7818,120.9376,120.7726,120.8276,26300.0
2023-01-30 15:00:00,131.79,131.9,131.48,131.58,23163.0,120.8093,120.9101,120.5251,120.6168,23163.0
2023-01-30 15:10:00,131.55,131.71,131.42,131.71,26461.0,120.5893,120.736,120.4701,120.736,26461.0
2023-01-30 15:20:00,131.71,131.8,131.47,131.8,49743.0,120.736,120.8185,120.516,120.8185,49743.0
2023-01-30 15:30:00,131.81,132.34,131.81,132.3,53244.0,120.8276,121.3135,120.8276,121.2768,53244.0
2023-01-30 15:40:00,132.29,132.32,131.9,131.99,64651.0,121.2676,121.2951,120.9101,120.9926,64651.0
2023-01-30 15:50:00,131.94,132.24,131.68,132.1,244875.0,120.9468,121.2218,120.7085,121.0935,244875.0
2023-01-31 09:30:00,132.0,132.41,131.58,131.9,129211.0,121.0018,121.3776,120.6168,120.9101,129211.0
2023-01-31 09:40:00,131.9,132.29,131.55,132.29,46650.0,120.9101,121.2676,120.5893,121.2676,46650.0
2023-01-31 09:50:00,132.34,132.7,132.13,132.34,21205.0,121.3135,121.6435,121.121,121.3135,21205.0
2023-01-31 10:00:00,132.26,132.77,131.95,132.21,37349.0,121.2401,121.7077,120.956,121.1943,37349.0
2023-01-31 10:10:00,132.22,132.67,131.95,132.55,26329.0,121.2035,121.616,120.956,121.506,26329.0
2023-01-31 10:20:00,132.59,132.94,132.42,132.7,17864.0,121.5427,121.8635,121.3868,121.6435,17864.0
2023-01-31 10:30:00,132.74,133.37,132.74,133.05,19539.0,121.6802,122.2577,121.6802,121.9643,19539.0
2023-01-31 10:40:00,133.04,133.56,133.04,133.48,17653.0,121.9552,122.4318,121.9552,122.3585,17653.0
2023-01-31 10:50:00,133.54,133.64,133.36,133.53,20971.0,122.4135,122.5052,122.2485,122.4043,20971.0
2023-01-31 11:00:00,133.55,133.65,133.32,133.39,23126.0,122.4227,122.5143,122.2118,122.276,23126.0
2023-01-31 11:10:00,133.4,133.55,133.23,133.55,25182.0,122.2852,122.4227,122.1293,122.4227,25182.0
2023-01-31 11:20:00,133.58,133.73,133.24,133.3,40617.0,122.4502,122.5877,122.1385,122.1935,40617.0
2023-01-31 11:30:00,133.32,133.33,132.98,133.09,30444.0,122.2118,122.221,121.9002,122.001,30444.0
2023-01-31 11:40:00,133.08,133.29,132.87,132.87,36040.0,121.9918,122.1843,121.7993,121.7993,36040.0
2023-01-31 11:50:00,132.86,133.14,132.72,132.92,49403.0,121.7902,122.0468,121.6618,121.8452,49403.0
2023-01-31 12:00:00,132.92,132.92,132.71,132.72,8931.0,121.8452,121.8452,121.6527,121.6618,8931.0
2023-01-31 12:10:00,132.72,132.9,132.65,132.74,17619.0,121.6618,121.8268,121.5977,121.6802,17619.0
2023-01-31 12:20:00,132.7,132.86,132.6,132.79,15712.0,121.6435,121.7902,121.5518,121.726,15712.0
2023-01-31 12:30:00,132.82,133.02,132.8,132.87,44642.0,121.7535,121.9368,121.7352,121.7993,44642.0
2023-01-31 12:40:00,132.78,132.93,132.63,132.9,23542.0,121.7168,121.8543,121.5793,121.8268,23542.0
2023-01-31 12:50:00,132.92,132.96,132.79,132.85,33173.0,121.8452,121.8818,121.726,121.781,33173.0
2023-01-31 13:00:00,132.86,132.91,132.72,132.77,42937.0,121.7902,121.836,121.6618,121.7077,42937.0
2023-01-31 13:10:00,132.79,132.89,132.7,132.87,18441.0,121.726,121.8177,121.6435,121.7993,18441.0
2023-01-31 13:20:00,132.88,132.96,132.82,132.9,27050.0,121.8085,121.8818,121.7535,121.8268,27050.0
2023-01-31 13:30:00,132.91,132.97,132.74,132.79,23104.0,121.836,121.891,121.6802,121.726,23104.0
2023-01-31 13:40:00,132.77,132.77,132.48,132.56,13459.0,121.7077,121.7077,121.4418,121.5152,13459.0
2023-01-31 13:50:00,132.57,132.58,132.37,132.53,15866.0,121.5243,121.5335,121.341,121.4877,15866.0
2023-01-31 14:00:00,132.55,132.76,132.43,132.54,45318.0,121.506,121.6985,121.396,121.4968,45318.0
2023-01-31 14:10:00,132.56,132.89,132.48,132.48,199457.0,121.5152,121.8177,121.4418,121.4418,199457.0
2023-01-31 14:20:00,132.54,132.71,132.42,132.64,25041.0,121.4968,121.6527,121.3868,121.5885,25041.0
2023-01-31 14:30:00,132.65,132.74,132.08,132.18,322486.0,121.5977,121.6802,121.0751,121.1668,322486.0
2023-01-31 14:40:00,132.15,132.56,132.13,132.3,78347.0,121.1393,121.5152,121.121,121.2768,78347.0
2023-01-31 14:50:00,132.31,132.36,131.98,131.98,26537.0,121.286,121.3318,120.9835,120.9835,26537.0
2023-01-31 15:00:00,132.0,132.17,131.93,132.0,23992.0,121.0018,121.1576,120.9376,121.0018,23992.0
2023-01-31 15:10:00,132.01,132.03,131.74,131.85,45990.0,121.011,121.0293,120.7635,120.8643,45990.0
2023-01-31 15:20:00,131.86,131.93,131.57,131.59,50425.0,120.8735,120.9376,120.6076,120.626,50425.0
2023-01-31 15:30:00,131.6,132.1,131.6,132.02,65807.0,120.6351,121.0935,120.6351,121.0201,65807.0
2023-01-31 15:40:00,132.03,132.08,131.87,132.07,105760.0,121.0293,121.0751,120.8826,121.066,105760.0
2023-01-31 15:50:00,132.05,132.34,131.9,132.25,401561.0,121.0476,121.3135,120.9101,121.231,401561.0
2023-02-01 09:30:00,131.23,131.74,130.99,131.56,120688.0,120.296,120.7635,120.076,120.5985,120688.0
2023-02-01 09:40:00,131.6,131.72,131.19,131.29,53934.0,120.6351,120.7451,120.2593,120.351,53934.0
2023-02-01 09:50:00,131.28,131.43,131.1,131.38,51534.0,120.3418,120.4793,120.1768,120.4335,51534.0
2023-02-01 10:00:00,131.4,131.44,130.81,131.13,82614.0,120.4518,120.4885,119.911,120.2043,82614.0
2023-02-01 10:10:00,131.13,131.52,131.09,131.31,27831.0,120.2043,120.5618,120.1676,120.3693,27831.0
2023-02-01 10:20:00,131.3,131.38,130.83,131.05,28742.0,120.3601,120.4335,119.9293,120.131,28742.0
2023-02-01 10:30:00,131.05,131.05,130.6,130.63,129913.0,120.131,120.131,119.7185,119.746,129913.0
2023-02-01 10:40:00,130.61,130.61,129.81,129.97,49598.0,119.7276,119.7276,118.9943,119.1409,49598.0
2023-02-01 10:50:00,129.97,130.03,128.77,128.94,168831.0,119.1409,119.196,118.0409,118.1968,168831.0
2023-02-01 11:00:00,128.9,129.03,128.58,128.93,135085.0,118.1601,118.2793,117.8668,118.1876,135085.0
2023-02-01 11:10:00,128.91,129.12,128.8,128.94,73859.0,118.1693,118.3618,118.0684,118.1968,73859.0
2023-02-01 11:20:00,128.93,129.02,128.39,128.46,60317.0,118.1876,118.2701,117.6926,117.7568,60317.0
2023-02-01 11:30:00,128.47,128.81,128.25,128.25,25227.0,117.7659,118.0776,117.5643,117.5643,25227.0
2023-02-01 11:40:00,128.25,128.42,127.93,128.04,101439.0,117.5643,117.7201,117.2709,117.3718,101439.0
2023-02-01 11:50:00,128.04,128.04,127.07,127.07,57089.0,117.3718,117.3718,116.4826,116.4826,57089.0
2023-02-01 12:00:00,127.05,127.17,126.46,126.55,68069.0,116.4642,116.5742,115.9234,116.0059,68069.0
2023-02-01 12:10:00,126.55,126.57,125.81,125.89,93056.0,116.0059,116.0242,115.3276,115.4009,93056.0
2023-02-01 12:20:00,125.83,126.08,125.73,126.03,39099.0,115.3459,115.5751,115.2542,115.5292,39099.0
2023-02-01 12:30:00,126.05,126.19,125.78,125.88,95116.0,115.5476,115.6759,115.3001,115.3917,95116.0
2023-02-01 12:40:00,125.88,126.15,125.67,125.82,55067.0,115.3917,115.6392,115.1992,115.3367,55067.0
2023-02-01 12:50:00,125.78,125.83,125.44,125.51,41657.0,115.3001,115.3459,114.9884,115.0526,41657.0
2023-02-01 13:00:00,125.52,125.83,125.42,125.62,28779.0,115.0617,115.3459,114.9701,115.1534,28779.0
2023-02-01 13:10:00,125.54,125.71,125.4,125.55,51247.0,115.0801,115.2359,114.9517,115.0892,51247.0
2023-02-01 13:20:00,125.55,125.79,125.45,125.79,27811.0,115.0892,115.3092,114.9976,115.3092,27811.0
2023-02-01 13:30:00,125.81,126.14,125.66,125.75,30634.0,115.3276,115.6301,115.1901,115.2726,30634.0
2023-02-01 13:40:00,125.75,126.11,125.39,126.08,43193.0,115.2726,115.6026,114.9426,115.5751,43193.0
2023-02-01 13:50:00,126.08,126.32,125.98,125.98,55186.0,115.5751,115.7951,115.4834,115.4834,55186.0
2023-02-01 14:00:00,125.96,126.55,125.62,126.45,97353.0,115.4651,116.0059,115.1534,115.9142,97353.0
2023-02-01 14:10:00,126.48,126.63,125.73,125.79,42805.0,115.9417,116.0792,115.2542,115.3092,42805.0
2023-02-01 14:20:00,125.79,126.26,125.6,126.22,54562.0,115.3092,115.7401,115.1351,115.7034,54562.0
2023-02-01 14:30:00,126.26,127.12,125.7,127.01,83231.0,115.7401,116.5284,115.2267,116.4276,83231.0
2023-02-01 14:40:00,127.08,127.28,126.61,127.14,133583.0,116.4917,116.6751,116.0609,116.5467,133583.0
2023-02-01 14:50:00,127.14,127.65,127.13,127.2,91499.0,116.5467,117.0143,116.5376,116.6017,91499.0
2023-02-01 15:00:00,127.23,127.58,127.12,127.52,95820.0,116.6292,116.9501,116.5284,116.8951,95820.0
2023-02-01 15:10:00,127.49,127.84,127.35,127.84,108389.0,116.8676,117.1884,116.7392,117.1884,108389.0
2023-02-01 15:20:00,127.85,127.87,127.38,127.73,49214.0,117.1976,117.2159,116.7667,117.0876,49214.0
2023-02-01 15:30:00,127.72,128.6,127.66,128.48,72174.0,117.0784,117.8851,117.0234,117.7751,72174.0
2023-02-01 15:40:00,128.51,128.8,127.87,127.91,101147.0,117.8026,118.0684,117.2159,117.2526,101147.0
2023-02-01 15:50:00,127.87,127.87,127.09,127.35,306153.0,117.2159,117.2159,116.5009,116.7392,306153.0
2023-02-02 09:30:00,126.8,127.11,126.26,126.6,162698.0,116.2351,116.5192,115.7401,116.0517,162698.0
2023-02-02 09:40:00,126.57,126.61,125.57,125.84,127559.0,116.0242,116.0609,115.1076,115.3551,127559.0
2023-02-02 09:50:00,125.79,125.8,124.72,125.16,147505.0,115.3092,115.3184,114.3284,114.7317,147505.0
2023-02-02 10:00:00,125.15,125.64,124.78,125.64,57923.0,114.7226,115.1717,114.3834,115.1717,57923.0
2023-02-02 10:10:00,125.7,125.87,125.25,125.84,62406.0,115.2267,115.3826,114.8142,115.3551,62406.0
2023-02-02 10:20:00,125.86,125.98,125.35,125.58,59520.0,115.3734,115.4834,114.9059,115.1167,59520.0
2023-02-02 10:30:00,125.58,126.32,125.32,126.01,57870.0,115.1167,115.7951,114.8784,115.5109,57870.0
2023-02-02 10:40:00,126.0,126.11,125.74,125.98,53110.0,115.5017,115.6026,115.2634,115.4834,53110.0
2023-02-02 10:50:00,125.98,126.62,125.95,126.57,40765.0,115.4834,116.0701,115.4559,116.0242,40765.0
2023-02-02 11:00:00,126.53,126.61,126.1,126.23,31420.0,115.9876,116.0609,115.5934,115.7126,31420.0
2023-02-02 11:10:00,126.28,126.32,125.82,125.88,44790.0,115.7584,115.7951,115.3367,115.3917,44790.0
2023-02-02 11:20:00,125.8,126.07,125.7,125.83,32780.0,115.3184,115.5659,115.2267,115.3459,32780.0
2023-02-02 11:30:00,125.78,125.94,125.62,125.94,55504.0,115.3001,115.4467,115.1534,115.4467,55504.0
2023-02-02 11:40:00,125.94,126.39,125.86,126.19,43441.0,115.4467,115.8592,115.3734,115.6759,43441.0
2023-02-02 11:50:00,126.22,126.27,125.59,125.73,33089.0,115.7034,115.7492,115.1259,115.2542,33089.0
2023-02-02 12:00:00,125.7,125.73,125.47,125.56,58115.0,115.2267,115.2542,115.0159,115.0984,58115.0
2023-02-02 12:10:00,125.64,126.17,125.63,126.1,72356.0,115.1717,115.6576,115.1626,115.5934,72356.0
2023-02-02 12:20:00,126.13,126.47,125.98,126.32,22964.0,115.6209,115.9326,115.4834,115.7951,22964.0
2023-02-02 12:30:00,126.33,126.57,126.17,126.17,56237.0,115.8042,116.0242,115.6576,115.6576,56237.0
2023-02-02 12:40:00,126.12,126.12,125.34,125.44,54488.0,115.6117,115.6117,114.8967,114.9884,54488.0
2023-02-02 12:50:00,125.46,125.83,125.2,125.83,55068.0,115.0067,115.3459,114.7684,115.3459,55068.0
2023-02-02 13:00:00,125.85,125.94,125.67,125.73,26980.0,115.3642,115.4467,115.1992,115.2542,26980.0
2023-02-02 13:10:00,125.72,125.91,125.49,125.7,23647.0,115.2451,115.4192,115.0342,115.2267,23647.0
2023-02-02 13:20:00,125.71,125.93,125.5,125.5,35012.0,115.2359,115.4376,115.0434,115.0434,35012.0
2023-02-02 13:30:00,125.54,125.66,125.38,125.51,38645.0,115.0801,115.1901,114.9334,115.0526,38645.0
2023-02-02 13:40:00,125.52,125.56,125.2,125.25,28410.0,115.0617,115.0984,114.7684,114.8142,28410.0
2023-02-02 13:50:00,125.29,125.34,125.09,125.21,26274.0,114.8509,114.8967,114.6675,114.7776,26274.0
2023-02-02 14:00:00,125.15,125.19,124.64,124.64,29602.0,114.7226,114.7592,114.255,114.255,29602.0
2023-02-02 14:10:00,124.56,124.57,123.85,123.99,71456.0,114.1817,114.1909,113.5309,113.6592,71456.0
2023-02-02 14:20:00,123.99,124.0,123.09,123.18,106377.0,113.6592,113.6684,112.8342,112.9167,106377.0
2023-02-02 14:30:00,123.16,123.73,123.16,123.59,42658.0,112.8984,113.4209,112.8984,113.2925,42658.0
2023-02-02 14:40:00,123.62,123.87,123.55,123.84,26358.0,113.32,113.5492,113.2559,113.5217,26358.0
2023-02-02 14:50:00,123.81,123.92,123.55,123.6,28549.0,113.4942,113.595,113.2559,113.3017,28549.0
2023-02-02 15:00:00,123.59,123.93,123.57,123.69,89026.0,113.2925,113.6042,113.2742,113.3842,89026.0
2023-02-02 15:10:00,123.69,123.73,123.38,123.62,39937.0,113.3842,113.4209,113.1,113.32,39937.0
2023-02-02 15:20:00,123.59,123.59,123.21,123.37,43103.0,113.2925,113.2925,112.9442,113.0909,43103.0
2023-02-02 15:30:00,123.4,123.93,123.4,123.85,80308.0,113.1184,113.6042,113.1184,113.5309,80308.0
2023-02-02 15:40:00,123.87,124.13,123.66,124.11,152761.0,113.5492,113.7875,113.3567,113.7692,152761.0
2023-02-02 15:50:00,124.18,124.83,124.17,124.76,235678.0,113.8334,114.4292,113.8242,114.365,235678.0
2023-02-03 09:30:00,125.0,126.0,125.0,125.85,136167.0,114.585,115.5017,114.585,115.3642,136167.0
2023-02-03 09:40:00,125.82,126.19,125.75,125.75,123169.0,115.3367,115.6759,115.2726,115.2726,123169.0
2023-02-03 09:50:00,125.73,126.56,125.44,126.2,147521.0,115.2542,116.0151,114.9884,115.6851,147521.0
2023-02-03 10:00:00,126.06,126.64,125.96,126.2,63422.0,115.5567,116.0884,115.4651,115.6851,63422.0
2023-02-03 10:10:00,126.2,126.76,126.2,126.55,47052.0,115.6851,116.1984,115.6851,116.0059,47052.0
2023-02-03 10:20:00,126.55,127.5,126.51,127.23,87322.0,116.0059,116.8767,115.9692,116.6292,87322.0
2023-02-03 10:30:00,127.24,127.82,127.18,127.38,67718.0,116.6384,117.1701,116.5834,116.7667,67718.0
2023-02-03 10:40:00,127.39,127.5,126.67,126.8,110038.0,116.7759,116.8767,116.1159,116.2351,110038.0
2023-02-03 10:50:00,126.79,127.38,126.73,127.04,43519.0,116.2259,116.7667,116.1709,116.4551,43519.0
2023-02-03 11:00:00,126.99,127.09,126.38,126.62,26856.0,116.4092,116.5009,115.8501,116.0701,26856.0
2023-02-03 11:10:00,126.56,127.02,126.55,126.79,173581.0,116.0151,116.4367,116.0059,116.2259,173581.0
2023-02-03 11:20:00,126.82,126.97,126.46,126.6,39525.0,116.2534,116.3909,115.9234,116.0517,39525.0
2023-02-03 11:30:00,126.54,126.54,125.81,125.91,47694.0,115.9967,115.9967,115.3276,115.4192,47694.0
2023-02-03 11:40:00,125.76,126.16,125.73,125.92,26253.0,115.2817,115.6484,115.2542,115.4284,26253.0
2023-02-03 11:50:00,125.86,126.2,125.7,125.72,39154.0,115.3734,115.6851,115.2267,115.2451,39154.0
2023-02-03 12:00:00,125.71,125.71,125.33,125.4,33482.0,115.2359,115.2359,114.8876,114.9517,33482.0
2023-02-03 12:10:00,125.41,125.61,125.05,125.57,67024.0,114.9609,115.1442,114.6309,115.1076,67024.0
2023-02-03 12:20:00,125.57,126.05,125.54,126.03,23169.0,115.1076,115.5476,115.0801,115.5292,23169.0
2023-02-03 12:30:00,125.99,126.65,125.99,126.57,39910.0,115.4926,116.0976,115.4926,116.0242,39910.0
2023-02-03 12:40:00,126.49,126.6,126.27,126.31,22607.0,115.9509,116.0517,115.7492,115.7859,22607.0
2023-02-03 12:50:00,126.29,126.3,125.74,125.88,17756.0,115.7676,115.7767,115.2634,115.3917,17756.0
2023-02-03 13:00:00,125.88,126.1,125.57,125.58,67466.0,115.3917,115.5934,115.1076,115.1167,67466.0
2023-02-03 13:10:00,125.6,125.82,125.32,125.73,79957.0,115.1351,115.3367,114.8784,115.2542,79957.0
2023-02-03 13:20:00,125.73,125.97,125.69,125.82,74607.0,115.2542,115.4742,115.2176,115.3367,74607.0
2023-02-03 13:30:00,125.8,126.07,125.61,126.05,80491.0,115.3184,115.5659,115.1442,115.5476,80491.0
2023-02-03 13:40:00,126.07,126.11,125.81,125.92,88594.0,115.5659,115.6026,115.3276,115.4284,88594.0
2023-02-03 13:50:00,125.93,126.04,125.76,125.8,36276.0,115.4376,115.5384,115.2817,115.3184,36276.0
2023-02-03 14:00:00,125.81,125.93,125.6,125.63,23755.0,115.3276,115.4376,115.1351,115.1626,23755.0
2023-02-03 14:10:00,125.69,125.87,125.45,125.85,80731.0,115.2176,115.3826,114.9976,115.3642,80731.0
2023-02-03 14:20:00,125.85,126.01,125.68,125.97,32368.0,115.3642,115.5109,115.2084,115.4742,32368.0
2023-02-03 14:30:00,125.95,126.04,125.76,125.92,37706.0,115.4559,115.5384,115.2817,115.4284,37706.0
2023-02-03 14:40:00,125.92,125.96,125.6,125.72,25986.0,115.4284,115.4651,115.1351,115.2451,25986.0
2023-02-03 14:50:00,125.69,125.71,125.52,125.52,17069.0,115.2176,115.2359,115.0617,115.0617,17069.0
2023-02-03 15:00:00,125.51,125.52,125.22,125.39,26195.0,115.0526,115.0617,114.7867,114.9426,26195.0
2023-02-03 15:10:00,125.33,125.5,125.15,125.39,24324.0,114.8876,115.0434,114.7226,114.9426,24324.0
2023-02-03 15:20:00,125.4,125.45,125.16,125.17,36227.0,114.9517,114.9976,114.7317,114.7409,36227.0
2023-02-03 15:30:00,125.14,125.27,124.98,125.07,67089.0,114.7134,114.8326,114.5667,114.6492,67089.0
2023-02-03 15:40:00,125.05,125.15,124.71,124.71,148077.0,114.6309,114.7226,114.3192,114.3192,148077.0
2023-02-03 15:50:00,124.69,124.7,124.37,124.62,230979.0,114.3009,114.31,114.0075,114.2367,230979.0
2023-02-06 09:30:00,124.83,125.27,124.08,124.35,70337.0,114.4292,114.8326,113.7417,113.9892,70337.0
2023-02-06 09:40:00,124.38,124.42,123.6,123.95,35505.0,114.0167,114.0534,113.3017,113.6225,35505.0
2023-02-06 09:50:00,123.98,124.32,123.6,124.14,28527.0,113.65,113.9617,113.3017,113.7967,28527.0
2023-02-06 10:00:00,124.18,124.35,123.6,124.01,38254.0,113.8334,113.9892,113.3017,113.6775,38254.0
2023-02-06 10:10:00,123.96,123.96,122.88,122.95,32036.0,113.6317,113.6317,112.6417,112.7059,32036.0
2023-02-06 10:20:00,122.96,123.19,122.93,123.0,19305.0,112.715,112.9259,112.6875,112.7517,19305.0
2023-02-06 10:30:00,122.96,122.98,122.22,122.22,31641.0,112.715,112.7334,112.0367,112.0367,31641.0
2023-02-06 10:40:00,122.18,122.69,122.13,122.59,19569.0,112.0,112.4675,111.9542,112.3758,19569.0
2023-02-06 10:50:00,122.59,122.91,122.53,122.76,21521.0,112.3758,112.6692,112.3208,112.5317,21521.0
2023-02-06 11:00:00,122.71,123.35,122.63,123.08,32356.0,112.4858,113.0725,112.4125,112.825,32356.0
2023-02-06 11:10:00,123.16,123.6,123.12,123.53,27570.0,112.8984,113.3017,112.8617,113.2375,27570.0
2023-02-06 11:20:00,123.55,123.86,123.55,123.86,14595.0,113.2559,113.54,113.2559,113.54,14595.0
2023-02-06 11:30:00,123.84,124.16,123.76,123.76,28613.0,113.5217,113.815,113.4484,113.4484,28613.0
2023-02-06 11:40:00,123.73,123.96,123.6,123.83,31032.0,113.4209,113.6317,113.3017,113.5125,31032.0
2023-02-06 11:50:00,123.85,123.96,123.7,123.71,28558.0,113.5309,113.6317,113.3934,113.4025,28558.0
2023-02-06 12:00:00,123.71,124.02,123.56,124.01,41039.0,113.4025,113.6867,113.265,113.6775,41039.0
2023-02-06 12:10:00,124.01,124.25,124.0,124.15,49371.0,113.6775,113.8975,113.6684,113.8059,49371.0
2023-02-06 12:20:00,124.16,124.31,123.68,123.7,31948.0,113.815,113.9525,113.375,113.3934,31948.0
2023-02-06 12:30:00,123.67,123.93,123.49,123.91,61432.0,113.3659,113.6042,113.2009,113.5859,61432.0
2023-02-06 12:40:00,123.88,123.97,123.41,123.41,19377.0,113.5584,113.6409,113.1275,113.1275,19377.0
2023-02-06 12:50:00,123.41,123.41,122.98,123.2,27070.0,113.1275,113.1275,112.7334,112.935,27070.0
2023-02-06 13:00:00,123.21,123.47,123.1,123.46,26057.0,112.9442,113.1825,112.8434,113.1734,26057.0
2023-02-06 13:10:00,123.48,123.53,123.22,123.46,37202.0,113.1917,113.2375,112.9534,113.1734,37202.0
2023-02-06 13:20:00,123.45,123.67,123.38,123.5,20886.0,113.1642,113.3659,113.1,113.21,20886.0
2023-02-06 13:30:00,123.46,123.53,123.3,123.43,10479.0,113.1734,113.2375,113.0267,113.1459,10479.0
2023-02-06 13:40:00,123.47,123.5,123.21,123.22,20369.0,113.1825,113.21,112.9442,112.9534,20369.0
2023-02-06 13:50:00,123.17,123.42,123.13,123.38,16795.0,112.9075,113.1367,112.8709,113.1,16795.0
2023-02-06 14:00:00,123.4,123.45,123.09,123.16,13111.0,113.1184,113.1642,112.8342,112.8984,13111.0
2023-02-06 14:10:00,123.16,123.26,123.02,123.24,17094.0,112.8984,112.99,112.77,112.9717,17094.0
2023-02-06 14:20:00,123.22,123.31,123.11,123.15,16409.0,112.9534,113.0359,112.8525,112.8892,16409.0
2023-02-06 14:30:00,123.18,123.23,123.06,123.08,16684.0,112.9167,112.9625,112.8067,112.825,16684.0
2023-02-06 14:40:00,123.09,123.24,122.97,123.24,25984.0,112.8342,112.9717,112.7242,112.9717,25984.0
2023-02-06 14:50:00,123.21,123.36,123.1,123.36,15089.0,112.9442,113.0817,112.8434,113.0817,15089.0
2023-02-06 15:00:00,123.38,123.39,123.02,123.19,33605.0,113.1,113.1092,112.77,112.9259,33605.0
2023-02-06 15:10:00,123.17,123.36,122.98,123.31,35131.0,112.9075,113.0817,112.7334,113.0359,35131.0
2023-02-06 15:20:00,123.32,123.45,122.96,123.1,26489.0,113.045,113.1642,112.715,112.8434,26489.0
2023-02-06 15:30:00,123.1,123.57,122.98,123.48,52906.0,112.8434,113.2742,112.7334,113.1917,52906.0
2023-02-06 15:40:00,123.47,123.6,123.25,123.45,99046.0,113.1825,113.3017,112.9809,113.1642,99046.0
2023-02-06 15:50:00,123.46,123.85,123.42,123.82,191043.0,113.1734,113.5309,113.1367,113.5034,191043.0
2023-02-07 09:30:00,124.51,124.92,123.78,123.84,68713.0,114.1359,114.5117,113.4667,113.5217,68713.0
2023-02-07 09:40:00,123.83,123.95,123.19,123.68,24233.0,113.5125,113.6225,112.9259,113.375,24233.0
2023-02-07 09:50:00,123.55,124.52,123.55,124.19,24099.0,113.2559,114.145,113.2559,113.8425,24099.0
2023-02-07 10:00:00,124.2,124.45,124.11,124.29,11626.0,113.8517,114.0809,113.7692,113.9342,11626.0
2023-02-07 10:10:00,124.25,124.32,123.98,124.21,32169.0,113.8975,113.9617,113.65,113.8609,32169.0
2023-02-07 10:20:00,124.2,124.47,123.82,123.91,25088.0,113.8517,114.0992,113.5034,113.5859,25088.0
2023-02-07 10:30:00,123.85,123.9,123.56,123.9,14791.0,113.5309,113.5767,113.265,113.5767,14791.0
2023-02-07 10:40:00,123.89,124.21,123.8,124.19,23822.0,113.5675,113.8609,113.485,113.8425,23822.0
2023-02-07 10:50:00,124.14,124.26,124.0,124.08,14469.0,113.7967,113.9067,113.6684,113.7417,14469.0
2023-02-07 11:00:00,124.08,124.86,124.06,124.68,23380.0,113.7417,114.4567,113.7234,114.2917,23380.0
2023-02-07 11:10:00,124.55,124.8,124.54,124.59,14380.0,114.1725,114.4017,114.1634,114.2092,14380.0
2023-02-07 11:20:00,124.58,124.85,124.58,124.85,12451.0,114.2,114.4475,114.2,114.4475,12451.0
2023-02-07 11:30:00,124.79,124.95,124.74,124.88,18801.0,114.3925,114.5392,114.3467,114.475,18801.0
2023-02-07 11:40:00,124.88,125.12,124.8,125.09,13564.0,114.475,114.695,114.4017,114.6675,13564.0
2023-02-07 11:50:00,125.07,125.42,125.06,125.42,17659.0,114.6492,114.9701,114.64,114.9701,17659.0
2023-02-07 12:00:00,125.41,125.66,125.41,125.53,26326.0,114.9609,115.1901,114.9609,115.0709,26326.0
2023-02-07 12:10:00,125.55,125.93,125.48,125.89,24012.0,115.0892,115.4376,115.0251,115.4009,24012.0
2023-02-07 12:20:00,125.9,125.95,125.43,125.43,13535.0,115.4101,115.4559,114.9792,114.9792,13535.0
2023-02-07 12:30:00,125.45,125.54,125.14,125.35,21655.0,114.9976,115.0801,114.7134,114.9059,21655.0
2023-02-07 12:40:00,125.37,126.48,125.37,126.4,42622.0,114.9242,115.9417,114.9242,115.8684,42622.0
2023-02-07 12:50:00,126.41,126.97,126.27,126.9,35061.0,115.8776,116.3909,115.7492,116.3267,35061.0
2023-02-07 13:00:00,126.92,127.02,126.41,126.64,12921.0,116.3451,116.4367,115.8776,116.0884,12921.0
2023-02-07 13:10:00,126.64,126.84,126.02,126.2,14672.0,116.0884,116.2717,115.5201,115.6851,14672.0
2023-02-07 13:20:00,126.11,126.19,125.27,125.27,12454.0,115.6026,115.6759,114.8326,114.8326,12454.0
2023-02-07 13:30:00,125.16,125.27,124.86,125.18,9737.0,114.7317,114.8326,114.4567,114.7501,9737.0
2023-02-07 13:40:00,125.27,125.36,124.67,124.78,12801.0,114.8326,114.9151,114.2825,114.3834,12801.0
2023-02-07 13:50:00,124.81,124.99,124.74,124.96,26637.0,114.4109,114.5759,114.3467,114.5484,26637.0
2023-02-07 14:00:00,124.97,125.77,124.96,125.68,40955.0,114.5575,115.2909,114.5484,115.2084,40955.0
2023-02-07 14:10:00,125.72,125.96,125.62,125.73,36257.0,115.2451,115.4651,115.1534,115.2542,36257.0
2023-02-07 14:20:00,125.7,126.2,125.47,126.19,93640.0,115.2267,115.6851,115.0159,115.6759,93640.0
2023-02-07 14:30:00,126.19,126.48,126.14,126.36,11432.0,115.6759,115.9417,115.6301,115.8317,11432.0
2023-02-07 14:40:00,126.32,126.75,126.26,126.67,77404.0,115.7951,116.1892,115.7401,116.1159,77404.0
2023-02-07 14:50:00,126.6,127.08,126.57,127.06,71269.0,116.0517,116.4917,116.0242,116.4734,71269.0
2023-02-07 15:00:00,127.06,127.26,126.75,126.83,26859.0,116.4734,116.6567,116.1892,116.2626,26859.0
2023-02-07 15:10:00,126.86,126.97,126.66,126.93,31999.0,116.2901,116.3909,116.1067,116.3542,31999.0
2023-02-07 15:20:00,126.89,127.4,126.8,127.37,28957.0,116.3176,116.7851,116.2351,116.7576,28957.0
2023-02-07 15:30:00,127.4,127.52,127.19,127.48,35650.0,116.7851,116.8951,116.5926,116.8584,35650.0
2023-02-07 15:40:00,127.48,127.9,127.41,127.83,65700.0,116.8584,117.2434,116.7942,117.1793,65700.0
2023-02-07 15:50:00,127.86,127.97,127.66,127.77,145538.0,117.2068,117.3076,117.0234,117.1243,145538.0
2023-02-08 09:30:00,127.79,129.24,127.56,129.24,67740.0,117.1426,118.4718,116.9317,118.4718,67740.0
2023-02-08 09:40:00,129.25,129.55,128.97,129.3,120515.0,118.4809,118.7559,118.2243,118.5268,120515.0
2023-02-08 09:50:00,129.25,129.47,128.45,129.19,138950.0,118.4809,118.6826,117.7476,118.4259,138950.0
2023-02-08 10:00:00,129.23,129.34,128.76,129.03,34911.0,118.4626,118.5634,118.0318,118.2793,34911.0
2023-02-08 10:10:00,129.02,129.13,128.77,129.11,49009.0,118.2701,118.3709,118.0409,118.3526,49009.0
2023-02-08 10:20:00,129.06,129.14,128.93,129.03,34324.0,118.3068,118.3801,118.1876,118.2793,34324.0
2023-02-08 10:30:00,129.01,129.24,128.58,129.03,140600.0,118.2609,118.4718,117.8668,118.2793,140600.0
2023-02-08 10:40:00,129.08,129.08,127.97,128.13,38938.0,118.3251,118.3251,117.3076,117.4543,38938.0
2023-02-08 10:50:00,128.07,128.73,128.0,128.69,55014.0,117.3993,118.0043,117.3351,117.9676,55014.0
2023-02-08 11:00:00,128.69,128.88,128.55,128.83,51621.0,117.9676,118.1418,117.8393,118.0959,51621.0
2023-02-08 11:10:00,128.83,128.95,128.55,128.94,117212.0,118.0959,118.2059,117.8393,118.1968,117212.0
2023-02-08 11:20:00,128.97,129.01,128.09,128.16,55938.0,118.2243,118.2609,117.4176,117.4818,55938.0
2023-02-08 11:30:00,128.15,128.41,127.97,128.16,51695.0,117.4726,117.7109,117.3076,117.4818,51695.0
2023-02-08 11:40:00,128.19,128.5,127.97,128.48,113130.0,117.5093,117.7934,117.3076,117.7751,113130.0
2023-02-08 11:50:00,128.43,128.68,128.28,128.63,23718.0,117.7293,117.9584,117.5918,117.9126,23718.0
2023-02-08 12:00:00,128.68,128.68,128.17,128.56,31572.0,117.9584,117.9584,117.4909,117.8484,31572.0
2023-02-08 12:10:00,128.56,128.81,128.52,128.69,26522.0,117.8484,118.0776,117.8118,117.9676,26522.0
2023-02-08 12:20:00,128.64,128.84,128.49,128.54,40059.0,117.9218,118.1051,117.7843,117.8301,40059.0
2023-02-08 12:30:00,128.53,128.65,128.39,128.42,19294.0,117.8209,117.9309,117.6926,117.7201,19294.0
2023-02-08 12:40:00,128.36,128.39,128.01,128.34,43601.0,117.6651,117.6926,117.3443,117.6468,43601.0
2023-02-08 12:50:00,128.34,128.71,128.31,128.71,27319.0,117.6468,117.9859,117.6193,117.9859,27319.0
2023-02-08 13:00:00,128.74,129.02,128.68,129.0,11663.0,118.0134,118.2701,117.9584,118.2518,11663.0
2023-02-08 13:10:00,129.0,129.36,128.98,129.19,44116.0,118.2518,118.5818,118.2334,118.4259,44116.0
2023-02-08 13:20:00,129.19,129.42,129.18,129.22,33551.0,118.4259,118.6368,118.4168,118.4534,33551.0
2023-02-08 13:30:00,129.23,129.23,128.78,128.85,57825.0,118.4626,118.4626,118.0501,118.1143,57825.0
2023-02-08 13:40:00,128.78,129.05,128.62,128.62,20789.0,118.0501,118.2976,117.9034,117.9034,20789.0
2023-02-08 13:50:00,128.6,128.79,128.48,128.6,22903.0,117.8851,118.0593,117.7751,117.8851,22903.0
2023-02-08 14:00:00,128.63,128.78,128.51,128.53,43753.0,117.9126,118.0501,117.8026,117.8209,43753.0
2023-02-08 14:10:00,128.51,129.11,128.5,128.84,22201.0,117.8026,118.3526,117.7934,118.1051,22201.0
2023-02-08 14:20:00,128.83,128.85,128.67,128.76,22282.0,118.0959,118.1143,117.9493,118.0318,22282.0
2023-02-08 14:30:00,128.83,128.97,128.75,128.85,32407.0,118.0959,118.2243,118.0226,118.1143,32407.0
2023-02-08 14:40:00,128.87,128.91,128.63,128.64,34582.0,118.1326,118.1693,117.9126,117.9218,34582.0
2023-02-08 14:50:00,128.64,129.01,128.58,128.98,65045.0,117.9218,118.2609,117.8668,118.2334,65045.0
2023-02-08 15:00:00,128.97,129.04,128.67,128.93,83114.0,118.2243,118.2884,117.9493,118.1876,83114.0
2023-02-08 15:10:00,128.93,128.99,128.38,128.66,75561.0,118.1876,118.2426,117.6834,117.9401,75561.0
2023-02-08 15:20:00,128.67,128.93,128.61,128.87,168128.0,117.9493,118.1876,117.8943,118.1326,168128.0
2023-02-08 15:30:00,128.88,129.31,128.77,129.31,119505.0,118.1418,118.5359,118.0409,118.5359,119505.0
2023-02-08 15:40:00,129.32,129.32,128.87,129.0,54718.0,118.5451,118.5451,118.1326,118.2518,54718.0
2023-02-08 15:50:00,129.0,129.17,128.61,128.63,321645.0,118.2518,118.4076,117.8943,117.9126,321645.0
2023-02-09 09:30:00,128.69,129.01,127.93,128.11,41256.0,117.9676,118.2609,117.2709,117.4359,41256.0
2023-02-09 09:40:00,128.22,128.54,128.06,128.48,23676.0,117.5368,117.8301,117.3901,117.7751,23676.0
2023-02-09 09:50:00,128.54,128.57,127.54,127.71,35893.0,117.8301,117.8576,116.9134,117.0693,35893.0
2023-02-09 10:00:00,127.67,128.22,127.66,128.05,56124.0,117.0326,117.5368,117.0234,117.3809,56124.0
2023-02-09 10:10:00,128.01,128.09,127.75,127.83,74204.0,117.3443,117.4176,117.1059,117.1793,74204.0
2023-02-09 10:20:00,127.83,128.09,127.57,127.93,91387.0,117.1793,117.4176,116.9409,117.2709,91387.0
2023-02-09 10:30:00,127.99,128.19,127.82,127.92,21831.0,117.3259,117.5093,117.1701,117.2618,21831.0
2023-02-09 10:40:00,127.85,127.86,127.21,127.23,38402.0,117.1976,117.2068,116.6109,116.6292,38402.0
2023-02-09 10:50:00,127.29,127.45,126.99,127.12,46251.0,116.6842,116.8309,116.4092,116.5284,46251.0
2023-02-09 11:00:00,127.15,127.46,126.83,127.21,46545.0,116.5559,116.8401,116.2626,116.6109,46545.0
2023-02-09 11:10:00,127.16,127.44,127.05,127.42,11850.0,116.5651,116.8217,116.4642,116.8034,11850.0
2023-02-09 11:20:00,127.46,127.87,127.39,127.78,25083.0,116.8401,117.2159,116.7759,117.1334,25083.0
2023-02-09 11:30:00,127.74,127.88,127.56,127.78,17011.0,117.0968,117.2251,116.9317,117.1334,17011.0
2023-02-09 11:40:00,127.77,128.03,127.75,128.0,21057.0,117.1243,117.3626,117.1059,117.3351,21057.0
2023-02-09 11:50:00,127.97,127.97,127.68,127.69,14164.0,117.3076,117.3076,117.0418,117.0509,14164.0
2023-02-09 12:00:00,127.69,128.07,127.64,128.0,11628.0,117.0509,117.3993,117.0051,117.3351,11628.0
2023-02-09 12:10:00,128.04,128.22,127.92,128.1,12226.0,117.3718,117.5368,117.2618,117.4268,12226.0
2023-02-09 12:20:00,128.05,128.26,128.0,128.0,9321.0,117.3809,117.5734,117.3351,117.3351,9321.0
2023-02-09 12:30:00,127.98,128.06,127.53,127.56,19217.0,117.3168,117.3901,116.9042,116.9317,19217.0
2023-02-09 12:40:00,127.53,127.71,127.0,127.08,20443.0,116.9042,117.0693,116.4184,116.4917,20443.0
2023-02-09 12:50:00,127.08,127.35,127.07,127.19,16512.0,116.4917,116.7392,116.4826,116.5926,16512.0
2023-02-09 13:00:00,127.15,127.3,127.1,127.23,21750.0,116.5559,116.6934,116.5101,116.6292,21750.0
2023-02-09 13:10:00,127.21,127.21,126.97,127.19,15805.0,116.6109,116.6109,116.3909,116.5926,15805.0
2023-02-09 13:20:00,127.27,127.3,127.04,127.16,19240.0,116.6659,116.6934,116.4551,116.5651,19240.0
2023-02-09 13:30:00,127.16,127.43,127.14,127.25,14848.0,116.5651,116.8126,116.5467,116.6476,14848.0
2023-02-09 13:40:00,127.28,127.45,127.21,127.37,18945.0,116.6751,116.8309,116.6109,116.7576,18945.0
2023-02-09 13:50:00,127.32,127.57,127.32,127.48,16118.0,116.7117,116.9409,116.7117,116.8584,16118.0
2023-02-09 14:00:00,127.47,127.6,127.4,127.53,12166.0,116.8492,116.9684,116.7851,116.9042,12166.0
2023-02-09 14:10:00,127.53,127.56,126.95,126.96,18661.0,116.9042,116.9317,116.3726,116.3817,18661.0
2023-02-09 14:20:00,126.96,127.11,126.83,126.99,27076.0,116.3817,116.5192,116.2626,116.4092,27076.0
2023-02-09 14:30:00,127.01,127.13,126.88,127.11,43614.0,116.4276,116.5376,116.3084,116.5192,43614.0
2023-02-09 14:40:00,127.11,127.24,127.0,127.19,26156.0,116.5192,116.6384,116.4184,116.5926,26156.0
2023-02-09 14:50:00,127.2,127.48,127.15,127.35,52188.0,116.6017,116.8584,116.5559,116.7392,52188.0
2023-02-09 15:00:00,127.36,127.49,127.06,127.22,36480.0,116.7484,116.8676,116.4734,116.6201,36480.0
2023-02-09 15:10:00,127.22,127.22,126.87,127.06,35946.0,116.6201,116.6201,116.2992,116.4734,35946.0
2023-02-09 15:20:00,127.06,127.15,126.98,127.11,31094.0,116.4734,116.5559,116.4001,116.5192,31094.0
2023-02-09 15:30:00,127.08,127.09,126.78,126.94,68575.0,116.4917,116.5009,116.2167,116.3634,68575.0
2023-02-09 15:40:00,126.94,127.17,126.84,127.04,73725.0,116.3634,116.5742,116.2717,116.4551,73725.0
2023-02-09 15:50:00,127.06,127.35,126.9,127.16,223263.0,116.4734,116.7392,116.3267,116.5651,223263.0
2023-02-10 09:30:00,130.0,130.75,129.02,130.69,112443.0,119.1684,119.856,118.2701,119.801,112443.0
2023-02-10 09:40:00,130.7,131.21,130.56,131.21,52650.0,119.8101,120.2776,119.6818,120.2776,52650.0
2023-02-10 09:50:00,131.13,131.65,130.94,131.61,43791.0,120.2043,120.681,120.0301,120.6443,43791.0
2023-02-10 10:00:00,131.61,131.61,130.22,130.43,55269.0,120.6443,120.6443,119.3701,119.5626,55269.0
2023-02-10 10:10:00,130.47,131.11,130.22,131.06,40430.0,119.5993,120.186,119.3701,120.1401,40430.0
2023-02-10 10:20:00,131.08,131.72,131.05,131.71,37899.0,120.1585,120.7451,120.131,120.736,37899.0
2023-02-10 10:30:00,131.72,131.72,131.12,131.58,33367.0,120.7451,120.7451,120.1951,120.6168,33367.0
2023-02-10 10:40:00,131.56,131.61,131.33,131.6,49143.0,120.5985,120.6443,120.3876,120.6351,49143.0
2023-02-10 10:50:00,131.58,131.95,131.36,131.86,49199.0,120.6168,120.956,120.4151,120.8735,49199.0
2023-02-10 11:00:00,131.88,132.36,131.84,132.34,73319.0,120.8918,121.3318,120.8551,121.3135,73319.0
2023-02-10 11:10:00,132.38,132.49,132.14,132.45,41214.0,121.3501,121.451,121.1301,121.4143,41214.0
2023-02-10 11:20:00,132.43,132.46,132.13,132.15,37638.0,121.396,121.4235,121.121,121.1393,37638.0
2023-02-10 11:30:00,132.17,132.53,132.07,132.52,30721.0,121.1576,121.4877,121.066,121.4785,30721.0
2023-02-10 11:40:00,132.5,132.53,132.05,132.13,79033.0,121.4602,121.4877,121.0476,121.121,79033.0
2023-02-10 11:50:00,132.16,132.47,131.94,132.45,44769.0,121.1485,121.4327,120.9468,121.4143,44769.0
2023-02-10 12:00:00,132.45,132.66,132.4,132.62,30361.0,121.4143,121.6068,121.3685,121.5702,30361.0
2023-02-10 12:10:00,132.6,132.69,132.29,132.63,48471.0,121.5518,121.6343,121.2676,121.5793,48471.0
2023-02-10 12:20:00,132.58,132.65,132.29,132.47,50358.0,121.5335,121.5977,121.2676,121.4327,50358.0
2023-02-10 12:30:00,132.47,132.74,132.29,132.3,41762.0,121.4327,121.6802,121.2676,121.2768,41762.0
2023-02-10 12:40:00,132.35,132.42,132.08,132.12,16835.0,121.3226,121.3868,121.0751,121.1118,16835.0
2023-02-10 12:50:00,132.11,132.77,132.09,132.77,29225.0,121.1026,121.7077,121.0843,121.7077,29225.0
2023-02-10 13:00:00,132.78,132.91,132.55,132.87,21315.0,121.7168,121.836,121.506,121.7993,21315.0
2023-02-10 13:10:00,132.8,132.85,132.55,132.61,13527.0,121.7352,121.781,121.506,121.561,13527.0
2023-02-10 13:20:00,132.63,132.95,132.42,132.93,27563.0,121.5793,121.8727,121.3868,121.8543,27563.0
2023-02-10 13:30:00,132.95,132.97,132.79,132.87,16336.0,121.8727,121.891,121.726,121.7993,16336.0
2023-02-10 13:40:00,132.88,132.91,132.67,132.9,20653.0,121.8085,121.836,121.616,121.8268,20653.0
2023-02-10 13:50:00,132.92,133.06,132.85,132.9,51232.0,121.8452,121.9735,121.781,121.8268,51232.0
2023-02-10 14:00:00,132.89,133.31,132.87,133.24,49512.0,121.8177,122.2027,121.7993,122.1385,49512.0
2023-02-10 14:10:00,133.25,133.43,133.06,133.07,51676.0,122.1477,122.3127,121.9735,121.9827,51676.0
2023-02-10 14:20:00,133.04,133.27,132.91,132.96,29684.0,121.9552,122.166,121.836,121.8818,29684.0
2023-02-10 14:30:00,132.95,133.26,132.91,133.2,33745.0,121.8727,122.1568,121.836,122.1018,33745.0
2023-02-10 14:40:00,133.18,133.66,133.16,133.6,34942.0,122.0835,122.5235,122.0652,122.4685,34942.0
2023-02-10 14:50:00,133.58,134.09,133.58,134.02,52794.0,122.4502,122.9177,122.4502,122.8535,52794.0
2023-02-10 15:00:00,134.03,134.07,133.64,133.8,77064.0,122.8627,122.8993,122.5052,122.6518,77064.0
2023-02-10 15:10:00,133.81,134.0,133.48,133.62,48548.0,122.661,122.8352,122.3585,122.4868,48548.0
2023-02-10 15:20:00,133.62,133.71,133.39,133.62,49914.0,122.4868,122.5693,122.276,122.4868,49914.0
2023-02-10 15:30:00,133.64,133.96,133.59,133.95,79584.0,122.5052,122.7985,122.4593,122.7893,79584.0
2023-02-10 15:40:00,133.94,134.0,133.71,133.93,84177.0,122.7802,122.8352,122.5693,122.771,84177.0
2023-02-10 15:50:00,133.95,134.22,133.81,134.13,282228.0,122.7893,123.0368,122.661,122.9543,282228.0
2023-02-13 09:30:00,133.16,133.66,131.99,132.43,81414.0,122.0652,122.5235,120.9926,121.396,81414.0
2023-02-13 09:40:00,132.51,132.52,131.24,131.5,19748.0,121.4693,121.4785,120.3051,120.5435,19748.0
2023-02-13 09:50:00,131.59,132.34,131.5,132.3,16594.0,120.626,121.3135,120.5435,121.2768,16594.0
2023-02-13 10:00:00,132.39,132.85,132.35,132.81,27516.0,121.3593,121.781,121.3226,121.7443,27516.0
2023-02-13 10:10:00,132.89,132.89,132.47,132.5,37698.0,121.8177,121.8177,121.4327,121.4602,37698.0
2023-02-13 10:20:00,132.47,132.62,132.2,132.6,42980.0,121.4327,121.5702,121.1851,121.5518,42980.0
2023-02-13 10:30:00,132.6,133.23,132.47,133.19,46826.0,121.5518,122.1293,121.4327,122.0927,46826.0
2023-02-13 10:40:00,133.15,133.48,133.14,133.21,26128.0,122.056,122.3585,122.0468,122.111,26128.0
2023-02-13 10:50:00,133.25,133.36,132.91,133.0,28463.0,122.1477,122.2485,121.836,121.9185,28463.0
2023-02-13 11:00:00,133.02,133.26,133.01,133.09,55515.0,121.9368,122.1568,121.9277,122.001,55515.0
2023-02-13 11:10:00,133.1,133.37,133.0,133.06,67329.0,122.0102,122.2577,121.9185,121.9735,67329.0
2023-02-13 11:20:00,133.05,133.07,132.59,132.73,69613.0,121.9643,121.9827,121.5427,121.671,69613.0
2023-02-13 11:30:00,132.71,132.78,132.46,132.7,20814.0,121.6527,121.7168,121.4235,121.6435,20814.0
2023-02-13 11:40:00,132.69,133.14,132.69,133.09,37842.0,121.6343,122.0468,121.6343,122.001,37842.0
2023-02-13 11:50:00,133.1,133.37,133.04,133.35,20681.0,122.0102,122.2577,121.9552,122.2393,20681.0
2023-02-13 12:00:00,133.36,133.54,133.33,133.5,26890.0,122.2485,122.4135,122.221,122.3768,26890.0
2023-02-13 12:10:00,133.5,133.7,133.46,133.69,54896.0,122.3768,122.5602,122.3402,122.551,54896.0
2023-02-13 12:20:00,133.69,133.95,133.52,133.95,72141.0,122.551,122.7893,122.3952,122.7893,72141.0
2023-02-13 12:30:00,133.94,134.51,133.84,134.51,28609.0,122.7802,123.3027,122.6885,123.3027,28609.0
2023-02-13 12:40:00,134.5,134.52,134.26,134.34,29994.0,123.2935,123.3118,123.0735,123.1468,29994.0
2023-02-13 12:50:00,134.37,134.73,134.29,134.36,24743.0,123.1743,123.5043,123.101,123.1652,24743.0
2023-02-13 13:00:00,134.34,134.42,133.9,133.9,11983.0,123.1468,123.2202,122.7435,122.7435,11983.0
2023-02-13 13:10:00,133.92,133.97,133.76,133.94,20021.0,122.7618,122.8077,122.6152,122.7802,20021.0
2023-02-13 13:20:00,133.94,134.04,133.75,133.86,18971.0,122.7802,122.8718,122.606,122.7068,18971.0
2023-02-13 13:30:00,133.87,134.07,133.87,133.97,15976.0,122.716,122.8993,122.716,122.8077,15976.0
2023-02-13 13:40:00,133.97,134.03,133.81,133.92,42101.0,122.8077,122.8627,122.661,122.7618,42101.0
2023-02-13 13:50:00,133.93,133.93,133.56,133.78,27171.0,122.771,122.771,122.4318,122.6335,27171.0
2023-02-13 14:00:00,133.79,133.85,133.57,133.69,23543.0,122.6427,122.6977,122.441,122.551,23543.0
2023-02-13 14:10:00,133.72,133.93,133.71,133.8,20058.0,122.5785,122.771,122.5693,122.6518,20058.0
2023-02-13 14:20:00,133.81,133.91,133.56,133.88,45051.0,122.661,122.7527,122.4318,122.7252,45051.0
2023-02-13 14:30:00,133.89,133.89,133.58,133.6,42622.0,122.7343,122.7343,122.4502,122.4685,42622.0
2023-02-13 14:40:00,133.6,133.75,133.57,133.67,29347.0,122.4685,122.606,122.441,122.5327,29347.0
2023-02-13 14:50:00,133.64,134.01,133.63,133.89,20474.0,122.5052,122.8443,122.496,122.7343,20474.0
2023-02-13 15:00:00,133.89,133.96,133.25,133.34,46568.0,122.7343,122.7985,122.1477,122.2302,46568.0
2023-02-13 15:10:00,133.33,133.34,132.85,133.25,35559.0,122.221,122.2302,121.781,122.1477,35559.0
2023-02-13 15:20:00,133.23,133.35,132.92,132.96,31465.0,122.1293,122.2393,121.8452,121.8818,31465.0
2023-02-13 15:30:00,132.98,133.52,132.92,133.47,72801.0,121.9002,122.3952,121.8452,122.3493,72801.0
2023-02-13 15:40:00,133.48,133.55,133.33,133.46,59611.0,122.3585,122.4227,122.221,122.3402,59611.0
2023-02-13 15:50:00,133.43,133.51,133.14,133.28,216620.0,122.3127,122.386,122.0468,122.1752,216620.0
2023-02-14 09:30:00,131.6,132.0,131.25,131.59,61525.0,120.6351,121.0018,120.3143,120.626,61525.0
2023-02-14 09:40:00,131.55,132.86,131.49,132.52,30749.0,120.5893,121.7902,120.5343,121.4785,30749.0
2023-02-14 09:50:00,132.46,133.11,132.37,132.94,24024.0,121.4235,122.0193,121.341,121.8635,24024.0
2023-02-14 10:00:00,132.97,133.73,132.91,133.7,20210.0,121.891,122.5877,121.836,122.5602,20210.0
2023-02-14 10:10:00,133.71,134.2,133.6,134.02,31693.0,122.5693,123.0185,122.4685,122.8535,31693.0
2023-02-14 10:20:00,133.99,134.18,133.78,134.02,14524.0,122.826,123.0002,122.6335,122.8535,14524.0
2023-02-14 10:30:00,134.05,134.24,133.07,133.07,21697.0,122.881,123.0552,121.9827,121.9827,21697.0
2023-02-14 10:40:00,133.07,133.34,132.82,133.16,13520.0,121.9827,122.2302,121.7535,122.0652,13520.0
2023-02-14 10:50:00,133.12,133.19,132.65,132.97,32453.0,122.0285,122.0927,121.5977,121.891,32453.0
2023-02-14 11:00:00,132.99,133.29,132.94,133.03,12142.0,121.9093,122.1843,121.8635,121.946,12142.0
2023-02-14 11:10:00,133.04,133.05,132.73,132.92,16145.0,121.9552,121.9643,121.671,121.8452,16145.0
2023-02-14 11:20:00,132.89,133.11,132.34,132.39,15287.0,121.8177,122.0193,121.3135,121.3593,15287.0
2023-02-14 11:30:00,132.37,132.38,131.97,132.3,41062.0,121.341,121.3501,120.9743,121.2768,41062.0
2023-02-14 11:40:00,132.31,132.32,131.98,132.06,31978.0,121.286,121.2951,120.9835,121.0568,31978.0
2023-02-14 11:50:00,132.03,132.06,131.67,132.0,49887.0,121.0293,121.0568,120.6993,121.0018,49887.0
2023-02-14 12:00:00,132.03,132.18,131.86,132.02,25420.0,121.0293,121.1668,120.8735,121.0201,25420.0
2023-02-14 12:10:00,132.08,132.36,132.08,132.29,9976.0,121.0751,121.3318,121.0751,121.2676,9976.0
2023-02-14 12:20:00,132.31,132.39,132.16,132.36,13724.0,121.286,121.3593,121.1485,121.3318,13724.0
2023-02-14 12:30:00,132.33,132.6,132.3,132.33,7019.0,121.3043,121.5518,121.2768,121.3043,7019.0
2023-02-14 12:40:00,132.36,132.46,132.21,132.34,14404.0,121.3318,121.4235,121.1943,121.3135,14404.0
2023-02-14 12:50:00,132.38,132.59,132.32,132.53,14521.0,121.3501,121.5427,121.2951,121.4877,14521.0
2023-02-14 13:00:00,132.58,132.93,132.53,132.56,24990.0,121.5335,121.8543,121.4877,121.5152,24990.0
2023-02-14 13:10:00,132.59,133.0,132.5,132.79,12878.0,121.5427,121.9185,121.4602,121.726,12878.0
2023-02-14 13:20:00,132.76,132.77,132.56,132.56,15802.0,121.6985,121.7077,121.5152,121.5152,15802.0
2023-02-14 13:30:00,132.62,132.7,132.31,132.46,11677.0,121.5702,121.6435,121.286,121.4235,11677.0
2023-02-14 13:40:00,132.43,132.47,132.17,132.34,30230.0,121.396,121.4327,121.1576,121.3135,30230.0
2023-02-14 13:50:00,132.33,132.36,132.13,132.16,24782.0,121.3043,121.3318,121.121,121.1485,24782.0
2023-02-14 14:00:00,132.08,132.23,131.78,131.85,22329.0,121.0751,121.2126,120.8001,120.8643,22329.0
2023-02-14 14:10:00,131.9,132.22,131.84,132.18,15013.0,120.9101,121.2035,120.8551,121.1668,15013.0
2023-02-14 14:20:00,132.2,132.22,131.74,131.79,14794.0,121.1851,121.2035,120.7635,120.8093,14794.0
2023-02-14 14:30:00,131.79,132.26,131.7,132.23,21549.0,120.8093,121.2401,120.7268,121.2126,21549.0
2023-02-14 14:40:00,132.3,132.88,132.27,132.78,93163.0,121.2768,121.8085,121.2493,121.7168,93163.0
2023-02-14 14:50:00,132.76,132.82,132.58,132.74,25566.0,121.6985,121.7535,121.5335,121.6802,25566.0
2023-02-14 15:00:00,132.75,132.83,132.65,132.71,17793.0,121.6893,121.7627,121.5977,121.6527,17793.0
2023-02-14 15:10:00,132.72,132.86,132.55,132.86,39582.0,121.6618,121.7902,121.506,121.7902,39582.0
2023-02-14 15:20:00,132.9,133.29,132.85,133.17,28193.0,121.8268,122.1843,121.781,122.0743,28193.0
2023-02-14 15:30:00,133.24,133.42,133.08,133.38,36315.0,122.1385,122.3035,121.9918,122.2668,36315.0
2023-02-14 15:40:00,133.38,133.41,133.08,133.31,46630.0,122.2668,122.2943,121.9918,122.2027,46630.0
2023-02-14 15:50:00,133.29,133.38,132.89,133.13,171753.0,122.1843,122.2668,121.8177,122.0377,171753.0
2023-02-15 09:30:00,131.27,131.72,128.93,128.98,151010.0,120.3326,120.7451,118.1876,118.2334,151010.0
2023-02-15 09:40:00,128.97,129.08,127.87,128.03,145883.0,118.2243,118.3251,117.2159,117.3626,145883.0
2023-02-15 09:50:00,128.01,128.08,126.51,126.82,125527.0,117.3443,117.4084,115.9692,116.2534,125527.0
2023-02-15 10:00:00,126.83,128.06,126.75,127.26,98172.0,116.2626,117.3901,116.1892,116.6567,98172.0
2023-02-15 10:10:00,127.24,127.5,127.11,127.28,86177.0,116.6384,116.8767,116.5192,116.6751,86177.0
2023-02-15 10:20:00,127.3,127.5,127.12,127.22,58478.0,116.6934,116.8767,116.5284,116.6201,58478.0
2023-02-15 10:30:00,127.18,127.79,126.7,127.63,56291.0,116.5834,117.1426,116.1434,116.9959,56291.0
2023-02-15 10:40:00,127.63,127.77,127.36,127.49,73235.0,116.9959,117.1243,116.7484,116.8676,73235.0
2023-02-15 10:50:00,127.48,128.43,127.36,128.2,63451.0,116.8584,117.7293,116.7484,117.5184,63451.0
2023-02-15 11:00:00,128.15,128.33,127.86,128.05,35843.0,117.4726,117.6376,117.2068,117.3809,35843.0
2023-02-15 11:10:00,128.07,128.36,128.02,128.15,29115.0,117.3993,117.6651,117.3534,117.4726,29115.0
2023-02-15 11:20:00,128.16,128.17,127.44,127.58,40090.0,117.4818,117.4909,116.8217,116.9501,40090.0
2023-02-15 11:30:00,127.57,127.68,127.21,127.47,34940.0,116.9409,117.0418,116.6109,116.8492,34940.0
2023-02-15 11:40:00,127.39,127.82,127.25,127.78,32976.0,116.7759,117.1701,116.6476,117.1334,32976.0
2023-02-15 11:50:00,127.78,128.18,127.77,127.82,45248.0,117.1334,117.5001,117.1243,117.1701,45248.0
2023-02-15 12:00:00,127.82,128.19,127.79,128.04,73824.0,117.1701,117.5093,117.1426,117.3718,73824.0
2023-02-15 12:10:00,127.98,128.09,127.7,127.9,57690.0,117.3168,117.4176,117.0601,117.2434,57690.0
2023-02-15 12:20:00,127.91,127.91,127.05,127.07,90371.0,117.2526,117.2526,116.4642,116.4826,90371.0
2023-02-15 12:30:00,127.07,127.41,126.99,127.3,59991.0,116.4826,116.7942,116.4092,116.6934,59991.0
2023-02-15 12:40:00,127.26,127.97,127.18,127.83,46893.0,116.6567,117.3076,116.5834,117.1793,46893.0
2023-02-15 12:50:00,127.82,128.14,127.76,128.12,30696.0,117.1701,117.4634,117.1151,117.4451,30696.0
2023-02-15 13:00:00,128.17,128.63,128.17,128.63,31424.0,117.4909,117.9126,117.4909,117.9126,31424.0
2023-02-15 13:10:00,128.67,128.71,128.42,128.59,21723.0,117.9493,117.9859,117.7201,117.8759,21723.0
2023-02-15 13:20:00,128.57,129.02,128.55,128.8,20770.0,117.8576,118.2701,117.8393,118.0684,20770.0
2023-02-15 13:30:00,128.82,129.04,128.77,129.04,22584.0,118.0868,118.2884,118.0409,118.2884,22584.0
2023-02-15 13:40:00,129.04,129.18,128.93,129.06,25977.0,118.2884,118.4168,118.1876,118.3068,25977.0
2023-02-15 13:50:00,129.08,129.23,128.84,129.22,27869.0,118.3251,118.4626,118.1051,118.4534,27869.0
2023-02-15 14:00:00,129.25,129.29,129.11,129.25,24410.0,118.4809,118.5176,118.3526,118.4809,24410.0
2023-02-15 14:10:00,129.25,129.31,129.05,129.13,25813.0,118.4809,118.5359,118.2976,118.3709,25813.0
2023-02-15 14:20:00,129.14,129.16,128.81,128.97,46108.0,118.3801,118.3984,118.0776,118.2243,46108.0
2023-02-15 14:30:00,128.95,128.98,128.61,128.67,34687.0,118.2059,118.2334,117.8943,117.9493,34687.0
2023-02-15 14:40:00,128.6,128.7,128.19,128.28,48800.0,117.8851,117.9768,117.5093,117.5918,48800.0
2023-02-15 14:50:00,128.31,128.37,128.09,128.23,46479.0,117.6193,117.6743,117.4176,117.5459,46479.0
2023-02-15 15:00:00,128.23,128.53,128.1,128.36,66873.0,117.5459,117.8209,117.4268,117.6651,66873.0
2023-02-15 15:10:00,128.34,128.41,128.13,128.38,97307.0,117.6468,117.7109,117.4543,117.6834,97307.0
2023-02-15 15:20:00,128.37,128.63,128.16,128.34,56563.0,117.6743,117.9126,117.4818,117.6468,56563.0
2023-02-15 15:30:00,128.34,128.47,128.24,128.39,86098.0,117.6468,117.7659,117.5551,117.6926,86098.0
2023-02-15 15:40:00,128.42,128.59,128.04,128.04,96721.0,117.7201,117.8759,117.3718,117.3718,96721.0
2023-02-15 15:50:00,128.06,128.58,128.04,128.52,271563.0,117.3901,117.8668,117.3718,117.8118,271563.0
2023-02-16 09:30:00,127.71,128.43,127.45,128.42,59585.0,117.0693,117.7293,116.8309,117.7201,59585.0
2023-02-16 09:40:00,128.45,128.52,127.73,128.08,32678.0,117.7476,117.8118,117.0876,117.4084,32678.0
2023-02-16 09:50:00,127.99,128.14,127.04,127.1,36152.0,117.3259,117.4634,116.4551,116.5101,36152.0
2023-02-16 10:00:00,127.1,127.72,126.93,127.15,35966.0,116.5101,117.0784,116.3542,116.5559,35966.0
2023-02-16 10:10:00,127.17,127.56,127.04,127.46,20741.0,116.5742,116.9317,116.4551,116.8401,20741.0
2023-02-16 10:20:00,127.43,127.87,127.03,127.28,38029.0,116.8126,117.2159,116.4459,116.6751,38029.0
2023-02-16 10:30:00,127.26,128.01,127.19,127.92,11677.0,116.6567,117.3443,116.5926,117.2618,11677.0
2023-02-16 10:40:00,127.83,128.13,127.56,128.13,12676.0,117.1793,117.4543,116.9317,117.4543,12676.0
2023-02-16 10:50:00,128.15,128.25,127.84,128.09,101124.0,117.4726,117.5643,117.1884,117.4176,101124.0
2023-02-16 11:00:00,128.11,128.11,127.68,127.76,22625.0,117.4359,117.4359,117.0418,117.1151,22625.0
2023-02-16 11:10:00,127.69,127.75,127.35,127.6,29603.0,117.0509,117.1059,116.7392,116.9684,29603.0
2023-02-16 11:20:00,127.61,127.72,127.26,127.44,24053.0,116.9776,117.0784,116.6567,116.8217,24053.0
2023-02-16 11:30:00,127.41,127.55,127.21,127.26,29407.0,116.7942,116.9226,116.6109,116.6567,29407.0
2023-02-16 11:40:00,127.31,127.79,127.29,127.73,33934.0,116.7026,117.1426,116.6842,117.0876,33934.0
2023-02-16 11:50:00,127.76,127.91,127.59,127.65,42903.0,117.1151,117.2526,116.9593,117.0143,42903.0
2023-02-16 12:00:00,127.63,127.64,127.32,127.39,20811.0,116.9959,117.0051,116.7117,116.7759,20811.0
2023-02-16 12:10:00,127.32,127.48,127.22,127.37,19908.0,116.7117,116.8584,116.6201,116.7576,19908.0
2023-02-16 12:20:00,127.32,127.69,127.21,127.69,20792.0,116.7117,117.0509,116.6109,117.0509,20792.0
2023-02-16 12:30:00,127.7,127.84,127.62,127.73,13039.0,117.0601,117.1884,116.9868,117.0876,13039.0
2023-02-16 12:40:00,127.78,127.97,127.71,127.72,15140.0,117.1334,117.3076,117.0693,117.0784,15140.0
2023-02-16 12:50:00,127.7,127.78,127.37,127.39,29193.0,117.0601,117.1334,116.7576,116.7759,29193.0
2023-02-16 13:00:00,127.39,127.48,126.88,126.93,50430.0,116.7759,116.8584,116.3084,116.3542,50430.0
2023-02-16 13:10:00,126.91,126.93,126.48,126.69,55817.0,116.3359,116.3542,115.9417,116.1342,55817.0
2023-02-16 13:20:00,126.66,126.69,126.19,126.22,51989.0,116.1067,116.1342,115.6759,115.7034,51989.0
2023-02-16 13:30:00,126.2,126.77,126.2,126.64,28586.0,115.6851,116.2076,115.6851,116.0884,28586.0
2023-02-16 13:40:00,126.64,127.06,126.55,126.93,13422.0,116.0884,116.4734,116.0059,116.3542,13422.0
2023-02-16 13:50:00,126.89,127.04,126.79,126.94,23344.0,116.3176,116.4551,116.2259,116.3634,23344.0
2023-02-16 14:00:00,126.98,127.32,126.92,127.21,42087.0,116.4001,116.7117,116.3451,116.6109,42087.0
2023-02-16 14:10:00,127.19,127.4,126.88,126.98,36071.0,116.5926,116.7851,116.3084,116.4001,36071.0
2023-02-16 14:20:00,126.94,126.99,126.63,126.97,46530.0,116.3634,116.4092,116.0792,116.3909,46530.0
2023-02-16 14:30:00,126.95,127.14,126.94,127.07,34944.0,116.3726,116.5467,116.3634,116.4826,34944.0
2023-02-16 14:40:00,127.06,127.06,126.42,126.44,33811.0,116.4734,116.4734,115.8867,115.9051,33811.0
2023-02-16 14:50:00,126.46,126.77,126.38,126.67,35585.0,115.9234,116.2076,115.8501,116.1159,35585.0
2023-02-16 15:00:00,126.67,126.71,126.19,126.42,78417.0,116.1159,116.1526,115.6759,115.8867,78417.0
2023-02-16 15:10:00,126.41,126.48,125.75,125.79,36010.0,115.8776,115.9417,115.2726,115.3092,36010.0
2023-02-16 15:20:00,125.77,126.05,125.72,125.74,50346.0,115.2909,115.5476,115.2451,115.2634,50346.0
2023-02-16 15:30:00,125.72,125.89,125.61,125.65,72085.0,115.2451,115.4009,115.1442,115.1809,72085.0
2023-02-16 15:40:00,125.66,125.9,125.38,125.6,65339.0,115.1901,115.4101,114.9334,115.1351,65339.0
2023-02-16 15:50:00,125.59,125.83,124.99,125.15,232156.0,115.1259,115.3459,114.5759,114.7226,232156.0
2023-02-17 09:30:00,122.2,122.62,119.02,119.02,312104.0,112.0183,112.4033,109.1033,109.1033,312104.0
2023-02-17 09:40:00,119.07,120.41,118.88,120.27,116652.0,109.1491,110.3775,108.975,110.2491,116652.0
2023-02-17 09:50:00,120.31,120.6,119.6,120.0,63601.0,110.2858,110.5517,109.635,110.0016,63601.0
2023-02-17 10:00:00,120.01,120.11,119.31,119.37,92105.0,110.0108,110.1025,109.3691,109.4241,92105.0
2023-02-17 10:10:00,119.3,119.69,118.88,119.62,105945.0,109.36,109.7175,108.975,109.6533,105945.0
2023-02-17 10:20:00,119.57,120.28,119.57,120.03,97596.0,109.6075,110.2583,109.6075,110.0291,97596.0
2023-02-17 10:30:00,120.03,120.68,119.92,120.05,111545.0,110.0291,110.625,109.9283,110.0475,111545.0
2023-02-17 10:40:00,120.11,120.17,119.04,119.13,78696.0,110.1025,110.1575,109.1216,109.2041,78696.0
2023-02-17 10:50:00,119.1,119.15,118.35,118.66,120827.0,109.1766,109.2225,108.4891,108.7733,120827.0
2023-02-17 11:00:00,118.69,119.33,118.59,119.11,101807.0,108.8008,109.3875,108.7091,109.1858,101807.0
2023-02-17 11:10:00,119.12,119.53,118.36,118.37,133274.0,109.195,109.5708,108.4983,108.5075,133274.0
2023-02-17 11:20:00,118.36,118.45,117.98,118.22,113879.0,108.4983,108.5808,108.15,108.37,113879.0
2023-02-17 11:30:00,118.25,118.78,118.24,118.52,84743.0,108.3975,108.8833,108.3883,108.645,84743.0
2023-02-17 11:40:00,118.56,119.05,118.54,118.9,67533.0,108.6816,109.1308,108.6633,108.9933,67533.0
2023-02-17 11:50:00,118.88,118.88,118.29,118.44,33414.0,108.975,108.975,108.4341,108.5716,33414.0
2023-02-17 12:00:00,118.46,118.65,118.22,118.3,42414.0,108.59,108.7641,108.37,108.4433,42414.0
2023-02-17 12:10:00,118.31,118.59,118.28,118.38,43572.0,108.4525,108.7091,108.425,108.5166,43572.0
2023-02-17 12:20:00,118.4,118.62,118.35,118.43,82237.0,108.535,108.7366,108.4891,108.5625,82237.0
2023-02-17 12:30:00,118.42,118.46,118.0,118.03,86137.0,108.5533,108.59,108.1683,108.1958,86137.0
2023-02-17 12:40:00,118.03,118.11,117.4,117.79,218023.0,108.1958,108.2691,107.6183,107.9758,218023.0
2023-02-17 12:50:00,117.88,117.94,117.5,117.63,42406.0,108.0583,108.1133,107.7099,107.8291,42406.0
2023-02-17 13:00:00,117.58,117.85,117.42,117.82,56173.0,107.7833,108.0308,107.6366,108.0033,56173.0
2023-02-17 13:10:00,117.82,118.27,117.82,118.11,37472.0,108.0033,108.4158,108.0033,108.2691,37472.0
2023-02-17 13:20:00,118.08,118.08,117.71,117.76,20376.0,108.2416,108.2416,107.9024,107.9483,20376.0
2023-02-17 13:30:00,117.82,117.84,117.47,117.67,57412.0,108.0033,108.0216,107.6824,107.8658,57412.0
2023-02-17 13:40:00,117.65,118.05,117.62,117.96,33164.0,107.8474,108.2141,107.8199,108.1316,33164.0
2023-02-17 13:50:00,118.01,118.13,117.66,117.72,35869.0,108.1775,108.2875,107.8566,107.9116,35869.0
2023-02-17 14:00:00,117.75,117.91,117.6,117.79,31509.0,107.9391,108.0858,107.8016,107.9758,31509.0
2023-02-17 14:10:00,117.75,117.81,117.39,117.66,73788.0,107.9391,107.9941,107.6091,107.8566,73788.0
2023-02-17 14:20:00,117.69,117.84,117.47,117.6,66849.0,107.8841,108.0216,107.6824,107.8016,66849.0
2023-02-17 14:30:00,117.6,117.88,117.55,117.84,49902.0,107.8016,108.0583,107.7558,108.0216,49902.0
2023-02-17 14:40:00,117.82,118.05,117.73,117.84,52448.0,108.0033,108.2141,107.9208,108.0216,52448.0
2023-02-17 14:50:00,117.86,118.15,117.85,118.12,33828.0,108.04,108.3058,108.0308,108.2783,33828.0
2023-02-17 15:00:00,118.12,118.2,117.83,118.15,48041.0,108.2783,108.3516,108.0124,108.3058,48041.0
2023-02-17 15:10:00,118.14,118.15,117.8,118.01,46640.0,108.2966,108.3058,107.9849,108.1775,46640.0
2023-02-17 15:20:00,118.01,118.01,117.77,117.81,44586.0,108.1775,108.1775,107.9574,107.9941,44586.0
2023-02-17 15:30:00,117.8,118.07,117.59,118.0,77220.0,107.9849,108.2325,107.7924,108.1683,77220.0
2023-02-17 15:40:00,118.0,118.09,117.84,117.98,164865.0,108.1683,108.2508,108.0216,108.15,164865.0
2023-02-17 15:50:00,117.99,118.82,117.99,118.44,388950.0,108.1591,108.92,108.1591,108.5716,388950.0
2023-02-21 09:30:00,118.42,118.75,118.05,118.4,134777.0,108.5533,108.8558,108.2141,108.535,134777.0
2023-02-21 09:40:00,118.41,118.65,117.72,117.72,86318.0,108.5441,108.7641,107.9116,107.9116,86318.0
2023-02-21 09:50:00,117.78,118.91,117.77,118.53,131925.0,107.9666,109.0025,107.9574,108.6541,131925.0
2023-02-21 10:00:00,118.49,119.0,118.26,118.78,86220.0,108.6175,109.085,108.4066,108.8833,86220.0
2023-02-21 10:10:00,118.73,118.96,118.26,118.36,58035.0,108.8375,109.0483,108.4066,108.4983,58035.0
2023-02-21 10:20:00,118.31,118.46,118.04,118.44,164477.0,108.4525,108.59,108.205,108.5716,164477.0
2023-02-21 10:30:00,118.4,118.81,118.29,118.45,57335.0,108.535,108.9108,108.4341,108.5808,57335.0
2023-02-21 10:40:00,118.48,118.52,118.07,118.29,55808.0,108.6083,108.645,108.2325,108.4341,55808.0
2023-02-21 10:50:00,118.29,118.75,118.17,118.7,79288.0,108.4341,108.8558,108.3241,108.81,79288.0
2023-02-21 11:00:00,118.72,118.96,118.5,118.51,57421.0,108.8283,109.0483,108.6266,108.6358,57421.0
2023-02-21 11:10:00,118.54,118.92,118.47,118.91,53595.0,108.6633,109.0116,108.5991,109.0025,53595.0
2023-02-21 11:20:00,118.88,119.14,118.84,119.07,51333.0,108.975,109.2133,108.9383,109.1491,51333.0
2023-02-21 11:30:00,119.08,119.12,118.48,118.77,34442.0,109.1583,109.195,108.6083,108.8741,34442.0
2023-02-21 11:40:00,118.78,118.94,118.51,118.57,36777.0,108.8833,109.03,108.6358,108.6908,36777.0
2023-02-21 11:50:00,118.59,118.6,118.21,118.23,112213.0,108.7091,108.7183,108.3608,108.3791,112213.0
2023-02-21 12:00:00,118.21,118.48,118.12,118.24,39447.0,108.3608,108.6083,108.2783,108.3883,39447.0
2023-02-21 12:10:00,118.24,118.95,118.14,118.95,40720.0,108.3883,109.0391,108.2966,109.0391,40720.0
2023-02-21 12:20:00,118.91,119.26,118.86,119.22,37999.0,109.0025,109.3233,108.9566,109.2866,37999.0
2023-02-21 12:30:00,119.22,119.37,119.05,119.35,28941.0,109.2866,109.4241,109.1308,109.4058,28941.0
2023-02-21 12:40:00,119.38,119.5,119.21,119.27,31054.0,109.4333,109.5433,109.2775,109.3325,31054.0
2023-02-21 12:50:00,119.25,119.68,119.21,119.6,25325.0,109.3141,109.7083,109.2775,109.635,25325.0
2023-02-21 13:00:00,119.58,119.65,119.07,119.11,29743.0,109.6166,109.6808,109.1491,109.1858,29743.0
2023-02-21 13:10:00,119.11,119.18,118.96,119.04,35010.0,109.1858,109.25,109.0483,109.1216,35010.0
2023-02-21 13:20:00,119.04,119.32,118.81,118.84,47015.0,109.1216,109.3783,108.9108,108.9383,47015.0
2023-02-21 13:30:00,118.83,118.94,118.68,118.86,44619.0,108.9291,109.03,108.7916,108.9566,44619.0
2023-02-21 13:40:00,118.88,118.96,118.71,118.77,32778.0,108.975,109.0483,108.8191,108.8741,32778.0
2023-02-21 13:50:00,118.77,119.07,118.75,118.97,28454.0,108.8741,109.1491,108.8558,109.0575,28454.0
2023-02-21 14:00:00,118.97,119.04,118.79,118.79,34132.0,109.0575,109.1216,108.8925,108.8925,34132.0
2023-02-21 14:10:00,118.8,118.83,118.48,118.55,32590.0,108.9016,108.9291,108.6083,108.6725,32590.0
2023-02-21 14:20:00,118.52,118.89,118.47,118.89,28501.0,108.645,108.9841,108.5991,108.9841,28501.0
2023-02-21 14:30:00,118.87,118.98,118.75,118.95,35199.0,108.9658,109.0666,108.8558,109.0391,35199.0
2023-02-21 14:40:00,118.96,119.0,118.75,118.88,27697.0,109.0483,109.085,108.8558,108.975,27697.0
2023-02-21 14:50:00,118.9,119.16,118.84,118.95,28414.0,108.9933,109.2316,108.9383,109.0391,28414.0
2023-02-21 15:00:00,118.96,119.02,118.8,118.9,42718.0,109.0483,109.1033,108.9016,108.9933,42718.0
2023-02-21 15:10:00,118.9,118.95,118.75,118.84,40354.0,108.9933,109.0391,108.8558,108.9383,40354.0
2023-02-21 15:20:00,118.83,118.88,118.64,118.86,45234.0,108.9291,108.975,108.755,108.9566,45234.0
2023-02-21 15:30:00,118.86,119.49,118.85,119.34,50670.0,108.9566,109.5341,108.9475,109.3966,50670.0
2023-02-21 15:40:00,119.34,119.42,119.19,119.22,82385.0,109.3966,109.47,109.2591,109.2866,82385.0
2023-02-21 15:50:00,119.21,119.35,119.04,119.26,383912.0,109.2775,109.4058,109.1216,109.3233,383912.0
2023-02-22 09:30:00,118.89,119.76,118.06,119.55,88252.0,108.9841,109.7816,108.2233,109.5891,88252.0
2023-02-22 09:40:00,119.56,119.88,119.2,119.77,50439.0,109.5983,109.8916,109.2683,109.7908,50439.0
2023-02-22 09:50:00,119.76,120.85,119.7,120.13,142902.0,109.7816,110.7808,109.7266,110.1208,142902.0
2023-02-22 10:00:00,120.16,120.19,119.28,119.62,152395.0,110.1483,110.1758,109.3416,109.6533,152395.0
2023-02-22 10:10:00,119.61,119.61,118.3,118.31,54985.0,109.6441,109.6441,108.4433,108.4525,54985.0
2023-02-22 10:20:00,118.28,118.65,118.11,118.11,31902.0,108.425,108.7641,108.2691,108.2691,31902.0
2023-02-22 10:30:00,118.06,118.11,116.79,117.11,96095.0,108.2233,108.2691,107.0591,107.3524,96095.0
2023-02-22 10:40:00,117.06,117.68,117.03,117.38,53209.0,107.3066,107.8749,107.2791,107.5999,53209.0
2023-02-22 10:50:00,117.4,117.95,117.36,117.76,31049.0,107.6183,108.1225,107.5816,107.9483,31049.0
2023-02-22 11:00:00,117.78,118.04,117.66,118.04,46658.0,107.9666,108.205,107.8566,108.205,46658.0
2023-02-22 11:10:00,118.02,118.02,117.18,117.42,39874.0,108.1866,108.1866,107.4166,107.6366,39874.0
2023-02-22 11:20:00,117.4,117.82,117.39,117.71,68044.0,107.6183,108.0033,107.6091,107.9024,68044.0
2023-02-22 11:30:00,117.63,117.76,117.41,117.54,29536.0,107.8291,107.9483,107.6274,107.7466,29536.0
2023-02-22 11:40:00,117.56,117.97,117.51,117.71,35108.0,107.7649,108.1408,107.7191,107.9024,35108.0
2023-02-22 11:50:00,117.73,118.34,117.73,118.09,28967.0,107.9208,108.48,107.9208,108.2508,28967.0
2023-02-22 12:00:00,118.09,118.32,118.05,118.26,26565.0,108.2508,108.4616,108.2141,108.4066,26565.0
2023-02-22 12:10:00,118.27,118.27,117.94,118.25,22698.0,108.4158,108.4158,108.1133,108.3975,22698.0
2023-02-22 12:20:00,118.27,118.38,118.1,118.12,20109.0,108.4158,108.5166,108.26,108.2783,20109.0
2023-02-22 12:30:00,118.13,118.24,118.08,118.09,23144.0,108.2875,108.3883,108.2416,108.2508,23144.0
2023-02-22 12:40:00,118.1,118.38,118.1,118.14,19215.0,108.26,108.5166,108.26,108.2966,19215.0
2023-02-22 12:50:00,118.15,118.36,118.02,118.05,20090.0,108.3058,108.4983,108.1866,108.2141,20090.0
2023-02-22 13:00:00,118.05,118.13,117.94,118.03,19216.0,108.2141,108.2875,108.1133,108.1958,19216.0
2023-02-22 13:10:00,118.02,118.29,117.99,118.23,14823.0,108.1866,108.4341,108.1591,108.3791,14823.0
2023-02-22 13:20:00,118.22,118.47,118.2,118.29,25871.0,108.37,108.5991,108.3516,108.4341,25871.0
2023-02-22 13:30:00,118.29,118.38,118.11,118.38,18674.0,108.4341,108.5166,108.2691,108.5166,18674.0
2023-02-22 13:40:00,118.36,118.58,118.27,118.35,43172.0,108.4983,108.7,108.4158,108.4891,43172.0
2023-02-22 13:50:00,118.37,118.51,118.17,118.23,35383.0,108.5075,108.6358,108.3241,108.3791,35383.0
2023-02-22 14:00:00,118.28,118.7,118.17,118.43,49935.0,108.425,108.81,108.3241,108.5625,49935.0
2023-02-22 14:10:00,118.42,118.53,117.69,118.0,56964.0,108.5533,108.6541,107.8841,108.1683,56964.0
2023-02-22 14:20:00,118.02,118.11,117.6,117.63,27336.0,108.1866,108.2691,107.8016,107.8291,27336.0
2023-02-22 14:30:00,117.61,117.71,117.48,117.54,32216.0,107.8108,107.9024,107.6916,107.7466,32216.0
2023-02-22 14:40:00,117.59,117.77,117.49,117.54,24361.0,107.7924,107.9574,107.7008,107.7466,24361.0
2023-02-22 14:50:00,117.5,117.58,117.24,117.26,51314.0,107.7099,107.7833,107.4716,107.4899,51314.0
2023-02-22 15:00:00,117.25,117.31,116.98,117.09,76030.0,107.4808,107.5358,107.2333,107.3341,76030.0
2023-02-22 15:10:00,117.13,117.3,117.02,117.21,45350.0,107.3708,107.5266,107.2699,107.4441,45350.0
2023-02-22 15:20:00,117.22,117.39,117.01,117.02,68575.0,107.4533,107.6091,107.2608,107.2699,68575.0
2023-02-22 15:30:00,117.01,117.29,116.98,117.17,64156.0,107.2608,107.5174,107.2333,107.4074,64156.0
2023-02-22 15:40:00,117.19,117.51,117.11,117.51,73676.0,107.4258,107.7191,107.3524,107.7191,73676.0
2023-02-22 15:50:00,117.46,117.77,117.27,117.61,231530.0,107.6733,107.9574,107.4991,107.8108,231530.0
2023-02-23 09:30:00,120.02,120.07,119.24,119.49,97482.0,110.02,110.0658,109.305,109.5341,97482.0
2023-02-23 09:40:00,119.46,119.63,118.38,118.81,153292.0,109.5066,109.6625,108.5166,108.9108,153292.0
2023-02-23 09:50:00,118.77,119.28,118.54,118.81,65121.0,108.8741,109.3416,108.6633,108.9108,65121.0
2023-02-23 10:00:00,118.88,119.07,118.6,118.65,71445.0,108.975,109.1491,108.7183,108.7641,71445.0
2023-02-23 10:10:00,118.68,119.21,118.61,118.87,44654.0,108.7916,109.2775,108.7275,108.9658,44654.0
2023-02-23 10:20:00,118.91,119.81,118.89,119.79,96358.0,109.0025,109.8275,108.9841,109.8091,96358.0
2023-02-23 10:30:00,119.85,120.06,119.53,120.0,71527.0,109.8641,110.0566,109.5708,110.0016,71527.0
2023-02-23 10:40:00,119.99,120.2,119.52,119.66,66163.0,109.9925,110.185,109.5616,109.69,66163.0
2023-02-23 10:50:00,119.62,119.95,119.36,119.86,38739.0,109.6533,109.9558,109.415,109.8733,38739.0
2023-02-23 11:00:00,119.78,120.05,119.35,119.51,46637.0,109.8,110.0475,109.4058,109.5525,46637.0
2023-02-23 11:10:00,119.51,119.64,118.73,118.74,55465.0,109.5525,109.6716,108.8375,108.8466,55465.0
2023-02-23 11:20:00,118.77,118.84,118.36,118.42,45303.0,108.8741,108.9383,108.4983,108.5533,45303.0
2023-02-23 11:30:00,118.44,118.65,118.22,118.49,18385.0,108.5716,108.7641,108.37,108.6175,18385.0
2023-02-23 11:40:00,118.45,118.48,118.16,118.18,45281.0,108.5808,108.6083,108.315,108.3333,45281.0
2023-02-23 11:50:00,118.12,118.14,117.51,117.61,43195.0,108.2783,108.2966,107.7191,107.8108,43195.0
2023-02-23 12:00:00,117.63,118.15,117.58,117.82,22536.0,107.8291,108.3058,107.7833,108.0033,22536.0
2023-02-23 12:10:00,117.8,118.11,117.65,117.97,17300.0,107.9849,108.2691,107.8474,108.1408,17300.0
2023-02-23 12:20:00,117.98,118.2,117.82,118.05,11752.0,108.15,108.3516,108.0033,108.2141,11752.0
2023-02-23 12:30:00,118.05,118.63,117.95,118.48,109228.0,108.2141,108.7458,108.1225,108.6083,109228.0
2023-02-23 12:40:00,118.46,118.95,118.45,118.79,29487.0,108.59,109.0391,108.5808,108.8925,29487.0
2023-02-23 12:50:00,118.8,119.01,118.7,119.0,16654.0,108.9016,109.0941,108.81,109.085,16654.0
2023-02-23 13:00:00,118.96,119.08,118.64,118.74,31815.0,109.0483,109.1583,108.755,108.8466,31815.0
2023-02-23 13:10:00,118.77,118.93,118.73,118.93,35596.0,108.8741,109.0208,108.8375,109.0208,35596.0
2023-02-23 13:20:00,118.97,119.1,118.83,119.08,12665.0,109.0575,109.1766,108.9291,109.1583,12665.0
2023-02-23 13:30:00,119.09,119.17,118.93,119.06,31962.0,109.1675,109.2408,109.0208,109.14,31962.0
2023-02-23 13:40:00,119.07,119.27,119.06,119.23,23061.0,109.1491,109.3325,109.14,109.2958,23061.0
2023-02-23 13:50:00,119.21,119.35,119.05,119.35,21640.0,109.2775,109.4058,109.1308,109.4058,21640.0
2023-02-23 14:00:00,119.38,119.55,119.32,119.44,20402.0,109.4333,109.5891,109.3783,109.4883,20402.0
2023-02-23 14:10:00,119.43,119.67,119.34,119.55,41121.0,109.4791,109.6991,109.3966,109.5891,41121.0
2023-02-23 14:20:00,119.53,119.79,119.38,119.76,37585.0,109.5708,109.8091,109.4333,109.7816,37585.0
2023-02-23 14:30:00,119.78,120.07,119.76,119.89,50283.0,109.8,110.0658,109.7816,109.9008,50283.0
2023-02-23 14:40:00,119.9,119.93,119.68,119.7,32475.0,109.91,109.9375,109.7083,109.7266,32475.0
2023-02-23 14:50:00,119.68,119.69,119.32,119.57,62403.0,109.7083,109.7175,109.3783,109.6075,62403.0
2023-02-23 15:00:00,119.58,120.0,119.58,120.0,36434.0,109.6166,110.0016,109.6166,110.0016,36434.0
2023-02-23 15:10:00,120.0,120.01,119.7,119.7,48972.0,110.0016,110.0108,109.7266,109.7266,48972.0
2023-02-23 15:20:00,119.73,119.95,119.62,119.89,49656.0,109.7541,109.9558,109.6533,109.9008,49656.0
2023-02-23 15:30:00,119.93,119.95,119.65,119.83,62862.0,109.9375,109.9558,109.6808,109.8458,62862.0
2023-02-23 15:40:00,119.83,119.98,119.73,119.75,66972.0,109.8458,109.9833,109.7541,109.7725,66972.0
2023-02-23 15:50:00,119.76,119.78,119.21,119.55,269549.0,109.7816,109.8,109.2775,109.5891,269549.0
2023-02-24 09:30:00,114.81,115.92,113.03,113.13,401181.0,105.2441,106.2616,103.6124,103.7041,401181.0
2023-02-24 09:40:00,113.2,113.77,112.37,112.37,190192.0,103.7682,104.2907,103.0074,103.0074,190192.0
2023-02-24 09:50:00,112.37,113.28,112.19,112.55,173550.0,103.0074,103.8416,102.8424,103.1724,173550.0
2023-02-24 10:00:00,112.48,114.41,112.08,113.96,219241.0,103.1082,104.8774,102.7415,104.4649,219241.0
2023-02-24 10:10:00,113.92,113.99,112.88,113.14,116379.0,104.4282,104.4924,103.4749,103.7132,116379.0
2023-02-24 10:20:00,113.16,113.22,112.11,112.56,242678.0,103.7316,103.7866,102.769,103.1815,242678.0
2023-02-24 10:30:00,112.56,114.0,112.51,113.38,220072.0,103.1815,104.5016,103.1357,103.9332,220072.0
2023-02-24 10:40:00,113.36,113.84,113.19,113.23,61918.0,103.9149,104.3549,103.7591,103.7957,61918.0
2023-02-24 10:50:00,113.2,113.53,113.01,113.37,83130.0,103.7682,104.0707,103.5941,103.9241,83130.0
2023-02-24 11:00:00,113.37,113.45,112.95,113.18,129193.0,103.9241,103.9974,103.539,103.7499,129193.0
2023-02-24 11:10:00,113.16,114.03,112.93,113.64,153332.0,103.7316,104.5291,103.5207,104.1716,153332.0
2023-02-24 11:20:00,113.63,114.01,113.59,113.74,72355.0,104.1624,104.5107,104.1257,104.2632,72355.0
2023-02-24 11:30:00,113.79,114.34,113.63,114.25,111201.0,104.3091,104.8132,104.1624,104.7307,111201.0
2023-02-24 11:40:00,114.24,115.06,114.24,114.97,108556.0,104.7216,105.4732,104.7216,105.3907,108556.0
2023-02-24 11:50:00,114.98,115.22,114.25,114.38,118940.0,105.3999,105.6199,104.7307,104.8499,118940.0
2023-02-24 12:00:00,114.45,114.62,113.69,113.79,79287.0,104.9141,105.0699,104.2174,104.3091,79287.0
2023-02-24 12:10:00,113.79,113.97,113.17,113.32,104852.0,104.3091,104.4741,103.7407,103.8782,104852.0
2023-02-24 12:20:00,113.32,113.6,113.08,113.45,67086.0,103.8782,104.1349,103.6582,103.9974,67086.0
2023-02-24 12:30:00,113.45,113.84,113.02,113.09,121096.0,103.9974,104.3549,103.6032,103.6674,121096.0
2023-02-24 12:40:00,113.09,113.35,112.97,113.01,131708.0,103.6674,103.9057,103.5574,103.5941,131708.0
2023-02-24 12:50:00,113.0,113.11,112.44,112.45,87924.0,103.5849,103.6857,103.0715,103.0807,87924.0
2023-02-24 13:00:00,112.46,112.5,111.78,111.85,132801.0,103.0899,103.1265,102.4665,102.5307,132801.0
2023-02-24 13:10:00,111.87,112.79,111.79,112.71,99746.0,102.549,103.3924,102.4757,103.319,99746.0
2023-02-24 13:20:00,112.68,113.13,112.65,113.0,79739.0,103.2915,103.7041,103.264,103.5849,79739.0
2023-02-24 13:30:00,113.02,113.46,112.93,113.46,68526.0,103.6032,104.0066,103.5207,104.0066,68526.0
2023-02-24 13:40:00,113.47,113.48,113.02,113.08,69220.0,104.0157,104.0249,103.6032,103.6582,69220.0
2023-02-24 13:50:00,113.04,113.18,112.88,112.94,47210.0,103.6216,103.7499,103.4749,103.5299,47210.0
2023-02-24 14:00:00,112.95,113.07,112.7,112.87,43416.0,103.539,103.6491,103.3099,103.4657,43416.0
2023-02-24 14:10:00,112.85,113.16,112.78,113.01,123128.0,103.4474,103.7316,103.3832,103.5941,123128.0
2023-02-24 14:20:00,113.02,113.02,112.59,112.75,83228.0,103.6032,103.6032,103.209,103.3557,83228.0
2023-02-24 14:30:00,112.74,112.86,112.45,112.54,78084.0,103.3465,103.4565,103.0807,103.1632,78084.0
2023-02-24 14:40:00,112.56,113.19,112.45,112.86,100820.0,103.1815,103.7591,103.0807,103.4565,100820.0
2023-02-24 14:50:00,112.87,114.28,112.87,114.09,268646.0,103.4657,104.7582,103.4657,104.5841,268646.0
2023-02-24 15:00:00,114.11,114.63,114.05,114.22,224762.0,104.6024,105.0791,104.5474,104.7032,224762.0
2023-02-24 15:10:00,114.22,114.27,113.73,114.1,194034.0,104.7032,104.7491,104.2541,104.5932,194034.0
2023-02-24 15:20:00,114.1,114.28,113.9,114.07,146687.0,104.5932,104.7582,104.4099,104.5657,146687.0
2023-02-24 15:30:00,114.08,114.19,113.73,114.03,207823.0,104.5749,104.6757,104.2541,104.5291,207823.0
2023-02-24 15:40:00,114.03,114.37,113.92,114.27,176273.0,104.5291,104.8407,104.4282,104.7491,176273.0
2023-02-24 15:50:00,114.24,114.52,114.13,114.25,534790.0,104.7216,104.9782,104.6207,104.7307,534790.0
2023-02-27 09:30:00,114.49,114.59,113.2,113.26,200614.0,104.9507,105.0424,103.7682,103.8232,200614.0
2023-02-27 09:40:00,113.27,113.83,113.1,113.64,105721.0,103.8324,104.3457,103.6766,104.1716,105721.0
2023-02-27 09:50:00,113.69,114.23,113.49,114.2,106864.0,104.2174,104.7124,104.0341,104.6849,106864.0
2023-02-27 10:00:00,114.19,114.77,114.13,114.72,100545.0,104.6757,105.2074,104.6207,105.1616,100545.0
2023-02-27 10:10:00,114.76,115.2,114.71,115.06,150574.0,105.1982,105.6016,105.1524,105.4732,150574.0
2023-02-27 10:20:00,115.06,115.17,114.2,114.21,134215.0,105.4732,105.5741,104.6849,104.6941,134215.0
2023-02-27 10:30:00,114.21,114.58,113.88,114.09,94265.0,104.6941,105.0332,104.3916,104.5841,94265.0
2023-02-27 10:40:00,114.09,114.55,113.93,114.39,47193.0,104.5841,105.0057,104.4374,104.8591,47193.0
2023-02-27 10:50:00,114.42,114.51,113.97,114.33,71530.0,104.8866,104.9691,104.4741,104.8041,71530.0
2023-02-27 11:00:00,114.34,114.54,114.17,114.5,86917.0,104.8132,104.9966,104.6574,104.9599,86917.0
2023-02-27 11:10:00,114.5,114.59,114.23,114.33,99904.0,104.9599,105.0424,104.7124,104.8041,99904.0
2023-02-27 11:20:00,114.35,114.51,113.83,113.84,58532.0,104.8224,104.9691,104.3457,104.3549,58532.0
2023-02-27 11:30:00,113.84,114.1,113.78,113.91,68860.0,104.3549,104.5932,104.2999,104.4191,68860.0
2023-02-27 11:40:00,113.94,114.25,113.92,114.15,39809.0,104.4466,104.7307,104.4282,104.6391,39809.0
2023-02-27 11:50:00,114.14,114.39,114.14,114.29,37907.0,104.6299,104.8591,104.6299,104.7674,37907.0
2023-02-27 12:00:00,114.29,114.55,114.28,114.51,63026.0,104.7674,105.0057,104.7582,104.9691,63026.0
2023-02-27 12:10:00,114.52,114.56,114.13,114.19,35322.0,104.9782,105.0149,104.6207,104.6757,35322.0
2023-02-27 12:20:00,114.2,114.26,113.91,114.21,36613.0,104.6849,104.7399,104.4191,104.6941,36613.0
2023-02-27 12:30:00,114.2,114.45,114.2,114.33,65374.0,104.6849,104.9141,104.6849,104.8041,65374.0
2023-02-27 12:40:00,114.32,114.4,114.06,114.06,31048.0,104.7949,104.8682,104.5566,104.5566,31048.0
2023-02-27 12:50:00,114.05,114.18,113.93,114.01,57270.0,104.5474,104.6666,104.4374,104.5107,57270.0
2023-02-27 13:00:00,114.04,114.2,113.94,114.04,47141.0,104.5382,104.6849,104.4466,104.5382,47141.0
2023-02-27 13:10:00,114.05,114.17,113.93,113.94,35769.0,104.5474,104.6574,104.4374,104.4466,35769.0
2023-02-27 13:20:00,113.94,114.03,113.65,113.74,113154.0,104.4466,104.5291,104.1807,104.2632,113154.0
2023-02-27 13:30:00,113.75,113.91,113.53,113.63,55885.0,104.2724,104.4191,104.0707,104.1624,55885.0
2023-02-27 13:40:00,113.65,113.7,113.26,113.29,40369.0,104.1807,104.2266,103.8232,103.8507,40369.0
2023-02-27 13:50:00,113.3,113.64,113.3,113.57,37052.0,103.8599,104.1716,103.8599,104.1074,37052.0
2023-02-27 14:00:00,113.59,114.1,113.57,113.8,43437.0,104.1257,104.5932,104.1074,104.3182,43437.0
2023-02-27 14:10:00,113.86,114.27,113.85,114.12,44348.0,104.3732,104.7491,104.3641,104.6116,44348.0
2023-02-27 14:20:00,114.14,114.38,114.04,114.31,41894.0,104.6299,104.8499,104.5382,104.7857,41894.0
2023-02-27 14:30:00,114.33,114.81,114.33,114.51,61502.0,104.8041,105.2441,104.8041,104.9691,61502.0
2023-02-27 14:40:00,114.5,114.69,114.42,114.66,39689.0,104.9599,105.1341,104.8866,105.1066,39689.0
2023-02-27 14:50:00,114.66,114.83,114.42,114.42,40234.0,105.1066,105.2624,104.8866,104.8866,40234.0
2023-02-27 15:00:00,114.42,114.47,113.94,113.96,49032.0,104.8866,104.9324,104.4466,104.4649,49032.0
2023-02-27 15:10:00,113.98,114.17,113.79,113.86,51407.0,104.4832,104.6574,104.3091,104.3732,51407.0
2023-02-27 15:20:00,113.89,114.12,113.84,114.07,43136.0,104.4007,104.6116,104.3549,104.5657,43136.0
2023-02-27 15:30:00,114.06,114.07,113.62,113.71,97616.0,104.5566,104.5657,104.1532,104.2357,97616.0
2023-02-27 15:40:00,113.7,114.23,113.67,113.95,117162.0,104.2266,104.7124,104.1991,104.4557,117162.0
2023-02-27 15:50:00,113.95,114.8,113.94,114.75,394162.0,104.4557,105.2349,104.4466,105.1891,394162.0
2023-02-28 09:30:00,115.82,115.93,114.91,115.44,112750.0,106.1699,106.2708,105.3357,105.8216,112750.0
2023-02-28 09:40:00,115.5,115.6,115.1,115.1,36700.0,105.8766,105.9683,105.5099,105.5099,36700.0
2023-02-28 09:50:00,115.05,115.2,114.1,114.1,29128.0,105.4641,105.6016,104.5932,104.5932,29128.0
2023-02-28 10:00:00,114.09,114.81,114.09,114.73,23243.0,104.5841,105.2441,104.5841,105.1707,23243.0
2023-02-28 10:10:00,114.73,114.82,114.25,114.53,79820.0,105.1707,105.2532,104.7307,104.9874,79820.0
2023-02-28 10:20:00,114.58,115.06,114.44,114.97,39802.0,105.0332,105.4732,104.9049,105.3907,39802.0
2023-02-28 10:30:00,114.99,115.16,114.85,114.95,43472.0,105.4091,105.5649,105.2807,105.3724,43472.0
2023-02-28 10:40:00,114.85,115.01,114.25,114.59,40432.0,105.2807,105.4274,104.7307,105.0424,40432.0
2023-02-28 10:50:00,114.55,114.7,114.24,114.38,25988.0,105.0057,105.1432,104.7216,104.8499,25988.0
2023-02-28 11:00:00,114.38,114.75,114.34,114.38,22784.0,104.8499,105.1891,104.8132,104.8499,22784.0
2023-02-28 11:10:00,114.39,114.44,114.16,114.42,22175.0,104.8591,104.9049,104.6482,104.8866,22175.0
2023-02-28 11:20:00,114.4,114.48,113.98,113.98,25567.0,104.8682,104.9416,104.4832,104.4832,25567.0
2023-02-28 11:30:00,114.0,114.05,113.73,113.75,73427.0,104.5016,104.5474,104.2541,104.2724,73427.0
2023-02-28 11:40:00,113.77,113.94,113.68,113.84,13627.0,104.2907,104.4466,104.2082,104.3549,13627.0
2023-02-28 11:50:00,113.84,113.89,113.48,113.5,38556.0,104.3549,104.4007,104.0249,104.0432,38556.0
2023-02-28 12:00:00,113.53,113.68,113.46,113.56,14012.0,104.0707,104.2082,104.0066,104.0982,14012.0
2023-02-28 12:10:00,113.59,113.73,113.49,113.7,19112.0,104.1257,104.2541,104.0341,104.2266,19112.0
2023-02-28 12:20:00,113.7,113.75,113.3,113.38,21432.0,104.2266,104.2724,103.8599,103.9332,21432.0
2023-02-28 12:30:00,113.39,113.46,113.25,113.4,32753.0,103.9424,104.0066,103.8141,103.9516,32753.0
2023-02-28 12:40:00,113.41,113.66,113.35,113.57,21733.0,103.9607,104.1899,103.9057,104.1074,21733.0
2023-02-28 12:50:00,113.59,113.9,113.54,113.79,36258.0,104.1257,104.4099,104.0799,104.3091,36258.0
2023-02-28 13:00:00,113.79,113.87,113.73,113.82,24846.0,104.3091,104.3824,104.2541,104.3366,24846.0
2023-02-28 13:10:00,113.79,113.84,113.58,113.59,67789.0,104.3091,104.3549,104.1166,104.1257,67789.0
2023-02-28 13:20:00,113.58,113.78,113.58,113.77,30212.0,104.1166,104.2999,104.1166,104.2907,30212.0
2023-02-28 13:30:00,113.77,113.93,113.69,113.83,33250.0,104.2907,104.4374,104.2174,104.3457,33250.0
2023-02-28 13:40:00,113.82,113.83,113.5,113.5,38776.0,104.3366,104.3457,104.0432,104.0432,38776.0
2023-02-28 13:50:00,113.5,113.7,113.37,113.58,37776.0,104.0432,104.2266,103.9241,104.1166,37776.0
2023-02-28 14:00:00,113.58,113.88,113.56,113.76,104665.0,104.1166,104.3916,104.0982,104.2816,104665.0
2023-02-28 14:10:00,113.79,113.81,113.55,113.68,27982.0,104.3091,104.3274,104.0891,104.2082,27982.0
2023-02-28 14:20:00,113.7,113.75,113.49,113.69,78074.0,104.2266,104.2724,104.0341,104.2174,78074.0
2023-02-28 14:30:00,113.64,113.75,113.43,113.46,26091.0,104.1716,104.2724,103.9791,104.0066,26091.0
2023-02-28 14:40:00,113.45,113.69,113.35,113.54,70316.0,103.9974,104.2174,103.9057,104.0799,70316.0
2023-02-28 14:50:00,113.53,113.56,113.16,113.2,62723.0,104.0707,104.0982,103.7316,103.7682,62723.0
2023-02-28 15:00:00,113.21,113.24,113.03,113.14,77313.0,103.7774,103.8049,103.6124,103.7132,77313.0
2023-02-28 15:10:00,113.15,113.2,113.04,113.11,91847.0,103.7224,103.7682,103.6216,103.6857,91847.0
2023-02-28 15:20:00,113.12,113.12,112.86,112.88,97691.0,103.6949,103.6949,103.4565,103.4749,97691.0
2023-02-28 15:30:00,112.89,113.09,112.67,113.06,137295.0,103.484,103.6674,103.2824,103.6399,137295.0
2023-02-28 15:40:00,113.05,113.2,112.91,112.91,150877.0,103.6307,103.7682,103.5024,103.5024,150877.0
2023-02-28 15:50:00,112.9,113.32,112.83,112.99,500714.0,103.4932,103.8782,103.429,103.5757,500714.0
2023-03-01 09:30:00,113.33,114.54,112.87,114.27,124467.0,103.8874,104.9966,103.4657,104.7491,124467.0
2023-03-01 09:40:00,114.32,115.19,114.32,115.07,109743.0,104.7949,105.5924,104.7949,105.4824,109743.0
2023-03-01 09:50:00,115.13,116.2,115.0,116.15,146495.0,105.5374,106.5183,105.4182,106.4724,146495.0
2023-03-01 10:00:00,116.21,116.48,115.63,115.99,193574.0,106.5274,106.7749,105.9958,106.3258,193574.0
2023-03-01 10:10:00,116.01,116.91,115.68,116.6,148361.0,106.3441,107.1691,106.0416,106.8849,148361.0
2023-03-01 10:20:00,116.7,117.25,116.58,117.08,81768.0,106.9766,107.4808,106.8666,107.3249,81768.0
2023-03-01 10:30:00,117.08,118.09,117.02,117.73,85413.0,107.3249,108.2508,107.2699,107.9208,85413.0
2023-03-01 10:40:00,117.77,118.06,117.6,117.95,61314.0,107.9574,108.2233,107.8016,108.1225,61314.0
2023-03-01 10:50:00,117.94,118.55,117.83,118.46,72519.0,108.1133,108.6725,108.0124,108.59,72519.0
2023-03-01 11:00:00,118.53,118.68,117.85,117.98,92281.0,108.6541,108.7916,108.0308,108.15,92281.0
2023-03-01 11:10:00,118.02,118.2,117.63,117.72,48840.0,108.1866,108.3516,107.8291,107.9116,48840.0
2023-03-01 11:20:00,117.71,118.03,117.54,117.66,41530.0,107.9024,108.1958,107.7466,107.8566,41530.0
2023-03-01 11:30:00,117.7,117.7,117.19,117.42,47817.0,107.8933,107.8933,107.4258,107.6366,47817.0
2023-03-01 11:40:00,117.47,118.01,117.42,117.9,26942.0,107.6824,108.1775,107.6366,108.0766,26942.0
2023-03-01 11:50:00,117.98,118.1,117.77,117.82,35297.0,108.15,108.26,107.9574,108.0033,35297.0
2023-03-01 12:00:00,117.77,117.95,117.58,117.95,25749.0,107.9574,108.1225,107.7833,108.1225,25749.0
2023-03-01 12:10:00,117.93,118.18,117.86,117.92,30468.0,108.1041,108.3333,108.04,108.095,30468.0
2023-03-01 12:20:00,117.92,117.95,117.51,117.52,27273.0,108.095,108.1225,107.7191,107.7283,27273.0
2023-03-01 12:30:00,117.56,117.69,117.42,117.42,27398.0,107.7649,107.8841,107.6366,107.6366,27398.0
2023-03-01 12:40:00,117.48,117.78,117.46,117.55,21128.0,107.6916,107.9666,107.6733,107.7558,21128.0
2023-03-01 12:50:00,117.57,117.73,117.47,117.52,29188.0,107.7741,107.9208,107.6824,107.7283,29188.0
2023-03-01 13:00:00,117.53,117.78,117.39,117.77,48834.0,107.7374,107.9666,107.6091,107.9574,48834.0
2023-03-01 13:10:00,117.77,117.86,117.52,117.79,47469.0,107.9574,108.04,107.7283,107.9758,47469.0
2023-03-01 13:20:00,117.79,117.79,117.49,117.71,41316.0,107.9758,107.9758,107.7008,107.9024,41316.0
2023-03-01 13:30:00,117.69,117.97,117.67,117.92,30995.0,107.8841,108.1408,107.8658,108.095,30995.0
2023-03-01 13:40:00,117.91,117.91,117.56,117.81,51412.0,108.0858,108.0858,107.7649,107.9941,51412.0
2023-03-01 13:50:00,117.79,118.15,117.79,118.03,38420.0,107.9758,108.3058,107.9758,108.1958,38420.0
2023-03-01 14:00:00,118.07,118.07,117.57,117.75,63335.0,108.2325,108.2325,107.7741,107.9391,63335.0
2023-03-01 14:10:00,117.73,118.11,117.69,118.08,52964.0,107.9208,108.2691,107.8841,108.2416,52964.0
2023-03-01 14:20:00,118.09,118.38,118.05,118.28,48028.0,108.2508,108.5166,108.2141,108.425,48028.0
2023-03-01 14:30:00,118.25,118.41,118.13,118.29,48244.0,108.3975,108.5441,108.2875,108.4341,48244.0
2023-03-01 14:40:00,118.29,118.33,117.98,118.13,37393.0,108.4341,108.4708,108.15,108.2875,37393.0
2023-03-01 14:50:00,118.14,118.16,117.92,118.05,50611.0,108.2966,108.315,108.095,108.2141,50611.0
2023-03-01 15:00:00,118.04,118.26,118.02,118.25,44886.0,108.205,108.4066,108.1866,108.3975,44886.0
2023-03-01 15:10:00,118.27,118.35,118.08,118.2,50302.0,108.4158,108.4891,108.2416,108.3516,50302.0
2023-03-01 15:20:00,118.23,118.38,118.18,118.3,50443.0,108.3791,108.5166,108.3333,108.4433,50443.0
2023-03-01 15:30:00,118.32,118.49,118.22,118.3,84423.0,108.4616,108.6175,108.37,108.4433,84423.0
2023-03-01 15:40:00,118.3,118.46,118.16,118.23,147032.0,108.4433,108.59,108.315,108.3791,147032.0
2023-03-01 15:50:00,118.24,118.43,117.81,118.02,383885.0,108.3883,108.5625,107.9941,108.1866,383885.0
2023-03-02 09:30:00,117.54,118.94,117.52,118.86,89702.0,107.7466,109.03,107.7283,108.9566,89702.0
2023-03-02 09:40:00,118.9,119.04,118.13,118.68,84060.0,108.9933,109.1216,108.2875,108.7916,84060.0
2023-03-02 09:50:00,118.72,119.35,118.71,119.33,66307.0,108.8283,109.4058,108.8191,109.3875,66307.0
2023-03-02 10:00:00,119.29,119.79,119.18,119.73,90647.0,109.3508,109.8091,109.25,109.7541,90647.0
2023-03-02 10:10:00,119.69,120.11,119.54,119.6,82517.0,109.7175,110.1025,109.58,109.635,82517.0
2023-03-02 10:20:00,119.64,119.97,119.18,119.94,101606.0,109.6716,109.9741,109.25,109.9466,101606.0
2023-03-02 10:30:00,119.95,120.31,119.87,119.98,98101.0,109.9558,110.2858,109.8825,109.9833,98101.0
2023-03-02 10:40:00,119.95,120.19,119.58,119.68,71426.0,109.9558,110.1758,109.6166,109.7083,71426.0
2023-03-02 10:50:00,119.65,120.53,119.65,120.45,76189.0,109.6808,110.4875,109.6808,110.4142,76189.0
2023-03-02 11:00:00,120.5,120.67,120.35,120.58,77118.0,110.46,110.6158,110.3225,110.5333,77118.0
2023-03-02 11:10:00,120.57,120.66,120.34,120.54,39773.0,110.5242,110.6067,110.3133,110.4967,39773.0
2023-03-02 11:20:00,120.54,120.82,120.31,120.76,56136.0,110.4967,110.7533,110.2858,110.6983,56136.0
2023-03-02 11:30:00,120.77,120.8,120.33,120.6,85285.0,110.7075,110.735,110.3042,110.5517,85285.0
2023-03-02 11:40:00,120.62,121.12,120.61,121.09,55594.0,110.57,111.0283,110.5608,111.0008,55594.0
2023-03-02 11:50:00,121.12,121.18,120.79,121.0,54525.0,111.0283,111.0833,110.7258,110.9183,54525.0
2023-03-02 12:00:00,121.02,121.29,121.02,121.2,89855.0,110.9367,111.1842,110.9367,111.1017,89855.0
2023-03-02 12:10:00,121.19,121.24,120.48,120.56,76173.0,111.0925,111.1383,110.4417,110.515,76173.0
2023-03-02 12:20:00,120.56,120.63,120.33,120.58,45435.0,110.515,110.5792,110.3042,110.5333,45435.0
2023-03-02 12:30:00,120.57,121.3,120.55,121.16,81982.0,110.5242,111.1933,110.5058,111.065,81982.0
2023-03-02 12:40:00,121.16,121.39,120.96,121.37,35313.0,111.065,111.2758,110.8817,111.2575,35313.0
2023-03-02 12:50:00,121.38,121.63,121.35,121.58,51925.0,111.2667,111.4958,111.2392,111.45,51925.0
2023-03-02 13:00:00,121.59,121.71,121.32,121.45,48351.0,111.4592,111.5692,111.2117,111.3308,48351.0
2023-03-02 13:10:00,121.5,121.67,121.44,121.56,40381.0,111.3767,111.5325,111.3217,111.4317,40381.0
2023-03-02 13:20:00,121.59,121.61,121.4,121.51,40788.0,111.4592,111.4775,111.285,111.3858,40788.0
2023-03-02 13:30:00,121.51,121.72,121.25,121.41,142644.0,111.3858,111.5783,111.1475,111.2942,142644.0
2023-03-02 13:40:00,121.41,121.5,120.9,121.02,81424.0,111.2942,111.3767,110.8267,110.9367,81424.0
2023-03-02 13:50:00,121.02,121.25,120.96,121.1,147754.0,110.9367,111.1475,110.8817,111.01,147754.0
2023-03-02 14:00:00,121.09,121.21,120.97,121.02,120984.0,111.0008,111.1108,110.8908,110.9367,120984.0
2023-03-02 14:10:00,121.03,121.14,120.89,121.1,83549.0,110.9458,111.0467,110.8175,111.01,83549.0
2023-03-02 14:20:00,121.1,121.14,120.93,121.0,61003.0,111.01,111.0467,110.8542,110.9183,61003.0
2023-03-02 14:30:00,121.02,121.14,120.9,121.11,81338.0,110.9367,111.0467,110.8267,111.0192,81338.0
2023-03-02 14:40:00,121.09,121.33,121.06,121.13,61682.0,111.0008,111.2208,110.9733,111.0375,61682.0
2023-03-02 14:50:00,121.13,121.26,121.06,121.17,48722.0,111.0375,111.1567,110.9733,111.0742,48722.0
2023-03-02 15:00:00,121.15,121.28,121.0,121.07,78995.0,111.0558,111.175,110.9183,110.9825,78995.0
2023-03-02 15:10:00,121.07,121.14,120.86,120.92,120006.0,110.9825,111.0467,110.79,110.845,120006.0
2023-03-02 15:20:00,120.92,121.08,120.85,121.02,92211.0,110.845,110.9917,110.7808,110.9367,92211.0
2023-03-02 15:30:00,121.03,121.2,120.96,121.11,143994.0,110.9458,111.1017,110.8817,111.0192,143994.0
2023-03-02 15:40:00,121.1,121.12,120.81,120.98,171359.0,111.01,111.0283,110.7442,110.9,171359.0
2023-03-02 15:50:00,120.98,121.08,120.62,120.88,454635.0,110.9,110.9917,110.57,110.8083,454635.0
2023-03-03 09:30:00,119.02,120.06,118.72,119.51,188356.0,109.1033,110.0566,108.8283,109.5525,188356.0
2023-03-03 09:40:00,119.6,120.59,119.48,120.49,85720.0,109.635,110.5425,109.525,110.4508,85720.0
2023-03-03 09:50:00,120.49,121.13,120.4,120.46,65863.0,110.4508,111.0375,110.3683,110.4233,65863.0
2023-03-03 10:00:00,120.49,121.09,120.24,120.75,69925.0,110.4508,111.0008,110.2216,110.6892,69925.0
2023-03-03 10:10:00,120.73,120.97,120.44,120.61,87854.0,110.6708,110.8908,110.405,110.5608,87854.0
2023-03-03 10:20:00,120.61,120.83,120.02,120.06,60986.0,110.5608,110.7625,110.02,110.0566,60986.0
2023-03-03 10:30:00,120.08,120.91,120.08,120.73,88123.0,110.075,110.8358,110.075,110.6708,88123.0
2023-03-03 10:40:00,120.71,120.9,120.57,120.69,81374.0,110.6525,110.8267,110.5242,110.6342,81374.0
2023-03-03 10:50:00,120.66,120.86,120.5,120.78,83781.0,110.6067,110.79,110.46,110.7167,83781.0
2023-03-03 11:00:00,120.76,121.03,120.7,121.02,196231.0,110.6983,110.9458,110.6433,110.9367,196231.0
2023-03-03 11:10:00,121.03,121.39,120.91,121.29,82912.0,110.9458,111.2758,110.8358,111.1842,82912.0
2023-03-03 11:20:00,121.29,121.29,121.04,121.11,82360.0,111.1842,111.1842,110.955,111.0192,82360.0
2023-03-03 11:30:00,121.09,121.22,120.98,121.14,93831.0,111.0008,111.12,110.9,111.0467,93831.0
2023-03-03 11:40:00,121.14,121.4,121.04,121.27,64918.0,111.0467,111.285,110.955,111.1658,64918.0
2023-03-03 11:50:00,121.29,121.51,121.23,121.25,42288.0,111.1842,111.3858,111.1292,111.1475,42288.0
2023-03-03 12:00:00,121.29,121.56,121.25,121.49,60735.0,111.1842,111.4317,111.1475,111.3675,60735.0
2023-03-03 12:10:00,121.5,121.65,121.33,121.42,33021.0,111.3767,111.5142,111.2208,111.3033,33021.0
2023-03-03 12:20:00,121.43,121.7,121.43,121.7,42134.0,111.3125,111.56,111.3125,111.56,42134.0
2023-03-03 12:30:00,121.69,121.71,121.31,121.46,49132.0,111.5508,111.5692,111.2025,111.34,49132.0
2023-03-03 12:40:00,121.47,121.69,121.45,121.5,211636.0,111.3492,111.5508,111.3308,111.3767,211636.0
2023-03-03 12:50:00,121.5,121.82,121.34,121.82,180803.0,111.3767,111.67,111.23,111.67,180803.0
2023-03-03 13:00:00,121.84,121.95,121.7,121.89,55553.0,111.6883,111.7892,111.56,111.7342,55553.0
2023-03-03 13:10:00,121.9,121.92,121.72,121.85,34913.0,111.7433,111.7617,111.5783,111.6975,34913.0
2023-03-03 13:20:00,121.86,121.98,121.72,121.77,89994.0,111.7067,111.8167,111.5783,111.6242,89994.0
2023-03-03 13:30:00,121.79,121.81,121.62,121.69,44045.0,111.6425,111.6608,111.4867,111.5508,44045.0
2023-03-03 13:40:00,121.69,121.73,121.55,121.72,91993.0,111.5508,111.5875,111.4225,111.5783,91993.0
2023-03-03 13:50:00,121.7,121.75,121.56,121.62,72519.0,111.56,111.6058,111.4317,111.4867,72519.0
2023-03-03 14:00:00,121.63,121.71,121.45,121.67,31550.0,111.4958,111.5692,111.3308,111.5325,31550.0
2023-03-03 14:10:00,121.67,121.79,121.6,121.6,70277.0,111.5325,111.6425,111.4683,111.4683,70277.0
2023-03-03 14:20:00,121.61,121.95,121.59,121.95,41698.0,111.4775,111.7892,111.4592,111.7892,41698.0
2023-03-03 14:30:00,121.95,122.0,121.75,121.82,93514.0,111.7892,111.835,111.6058,111.67,93514.0
2023-03-03 14:40:00,121.83,122.0,121.77,121.85,89121.0,111.6792,111.835,111.6242,111.6975,89121.0
2023-03-03 14:50:00,121.84,121.88,121.67,121.74,49539.0,111.6883,111.725,111.5325,111.5967,49539.0
2023-03-03 15:00:00,121.73,122.0,121.71,121.96,67232.0,111.5875,111.835,111.5692,111.7983,67232.0
2023-03-03 15:10:00,121.95,122.0,121.72,121.8,82556.0,111.7892,111.835,111.5783,111.6517,82556.0
2023-03-03 15:20:00,121.77,121.8,121.45,121.58,61938.0,111.6242,111.6517,111.3308,111.45,61938.0
2023-03-03 15:30:00,121.57,121.69,121.5,121.62,47067.0,111.4408,111.5508,111.3767,111.4867,47067.0
2023-03-03 15:40:00,121.62,121.65,121.42,121.52,72191.0,111.4867,111.5142,111.3033,111.395,72191.0
2023-03-03 15:50:00,121.52,121.97,121.52,121.74,266069.0,111.395,111.8075,111.395,111.5967,266069.0
2023-03-06 09:30:00,121.0,121.52,120.13,120.14,107816.0,110.9183,111.395,110.1208,110.13,107816.0
2023-03-06 09:40:00,120.21,120.5,120.0,120.35,59295.0,110.1941,110.46,110.0016,110.3225,59295.0
2023-03-06 09:50:00,120.38,120.39,119.78,120.17,49668.0,110.35,110.3592,109.8,110.1575,49668.0
2023-03-06 10:00:00,120.09,120.19,119.59,119.68,53737.0,110.0841,110.1758,109.6258,109.7083,53737.0
2023-03-06 10:10:00,119.66,119.8,119.05,119.12,64975.0,109.69,109.8183,109.1308,109.195,64975.0
2023-03-06 10:20:00,119.12,119.57,119.03,119.55,112932.0,109.195,109.6075,109.1125,109.5891,112932.0
2023-03-06 10:30:00,119.57,119.81,119.28,119.36,110406.0,109.6075,109.8275,109.3416,109.415,110406.0
2023-03-06 10:40:00,119.36,119.93,119.33,119.59,88278.0,109.415,109.9375,109.3875,109.6258,88278.0
2023-03-06 10:50:00,119.57,119.64,118.93,118.93,78377.0,109.6075,109.6716,109.0208,109.0208,78377.0
2023-03-06 11:00:00,118.94,119.5,118.91,119.22,59597.0,109.03,109.5433,109.0025,109.2866,59597.0
2023-03-06 11:10:00,119.21,119.83,119.2,119.77,62377.0,109.2775,109.8458,109.2683,109.7908,62377.0
2023-03-06 11:20:00,119.73,119.92,119.56,119.86,63319.0,109.7541,109.9283,109.5983,109.8733,63319.0
2023-03-06 11:30:00,119.87,120.24,119.85,119.96,54627.0,109.8825,110.2216,109.8641,109.965,54627.0
2023-03-06 11:40:00,119.96,120.43,119.84,120.22,58794.0,109.965,110.3958,109.855,110.2033,58794.0
2023-03-06 11:50:00,120.21,120.75,120.1,120.75,53764.0,110.1941,110.6892,110.0933,110.6892,53764.0
2023-03-06 12:00:00,120.8,121.02,120.77,120.92,43194.0,110.735,110.9367,110.7075,110.845,43194.0
2023-03-06 12:10:00,120.94,121.12,120.83,121.0,87817.0,110.8633,111.0283,110.7625,110.9183,87817.0
2023-03-06 12:20:00,121.01,121.02,120.51,120.71,33850.0,110.9275,110.9367,110.4692,110.6525,33850.0
2023-03-06 12:30:00,120.73,120.79,120.58,120.68,28397.0,110.6708,110.7258,110.5333,110.625,28397.0
2023-03-06 12:40:00,120.67,120.91,120.66,120.79,28207.0,110.6158,110.8358,110.6067,110.7258,28207.0
2023-03-06 12:50:00,120.8,120.89,120.4,120.6,30512.0,110.735,110.8175,110.3683,110.5517,30512.0
2023-03-06 13:00:00,120.61,120.69,120.31,120.32,25139.0,110.5608,110.6342,110.2858,110.295,25139.0
2023-03-06 13:10:00,120.32,120.62,120.32,120.57,21470.0,110.295,110.57,110.295,110.5242,21470.0
2023-03-06 13:20:00,120.59,120.6,120.34,120.54,30497.0,110.5425,110.5517,110.3133,110.4967,30497.0
2023-03-06 13:30:00,120.53,120.72,120.42,120.64,20408.0,110.4875,110.6617,110.3867,110.5883,20408.0
2023-03-06 13:40:00,120.64,120.9,120.58,120.81,22015.0,110.5883,110.8267,110.5333,110.7442,22015.0
2023-03-06 13:50:00,120.79,120.88,120.59,120.88,23467.0,110.7258,110.8083,110.5425,110.8083,23467.0
2023-03-06 14:00:00,120.89,121.0,120.78,120.92,32693.0,110.8175,110.9183,110.7167,110.845,32693.0
2023-03-06 14:10:00,120.94,121.0,120.65,120.87,29636.0,110.8633,110.9183,110.5975,110.7992,29636.0
2023-03-06 14:20:00,120.85,121.05,120.82,121.0,42896.0,110.7808,110.9642,110.7533,110.9183,42896.0
2023-03-06 14:30:00,121.02,121.08,120.85,120.96,44090.0,110.9367,110.9917,110.7808,110.8817,44090.0
2023-03-06 14:40:00,120.91,121.01,120.86,120.94,34784.0,110.8358,110.9275,110.79,110.8633,34784.0
2023-03-06 14:50:00,120.95,121.15,120.95,121.11,38323.0,110.8725,111.0558,110.8725,111.0192,38323.0
2023-03-06 15:00:00,121.12,121.16,120.85,121.03,51536.0,111.0283,111.065,110.7808,110.9458,51536.0
2023-03-06 15:10:00,121.02,121.06,120.64,120.73,48133.0,110.9367,110.9733,110.5883,110.6708,48133.0
2023-03-06 15:20:00,120.72,120.78,120.6,120.7,55523.0,110.6617,110.7167,110.5517,110.6433,55523.0
2023-03-06 15:30:00,120.71,120.88,120.67,120.86,77902.0,110.6525,110.8083,110.6158,110.79,77902.0
2023-03-06 15:40:00,120.86,121.07,120.81,121.04,80482.0,110.79,110.9825,110.7442,110.955,80482.0
2023-03-06 15:50:00,121.05,121.19,120.9,120.91,239828.0,110.9642,111.0925,110.8267,110.8358,239828.0
2023-03-07 09:30:00,119.8,120.54,119.5,119.7,139981.0,109.8183,110.4967,109.5433,109.7266,139981.0
2023-03-07 09:40:00,119.65,119.82,119.33,119.44,43928.0,109.6808,109.8366,109.3875,109.4883,43928.0
2023-03-07 09:50:00,119.43,119.58,119.2,119.44,28990.0,109.4791,109.6166,109.2683,109.4883,28990.0
2023-03-07 10:00:00,119.41,119.49,118.22,118.26,34987.0,109.4608,109.5341,108.37,108.4066,34987.0
2023-03-07 10:10:00,118.26,118.89,118.12,118.59,32325.0,108.4066,108.9841,108.2783,108.7091,32325.0
2023-03-07 10:20:00,118.63,119.49,118.61,119.45,23719.0,108.7458,109.5341,108.7275,109.4975,23719.0
2023-03-07 10:30:00,119.43,120.12,119.37,119.87,31907.0,109.4791,110.1116,109.4241,109.8825,31907.0
2023-03-07 10:40:00,119.91,119.96,119.46,119.65,28478.0,109.9191,109.965,109.5066,109.6808,28478.0
2023-03-07 10:50:00,119.58,119.58,118.92,119.04,25960.0,109.6166,109.6166,109.0116,109.1216,25960.0
2023-03-07 11:00:00,118.99,119.23,118.88,119.02,19481.0,109.0758,109.2958,108.975,109.1033,19481.0
2023-03-07 11:10:00,119.07,119.51,119.02,119.41,54437.0,109.1491,109.5525,109.1033,109.4608,54437.0
2023-03-07 11:20:00,119.48,119.56,118.79,118.82,34320.0,109.525,109.5983,108.8925,108.92,34320.0
2023-03-07 11:30:00,118.77,119.14,118.77,119.11,19887.0,108.8741,109.2133,108.8741,109.1858,19887.0
2023-03-07 11:40:00,119.11,119.27,118.84,119.19,22656.0,109.1858,109.3325,108.9383,109.2591,22656.0
2023-03-07 11:50:00,119.3,119.4,118.82,118.93,17759.0,109.36,109.4516,108.92,109.0208,17759.0
2023-03-07 12:00:00,118.93,119.32,118.93,119.12,35346.0,109.0208,109.3783,109.0208,109.195,35346.0
2023-03-07 12:10:00,119.11,119.32,118.94,119.32,51139.0,109.1858,109.3783,109.03,109.3783,51139.0
2023-03-07 12:20:00,119.35,119.6,119.07,119.13,36680.0,109.4058,109.635,109.1491,109.2041,36680.0
2023-03-07 12:30:00,119.11,119.22,118.78,118.98,37367.0,109.1858,109.2866,108.8833,109.0666,37367.0
2023-03-07 12:40:00,119.0,119.11,118.9,119.09,12931.0,109.085,109.1858,108.9933,109.1675,12931.0
2023-03-07 12:50:00,119.06,119.13,118.89,118.9,16848.0,109.14,109.2041,108.9841,108.9933,16848.0
2023-03-07 13:00:00,118.91,118.92,118.5,118.55,35939.0,109.0025,109.0116,108.6266,108.6725,35939.0
2023-03-07 13:10:00,118.58,118.63,118.38,118.49,24031.0,108.7,108.7458,108.5166,108.6175,24031.0
2023-03-07 13:20:00,118.5,118.56,118.32,118.44,32002.0,108.6266,108.6816,108.4616,108.5716,32002.0
2023-03-07 13:30:00,118.47,118.63,118.3,118.42,22853.0,108.5991,108.7458,108.4433,108.5533,22853.0
2023-03-07 13:40:00,118.4,118.5,118.18,118.28,26055.0,108.535,108.6266,108.3333,108.425,26055.0
2023-03-07 13:50:00,118.27,118.29,118.01,118.24,28858.0,108.4158,108.4341,108.1775,108.3883,28858.0
2023-03-07 14:00:00,118.23,118.36,118.22,118.26,22193.0,108.3791,108.4983,108.37,108.4066,22193.0
2023-03-07 14:10:00,118.25,118.4,118.11,118.35,25684.0,108.3975,108.535,108.2691,108.4891,25684.0
2023-03-07 14:20:00,118.35,118.38,118.08,118.19,29550.0,108.4891,108.5166,108.2416,108.3425,29550.0
2023-03-07 14:30:00,118.21,118.3,117.9,117.98,39777.0,108.3608,108.4433,108.0766,108.15,39777.0
2023-03-07 14:40:00,117.98,118.06,117.81,117.91,30461.0,108.15,108.2233,107.9941,108.0858,30461.0
2023-03-07 14:50:00,117.88,118.02,117.87,117.98,44192.0,108.0583,108.1866,108.0491,108.15,44192.0
2023-03-07 15:00:00,117.98,118.27,117.98,118.15,56583.0,108.15,108.4158,108.15,108.3058,56583.0
2023-03-07 15:10:00,118.17,118.42,118.16,118.31,69743.0,108.3241,108.5533,108.315,108.4525,69743.0
2023-03-07 15:20:00,118.31,118.35,118.11,118.24,99065.0,108.4525,108.4891,108.2691,108.3883,99065.0
2023-03-07 15:30:00,118.27,118.37,118.11,118.28,119499.0,108.4158,108.5075,108.2691,108.425,119499.0
2023-03-07 15:40:00,118.25,118.31,118.05,118.16,74264.0,108.3975,108.4525,108.2141,108.315,74264.0
2023-03-07 15:50:00,118.19,118.34,118.13,118.27,308282.0,108.3425,108.48,108.2875,108.4158,308282.0
2023-03-08 09:30:00,117.5,118.67,117.35,118.45,86169.0,107.7099,108.7825,107.5724,108.5808,86169.0
2023-03-08 09:40:00,118.36,119.18,118.03,119.18,35162.0,108.4983,109.25,108.1958,109.25,35162.0
2023-03-08 09:50:00,119.17,119.2,118.87,119.12,23846.0,109.2408,109.2683,108.9658,109.195,23846.0
2023-03-08 10:00:00,119.12,119.36,118.43,119.25,43514.0,109.195,109.415,108.5625,109.3141,43514.0
2023-03-08 10:10:00,119.22,119.51,118.72,118.76,24194.0,109.2866,109.5525,108.8283,108.865,24194.0
2023-03-08 10:20:00,118.7,119.26,118.38,118.72,59550.0,108.81,109.3233,108.5166,108.8283,59550.0
2023-03-08 10:30:00,118.77,119.58,118.77,119.17,43808.0,108.8741,109.6166,108.8741,109.2408,43808.0
2023-03-08 10:40:00,119.07,119.1,118.46,118.49,20428.0,109.1491,109.1766,108.59,108.6175,20428.0
2023-03-08 10:50:00,118.48,118.54,117.99,118.11,30789.0,108.6083,108.6633,108.1591,108.2691,30789.0
2023-03-08 11:00:00,118.15,118.29,117.96,118.12,23480.0,108.3058,108.4341,108.1316,108.2783,23480.0
2023-03-08 11:10:00,118.15,118.25,117.79,118.05,27517.0,108.3058,108.3975,107.9758,108.2141,27517.0
2023-03-08 11:20:00,118.08,118.34,118.02,118.21,33897.0,108.2416,108.48,108.1866,108.3608,33897.0
2023-03-08 11:30:00,118.27,118.27,117.79,117.92,37173.0,108.4158,108.4158,107.9758,108.095,37173.0
2023-03-08 11:40:00,117.98,118.37,117.86,118.3,28332.0,108.15,108.5075,108.04,108.4433,28332.0
2023-03-08 11:50:00,118.3,118.3,117.37,117.49,46382.0,108.4433,108.4433,107.5908,107.7008,46382.0
2023-03-08 12:00:00,117.48,117.72,117.17,117.18,71910.0,107.6916,107.9116,107.4074,107.4166,71910.0
2023-03-08 12:10:00,117.19,117.33,117.1,117.17,44115.0,107.4258,107.5541,107.3433,107.4074,44115.0
2023-03-08 12:20:00,117.16,117.18,116.86,116.94,40526.0,107.3983,107.4166,107.1233,107.1966,40526.0
2023-03-08 12:30:00,116.98,117.57,116.92,117.49,34664.0,107.2333,107.7741,107.1783,107.7008,34664.0
2023-03-08 12:40:00,117.51,117.67,117.4,117.44,49543.0,107.7191,107.8658,107.6183,107.6549,49543.0
2023-03-08 12:50:00,117.46,117.61,117.28,117.46,40792.0,107.6733,107.8108,107.5083,107.6733,40792.0
2023-03-08 13:00:00,117.44,117.47,117.25,117.33,36449.0,107.6549,107.6824,107.4808,107.5541,36449.0
2023-03-08 13:10:00,117.28,117.42,117.13,117.26,17954.0,107.5083,107.6366,107.3708,107.4899,17954.0
2023-03-08 13:20:00,117.23,117.36,116.93,116.95,20304.0,107.4624,107.5816,107.1874,107.2058,20304.0
2023-03-08 13:30:00,116.95,117.2,116.9,117.17,36221.0,107.2058,107.4349,107.1599,107.4074,36221.0
2023-03-08 13:40:00,117.16,117.34,117.08,117.25,15081.0,107.3983,107.5633,107.3249,107.4808,15081.0
2023-03-08 13:50:00,117.24,117.55,117.24,117.31,39692.0,107.4716,107.7558,107.4716,107.5358,39692.0
2023-03-08 14:00:00,117.31,117.44,117.23,117.39,28557.0,107.5358,107.6549,107.4624,107.6091,28557.0
2023-03-08 14:10:00,117.38,117.59,117.35,117.59,31260.0,107.5999,107.7924,107.5724,107.7924,31260.0
2023-03-08 14:20:00,117.62,117.64,117.46,117.61,18336.0,107.8199,107.8383,107.6733,107.8108,18336.0
2023-03-08 14:30:00,117.6,117.62,117.4,117.43,32713.0,107.8016,107.8199,107.6183,107.6458,32713.0
2023-03-08 14:40:00,117.41,117.48,117.15,117.15,32081.0,107.6274,107.6916,107.3891,107.3891,32081.0
2023-03-08 14:50:00,117.16,117.2,117.07,117.12,19992.0,107.3983,107.4349,107.3158,107.3616,19992.0
2023-03-08 15:00:00,117.13,117.27,117.07,117.24,27775.0,107.3708,107.4991,107.3158,107.4716,27775.0
2023-03-08 15:10:00,117.22,117.26,116.93,116.94,33789.0,107.4533,107.4899,107.1874,107.1966,33789.0
2023-03-08 15:20:00,116.92,116.97,116.7,116.88,38238.0,107.1783,107.2241,106.9766,107.1416,38238.0
2023-03-08 15:30:00,116.86,117.26,116.85,117.21,50042.0,107.1233,107.4899,107.1141,107.4441,50042.0
2023-03-08 15:40:00,117.22,117.67,117.16,117.63,72769.0,107.4533,107.8658,107.3983,107.8291,72769.0
2023-03-08 15:50:00,117.65,118.01,117.63,117.84,241838.0,107.8474,108.1775,107.8291,108.0216,241838.0
2023-03-09 09:30:00,118.26,118.69,117.79,118.35,229966.0,108.4066,108.8008,107.9758,108.4891,229966.0
2023-03-09 09:40:00,118.34,119.36,118.04,119.36,85080.0,108.48,109.415,108.205,109.415,85080.0
2023-03-09 09:50:00,119.37,119.52,118.33,118.42,148397.0,109.4241,109.5616,108.4708,108.5533,148397.0
2023-03-09 10:00:00,118.36,118.9,118.27,118.4,28265.0,108.4983,108.9933,108.4158,108.535,28265.0
2023-03-09 10:10:00,118.56,118.58,117.44,117.79,47577.0,108.6816,108.7,107.6549,107.9758,47577.0
2023-03-09 10:20:00,117.83,118.08,117.44,117.66,41925.0,108.0124,108.2416,107.6549,107.8566,41925.0
2023-03-09 10:30:00,117.64,117.75,117.4,117.62,30237.0,107.8383,107.9391,107.6183,107.8199,30237.0
2023-03-09 10:40:00,117.59,117.89,117.38,117.89,37127.0,107.7924,108.0675,107.5999,108.0675,37127.0
2023-03-09 10:50:00,117.85,117.85,117.14,117.14,32559.0,108.0308,108.0308,107.3799,107.3799,32559.0
2023-03-09 11:00:00,117.14,117.25,116.68,116.95,33041.0,107.3799,107.4808,106.9583,107.2058,33041.0
2023-03-09 11:10:00,116.94,117.16,116.87,117.07,42671.0,107.1966,107.3983,107.1324,107.3158,42671.0
2023-03-09 11:20:00,117.09,117.6,117.09,117.12,25054.0,107.3341,107.8016,107.3341,107.3616,25054.0
2023-03-09 11:30:00,117.11,117.63,117.11,117.4,25679.0,107.3524,107.8291,107.3524,107.6183,25679.0
2023-03-09 11:40:00,117.41,117.65,117.39,117.6,17213.0,107.6274,107.8474,107.6091,107.8016,17213.0
2023-03-09 11:50:00,117.57,117.65,117.04,117.07,28266.0,107.7741,107.8474,107.2883,107.3158,28266.0
2023-03-09 12:00:00,117.06,117.14,116.81,116.93,52134.0,107.3066,107.3799,107.0774,107.1874,52134.0
2023-03-09 12:10:00,116.94,117.05,116.47,116.62,65083.0,107.1966,107.2974,106.7658,106.9033,65083.0
2023-03-09 12:20:00,116.6,116.88,116.54,116.85,33695.0,106.8849,107.1416,106.8299,107.1141,33695.0
2023-03-09 12:30:00,116.86,116.99,116.31,116.37,54123.0,107.1233,107.2424,106.6191,106.6741,54123.0
2023-03-09 12:40:00,116.33,116.49,116.09,116.15,64543.0,106.6374,106.7841,106.4174,106.4724,64543.0
2023-03-09 12:50:00,116.16,116.42,116.09,116.26,70598.0,106.4816,106.7199,106.4174,106.5733,70598.0
2023-03-09 13:00:00,116.25,116.35,115.92,116.04,30874.0,106.5641,106.6558,106.2616,106.3716,30874.0
2023-03-09 13:10:00,116.07,116.1,115.73,115.74,34460.0,106.3991,106.4266,106.0874,106.0966,34460.0
2023-03-09 13:20:00,115.72,115.96,115.48,115.66,58197.0,106.0783,106.2983,105.8583,106.0233,58197.0
2023-03-09 13:30:00,115.66,115.92,115.52,115.7,51748.0,106.0233,106.2616,105.8949,106.0599,51748.0
2023-03-09 13:40:00,115.67,115.75,114.96,114.97,96323.0,106.0324,106.1058,105.3816,105.3907,96323.0
2023-03-09 13:50:00,114.98,115.27,114.95,114.98,93864.0,105.3999,105.6657,105.3724,105.3999,93864.0
2023-03-09 14:00:00,114.97,115.04,114.78,114.96,80449.0,105.3907,105.4549,105.2166,105.3816,80449.0
2023-03-09 14:10:00,114.96,115.18,114.77,115.13,80424.0,105.3816,105.5832,105.2074,105.5374,80424.0
2023-03-09 14:20:00,115.15,115.4,115.04,115.04,104968.0,105.5557,105.7849,105.4549,105.4549,104968.0
2023-03-09 14:30:00,115.04,115.66,115.0,115.45,181250.0,105.4549,106.0233,105.4182,105.8308,181250.0
2023-03-09 14:40:00,115.46,115.74,115.45,115.66,48814.0,105.8399,106.0966,105.8308,106.0233,48814.0
2023-03-09 14:50:00,115.63,115.69,115.32,115.45,80845.0,105.9958,106.0508,105.7116,105.8308,80845.0
2023-03-09 15:00:00,115.46,115.61,115.07,115.2,82048.0,105.8399,105.9774,105.4824,105.6016,82048.0
2023-03-09 15:10:00,115.21,115.35,114.78,114.79,56856.0,105.6107,105.7391,105.2166,105.2257,56856.0
2023-03-09 15:20:00,114.78,114.98,114.37,114.9,117781.0,105.2166,105.3999,104.8407,105.3266,117781.0
2023-03-09 15:30:00,114.88,115.38,114.73,115.31,82651.0,105.3082,105.7666,105.1707,105.7024,82651.0
2023-03-09 15:40:00,115.28,115.35,114.96,115.26,74962.0,105.6749,105.7391,105.3816,105.6566,74962.0
2023-03-09 15:50:00,115.23,115.49,114.96,114.99,247894.0,105.6291,105.8674,105.3816,105.4091,247894.0
2023-03-10 09:30:00,113.96,114.87,113.0,114.38,247258.0,104.4649,105.2991,103.5849,104.8499,247258.0
2023-03-10 09:40:00,114.43,115.13,113.6,114.17,119127.0,104.8957,105.5374,104.1349,104.6574,119127.0
2023-03-10 09:50:00,114.15,115.34,114.03,114.74,111569.0,104.6391,105.7299,104.5291,105.1799,111569.0
2023-03-10 10:00:00,114.76,115.37,114.72,114.86,44642.0,105.1982,105.7574,105.1616,105.2899,44642.0
2023-03-10 10:10:00,114.75,115.08,114.15,114.21,89818.0,105.1891,105.4916,104.6391,104.6941,89818.0
2023-03-10 10:20:00,114.16,114.21,113.76,113.91,40073.0,104.6482,104.6941,104.2816,104.4191,40073.0
2023-03-10 10:30:00,113.91,114.52,113.53,113.56,33441.0,104.4191,104.9782,104.0707,104.0982,33441.0
2023-03-10 10:40:00,113.52,113.72,113.05,113.5,69506.0,104.0616,104.2449,103.6307,104.0432,69506.0
2023-03-10 10:50:00,113.59,114.52,113.32,114.5,53152.0,104.1257,104.9782,103.8782,104.9599,53152.0
2023-03-10 11:00:00,114.49,115.23,114.34,115.21,114956.0,104.9507,105.6291,104.8132,105.6107,114956.0
2023-03-10 11:10:00,115.23,115.49,114.89,115.48,56221.0,105.6291,105.8674,105.3174,105.8583,56221.0
2023-03-10 11:20:00,115.47,115.74,115.2,115.59,29349.0,105.8491,106.0966,105.6016,105.9591,29349.0
2023-03-10 11:30:00,115.57,115.89,115.45,115.53,27033.0,105.9408,106.2341,105.8308,105.9041,27033.0
2023-03-10 11:40:00,115.57,115.58,114.64,114.79,45735.0,105.9408,105.9499,105.0882,105.2257,45735.0
2023-03-10 11:50:00,114.7,114.72,113.91,114.07,68605.0,105.1432,105.1616,104.4191,104.5657,68605.0
2023-03-10 12:00:00,114.03,114.23,113.52,113.62,31029.0,104.5291,104.7124,104.0616,104.1532,31029.0
2023-03-10 12:10:00,113.64,114.1,113.51,113.89,44161.0,104.1716,104.5932,104.0524,104.4007,44161.0
2023-03-10 12:20:00,113.87,114.19,113.77,114.18,22360.0,104.3824,104.6757,104.2907,104.6666,22360.0
2023-03-10 12:30:00,114.27,114.58,114.16,114.32,39946.0,104.7491,105.0332,104.6482,104.7949,39946.0
2023-03-10 12:40:00,114.24,114.24,113.72,113.81,27900.0,104.7216,104.7216,104.2449,104.3274,27900.0
2023-03-10 12:50:00,113.86,113.88,113.6,113.73,25291.0,104.3732,104.3916,104.1349,104.2541,25291.0
2023-03-10 13:00:00,113.72,113.98,113.66,113.85,19400.0,104.2449,104.4832,104.1899,104.3641,19400.0
2023-03-10 13:10:00,113.85,113.85,113.08,113.26,39905.0,104.3641,104.3641,103.6582,103.8232,39905.0
2023-03-10 13:20:00,113.25,113.29,112.89,112.98,49440.0,103.8141,103.8507,103.484,103.5665,49440.0
2023-03-10 13:30:00,112.99,113.14,112.79,112.9,23788.0,103.5757,103.7132,103.3924,103.4932,23788.0
2023-03-10 13:40:00,112.89,112.9,112.33,112.43,31568.0,103.484,103.4932,102.9707,103.0624,31568.0
2023-03-10 13:50:00,112.41,112.51,112.14,112.46,33397.0,103.044,103.1357,102.7965,103.0899,33397.0
2023-03-10 14:00:00,112.52,112.96,112.39,112.96,39459.0,103.1449,103.5482,103.0257,103.5482,39459.0
2023-03-10 14:10:00,112.97,113.13,112.28,112.41,36281.0,103.5574,103.7041,102.9249,103.044,36281.0
2023-03-10 14:20:00,112.4,112.44,111.79,111.98,58981.0,103.0349,103.0715,102.4757,102.6499,58981.0
2023-03-10 14:30:00,112.07,112.71,112.07,112.58,54746.0,102.7324,103.319,102.7324,103.1999,54746.0
2023-03-10 14:40:00,112.58,112.97,112.36,112.97,28630.0,103.1999,103.5574,102.9982,103.5574,28630.0
2023-03-10 14:50:00,112.92,112.97,112.52,112.73,29375.0,103.5115,103.5574,103.1449,103.3374,29375.0
2023-03-10 15:00:00,112.73,112.8,112.36,112.59,36980.0,103.3374,103.4015,102.9982,103.209,36980.0
2023-03-10 15:10:00,112.53,112.78,112.1,112.1,46864.0,103.154,103.3832,102.7599,102.7599,46864.0
2023-03-10 15:20:00,112.11,112.26,111.89,112.14,61634.0,102.769,102.9065,102.5674,102.7965,61634.0
2023-03-10 15:30:00,112.15,112.23,111.81,111.83,81825.0,102.8057,102.879,102.494,102.5124,81825.0
2023-03-10 15:40:00,111.85,111.86,111.52,111.78,100108.0,102.5307,102.5399,102.2282,102.4665,100108.0
2023-03-10 15:50:00,111.76,112.22,111.69,112.18,289403.0,102.4482,102.8699,102.384,102.8332,289403.0
2023-03-13 09:30:00,109.33,109.52,106.83,107.48,164118.0,100.2207,100.3948,97.929,98.5248,164118.0
2023-03-13 09:40:00,107.63,108.89,107.28,108.69,102405.0,98.6623,99.8173,98.3415,99.634,102405.0
2023-03-13 09:50:00,108.75,109.69,108.67,109.48,45829.0,99.689,100.5507,99.6157,100.3582,45829.0
2023-03-13 10:00:00,109.52,109.53,108.3,109.3,57663.0,100.3948,100.404,99.2765,100.1932,57663.0
2023-03-13 10:10:00,109.36,109.83,108.87,109.14,82848.0,100.2482,100.679,99.799,100.0465,82848.0
2023-03-13 10:20:00,109.17,110.24,109.08,109.36,63130.0,100.074,101.0548,99.9915,100.2482,63130.0
2023-03-13 10:30:00,109.43,111.41,109.42,111.26,108707.0,100.3123,102.1274,100.3032,101.9899,108707.0
2023-03-13 10:40:00,111.34,111.92,110.83,111.74,103868.0,102.0632,102.5949,101.5957,102.4299,103868.0
2023-03-13 10:50:00,111.76,112.15,110.95,112.07,87065.0,102.4482,102.8057,101.7057,102.7324,87065.0
2023-03-13 11:00:00,112.11,112.31,110.99,111.18,81412.0,102.769,102.9524,101.7424,101.9165,81412.0
2023-03-13 11:10:00,111.23,111.89,111.23,111.37,53372.0,101.9624,102.5674,101.9624,102.0907,53372.0
2023-03-13 11:20:00,111.45,111.89,111.18,111.6,59474.0,102.164,102.5674,101.9165,102.3015,59474.0
2023-03-13 11:30:00,111.6,111.74,110.11,110.11,50944.0,102.3015,102.4299,100.9357,100.9357,50944.0
2023-03-13 11:40:00,110.16,111.19,110.16,111.18,38610.0,100.9815,101.9257,100.9815,101.9165,38610.0
2023-03-13 11:50:00,111.12,111.17,110.52,110.75,47101.0,101.8615,101.9074,101.3115,101.5224,47101.0
2023-03-13 12:00:00,110.84,111.17,110.25,110.84,59154.0,101.6049,101.9074,101.064,101.6049,59154.0
2023-03-13 12:10:00,110.79,110.87,110.23,110.34,51118.0,101.559,101.6324,101.0457,101.1465,51118.0
2023-03-13 12:20:00,110.34,110.6,109.78,110.02,68687.0,101.1465,101.3849,100.6332,100.8532,68687.0
2023-03-13 12:30:00,110.02,110.53,109.83,110.42,47651.0,100.8532,101.3207,100.679,101.2198,47651.0
2023-03-13 12:40:00,110.49,110.93,110.25,110.31,48825.0,101.284,101.6874,101.064,101.119,48825.0
2023-03-13 12:50:00,110.29,110.31,109.55,109.68,53660.0,101.1007,101.119,100.4223,100.5415,53660.0
2023-03-13 13:00:00,109.66,109.66,109.2,109.53,16283.0,100.5232,100.5232,100.1015,100.404,16283.0
2023-03-13 13:10:00,109.6,109.82,109.38,109.73,22543.0,100.4682,100.6698,100.2665,100.5873,22543.0
2023-03-13 13:20:00,109.69,109.73,109.21,109.34,24601.0,100.5507,100.5873,100.1107,100.2298,24601.0
2023-03-13 13:30:00,109.34,109.93,108.93,109.88,99726.0,100.2298,100.7707,99.854,100.7248,99726.0
2023-03-13 13:40:00,109.9,110.07,109.73,109.95,25782.0,100.7432,100.899,100.5873,100.789,25782.0
2023-03-13 13:50:00,109.96,110.44,109.86,110.43,23839.0,100.7982,101.2382,100.7065,101.229,23839.0
2023-03-13 14:00:00,110.45,110.65,110.23,110.23,23380.0,101.2473,101.4307,101.0457,101.0457,23380.0
2023-03-13 14:10:00,110.25,110.4,109.99,109.99,27548.0,101.064,101.2015,100.8257,100.8257,27548.0
2023-03-13 14:20:00,109.93,110.66,109.84,110.37,129044.0,100.7707,101.4399,100.6882,101.174,129044.0
2023-03-13 14:30:00,110.4,110.5,109.54,109.69,42117.0,101.2015,101.2932,100.4132,100.5507,42117.0
2023-03-13 14:40:00,109.7,110.04,109.52,109.73,41577.0,100.5598,100.8715,100.3948,100.5873,41577.0
2023-03-13 14:50:00,109.72,109.89,109.52,109.78,29379.0,100.5782,100.734,100.3948,100.6332,29379.0
2023-03-13 15:00:00,109.75,109.79,109.31,109.34,34402.0,100.6057,100.6423,100.2023,100.2298,34402.0
2023-03-13 15:10:00,109.39,109.63,109.21,109.22,48362.0,100.2757,100.4957,100.1107,100.1198,48362.0
2023-03-13 15:20:00,109.22,109.38,108.67,108.8,130157.0,100.1198,100.2665,99.6157,99.7348,130157.0
2023-03-13 15:30:00,108.83,109.49,108.78,109.45,81867.0,99.7623,100.3673,99.7165,100.3307,81867.0
2023-03-13 15:40:00,109.48,109.96,109.33,109.78,136455.0,100.3582,100.7982,100.2207,100.6332,136455.0
2023-03-13 15:50:00,109.75,109.82,109.04,109.09,269087.0,100.6057,100.6698,99.9548,100.0007,269087.0
2023-03-14 09:30:00,109.44,111.11,109.2,110.65,81560.0,100.3215,101.8524,100.1015,101.4307,81560.0
2023-03-14 09:40:00,110.61,110.85,110.06,110.47,106339.0,101.394,101.614,100.8898,101.2657,106339.0
2023-03-14 09:50:00,110.41,111.55,110.35,111.39,159593.0,101.2107,102.2557,101.1557,102.109,159593.0
2023-03-14 10:00:00,111.38,111.53,111.06,111.26,74046.0,102.0999,102.2374,101.8065,101.9899,74046.0
2023-03-14 10:10:00,111.26,111.28,110.57,110.78,46791.0,101.9899,102.0082,101.3574,101.5499,46791.0
2023-03-14 10:20:00,110.73,111.42,110.68,110.97,59479.0,101.504,102.1365,101.4582,101.724,59479.0
2023-03-14 10:30:00,110.99,111.26,110.48,110.85,63391.0,101.7424,101.9899,101.2748,101.614,63391.0
2023-03-14 10:40:00,110.91,111.45,110.76,111.38,55583.0,101.669,102.164,101.5315,102.0999,55583.0
2023-03-14 10:50:00,111.38,111.45,110.77,110.77,22861.0,102.0999,102.164,101.5407,101.5407,22861.0
2023-03-14 11:00:00,110.81,111.06,110.47,111.03,24145.0,101.5774,101.8065,101.2657,101.779,24145.0
2023-03-14 11:10:00,111.01,111.6,110.95,111.42,45536.0,101.7607,102.3015,101.7057,102.1365,45536.0
2023-03-14 11:20:00,111.51,111.91,111.35,111.77,29516.0,102.219,102.5857,102.0724,102.4574,29516.0
2023-03-14 11:30:00,111.84,111.97,111.36,111.78,32655.0,102.5215,102.6407,102.0815,102.4665,32655.0
2023-03-14 11:40:00,111.81,111.89,111.36,111.57,33498.0,102.494,102.5674,102.0815,102.274,33498.0
2023-03-14 11:50:00,111.6,111.96,111.58,111.65,58305.0,102.3015,102.6315,102.2832,102.3474,58305.0
2023-03-14 12:00:00,111.63,111.94,111.57,111.67,81755.0,102.329,102.6132,102.274,102.3657,81755.0
2023-03-14 12:10:00,111.7,111.73,111.34,111.37,46975.0,102.3932,102.4207,102.0632,102.0907,46975.0
2023-03-14 12:20:00,111.34,111.59,111.08,111.14,35938.0,102.0632,102.2924,101.8249,101.8799,35938.0
2023-03-14 12:30:00,111.11,111.25,111.06,111.11,26391.0,101.8524,101.9807,101.8065,101.8524,26391.0
2023-03-14 12:40:00,111.1,111.1,110.61,110.92,20911.0,101.8432,101.8432,101.394,101.6782,20911.0
2023-03-14 12:50:00,110.9,110.9,110.41,110.65,15820.0,101.6599,101.6599,101.2107,101.4307,15820.0
2023-03-14 13:00:00,110.65,110.9,110.39,110.43,20337.0,101.4307,101.6599,101.1923,101.229,20337.0
2023-03-14 13:10:00,110.4,110.45,109.68,109.68,73115.0,101.2015,101.2473,100.5415,100.5415,73115.0
2023-03-14 13:20:00,109.65,110.0,109.55,109.9,41738.0,100.514,100.8348,100.4223,100.7432,41738.0
2023-03-14 13:30:00,109.91,110.18,109.78,110.14,55164.0,100.7523,100.9998,100.6332,100.9632,55164.0
2023-03-14 13:40:00,110.24,110.34,109.9,109.98,34502.0,101.0548,101.1465,100.7432,100.8165,34502.0
2023-03-14 13:50:00,110.0,110.02,109.48,109.58,30541.0,100.8348,100.8532,100.3582,100.4498,30541.0
2023-03-14 14:00:00,109.59,109.65,109.08,109.28,98299.0,100.459,100.514,99.9915,100.1748,98299.0
2023-03-14 14:10:00,109.29,109.47,108.84,108.91,52956.0,100.184,100.349,99.7715,99.8357,52956.0
2023-03-14 14:20:00,108.83,109.12,108.75,109.05,39219.0,99.7623,100.0282,99.689,99.964,39219.0
2023-03-14 14:30:00,109.03,109.49,108.78,108.79,86444.0,99.9457,100.3673,99.7165,99.7257,86444.0
2023-03-14 14:40:00,108.8,108.87,108.4,108.41,34417.0,99.7348,99.799,99.3682,99.3773,34417.0
2023-03-14 14:50:00,108.39,108.46,107.88,107.89,55635.0,99.359,99.4232,98.8915,98.9006,55635.0
2023-03-14 15:00:00,107.89,107.93,107.02,107.08,56459.0,98.9006,98.9373,98.1031,98.1581,56459.0
2023-03-14 15:10:00,107.07,107.83,106.71,107.82,78823.0,98.149,98.8456,97.819,98.8365,78823.0
2023-03-14 15:20:00,107.89,108.03,107.74,107.92,59933.0,98.9006,99.029,98.7631,98.9281,59933.0
2023-03-14 15:30:00,107.98,108.68,107.82,108.53,83047.0,98.9831,99.6248,98.8365,99.4873,83047.0
2023-03-14 15:40:00,108.53,108.93,108.46,108.89,76447.0,99.4873,99.854,99.4232,99.8173,76447.0
2023-03-14 15:50:00,108.92,109.35,108.85,109.16,234251.0,99.8448,100.239,99.7807,100.0648,234251.0
2023-03-15 09:30:00,104.17,105.8,102.72,104.35,139041.0,96.4316,97.9405,95.0893,96.5982,139041.0
2023-03-15 09:40:00,104.44,105.21,104.08,104.59,46697.0,96.6815,97.3943,96.3483,96.8204,46697.0
2023-03-15 09:50:00,104.53,104.67,103.18,103.35,80777.0,96.7648,96.8944,95.5151,95.6725,80777.0
2023-03-15 10:00:00,103.32,104.34,103.22,104.34,99568.0,95.6447,96.5889,95.5521,96.5889,99568.0
2023-03-15 10:10:00,104.37,105.05,104.23,104.42,63771.0,96.6167,97.2462,96.4871,96.663,63771.0
2023-03-15 10:20:00,104.5,104.63,103.91,104.15,70064.0,96.7371,96.8574,96.1909,96.4131,70064.0
2023-03-15 10:30:00,104.11,104.43,103.39,103.44,44478.0,96.376,96.6723,95.7095,95.7558,44478.0
2023-03-15 10:40:00,103.4,103.67,103.08,103.19,55441.0,95.7188,95.9687,95.4225,95.5244,55441.0
2023-03-15 10:50:00,103.18,103.31,102.89,103.11,92864.0,95.5151,95.6355,95.2467,95.4503,92864.0
2023-03-15 11:00:00,103.06,103.52,102.82,103.12,69024.0,95.404,95.8299,95.1819,95.4596,69024.0
2023-03-15 11:10:00,103.08,103.91,103.05,103.84,38741.0,95.4225,96.1909,95.3948,96.1261,38741.0
2023-03-15 11:20:00,103.87,104.01,103.26,103.36,43671.0,96.1539,96.2835,95.5892,95.6817,43671.0
2023-03-15 11:30:00,103.35,103.51,102.87,102.99,50592.0,95.6725,95.8206,95.2281,95.3392,50592.0
2023-03-15 11:40:00,102.96,103.27,102.68,102.78,49948.0,95.3115,95.5984,95.0523,95.1448,49948.0
2023-03-15 11:50:00,102.74,102.81,101.86,102.16,79468.0,95.1078,95.1726,94.2932,94.5709,79468.0
2023-03-15 12:00:00,102.14,102.28,101.64,101.66,71008.0,94.5524,94.682,94.0895,94.108,71008.0
2023-03-15 12:10:00,101.63,101.68,100.91,100.99,82462.0,94.0803,94.1265,93.4137,93.4878,82462.0
2023-03-15 12:20:00,100.97,101.18,100.38,101.18,81020.0,93.4693,93.6637,92.9231,93.6637,81020.0
2023-03-15 12:30:00,101.14,101.52,101.0,101.14,84466.0,93.6267,93.9784,93.4971,93.6267,84466.0
2023-03-15 12:40:00,101.11,101.34,100.91,101.22,59598.0,93.5989,93.8118,93.4137,93.7007,59598.0
2023-03-15 12:50:00,101.2,101.23,100.26,100.47,76997.0,93.6822,93.71,92.812,93.0064,76997.0
2023-03-15 13:00:00,100.46,101.56,100.43,101.46,95953.0,92.9972,94.0155,92.9694,93.9229,95953.0
2023-03-15 13:10:00,101.49,102.4,101.46,102.2,78765.0,93.9507,94.7931,93.9229,94.6079,78765.0
2023-03-15 13:20:00,102.17,102.18,101.68,101.76,114043.0,94.5801,94.5894,94.1265,94.2006,114043.0
2023-03-15 13:30:00,101.78,101.9,101.3,101.79,69982.0,94.2191,94.3302,93.7748,94.2284,69982.0
2023-03-15 13:40:00,101.73,101.82,101.43,101.63,75291.0,94.1728,94.2561,93.8951,94.0803,75291.0
2023-03-15 13:50:00,101.62,101.9,101.28,101.42,84793.0,94.071,94.3302,93.7563,93.8859,84793.0
2023-03-15 14:00:00,101.4,101.41,100.56,100.56,104494.0,93.8673,93.8766,93.0897,93.0897,104494.0
2023-03-15 14:10:00,100.56,101.06,100.34,100.88,117404.0,93.0897,93.5526,92.8861,93.386,117404.0
2023-03-15 14:20:00,100.89,101.7,100.81,101.26,168076.0,93.3952,94.1451,93.3212,93.7377,168076.0
2023-03-15 14:30:00,101.29,101.81,101.08,101.68,204447.0,93.7655,94.2469,93.5711,94.1265,204447.0
2023-03-15 14:40:00,101.68,102.07,101.41,101.76,159310.0,94.1265,94.4876,93.8766,94.2006,159310.0
2023-03-15 14:50:00,101.76,101.98,101.45,101.53,118218.0,94.2006,94.4043,93.9136,93.9877,118218.0
2023-03-15 15:00:00,101.56,101.82,100.81,100.83,114846.0,94.0155,94.2561,93.3212,93.3397,114846.0
2023-03-15 15:10:00,100.79,100.97,100.53,100.61,96123.0,93.3027,93.4693,93.062,93.136,96123.0
2023-03-15 15:20:00,100.59,100.89,100.51,100.63,132349.0,93.1175,93.3952,93.0435,93.1545,132349.0
2023-03-15 15:30:00,100.62,100.75,100.18,100.54,144706.0,93.1453,93.2656,92.738,93.0712,144706.0
2023-03-15 15:40:00,100.53,100.76,100.35,100.43,194667.0,93.062,93.2749,92.8953,92.9694,194667.0
2023-03-15 15:50:00,100.42,101.52,100.21,101.49,380432.0,92.9601,93.9784,92.7657,93.9507,380432.0
2023-03-16 09:30:00,99.36,100.83,98.52,100.49,217197.0,91.9789,93.3397,91.2013,93.0249,217197.0
2023-03-16 09:40:00,100.43,101.4,100.39,100.92,111079.0,92.9694,93.8673,92.9324,93.423,111079.0
2023-03-16 09:50:00,100.94,102.02,100.89,101.83,94042.0,93.4415,94.4413,93.3952,94.2654,94042.0
2023-03-16 10:00:00,101.83,101.84,99.79,99.82,112872.0,94.2654,94.2747,92.3769,92.4047,112872.0
2023-03-16 10:10:00,99.81,100.12,99.37,99.38,238427.0,92.3955,92.6824,91.9882,91.9974,238427.0
2023-03-16 10:20:00,99.35,100.12,99.14,99.77,83053.0,91.9696,92.6824,91.7752,92.3584,83053.0
2023-03-16 10:30:00,99.79,100.51,99.73,100.36,121775.0,92.3769,93.0435,92.3214,92.9046,121775.0
2023-03-16 10:40:00,100.3,101.39,100.04,101.17,167929.0,92.8491,93.8581,92.6084,93.6544,167929.0
2023-03-16 10:50:00,101.17,102.35,101.13,102.23,139050.0,93.6544,94.7468,93.6174,94.6357,139050.0
2023-03-16 11:00:00,102.34,102.4,101.53,102.02,132314.0,94.7375,94.7931,93.9877,94.4413,132314.0
2023-03-16 11:10:00,102.01,102.07,101.5,101.79,96844.0,94.432,94.4876,93.9599,94.2284,96844.0
2023-03-16 11:20:00,101.82,102.59,101.7,102.23,130969.0,94.2561,94.9689,94.1451,94.6357,130969.0
2023-03-16 11:30:00,102.28,102.29,101.57,101.89,72589.0,94.682,94.6912,94.0247,94.3209,72589.0
2023-03-16 11:40:00,101.9,102.71,101.8,102.63,119386.0,94.3302,95.08,94.2376,95.006,119386.0
2023-03-16 11:50:00,102.61,103.07,102.27,102.77,71418.0,94.9875,95.4133,94.6727,95.1356,71418.0
2023-03-16 12:00:00,102.74,103.13,102.68,102.68,59005.0,95.1078,95.4688,95.0523,95.0523,59005.0
2023-03-16 12:10:00,102.69,102.76,102.26,102.7,84409.0,95.0615,95.1263,94.6635,95.0708,84409.0
2023-03-16 12:20:00,102.71,103.25,102.71,103.23,68985.0,95.08,95.5799,95.08,95.5614,68985.0
2023-03-16 12:30:00,103.23,103.4,102.81,103.28,179147.0,95.5614,95.7188,95.1726,95.6077,179147.0
2023-03-16 12:40:00,103.29,103.74,103.2,103.73,51655.0,95.6169,96.0335,95.5336,96.0243,51655.0
2023-03-16 12:50:00,103.74,103.99,103.67,103.86,141840.0,96.0335,96.2649,95.9687,96.1446,141840.0
2023-03-16 13:00:00,103.88,104.44,103.67,104.26,88544.0,96.1631,96.6815,95.9687,96.5149,88544.0
2023-03-16 13:10:00,104.26,104.55,104.09,104.17,63736.0,96.5149,96.7833,96.3575,96.4316,63736.0
2023-03-16 13:20:00,104.18,104.25,103.9,104.12,47691.0,96.4408,96.5056,96.1816,96.3853,47691.0
2023-03-16 13:30:00,104.08,104.12,103.77,103.98,59928.0,96.3483,96.3853,96.0613,96.2557,59928.0
2023-03-16 13:40:00,103.99,104.43,103.9,104.32,94893.0,96.2649,96.6723,96.1816,96.5704,94893.0
2023-03-16 13:50:00,104.29,104.74,104.02,104.59,92675.0,96.5427,96.9592,96.2927,96.8204,92675.0
2023-03-16 14:00:00,104.6,104.67,103.88,104.16,84771.0,96.8296,96.8944,96.1631,96.4223,84771.0
2023-03-16 14:10:00,104.18,104.19,103.41,103.66,68748.0,96.4408,96.4501,95.728,95.9595,68748.0
2023-03-16 14:20:00,103.68,103.89,103.56,103.75,89786.0,95.978,96.1724,95.8669,96.0428,89786.0
2023-03-16 14:30:00,103.75,103.9,103.33,103.89,74569.0,96.0428,96.1816,95.654,96.1724,74569.0
2023-03-16 14:40:00,103.91,104.01,103.8,103.95,56287.0,96.1909,96.2835,96.0891,96.2279,56287.0
2023-03-16 14:50:00,103.97,104.28,103.89,104.27,64981.0,96.2464,96.5334,96.1724,96.5241,64981.0
2023-03-16 15:00:00,104.28,104.62,104.28,104.47,75288.0,96.5334,96.8481,96.5334,96.7093,75288.0
2023-03-16 15:10:00,104.47,104.54,103.87,103.99,83758.0,96.7093,96.7741,96.1539,96.2649,83758.0
2023-03-16 15:20:00,104.01,104.37,104.01,104.22,108430.0,96.2835,96.6167,96.2835,96.4779,108430.0
2023-03-16 15:30:00,104.27,104.38,104.08,104.28,99037.0,96.5241,96.626,96.3483,96.5334,99037.0
2023-03-16 15:40:00,104.27,104.78,104.23,104.55,170961.0,96.5241,96.9963,96.4871,96.7833,170961.0
2023-03-16 15:50:00,104.5,104.64,104.31,104.49,308603.0,96.7371,96.8667,96.5612,96.7278,308603.0
2023-03-17 09:30:00,104.25,104.85,103.5,104.57,735168.0,96.5056,97.0611,95.8113,96.8019,735168.0
2023-03-17 09:40:00,104.56,104.7,103.59,103.73,61368.0,96.7926,96.9222,95.8947,96.0243,61368.0
2023-03-17 09:50:00,103.78,104.59,103.78,104.01,43681.0,96.0705,96.8204,96.0705,96.2835,43681.0
2023-03-17 10:00:00,104.06,104.6,103.54,103.54,73482.0,96.3297,96.8296,95.8484,95.8484,73482.0
2023-03-17 10:10:00,103.59,104.06,103.53,103.63,62797.0,95.8947,96.3297,95.8391,95.9317,62797.0
2023-03-17 10:20:00,103.68,103.94,102.77,102.93,72816.0,95.978,96.2187,95.1356,95.2837,72816.0
2023-03-17 10:30:00,102.9,103.33,102.63,103.11,61017.0,95.2559,95.654,95.006,95.4503,61017.0
2023-03-17 10:40:00,103.08,103.18,102.33,102.81,57935.0,95.4225,95.5151,94.7283,95.1726,57935.0
2023-03-17 10:50:00,102.81,102.84,102.06,102.13,63175.0,95.1726,95.2004,94.4783,94.5431,63175.0
2023-03-17 11:00:00,102.1,102.68,101.93,102.48,101065.0,94.5153,95.0523,94.358,94.8671,101065.0
2023-03-17 11:10:00,102.49,102.91,102.38,102.6,56250.0,94.8764,95.2652,94.7745,94.9782,56250.0
2023-03-17 11:20:00,102.6,102.73,102.18,102.52,56964.0,94.9782,95.0985,94.5894,94.9041,56964.0
2023-03-17 11:30:00,102.5,102.53,101.85,101.86,50290.0,94.8856,94.9134,94.2839,94.2932,50290.0
2023-03-17 11:40:00,101.88,101.95,101.59,101.87,76390.0,94.3117,94.3765,94.0432,94.3024,76390.0
2023-03-17 11:50:00,101.86,103.19,101.85,103.16,101295.0,94.2932,95.5244,94.2839,95.4966,101295.0
2023-03-17 12:00:00,103.16,103.67,103.05,103.57,69464.0,95.4966,95.9687,95.3948,95.8761,69464.0
2023-03-17 12:10:00,103.6,103.61,103.17,103.4,50092.0,95.9039,95.9132,95.5059,95.7188,50092.0
2023-03-17 12:20:00,103.39,103.65,103.12,103.59,192212.0,95.7095,95.9502,95.4596,95.8947,192212.0
2023-03-17 12:30:00,103.62,103.91,102.89,102.92,72548.0,95.9224,96.1909,95.2467,95.2744,72548.0
2023-03-17 12:40:00,102.93,102.95,102.65,102.72,40760.0,95.2837,95.3022,95.0245,95.0893,40760.0
2023-03-17 12:50:00,102.7,103.03,102.5,102.96,43916.0,95.0708,95.3763,94.8856,95.3115,43916.0
2023-03-17 13:00:00,102.99,103.13,102.72,103.01,40378.0,95.3392,95.4688,95.0893,95.3577,40378.0
2023-03-17 13:10:00,103.0,103.0,102.62,102.72,44894.0,95.3485,95.3485,94.9967,95.0893,44894.0
2023-03-17 13:20:00,102.73,103.07,102.71,103.04,46163.0,95.0985,95.4133,95.08,95.3855,46163.0
2023-03-17 13:30:00,103.01,103.24,102.84,103.18,48311.0,95.3577,95.5707,95.2004,95.5151,48311.0
2023-03-17 13:40:00,103.15,103.15,102.84,103.01,36756.0,95.4873,95.4873,95.2004,95.3577,36756.0
2023-03-17 13:50:00,103.04,103.2,102.97,103.13,33575.0,95.3855,95.5336,95.3207,95.4688,33575.0
2023-03-17 14:00:00,103.13,103.26,102.83,103.05,93373.0,95.4688,95.5892,95.1911,95.3948,93373.0
2023-03-17 14:10:00,103.08,103.21,102.9,103.12,45432.0,95.4225,95.5429,95.2559,95.4596,45432.0
2023-03-17 14:20:00,103.11,103.2,102.9,103.02,48686.0,95.4503,95.5336,95.2559,95.367,48686.0
2023-03-17 14:30:00,103.02,103.24,102.95,103.19,44362.0,95.367,95.5707,95.3022,95.5244,44362.0
2023-03-17 14:40:00,103.15,103.22,102.86,103.03,62608.0,95.4873,95.5521,95.2189,95.3763,62608.0
2023-03-17 14:50:00,103.04,103.38,102.79,103.18,249832.0,95.3855,95.7003,95.1541,95.5151,249832.0
2023-03-17 15:00:00,103.22,103.3,102.96,103.14,91074.0,95.5521,95.6262,95.3115,95.4781,91074.0
2023-03-17 15:10:00,103.13,103.33,103.03,103.21,97531.0,95.4688,95.654,95.3763,95.5429,97531.0
2023-03-17 15:20:00,103.2,103.33,102.98,103.26,108291.0,95.5336,95.654,95.33,95.5892,108291.0
2023-03-17 15:30:00,103.24,103.37,103.05,103.12,114160.0,95.5707,95.691,95.3948,95.4596,114160.0
2023-03-17 15:40:00,103.1,103.28,102.97,103.22,225678.0,95.4411,95.6077,95.3207,95.5521,225678.0
2023-03-17 15:50:00,103.2,103.45,102.72,102.85,443702.0,95.5336,95.7651,95.0893,95.2096,443702.0
2023-03-20 09:30:00,102.91,103.95,102.91,103.17,83421.0,95.2652,96.2279,95.2652,95.5059,83421.0
2023-03-20 09:40:00,103.22,103.76,103.0,103.4,49949.0,95.5521,96.052,95.3485,95.7188,49949.0
2023-03-20 09:50:00,103.36,103.86,103.07,103.8,34267.0,95.6817,96.1446,95.4133,96.0891,34267.0
2023-03-20 10:00:00,103.8,104.22,103.71,103.96,67718.0,96.0891,96.4779,96.0057,96.2372,67718.0
2023-03-20 10:10:00,103.92,104.93,103.88,104.39,58206.0,96.2001,97.1351,96.1631,96.6352,58206.0
2023-03-20 10:20:00,104.37,105.35,104.26,105.33,44421.0,96.6167,97.5239,96.5149,97.5054,44421.0
2023-03-20 10:30:00,105.29,105.44,105.03,105.15,60249.0,97.4684,97.6072,97.2277,97.3388,60249.0
2023-03-20 10:40:00,105.14,105.4,104.8,105.26,41423.0,97.3295,97.5702,97.0148,97.4406,41423.0
2023-03-20 10:50:00,105.25,105.42,104.68,105.35,36150.0,97.4313,97.5887,96.9037,97.5239,36150.0
2023-03-20 11:00:00,105.34,105.62,105.31,105.32,37106.0,97.5147,97.7739,97.4869,97.4961,37106.0
2023-03-20 11:10:00,105.34,105.38,104.87,105.22,38699.0,97.5147,97.5517,97.0796,97.4036,38699.0
2023-03-20 11:20:00,105.24,106.1,105.15,106.09,34468.0,97.4221,98.2182,97.3388,98.2089,34468.0
2023-03-20 11:30:00,106.09,106.09,105.85,106.09,46071.0,98.2089,98.2089,97.9868,98.2089,46071.0
2023-03-20 11:40:00,106.04,106.13,105.68,105.93,35847.0,98.1627,98.246,97.8294,98.0608,35847.0
2023-03-20 11:50:00,105.95,106.11,105.54,105.69,56515.0,98.0793,98.2275,97.6998,97.8387,56515.0
2023-03-20 12:00:00,105.67,105.77,105.14,105.15,35156.0,97.8201,97.9127,97.3295,97.3388,35156.0
2023-03-20 12:10:00,105.11,105.26,104.75,105.07,40200.0,97.3017,97.4406,96.9685,97.2647,40200.0
2023-03-20 12:20:00,105.07,105.27,104.96,105.26,24048.0,97.2647,97.4499,97.1629,97.4406,24048.0
2023-03-20 12:30:00,105.26,105.43,105.16,105.38,31459.0,97.4406,97.598,97.348,97.5517,31459.0
2023-03-20 12:40:00,105.36,105.53,105.33,105.36,30052.0,97.5332,97.6905,97.5054,97.5332,30052.0
2023-03-20 12:50:00,105.35,105.82,105.35,105.74,25034.0,97.5239,97.959,97.5239,97.8849,25034.0
2023-03-20 13:00:00,105.76,106.06,105.68,106.03,29848.0,97.9035,98.1812,97.8294,98.1534,29848.0
2023-03-20 13:10:00,106.06,106.41,106.02,106.33,34506.0,98.1812,98.5052,98.1441,98.4311,34506.0
2023-03-20 13:20:00,106.31,106.34,105.8,105.89,27108.0,98.4126,98.4404,97.9405,98.0238,27108.0
2023-03-20 13:30:00,105.87,106.13,105.81,105.98,18428.0,98.0053,98.246,97.9497,98.1071,18428.0
2023-03-20 13:40:00,106.0,106.09,105.82,105.91,31289.0,98.1256,98.2089,97.959,98.0423,31289.0
2023-03-20 13:50:00,105.88,105.95,105.7,105.87,19831.0,98.0145,98.0793,97.8479,98.0053,19831.0
2023-03-20 14:00:00,105.88,105.91,105.53,105.53,30769.0,98.0145,98.0423,97.6905,97.6905,30769.0
2023-03-20 14:10:00,105.5,105.85,105.46,105.84,26680.0,97.6628,97.9868,97.6257,97.9775,26680.0
2023-03-20 14:20:00,105.81,106.07,105.71,105.95,44915.0,97.9497,98.1904,97.8572,98.0793,44915.0
2023-03-20 14:30:00,105.93,105.99,105.57,105.63,27249.0,98.0608,98.1164,97.7276,97.7831,27249.0
2023-03-20 14:40:00,105.6,105.74,105.4,105.55,25499.0,97.7553,97.8849,97.5702,97.7091,25499.0
2023-03-20 14:50:00,105.54,105.76,105.52,105.55,58185.0,97.6998,97.9035,97.6813,97.7091,58185.0
2023-03-20 15:00:00,105.56,105.75,105.5,105.57,45502.0,97.7183,97.8942,97.6628,97.7276,45502.0
2023-03-20 15:10:00,105.54,105.62,105.4,105.53,39544.0,97.6998,97.7739,97.5702,97.6905,39544.0
2023-03-20 15:20:00,105.55,105.62,105.34,105.56,43963.0,97.7091,97.7739,97.5147,97.7183,43963.0
2023-03-20 15:30:00,105.53,105.87,105.46,105.68,64134.0,97.6905,98.0053,97.6257,97.8294,64134.0
2023-03-20 15:40:00,105.67,105.77,105.54,105.61,96982.0,97.8201,97.9127,97.6998,97.7646,96982.0
2023-03-20 15:50:00,105.59,105.69,105.33,105.46,226255.0,97.7461,97.8387,97.5054,97.6257,226255.0
2023-03-21 09:30:00,107.8,108.44,107.66,107.77,135032.0,99.7919,100.3844,99.6623,99.7641,135032.0
2023-03-21 09:40:00,107.84,108.22,107.4,107.46,59822.0,99.8289,100.1807,99.4216,99.4772,59822.0
2023-03-21 09:50:00,107.42,107.95,107.28,107.91,49216.0,99.4401,99.9308,99.3105,99.8937,49216.0
2023-03-21 10:00:00,107.88,108.18,107.7,107.97,37787.0,99.866,100.1437,99.6993,99.9493,37787.0
2023-03-21 10:10:00,107.95,108.11,107.33,107.35,57319.0,99.9308,100.0789,99.3568,99.3753,57319.0
2023-03-21 10:20:00,107.31,107.42,106.54,106.92,111121.0,99.3383,99.4401,98.6255,98.9773,111121.0
2023-03-21 10:30:00,106.86,106.86,106.27,106.82,58871.0,98.9217,98.9217,98.3756,98.8847,58871.0
2023-03-21 10:40:00,106.81,107.77,106.81,107.73,40408.0,98.8755,99.7641,98.8755,99.7271,40408.0
2023-03-21 10:50:00,107.75,107.76,107.21,107.25,40468.0,99.7456,99.7549,99.2457,99.2828,40468.0
2023-03-21 11:00:00,107.27,107.29,106.8,106.91,34326.0,99.3013,99.3198,98.8662,98.968,34326.0
2023-03-21 11:10:00,106.98,107.63,106.97,107.62,35011.0,99.0328,99.6345,99.0236,99.6253,35011.0
2023-03-21 11:20:00,107.62,107.92,107.53,107.65,44660.0,99.6253,99.903,99.542,99.6531,44660.0
2023-03-21 11:30:00,107.66,107.87,107.47,107.57,59608.0,99.6623,99.8567,99.4864,99.579,59608.0
2023-03-21 11:40:00,107.59,107.69,107.24,107.53,47281.0,99.5975,99.6901,99.2735,99.542,47281.0
2023-03-21 11:50:00,107.55,107.66,107.19,107.22,35048.0,99.5605,99.6623,99.2272,99.255,35048.0
2023-03-21 12:00:00,107.21,107.26,106.93,107.11,55475.0,99.2457,99.292,98.9865,99.1532,55475.0
2023-03-21 12:10:00,107.11,107.42,107.09,107.24,35575.0,99.1532,99.4401,99.1347,99.2735,35575.0
2023-03-21 12:20:00,107.26,107.58,107.11,107.47,48320.0,99.292,99.5883,99.1532,99.4864,48320.0
2023-03-21 12:30:00,107.46,107.97,107.45,107.72,47718.0,99.4772,99.9493,99.4679,99.7179,47718.0
2023-03-21 12:40:00,107.73,107.87,107.33,107.34,51188.0,99.7271,99.8567,99.3568,99.3661,51188.0
2023-03-21 12:50:00,107.32,107.63,107.32,107.41,82397.0,99.3476,99.6345,99.3476,99.4309,82397.0
2023-03-21 13:00:00,107.4,107.65,107.38,107.52,40762.0,99.4216,99.6531,99.4031,99.5327,40762.0
2023-03-21 13:10:00,107.53,108.01,107.51,107.99,33261.0,99.542,99.9863,99.5235,99.9678,33261.0
2023-03-21 13:20:00,107.95,108.14,107.81,108.13,32100.0,99.9308,100.1067,99.8012,100.0974,32100.0
2023-03-21 13:30:00,108.14,108.22,108.05,108.15,41928.0,100.1067,100.1807,100.0233,100.1159,41928.0
2023-03-21 13:40:00,108.17,108.72,108.15,108.67,98664.0,100.1344,100.6436,100.1159,100.5973,98664.0
2023-03-21 13:50:00,108.66,108.74,108.42,108.42,120965.0,100.588,100.6621,100.3659,100.3659,120965.0
2023-03-21 14:00:00,108.44,108.66,108.39,108.52,48799.0,100.3844,100.588,100.3381,100.4584,48799.0
2023-03-21 14:10:00,108.54,108.97,108.51,108.96,74032.0,100.4769,100.875,100.4492,100.8657,74032.0
2023-03-21 14:20:00,108.96,109.11,108.92,108.99,118446.0,100.8657,101.0046,100.8287,100.8935,118446.0
2023-03-21 14:30:00,108.98,108.98,108.52,108.54,45368.0,100.8843,100.8843,100.4584,100.4769,45368.0
2023-03-21 14:40:00,108.55,108.91,108.54,108.84,40760.0,100.4862,100.8195,100.4769,100.7547,40760.0
2023-03-21 14:50:00,108.84,109.06,108.71,108.93,39808.0,100.7547,100.9583,100.6343,100.838,39808.0
2023-03-21 15:00:00,108.91,109.08,108.87,109.02,59823.0,100.8195,100.9768,100.7824,100.9213,59823.0
2023-03-21 15:10:00,109.03,109.03,108.8,108.82,49803.0,100.9305,100.9305,100.7176,100.7361,49803.0
2023-03-21 15:20:00,108.82,109.11,108.71,108.88,85532.0,100.7361,101.0046,100.6343,100.7917,85532.0
2023-03-21 15:30:00,108.88,109.15,108.88,109.11,62879.0,100.7917,101.0416,100.7917,101.0046,62879.0
2023-03-21 15:40:00,109.12,109.34,108.97,109.0,103072.0,101.0139,101.2175,100.875,100.9028,103072.0
2023-03-21 15:50:00,109.0,109.0,108.46,108.66,288396.0,100.9028,100.9028,100.4029,100.588,288396.0
2023-03-22 09:30:00,108.87,109.27,108.22,108.3,83179.0,100.7824,101.1527,100.1807,100.2548,83179.0
2023-03-22 09:40:00,108.25,108.25,107.5,107.79,44872.0,100.2085,100.2085,99.5142,99.7827,44872.0
2023-03-22 09:50:00,107.76,107.92,107.34,107.87,54688.0,99.7549,99.903,99.3661,99.8567,54688.0
2023-03-22 10:00:00,107.88,107.9,107.41,107.72,53503.0,99.866,99.8845,99.4309,99.7179,53503.0
2023-03-22 10:10:00,107.71,107.94,107.35,107.83,29337.0,99.7086,99.9215,99.3753,99.8197,29337.0
2023-03-22 10:20:00,107.84,108.02,107.46,107.61,66989.0,99.8289,99.9956,99.4772,99.616,66989.0
2023-03-22 10:30:00,107.58,108.13,107.58,108.06,43267.0,99.5883,100.0974,99.5883,100.0326,43267.0
2023-03-22 10:40:00,108.01,108.43,107.91,108.43,34519.0,99.9863,100.3751,99.8937,100.3751,34519.0
2023-03-22 10:50:00,108.43,108.54,108.12,108.39,37175.0,100.3751,100.4769,100.0881,100.3381,37175.0
2023-03-22 11:00:00,108.37,108.41,108.0,108.07,22330.0,100.3196,100.3566,99.9771,100.0419,22330.0
2023-03-22 11:10:00,108.04,108.09,107.75,107.93,28388.0,100.0141,100.0604,99.7456,99.9123,28388.0
2023-03-22 11:20:00,107.91,108.29,107.88,107.89,34704.0,99.8937,100.2455,99.866,99.8752,34704.0
2023-03-22 11:30:00,107.91,107.95,107.75,107.95,27242.0,99.8937,99.9308,99.7456,99.9308,27242.0
2023-03-22 11:40:00,107.95,107.95,107.52,107.57,26273.0,99.9308,99.9308,99.5327,99.579,26273.0
2023-03-22 11:50:00,107.58,107.84,107.35,107.35,29339.0,99.5883,99.8289,99.3753,99.3753,29339.0
2023-03-22 12:00:00,107.36,107.42,106.72,106.75,70225.0,99.3846,99.4401,98.7921,98.8199,70225.0
2023-03-22 12:10:00,106.77,106.89,106.61,106.63,72901.0,98.8384,98.9495,98.6903,98.7088,72901.0
2023-03-22 12:20:00,106.63,107.15,106.59,107.05,75557.0,98.7088,99.1902,98.6718,99.0976,75557.0
2023-03-22 12:30:00,107.01,107.28,106.98,107.08,47491.0,99.0606,99.3105,99.0328,99.1254,47491.0
2023-03-22 12:40:00,107.09,107.16,106.95,107.14,71258.0,99.1347,99.1995,99.0051,99.1809,71258.0
2023-03-22 12:50:00,107.13,107.26,106.81,106.93,37375.0,99.1717,99.292,98.8755,98.9865,37375.0
2023-03-22 13:00:00,106.9,106.91,106.55,106.73,36737.0,98.9588,98.968,98.6348,98.8014,36737.0
2023-03-22 13:10:00,106.72,107.02,106.61,107.01,26898.0,98.7921,99.0699,98.6903,99.0606,26898.0
2023-03-22 13:20:00,106.98,107.02,106.71,106.77,18431.0,99.0328,99.0699,98.7829,98.8384,18431.0
2023-03-22 13:30:00,106.78,107.0,106.76,106.95,48812.0,98.8477,99.0513,98.8292,99.0051,48812.0
2023-03-22 13:40:00,106.94,107.21,106.79,107.16,67802.0,98.9958,99.2457,98.8569,99.1995,67802.0
2023-03-22 13:50:00,107.15,107.53,107.08,107.43,88139.0,99.1902,99.542,99.1254,99.4494,88139.0
2023-03-22 14:00:00,107.41,108.27,107.4,107.61,47048.0,99.4309,100.227,99.4216,99.616,47048.0
2023-03-22 14:10:00,107.69,107.83,107.23,107.5,112206.0,99.6901,99.8197,99.2643,99.5142,112206.0
2023-03-22 14:20:00,107.49,107.77,107.09,107.68,89562.0,99.5049,99.7641,99.1347,99.6808,89562.0
2023-03-22 14:30:00,107.69,108.04,106.79,107.61,91895.0,99.6901,100.0141,98.8569,99.616,91895.0
2023-03-22 14:40:00,107.56,108.72,107.56,108.5,36528.0,99.5697,100.6436,99.5697,100.4399,36528.0
2023-03-22 14:50:00,108.55,108.6,107.44,107.44,39681.0,100.4862,100.5325,99.4587,99.4587,39681.0
2023-03-22 15:00:00,107.47,107.71,106.43,106.62,58289.0,99.4864,99.7086,98.5237,98.6996,58289.0
2023-03-22 15:10:00,106.63,107.12,106.09,106.94,42971.0,98.7088,99.1624,98.2089,98.9958,42971.0
2023-03-22 15:20:00,106.9,107.55,106.9,107.31,34505.0,98.9588,99.5605,98.9588,99.3383,34505.0
2023-03-22 15:30:00,107.27,107.36,106.35,106.53,50441.0,99.3013,99.3846,98.4496,98.6163,50441.0
2023-03-22 15:40:00,106.56,106.85,106.07,106.39,116297.0,98.644,98.9125,98.1904,98.4867,116297.0
2023-03-22 15:50:00,106.37,106.4,105.61,105.64,265483.0,98.4681,98.4959,97.7646,97.7924,265483.0
2023-03-23 09:30:00,106.4,107.56,106.28,107.03,71808.0,98.4959,99.5697,98.3848,99.0791,71808.0
2023-03-23 09:40:00,107.09,107.37,106.76,107.24,33817.0,99.1347,99.3939,98.8292,99.2735,33817.0
2023-03-23 09:50:00,107.28,107.45,106.61,106.62,28987.0,99.3105,99.4679,98.6903,98.6996,28987.0
2023-03-23 10:00:00,106.65,107.03,106.61,106.92,44494.0,98.7273,99.0791,98.6903,98.9773,44494.0
2023-03-23 10:10:00,106.97,107.39,106.97,107.17,29256.0,99.0236,99.4124,99.0236,99.2087,29256.0
2023-03-23 10:20:00,107.15,107.21,106.64,106.78,80203.0,99.1902,99.2457,98.7181,98.8477,80203.0
2023-03-23 10:30:00,106.84,107.01,106.3,106.53,82859.0,98.9032,99.0606,98.4033,98.6163,82859.0
2023-03-23 10:40:00,106.54,106.75,106.38,106.69,30102.0,98.6255,98.8199,98.4774,98.7644,30102.0
2023-03-23 10:50:00,106.66,107.01,106.65,106.84,25181.0,98.7366,99.0606,98.7273,98.9032,25181.0
2023-03-23 11:00:00,106.84,107.04,106.55,106.68,46334.0,98.9032,99.0884,98.6348,98.7551,46334.0
2023-03-23 11:10:00,106.69,106.82,106.45,106.57,29645.0,98.7644,98.8847,98.5422,98.6533,29645.0
2023-03-23 11:20:00,106.56,106.9,106.56,106.57,19438.0,98.644,98.9588,98.644,98.6533,19438.0
2023-03-23 11:30:00,106.67,107.03,106.64,106.87,22110.0,98.7459,99.0791,98.7181,98.931,22110.0
2023-03-23 11:40:00,106.79,106.95,106.41,106.46,23050.0,98.8569,99.0051,98.5052,98.5515,23050.0
2023-03-23 11:50:00,106.48,106.6,106.02,106.06,43512.0,98.57,98.6811,98.1441,98.1812,43512.0
2023-03-23 12:00:00,106.05,106.43,106.03,106.39,23910.0,98.1719,98.5237,98.1534,98.4867,23910.0
2023-03-23 12:10:00,106.36,106.38,105.89,105.96,70143.0,98.4589,98.4774,98.0238,98.0886,70143.0
2023-03-23 12:20:00,105.96,106.07,105.75,105.75,43049.0,98.0886,98.1904,97.8942,97.8942,43049.0
2023-03-23 12:30:00,105.74,105.97,105.48,105.69,87147.0,97.8849,98.0979,97.6443,97.8387,87147.0
2023-03-23 12:40:00,105.75,105.83,105.58,105.8,29793.0,97.8942,97.9683,97.7368,97.9405,29793.0
2023-03-23 12:50:00,105.78,105.78,105.3,105.43,15702.0,97.922,97.922,97.4776,97.598,15702.0
2023-03-23 13:00:00,105.43,105.45,104.95,105.02,76765.0,97.598,97.6165,97.1536,97.2184,76765.0
2023-03-23 13:10:00,105.04,105.07,104.74,104.94,24222.0,97.2369,97.2647,96.9592,97.1444,24222.0
2023-03-23 13:20:00,104.95,105.11,104.46,104.62,30329.0,97.1536,97.3017,96.7,96.8481,30329.0
2023-03-23 13:30:00,104.65,105.02,104.65,104.9,36175.0,96.8759,97.2184,96.8759,97.1073,36175.0
2023-03-23 13:40:00,104.97,105.19,104.86,104.95,21786.0,97.1721,97.3758,97.0703,97.1536,21786.0
2023-03-23 13:50:00,104.94,105.0,104.69,104.75,24161.0,97.1444,97.1999,96.9129,96.9685,24161.0
2023-03-23 14:00:00,104.76,105.01,104.59,104.87,38307.0,96.9777,97.2092,96.8204,97.0796,38307.0
2023-03-23 14:10:00,104.88,105.16,104.83,104.86,57691.0,97.0888,97.348,97.0425,97.0703,57691.0
2023-03-23 14:20:00,104.88,104.95,104.51,104.51,85080.0,97.0888,97.1536,96.7463,96.7463,85080.0
2023-03-23 14:30:00,104.58,104.77,104.33,104.39,65277.0,96.8111,96.987,96.5797,96.6352,65277.0
2023-03-23 14:40:00,104.36,104.58,104.18,104.5,112395.0,96.6075,96.8111,96.4408,96.7371,112395.0
2023-03-23 14:50:00,104.5,104.57,103.99,104.42,77613.0,96.7371,96.8019,96.2649,96.663,77613.0
2023-03-23 15:00:00,104.45,105.3,104.17,104.34,99578.0,96.6908,97.4776,96.4316,96.5889,99578.0
2023-03-23 15:10:00,104.5,104.59,103.83,103.84,57740.0,96.7371,96.8204,96.1168,96.1261,57740.0
2023-03-23 15:20:00,103.84,104.19,103.46,104.09,83360.0,96.1261,96.4501,95.7743,96.3575,83360.0
2023-03-23 15:30:00,103.97,104.48,103.83,104.41,74049.0,96.2464,96.7185,96.1168,96.6537,74049.0
2023-03-23 15:40:00,104.4,104.87,104.21,104.59,83709.0,96.6445,97.0796,96.4686,96.8204,83709.0
2023-03-23 15:50:00,104.61,105.02,104.61,104.77,219768.0,96.8389,97.2184,96.8389,96.987,219768.0
2023-03-24 09:30:00,101.91,103.45,101.56,103.25,157395.0,94.3395,95.7651,94.0155,95.5799,157395.0
2023-03-24 09:40:00,103.13,103.28,102.34,102.84,58001.0,95.4688,95.6077,94.7375,95.2004,58001.0
2023-03-24 09:50:00,102.86,103.3,102.28,103.21,31759.0,95.2189,95.6262,94.682,95.5429,31759.0
2023-03-24 10:00:00,103.22,103.76,103.05,103.36,50319.0,95.5521,96.052,95.3948,95.6817,50319.0
2023-03-24 10:10:00,103.4,103.79,102.92,102.96,46976.0,95.7188,96.0798,95.2744,95.3115,46976.0
2023-03-24 10:20:00,103.0,103.91,102.64,103.81,45227.0,95.3485,96.1909,95.0152,96.0983,45227.0
2023-03-24 10:30:00,103.81,104.0,103.29,103.33,44473.0,96.0983,96.2742,95.6169,95.654,44473.0
2023-03-24 10:40:00,103.31,103.33,102.8,103.03,35689.0,95.6355,95.654,95.1633,95.3763,35689.0
2023-03-24 10:50:00,103.0,103.24,102.85,103.08,75439.0,95.3485,95.5707,95.2096,95.4225,75439.0
2023-03-24 11:00:00,103.04,103.7,102.9,103.34,104565.0,95.3855,95.9965,95.2559,95.6632,104565.0
2023-03-24 11:10:00,103.32,103.67,103.02,103.56,68867.0,95.6447,95.9687,95.367,95.8669,68867.0
2023-03-24 11:20:00,103.56,103.8,103.43,103.6,60737.0,95.8669,96.0891,95.7465,95.9039,60737.0
2023-03-24 11:30:00,103.61,104.07,103.59,103.98,45231.0,95.9132,96.339,95.8947,96.2557,45231.0
2023-03-24 11:40:00,103.99,104.75,103.91,104.66,198390.0,96.2649,96.9685,96.1909,96.8852,198390.0
2023-03-24 11:50:00,104.62,105.06,104.3,105.03,54037.0,96.8481,97.2555,96.5519,97.2277,54037.0
2023-03-24 12:00:00,105.04,105.39,104.58,104.58,38276.0,97.2369,97.5609,96.8111,96.8111,38276.0
2023-03-24 12:10:00,104.61,104.8,104.23,104.39,46477.0,96.8389,97.0148,96.4871,96.6352,46477.0
2023-03-24 12:20:00,104.44,104.59,104.11,104.45,40470.0,96.6815,96.8204,96.376,96.6908,40470.0
2023-03-24 12:30:00,104.46,104.55,104.31,104.39,40673.0,96.7,96.7833,96.5612,96.6352,40673.0
2023-03-24 12:40:00,104.41,104.85,104.28,104.76,34700.0,96.6537,97.0611,96.5334,96.9777,34700.0
2023-03-24 12:50:00,104.78,104.88,104.46,104.73,18756.0,96.9963,97.0888,96.7,96.95,18756.0
2023-03-24 13:00:00,104.78,105.32,104.7,105.3,219134.0,96.9963,97.4961,96.9222,97.4776,219134.0
2023-03-24 13:10:00,105.28,105.31,104.88,104.92,36045.0,97.4591,97.4869,97.0888,97.1259,36045.0
2023-03-24 13:20:00,104.94,105.46,104.85,105.21,31087.0,97.1444,97.6257,97.0611,97.3943,31087.0
2023-03-24 13:30:00,105.31,105.5,105.15,105.5,35530.0,97.4869,97.6628,97.3388,97.6628,35530.0
2023-03-24 13:40:00,105.48,105.69,105.3,105.3,61402.0,97.6443,97.8387,97.4776,97.4776,61402.0
2023-03-24 13:50:00,105.33,105.58,105.26,105.5,41144.0,97.5054,97.7368,97.4406,97.6628,41144.0
2023-03-24 14:00:00,105.63,105.67,105.33,105.37,29992.0,97.7831,97.8201,97.5054,97.5424,29992.0
2023-03-24 14:10:00,105.37,105.65,105.35,105.51,19873.0,97.5424,97.8016,97.5239,97.672,19873.0
2023-03-24 14:20:00,105.54,105.68,105.37,105.45,22170.0,97.6998,97.8294,97.5424,97.6165,22170.0
2023-03-24 14:30:00,105.48,105.73,105.31,105.69,23921.0,97.6443,97.8757,97.4869,97.8387,23921.0
2023-03-24 14:40:00,105.68,105.99,105.63,105.97,29751.0,97.8294,98.1164,97.7831,98.0979,29751.0
2023-03-24 14:50:00,105.96,106.03,105.76,105.77,26630.0,98.0886,98.1534,97.9035,97.9127,26630.0
2023-03-24 15:00:00,105.76,105.78,105.54,105.59,30059.0,97.9035,97.922,97.6998,97.7461,30059.0
2023-03-24 15:10:00,105.6,105.87,105.44,105.84,32522.0,97.7553,98.0053,97.6072,97.9775,32522.0
2023-03-24 15:20:00,105.84,106.12,105.76,105.92,37411.0,97.9775,98.2367,97.9035,98.0516,37411.0
2023-03-24 15:30:00,105.93,105.99,105.64,105.69,48746.0,98.0608,98.1164,97.7924,97.8387,48746.0
2023-03-24 15:40:00,105.67,105.67,105.32,105.36,49613.0,97.8201,97.8201,97.4961,97.5332,49613.0
2023-03-24 15:50:00,105.38,105.54,105.05,105.49,161358.0,97.5517,97.6998,97.2462,97.6535,161358.0
2023-03-27 09:30:00,106.79,107.13,105.92,105.94,101433.0,98.8569,99.1717,98.0516,98.0701,101433.0
2023-03-27 09:40:00,105.84,106.56,105.61,106.33,35425.0,97.9775,98.644,97.7646,98.4311,35425.0
2023-03-27 09:50:00,106.2,106.29,105.81,106.22,35618.0,98.3108,98.3941,97.9497,98.3293,35618.0
2023-03-27 10:00:00,106.23,106.59,105.94,106.57,52633.0,98.3385,98.6718,98.0701,98.6533,52633.0
2023-03-27 10:10:00,106.55,107.1,106.4,106.78,60722.0,98.6348,99.1439,98.4959,98.8477,60722.0
2023-03-27 10:20:00,106.78,106.93,106.14,106.15,42495.0,98.8477,98.9865,98.2552,98.2645,42495.0
2023-03-27 10:30:00,106.15,106.59,106.01,106.47,33135.0,98.2645,98.6718,98.1349,98.5607,33135.0
2023-03-27 10:40:00,106.5,106.7,106.19,106.66,43064.0,98.5885,98.7736,98.3015,98.7366,43064.0
2023-03-27 10:50:00,106.67,106.76,106.47,106.52,28817.0,98.7459,98.8292,98.5607,98.607,28817.0
2023-03-27 11:00:00,106.57,106.73,106.43,106.49,25165.0,98.6533,98.8014,98.5237,98.5792,25165.0
2023-03-27 11:10:00,106.5,106.51,106.28,106.34,28489.0,98.5885,98.5977,98.3848,98.4404,28489.0
2023-03-27 11:20:00,106.35,106.92,106.33,106.85,38143.0,98.4496,98.9773,98.4311,98.9125,38143.0
2023-03-27 11:30:00,106.86,107.3,106.84,107.29,41011.0,98.9217,99.3291,98.9032,99.3198,41011.0
2023-03-27 11:40:00,107.29,107.56,107.2,107.55,45540.0,99.3198,99.5697,99.2365,99.5605,45540.0
2023-03-27 11:50:00,107.53,107.89,107.48,107.8,32901.0,99.542,99.8752,99.4957,99.7919,32901.0
2023-03-27 12:00:00,107.81,108.07,107.55,107.55,52464.0,99.8012,100.0419,99.5605,99.5605,52464.0
2023-03-27 12:10:00,107.64,108.55,107.63,108.5,46823.0,99.6438,100.4862,99.6345,100.4399,46823.0
2023-03-27 12:20:00,108.5,108.58,108.34,108.51,72535.0,100.4399,100.514,100.2918,100.4492,72535.0
2023-03-27 12:30:00,108.54,108.6,108.22,108.47,48869.0,100.4769,100.5325,100.1807,100.4121,48869.0
2023-03-27 12:40:00,108.46,108.65,108.41,108.62,58252.0,100.4029,100.5788,100.3566,100.551,58252.0
2023-03-27 12:50:00,108.63,108.65,108.26,108.38,39610.0,100.5603,100.5788,100.2177,100.3288,39610.0
2023-03-27 13:00:00,108.4,108.88,108.34,108.63,64488.0,100.3473,100.7917,100.2918,100.5603,64488.0
2023-03-27 13:10:00,108.59,108.67,108.4,108.63,56874.0,100.5232,100.5973,100.3473,100.5603,56874.0
2023-03-27 13:20:00,108.61,108.8,108.45,108.47,56321.0,100.5417,100.7176,100.3936,100.4121,56321.0
2023-03-27 13:30:00,108.46,108.84,108.42,108.54,44178.0,100.4029,100.7547,100.3659,100.4769,44178.0
2023-03-27 13:40:00,108.58,108.89,108.47,108.76,30193.0,100.514,100.8009,100.4121,100.6806,30193.0
2023-03-27 13:50:00,108.8,108.93,108.76,108.82,34319.0,100.7176,100.838,100.6806,100.7361,34319.0
2023-03-27 14:00:00,108.83,108.84,108.58,108.71,31094.0,100.7454,100.7547,100.514,100.6343,31094.0
2023-03-27 14:10:00,108.72,108.85,108.69,108.79,29469.0,100.6436,100.7639,100.6158,100.7084,29469.0
2023-03-27 14:20:00,108.78,108.83,108.52,108.82,44614.0,100.6991,100.7454,100.4584,100.7361,44614.0
2023-03-27 14:30:00,108.79,109.1,108.79,108.94,39962.0,100.7084,100.9953,100.7084,100.8472,39962.0
2023-03-27 14:40:00,108.97,109.0,108.8,108.8,39803.0,100.875,100.9028,100.7176,100.7176,39803.0
2023-03-27 14:50:00,108.84,109.01,108.73,108.94,38095.0,100.7547,100.912,100.6528,100.8472,38095.0
2023-03-27 15:00:00,108.98,109.13,108.76,108.76,46759.0,100.8843,101.0231,100.6806,100.6806,46759.0
2023-03-27 15:10:00,108.78,108.82,108.41,108.57,47981.0,100.6991,100.7361,100.3566,100.5047,47981.0
2023-03-27 15:20:00,108.6,108.98,108.54,108.73,59188.0,100.5325,100.8843,100.4769,100.6528,59188.0
2023-03-27 15:30:00,108.72,109.02,108.68,108.93,81572.0,100.6436,100.9213,100.6065,100.838,81572.0
2023-03-27 15:40:00,108.92,108.97,108.71,108.82,76310.0,100.8287,100.875,100.6343,100.7361,76310.0
2023-03-27 15:50:00,108.82,108.87,108.22,108.4,282815.0,100.7361,100.7824,100.1807,100.3473,282815.0
2023-03-28 09:30:00,108.06,109.68,108.06,109.67,94110.0,100.0326,101.5323,100.0326,101.523,94110.0
2023-03-28 09:40:00,109.66,109.87,109.1,109.15,65377.0,101.5137,101.7081,100.9953,101.0416,65377.0
2023-03-28 09:50:00,109.17,109.64,109.05,109.34,71811.0,101.0601,101.4952,100.9491,101.2175,71811.0
2023-03-28 10:00:00,109.34,109.84,109.03,109.84,62084.0,101.2175,101.6804,100.9305,101.6804,62084.0
2023-03-28 10:10:00,109.81,109.96,109.47,109.8,61555.0,101.6526,101.7915,101.3379,101.6433,61555.0
2023-03-28 10:20:00,109.82,110.04,109.6,109.95,84216.0,101.6619,101.8655,101.4582,101.7822,84216.0
2023-03-28 10:30:00,109.94,110.16,109.63,110.06,31446.0,101.7729,101.9766,101.486,101.884,31446.0
2023-03-28 10:40:00,109.98,110.02,109.61,109.7,24345.0,101.81,101.847,101.4675,101.5508,24345.0
2023-03-28 10:50:00,109.59,109.81,109.5,109.81,25474.0,101.4489,101.6526,101.3656,101.6526,25474.0
2023-03-28 11:00:00,109.85,110.01,109.73,109.74,17850.0,101.6896,101.8377,101.5785,101.5878,17850.0
2023-03-28 11:10:00,109.71,110.16,109.56,110.07,22821.0,101.56,101.9766,101.4212,101.8933,22821.0
2023-03-28 11:20:00,110.07,110.09,109.86,109.98,21775.0,101.8933,101.9118,101.6989,101.81,21775.0
2023-03-28 11:30:00,109.99,110.22,109.98,110.15,24758.0,101.8192,102.0321,101.81,101.9673,24758.0
2023-03-28 11:40:00,110.16,110.34,110.04,110.08,25428.0,101.9766,102.1432,101.8655,101.9025,25428.0
2023-03-28 11:50:00,110.07,110.61,110.07,110.49,26585.0,101.8933,102.3932,101.8933,102.2821,26585.0
2023-03-28 12:00:00,110.49,110.49,110.17,110.38,17198.0,102.2821,102.2821,101.9859,102.1803,17198.0
2023-03-28 12:10:00,110.38,110.56,110.24,110.4,27755.0,102.1803,102.3469,102.0507,102.1988,27755.0
2023-03-28 12:20:00,110.41,110.68,110.35,110.65,32387.0,102.208,102.458,102.1525,102.4302,32387.0
2023-03-28 12:30:00,110.64,110.71,110.49,110.7,32934.0,102.4209,102.4857,102.2821,102.4765,32934.0
2023-03-28 12:40:00,110.71,110.85,110.65,110.71,21265.0,102.4857,102.6153,102.4302,102.4857,21265.0
2023-03-28 12:50:00,110.72,110.73,110.35,110.59,25165.0,102.495,102.5043,102.1525,102.3747,25165.0
2023-03-28 13:00:00,110.6,110.61,110.13,110.21,27470.0,102.3839,102.3932,101.9488,102.0229,27470.0
2023-03-28 13:10:00,110.22,110.48,110.14,110.48,9154.0,102.0321,102.2728,101.9581,102.2728,9154.0
2023-03-28 13:20:00,110.51,110.53,110.13,110.16,20231.0,102.3006,102.3191,101.9488,101.9766,20231.0
2023-03-28 13:30:00,110.13,110.25,110.07,110.12,20490.0,101.9488,102.0599,101.8933,101.9396,20490.0
2023-03-28 13:40:00,110.13,110.18,109.87,110.09,19461.0,101.9488,101.9951,101.7081,101.9118,19461.0
2023-03-28 13:50:00,110.02,110.11,109.87,109.89,11838.0,101.847,101.9303,101.7081,101.7267,11838.0
2023-03-28 14:00:00,109.88,110.18,109.87,109.96,14232.0,101.7174,101.9951,101.7081,101.7915,14232.0
2023-03-28 14:10:00,109.97,109.98,109.67,109.82,28466.0,101.8007,101.81,101.523,101.6619,28466.0
2023-03-28 14:20:00,109.86,109.98,109.65,109.69,21203.0,101.6989,101.81,101.5045,101.5415,21203.0
2023-03-28 14:30:00,109.71,109.76,109.4,109.58,32509.0,101.56,101.6063,101.2731,101.4397,32509.0
2023-03-28 14:40:00,109.56,109.67,109.46,109.51,44519.0,101.4212,101.523,101.3286,101.3749,44519.0
2023-03-28 14:50:00,109.51,109.71,109.49,109.68,22382.0,101.3749,101.56,101.3564,101.5323,22382.0
2023-03-28 15:00:00,109.69,109.83,109.68,109.78,32177.0,101.5415,101.6711,101.5323,101.6248,32177.0
2023-03-28 15:10:00,109.78,109.79,109.53,109.63,31196.0,101.6248,101.6341,101.3934,101.486,31196.0
2023-03-28 15:20:00,109.6,109.76,109.5,109.62,27998.0,101.4582,101.6063,101.3656,101.4767,27998.0
2023-03-28 15:30:00,109.61,109.82,109.52,109.69,30950.0,101.4675,101.6619,101.3841,101.5415,30950.0
2023-03-28 15:40:00,109.7,109.88,109.57,109.82,63138.0,101.5508,101.7174,101.4304,101.6619,63138.0
2023-03-28 15:50:00,109.83,110.45,109.83,110.42,378921.0,101.6711,102.2451,101.6711,102.2173,378921.0
2023-03-29 09:30:00,112.03,112.28,111.62,112.24,138766.0,103.7077,103.9391,103.3281,103.9021,138766.0
2023-03-29 09:40:00,112.22,112.26,111.13,111.16,117460.0,103.8836,103.9206,102.8745,102.9023,117460.0
2023-03-29 09:50:00,111.23,111.95,111.17,111.84,59201.0,102.9671,103.6336,102.9116,103.5318,59201.0
2023-03-29 10:00:00,111.87,112.0,111.6,111.74,70935.0,103.5596,103.6799,103.3096,103.4392,70935.0
2023-03-29 10:10:00,111.72,112.35,111.53,112.3,71442.0,103.4207,104.0039,103.2448,103.9576,71442.0
2023-03-29 10:20:00,112.33,112.53,112.21,112.24,60006.0,103.9854,104.1705,103.8743,103.9021,60006.0
2023-03-29 10:30:00,112.27,112.52,112.05,112.05,30111.0,103.9299,104.1613,103.7262,103.7262,30111.0
2023-03-29 10:40:00,112.0,112.14,111.64,112.03,97049.0,103.6799,103.8095,103.3467,103.7077,97049.0
2023-03-29 10:50:00,112.05,112.55,112.03,112.3,29650.0,103.7262,104.1891,103.7077,103.9576,29650.0
2023-03-29 11:00:00,112.3,112.34,111.95,112.05,48183.0,103.9576,103.9947,103.6336,103.7262,48183.0
2023-03-29 11:10:00,112.02,112.39,111.92,112.19,78308.0,103.6984,104.0409,103.6059,103.8558,78308.0
2023-03-29 11:20:00,112.18,112.38,112.07,112.1,40891.0,103.8465,104.0317,103.7447,103.7725,40891.0
2023-03-29 11:30:00,112.11,112.36,112.09,112.15,32459.0,103.7817,104.0132,103.7632,103.8188,32459.0
2023-03-29 11:40:00,112.18,112.31,111.98,112.05,39208.0,103.8465,103.9669,103.6614,103.7262,39208.0
2023-03-29 11:50:00,112.03,112.03,111.82,111.94,65137.0,103.7077,103.7077,103.5133,103.6244,65137.0
2023-03-29 12:00:00,111.95,112.18,111.89,111.96,54840.0,103.6336,103.8465,103.5781,103.6429,54840.0
2023-03-29 12:10:00,111.99,112.29,111.98,112.16,31601.0,103.6707,103.9484,103.6614,103.828,31601.0
2023-03-29 12:20:00,112.16,112.2,111.99,112.14,50943.0,103.828,103.8651,103.6707,103.8095,50943.0
2023-03-29 12:30:00,112.14,112.29,112.08,112.15,27874.0,103.8095,103.9484,103.754,103.8188,27874.0
2023-03-29 12:40:00,112.16,112.41,112.07,112.31,30865.0,103.828,104.0595,103.7447,103.9669,30865.0
2023-03-29 12:50:00,112.3,112.42,112.1,112.29,23515.0,103.9576,104.0687,103.7725,103.9484,23515.0
2023-03-29 13:00:00,112.3,112.44,112.23,112.4,24430.0,103.9576,104.0872,103.8928,104.0502,24430.0
2023-03-29 13:10:00,112.4,112.52,112.34,112.36,22396.0,104.0502,104.1613,103.9947,104.0132,22396.0
2023-03-29 13:20:00,112.36,112.44,112.2,112.36,33853.0,104.0132,104.0872,103.8651,104.0132,33853.0
2023-03-29 13:30:00,112.31,112.35,112.2,112.26,79089.0,103.9669,104.0039,103.8651,103.9206,79089.0
2023-03-29 13:40:00,112.28,112.41,112.12,112.24,36921.0,103.9391,104.0595,103.791,103.9021,36921.0
2023-03-29 13:50:00,112.25,112.39,112.18,112.36,32644.0,103.9113,104.0409,103.8465,104.0132,32644.0
2023-03-29 14:00:00,112.35,112.6,112.27,112.56,40315.0,104.0039,104.2353,103.9299,104.1983,40315.0
2023-03-29 14:10:00,112.56,112.69,112.42,112.44,44026.0,104.1983,104.3187,104.0687,104.0872,44026.0
2023-03-29 14:20:00,112.45,112.66,112.36,112.61,44923.0,104.0965,104.2909,104.0132,104.2446,44923.0
2023-03-29 14:30:00,112.62,112.72,112.57,112.63,47047.0,104.2539,104.3464,104.2076,104.2631,47047.0
2023-03-29 14:40:00,112.64,112.87,112.61,112.75,46058.0,104.2724,104.4853,104.2446,104.3742,46058.0
2023-03-29 14:50:00,112.72,112.72,112.51,112.64,56654.0,104.3464,104.3464,104.152,104.2724,56654.0
2023-03-29 15:00:00,112.64,112.74,112.54,112.65,54008.0,104.2724,104.3649,104.1798,104.2816,54008.0
2023-03-29 15:10:00,112.61,112.78,112.56,112.61,73651.0,104.2446,104.402,104.1983,104.2446,73651.0
2023-03-29 15:20:00,112.6,112.77,112.59,112.62,70641.0,104.2353,104.3927,104.2261,104.2539,70641.0
2023-03-29 15:30:00,112.59,112.66,112.51,112.62,131369.0,104.2261,104.2909,104.152,104.2539,131369.0
2023-03-29 15:40:00,112.62,112.74,112.56,112.72,78574.0,104.2539,104.3649,104.1983,104.3464,78574.0
2023-03-29 15:50:00,112.74,112.77,112.51,112.68,268719.0,104.3649,104.3927,104.152,104.3094,268719.0
2023-03-30 09:30:00,113.75,113.79,113.19,113.54,118090.0,105.2999,105.3369,104.7815,105.1055,118090.0
2023-03-30 09:40:00,113.56,113.6,113.12,113.42,38599.0,105.124,105.1611,104.7167,104.9944,38599.0
2023-03-30 09:50:00,113.39,113.56,113.24,113.31,95227.0,104.9667,105.124,104.8278,104.8926,95227.0
2023-03-30 10:00:00,113.31,113.55,112.6,112.91,111115.0,104.8926,105.1148,104.2353,104.5223,111115.0
2023-03-30 10:10:00,112.96,113.32,112.64,113.12,115734.0,104.5686,104.9019,104.2724,104.7167,115734.0
2023-03-30 10:20:00,113.12,113.12,112.66,113.03,171074.0,104.7167,104.7167,104.2909,104.6334,171074.0
2023-03-30 10:30:00,112.99,113.27,112.66,113.15,137528.0,104.5964,104.8556,104.2909,104.7445,137528.0
2023-03-30 10:40:00,113.17,113.56,113.02,113.09,44467.0,104.763,105.124,104.6241,104.6889,44467.0
2023-03-30 10:50:00,113.11,113.11,112.83,112.89,53513.0,104.7075,104.7075,104.4483,104.5038,53513.0
2023-03-30 11:00:00,112.88,113.3,112.78,113.2,70568.0,104.4945,104.8833,104.402,104.7908,70568.0
2023-03-30 11:10:00,113.21,113.29,112.82,112.85,82603.0,104.8,104.8741,104.439,104.4668,82603.0
2023-03-30 11:20:00,112.84,113.12,112.81,113.01,45502.0,104.4575,104.7167,104.4297,104.6149,45502.0
2023-03-30 11:30:00,112.97,113.22,112.87,113.19,53224.0,104.5779,104.8093,104.4853,104.7815,53224.0
2023-03-30 11:40:00,113.19,113.24,112.74,112.96,71683.0,104.7815,104.8278,104.3649,104.5686,71683.0
2023-03-30 11:50:00,112.93,113.1,112.86,112.91,35098.0,104.5408,104.6982,104.476,104.5223,35098.0
2023-03-30 12:00:00,112.92,113.03,112.8,112.95,39027.0,104.5316,104.6334,104.4205,104.5593,39027.0
2023-03-30 12:10:00,112.83,113.04,112.8,112.98,52935.0,104.4483,104.6427,104.4205,104.5871,52935.0
2023-03-30 12:20:00,113.0,113.06,112.84,113.0,31957.0,104.6056,104.6612,104.4575,104.6056,31957.0
2023-03-30 12:30:00,113.0,113.03,112.83,112.95,56488.0,104.6056,104.6334,104.4483,104.5593,56488.0
2023-03-30 12:40:00,112.92,113.04,112.83,113.0,54273.0,104.5316,104.6427,104.4483,104.6056,54273.0
2023-03-30 12:50:00,113.03,113.19,112.97,113.02,16466.0,104.6334,104.7815,104.5779,104.6241,16466.0
2023-03-30 13:00:00,113.01,113.23,112.99,113.07,28714.0,104.6149,104.8185,104.5964,104.6704,28714.0
2023-03-30 13:10:00,113.1,113.12,112.94,113.04,24387.0,104.6982,104.7167,104.5501,104.6427,24387.0
2023-03-30 13:20:00,113.03,113.07,112.83,112.97,51921.0,104.6334,104.6704,104.4483,104.5779,51921.0
2023-03-30 13:30:00,112.94,113.03,112.83,112.93,68029.0,104.5501,104.6334,104.4483,104.5408,68029.0
2023-03-30 13:40:00,112.92,112.99,112.76,112.98,114210.0,104.5316,104.5964,104.3835,104.5871,114210.0
2023-03-30 13:50:00,113.0,113.11,112.89,113.11,32691.0,104.6056,104.7075,104.5038,104.7075,32691.0
2023-03-30 14:00:00,113.14,113.2,112.97,113.05,42745.0,104.7352,104.7908,104.5779,104.6519,42745.0
2023-03-30 14:10:00,113.04,113.15,112.95,113.02,61578.0,104.6427,104.7445,104.5593,104.6241,61578.0
2023-03-30 14:20:00,112.98,113.07,112.96,112.99,63566.0,104.5871,104.6704,104.5686,104.5964,63566.0
2023-03-30 14:30:00,113.0,113.15,112.93,113.08,70799.0,104.6056,104.7445,104.5408,104.6797,70799.0
2023-03-30 14:40:00,113.1,113.37,113.03,113.37,108274.0,104.6982,104.9481,104.6334,104.9481,108274.0
2023-03-30 14:50:00,113.36,113.49,113.25,113.46,41398.0,104.9389,105.0592,104.8371,105.0315,41398.0
2023-03-30 15:00:00,113.46,113.6,113.39,113.49,46893.0,105.0315,105.1611,104.9667,105.0592,46893.0
2023-03-30 15:10:00,113.49,113.51,113.35,113.45,47405.0,105.0592,105.0777,104.9296,105.0222,47405.0
2023-03-30 15:20:00,113.46,113.6,113.41,113.54,72256.0,105.0315,105.1611,104.9852,105.1055,72256.0
2023-03-30 15:30:00,113.54,113.67,113.48,113.49,48352.0,105.1055,105.2259,105.05,105.0592,48352.0
2023-03-30 15:40:00,113.47,113.65,113.28,113.39,140332.0,105.0407,105.2073,104.8648,104.9667,140332.0
2023-03-30 15:50:00,113.37,113.64,113.32,113.53,326754.0,104.9481,105.1981,104.9019,105.0963,326754.0
2023-03-31 09:30:00,114.0,114.43,113.52,113.97,115012.0,105.5313,105.9294,105.087,105.5036,115012.0
2023-03-31 09:40:00,113.92,114.31,113.91,114.09,85580.0,105.4573,105.8183,105.448,105.6147,85580.0
2023-03-31 09:50:00,114.08,114.15,113.71,113.89,111184.0,105.6054,105.6702,105.2629,105.4295,111184.0
2023-03-31 10:00:00,113.91,114.14,113.87,113.88,24415.0,105.448,105.6609,105.411,105.4203,24415.0
2023-03-31 10:10:00,113.8,114.06,113.75,113.84,73250.0,105.3462,105.5869,105.2999,105.3832,73250.0
2023-03-31 10:20:00,113.83,113.94,113.49,113.84,137284.0,105.374,105.4758,105.0592,105.3832,137284.0
2023-03-31 10:30:00,113.79,114.05,113.71,114.0,83796.0,105.3369,105.5776,105.2629,105.5313,83796.0
2023-03-31 10:40:00,114.01,114.18,113.86,114.04,38392.0,105.5406,105.698,105.4017,105.5684,38392.0
2023-03-31 10:50:00,114.04,114.07,113.75,113.99,90457.0,105.5684,105.5961,105.2999,105.5221,90457.0
2023-03-31 11:00:00,113.97,113.99,113.74,113.81,44139.0,105.5036,105.5221,105.2907,105.3555,44139.0
2023-03-31 11:10:00,113.82,114.05,113.82,113.97,50583.0,105.3647,105.5776,105.3647,105.5036,50583.0
2023-03-31 11:20:00,113.98,114.22,113.96,114.16,29948.0,105.5128,105.735,105.4943,105.6795,29948.0
2023-03-31 11:30:00,114.19,114.28,113.97,114.25,79707.0,105.7072,105.7905,105.5036,105.7628,79707.0
2023-03-31 11:40:00,114.22,114.53,114.21,114.4,62901.0,105.735,106.022,105.7257,105.9016,62901.0
2023-03-31 11:50:00,114.38,114.75,114.33,114.71,62102.0,105.8831,106.2256,105.8368,106.1886,62102.0
2023-03-31 12:00:00,114.73,114.87,114.6,114.73,113422.0,106.2071,106.3367,106.0868,106.2071,113422.0
2023-03-31 12:10:00,114.72,114.94,114.71,114.76,44116.0,106.1979,106.4015,106.1886,106.2349,44116.0
2023-03-31 12:20:00,114.73,114.73,114.37,114.37,22923.0,106.2071,106.2071,105.8739,105.8739,22923.0
2023-03-31 12:30:00,114.37,114.52,114.25,114.43,39223.0,105.8739,106.0127,105.7628,105.9294,39223.0
2023-03-31 12:40:00,114.42,114.5,114.4,114.48,26178.0,105.9201,105.9942,105.9016,105.9757,26178.0
2023-03-31 12:50:00,114.43,114.47,114.25,114.38,41323.0,105.9294,105.9664,105.7628,105.8831,41323.0
2023-03-31 13:00:00,114.39,114.47,114.3,114.41,69846.0,105.8924,105.9664,105.8091,105.9109,69846.0
2023-03-31 13:10:00,114.4,114.44,114.2,114.4,58007.0,105.9016,105.9387,105.7165,105.9016,58007.0
2023-03-31 13:20:00,114.42,114.46,114.28,114.38,82580.0,105.9201,105.9572,105.7905,105.8831,82580.0
2023-03-31 13:30:00,114.36,114.48,114.26,114.43,70095.0,105.8646,105.9757,105.772,105.9294,70095.0
2023-03-31 13:40:00,114.41,114.53,114.36,114.44,19882.0,105.9109,106.022,105.8646,105.9387,19882.0
2023-03-31 13:50:00,114.44,114.44,114.22,114.4,30839.0,105.9387,105.9387,105.735,105.9016,30839.0
2023-03-31 14:00:00,114.41,114.49,114.3,114.41,40902.0,105.9109,105.9849,105.8091,105.9109,40902.0
2023-03-31 14:10:00,114.39,114.53,114.31,114.51,45672.0,105.8924,106.022,105.8183,106.0035,45672.0
2023-03-31 14:20:00,114.51,114.52,114.13,114.43,91045.0,106.0035,106.0127,105.6517,105.9294,91045.0
2023-03-31 14:30:00,114.41,114.43,114.18,114.27,57538.0,105.9109,105.9294,105.698,105.7813,57538.0
2023-03-31 14:40:00,114.28,114.45,114.26,114.31,72685.0,105.7905,105.9479,105.772,105.8183,72685.0
2023-03-31 14:50:00,114.33,114.45,114.24,114.36,47361.0,105.8368,105.9479,105.7535,105.8646,47361.0
2023-03-31 15:00:00,114.38,114.59,114.35,114.53,67445.0,105.8831,106.0775,105.8553,106.022,67445.0
2023-03-31 15:10:00,114.52,114.53,114.32,114.45,80834.0,106.0127,106.022,105.8276,105.9479,80834.0
2023-03-31 15:20:00,114.45,114.57,114.36,114.54,103868.0,105.9479,106.059,105.8646,106.0312,103868.0
2023-03-31 15:30:00,114.56,114.59,114.36,114.38,129143.0,106.0497,106.0775,105.8646,105.8831,129143.0
2023-03-31 15:40:00,114.37,114.56,114.28,114.45,188880.0,105.8739,106.0497,105.7905,105.9479,188880.0
2023-03-31 15:50:00,114.39,114.79,114.39,114.59,406497.0,105.8924,106.2627,105.8924,106.0775,406497.0
2023-04-03 09:30:00,120.67,122.26,120.33,121.41,439030.0,111.7058,113.1777,111.3911,112.3909,439030.0
2023-04-03 09:40:00,121.39,122.23,121.36,122.05,173221.0,112.3724,113.15,112.3446,112.9833,173221.0
2023-04-03 09:50:00,121.88,122.04,121.23,121.29,129868.0,112.826,112.9741,112.2242,112.2798,129868.0
2023-04-03 10:00:00,121.29,122.21,121.18,122.1,125204.0,112.2798,113.1314,112.178,113.0296,125204.0
2023-04-03 10:10:00,122.05,122.08,121.41,121.79,63139.0,112.9833,113.0111,112.3909,112.7426,63139.0
2023-04-03 10:20:00,121.82,122.13,121.47,121.86,56199.0,112.7704,113.0574,112.4464,112.8074,56199.0
2023-04-03 10:30:00,121.85,121.91,120.71,120.96,137587.0,112.7982,112.8537,111.7429,111.9743,137587.0
2023-04-03 10:40:00,120.99,121.13,120.44,120.68,68522.0,112.0021,112.1317,111.4929,111.7151,68522.0
2023-04-03 10:50:00,120.65,120.9,120.24,120.29,47446.0,111.6873,111.9188,111.3078,111.3541,47446.0
2023-04-03 11:00:00,120.31,120.43,119.59,119.77,39529.0,111.3726,111.4837,110.7061,110.8727,39529.0
2023-04-03 11:10:00,119.76,120.05,119.6,119.72,46743.0,110.8634,111.1319,110.7153,110.8264,46743.0
2023-04-03 11:20:00,119.72,119.91,119.5,119.8,44998.0,110.8264,111.0023,110.6228,110.9005,44998.0
2023-04-03 11:30:00,119.8,120.07,119.6,119.95,35457.0,110.9005,111.1504,110.7153,111.0393,35457.0
2023-04-03 11:40:00,119.96,120.35,119.81,119.96,46292.0,111.0486,111.4096,110.9097,111.0486,46292.0
2023-04-03 11:50:00,119.91,120.3,119.89,120.01,54887.0,111.0023,111.3633,110.9838,111.0949,54887.0
2023-04-03 12:00:00,120.02,120.04,119.53,119.75,43959.0,111.1041,111.1226,110.6505,110.8542,43959.0
2023-04-03 12:10:00,119.73,120.19,119.73,120.11,27634.0,110.8357,111.2615,110.8357,111.1874,27634.0
2023-04-03 12:20:00,120.14,120.18,119.74,120.0,36063.0,111.2152,111.2522,110.8449,111.0856,36063.0
2023-04-03 12:30:00,120.01,120.08,119.81,120.05,17000.0,111.0949,111.1597,110.9097,111.1319,17000.0
2023-04-03 12:40:00,120.05,120.18,119.88,120.1,23201.0,111.1319,111.2522,110.9745,111.1782,23201.0
2023-04-03 12:50:00,120.03,120.4,119.97,120.22,53594.0,111.1134,111.4559,111.0578,111.2893,53594.0
2023-04-03 13:00:00,120.21,120.63,119.97,120.57,47671.0,111.28,111.6688,111.0578,111.6133,47671.0
2023-04-03 13:10:00,120.6,121.07,120.51,121.07,75010.0,111.641,112.0761,111.5577,112.0761,75010.0
2023-04-03 13:20:00,121.05,121.15,120.73,120.83,65340.0,112.0576,112.1502,111.7614,111.854,65340.0
2023-04-03 13:30:00,120.82,120.9,120.67,120.7,36090.0,111.8447,111.9188,111.7058,111.7336,36090.0
2023-04-03 13:40:00,120.73,120.83,120.46,120.81,35251.0,111.7614,111.854,111.5114,111.8354,35251.0
2023-04-03 13:50:00,120.83,120.84,120.47,120.48,18646.0,111.854,111.8632,111.5207,111.53,18646.0
2023-04-03 14:00:00,120.45,120.6,120.36,120.56,26574.0,111.5022,111.641,111.4189,111.604,26574.0
2023-04-03 14:10:00,120.55,120.77,120.48,120.64,24402.0,111.5948,111.7984,111.53,111.6781,24402.0
2023-04-03 14:20:00,120.66,120.82,120.47,120.79,31659.0,111.6966,111.8447,111.5207,111.8169,31659.0
2023-04-03 14:30:00,120.8,120.88,120.54,120.64,38143.0,111.8262,111.9002,111.5855,111.6781,38143.0
2023-04-03 14:40:00,120.66,121.08,120.61,121.08,48398.0,111.6966,112.0854,111.6503,112.0854,48398.0
2023-04-03 14:50:00,121.07,121.36,121.06,121.32,41221.0,112.0761,112.3446,112.0669,112.3076,41221.0
2023-04-03 15:00:00,121.31,121.66,121.31,121.46,60575.0,112.2983,112.6223,112.2983,112.4372,60575.0
2023-04-03 15:10:00,121.46,121.85,121.45,121.59,54141.0,112.4372,112.7982,112.4279,112.5575,54141.0
2023-04-03 15:20:00,121.58,121.9,121.57,121.72,55380.0,112.5482,112.8445,112.539,112.6778,55380.0
2023-04-03 15:30:00,121.73,121.8,121.26,121.31,132531.0,112.6871,112.7519,112.252,112.2983,132531.0
2023-04-03 15:40:00,121.3,121.55,120.93,121.3,151134.0,112.289,112.5205,111.9465,112.289,151134.0
2023-04-03 15:50:00,121.31,121.41,121.08,121.41,264640.0,112.2983,112.3909,112.0854,112.3909,264640.0
2023-04-04 09:30:00,122.25,122.52,120.52,120.52,139020.0,113.1685,113.4184,111.567,111.567,139020.0
2023-04-04 09:40:00,120.52,120.65,120.09,120.26,59194.0,111.567,111.6873,111.1689,111.3263,59194.0
2023-04-04 09:50:00,120.27,120.5,119.92,120.14,59677.0,111.3356,111.5485,111.0116,111.2152,59677.0
2023-04-04 10:00:00,120.16,120.37,119.86,120.21,54020.0,111.2337,111.4281,110.956,111.28,54020.0
2023-04-04 10:10:00,120.14,120.44,119.83,119.88,44355.0,111.2152,111.4929,110.9282,110.9745,44355.0
2023-04-04 10:20:00,119.83,119.83,119.12,119.64,70043.0,110.9282,110.9282,110.271,110.7524,70043.0
2023-04-04 10:30:00,119.67,120.09,119.6,119.74,51800.0,110.7801,111.1689,110.7153,110.8449,51800.0
2023-04-04 10:40:00,119.75,120.1,119.23,119.27,63914.0,110.8542,111.1782,110.3728,110.4098,63914.0
2023-04-04 10:50:00,119.28,119.44,118.92,119.17,42331.0,110.4191,110.5672,110.0858,110.3173,42331.0
2023-04-04 11:00:00,119.16,119.38,118.95,119.2,61546.0,110.308,110.5117,110.1136,110.345,61546.0
2023-04-04 11:10:00,119.18,119.24,118.35,118.57,45849.0,110.3265,110.3821,109.5582,109.7618,45849.0
2023-04-04 11:20:00,118.58,118.64,117.85,118.49,106650.0,109.7711,109.8266,109.0953,109.6878,106650.0
2023-04-04 11:30:00,118.46,118.48,117.93,118.06,39904.0,109.66,109.6785,109.1694,109.2897,39904.0
2023-04-04 11:40:00,118.03,118.1,117.61,117.68,41395.0,109.262,109.3268,108.8732,108.938,41395.0
2023-04-04 11:50:00,117.68,117.73,117.27,117.73,43261.0,108.938,108.9843,108.5584,108.9843,43261.0
2023-04-04 12:00:00,117.75,117.94,117.68,117.92,37796.0,109.0028,109.1786,108.938,109.1601,37796.0
2023-04-04 12:10:00,117.97,118.04,117.31,117.31,29590.0,109.2064,109.2712,108.5955,108.5955,29590.0
2023-04-04 12:20:00,117.33,118.18,117.3,118.16,29055.0,108.614,109.4008,108.5862,109.3823,29055.0
2023-04-04 12:30:00,118.15,118.19,117.86,117.94,43912.0,109.373,109.4101,109.1046,109.1786,43912.0
2023-04-04 12:40:00,117.94,118.42,117.93,118.12,56813.0,109.1786,109.623,109.1694,109.3453,56813.0
2023-04-04 12:50:00,118.18,118.52,118.18,118.49,24022.0,109.4008,109.7156,109.4008,109.6878,24022.0
2023-04-04 13:00:00,118.46,118.73,118.42,118.63,57684.0,109.66,109.91,109.623,109.8174,57684.0
2023-04-04 13:10:00,118.59,119.12,118.56,119.12,47851.0,109.7804,110.271,109.7526,110.271,47851.0
2023-04-04 13:20:00,119.1,119.56,119.1,119.31,41354.0,110.2525,110.6783,110.2525,110.4469,41354.0
2023-04-04 13:30:00,119.31,119.47,119.13,119.19,28365.0,110.4469,110.595,110.2802,110.3358,28365.0
2023-04-04 13:40:00,119.16,119.4,119.11,119.22,20767.0,110.308,110.5302,110.2617,110.3636,20767.0
2023-04-04 13:50:00,119.23,119.29,119.06,119.13,25926.0,110.3728,110.4284,110.2154,110.2802,25926.0
2023-04-04 14:00:00,119.11,119.24,119.07,119.13,31291.0,110.2617,110.3821,110.2247,110.2802,31291.0
2023-04-04 14:10:00,119.16,119.42,119.11,119.33,35257.0,110.308,110.5487,110.2617,110.4654,35257.0
2023-04-04 14:20:00,119.33,119.35,119.18,119.28,27992.0,110.4654,110.4839,110.3265,110.4191,27992.0
2023-04-04 14:30:00,119.29,119.54,119.15,119.45,31081.0,110.4284,110.6598,110.2988,110.5765,31081.0
2023-04-04 14:40:00,119.47,119.6,119.15,119.22,36301.0,110.595,110.7153,110.2988,110.3636,36301.0
2023-04-04 14:50:00,119.24,119.62,119.24,119.42,31271.0,110.3821,110.7338,110.3821,110.5487,31271.0
2023-04-04 15:00:00,119.43,119.45,119.15,119.15,35404.0,110.558,110.5765,110.2988,110.2988,35404.0
2023-04-04 15:10:00,119.14,119.3,118.91,119.23,91661.0,110.2895,110.4376,110.0766,110.3728,91661.0
2023-04-04 15:20:00,119.23,119.31,118.98,119.02,117643.0,110.3728,110.4469,110.1414,110.1784,117643.0
2023-04-04 15:30:00,119.04,119.13,118.8,118.94,79458.0,110.1969,110.2802,109.9748,110.1044,79458.0
2023-04-04 15:40:00,118.95,119.16,118.87,119.11,71078.0,110.1136,110.308,110.0396,110.2617,71078.0
2023-04-04 15:50:00,119.09,119.79,119.03,119.59,194779.0,110.2432,110.8912,110.1877,110.7061,194779.0
2023-04-05 09:30:00,120.02,120.61,119.27,119.33,62239.0,111.1041,111.6503,110.4098,110.4654,62239.0
2023-04-05 09:40:00,119.32,120.0,119.1,119.86,22531.0,110.4561,111.0856,110.2525,110.956,22531.0
2023-04-05 09:50:00,119.91,120.49,119.67,119.67,27421.0,111.0023,111.5392,110.7801,110.7801,27421.0
2023-04-05 10:00:00,119.7,119.77,118.4,118.4,40365.0,110.8079,110.8727,109.6045,109.6045,40365.0
2023-04-05 10:10:00,118.33,118.87,118.33,118.59,25062.0,109.5397,110.0396,109.5397,109.7804,25062.0
2023-04-05 10:20:00,118.61,119.14,118.6,118.66,49751.0,109.7989,110.2895,109.7896,109.8452,49751.0
2023-04-05 10:30:00,118.66,119.23,118.62,118.91,45156.0,109.8452,110.3728,109.8081,110.0766,45156.0
2023-04-05 10:40:00,118.9,118.9,117.82,117.88,26288.0,110.0673,110.0673,109.0676,109.1231,26288.0
2023-04-05 10:50:00,117.91,118.3,117.9,118.0,42964.0,109.1509,109.5119,109.1416,109.2342,42964.0
2023-04-05 11:00:00,118.05,118.32,117.87,118.32,243046.0,109.2805,109.5304,109.1138,109.5304,243046.0
2023-04-05 11:10:00,118.34,118.6,118.13,118.31,80099.0,109.5489,109.7896,109.3545,109.5212,80099.0
2023-04-05 11:20:00,118.32,118.36,117.86,117.9,18254.0,109.5304,109.5674,109.1046,109.1416,18254.0
2023-04-05 11:30:00,117.91,118.11,117.81,118.0,76328.0,109.1509,109.336,109.0583,109.2342,76328.0
2023-04-05 11:40:00,118.01,118.5,117.96,118.39,156194.0,109.2434,109.697,109.1972,109.5952,156194.0
2023-04-05 11:50:00,118.39,118.96,118.24,118.96,22209.0,109.5952,110.1229,109.4564,110.1229,22209.0
2023-04-05 12:00:00,118.97,119.14,118.82,118.9,29636.0,110.1321,110.2895,109.9933,110.0673,29636.0
2023-04-05 12:10:00,118.91,119.01,118.76,118.98,38205.0,110.0766,110.1692,109.9377,110.1414,38205.0
2023-04-05 12:20:00,118.98,119.07,118.67,118.79,22113.0,110.1414,110.2247,109.8544,109.9655,22113.0
2023-04-05 12:30:00,118.77,118.79,118.55,118.57,18424.0,109.947,109.9655,109.7433,109.7618,18424.0
2023-04-05 12:40:00,118.58,119.0,118.57,118.89,81180.0,109.7711,110.1599,109.7618,110.0581,81180.0
2023-04-05 12:50:00,118.91,119.11,118.8,119.04,17395.0,110.0766,110.2617,109.9748,110.1969,17395.0
2023-04-05 13:00:00,119.11,119.43,119.11,119.28,15710.0,110.2617,110.558,110.2617,110.4191,15710.0
2023-04-05 13:10:00,119.26,119.62,119.26,119.54,19136.0,110.4006,110.7338,110.4006,110.6598,19136.0
2023-04-05 13:20:00,119.52,119.68,119.44,119.46,18763.0,110.6413,110.7894,110.5672,110.5857,18763.0
2023-04-05 13:30:00,119.46,119.56,119.25,119.25,17468.0,110.5857,110.6783,110.3913,110.3913,17468.0
2023-04-05 13:40:00,119.23,119.23,118.98,119.06,13405.0,110.3728,110.3728,110.1414,110.2154,13405.0
2023-04-05 13:50:00,119.1,119.43,119.08,119.36,16989.0,110.2525,110.558,110.234,110.4932,16989.0
2023-04-05 14:00:00,119.34,119.81,119.32,119.71,16823.0,110.4746,110.9097,110.4561,110.8172,16823.0
2023-04-05 14:10:00,119.7,119.71,119.44,119.56,20510.0,110.8079,110.8172,110.5672,110.6783,20510.0
2023-04-05 14:20:00,119.61,119.65,119.42,119.64,22578.0,110.7246,110.7616,110.5487,110.7524,22578.0
2023-04-05 14:30:00,119.66,119.69,119.4,119.41,30349.0,110.7709,110.7986,110.5302,110.5394,30349.0
2023-04-05 14:40:00,119.41,119.57,119.3,119.4,32490.0,110.5394,110.6876,110.4376,110.5302,32490.0
2023-04-05 14:50:00,119.4,119.61,119.36,119.51,20409.0,110.5302,110.7246,110.4932,110.632,20409.0
2023-04-05 15:00:00,119.52,119.62,119.43,119.6,24351.0,110.6413,110.7338,110.558,110.7153,24351.0
2023-04-05 15:10:00,119.6,119.68,119.51,119.52,28120.0,110.7153,110.7894,110.632,110.6413,28120.0
2023-04-05 15:20:00,119.52,119.74,119.43,119.69,27241.0,110.6413,110.8449,110.558,110.7986,27241.0
2023-04-05 15:30:00,119.71,120.07,119.65,119.94,58320.0,110.8172,111.1504,110.7616,111.0301,58320.0
2023-04-05 15:40:00,119.95,120.13,119.87,120.02,121436.0,111.0393,111.206,110.9653,111.1041,121436.0
2023-04-05 15:50:00,120.03,120.42,119.97,120.36,261991.0,111.1134,111.4744,111.0578,111.4189,261991.0
2023-04-06 09:30:00,119.66,120.22,118.9,119.85,88268.0,110.7709,111.2893,110.0673,110.9468,88268.0
2023-04-06 09:40:00,119.86,119.95,119.36,119.85,44317.0,110.956,111.0393,110.4932,110.9468,44317.0
2023-04-06 09:50:00,119.82,120.28,119.63,120.05,46569.0,110.919,111.3448,110.7431,111.1319,46569.0
2023-04-06 10:00:00,120.07,120.26,119.58,119.79,77316.0,111.1504,111.3263,110.6968,110.8912,77316.0
2023-04-06 10:10:00,119.78,120.03,119.55,119.97,46324.0,110.882,111.1134,110.669,111.0578,46324.0
2023-04-06 10:20:00,119.93,119.95,119.51,119.59,29813.0,111.0208,111.0393,110.632,110.7061,29813.0
2023-04-06 10:30:00,119.59,119.69,119.3,119.5,39875.0,110.7061,110.7986,110.4376,110.6228,39875.0
2023-04-06 10:40:00,119.53,119.59,119.34,119.45,40685.0,110.6505,110.7061,110.4746,110.5765,40685.0
2023-04-06 10:50:00,119.46,119.73,119.35,119.53,27139.0,110.5857,110.8357,110.4839,110.6505,27139.0
2023-04-06 11:00:00,119.51,119.72,119.35,119.62,34267.0,110.632,110.8264,110.4839,110.7338,34267.0
2023-04-06 11:10:00,119.58,119.63,119.06,119.11,50386.0,110.6968,110.7431,110.2154,110.2617,50386.0
2023-04-06 11:20:00,119.08,119.44,118.95,119.4,81790.0,110.234,110.5672,110.1136,110.5302,81790.0
2023-04-06 11:30:00,119.39,119.49,119.3,119.38,14331.0,110.5209,110.6135,110.4376,110.5117,14331.0
2023-04-06 11:40:00,119.33,119.66,119.33,119.6,15786.0,110.4654,110.7709,110.4654,110.7153,15786.0
2023-04-06 11:50:00,119.62,119.81,119.37,119.81,14708.0,110.7338,110.9097,110.5024,110.9097,14708.0
2023-04-06 12:00:00,119.81,119.84,119.48,119.56,20155.0,110.9097,110.9375,110.6042,110.6783,20155.0
2023-04-06 12:10:00,119.51,119.69,119.45,119.63,14426.0,110.632,110.7986,110.5765,110.7431,14426.0
2023-04-06 12:20:00,119.63,119.71,119.56,119.61,10814.0,110.7431,110.8172,110.6783,110.7246,10814.0
2023-04-06 12:30:00,119.59,119.94,119.59,119.88,13240.0,110.7061,111.0301,110.7061,110.9745,13240.0
2023-04-06 12:40:00,119.88,119.98,119.62,119.62,20120.0,110.9745,111.0671,110.7338,110.7338,20120.0
2023-04-06 12:50:00,119.64,119.73,119.54,119.58,14894.0,110.7524,110.8357,110.6598,110.6968,14894.0
2023-04-06 13:00:00,119.6,119.7,119.46,119.58,34145.0,110.7153,110.8079,110.5857,110.6968,34145.0
2023-04-06 13:10:00,119.59,119.77,119.59,119.71,13802.0,110.7061,110.8727,110.7061,110.8172,13802.0
2023-04-06 13:20:00,119.74,119.86,119.73,119.8,10364.0,110.8449,110.956,110.8357,110.9005,10364.0
2023-04-06 13:30:00,119.81,119.84,119.52,119.65,23954.0,110.9097,110.9375,110.6413,110.7616,23954.0
2023-04-06 13:40:00,119.64,119.67,119.37,119.37,25622.0,110.7524,110.7801,110.5024,110.5024,25622.0
2023-04-06 13:50:00,119.35,119.4,119.26,119.34,28569.0,110.4839,110.5302,110.4006,110.4746,28569.0
2023-04-06 14:00:00,119.35,119.55,119.23,119.5,22835.0,110.4839,110.669,110.3728,110.6228,22835.0
2023-04-06 14:10:00,119.55,119.6,119.51,119.55,15582.0,110.669,110.7153,110.632,110.669,15582.0
2023-04-06 14:20:00,119.54,119.56,119.36,119.52,14925.0,110.6598,110.6783,110.4932,110.6413,14925.0
2023-04-06 14:30:00,119.54,119.65,119.52,119.61,28425.0,110.6598,110.7616,110.6413,110.7246,28425.0
2023-04-06 14:40:00,119.62,119.69,119.57,119.62,29505.0,110.7338,110.7986,110.6876,110.7338,29505.0
2023-04-06 14:50:00,119.63,119.71,119.44,119.5,35765.0,110.7431,110.8172,110.5672,110.6228,35765.0
2023-04-06 15:00:00,119.49,119.58,119.42,119.42,30410.0,110.6135,110.6968,110.5487,110.5487,30410.0
2023-04-06 15:10:00,119.4,119.54,119.3,119.54,54130.0,110.5302,110.6598,110.4376,110.6598,54130.0
2023-04-06 15:20:00,119.52,119.58,119.1,119.26,50722.0,110.6413,110.6968,110.2525,110.4006,50722.0
2023-04-06 15:30:00,119.28,119.47,119.27,119.42,56922.0,110.4191,110.595,110.4098,110.5487,56922.0
2023-04-06 15:40:00,119.4,119.4,119.01,119.16,120109.0,110.5302,110.5302,110.1692,110.308,120109.0
2023-04-06 15:50:00,119.17,119.43,119.05,119.37,231717.0,110.3173,110.558,110.2062,110.5024,231717.0
2023-04-10 09:30:00,120.67,121.69,120.64,121.59,155978.0,111.7058,112.6501,111.6781,112.5575,155978.0
2023-04-10 09:40:00,121.66,122.74,121.62,122.54,96067.0,112.6223,113.6221,112.5853,113.4369,96067.0
2023-04-10 09:50:00,122.55,122.73,121.76,121.84,48746.0,113.4462,113.6128,112.7149,112.7889,48746.0
2023-04-10 10:00:00,121.78,122.17,121.7,121.83,20605.0,112.7334,113.0944,112.6593,112.7797,20605.0
2023-04-10 10:10:00,121.73,122.09,121.54,121.66,29755.0,112.6871,113.0204,112.5112,112.6223,29755.0
2023-04-10 10:20:00,121.68,121.72,121.24,121.52,47904.0,112.6408,112.6778,112.2335,112.4927,47904.0
2023-04-10 10:30:00,121.52,121.84,121.49,121.63,40575.0,112.4927,112.7889,112.4649,112.5945,40575.0
2023-04-10 10:40:00,121.62,121.64,121.24,121.37,55381.0,112.5853,112.6038,112.2335,112.3538,55381.0
2023-04-10 10:50:00,121.39,121.52,121.24,121.3,42180.0,112.3724,112.4927,112.2335,112.289,42180.0
2023-04-10 11:00:00,121.26,121.54,121.24,121.27,15860.0,112.252,112.5112,112.2335,112.2613,15860.0
2023-04-10 11:10:00,121.24,121.44,121.14,121.39,23917.0,112.2335,112.4186,112.1409,112.3724,23917.0
2023-04-10 11:20:00,121.34,121.49,121.2,121.45,33536.0,112.3261,112.4649,112.1965,112.4279,33536.0
2023-04-10 11:30:00,121.47,121.64,121.42,121.57,25477.0,112.4464,112.6038,112.4001,112.539,25477.0
2023-04-10 11:40:00,121.53,121.56,121.21,121.27,27723.0,112.502,112.5297,112.2057,112.2613,27723.0
2023-04-10 11:50:00,121.3,121.3,120.53,120.82,24907.0,112.289,112.289,111.5762,111.8447,24907.0
2023-04-10 12:00:00,120.78,120.93,120.49,120.53,13538.0,111.8077,111.9465,111.5392,111.5762,13538.0
2023-04-10 12:10:00,120.49,120.81,120.45,120.68,11801.0,111.5392,111.8354,111.5022,111.7151,11801.0
2023-04-10 12:20:00,120.66,121.04,120.66,120.92,12162.0,111.6966,112.0484,111.6966,111.9373,12162.0
2023-04-10 12:30:00,120.94,121.05,120.85,121.03,13282.0,111.9558,112.0576,111.8725,112.0391,13282.0
2023-04-10 12:40:00,121.06,121.06,120.74,120.74,13847.0,112.0669,112.0669,111.7706,111.7706,13847.0
2023-04-10 12:50:00,120.76,120.81,120.56,120.76,23428.0,111.7892,111.8354,111.604,111.7892,23428.0
2023-04-10 13:00:00,120.78,120.86,120.46,120.82,13521.0,111.8077,111.8817,111.5114,111.8447,13521.0
2023-04-10 13:10:00,120.71,120.79,120.61,120.73,55031.0,111.7429,111.8169,111.6503,111.7614,55031.0
2023-04-10 13:20:00,120.74,120.82,120.48,120.66,18849.0,111.7706,111.8447,111.53,111.6966,18849.0
2023-04-10 13:30:00,120.68,120.86,120.51,120.65,32377.0,111.7151,111.8817,111.5577,111.6873,32377.0
2023-04-10 13:40:00,120.65,121.05,120.53,121.04,45089.0,111.6873,112.0576,111.5762,112.0484,45089.0
2023-04-10 13:50:00,121.05,121.18,120.87,120.91,54614.0,112.0576,112.178,111.891,111.928,54614.0
2023-04-10 14:00:00,120.94,121.18,120.87,121.1,46126.0,111.9558,112.178,111.891,112.1039,46126.0
2023-04-10 14:10:00,121.1,121.4,121.08,121.26,51449.0,112.1039,112.3816,112.0854,112.252,51449.0
2023-04-10 14:20:00,121.26,121.32,120.87,120.99,26379.0,112.252,112.3076,111.891,112.0021,26379.0
2023-04-10 14:30:00,120.98,121.08,120.87,120.92,18439.0,111.9928,112.0854,111.891,111.9373,18439.0
2023-04-10 14:40:00,120.9,120.94,120.82,120.85,42050.0,111.9188,111.9558,111.8447,111.8725,42050.0
2023-04-10 14:50:00,120.84,120.89,120.67,120.76,20737.0,111.8632,111.9095,111.7058,111.7892,20737.0
2023-04-10 15:00:00,120.78,120.9,120.71,120.83,17667.0,111.8077,111.9188,111.7429,111.854,17667.0
2023-04-10 15:10:00,120.89,120.89,120.64,120.74,13892.0,111.9095,111.9095,111.6781,111.7706,13892.0
2023-04-10 15:20:00,120.73,120.84,120.71,120.75,28237.0,111.7614,111.8632,111.7429,111.7799,28237.0
2023-04-10 15:30:00,120.74,120.83,120.51,120.52,28725.0,111.7706,111.854,111.5577,111.567,28725.0
2023-04-10 15:40:00,120.51,120.59,120.27,120.41,50935.0,111.5577,111.6318,111.3356,111.4652,50935.0
2023-04-10 15:50:00,120.4,120.45,120.04,120.37,187438.0,111.4559,111.5022,111.1226,111.4281,187438.0
2023-04-11 09:30:00,121.95,121.99,121.14,121.24,73805.0,112.8908,112.9278,112.1409,112.2335,73805.0
2023-04-11 09:40:00,121.38,121.75,121.21,121.63,29969.0,112.3631,112.7056,112.2057,112.5945,29969.0
2023-04-11 09:50:00,121.63,121.69,120.57,120.7,41204.0,112.5945,112.6501,111.6133,111.7336,41204.0
2023-04-11 10:00:00,120.67,121.21,120.67,121.09,30904.0,111.7058,112.2057,111.7058,112.0946,30904.0
2023-04-11 10:10:00,121.1,121.7,121.05,121.66,36327.0,112.1039,112.6593,112.0576,112.6223,36327.0
2023-04-11 10:20:00,121.7,121.8,121.44,121.48,28290.0,112.6593,112.7519,112.4186,112.4557,28290.0
2023-04-11 10:30:00,121.52,121.67,121.29,121.4,46446.0,112.4927,112.6316,112.2798,112.3816,46446.0
2023-04-11 10:40:00,121.41,121.84,121.36,121.77,19419.0,112.3909,112.7889,112.3446,112.7241,19419.0
2023-04-11 10:50:00,121.78,121.78,121.41,121.67,28541.0,112.7334,112.7334,112.3909,112.6316,28541.0
2023-04-11 11:00:00,121.69,121.94,121.69,121.7,31145.0,112.6501,112.8815,112.6501,112.6593,31145.0
2023-04-11 11:10:00,121.73,121.88,121.65,121.72,19513.0,112.6871,112.826,112.613,112.6778,19513.0
2023-04-11 11:20:00,121.71,121.92,121.69,121.75,24591.0,112.6686,112.863,112.6501,112.7056,24591.0
2023-04-11 11:30:00,121.75,122.06,121.67,122.03,21099.0,112.7056,112.9926,112.6316,112.9648,21099.0
2023-04-11 11:40:00,122.04,122.37,122.0,122.35,32387.0,112.9741,113.2796,112.937,113.261,32387.0
2023-04-11 11:50:00,122.33,122.61,122.28,122.46,30198.0,113.2425,113.5017,113.1962,113.3629,30198.0
2023-04-11 12:00:00,122.45,122.45,122.12,122.16,28759.0,113.3536,113.3536,113.0481,113.0852,28759.0
2023-04-11 12:10:00,122.21,122.28,122.0,122.09,39035.0,113.1314,113.1962,112.937,113.0204,39035.0
2023-04-11 12:20:00,122.1,122.22,122.0,122.03,13757.0,113.0296,113.1407,112.937,112.9648,13757.0
2023-04-11 12:30:00,122.0,122.22,122.0,122.21,23691.0,112.937,113.1407,112.937,113.1314,23691.0
2023-04-11 12:40:00,122.18,122.22,122.08,122.14,20540.0,113.1037,113.1407,113.0111,113.0666,20540.0
2023-04-11 12:50:00,122.17,122.26,122.14,122.23,17202.0,113.0944,113.1777,113.0666,113.15,17202.0
2023-04-11 13:00:00,122.23,122.35,122.18,122.31,23607.0,113.15,113.261,113.1037,113.224,23607.0
2023-04-11 13:10:00,122.28,122.35,122.17,122.32,17913.0,113.1962,113.261,113.0944,113.2333,17913.0
2023-04-11 13:20:00,122.29,122.3,122.08,122.28,36711.0,113.2055,113.2148,113.0111,113.1962,36711.0
2023-04-11 13:30:00,122.29,122.31,122.07,122.16,17016.0,113.2055,113.224,113.0018,113.0852,17016.0
2023-04-11 13:40:00,122.14,122.17,121.99,122.03,18280.0,113.0666,113.0944,112.9278,112.9648,18280.0
2023-04-11 13:50:00,122.03,122.1,121.91,122.04,20543.0,112.9648,113.0296,112.8537,112.9741,20543.0
2023-04-11 14:00:00,122.04,122.25,122.01,122.18,20811.0,112.9741,113.1685,112.9463,113.1037,20811.0
2023-04-11 14:10:00,122.17,122.17,121.99,122.02,16528.0,113.0944,113.0944,112.9278,112.9556,16528.0
2023-04-11 14:20:00,122.05,122.13,121.94,122.11,25180.0,112.9833,113.0574,112.8815,113.0389,25180.0
2023-04-11 14:30:00,122.13,122.15,121.91,121.91,12921.0,113.0574,113.0759,112.8537,112.8537,12921.0
2023-04-11 14:40:00,121.92,121.92,121.73,121.76,17162.0,112.863,112.863,112.6871,112.7149,17162.0
2023-04-11 14:50:00,121.74,121.9,121.71,121.86,17242.0,112.6964,112.8445,112.6686,112.8074,17242.0
2023-04-11 15:00:00,121.87,121.96,121.75,121.81,22281.0,112.8167,112.9,112.7056,112.7612,22281.0
2023-04-11 15:10:00,121.82,121.91,121.72,121.87,21884.0,112.7704,112.8537,112.6778,112.8167,21884.0
2023-04-11 15:20:00,121.88,122.02,121.84,122.0,22486.0,112.826,112.9556,112.7889,112.937,22486.0
2023-04-11 15:30:00,122.02,122.07,121.88,121.88,32435.0,112.9556,113.0018,112.826,112.826,32435.0
2023-04-11 15:40:00,121.86,121.99,121.71,121.84,40009.0,112.8074,112.9278,112.6686,112.7889,40009.0
2023-04-11 15:50:00,121.86,121.93,121.4,121.7,157302.0,112.8074,112.8722,112.3816,112.6593,157302.0
2023-04-12 09:30:00,121.58,122.39,121.51,121.89,94677.0,112.5482,113.2981,112.4834,112.8352,94677.0
2023-04-12 09:40:00,121.96,122.34,121.73,121.92,48157.0,112.9,113.2518,112.6871,112.863,48157.0
2023-04-12 09:50:00,121.91,122.4,121.59,121.8,33974.0,112.8537,113.3073,112.5575,112.7519,33974.0
2023-04-12 10:00:00,121.8,122.74,121.63,122.74,44859.0,112.7519,113.6221,112.5945,113.6221,44859.0
2023-04-12 10:10:00,122.77,122.88,122.4,122.4,41206.0,113.6498,113.7517,113.3073,113.3073,41206.0
2023-04-12 10:20:00,122.45,122.75,122.29,122.67,57356.0,113.3536,113.6313,113.2055,113.5573,57356.0
2023-04-12 10:30:00,122.66,122.81,121.93,122.05,31137.0,113.548,113.6869,112.8722,112.9833,31137.0
2023-04-12 10:40:00,122.05,122.4,121.95,122.33,23672.0,112.9833,113.3073,112.8908,113.2425,23672.0
2023-04-12 10:50:00,122.27,122.43,121.78,121.92,26869.0,113.187,113.3351,112.7334,112.863,26869.0
2023-04-12 11:00:00,121.91,122.15,121.67,121.72,26791.0,112.8537,113.0759,112.6316,112.6778,26791.0
2023-04-12 11:10:00,121.74,122.08,121.72,121.85,17128.0,112.6964,113.0111,112.6778,112.7982,17128.0
2023-04-12 11:20:00,121.83,122.13,121.8,122.1,19045.0,112.7797,113.0574,112.7519,113.0296,19045.0
2023-04-12 11:30:00,122.16,122.2,122.02,122.04,28979.0,113.0852,113.1222,112.9556,112.9741,28979.0
2023-04-12 11:40:00,122.03,122.38,122.03,122.22,69304.0,112.9648,113.2888,112.9648,113.1407,69304.0
2023-04-12 11:50:00,122.23,122.23,121.87,122.16,14988.0,113.15,113.15,112.8167,113.0852,14988.0
2023-04-12 12:00:00,122.13,122.2,121.96,122.07,15868.0,113.0574,113.1222,112.9,113.0018,15868.0
2023-04-12 12:10:00,122.05,122.37,122.03,122.22,20953.0,112.9833,113.2796,112.9648,113.1407,20953.0
2023-04-12 12:20:00,122.23,122.31,121.98,122.29,17726.0,113.15,113.224,112.9185,113.2055,17726.0
2023-04-12 12:30:00,122.31,122.57,122.31,122.49,13694.0,113.224,113.4647,113.224,113.3906,13694.0
2023-04-12 12:40:00,122.48,122.69,122.47,122.56,15627.0,113.3814,113.5758,113.3721,113.4554,15627.0
2023-04-12 12:50:00,122.56,122.74,122.49,122.64,23501.0,113.4554,113.6221,113.3906,113.5295,23501.0
2023-04-12 13:00:00,122.66,122.86,122.65,122.85,22749.0,113.548,113.7332,113.5388,113.7239,22749.0
2023-04-12 13:10:00,122.87,122.87,122.54,122.6,29207.0,113.7424,113.7424,113.4369,113.4925,29207.0
2023-04-12 13:20:00,122.61,122.7,122.52,122.64,18675.0,113.5017,113.585,113.4184,113.5295,18675.0
2023-04-12 13:30:00,122.63,122.67,122.54,122.64,37252.0,113.5202,113.5573,113.4369,113.5295,37252.0
2023-04-12 13:40:00,122.61,122.71,122.49,122.61,18239.0,113.5017,113.5943,113.3906,113.5017,18239.0
2023-04-12 13:50:00,122.61,122.61,122.47,122.56,18807.0,113.5017,113.5017,113.3721,113.4554,18807.0
2023-04-12 14:00:00,122.55,122.71,122.44,122.53,29397.0,113.4462,113.5943,113.3444,113.4277,29397.0
2023-04-12 14:10:00,122.51,122.85,122.46,122.7,16242.0,113.4092,113.7239,113.3629,113.585,16242.0
2023-04-12 14:20:00,122.68,122.74,122.34,122.45,47049.0,113.5665,113.6221,113.2518,113.3536,47049.0
2023-04-12 14:30:00,122.42,122.53,122.25,122.43,76730.0,113.3258,113.4277,113.1685,113.3351,76730.0
2023-04-12 14:40:00,122.43,122.63,122.42,122.55,27110.0,113.3351,113.5202,113.3258,113.4462,27110.0
2023-04-12 14:50:00,122.63,122.66,122.47,122.65,29494.0,113.5202,113.548,113.3721,113.5388,29494.0
2023-04-12 15:00:00,122.66,122.79,122.58,122.68,41020.0,113.548,113.6684,113.474,113.5665,41020.0
2023-04-12 15:10:00,122.68,122.69,122.4,122.52,60546.0,113.5665,113.5758,113.3073,113.4184,60546.0
2023-04-12 15:20:00,122.55,122.69,122.33,122.34,39689.0,113.4462,113.5758,113.2425,113.2518,39689.0
2023-04-12 15:30:00,122.35,122.61,122.35,122.58,50025.0,113.261,113.5017,113.261,113.474,50025.0
2023-04-12 15:40:00,122.59,122.7,122.39,122.49,77870.0,113.4832,113.585,113.2981,113.3906,77870.0
2023-04-12 15:50:00,122.47,122.54,122.08,122.34,206483.0,113.3721,113.4369,113.0111,113.2518,206483.0
2023-04-13 09:30:00,121.73,121.94,121.38,121.58,121635.0,113.4536,113.6493,113.1274,113.3138,121635.0
2023-04-13 09:40:00,121.62,122.07,121.58,122.07,54277.0,113.3511,113.7705,113.3138,113.7705,54277.0
2023-04-13 09:50:00,122.12,122.12,121.53,121.75,31244.0,113.8171,113.8171,113.2672,113.4722,31244.0
2023-04-13 10:00:00,121.79,121.85,121.56,121.57,27297.0,113.5095,113.5654,113.2951,113.3045,27297.0
2023-04-13 10:10:00,121.57,122.04,121.42,121.86,87726.0,113.3045,113.7425,113.1647,113.5747,87726.0
2023-04-13 10:20:00,121.87,122.33,121.8,122.33,35331.0,113.5841,114.0128,113.5188,114.0128,35331.0
2023-04-13 10:30:00,122.29,122.5,122.04,122.04,41455.0,113.9755,114.1712,113.7425,113.7425,41455.0
2023-04-13 10:40:00,122.05,122.24,121.9,122.09,13776.0,113.7518,113.9289,113.612,113.7891,13776.0
2023-04-13 10:50:00,122.12,122.21,121.95,121.98,12684.0,113.8171,113.901,113.6586,113.6866,12684.0
2023-04-13 11:00:00,122.01,122.17,121.94,121.98,15089.0,113.7146,113.8637,113.6493,113.6866,15089.0
2023-04-13 11:10:00,121.94,122.06,121.83,121.85,48437.0,113.6493,113.7612,113.5468,113.5654,48437.0
2023-04-13 11:20:00,121.89,121.98,121.7,121.73,21080.0,113.6027,113.6866,113.4256,113.4536,21080.0
2023-04-13 11:30:00,121.73,121.74,121.56,121.6,17165.0,113.4536,113.4629,113.2951,113.3324,17165.0
2023-04-13 11:40:00,121.6,121.67,121.36,121.44,70015.0,113.3324,113.3977,113.1087,113.1833,70015.0
2023-04-13 11:50:00,121.44,121.44,120.89,121.34,39676.0,113.1833,113.1833,112.6707,113.0901,39676.0
2023-04-13 12:00:00,121.35,121.51,121.23,121.51,31800.0,113.0994,113.2485,112.9876,113.2485,31800.0
2023-04-13 12:10:00,121.51,121.57,121.3,121.42,22567.0,113.2485,113.3045,113.0528,113.1647,22567.0
2023-04-13 12:20:00,121.42,121.53,121.29,121.36,57919.0,113.1647,113.2672,113.0435,113.1087,57919.0
2023-04-13 12:30:00,121.38,121.65,121.38,121.62,16163.0,113.1274,113.379,113.1274,113.3511,16163.0
2023-04-13 12:40:00,121.65,121.65,121.47,121.54,13719.0,113.379,113.379,113.2113,113.2765,13719.0
2023-04-13 12:50:00,121.55,121.57,121.44,121.55,48860.0,113.2858,113.3045,113.1833,113.2858,48860.0
2023-04-13 13:00:00,121.55,121.55,121.22,121.47,45306.0,113.2858,113.2858,112.9783,113.2113,45306.0
2023-04-13 13:10:00,121.47,121.75,121.43,121.66,19682.0,113.2113,113.4722,113.174,113.3883,19682.0
2023-04-13 13:20:00,121.67,121.79,121.63,121.67,42659.0,113.3977,113.5095,113.3604,113.3977,42659.0
2023-04-13 13:30:00,121.68,121.68,121.57,121.67,27953.0,113.407,113.407,113.3045,113.3977,27953.0
2023-04-13 13:40:00,121.66,121.85,121.64,121.73,28333.0,113.3883,113.5654,113.3697,113.4536,28333.0
2023-04-13 13:50:00,121.75,121.81,121.6,121.64,50760.0,113.4722,113.5281,113.3324,113.3697,50760.0
2023-04-13 14:00:00,121.65,121.75,121.59,121.67,18944.0,113.379,113.4722,113.3231,113.3977,18944.0
2023-04-13 14:10:00,121.67,121.89,121.62,121.83,28150.0,113.3977,113.6027,113.3511,113.5468,28150.0
2023-04-13 14:20:00,121.81,121.84,121.35,121.42,27210.0,113.5281,113.5561,113.0994,113.1647,27210.0
2023-04-13 14:30:00,121.39,121.53,121.38,121.52,16707.0,113.1367,113.2672,113.1274,113.2579,16707.0
2023-04-13 14:40:00,121.54,121.61,121.46,121.49,21103.0,113.2765,113.3417,113.2019,113.2299,21103.0
2023-04-13 14:50:00,121.49,121.55,121.38,121.52,15563.0,113.2299,113.2858,113.1274,113.2579,15563.0
2023-04-13 15:00:00,121.55,121.6,121.41,121.54,12623.0,113.2858,113.3324,113.1553,113.2765,12623.0
2023-04-13 15:10:00,121.56,121.68,121.56,121.68,30188.0,113.2951,113.407,113.2951,113.407,30188.0
2023-04-13 15:20:00,121.71,121.71,121.58,121.69,23850.0,113.4349,113.4349,113.3138,113.4163,23850.0
2023-04-13 15:30:00,121.69,121.83,121.56,121.56,66638.0,113.4163,113.5468,113.2951,113.2951,66638.0
2023-04-13 15:40:00,121.56,121.65,121.31,121.35,50508.0,113.2951,113.379,113.0621,113.0994,50508.0
2023-04-13 15:50:00,121.34,121.39,121.08,121.28,208858.0,113.0901,113.1367,112.8478,113.0342,208858.0
2023-04-14 09:30:00,121.5,122.42,121.5,122.2,61977.0,113.2392,114.0967,113.2392,113.8916,61977.0
2023-04-14 09:40:00,122.18,122.41,121.97,122.3,68001.0,113.873,114.0874,113.6773,113.9848,68001.0
2023-04-14 09:50:00,122.3,122.57,122.1,122.43,46102.0,113.9848,114.2365,113.7984,114.106,46102.0
2023-04-14 10:00:00,122.26,122.58,121.83,122.2,35368.0,113.9476,114.2458,113.5468,113.8916,35368.0
2023-04-14 10:10:00,122.22,122.33,121.54,121.61,44928.0,113.9103,114.0128,113.2765,113.3417,44928.0
2023-04-14 10:20:00,121.58,121.68,121.18,121.21,31716.0,113.3138,113.407,112.941,112.9689,31716.0
2023-04-14 10:30:00,121.2,121.64,120.9,121.64,102779.0,112.9596,113.3697,112.68,113.3697,102779.0
2023-04-14 10:40:00,121.68,121.68,121.17,121.48,24307.0,113.407,113.407,112.9317,113.2206,24307.0
2023-04-14 10:50:00,121.47,121.59,121.22,121.47,22052.0,113.2113,113.3231,112.9783,113.2113,22052.0
2023-04-14 11:00:00,121.52,121.57,121.13,121.21,45506.0,113.2579,113.3045,112.8944,112.9689,45506.0
2023-04-14 11:10:00,121.21,121.31,120.98,121.14,34958.0,112.9689,113.0621,112.7546,112.9037,34958.0
2023-04-14 11:20:00,121.14,121.23,120.97,121.19,24356.0,112.9037,112.9876,112.7453,112.9503,24356.0
2023-04-14 11:30:00,121.19,121.39,121.09,121.14,29305.0,112.9503,113.1367,112.8571,112.9037,29305.0
2023-04-14 11:40:00,121.11,121.3,121.09,121.19,23919.0,112.8757,113.0528,112.8571,112.9503,23919.0
2023-04-14 11:50:00,121.19,121.24,121.04,121.24,17323.0,112.9503,112.9969,112.8105,112.9969,17323.0
2023-04-14 12:00:00,121.25,121.36,121.0,121.08,24397.0,113.0062,113.1087,112.7732,112.8478,24397.0
2023-04-14 12:10:00,121.14,121.2,121.02,121.2,16434.0,112.9037,112.9596,112.7919,112.9596,16434.0
2023-04-14 12:20:00,121.18,121.41,121.1,121.31,17443.0,112.941,113.1553,112.8664,113.0621,17443.0
2023-04-14 12:30:00,121.32,121.55,121.29,121.38,15803.0,113.0715,113.2858,113.0435,113.1274,15803.0
2023-04-14 12:40:00,121.39,121.52,121.19,121.32,30131.0,113.1367,113.2579,112.9503,113.0715,30131.0
2023-04-14 12:50:00,121.3,121.52,121.23,121.46,24469.0,113.0528,113.2579,112.9876,113.2019,24469.0
2023-04-14 13:00:00,121.47,121.59,121.41,121.42,28955.0,113.2113,113.3231,113.1553,113.1647,28955.0
2023-04-14 13:10:00,121.45,121.48,121.08,121.17,30955.0,113.1926,113.2206,112.8478,112.9317,30955.0
2023-04-14 13:20:00,121.22,121.22,121.04,121.07,19222.0,112.9783,112.9783,112.8105,112.8385,19222.0
2023-04-14 13:30:00,121.07,121.15,120.98,121.06,29942.0,112.8385,112.913,112.7546,112.8291,29942.0
2023-04-14 13:40:00,121.07,121.21,120.95,121.16,54504.0,112.8385,112.9689,112.7266,112.9223,54504.0
2023-04-14 13:50:00,121.17,121.24,121.0,121.03,19958.0,112.9317,112.9969,112.7732,112.8012,19958.0
2023-04-14 14:00:00,121.05,121.15,120.99,121.14,41749.0,112.8198,112.913,112.7639,112.9037,41749.0
2023-04-14 14:10:00,121.12,121.17,121.01,121.12,13099.0,112.8851,112.9317,112.7825,112.8851,13099.0
2023-04-14 14:20:00,121.12,121.2,121.06,121.16,21920.0,112.8851,112.9596,112.8291,112.9223,21920.0
2023-04-14 14:30:00,121.19,121.38,121.19,121.24,18017.0,112.9503,113.1274,112.9503,112.9969,18017.0
2023-04-14 14:40:00,121.21,121.26,121.1,121.23,15252.0,112.9689,113.0155,112.8664,112.9876,15252.0
2023-04-14 14:50:00,121.24,121.3,121.18,121.29,17908.0,112.9969,113.0528,112.941,113.0435,17908.0
2023-04-14 15:00:00,121.3,121.33,121.16,121.18,21539.0,113.0528,113.0808,112.9223,112.941,21539.0
2023-04-14 15:10:00,121.19,121.25,121.02,121.2,39867.0,112.9503,113.0062,112.7919,112.9596,39867.0
2023-04-14 15:20:00,121.18,121.4,121.08,121.34,32724.0,112.941,113.146,112.8478,113.0901,32724.0
2023-04-14 15:30:00,121.34,121.57,121.24,121.57,38433.0,113.0901,113.3045,112.9969,113.3045,38433.0
2023-04-14 15:40:00,121.59,121.63,121.45,121.53,55762.0,113.3231,113.3604,113.1926,113.2672,55762.0
2023-04-14 15:50:00,121.51,121.65,121.41,121.61,193222.0,113.2485,113.379,113.1553,113.3417,193222.0
2023-04-17 09:30:00,121.49,121.66,120.97,121.22,97963.0,113.2299,113.3883,112.7453,112.9783,97963.0
2023-04-17 09:40:00,121.29,121.97,121.23,121.52,18350.0,113.0435,113.6773,112.9876,113.2579,18350.0
2023-04-17 09:50:00,121.62,121.75,121.23,121.23,87616.0,113.3511,113.4722,112.9876,112.9876,87616.0
2023-04-17 10:00:00,121.26,121.84,121.26,121.8,20357.0,113.0155,113.5561,113.0155,113.5188,20357.0
2023-04-17 10:10:00,121.8,121.8,121.2,121.4,91754.0,113.5188,113.5188,112.9596,113.146,91754.0
2023-04-17 10:20:00,121.39,121.4,121.19,121.33,47209.0,113.1367,113.146,112.9503,113.0808,47209.0
2023-04-17 10:30:00,121.36,121.49,120.96,121.0,37618.0,113.1087,113.2299,112.7359,112.7732,37618.0
2023-04-17 10:40:00,121.02,121.19,120.84,121.12,85956.0,112.7919,112.9503,112.6241,112.8851,85956.0
2023-04-17 10:50:00,121.13,121.5,121.13,121.15,27252.0,112.8944,113.2392,112.8944,112.913,27252.0
2023-04-17 11:00:00,121.15,121.26,121.08,121.18,33154.0,112.913,113.0155,112.8478,112.941,33154.0
2023-04-17 11:10:00,121.18,121.21,120.88,120.92,56141.0,112.941,112.9689,112.6614,112.6987,56141.0
2023-04-17 11:20:00,120.9,121.29,120.73,121.25,63762.0,112.68,113.0435,112.5216,113.0062,63762.0
2023-04-17 11:30:00,121.26,121.43,121.07,121.09,39861.0,113.0155,113.174,112.8385,112.8571,39861.0
2023-04-17 11:40:00,121.12,121.37,121.09,121.31,25693.0,112.8851,113.1181,112.8571,113.0621,25693.0
2023-04-17 11:50:00,121.34,121.63,121.29,121.58,153437.0,113.0901,113.3604,113.0435,113.3138,153437.0
2023-04-17 12:00:00,121.59,121.82,121.59,121.77,30655.0,113.3231,113.5375,113.3231,113.4909,30655.0
2023-04-17 12:10:00,121.79,121.8,121.49,121.65,28805.0,113.5095,113.5188,113.2299,113.379,28805.0
2023-04-17 12:20:00,121.64,121.71,121.39,121.46,30882.0,113.3697,113.4349,113.1367,113.2019,30882.0
2023-04-17 12:30:00,121.46,121.64,121.45,121.58,21827.0,113.2019,113.3697,113.1926,113.3138,21827.0
2023-04-17 12:40:00,121.52,121.61,121.26,121.3,22238.0,113.2579,113.3417,113.0155,113.0528,22238.0
2023-04-17 12:50:00,121.31,121.38,121.12,121.37,68287.0,113.0621,113.1274,112.8851,113.1181,68287.0
2023-04-17 13:00:00,121.36,121.38,121.15,121.15,16149.0,113.1087,113.1274,112.913,112.913,16149.0
2023-04-17 13:10:00,121.15,121.5,121.15,121.5,18115.0,112.913,113.2392,112.913,113.2392,18115.0
2023-04-17 13:20:00,121.5,121.56,121.44,121.5,20013.0,113.2392,113.2951,113.1833,113.2392,20013.0
2023-04-17 13:30:00,121.5,121.51,121.3,121.3,20964.0,113.2392,113.2485,113.0528,113.0528,20964.0
2023-04-17 13:40:00,121.31,121.41,121.2,121.36,16911.0,113.0621,113.1553,112.9596,113.1087,16911.0
2023-04-17 13:50:00,121.35,121.37,121.04,121.09,45387.0,113.0994,113.1181,112.8105,112.8571,45387.0
2023-04-17 14:00:00,121.1,121.11,120.72,120.91,132070.0,112.8664,112.8757,112.5123,112.6893,132070.0
2023-04-17 14:10:00,120.92,120.97,120.77,120.78,49552.0,112.6987,112.7453,112.5589,112.5682,49552.0
2023-04-17 14:20:00,120.79,120.88,120.62,120.74,122371.0,112.5775,112.6614,112.4191,112.5309,122371.0
2023-04-17 14:30:00,120.77,120.89,120.76,120.81,54821.0,112.5589,112.6707,112.5495,112.5961,54821.0
2023-04-17 14:40:00,120.83,120.95,120.78,120.86,30588.0,112.6148,112.7266,112.5682,112.6427,30588.0
2023-04-17 14:50:00,120.88,121.13,120.88,121.1,31262.0,112.6614,112.8944,112.6614,112.8664,31262.0
2023-04-17 15:00:00,121.1,121.3,121.1,121.24,36963.0,112.8664,113.0528,112.8664,112.9969,36963.0
2023-04-17 15:10:00,121.25,121.31,121.12,121.17,29049.0,113.0062,113.0621,112.8851,112.9317,29049.0
2023-04-17 15:20:00,121.18,121.24,121.07,121.07,32220.0,112.941,112.9969,112.8385,112.8385,32220.0
2023-04-17 15:30:00,121.05,121.07,120.91,120.92,58535.0,112.8198,112.8385,112.6893,112.6987,58535.0
2023-04-17 15:40:00,120.93,121.03,120.86,120.96,74372.0,112.708,112.8012,112.6427,112.7359,74372.0
2023-04-17 15:50:00,120.96,121.07,120.74,120.79,246594.0,112.7359,112.8385,112.5309,112.5775,246594.0
2023-04-18 09:30:00,120.25,120.55,119.82,120.04,124193.0,112.0742,112.3538,111.6734,111.8785,124193.0
2023-04-18 09:40:00,120.0,120.19,119.9,120.03,47066.0,111.8412,112.0183,111.748,111.8692,47066.0
2023-04-18 09:50:00,120.01,120.02,119.62,119.76,39004.0,111.8505,111.8599,111.487,111.6175,39004.0
2023-04-18 10:00:00,119.8,119.99,119.04,119.45,102162.0,111.6548,111.8319,110.9465,111.3286,102162.0
2023-04-18 10:10:00,119.47,119.65,119.13,119.44,63892.0,111.3472,111.515,111.0304,111.3193,63892.0
2023-04-18 10:20:00,119.47,119.81,119.42,119.78,42290.0,111.3472,111.6641,111.3006,111.6362,42290.0
2023-04-18 10:30:00,119.77,119.95,119.43,119.57,52929.0,111.6268,111.7946,111.31,111.4404,52929.0
2023-04-18 10:40:00,119.6,119.69,119.16,119.16,22499.0,111.4684,111.5523,111.0583,111.0583,22499.0
2023-04-18 10:50:00,119.18,119.31,118.96,119.16,38636.0,111.077,111.1981,110.8719,111.0583,38636.0
2023-04-18 11:00:00,119.25,119.45,119.22,119.25,40757.0,111.1422,111.3286,111.1142,111.1422,40757.0
2023-04-18 11:10:00,119.18,119.18,118.81,118.95,21978.0,111.077,111.077,110.7321,110.8626,21978.0
2023-04-18 11:20:00,118.92,119.08,118.6,119.08,61631.0,110.8346,110.9838,110.5364,110.9838,61631.0
2023-04-18 11:30:00,119.06,119.75,119.06,119.41,74259.0,110.9651,111.6082,110.9651,111.2913,74259.0
2023-04-18 11:40:00,119.48,119.52,119.2,119.46,29863.0,111.3566,111.3938,111.0956,111.3379,29863.0
2023-04-18 11:50:00,119.48,119.56,119.24,119.53,40619.0,111.3566,111.4311,111.1329,111.4032,40619.0
2023-04-18 12:00:00,119.56,120.04,119.56,120.01,49417.0,111.4311,111.8785,111.4311,111.8505,49417.0
2023-04-18 12:10:00,120.01,120.19,119.9,120.15,55275.0,111.8505,112.0183,111.748,111.981,55275.0
2023-04-18 12:20:00,120.16,120.53,120.04,120.39,30966.0,111.9903,112.3352,111.8785,112.2047,30966.0
2023-04-18 12:30:00,120.35,120.36,120.03,120.04,38983.0,112.1674,112.1767,111.8692,111.8785,38983.0
2023-04-18 12:40:00,120.04,120.22,119.19,120.15,253363.0,111.8785,112.0463,111.0863,111.981,253363.0
2023-04-18 12:50:00,120.16,120.19,119.88,119.89,25776.0,111.9903,112.0183,111.7294,111.7387,25776.0
2023-04-18 13:00:00,119.88,119.94,119.65,119.9,27932.0,111.7294,111.7853,111.515,111.748,27932.0
2023-04-18 13:10:00,119.88,120.13,119.78,120.04,37840.0,111.7294,111.9624,111.6362,111.8785,37840.0
2023-04-18 13:20:00,120.03,120.12,119.89,120.0,24622.0,111.8692,111.9531,111.7387,111.8412,24622.0
2023-04-18 13:30:00,120.02,120.36,120.0,120.04,31296.0,111.8599,112.1767,111.8412,111.8785,31296.0
2023-04-18 13:40:00,120.02,120.02,119.72,119.73,61719.0,111.8599,111.8599,111.5802,111.5896,61719.0
2023-04-18 13:50:00,119.76,119.76,119.31,119.32,41310.0,111.6175,111.6175,111.1981,111.2074,41310.0
2023-04-18 14:00:00,119.32,119.51,119.22,119.38,29692.0,111.2074,111.3845,111.1142,111.2634,29692.0
2023-04-18 14:10:00,119.36,119.44,119.19,119.19,26100.0,111.2447,111.3193,111.0863,111.0863,26100.0
2023-04-18 14:20:00,119.17,119.33,119.0,119.15,119340.0,111.0676,111.2168,110.9092,111.049,119340.0
2023-04-18 14:30:00,119.14,119.14,118.97,118.99,27965.0,111.0397,111.0397,110.8812,110.8999,27965.0
2023-04-18 14:40:00,119.0,119.25,118.87,118.92,37892.0,110.9092,111.1422,110.788,110.8346,37892.0
2023-04-18 14:50:00,118.95,119.04,118.81,118.95,28729.0,110.8626,110.9465,110.7321,110.8626,28729.0
2023-04-18 15:00:00,118.96,119.21,118.96,119.13,35081.0,110.8719,111.1049,110.8719,111.0304,35081.0
2023-04-18 15:10:00,119.14,119.27,119.12,119.19,41879.0,111.0397,111.1608,111.021,111.0863,41879.0
2023-04-18 15:20:00,119.19,119.19,118.91,118.97,69126.0,111.0863,111.0863,110.8253,110.8812,69126.0
2023-04-18 15:30:00,118.97,119.02,118.92,119.0,70922.0,110.8812,110.9278,110.8346,110.9092,70922.0
2023-04-18 15:40:00,119.01,119.2,118.96,119.2,142641.0,110.9185,111.0956,110.8719,111.0956,142641.0
2023-04-18 15:50:00,119.21,119.23,118.85,119.0,350961.0,111.1049,111.1236,110.7694,110.9092,350961.0
2023-04-19 09:30:00,117.57,118.39,117.38,117.86,186495.0,109.5764,110.3407,109.3993,109.8467,186495.0
2023-04-19 09:40:00,117.89,118.14,117.52,117.55,117254.0,109.8747,110.1077,109.5298,109.5578,117254.0
2023-04-19 09:50:00,117.57,118.01,117.03,117.13,69444.0,109.5764,109.9865,109.0731,109.1663,69444.0
2023-04-19 10:00:00,117.12,117.46,117.04,117.43,36145.0,109.157,109.4739,109.0825,109.4459,36145.0
2023-04-19 10:10:00,117.43,117.52,117.0,117.45,33606.0,109.4459,109.5298,109.0452,109.4646,33606.0
2023-04-19 10:20:00,117.5,117.83,117.47,117.75,29849.0,109.5112,109.8187,109.4832,109.7442,29849.0
2023-04-19 10:30:00,117.71,117.98,117.42,117.54,79327.0,109.7069,109.9586,109.4366,109.5485,79327.0
2023-04-19 10:40:00,117.5,117.5,117.02,117.45,61443.0,109.5112,109.5112,109.0638,109.4646,61443.0
2023-04-19 10:50:00,117.44,117.79,117.38,117.63,32358.0,109.4553,109.7815,109.3993,109.6323,32358.0
2023-04-19 11:00:00,117.65,117.79,117.39,117.5,46563.0,109.651,109.7815,109.4087,109.5112,46563.0
2023-04-19 11:10:00,117.51,117.88,117.45,117.67,79512.0,109.5205,109.8653,109.4646,109.6696,79512.0
2023-04-19 11:20:00,117.68,117.74,117.25,117.47,47911.0,109.6789,109.7349,109.2782,109.4832,47911.0
2023-04-19 11:30:00,117.47,117.59,117.35,117.53,33338.0,109.4832,109.5951,109.3714,109.5391,33338.0
2023-04-19 11:40:00,117.52,117.52,117.12,117.34,41240.0,109.5298,109.5298,109.157,109.3621,41240.0
2023-04-19 11:50:00,117.28,117.3,117.07,117.28,36115.0,109.3061,109.3248,109.1104,109.3061,36115.0
2023-04-19 12:00:00,117.3,117.35,116.94,116.98,21213.0,109.3248,109.3714,108.9893,109.0265,21213.0
2023-04-19 12:10:00,116.97,117.03,116.73,116.8,30225.0,109.0172,109.0731,108.7935,108.8588,30225.0
2023-04-19 12:20:00,116.84,117.12,116.84,117.08,21991.0,108.8961,109.157,108.8961,109.1197,21991.0
2023-04-19 12:30:00,117.13,117.32,117.1,117.31,20883.0,109.1663,109.3434,109.1384,109.3341,20883.0
2023-04-19 12:40:00,117.31,117.43,117.22,117.39,27433.0,109.3341,109.4459,109.2502,109.4087,27433.0
2023-04-19 12:50:00,117.37,117.8,117.34,117.8,28126.0,109.39,109.7908,109.3621,109.7908,28126.0
2023-04-19 13:00:00,117.81,118.15,117.75,118.1,19270.0,109.8001,110.117,109.7442,110.0704,19270.0
2023-04-19 13:10:00,118.09,118.22,118.03,118.13,17391.0,110.0611,110.1822,110.0052,110.0984,17391.0
2023-04-19 13:20:00,118.12,118.27,118.05,118.23,14671.0,110.089,110.2288,110.0238,110.1916,14671.0
2023-04-19 13:30:00,118.23,118.31,118.07,118.28,27361.0,110.1916,110.2661,110.0424,110.2382,27361.0
2023-04-19 13:40:00,118.29,118.49,118.28,118.43,16740.0,110.2475,110.4339,110.2382,110.378,16740.0
2023-04-19 13:50:00,118.44,118.79,118.43,118.76,38840.0,110.3873,110.7135,110.378,110.6855,38840.0
2023-04-19 14:00:00,118.77,118.97,118.38,118.4,27536.0,110.6948,110.8812,110.3314,110.35,27536.0
2023-04-19 14:10:00,118.38,118.52,118.28,118.28,18670.0,110.3314,110.4618,110.2382,110.2382,18670.0
2023-04-19 14:20:00,118.28,118.41,118.22,118.32,14089.0,110.2382,110.3593,110.1822,110.2754,14089.0
2023-04-19 14:30:00,118.36,118.48,118.08,118.16,92566.0,110.3127,110.4246,110.0518,110.1263,92566.0
2023-04-19 14:40:00,118.18,118.26,118.06,118.2,23283.0,110.145,110.2195,110.0331,110.1636,23283.0
2023-04-19 14:50:00,118.21,118.33,118.11,118.32,22889.0,110.1729,110.2848,110.0797,110.2754,22889.0
2023-04-19 15:00:00,118.32,118.44,118.24,118.44,21273.0,110.2754,110.3873,110.2009,110.3873,21273.0
2023-04-19 15:10:00,118.46,118.57,118.3,118.35,40580.0,110.4059,110.5084,110.2568,110.3034,40580.0
2023-04-19 15:20:00,118.33,118.49,118.31,118.45,27887.0,110.2848,110.4339,110.2661,110.3966,27887.0
2023-04-19 15:30:00,118.42,118.69,118.34,118.69,45793.0,110.3686,110.6203,110.2941,110.6203,45793.0
2023-04-19 15:40:00,118.68,118.68,118.46,118.63,45597.0,110.611,110.611,110.4059,110.5644,45597.0
2023-04-19 15:50:00,118.65,118.86,118.52,118.79,250718.0,110.583,110.7787,110.4618,110.7135,250718.0
2023-04-20 09:30:00,117.92,117.92,117.02,117.47,88274.0,109.9026,109.9026,109.0638,109.4832,88274.0
2023-04-20 09:40:00,117.48,117.53,117.06,117.08,27172.0,109.4925,109.5391,109.1011,109.1197,27172.0
2023-04-20 09:50:00,117.03,117.38,116.67,116.71,19307.0,109.0731,109.3993,108.7376,108.7749,19307.0
2023-04-20 10:00:00,116.69,117.28,116.55,117.18,24283.0,108.7563,109.3061,108.6258,109.2129,24283.0
2023-04-20 10:10:00,117.19,117.34,116.95,117.04,18183.0,109.2223,109.3621,108.9986,109.0825,18183.0
2023-04-20 10:20:00,117.01,117.14,116.85,117.12,18434.0,109.0545,109.1757,108.9054,109.157,18434.0
2023-04-20 10:30:00,117.12,117.35,117.04,117.15,38002.0,109.157,109.3714,109.0825,109.185,38002.0
2023-04-20 10:40:00,117.15,117.37,117.1,117.27,29405.0,109.185,109.39,109.1384,109.2968,29405.0
2023-04-20 10:50:00,117.28,117.34,116.98,117.26,20313.0,109.3061,109.3621,109.0265,109.2875,20313.0
2023-04-20 11:00:00,117.29,117.35,117.0,117.16,15500.0,109.3155,109.3714,109.0452,109.1943,15500.0
2023-04-20 11:10:00,117.15,117.22,116.75,116.78,19144.0,109.185,109.2502,108.8122,108.8401,19144.0
2023-04-20 11:20:00,116.76,116.76,116.48,116.57,32170.0,108.8215,108.8215,108.5605,108.6444,32170.0
2023-04-20 11:30:00,116.48,116.62,116.37,116.37,30287.0,108.5605,108.691,108.458,108.458,30287.0
2023-04-20 11:40:00,116.43,116.64,116.38,116.63,16406.0,108.5139,108.7097,108.4673,108.7003,16406.0
2023-04-20 11:50:00,116.67,116.73,116.57,116.59,28222.0,108.7376,108.7935,108.6444,108.6631,28222.0
2023-04-20 12:00:00,116.6,116.62,116.4,116.56,22433.0,108.6724,108.691,108.486,108.6351,22433.0
2023-04-20 12:10:00,116.56,116.79,116.56,116.79,27987.0,108.6351,108.8495,108.6351,108.8495,27987.0
2023-04-20 12:20:00,116.81,117.23,116.8,117.22,26766.0,108.8681,109.2595,108.8588,109.2502,26766.0
2023-04-20 12:30:00,117.24,117.5,117.23,117.32,55999.0,109.2689,109.5112,109.2595,109.3434,55999.0
2023-04-20 12:40:00,117.35,117.53,117.28,117.38,40160.0,109.3714,109.5391,109.3061,109.3993,40160.0
2023-04-20 12:50:00,117.39,117.6,117.32,117.5,27371.0,109.4087,109.6044,109.3434,109.5112,27371.0
2023-04-20 13:00:00,117.47,117.67,117.42,117.45,29672.0,109.4832,109.6696,109.4366,109.4646,29672.0
2023-04-20 13:10:00,117.46,117.48,117.26,117.32,19799.0,109.4739,109.4925,109.2875,109.3434,19799.0
2023-04-20 13:20:00,117.34,117.59,117.28,117.58,11740.0,109.3621,109.5951,109.3061,109.5857,11740.0
2023-04-20 13:30:00,117.64,117.66,117.44,117.46,11540.0,109.6417,109.6603,109.4553,109.4739,11540.0
2023-04-20 13:40:00,117.48,117.64,117.48,117.54,14211.0,109.4925,109.6417,109.4925,109.5485,14211.0
2023-04-20 13:50:00,117.54,117.67,117.48,117.55,22229.0,109.5485,109.6696,109.4925,109.5578,22229.0
2023-04-20 14:00:00,117.54,117.68,117.46,117.48,22060.0,109.5485,109.6789,109.4739,109.4925,22060.0
2023-04-20 14:10:00,117.45,117.56,117.27,117.37,19837.0,109.4646,109.5671,109.2968,109.39,19837.0
2023-04-20 14:20:00,117.38,117.64,117.35,117.6,22827.0,109.3993,109.6417,109.3714,109.6044,22827.0
2023-04-20 14:30:00,117.55,117.55,117.22,117.31,36489.0,109.5578,109.5578,109.2502,109.3341,36489.0
2023-04-20 14:40:00,117.31,117.42,117.14,117.35,24278.0,109.3341,109.4366,109.1757,109.3714,24278.0
2023-04-20 14:50:00,117.34,117.46,117.32,117.4,22353.0,109.3621,109.4739,109.3434,109.418,22353.0
2023-04-20 15:00:00,117.41,117.51,117.2,117.29,22609.0,109.4273,109.5205,109.2316,109.3155,22609.0
2023-04-20 15:10:00,117.26,117.29,117.1,117.25,30367.0,109.2875,109.3155,109.1384,109.2782,30367.0
2023-04-20 15:20:00,117.25,117.33,117.17,117.19,37793.0,109.2782,109.3527,109.2036,109.2223,37793.0
2023-04-20 15:30:00,117.2,117.47,117.2,117.39,32407.0,109.2316,109.4832,109.2316,109.4087,32407.0
2023-04-20 15:40:00,117.39,117.62,117.31,117.62,148769.0,109.4087,109.623,109.3341,109.623,148769.0
2023-04-20 15:50:00,117.62,118.32,117.53,118.3,300938.0,109.623,110.2754,109.5391,110.2568,300938.0
2023-04-21 09:30:00,118.55,118.55,117.49,117.89,149667.0,110.4898,110.4898,109.5019,109.8747,149667.0
2023-04-21 09:40:00,117.93,118.29,117.68,118.15,28837.0,109.9119,110.2475,109.6789,110.117,28837.0
2023-04-21 09:50:00,118.08,118.08,117.56,117.63,22804.0,110.0518,110.0518,109.5671,109.6323,22804.0
2023-04-21 10:00:00,117.6,118.29,117.54,118.04,25547.0,109.6044,110.2475,109.5485,110.0145,25547.0
2023-04-21 10:10:00,118.08,118.48,117.93,118.33,32762.0,110.0518,110.4246,109.9119,110.2848,32762.0
2023-04-21 10:20:00,118.35,118.42,117.95,118.24,36671.0,110.3034,110.3686,109.9306,110.2009,36671.0
2023-04-21 10:30:00,118.22,118.35,117.79,117.82,43751.0,110.1822,110.3034,109.7815,109.8094,43751.0
2023-04-21 10:40:00,117.83,117.87,117.15,117.28,26412.0,109.8187,109.856,109.185,109.3061,26412.0
2023-04-21 10:50:00,117.24,117.36,116.99,117.19,17647.0,109.2689,109.3807,109.0359,109.2223,17647.0
2023-04-21 11:00:00,117.15,117.35,117.02,117.2,13118.0,109.185,109.3714,109.0638,109.2316,13118.0
2023-04-21 11:10:00,117.25,117.31,117.11,117.24,15754.0,109.2782,109.3341,109.1477,109.2689,15754.0
2023-04-21 11:20:00,117.26,117.37,117.01,117.16,17925.0,109.2875,109.39,109.0545,109.1943,17925.0
2023-04-21 11:30:00,117.14,117.27,116.89,116.89,31019.0,109.1757,109.2968,108.9427,108.9427,31019.0
2023-04-21 11:40:00,116.9,117.2,116.86,117.03,35849.0,108.952,109.2316,108.9147,109.0731,35849.0
2023-04-21 11:50:00,117.02,117.46,117.02,117.39,22262.0,109.0638,109.4739,109.0638,109.4087,22262.0
2023-04-21 12:00:00,117.4,117.45,117.22,117.25,11020.0,109.418,109.4646,109.2502,109.2782,11020.0
2023-04-21 12:10:00,117.27,117.3,117.02,117.22,23031.0,109.2968,109.3248,109.0638,109.2502,23031.0
2023-04-21 12:20:00,117.19,117.19,116.98,117.0,20187.0,109.2223,109.2223,109.0265,109.0452,20187.0
2023-04-21 12:30:00,117.04,117.09,116.67,116.68,13100.0,109.0825,109.1291,108.7376,108.7469,13100.0
2023-04-21 12:40:00,116.69,116.77,116.53,116.77,33155.0,108.7563,108.8308,108.6071,108.8308,33155.0
2023-04-21 12:50:00,116.77,116.99,116.71,116.94,19298.0,108.8308,109.0359,108.7749,108.9893,19298.0
2023-04-21 13:00:00,116.97,117.1,116.97,117.04,25644.0,109.0172,109.1384,109.0172,109.0825,25644.0
2023-04-21 13:10:00,117.08,117.08,116.81,116.82,28615.0,109.1197,109.1197,108.8681,108.8774,28615.0
2023-04-21 13:20:00,116.79,116.79,116.54,116.59,36801.0,108.8495,108.8495,108.6165,108.6631,36801.0
2023-04-21 13:30:00,116.61,116.89,116.61,116.89,41070.0,108.6817,108.9427,108.6817,108.9427,41070.0
2023-04-21 13:40:00,116.87,117.19,116.87,117.07,26275.0,108.924,109.2223,108.924,109.1104,26275.0
2023-04-21 13:50:00,117.08,117.39,117.08,117.35,14548.0,109.1197,109.4087,109.1197,109.3714,14548.0
2023-04-21 14:00:00,117.37,117.47,117.27,117.32,18001.0,109.39,109.4832,109.2968,109.3434,18001.0
2023-04-21 14:10:00,117.37,117.39,117.09,117.11,22255.0,109.39,109.4087,109.1291,109.1477,22255.0
2023-04-21 14:20:00,117.12,117.26,117.05,117.24,24266.0,109.157,109.2875,109.0918,109.2689,24266.0
2023-04-21 14:30:00,117.24,117.27,117.02,117.14,31062.0,109.2689,109.2968,109.0638,109.1757,31062.0
2023-04-21 14:40:00,117.13,117.23,117.07,117.23,16922.0,109.1663,109.2595,109.1104,109.2595,16922.0
2023-04-21 14:50:00,117.22,117.22,116.94,117.02,31821.0,109.2502,109.2502,108.9893,109.0638,31821.0
2023-04-21 15:00:00,117.01,117.05,116.7,116.82,53263.0,109.0545,109.0918,108.7656,108.8774,53263.0
2023-04-21 15:10:00,116.85,116.86,116.59,116.67,55332.0,108.9054,108.9147,108.6631,108.7376,55332.0
2023-04-21 15:20:00,116.68,116.79,116.67,116.75,55612.0,108.7469,108.8495,108.7376,108.8122,55612.0
2023-04-21 15:30:00,116.76,117.02,116.7,116.97,79509.0,108.8215,109.0638,108.7656,109.0172,79509.0
2023-04-21 15:40:00,116.99,117.16,116.86,117.14,139093.0,109.0359,109.1943,108.9147,109.1757,139093.0
2023-04-21 15:50:00,117.15,117.6,117.13,117.31,343153.0,109.185,109.6044,109.1663,109.3341,343153.0
2023-04-24 09:30:00,117.48,117.8,117.18,117.63,91138.0,109.4925,109.7908,109.2129,109.6323,91138.0
2023-04-24 09:40:00,117.75,117.93,117.53,117.83,14995.0,109.7442,109.9119,109.5391,109.8187,14995.0
2023-04-24 09:50:00,117.85,118.54,117.71,118.3,19360.0,109.8374,110.4805,109.7069,110.2568,19360.0
2023-04-24 10:00:00,118.42,118.81,118.38,118.69,24427.0,110.3686,110.7321,110.3314,110.6203,24427.0
2023-04-24 10:10:00,118.73,118.9,118.57,118.75,43143.0,110.6576,110.816,110.5084,110.6762,43143.0
2023-04-24 10:20:00,118.7,118.72,118.33,118.63,18386.0,110.6296,110.6482,110.2848,110.5644,18386.0
2023-04-24 10:30:00,118.64,118.83,118.54,118.56,55863.0,110.5737,110.7508,110.4805,110.4991,55863.0
2023-04-24 10:40:00,118.59,118.62,118.09,118.35,35737.0,110.5271,110.555,110.0611,110.3034,35737.0
2023-04-24 10:50:00,118.33,118.42,118.05,118.05,12588.0,110.2848,110.3686,110.0238,110.0238,12588.0
2023-04-24 11:00:00,118.04,118.18,117.96,118.07,14841.0,110.0145,110.145,109.9399,110.0424,14841.0
2023-04-24 11:10:00,118.01,118.24,117.95,118.23,13589.0,109.9865,110.2009,109.9306,110.1916,13589.0
2023-04-24 11:20:00,118.23,118.54,118.22,118.48,19010.0,110.1916,110.4805,110.1822,110.4246,19010.0
2023-04-24 11:30:00,118.46,118.75,118.43,118.68,17976.0,110.4059,110.6762,110.378,110.611,17976.0
2023-04-24 11:40:00,118.65,118.78,118.45,118.78,11885.0,110.583,110.7042,110.3966,110.7042,11885.0
2023-04-24 11:50:00,118.79,118.92,118.69,118.71,14336.0,110.7135,110.8346,110.6203,110.6389,14336.0
2023-04-24 12:00:00,118.7,119.06,118.65,119.01,19367.0,110.6296,110.9651,110.583,110.9185,19367.0
2023-04-24 12:10:00,118.98,119.13,118.88,119.08,48768.0,110.8906,111.0304,110.7974,110.9838,48768.0
2023-04-24 12:20:00,119.09,119.21,119.02,119.06,11732.0,110.9931,111.1049,110.9278,110.9651,11732.0
2023-04-24 12:30:00,119.06,119.06,118.87,118.91,17566.0,110.9651,110.9651,110.788,110.8253,17566.0
2023-04-24 12:40:00,118.84,119.03,118.8,119.03,20456.0,110.7601,110.9372,110.7228,110.9372,20456.0
2023-04-24 12:50:00,119.06,119.09,118.98,119.02,8928.0,110.9651,110.9931,110.8906,110.9278,8928.0
2023-04-24 13:00:00,119.01,119.1,118.99,119.08,9902.0,110.9185,111.0024,110.8999,110.9838,9902.0
2023-04-24 13:10:00,119.07,119.13,118.94,119.09,8709.0,110.9744,111.0304,110.8533,110.9931,8709.0
2023-04-24 13:20:00,119.08,119.19,119.07,119.07,10542.0,110.9838,111.0863,110.9744,110.9744,10542.0
2023-04-24 13:30:00,119.08,119.23,119.02,119.2,12082.0,110.9838,111.1236,110.9278,111.0956,12082.0
2023-04-24 13:40:00,119.18,119.31,119.12,119.31,14853.0,111.077,111.1981,111.021,111.1981,14853.0
2023-04-24 13:50:00,119.32,119.39,119.09,119.13,15882.0,111.2074,111.2727,110.9931,111.0304,15882.0
2023-04-24 14:00:00,119.12,119.29,119.09,119.29,12262.0,111.021,111.1795,110.9931,111.1795,12262.0
2023-04-24 14:10:00,119.28,119.45,119.28,119.33,17246.0,111.1702,111.3286,111.1702,111.2168,17246.0
2023-04-24 14:20:00,119.3,119.4,119.25,119.28,14112.0,111.1888,111.282,111.1422,111.1702,14112.0
2023-04-24 14:30:00,119.3,119.43,119.23,119.42,16869.0,111.1888,111.31,111.1236,111.3006,16869.0
2023-04-24 14:40:00,119.41,119.7,119.39,119.61,14841.0,111.2913,111.5616,111.2727,111.4777,14841.0
2023-04-24 14:50:00,119.59,119.6,119.42,119.45,16752.0,111.4591,111.4684,111.3006,111.3286,16752.0
2023-04-24 15:00:00,119.47,119.57,119.42,119.49,23279.0,111.3472,111.4404,111.3006,111.3659,23279.0
2023-04-24 15:10:00,119.44,119.69,119.43,119.56,28033.0,111.3193,111.5523,111.31,111.4311,28033.0
2023-04-24 15:20:00,119.57,119.63,119.47,119.48,23695.0,111.4404,111.4964,111.3472,111.3566,23695.0
2023-04-24 15:30:00,119.5,119.65,119.3,119.33,57065.0,111.3752,111.515,111.1888,111.2168,57065.0
2023-04-24 15:40:00,119.31,119.46,119.26,119.46,46789.0,111.1981,111.3379,111.1515,111.3379,46789.0
2023-04-24 15:50:00,119.45,119.45,119.04,119.18,130730.0,111.3286,111.3286,110.9465,111.077,130730.0
2023-04-25 09:30:00,116.99,117.88,116.99,117.46,56176.0,109.0359,109.8653,109.0359,109.4739,56176.0
2023-04-25 09:40:00,117.41,117.5,116.73,116.91,25890.0,109.4273,109.5112,108.7935,108.9613,25890.0
2023-04-25 09:50:00,116.91,116.97,116.66,116.73,20639.0,108.9613,109.0172,108.7283,108.7935,20639.0
2023-04-25 10:00:00,116.7,117.09,116.61,116.71,31222.0,108.7656,109.1291,108.6817,108.7749,31222.0
2023-04-25 10:10:00,116.66,116.66,116.17,116.51,21188.0,108.7283,108.7283,108.2716,108.5885,21188.0
2023-04-25 10:20:00,116.46,116.5,115.97,116.07,29928.0,108.5419,108.5792,108.0852,108.1784,29928.0
2023-04-25 10:30:00,116.05,116.2,115.65,115.77,26056.0,108.1598,108.2996,107.787,107.8988,26056.0
2023-04-25 10:40:00,115.74,115.93,115.62,115.85,23817.0,107.8708,108.0479,107.759,107.9734,23817.0
2023-04-25 10:50:00,115.82,115.95,115.56,115.92,27154.0,107.9454,108.0666,107.7031,108.0386,27154.0
2023-04-25 11:00:00,115.95,116.15,115.72,116.08,17743.0,108.0666,108.253,107.8522,108.1877,17743.0
2023-04-25 11:10:00,116.06,116.33,116.03,116.13,19134.0,108.1691,108.4207,108.1411,108.2343,19134.0
2023-04-25 11:20:00,116.15,116.17,115.77,116.0,28900.0,108.253,108.2716,107.8988,108.1132,28900.0
2023-04-25 11:30:00,115.99,116.17,115.77,116.14,15472.0,108.1039,108.2716,107.8988,108.2437,15472.0
2023-04-25 11:40:00,116.22,116.31,116.11,116.22,11718.0,108.3182,108.4021,108.2157,108.3182,11718.0
2023-04-25 11:50:00,116.23,116.48,116.21,116.36,9714.0,108.3275,108.5605,108.3089,108.4487,9714.0
2023-04-25 12:00:00,116.4,116.59,116.4,116.57,14693.0,108.486,108.6631,108.486,108.6444,14693.0
2023-04-25 12:10:00,116.59,116.75,116.47,116.63,10210.0,108.6631,108.8122,108.5512,108.7003,10210.0
2023-04-25 12:20:00,116.62,116.71,116.57,116.62,15773.0,108.691,108.7749,108.6444,108.691,15773.0
2023-04-25 12:30:00,116.62,117.04,116.62,116.98,28501.0,108.691,109.0825,108.691,109.0265,28501.0
2023-04-25 12:40:00,117.02,117.17,116.94,116.96,16642.0,109.0638,109.2036,108.9893,109.0079,16642.0
2023-04-25 12:50:00,116.89,116.95,116.64,116.64,13958.0,108.9427,108.9986,108.7097,108.7097,13958.0
2023-04-25 13:00:00,116.58,116.65,116.49,116.49,11582.0,108.6537,108.719,108.5699,108.5699,11582.0
2023-04-25 13:10:00,116.5,116.53,115.92,116.08,20882.0,108.5792,108.6071,108.0386,108.1877,20882.0
2023-04-25 13:20:00,116.06,116.19,115.95,116.18,22667.0,108.1691,108.2903,108.0666,108.2809,22667.0
2023-04-25 13:30:00,116.17,116.36,116.11,116.32,8414.0,108.2716,108.4487,108.2157,108.4114,8414.0
2023-04-25 13:40:00,116.31,116.35,116.15,116.24,16476.0,108.4021,108.4394,108.253,108.3369,16476.0
2023-04-25 13:50:00,116.23,116.4,116.21,116.32,33937.0,108.3275,108.486,108.3089,108.4114,33937.0
2023-04-25 14:00:00,116.33,116.42,116.19,116.24,22119.0,108.4207,108.5046,108.2903,108.3369,22119.0
2023-04-25 14:10:00,116.29,116.49,116.26,116.49,25514.0,108.3835,108.5699,108.3555,108.5699,25514.0
2023-04-25 14:20:00,116.48,116.93,116.46,116.93,36162.0,108.5605,108.9799,108.5419,108.9799,36162.0
2023-04-25 14:30:00,116.93,116.98,116.76,116.91,21975.0,108.9799,109.0265,108.8215,108.9613,21975.0
2023-04-25 14:40:00,116.92,116.93,116.73,116.88,39321.0,108.9706,108.9799,108.7935,108.9333,39321.0
2023-04-25 14:50:00,116.89,116.94,116.53,116.56,27805.0,108.9427,108.9893,108.6071,108.6351,27805.0
2023-04-25 15:00:00,116.57,116.75,116.42,116.67,31372.0,108.6444,108.8122,108.5046,108.7376,31372.0
2023-04-25 15:10:00,116.73,116.89,116.66,116.84,31098.0,108.7935,108.9427,108.7283,108.8961,31098.0
2023-04-25 15:20:00,116.85,116.93,116.7,116.71,29832.0,108.9054,108.9799,108.7656,108.7749,29832.0
2023-04-25 15:30:00,116.71,116.75,116.58,116.64,37038.0,108.7749,108.8122,108.6537,108.7097,37038.0
2023-04-25 15:40:00,116.64,116.69,116.47,116.55,61945.0,108.7097,108.7563,108.5512,108.6258,61945.0
2023-04-25 15:50:00,116.52,116.72,116.42,116.68,128640.0,108.5978,108.7842,108.5046,108.7469,128640.0
2023-04-26 09:30:00,115.88,116.72,115.88,116.55,46402.0,108.0013,108.7842,108.0013,108.6258,46402.0
2023-04-26 09:40:00,116.61,116.75,116.12,116.45,17933.0,108.6817,108.8122,108.225,108.5326,17933.0
2023-04-26 09:50:00,116.41,116.47,115.7,115.76,15950.0,108.4953,108.5512,107.8336,107.8895,15950.0
2023-04-26 10:00:00,115.7,115.7,115.27,115.31,28963.0,107.8336,107.8336,107.4328,107.4701,28963.0
2023-04-26 10:10:00,115.3,115.47,114.79,114.84,33909.0,107.4608,107.6192,106.9854,107.032,33909.0
2023-04-26 10:20:00,114.85,115.28,114.7,115.19,22362.0,107.0414,107.4421,106.9016,107.3582,22362.0
2023-04-26 10:30:00,115.24,116.03,115.24,115.98,14091.0,107.4048,108.1411,107.4048,108.0945,14091.0
2023-04-26 10:40:00,116.02,116.02,115.33,115.53,25435.0,108.1318,108.1318,107.4887,107.6751,25435.0
2023-04-26 10:50:00,115.57,116.38,115.45,116.3,25773.0,107.7124,108.4673,107.6006,108.3928,25773.0
2023-04-26 11:00:00,116.3,116.91,116.26,116.9,37440.0,108.3928,108.9613,108.3555,108.952,37440.0
2023-04-26 11:10:00,116.97,117.04,116.77,116.92,32850.0,109.0172,109.0825,108.8308,108.9706,32850.0
2023-04-26 11:20:00,116.91,116.95,116.71,116.84,44079.0,108.9613,108.9986,108.7749,108.8961,44079.0
2023-04-26 11:30:00,116.86,116.99,116.62,116.89,30046.0,108.9147,109.0359,108.691,108.9427,30046.0
2023-04-26 11:40:00,116.87,117.22,116.86,117.11,16260.0,108.924,109.2502,108.9147,109.1477,16260.0
2023-04-26 11:50:00,117.07,117.3,116.99,117.16,30872.0,109.1104,109.3248,109.0359,109.1943,30872.0
2023-04-26 12:00:00,117.16,117.33,117.14,117.17,23439.0,109.1943,109.3527,109.1757,109.2036,23439.0
2023-04-26 12:10:00,117.15,117.15,116.76,116.77,17438.0,109.185,109.185,108.8215,108.8308,17438.0
2023-04-26 12:20:00,116.77,116.84,116.65,116.8,9276.0,108.8308,108.8961,108.719,108.8588,9276.0
2023-04-26 12:30:00,116.78,116.8,116.6,116.72,13654.0,108.8401,108.8588,108.6724,108.7842,13654.0
2023-04-26 12:40:00,116.65,116.86,116.6,116.84,14222.0,108.719,108.9147,108.6724,108.8961,14222.0
2023-04-26 12:50:00,116.83,116.92,116.75,116.78,8550.0,108.8867,108.9706,108.8122,108.8401,8550.0
2023-04-26 13:00:00,116.87,116.92,116.61,116.7,13758.0,108.924,108.9706,108.6817,108.7656,13758.0
2023-04-26 13:10:00,116.66,116.73,116.28,116.33,28157.0,108.7283,108.7935,108.3741,108.4207,28157.0
2023-04-26 13:20:00,116.32,116.35,116.03,116.09,14842.0,108.4114,108.4394,108.1411,108.1971,14842.0
2023-04-26 13:30:00,116.09,116.28,116.09,116.25,38899.0,108.1971,108.3741,108.1971,108.3462,38899.0
2023-04-26 13:40:00,116.25,116.26,116.08,116.12,12793.0,108.3462,108.3555,108.1877,108.225,12793.0
2023-04-26 13:50:00,116.14,116.15,115.52,115.53,23872.0,108.2437,108.253,107.6658,107.6751,23872.0
2023-04-26 14:00:00,115.55,115.56,115.17,115.19,20851.0,107.6938,107.7031,107.3396,107.3582,20851.0
2023-04-26 14:10:00,115.16,115.29,115.06,115.23,22665.0,107.3303,107.4514,107.2371,107.3955,22665.0
2023-04-26 14:20:00,115.24,115.27,114.79,114.92,28535.0,107.4048,107.4328,106.9854,107.1066,28535.0
2023-04-26 14:30:00,114.93,115.18,114.91,115.07,38991.0,107.1159,107.3489,107.0973,107.2464,38991.0
2023-04-26 14:40:00,115.08,115.08,114.73,114.79,51193.0,107.2557,107.2557,106.9295,106.9854,51193.0
2023-04-26 14:50:00,114.77,115.19,114.69,115.15,27887.0,106.9668,107.3582,106.8922,107.321,27887.0
2023-04-26 15:00:00,115.11,115.18,114.9,115.05,41020.0,107.2837,107.3489,107.088,107.2278,41020.0
2023-04-26 15:10:00,115.02,115.16,114.66,114.69,28506.0,107.1998,107.3303,106.8643,106.8922,28506.0
2023-04-26 15:20:00,114.68,114.94,114.6,114.92,31726.0,106.8829,107.1252,106.8084,107.1066,31726.0
2023-04-26 15:30:00,114.93,115.13,114.91,115.05,46048.0,107.1159,107.3023,107.0973,107.2278,46048.0
2023-04-26 15:40:00,115.06,115.35,115.06,115.34,47521.0,107.2371,107.5074,107.2371,107.498,47521.0
2023-04-26 15:50:00,115.32,115.83,115.25,115.64,151724.0,107.4794,107.9547,107.4142,107.7776,151724.0
2023-04-27 09:30:00,115.65,116.43,115.06,115.39,70570.0,107.787,108.5139,107.2371,107.5446,70570.0
2023-04-27 09:40:00,115.39,115.44,114.95,115.39,28094.0,107.5446,107.5912,107.1346,107.5446,28094.0
2023-04-27 09:50:00,115.41,116.05,115.08,116.01,73029.0,107.5633,108.1598,107.2557,108.1225,73029.0
2023-04-27 10:00:00,115.98,116.4,115.78,115.82,83635.0,108.0945,108.486,107.9081,107.9454,83635.0
2023-04-27 10:10:00,115.8,116.55,115.65,115.73,94136.0,107.9268,108.6258,107.787,107.8615,94136.0
2023-04-27 10:20:00,115.68,115.86,115.62,115.65,35162.0,107.8149,107.9827,107.759,107.787,35162.0
2023-04-27 10:30:00,115.61,115.8,115.38,115.77,40031.0,107.7497,107.9268,107.5353,107.8988,40031.0
2023-04-27 10:40:00,115.75,115.78,115.29,115.47,51158.0,107.8802,107.9081,107.4514,107.6192,51158.0
2023-04-27 10:50:00,115.46,115.52,114.89,114.97,24714.0,107.6099,107.6658,107.0786,107.1532,24714.0
2023-04-27 11:00:00,114.98,115.03,114.7,114.73,20977.0,107.1625,107.2091,106.9016,106.9295,20977.0
2023-04-27 11:10:00,114.73,114.79,114.48,114.53,24717.0,106.9295,106.9854,106.6965,106.7431,24717.0
2023-04-27 11:20:00,114.56,115.44,114.43,115.3,26251.0,106.7711,107.5912,106.6499,107.4608,26251.0
2023-04-27 11:30:00,115.4,115.58,114.95,115.1,41681.0,107.554,107.7217,107.1346,107.2744,41681.0
2023-04-27 11:40:00,115.14,115.16,114.94,115.11,17464.0,107.3116,107.3303,107.1252,107.2837,17464.0
2023-04-27 11:50:00,115.1,115.27,114.9,114.9,16634.0,107.2744,107.4328,107.088,107.088,16634.0
2023-04-27 12:00:00,114.92,114.94,114.6,114.62,15133.0,107.1066,107.1252,106.8084,106.827,15133.0
2023-04-27 12:10:00,114.64,114.67,114.33,114.66,15579.0,106.8456,106.8736,106.5567,106.8643,15579.0
2023-04-27 12:20:00,114.67,114.97,114.58,114.83,25349.0,106.8736,107.1532,106.7897,107.0227,25349.0
2023-04-27 12:30:00,114.85,114.93,114.7,114.71,21747.0,107.0414,107.1159,106.9016,106.9109,21747.0
2023-04-27 12:40:00,114.71,114.94,114.68,114.8,36862.0,106.9109,107.1252,106.8829,106.9948,36862.0
2023-04-27 12:50:00,114.81,115.08,114.8,115.02,25599.0,107.0041,107.2557,106.9948,107.1998,25599.0
2023-04-27 13:00:00,115.03,115.34,115.02,115.29,25973.0,107.2091,107.498,107.1998,107.4514,25973.0
2023-04-27 13:10:00,115.29,115.65,115.28,115.46,92631.0,107.4514,107.787,107.4421,107.6099,92631.0
2023-04-27 13:20:00,115.48,115.5,115.23,115.37,21300.0,107.6285,107.6472,107.3955,107.526,21300.0
2023-04-27 13:30:00,115.37,115.48,115.34,115.47,16729.0,107.526,107.6285,107.498,107.6192,16729.0
2023-04-27 13:40:00,115.48,115.6,115.3,115.54,48656.0,107.6285,107.7404,107.4608,107.6844,48656.0
2023-04-27 13:50:00,115.54,115.62,115.35,115.49,49584.0,107.6844,107.759,107.5074,107.6378,49584.0
2023-04-27 14:00:00,115.46,115.58,115.4,115.45,20646.0,107.6099,107.7217,107.554,107.6006,20646.0
2023-04-27 14:10:00,115.44,115.74,115.3,115.73,30236.0,107.5912,107.8708,107.4608,107.8615,30236.0
2023-04-27 14:20:00,115.73,115.92,115.65,115.88,21537.0,107.8615,108.0386,107.787,108.0013,21537.0
2023-04-27 14:30:00,115.89,116.05,115.76,115.86,24107.0,108.0106,108.1598,107.8895,107.9827,24107.0
2023-04-27 14:40:00,115.86,116.54,115.86,116.5,75729.0,107.9827,108.6165,107.9827,108.5792,75729.0
2023-04-27 14:50:00,116.49,116.57,116.35,116.4,32084.0,108.5699,108.6444,108.4394,108.486,32084.0
2023-04-27 15:00:00,116.41,116.46,116.17,116.34,23729.0,108.4953,108.5419,108.2716,108.4301,23729.0
2023-04-27 15:10:00,116.32,116.4,116.16,116.39,18534.0,108.4114,108.486,108.2623,108.4767,18534.0
2023-04-27 15:20:00,116.41,116.41,116.15,116.2,46517.0,108.4953,108.4953,108.253,108.2996,46517.0
2023-04-27 15:30:00,116.22,116.34,116.06,116.07,38689.0,108.3182,108.4301,108.1691,108.1784,38689.0
2023-04-27 15:40:00,116.04,116.11,115.84,115.84,52944.0,108.1505,108.2157,107.964,107.964,52944.0
2023-04-27 15:50:00,115.84,115.98,115.73,115.84,164465.0,107.964,108.0945,107.8615,107.964,164465.0
2023-04-28 09:30:00,115.52,116.32,115.1,116.11,51426.0,107.6658,108.4114,107.2744,108.2157,51426.0
2023-04-28 09:40:00,116.19,116.26,115.85,115.91,36248.0,108.2903,108.3555,107.9734,108.0293,36248.0
2023-04-28 09:50:00,115.94,116.49,115.83,116.15,31879.0,108.0572,108.5699,107.9547,108.253,31879.0
2023-04-28 10:00:00,116.06,117.38,116.05,117.38,30591.0,108.1691,109.3993,108.1598,109.3993,30591.0
2023-04-28 10:10:00,117.37,117.74,117.19,117.67,37328.0,109.39,109.7349,109.2223,109.6696,37328.0
2023-04-28 10:20:00,117.7,118.26,117.7,117.97,44649.0,109.6976,110.2195,109.6976,109.9492,44649.0
2023-04-28 10:30:00,118.07,118.19,117.5,117.67,33248.0,110.0424,110.1543,109.5112,109.6696,33248.0
2023-04-28 10:40:00,117.68,118.41,117.62,118.36,23743.0,109.6789,110.3593,109.623,110.3127,23743.0
2023-04-28 10:50:00,118.42,118.51,118.13,118.18,32023.0,110.3686,110.4525,110.0984,110.145,32023.0
2023-04-28 11:00:00,118.14,118.53,117.75,118.53,31604.0,110.1077,110.4712,109.7442,110.4712,31604.0
2023-04-28 11:10:00,118.5,119.16,118.5,119.13,36240.0,110.4432,111.0583,110.4432,111.0304,36240.0
2023-04-28 11:20:00,119.11,119.25,118.97,119.0,19759.0,111.0117,111.1422,110.8812,110.9092,19759.0
2023-04-28 11:30:00,119.05,119.18,118.74,119.16,25653.0,110.9558,111.077,110.6669,111.0583,25653.0
2023-04-28 11:40:00,119.14,119.15,118.78,119.01,23634.0,111.0397,111.049,110.7042,110.9185,23634.0
2023-04-28 11:50:00,119.05,119.25,119.0,119.25,13269.0,110.9558,111.1422,110.9092,111.1422,13269.0
2023-04-28 12:00:00,119.26,119.35,119.09,119.29,28078.0,111.1515,111.2354,110.9931,111.1795,28078.0
2023-04-28 12:10:00,119.28,119.49,119.19,119.42,23774.0,111.1702,111.3659,111.0863,111.3006,23774.0
2023-04-28 12:20:00,119.49,119.71,119.43,119.64,19837.0,111.3659,111.5709,111.31,111.5057,19837.0
2023-04-28 12:30:00,119.59,119.74,119.53,119.67,28690.0,111.4591,111.5989,111.4032,111.5336,28690.0
2023-04-28 12:40:00,119.64,119.68,119.38,119.43,16296.0,111.5057,111.543,111.2634,111.31,16296.0
2023-04-28 12:50:00,119.43,119.57,119.31,119.5,10930.0,111.31,111.4404,111.1981,111.3752,10930.0
2023-04-28 13:00:00,119.47,119.47,119.18,119.4,12813.0,111.3472,111.3472,111.077,111.282,12813.0
2023-04-28 13:10:00,119.4,119.47,119.21,119.31,15845.0,111.282,111.3472,111.1049,111.1981,15845.0
2023-04-28 13:20:00,119.3,119.62,119.29,119.6,12603.0,111.1888,111.487,111.1795,111.4684,12603.0
2023-04-28 13:30:00,119.6,119.64,119.24,119.43,54211.0,111.4684,111.5057,111.1329,111.31,54211.0
2023-04-28 13:40:00,119.45,119.66,119.4,119.55,22474.0,111.3286,111.5243,111.282,111.4218,22474.0
2023-04-28 13:50:00,119.55,119.55,119.07,119.24,26467.0,111.4218,111.4218,110.9744,111.1329,26467.0
2023-04-28 14:00:00,119.28,119.54,119.28,119.43,18936.0,111.1702,111.4125,111.1702,111.31,18936.0
2023-04-28 14:10:00,119.42,119.45,119.27,119.38,42130.0,111.3006,111.3286,111.1608,111.2634,42130.0
2023-04-28 14:20:00,119.39,119.49,119.09,119.19,23748.0,111.2727,111.3659,110.9931,111.0863,23748.0
2023-04-28 14:30:00,119.21,119.27,118.91,118.94,28144.0,111.1049,111.1608,110.8253,110.8533,28144.0
2023-04-28 14:40:00,118.91,119.0,118.75,118.88,39943.0,110.8253,110.9092,110.6762,110.7974,39943.0
2023-04-28 14:50:00,118.87,119.05,118.86,119.02,14472.0,110.788,110.9558,110.7787,110.9278,14472.0
2023-04-28 15:00:00,119.0,119.13,118.95,119.08,18819.0,110.9092,111.0304,110.8626,110.9838,18819.0
2023-04-28 15:10:00,119.1,119.62,119.09,119.6,56006.0,111.0024,111.487,110.9931,111.4684,56006.0
2023-04-28 15:20:00,119.61,119.71,119.43,119.5,51084.0,111.4777,111.5709,111.31,111.3752,51084.0
2023-04-28 15:30:00,119.49,119.6,119.31,119.43,29437.0,111.3659,111.4684,111.1981,111.31,29437.0
2023-04-28 15:40:00,119.43,119.6,119.39,119.55,74195.0,111.31,111.4684,111.2727,111.4218,74195.0
2023-04-28 15:50:00,119.53,119.6,119.25,119.48,225493.0,111.4032,111.4684,111.1422,111.3566,225493.0
2023-05-01 09:30:00,117.85,119.09,117.56,119.09,47247.0,109.8374,110.9931,109.5671,110.9931,47247.0
2023-05-01 09:40:00,119.17,119.42,119.07,119.14,30290.0,111.0676,111.3006,110.9744,111.0397,30290.0
2023-05-01 09:50:00,119.15,119.55,119.08,119.15,21083.0,111.049,111.4218,110.9838,111.049,21083.0
2023-05-01 10:00:00,119.1,119.59,118.8,119.5,37268.0,111.0024,111.4591,110.7228,111.3752,37268.0
2023-05-01 10:10:00,119.53,119.63,119.19,119.52,18127.0,111.4032,111.4964,111.0863,111.3938,18127.0
2023-05-01 10:20:00,119.37,119.41,118.77,118.77,13159.0,111.254,111.2913,110.6948,110.6948,13159.0
2023-05-01 10:30:00,118.8,119.15,118.51,119.15,15225.0,110.7228,111.049,110.4525,111.049,15225.0
2023-05-01 10:40:00,119.23,119.31,118.88,119.13,16023.0,111.1236,111.1981,110.7974,111.0304,16023.0
2023-05-01 10:50:00,119.08,119.08,118.62,118.7,12295.0,110.9838,110.9838,110.555,110.6296,12295.0
2023-05-01 11:00:00,118.64,118.68,118.28,118.58,16171.0,110.5737,110.611,110.2382,110.5178,16171.0
2023-05-01 11:10:00,118.5,118.73,118.46,118.56,15524.0,110.4432,110.6576,110.4059,110.4991,15524.0
2023-05-01 11:20:00,118.53,118.61,118.2,118.61,12454.0,110.4712,110.5457,110.1636,110.5457,12454.0
2023-05-01 11:30:00,118.56,118.81,118.45,118.45,10924.0,110.4991,110.7321,110.3966,110.3966,10924.0
2023-05-01 11:40:00,118.42,118.42,118.01,118.31,12929.0,110.3686,110.3686,109.9865,110.2661,12929.0
2023-05-01 11:50:00,118.26,118.34,118.09,118.26,14936.0,110.2195,110.2941,110.0611,110.2195,14936.0
2023-05-01 12:00:00,118.22,118.39,118.2,118.37,7078.0,110.1822,110.3407,110.1636,110.322,7078.0
2023-05-01 12:10:00,118.33,118.4,118.2,118.31,10602.0,110.2848,110.35,110.1636,110.2661,10602.0
2023-05-01 12:20:00,118.32,118.69,118.31,118.62,16815.0,110.2754,110.6203,110.2661,110.555,16815.0
2023-05-01 12:30:00,118.64,118.84,118.53,118.58,17973.0,110.5737,110.7601,110.4712,110.5178,17973.0
2023-05-01 12:40:00,118.57,118.65,118.43,118.54,14049.0,110.5084,110.583,110.378,110.4805,14049.0
2023-05-01 12:50:00,118.51,118.57,118.35,118.46,18353.0,110.4525,110.5084,110.3034,110.4059,18353.0
2023-05-01 13:00:00,118.44,118.54,118.21,118.25,10147.0,110.3873,110.4805,110.1729,110.2102,10147.0
2023-05-01 13:10:00,118.23,118.26,118.1,118.16,10748.0,110.1916,110.2195,110.0704,110.1263,10748.0
2023-05-01 13:20:00,118.16,118.19,117.84,117.9,18782.0,110.1263,110.1543,109.8281,109.884,18782.0
2023-05-01 13:30:00,117.9,118.21,117.84,118.16,18277.0,109.884,110.1729,109.8281,110.1263,18277.0
2023-05-01 13:40:00,118.19,118.5,118.16,118.46,24783.0,110.1543,110.4432,110.1263,110.4059,24783.0
2023-05-01 13:50:00,118.47,118.63,118.45,118.55,13621.0,110.4152,110.5644,110.3966,110.4898,13621.0
2023-05-01 14:00:00,118.56,118.59,118.33,118.43,13281.0,110.4991,110.5271,110.2848,110.378,13281.0
2023-05-01 14:10:00,118.42,118.42,118.23,118.24,16486.0,110.3686,110.3686,110.1916,110.2009,16486.0
2023-05-01 14:20:00,118.27,118.67,118.26,118.67,13105.0,110.2288,110.6016,110.2195,110.6016,13105.0
2023-05-01 14:30:00,118.67,118.7,118.24,118.53,16001.0,110.6016,110.6296,110.2009,110.4712,16001.0
2023-05-01 14:40:00,118.52,118.8,118.52,118.69,18143.0,110.4618,110.7228,110.4618,110.6203,18143.0
2023-05-01 14:50:00,118.7,118.81,118.62,118.8,13445.0,110.6296,110.7321,110.555,110.7228,13445.0
2023-05-01 15:00:00,118.82,118.88,118.41,118.45,17847.0,110.7414,110.7974,110.3593,110.3966,17847.0
2023-05-01 15:10:00,118.46,118.55,118.38,118.42,18889.0,110.4059,110.4898,110.3314,110.3686,18889.0
2023-05-01 15:20:00,118.43,118.52,118.3,118.33,22606.0,110.378,110.4618,110.2568,110.2848,22606.0
2023-05-01 15:30:00,118.34,118.64,118.34,118.5,43010.0,110.2941,110.5737,110.2941,110.4432,43010.0
2023-05-01 15:40:00,118.48,118.78,118.43,118.74,45528.0,110.4246,110.7042,110.378,110.6669,45528.0
2023-05-01 15:50:00,118.76,118.93,118.62,118.63,156926.0,110.6855,110.844,110.555,110.5644,156926.0
2023-05-02 09:30:00,116.8,117.35,116.06,116.22,65068.0,108.8588,109.3714,108.1691,108.3182,65068.0
2023-05-02 09:40:00,116.29,116.52,114.52,114.52,57018.0,108.3835,108.5978,106.7338,106.7338,57018.0
2023-05-02 09:50:00,114.52,114.55,113.0,113.26,145596.0,106.7338,106.7618,105.3171,105.5595,145596.0
2023-05-02 10:00:00,113.25,113.49,112.55,112.92,100124.0,105.5501,105.7738,104.8977,105.2426,100124.0
2023-05-02 10:10:00,112.9,113.01,112.24,112.52,153944.0,105.2239,105.3265,104.6088,104.8698,153944.0
2023-05-02 10:20:00,112.61,112.76,111.92,112.09,93649.0,104.9537,105.0935,104.3106,104.469,93649.0
2023-05-02 10:30:00,112.09,112.32,111.45,111.65,101769.0,104.469,104.6834,103.8725,104.0589,101769.0
2023-05-02 10:40:00,111.63,111.98,111.22,111.91,79845.0,104.0403,104.3665,103.6582,104.3012,79845.0
2023-05-02 10:50:00,111.99,112.13,111.26,111.4,61440.0,104.3758,104.5063,103.6954,103.8259,61440.0
2023-05-02 11:00:00,111.36,111.73,111.14,111.15,100097.0,103.7886,104.1335,103.5836,103.5929,100097.0
2023-05-02 11:10:00,111.16,111.86,111.15,111.79,40710.0,103.6022,104.2546,103.5929,104.1894,40710.0
2023-05-02 11:20:00,111.8,111.82,111.22,111.45,70563.0,104.1987,104.2174,103.6582,103.8725,70563.0
2023-05-02 11:30:00,111.49,111.75,111.28,111.67,25771.0,103.9098,104.1521,103.7141,104.0776,25771.0
2023-05-02 11:40:00,111.7,112.24,111.7,112.22,44557.0,104.1055,104.6088,104.1055,104.5902,44557.0
2023-05-02 11:50:00,112.19,112.29,111.49,112.26,53754.0,104.5622,104.6554,103.9098,104.6275,53754.0
2023-05-02 12:00:00,112.26,112.48,111.62,111.83,30444.0,104.6275,104.8325,104.031,104.2267,30444.0
2023-05-02 12:10:00,111.83,111.83,111.43,111.6,105881.0,104.2267,104.2267,103.8539,104.0123,105881.0
2023-05-02 12:20:00,111.58,111.8,111.32,111.63,71671.0,103.9937,104.1987,103.7514,104.0403,71671.0
2023-05-02 12:30:00,111.63,111.73,111.19,111.64,30963.0,104.0403,104.1335,103.6302,104.0496,30963.0
2023-05-02 12:40:00,111.64,111.65,111.17,111.36,149330.0,104.0496,104.0589,103.6116,103.7886,149330.0
2023-05-02 12:50:00,111.34,111.96,111.34,111.77,105527.0,103.77,104.3478,103.77,104.1708,105527.0
2023-05-02 13:00:00,111.76,112.28,111.73,111.74,49425.0,104.1614,104.6461,104.1335,104.1428,49425.0
2023-05-02 13:10:00,111.72,112.02,111.64,112.01,44317.0,104.1242,104.4038,104.0496,104.3945,44317.0
2023-05-02 13:20:00,112.04,112.11,111.87,111.95,18526.0,104.4224,104.4877,104.264,104.3385,18526.0
2023-05-02 13:30:00,111.96,112.38,111.88,112.16,27959.0,104.3478,104.7393,104.2733,104.5343,27959.0
2023-05-02 13:40:00,112.14,112.61,112.14,112.4,22427.0,104.5156,104.9537,104.5156,104.7579,22427.0
2023-05-02 13:50:00,112.41,112.51,112.23,112.3,114066.0,104.7673,104.8605,104.5995,104.6647,114066.0
2023-05-02 14:00:00,112.29,112.31,111.88,112.13,36928.0,104.6554,104.6741,104.2733,104.5063,36928.0
2023-05-02 14:10:00,112.12,112.14,111.52,111.87,50329.0,104.497,104.5156,103.9378,104.264,50329.0
2023-05-02 14:20:00,111.87,112.02,111.66,111.69,66277.0,104.264,104.4038,104.0682,104.0962,66277.0
2023-05-02 14:30:00,111.71,111.88,111.41,111.64,195988.0,104.1148,104.2733,103.8352,104.0496,195988.0
2023-05-02 14:40:00,111.65,111.73,111.44,111.61,124479.0,104.0589,104.1335,103.8632,104.0216,124479.0
2023-05-02 14:50:00,111.62,111.75,111.41,111.63,69701.0,104.031,104.1521,103.8352,104.0403,69701.0
2023-05-02 15:00:00,111.67,111.81,111.56,111.6,50984.0,104.0776,104.208,103.975,104.0123,50984.0
2023-05-02 15:10:00,111.59,112.25,111.58,112.17,73895.0,104.003,104.6181,103.9937,104.5436,73895.0
2023-05-02 15:20:00,112.22,112.72,112.22,112.44,58585.0,104.5902,105.0562,104.5902,104.7952,58585.0
2023-05-02 15:30:00,112.43,112.47,111.91,112.05,74319.0,104.7859,104.8232,104.3012,104.4317,74319.0
2023-05-02 15:40:00,112.04,112.08,111.79,111.79,154990.0,104.4224,104.4597,104.1894,104.1894,154990.0
2023-05-02 15:50:00,111.78,112.11,111.59,111.62,517224.0,104.1801,104.4877,104.003,104.031,517224.0
2023-05-03 09:30:00,109.33,109.99,109.03,109.65,98611.0,101.8967,102.5118,101.6171,102.1949,98611.0
2023-05-03 09:40:00,109.7,109.83,109.2,109.66,158545.0,102.2415,102.3627,101.7755,102.2042,158545.0
2023-05-03 09:50:00,109.67,110.34,109.66,110.07,55554.0,102.2135,102.838,102.2042,102.5864,55554.0
2023-05-03 10:00:00,110.07,110.45,109.74,110.23,56307.0,102.5864,102.9405,102.2788,102.7355,56307.0
2023-05-03 10:10:00,110.2,110.71,109.98,110.3,52436.0,102.7075,103.1828,102.5025,102.8007,52436.0
2023-05-03 10:20:00,110.31,110.62,109.91,110.29,80517.0,102.81,103.099,102.4372,102.7914,80517.0
2023-05-03 10:30:00,110.23,110.37,109.93,109.97,43655.0,102.7355,102.866,102.4559,102.4931,43655.0
2023-05-03 10:40:00,109.97,110.01,109.58,109.66,47502.0,102.4931,102.5304,102.1297,102.2042,47502.0
2023-05-03 10:50:00,109.67,110.23,109.63,110.17,56991.0,102.2135,102.7355,102.1763,102.6796,56991.0
2023-05-03 11:00:00,110.22,110.47,109.99,110.23,46158.0,102.7262,102.9592,102.5118,102.7355,46158.0
2023-05-03 11:10:00,110.23,110.23,109.91,110.01,48254.0,102.7355,102.7355,102.4372,102.5304,48254.0
2023-05-03 11:20:00,109.99,110.27,109.82,110.04,48595.0,102.5118,102.7728,102.3533,102.5584,48595.0
2023-05-03 11:30:00,110.01,110.24,109.76,109.84,95733.0,102.5304,102.7448,102.2974,102.372,95733.0
2023-05-03 11:40:00,109.82,109.95,109.61,109.83,47586.0,102.3533,102.4745,102.1576,102.3627,47586.0
2023-05-03 11:50:00,109.87,110.28,109.61,110.25,43030.0,102.3999,102.7821,102.1576,102.7541,43030.0
2023-05-03 12:00:00,110.25,110.83,110.25,110.78,32347.0,102.7541,103.2947,102.7541,103.2481,32347.0
2023-05-03 12:10:00,110.8,111.28,110.78,111.28,58318.0,103.2667,103.7141,103.2481,103.7141,58318.0
2023-05-03 12:20:00,111.24,111.31,111.1,111.14,36019.0,103.6768,103.742,103.5463,103.5836,36019.0
2023-05-03 12:30:00,111.12,111.21,110.93,111.14,169225.0,103.565,103.6488,103.3879,103.5836,169225.0
2023-05-03 12:40:00,111.14,111.47,111.09,111.38,81575.0,103.5836,103.8912,103.537,103.8073,81575.0
2023-05-03 12:50:00,111.4,111.81,111.33,111.67,62689.0,103.8259,104.208,103.7607,104.0776,62689.0
2023-05-03 13:00:00,111.66,111.8,111.3,111.34,104485.0,104.0682,104.1987,103.7327,103.77,104485.0
2023-05-03 13:10:00,111.34,111.5,111.06,111.3,64094.0,103.77,103.9191,103.509,103.7327,64094.0
2023-05-03 13:20:00,111.32,111.84,111.21,111.84,52598.0,103.7514,104.236,103.6488,104.236,52598.0
2023-05-03 13:30:00,111.84,112.04,111.69,112.04,79601.0,104.236,104.4224,104.0962,104.4224,79601.0
2023-05-03 13:40:00,112.05,112.36,111.99,112.35,114641.0,104.4317,104.7207,104.3758,104.7113,114641.0
2023-05-03 13:50:00,112.34,112.87,112.33,112.81,83182.0,104.702,105.196,104.6927,105.1401,83182.0
2023-05-03 14:00:00,112.83,113.26,112.55,112.76,105186.0,105.1587,105.5595,104.8977,105.0935,105186.0
2023-05-03 14:10:00,112.76,112.77,112.33,112.46,60908.0,105.0935,105.1028,104.6927,104.8139,60908.0
2023-05-03 14:20:00,112.47,112.66,112.14,112.18,39443.0,104.8232,105.0003,104.5156,104.5529,39443.0
2023-05-03 14:30:00,112.17,112.52,111.73,112.25,64361.0,104.5436,104.8698,104.1335,104.6181,64361.0
2023-05-03 14:40:00,112.31,112.66,111.96,112.13,50962.0,104.6741,105.0003,104.3478,104.5063,50962.0
2023-05-03 14:50:00,112.09,112.42,111.71,112.26,48692.0,104.469,104.7766,104.1148,104.6275,48692.0
2023-05-03 15:00:00,112.21,112.56,111.8,111.94,45014.0,104.5809,104.9071,104.1987,104.3292,45014.0
2023-05-03 15:10:00,111.9,111.9,111.46,111.58,41349.0,104.2919,104.2919,103.8818,103.9937,41349.0
2023-05-03 15:20:00,111.54,111.57,110.98,110.99,58533.0,103.9564,103.9844,103.4345,103.4438,58533.0
2023-05-03 15:30:00,111.01,111.14,110.78,110.84,84427.0,103.4624,103.5836,103.2481,103.304,84427.0
2023-05-03 15:40:00,110.81,110.97,110.68,110.88,108835.0,103.276,103.4252,103.1549,103.3413,108835.0
2023-05-03 15:50:00,110.85,111.24,110.84,111.04,254122.0,103.3133,103.6768,103.304,103.4904,254122.0
2023-05-04 09:30:00,111.49,112.78,110.98,112.11,80157.0,103.9098,105.1121,103.4345,104.4877,80157.0
2023-05-04 09:40:00,111.97,112.05,111.24,111.94,58441.0,104.3572,104.4317,103.6768,104.3292,58441.0
2023-05-04 09:50:00,112.08,113.23,112.07,112.77,68867.0,104.4597,105.5315,104.4504,105.1028,68867.0
2023-05-04 10:00:00,112.75,112.81,111.74,111.93,48174.0,105.0841,105.1401,104.1428,104.3199,48174.0
2023-05-04 10:10:00,111.97,112.12,111.28,111.84,42671.0,104.3572,104.497,103.7141,104.236,42671.0
2023-05-04 10:20:00,111.82,111.91,110.94,111.09,49314.0,104.2174,104.3012,103.3972,103.537,49314.0
2023-05-04 10:30:00,111.12,111.66,111.04,111.48,56389.0,103.565,104.0682,103.4904,103.9005,56389.0
2023-05-04 10:40:00,111.47,112.35,111.11,112.14,90742.0,103.8912,104.7113,103.5556,104.5156,90742.0
2023-05-04 10:50:00,112.16,112.4,111.37,111.54,46480.0,104.5343,104.7579,103.798,103.9564,46480.0
2023-05-04 11:00:00,111.55,112.56,111.41,112.42,35472.0,103.9657,104.9071,103.8352,104.7766,35472.0
2023-05-04 11:10:00,112.39,112.55,111.64,111.93,26372.0,104.7486,104.8977,104.0496,104.3199,26372.0
2023-05-04 11:20:00,111.96,112.16,111.56,111.62,59222.0,104.3478,104.5343,103.975,104.031,59222.0
2023-05-04 11:30:00,111.56,111.69,110.58,110.77,70314.0,103.975,104.0962,103.0617,103.2388,70314.0
2023-05-04 11:40:00,110.78,111.35,110.77,111.1,29258.0,103.2481,103.7793,103.2388,103.5463,29258.0
2023-05-04 11:50:00,111.12,111.42,111.0,111.01,40923.0,103.565,103.8446,103.4531,103.4624,40923.0
2023-05-04 12:00:00,110.94,110.95,110.42,110.78,34571.0,103.3972,103.4065,102.9126,103.2481,34571.0
2023-05-04 12:10:00,110.81,111.42,110.76,110.98,120150.0,103.276,103.8446,103.2294,103.4345,120150.0
2023-05-04 12:20:00,110.99,111.18,110.79,110.93,51401.0,103.4438,103.6209,103.2574,103.3879,51401.0
2023-05-04 12:30:00,111.0,111.05,110.71,110.71,27572.0,103.4531,103.4997,103.1828,103.1828,27572.0
2023-05-04 12:40:00,110.73,111.19,110.66,111.19,45927.0,103.2015,103.6302,103.1362,103.6302,45927.0
2023-05-04 12:50:00,111.2,111.58,110.91,111.57,51797.0,103.6395,103.9937,103.3692,103.9844,51797.0
2023-05-04 13:00:00,111.63,111.88,111.46,111.83,27978.0,104.0403,104.2733,103.8818,104.2267,27978.0
2023-05-04 13:10:00,111.82,112.34,111.63,112.29,39556.0,104.2174,104.702,104.0403,104.6554,39556.0
2023-05-04 13:20:00,112.33,112.74,112.28,112.37,53791.0,104.6927,105.0748,104.6461,104.73,53791.0
2023-05-04 13:30:00,112.34,112.69,112.23,112.45,41022.0,104.702,105.0282,104.5995,104.8045,41022.0
2023-05-04 13:40:00,112.44,112.44,111.81,111.85,74593.0,104.7952,104.7952,104.208,104.2453,74593.0
2023-05-04 13:50:00,111.85,112.39,111.74,112.1,45888.0,104.2453,104.7486,104.1428,104.4783,45888.0
2023-05-04 14:00:00,112.11,112.28,111.76,112.03,82902.0,104.4877,104.6461,104.1614,104.4131,82902.0
2023-05-04 14:10:00,112.03,112.08,111.79,111.97,88139.0,104.4131,104.4597,104.1894,104.3572,88139.0
2023-05-04 14:20:00,111.97,112.04,111.44,111.48,89182.0,104.3572,104.4224,103.8632,103.9005,89182.0
2023-05-04 14:30:00,111.45,111.75,111.3,111.47,61700.0,103.8725,104.1521,103.7327,103.8912,61700.0
2023-05-04 14:40:00,111.44,111.7,111.44,111.64,96721.0,103.8632,104.1055,103.8632,104.0496,96721.0
2023-05-04 14:50:00,111.62,112.18,111.59,112.18,42216.0,104.031,104.5529,104.003,104.5529,42216.0
2023-05-04 15:00:00,112.19,112.4,112.07,112.27,70321.0,104.5622,104.7579,104.4504,104.6368,70321.0
2023-05-04 15:10:00,112.29,112.33,111.79,111.9,72203.0,104.6554,104.6927,104.1894,104.2919,72203.0
2023-05-04 15:20:00,111.89,112.12,111.73,111.91,65177.0,104.2826,104.497,104.1335,104.3012,65177.0
2023-05-04 15:30:00,111.89,112.13,111.75,111.84,84119.0,104.2826,104.5063,104.1521,104.236,84119.0
2023-05-04 15:40:00,111.82,111.83,111.38,111.59,100623.0,104.2174,104.2267,103.8073,104.003,100623.0
2023-05-04 15:50:00,111.57,111.58,111.11,111.33,288305.0,103.9844,103.9937,103.5556,103.7607,288305.0
2023-05-05 09:30:00,115.3,117.36,115.09,116.73,246919.0,107.4608,109.3807,107.265,108.7935,246919.0
2023-05-05 09:40:00,116.84,117.71,116.84,117.33,226036.0,108.8961,109.7069,108.8961,109.3527,226036.0
2023-05-05 09:50:00,117.3,117.87,116.54,117.23,154394.0,109.3248,109.856,108.6165,109.2595,154394.0
2023-05-05 10:00:00,117.28,118.4,116.93,118.35,108112.0,109.3061,110.35,108.9799,110.3034,108112.0
2023-05-05 10:10:00,118.36,118.36,115.98,116.59,178682.0,110.3127,110.3127,108.0945,108.6631,178682.0
2023-05-05 10:20:00,116.62,116.99,115.96,116.11,90914.0,108.691,109.0359,108.0759,108.2157,90914.0
2023-05-05 10:30:00,116.15,116.45,115.01,115.59,225509.0,108.253,108.5326,107.1905,107.731,225509.0
2023-05-05 10:40:00,115.58,115.63,114.37,114.69,139515.0,107.7217,107.7683,106.594,106.8922,139515.0
2023-05-05 10:50:00,114.7,115.11,114.23,114.47,93096.0,106.9016,107.2837,106.4635,106.6872,93096.0
2023-05-05 11:00:00,114.45,115.28,114.16,114.28,65980.0,106.6686,107.4421,106.3983,106.5101,65980.0
2023-05-05 11:10:00,114.23,114.24,113.39,113.65,54820.0,106.4635,106.4728,105.6806,105.9229,54820.0
2023-05-05 11:20:00,113.62,113.95,113.42,113.58,82820.0,105.895,106.2025,105.7086,105.8577,82820.0
2023-05-05 11:30:00,113.58,113.77,113.28,113.67,61741.0,105.8577,106.0348,105.5781,105.9416,61741.0
2023-05-05 11:40:00,113.67,113.72,112.89,113.23,80869.0,105.9416,105.9882,105.2146,105.5315,80869.0
2023-05-05 11:50:00,113.26,113.48,112.99,113.12,80934.0,105.5595,105.7645,105.3078,105.429,80934.0
2023-05-05 12:00:00,113.06,113.41,113.02,113.36,97098.0,105.3731,105.6993,105.3358,105.6527,97098.0
2023-05-05 12:10:00,113.39,113.9,113.39,113.76,36712.0,105.6806,106.1559,105.6806,106.0255,36712.0
2023-05-05 12:20:00,113.78,114.4,113.77,113.91,38292.0,106.0441,106.622,106.0348,106.1653,38292.0
2023-05-05 12:30:00,113.9,114.05,113.79,113.87,29095.0,106.1559,106.2958,106.0534,106.128,29095.0
2023-05-05 12:40:00,113.85,114.08,113.78,113.95,35093.0,106.1093,106.3237,106.0441,106.2025,35093.0
2023-05-05 12:50:00,113.95,114.09,113.55,113.77,39974.0,106.2025,106.333,105.8297,106.0348,39974.0
2023-05-05 13:00:00,113.79,114.09,113.63,113.68,63672.0,106.0534,106.333,105.9043,105.9509,63672.0
2023-05-05 13:10:00,113.65,114.18,113.64,113.68,70796.0,105.9229,106.4169,105.9136,105.9509,70796.0
2023-05-05 13:20:00,113.69,114.38,113.68,114.0,34410.0,105.9602,106.6033,105.9509,106.2492,34410.0
2023-05-05 13:30:00,113.98,114.11,113.71,113.98,62325.0,106.2305,106.3517,105.9789,106.2305,62325.0
2023-05-05 13:40:00,113.96,114.29,113.94,114.22,39728.0,106.2119,106.5194,106.1932,106.4542,39728.0
2023-05-05 13:50:00,114.24,114.57,114.21,114.49,48079.0,106.4728,106.7804,106.4449,106.7058,48079.0
2023-05-05 14:00:00,114.5,114.86,114.46,114.46,73115.0,106.7152,107.0507,106.6779,106.6779,73115.0
2023-05-05 14:10:00,114.42,114.67,114.13,114.13,53647.0,106.6406,106.8736,106.3703,106.3703,53647.0
2023-05-05 14:20:00,114.12,114.78,114.09,114.59,92351.0,106.361,106.9761,106.333,106.799,92351.0
2023-05-05 14:30:00,114.63,114.76,114.53,114.58,38117.0,106.8363,106.9575,106.7431,106.7897,38117.0
2023-05-05 14:40:00,114.59,114.71,114.45,114.7,44168.0,106.799,106.9109,106.6686,106.9016,44168.0
2023-05-05 14:50:00,114.67,114.89,114.56,114.6,45731.0,106.8736,107.0786,106.7711,106.8084,45731.0
2023-05-05 15:00:00,114.61,114.8,114.52,114.75,45457.0,106.8177,106.9948,106.7338,106.9482,45457.0
2023-05-05 15:10:00,114.74,114.74,114.37,114.4,50356.0,106.9388,106.9388,106.594,106.622,50356.0
2023-05-05 15:20:00,114.41,114.56,114.31,114.51,54587.0,106.6313,106.7711,106.5381,106.7245,54587.0
2023-05-05 15:30:00,114.51,114.56,114.21,114.39,76469.0,106.7245,106.7711,106.4449,106.6126,76469.0
2023-05-05 15:40:00,114.4,114.6,114.23,114.23,113203.0,106.622,106.8084,106.4635,106.4635,113203.0
2023-05-05 15:50:00,114.22,114.22,113.82,114.2,278775.0,106.4542,106.4542,106.0814,106.4356,278775.0
2023-05-08 09:30:00,116.45,117.16,115.98,116.36,61675.0,108.5326,109.1943,108.0945,108.4487,61675.0
2023-05-08 09:40:00,116.29,116.75,115.78,115.78,30395.0,108.3835,108.8122,107.9081,107.9081,30395.0
2023-05-08 09:50:00,115.62,116.03,115.31,115.36,52272.0,107.759,108.1411,107.4701,107.5167,52272.0
2023-05-08 10:00:00,115.34,115.66,115.03,115.14,49279.0,107.498,107.7963,107.2091,107.3116,49279.0
2023-05-08 10:10:00,115.18,115.92,114.97,115.82,29695.0,107.3489,108.0386,107.1532,107.9454,29695.0
2023-05-08 10:20:00,115.81,116.12,115.77,115.88,20886.0,107.9361,108.225,107.8988,108.0013,20886.0
2023-05-08 10:30:00,115.89,116.18,115.75,116.08,20028.0,108.0106,108.2809,107.8802,108.1877,20028.0
2023-05-08 10:40:00,116.03,116.55,116.0,116.53,43419.0,108.1411,108.6258,108.1132,108.6071,43419.0
2023-05-08 10:50:00,116.57,116.68,116.32,116.48,32019.0,108.6444,108.7469,108.4114,108.5605,32019.0
2023-05-08 11:00:00,116.44,116.65,116.28,116.42,22578.0,108.5233,108.719,108.3741,108.5046,22578.0
2023-05-08 11:10:00,116.47,116.68,116.27,116.5,13307.0,108.5512,108.7469,108.3648,108.5792,13307.0
2023-05-08 11:20:00,116.5,116.55,116.15,116.37,12883.0,108.5792,108.6258,108.253,108.458,12883.0
2023-05-08 11:30:00,116.36,116.47,116.13,116.16,15396.0,108.4487,108.5512,108.2343,108.2623,15396.0
2023-05-08 11:40:00,116.15,116.5,115.9,116.46,18963.0,108.253,108.5792,108.02,108.5419,18963.0
2023-05-08 11:50:00,116.46,116.62,116.11,116.22,21199.0,108.5419,108.691,108.2157,108.3182,21199.0
2023-05-08 12:00:00,116.18,116.19,115.88,115.91,11656.0,108.2809,108.2903,108.0013,108.0293,11656.0
2023-05-08 12:10:00,115.86,115.87,115.51,115.84,15841.0,107.9827,107.992,107.6565,107.964,15841.0
2023-05-08 12:20:00,115.82,115.84,115.52,115.67,28761.0,107.9454,107.964,107.6658,107.8056,28761.0
2023-05-08 12:30:00,115.69,115.9,115.69,115.75,30767.0,107.8242,108.02,107.8242,107.8802,30767.0
2023-05-08 12:40:00,115.72,115.78,115.25,115.25,23726.0,107.8522,107.9081,107.4142,107.4142,23726.0
2023-05-08 12:50:00,115.24,115.45,115.18,115.45,23122.0,107.4048,107.6006,107.3489,107.6006,23122.0
2023-05-08 13:00:00,115.44,115.69,115.44,115.58,15618.0,107.5912,107.8242,107.5912,107.7217,15618.0
2023-05-08 13:10:00,115.59,115.83,115.43,115.47,25377.0,107.731,107.9547,107.5819,107.6192,25377.0
2023-05-08 13:20:00,115.48,116.02,115.47,115.98,34802.0,107.6285,108.1318,107.6192,108.0945,34802.0
2023-05-08 13:30:00,115.98,116.12,115.93,116.09,38420.0,108.0945,108.225,108.0479,108.1971,38420.0
2023-05-08 13:40:00,116.08,116.21,115.9,116.11,31160.0,108.1877,108.3089,108.02,108.2157,31160.0
2023-05-08 13:50:00,116.09,116.22,115.99,116.15,24927.0,108.1971,108.3182,108.1039,108.253,24927.0
2023-05-08 14:00:00,116.16,116.23,115.39,115.46,44942.0,108.2623,108.3275,107.5446,107.6099,44942.0
2023-05-08 14:10:00,115.39,115.55,115.11,115.29,19155.0,107.5446,107.6938,107.2837,107.4514,19155.0
2023-05-08 14:20:00,115.34,115.84,115.32,115.62,35687.0,107.498,107.964,107.4794,107.759,35687.0
2023-05-08 14:30:00,115.62,115.9,115.59,115.81,26313.0,107.759,108.02,107.731,107.9361,26313.0
2023-05-08 14:40:00,115.79,115.9,115.72,115.9,29298.0,107.9174,108.02,107.8522,108.02,29298.0
2023-05-08 14:50:00,115.9,115.94,115.71,115.88,29823.0,108.02,108.0572,107.8429,108.0013,29823.0
2023-05-08 15:00:00,115.89,115.89,115.43,115.44,102656.0,108.0106,108.0106,107.5819,107.5912,102656.0
2023-05-08 15:10:00,115.42,115.59,114.75,114.79,42584.0,107.5726,107.731,106.9482,106.9854,42584.0
2023-05-08 15:20:00,114.75,115.01,114.7,114.83,30614.0,106.9482,107.1905,106.9016,107.0227,30614.0
2023-05-08 15:30:00,114.81,115.08,114.7,114.91,37540.0,107.0041,107.2557,106.9016,107.0973,37540.0
2023-05-08 15:40:00,114.91,114.98,114.7,114.89,39986.0,107.0973,107.1625,106.9016,107.0786,39986.0
2023-05-08 15:50:00,114.9,114.9,114.28,114.37,243292.0,107.088,107.088,106.5101,106.594,243292.0
2023-05-09 09:30:00,113.31,114.66,113.07,114.09,87132.0,105.6061,106.8643,105.3824,106.333,87132.0
2023-05-09 09:40:00,114.1,115.22,113.97,114.22,20434.0,106.3424,107.3862,106.2212,106.4542,20434.0
2023-05-09 09:50:00,114.32,114.48,113.92,114.22,36467.0,106.5474,106.6965,106.1746,106.4542,36467.0
2023-05-09 10:00:00,114.23,114.31,113.36,113.78,32077.0,106.4635,106.5381,105.6527,106.0441,32077.0
2023-05-09 10:10:00,113.75,114.37,113.58,114.22,43216.0,106.0161,106.594,105.8577,106.4542,43216.0
2023-05-09 10:20:00,114.22,114.66,114.18,114.32,34837.0,106.4542,106.8643,106.4169,106.5474,34837.0
2023-05-09 10:30:00,114.27,114.29,113.69,113.77,30695.0,106.5008,106.5194,105.9602,106.0348,30695.0
2023-05-09 10:40:00,113.81,114.4,113.8,114.01,44770.0,106.0721,106.622,106.0627,106.2585,44770.0
2023-05-09 10:50:00,113.94,114.52,113.85,114.49,14576.0,106.1932,106.7338,106.1093,106.7058,14576.0
2023-05-09 11:00:00,114.52,114.7,114.42,114.5,13521.0,106.7338,106.9016,106.6406,106.7152,13521.0
2023-05-09 11:10:00,114.48,114.48,114.05,114.34,37321.0,106.6965,106.6965,106.2958,106.566,37321.0
2023-05-09 11:20:00,114.38,114.41,113.65,113.69,8107.0,106.6033,106.6313,105.9229,105.9602,8107.0
2023-05-09 11:30:00,113.79,114.09,113.77,113.91,11682.0,106.0534,106.333,106.0348,106.1653,11682.0
2023-05-09 11:40:00,113.88,114.07,113.83,114.07,10632.0,106.1373,106.3144,106.0907,106.3144,10632.0
2023-05-09 11:50:00,114.1,114.33,113.95,113.99,17047.0,106.3424,106.5567,106.2025,106.2398,17047.0
2023-05-09 12:00:00,113.98,114.54,113.93,114.16,10621.0,106.2305,106.7524,106.1839,106.3983,10621.0
2023-05-09 12:10:00,114.14,114.23,113.96,114.09,9963.0,106.3796,106.4635,106.2119,106.333,9963.0
2023-05-09 12:20:00,114.05,114.06,113.84,113.9,10532.0,106.2958,106.3051,106.1,106.1559,10532.0
2023-05-09 12:30:00,113.92,114.3,113.9,114.2,23358.0,106.1746,106.5288,106.1559,106.4356,23358.0
2023-05-09 12:40:00,114.23,114.46,114.19,114.2,10142.0,106.4635,106.6779,106.4262,106.4356,10142.0
2023-05-09 12:50:00,114.22,114.56,114.22,114.56,8959.0,106.4542,106.7711,106.4542,106.7711,8959.0
2023-05-09 13:00:00,114.54,114.64,114.28,114.31,20104.0,106.7524,106.8456,106.5101,106.5381,20104.0
2023-05-09 13:10:00,114.29,114.32,114.03,114.31,26306.0,106.5194,106.5474,106.2771,106.5381,26306.0
2023-05-09 13:20:00,114.32,114.53,114.24,114.48,18580.0,106.5474,106.7431,106.4728,106.6965,18580.0
2023-05-09 13:30:00,114.48,114.82,114.45,114.67,19582.0,106.6965,107.0134,106.6686,106.8736,19582.0
2023-05-09 13:40:00,114.66,114.67,114.51,114.65,10221.0,106.8643,106.8736,106.7245,106.855,10221.0
2023-05-09 13:50:00,114.59,114.94,114.53,114.82,24889.0,106.799,107.1252,106.7431,107.0134,24889.0
2023-05-09 14:00:00,114.91,115.06,114.89,114.98,12843.0,107.0973,107.2371,107.0786,107.1625,12843.0
2023-05-09 14:10:00,115.02,115.09,114.9,114.93,13450.0,107.1998,107.265,107.088,107.1159,13450.0
2023-05-09 14:20:00,114.9,115.08,114.7,114.9,11572.0,107.088,107.2557,106.9016,107.088,11572.0
2023-05-09 14:30:00,114.91,115.11,114.91,115.03,12928.0,107.0973,107.2837,107.0973,107.2091,12928.0
2023-05-09 14:40:00,115.02,115.13,114.91,114.98,10188.0,107.1998,107.3023,107.0973,107.1625,10188.0
2023-05-09 14:50:00,114.99,114.99,114.62,114.75,16710.0,107.1718,107.1718,106.827,106.9482,16710.0
2023-05-09 15:00:00,114.77,114.97,114.77,114.86,10470.0,106.9668,107.1532,106.9668,107.0507,10470.0
2023-05-09 15:10:00,114.86,115.01,114.68,114.68,13390.0,107.0507,107.1905,106.8829,106.8829,13390.0
2023-05-09 15:20:00,114.68,114.82,114.65,114.71,17292.0,106.8829,107.0134,106.855,106.9109,17292.0
2023-05-09 15:30:00,114.68,114.73,114.51,114.51,21524.0,106.8829,106.9295,106.7245,106.7245,21524.0
2023-05-09 15:40:00,114.48,114.5,114.25,114.28,34500.0,106.6965,106.7152,106.4822,106.5101,34500.0
2023-05-09 15:50:00,114.19,114.19,113.73,113.77,95339.0,106.4262,106.4262,105.9975,106.0348,95339.0
2023-05-10 09:30:00,114.29,114.82,113.35,113.36,59148.0,106.5194,107.0134,105.6433,105.6527,59148.0
2023-05-10 09:40:00,113.41,113.51,112.68,112.89,25837.0,105.6993,105.7925,105.0189,105.2146,25837.0
2023-05-10 09:50:00,112.96,113.12,112.68,112.68,22697.0,105.2799,105.429,105.0189,105.0189,22697.0
2023-05-10 10:00:00,112.8,113.38,112.75,113.12,37286.0,105.1307,105.6713,105.0841,105.429,37286.0
2023-05-10 10:10:00,113.02,113.35,112.53,112.66,32129.0,105.3358,105.6433,104.8791,105.0003,32129.0
2023-05-10 10:20:00,112.65,112.94,112.23,112.3,37685.0,104.9909,105.2612,104.5995,104.6647,37685.0
2023-05-10 10:30:00,112.34,112.97,112.28,112.45,27500.0,104.702,105.2892,104.6461,104.8045,27500.0
2023-05-10 10:40:00,112.39,112.55,111.75,111.95,94319.0,104.7486,104.8977,104.1521,104.3385,94319.0
2023-05-10 10:50:00,111.92,112.48,111.67,112.37,18994.0,104.3106,104.8325,104.0776,104.73,18994.0
2023-05-10 11:00:00,112.53,112.79,112.38,112.68,23250.0,104.8791,105.1214,104.7393,105.0189,23250.0
2023-05-10 11:10:00,112.68,113.21,112.61,113.17,54842.0,105.0189,105.5129,104.9537,105.4756,54842.0
2023-05-10 11:20:00,113.21,113.28,112.81,112.86,70223.0,105.5129,105.5781,105.1401,105.1867,70223.0
2023-05-10 11:30:00,112.84,113.03,112.66,112.68,22460.0,105.168,105.3451,105.0003,105.0189,22460.0
2023-05-10 11:40:00,112.67,112.95,112.45,112.47,28658.0,105.0096,105.2705,104.8045,104.8232,28658.0
2023-05-10 11:50:00,112.46,112.58,112.28,112.44,45250.0,104.8139,104.9257,104.6461,104.7952,45250.0
2023-05-10 12:00:00,112.44,112.78,112.38,112.72,26191.0,104.7952,105.1121,104.7393,105.0562,26191.0
2023-05-10 12:10:00,112.71,113.16,112.67,113.14,68355.0,105.0469,105.4663,105.0096,105.4476,68355.0
2023-05-10 12:20:00,113.11,113.28,112.95,113.1,31509.0,105.4197,105.5781,105.2705,105.4103,31509.0
2023-05-10 12:30:00,113.1,113.18,112.7,112.7,23136.0,105.4103,105.4849,105.0375,105.0375,23136.0
2023-05-10 12:40:00,112.73,112.87,112.51,112.52,18727.0,105.0655,105.196,104.8605,104.8698,18727.0
2023-05-10 12:50:00,112.48,112.69,112.48,112.65,14877.0,104.8325,105.0282,104.8325,104.9909,14877.0
2023-05-10 13:00:00,112.61,112.65,112.33,112.48,12723.0,104.9537,104.9909,104.6927,104.8325,12723.0
2023-05-10 13:10:00,112.45,112.59,112.35,112.54,13229.0,104.8045,104.935,104.7113,104.8884,13229.0
2023-05-10 13:20:00,112.56,112.56,111.9,112.03,13739.0,104.9071,104.9071,104.2919,104.4131,13739.0
2023-05-10 13:30:00,111.99,112.22,111.83,111.83,13041.0,104.3758,104.5902,104.2267,104.2267,13041.0
2023-05-10 13:40:00,111.83,112.16,111.8,112.03,17148.0,104.2267,104.5343,104.1987,104.4131,17148.0
2023-05-10 13:50:00,112.02,112.32,111.91,112.09,19608.0,104.4038,104.6834,104.3012,104.469,19608.0
2023-05-10 14:00:00,112.12,112.21,111.95,112.11,108248.0,104.497,104.5809,104.3385,104.4877,108248.0
2023-05-10 14:10:00,112.13,112.26,111.97,112.03,95481.0,104.5063,104.6275,104.3572,104.4131,95481.0
2023-05-10 14:20:00,112.05,112.12,111.76,112.03,34900.0,104.4317,104.497,104.1614,104.4131,34900.0
2023-05-10 14:30:00,112.08,112.31,112.04,112.28,125189.0,104.4597,104.6741,104.4224,104.6461,125189.0
2023-05-10 14:40:00,112.29,112.64,112.28,112.42,24721.0,104.6554,104.9816,104.6461,104.7766,24721.0
2023-05-10 14:50:00,112.37,112.58,112.33,112.41,14893.0,104.73,104.9257,104.6927,104.7673,14893.0
2023-05-10 15:00:00,112.42,112.58,112.31,112.46,19927.0,104.7766,104.9257,104.6741,104.8139,19927.0
2023-05-10 15:10:00,112.46,112.46,112.24,112.44,20076.0,104.8139,104.8139,104.6088,104.7952,20076.0
2023-05-10 15:20:00,112.42,112.55,112.32,112.42,22312.0,104.7766,104.8977,104.6834,104.7766,22312.0
2023-05-10 15:30:00,112.39,112.61,112.34,112.58,26154.0,104.7486,104.9537,104.702,104.9257,26154.0
2023-05-10 15:40:00,112.56,112.63,112.31,112.39,58053.0,104.9071,104.9723,104.6741,104.7486,58053.0
2023-05-10 15:50:00,112.38,112.39,111.94,112.15,140441.0,104.7393,104.7486,104.3292,104.5249,140441.0
2023-05-11 09:30:00,110.13,111.02,109.91,110.67,115985.0,102.6423,103.4718,102.4372,103.1456,115985.0
2023-05-11 09:40:00,110.68,111.03,109.76,109.84,58307.0,103.1549,103.4811,102.2974,102.372,58307.0
2023-05-11 09:50:00,109.75,110.09,109.48,110.0,29808.0,102.2881,102.605,102.0365,102.5211,29808.0
2023-05-11 10:00:00,110.0,110.1,109.7,109.83,27380.0,102.5211,102.6143,102.2415,102.3627,27380.0
2023-05-11 10:10:00,109.87,109.87,109.42,109.55,36112.0,102.3999,102.3999,101.9805,102.1017,36112.0
2023-05-11 10:20:00,109.5,110.17,109.31,110.15,18684.0,102.0551,102.6796,101.878,102.6609,18684.0
2023-05-11 10:30:00,110.25,110.45,109.77,110.3,29695.0,102.7541,102.9405,102.3067,102.8007,29695.0
2023-05-11 10:40:00,110.3,110.59,110.17,110.46,15671.0,102.8007,103.071,102.6796,102.9498,15671.0
2023-05-11 10:50:00,110.4,110.49,110.18,110.33,24841.0,102.8939,102.9778,102.6889,102.8287,24841.0
2023-05-11 11:00:00,110.31,110.69,110.31,110.58,17565.0,102.81,103.1642,102.81,103.0617,17565.0
2023-05-11 11:10:00,110.6,110.8,110.53,110.61,21396.0,103.0803,103.2667,103.0151,103.0896,21396.0
2023-05-11 11:20:00,110.61,110.85,110.26,110.31,17405.0,103.0896,103.3133,102.7634,102.81,17405.0
2023-05-11 11:30:00,110.36,110.66,110.36,110.47,16919.0,102.8566,103.1362,102.8566,102.9592,16919.0
2023-05-11 11:40:00,110.5,110.76,110.41,110.44,29800.0,102.9871,103.2294,102.9032,102.9312,29800.0
2023-05-11 11:50:00,110.47,110.49,109.93,110.04,20006.0,102.9592,102.9778,102.4559,102.5584,20006.0
2023-05-11 12:00:00,110.08,110.18,109.81,110.03,19486.0,102.5957,102.6889,102.344,102.5491,19486.0
2023-05-11 12:10:00,110.01,110.02,109.44,109.64,28787.0,102.5304,102.5398,101.9992,102.1856,28787.0
2023-05-11 12:20:00,109.68,110.05,109.64,110.01,35297.0,102.2229,102.5677,102.1856,102.5304,35297.0
2023-05-11 12:30:00,109.97,110.22,109.96,110.11,14793.0,102.4931,102.7262,102.4838,102.6236,14793.0
2023-05-11 12:40:00,110.17,110.17,109.8,109.95,10381.0,102.6796,102.6796,102.3347,102.4745,10381.0
2023-05-11 12:50:00,109.93,110.11,109.81,110.1,12487.0,102.4559,102.6236,102.344,102.6143,12487.0
2023-05-11 13:00:00,110.15,110.33,110.01,110.1,27394.0,102.6609,102.8287,102.5304,102.6143,27394.0
2023-05-11 13:10:00,110.06,110.42,110.01,110.42,12265.0,102.577,102.9126,102.5304,102.9126,12265.0
2023-05-11 13:20:00,110.43,110.44,109.92,110.05,26735.0,102.9219,102.9312,102.4465,102.5677,26735.0
2023-05-11 13:30:00,110.04,110.2,109.98,110.2,14926.0,102.5584,102.7075,102.5025,102.7075,14926.0
2023-05-11 13:40:00,110.22,110.25,109.61,109.64,16452.0,102.7262,102.7541,102.1576,102.1856,16452.0
2023-05-11 13:50:00,109.64,109.83,109.58,109.79,10301.0,102.1856,102.3627,102.1297,102.3254,10301.0
2023-05-11 14:00:00,109.77,109.96,109.63,109.91,16448.0,102.3067,102.4838,102.1763,102.4372,16448.0
2023-05-11 14:10:00,109.93,110.02,109.8,109.84,16274.0,102.4559,102.5398,102.3347,102.372,16274.0
2023-05-11 14:20:00,109.83,110.09,109.65,109.91,16547.0,102.3627,102.605,102.1949,102.4372,16547.0
2023-05-11 14:30:00,109.9,110.25,109.88,110.23,14385.0,102.4279,102.7541,102.4093,102.7355,14385.0
2023-05-11 14:40:00,110.26,110.35,110.13,110.15,10624.0,102.7634,102.8473,102.6423,102.6609,10624.0
2023-05-11 14:50:00,110.13,110.2,110.09,110.11,17357.0,102.6423,102.7075,102.605,102.6236,17357.0
2023-05-11 15:00:00,110.12,110.17,109.91,110.17,17632.0,102.633,102.6796,102.4372,102.6796,17632.0
2023-05-11 15:10:00,110.16,110.16,109.87,109.96,28365.0,102.6702,102.6702,102.3999,102.4838,28365.0
2023-05-11 15:20:00,109.94,110.38,109.91,110.23,26525.0,102.4652,102.8753,102.4372,102.7355,26525.0
2023-05-11 15:30:00,110.19,110.3,110.11,110.22,32941.0,102.6982,102.8007,102.6236,102.7262,32941.0
2023-05-11 15:40:00,110.25,110.36,110.01,110.25,41634.0,102.7541,102.8566,102.5304,102.7541,41634.0
2023-05-11 15:50:00,110.29,110.61,110.2,110.53,119442.0,102.7914,103.0896,102.7075,103.0151,119442.0
2023-05-12 09:30:00,111.48,111.9,110.93,110.93,44966.0,103.9005,104.2919,103.3879,103.3879,44966.0
2023-05-12 09:40:00,110.98,111.07,110.24,110.38,31277.0,103.4345,103.5184,102.7448,102.8753,31277.0
2023-05-12 09:50:00,110.34,111.18,110.34,111.02,13889.0,102.838,103.6209,102.838,103.4718,13889.0
2023-05-12 10:00:00,110.86,111.08,110.48,110.58,32005.0,103.3226,103.5277,102.9685,103.0617,32005.0
2023-05-12 10:10:00,110.54,110.94,110.45,110.53,21364.0,103.0244,103.3972,102.9405,103.0151,21364.0
2023-05-12 10:20:00,110.61,110.81,110.45,110.49,16699.0,103.0896,103.276,102.9405,102.9778,16699.0
2023-05-12 10:30:00,110.45,110.72,110.29,110.3,46430.0,102.9405,103.1922,102.7914,102.8007,46430.0
2023-05-12 10:40:00,110.25,110.85,110.18,110.65,47712.0,102.7541,103.3133,102.6889,103.1269,47712.0
2023-05-12 10:50:00,110.61,111.19,110.37,111.12,27541.0,103.0896,103.6302,102.866,103.565,27541.0
2023-05-12 11:00:00,111.18,111.3,110.95,111.08,25526.0,103.6209,103.7327,103.4065,103.5277,25526.0
2023-05-12 11:10:00,111.07,111.11,110.79,110.9,24768.0,103.5184,103.5556,103.2574,103.3599,24768.0
2023-05-12 11:20:00,110.88,111.12,110.74,110.75,20077.0,103.3413,103.565,103.2108,103.2201,20077.0
2023-05-12 11:30:00,110.73,110.73,110.13,110.13,26111.0,103.2015,103.2015,102.6423,102.6423,26111.0
2023-05-12 11:40:00,110.08,110.47,110.07,110.18,15110.0,102.5957,102.9592,102.5864,102.6889,15110.0
2023-05-12 11:50:00,110.19,110.2,109.87,110.0,14428.0,102.6982,102.7075,102.3999,102.5211,14428.0
2023-05-12 12:00:00,110.02,110.11,109.64,109.9,13481.0,102.5398,102.6236,102.1856,102.4279,13481.0
2023-05-12 12:10:00,109.88,109.92,109.63,109.77,15276.0,102.4093,102.4465,102.1763,102.3067,15276.0
2023-05-12 12:20:00,109.8,109.8,109.43,109.52,14137.0,102.3347,102.3347,101.9899,102.0737,14137.0
2023-05-12 12:30:00,109.54,109.92,109.47,109.92,11934.0,102.0924,102.4465,102.0271,102.4465,11934.0
2023-05-12 12:40:00,109.94,109.95,109.64,109.75,28022.0,102.4652,102.4745,102.1856,102.2881,28022.0
2023-05-12 12:50:00,109.75,109.84,109.62,109.64,24842.0,102.2881,102.372,102.1669,102.1856,24842.0
2023-05-12 13:00:00,109.62,109.75,109.45,109.74,15722.0,102.1669,102.2881,102.0085,102.2788,15722.0
2023-05-12 13:10:00,109.73,109.78,109.49,109.7,23336.0,102.2695,102.3161,102.0458,102.2415,23336.0
2023-05-12 13:20:00,109.7,110.03,109.7,109.9,31725.0,102.2415,102.5491,102.2415,102.4279,31725.0
2023-05-12 13:30:00,109.84,110.15,109.72,110.01,82940.0,102.372,102.6609,102.2601,102.5304,82940.0
2023-05-12 13:40:00,110.0,110.16,109.92,110.15,49422.0,102.5211,102.6702,102.4465,102.6609,49422.0
2023-05-12 13:50:00,110.15,110.15,109.82,109.85,14569.0,102.6609,102.6609,102.3533,102.3813,14569.0
2023-05-12 14:00:00,109.84,109.84,109.54,109.57,11147.0,102.372,102.372,102.0924,102.1203,11147.0
2023-05-12 14:10:00,109.57,109.81,109.41,109.43,11523.0,102.1203,102.344,101.9712,101.9899,11523.0
2023-05-12 14:20:00,109.4,109.95,109.37,109.84,12914.0,101.9619,102.4745,101.9339,102.372,12914.0
2023-05-12 14:30:00,109.84,109.94,109.77,109.8,14379.0,102.372,102.4652,102.3067,102.3347,14379.0
2023-05-12 14:40:00,109.8,110.03,109.73,109.97,13278.0,102.3347,102.5491,102.2695,102.4931,13278.0
2023-05-12 14:50:00,109.95,110.03,109.82,110.01,25005.0,102.4745,102.5491,102.3533,102.5304,25005.0
2023-05-12 15:00:00,110.02,110.11,109.87,110.11,22933.0,102.5398,102.6236,102.3999,102.6236,22933.0
2023-05-12 15:10:00,110.12,110.24,109.91,110.24,20099.0,102.633,102.7448,102.4372,102.7448,20099.0
2023-05-12 15:20:00,110.24,110.29,110.1,110.11,16626.0,102.7448,102.7914,102.6143,102.6236,16626.0
2023-05-12 15:30:00,110.12,110.23,109.99,110.09,24452.0,102.633,102.7355,102.5118,102.605,24452.0
2023-05-12 15:40:00,110.1,110.12,109.87,110.0,38724.0,102.6143,102.633,102.3999,102.5211,38724.0
2023-05-12 15:50:00,109.99,110.48,109.98,110.43,141229.0,102.5118,102.9685,102.5025,102.9219,141229.0
2023-05-15 09:30:00,111.25,111.35,110.38,110.74,43250.0,103.6861,103.7793,102.8753,103.2108,43250.0
2023-05-15 09:40:00,110.66,110.7,110.0,110.0,16226.0,103.1362,103.1735,102.5211,102.5211,16226.0
2023-05-15 09:50:00,110.02,110.88,110.01,110.65,18410.0,102.5398,103.3413,102.5304,103.1269,18410.0
2023-05-15 10:00:00,110.68,110.92,110.4,110.41,28011.0,103.1549,103.3786,102.8939,102.9032,28011.0
2023-05-15 10:10:00,110.45,110.57,110.32,110.35,28416.0,102.9405,103.0524,102.8194,102.8473,28416.0
2023-05-15 10:20:00,110.49,111.43,110.39,111.43,44827.0,102.9778,103.8539,102.8846,103.8539,44827.0
2023-05-15 10:30:00,111.44,111.64,111.23,111.37,26234.0,103.8632,104.0496,103.6675,103.798,26234.0
2023-05-15 10:40:00,111.38,111.61,111.37,111.43,14970.0,103.8073,104.0216,103.798,103.8539,14970.0
2023-05-15 10:50:00,111.46,111.63,111.28,111.44,22046.0,103.8818,104.0403,103.7141,103.8632,22046.0
2023-05-15 11:00:00,111.46,111.61,111.35,111.56,21192.0,103.8818,104.0216,103.7793,103.975,21192.0
2023-05-15 11:10:00,111.63,111.66,111.35,111.41,12621.0,104.0403,104.0682,103.7793,103.8352,12621.0
2023-05-15 11:20:00,111.41,111.58,111.25,111.43,12805.0,103.8352,103.9937,103.6861,103.8539,12805.0
2023-05-15 11:30:00,111.39,111.51,111.29,111.38,15211.0,103.8166,103.9284,103.7234,103.8073,15211.0
2023-05-15 11:40:00,111.38,111.41,111.08,111.28,13457.0,103.8073,103.8352,103.5277,103.7141,13457.0
2023-05-15 11:50:00,111.36,111.45,111.11,111.26,26413.0,103.7886,103.8725,103.5556,103.6954,26413.0
2023-05-15 12:00:00,111.19,111.19,110.94,110.98,9882.0,103.6302,103.6302,103.3972,103.4345,9882.0
2023-05-15 12:10:00,110.99,111.15,110.95,111.11,8299.0,103.4438,103.5929,103.4065,103.5556,8299.0
2023-05-15 12:20:00,111.16,111.41,111.16,111.41,15137.0,103.6022,103.8352,103.6022,103.8352,15137.0
2023-05-15 12:30:00,111.48,111.79,111.46,111.78,10598.0,103.9005,104.1894,103.8818,104.1801,10598.0
2023-05-15 12:40:00,111.81,111.86,111.67,111.76,7941.0,104.208,104.2546,104.0776,104.1614,7941.0
2023-05-15 12:50:00,111.79,112.04,111.79,111.93,8513.0,104.1894,104.4224,104.1894,104.3199,8513.0
2023-05-15 13:00:00,111.92,111.97,111.73,111.73,11683.0,104.3106,104.3572,104.1335,104.1335,11683.0
2023-05-15 13:10:00,111.76,111.92,111.64,111.84,7270.0,104.1614,104.3106,104.0496,104.236,7270.0
2023-05-15 13:20:00,111.73,111.76,111.25,111.34,16243.0,104.1335,104.1614,103.6861,103.77,16243.0
2023-05-15 13:30:00,111.36,111.39,111.14,111.2,13169.0,103.7886,103.8166,103.5836,103.6395,13169.0
2023-05-15 13:40:00,111.17,111.18,110.95,111.13,17324.0,103.6116,103.6209,103.4065,103.5743,17324.0
2023-05-15 13:50:00,111.18,111.22,111.05,111.18,14047.0,103.6209,103.6582,103.4997,103.6209,14047.0
2023-05-15 14:00:00,111.2,111.23,111.05,111.23,16173.0,103.6395,103.6675,103.4997,103.6675,16173.0
2023-05-15 14:10:00,111.26,111.31,111.06,111.06,23111.0,103.6954,103.742,103.509,103.509,23111.0
2023-05-15 14:20:00,111.08,111.16,110.9,111.06,25597.0,103.5277,103.6022,103.3599,103.509,25597.0
2023-05-15 14:30:00,111.06,111.12,110.95,111.01,29124.0,103.509,103.565,103.4065,103.4624,29124.0
2023-05-15 14:40:00,111.02,111.13,110.94,110.98,27583.0,103.4718,103.5743,103.3972,103.4345,27583.0
2023-05-15 14:50:00,110.99,111.07,110.94,111.04,18892.0,103.4438,103.5184,103.3972,103.4904,18892.0
2023-05-15 15:00:00,111.09,111.15,110.99,111.0,12780.0,103.537,103.5929,103.4438,103.4531,12780.0
2023-05-15 15:10:00,111.01,111.16,110.97,111.1,17522.0,103.4624,103.6022,103.4252,103.5463,17522.0
2023-05-15 15:20:00,111.08,111.17,110.99,111.07,14829.0,103.5277,103.6116,103.4438,103.5184,14829.0
2023-05-15 15:30:00,111.02,111.23,111.01,111.07,22374.0,103.4718,103.6675,103.4624,103.5184,22374.0
2023-05-15 15:40:00,111.06,111.1,110.85,110.88,46693.0,103.509,103.5463,103.3133,103.3413,46693.0
2023-05-15 15:50:00,110.87,111.35,110.86,111.35,140864.0,103.332,103.7793,103.3226,103.7793,140864.0
2023-05-16 09:30:00,110.63,111.42,110.49,110.81,54914.0,103.1083,103.8446,102.9778,103.276,54914.0
2023-05-16 09:40:00,110.8,110.89,110.03,110.18,39694.0,103.2667,103.3506,102.5491,102.6889,39694.0
2023-05-16 09:50:00,110.09,110.13,109.26,109.34,49688.0,102.605,102.6423,101.8314,101.906,49688.0
2023-05-16 10:00:00,109.36,109.65,109.16,109.16,38069.0,101.9246,102.1949,101.7382,101.7382,38069.0
2023-05-16 10:10:00,109.22,109.23,108.88,109.05,26774.0,101.7941,101.8035,101.4773,101.6357,26774.0
2023-05-16 10:20:00,109.09,109.15,108.73,109.1,17893.0,101.673,101.7289,101.3375,101.6823,17893.0
2023-05-16 10:30:00,109.1,109.12,108.52,108.77,52061.0,101.6823,101.7009,101.1417,101.3747,52061.0
2023-05-16 10:40:00,108.71,108.88,108.64,108.79,57536.0,101.3188,101.4773,101.2536,101.3934,57536.0
2023-05-16 10:50:00,108.76,108.87,108.2,108.33,23981.0,101.3654,101.4679,100.8435,100.9647,23981.0
2023-05-16 11:00:00,108.32,108.71,108.31,108.46,10050.0,100.9553,101.3188,100.946,101.0858,10050.0
2023-05-16 11:10:00,108.49,108.54,108.22,108.27,15429.0,101.1138,101.1604,100.8621,100.9087,15429.0
2023-05-16 11:20:00,108.31,108.47,108.08,108.47,11549.0,100.946,101.0951,100.7317,101.0951,11549.0
2023-05-16 11:30:00,108.57,108.76,108.08,108.16,13279.0,101.1883,101.3654,100.7317,100.8062,13279.0
2023-05-16 11:40:00,108.13,108.6,108.1,108.58,16529.0,100.7783,101.2163,100.7503,101.1977,16529.0
2023-05-16 11:50:00,108.58,108.67,108.42,108.57,10669.0,101.1977,101.2815,101.0485,101.1883,10669.0
2023-05-16 12:00:00,108.64,108.76,108.58,108.76,9962.0,101.2536,101.3654,101.1977,101.3654,9962.0
2023-05-16 12:10:00,108.72,108.85,108.52,108.63,21683.0,101.3281,101.4493,101.1417,101.2443,21683.0
2023-05-16 12:20:00,108.59,108.59,108.21,108.35,13691.0,101.207,101.207,100.8528,100.9833,13691.0
2023-05-16 12:30:00,108.4,108.57,108.25,108.57,15320.0,101.0299,101.1883,100.8901,101.1883,15320.0
2023-05-16 12:40:00,108.61,108.62,108.34,108.45,16943.0,101.2256,101.2349,100.974,101.0765,16943.0
2023-05-16 12:50:00,108.61,108.88,108.56,108.69,19399.0,101.2256,101.4773,101.179,101.3002,19399.0
2023-05-16 13:00:00,108.73,108.74,108.49,108.57,8840.0,101.3375,101.3468,101.1138,101.1883,8840.0
2023-05-16 13:10:00,108.6,108.7,108.49,108.59,13602.0,101.2163,101.3095,101.1138,101.207,13602.0
2023-05-16 13:20:00,108.63,108.71,108.55,108.66,6551.0,101.2443,101.3188,101.1697,101.2722,6551.0
2023-05-16 13:30:00,108.68,108.68,108.45,108.53,9230.0,101.2909,101.2909,101.0765,101.1511,9230.0
2023-05-16 13:40:00,108.52,108.54,108.31,108.5,11697.0,101.1417,101.1604,100.946,101.1231,11697.0
2023-05-16 13:50:00,108.53,108.59,108.36,108.41,17454.0,101.1511,101.207,100.9926,101.0392,17454.0
2023-05-16 14:00:00,108.4,108.57,108.39,108.52,13146.0,101.0299,101.1883,101.0206,101.1417,13146.0
2023-05-16 14:10:00,108.48,108.52,108.2,108.32,12078.0,101.1045,101.1417,100.8435,100.9553,12078.0
2023-05-16 14:20:00,108.31,108.35,108.12,108.31,24170.0,100.946,100.9833,100.7689,100.946,24170.0
2023-05-16 14:30:00,108.31,108.34,108.11,108.23,19056.0,100.946,100.974,100.7596,100.8715,19056.0
2023-05-16 14:40:00,108.22,108.33,108.16,108.16,13315.0,100.8621,100.9647,100.8062,100.8062,13315.0
2023-05-16 14:50:00,108.19,108.39,108.17,108.25,16765.0,100.8342,101.0206,100.8155,100.8901,16765.0
2023-05-16 15:00:00,108.25,108.27,108.13,108.14,13510.0,100.8901,100.9087,100.7783,100.7876,13510.0
2023-05-16 15:10:00,108.12,108.17,107.93,108.1,43459.0,100.7689,100.8155,100.5918,100.7503,43459.0
2023-05-16 15:20:00,108.08,108.11,107.96,108.02,38552.0,100.7317,100.7596,100.6198,100.6757,38552.0
2023-05-16 15:30:00,108.0,108.12,107.86,107.91,55502.0,100.6571,100.7689,100.5266,100.5732,55502.0
2023-05-16 15:40:00,107.9,107.99,107.69,107.78,195478.0,100.5639,100.6478,100.3682,100.452,195478.0
2023-05-16 15:50:00,107.8,107.82,107.47,107.64,279761.0,100.4707,100.4893,100.1631,100.3216,279761.0
2023-05-17 09:30:00,109.16,109.62,108.89,109.18,113354.0,101.7382,102.1669,101.4866,101.7569,113354.0
2023-05-17 09:40:00,109.18,109.65,108.82,109.47,49858.0,101.7569,102.1949,101.4213,102.0271,49858.0
2023-05-17 09:50:00,109.51,109.7,109.24,109.52,42647.0,102.0644,102.2415,101.8128,102.0737,42647.0
2023-05-17 10:00:00,109.52,110.06,109.34,109.87,61262.0,102.0737,102.577,101.906,102.3999,61262.0
2023-05-17 10:10:00,109.89,109.89,109.4,109.45,48758.0,102.4186,102.4186,101.9619,102.0085,48758.0
2023-05-17 10:20:00,109.45,110.07,109.4,109.99,42490.0,102.0085,102.5864,101.9619,102.5118,42490.0
2023-05-17 10:30:00,109.99,110.01,109.25,109.25,66092.0,102.5118,102.5304,101.8221,101.8221,66092.0
2023-05-17 10:40:00,109.25,109.43,108.94,109.07,43691.0,101.8221,101.9899,101.5332,101.6543,43691.0
2023-05-17 10:50:00,109.14,109.4,109.13,109.4,44958.0,101.7196,101.9619,101.7103,101.9619,44958.0
2023-05-17 11:00:00,109.42,109.54,109.17,109.35,53288.0,101.9805,102.0924,101.7475,101.9153,53288.0
2023-05-17 11:10:00,109.39,110.09,109.34,109.9,41188.0,101.9526,102.605,101.906,102.4279,41188.0
2023-05-17 11:20:00,109.9,110.17,109.67,110.16,33620.0,102.4279,102.6796,102.2135,102.6702,33620.0
2023-05-17 11:30:00,110.19,110.23,109.95,110.18,29532.0,102.6982,102.7355,102.4745,102.6889,29532.0
2023-05-17 11:40:00,110.23,110.27,109.99,110.13,25038.0,102.7355,102.7728,102.5118,102.6423,25038.0
2023-05-17 11:50:00,110.14,110.28,109.9,109.95,15874.0,102.6516,102.7821,102.4279,102.4745,15874.0
2023-05-17 12:00:00,110.03,110.4,109.95,110.24,13042.0,102.5491,102.8939,102.4745,102.7448,13042.0
2023-05-17 12:10:00,110.25,110.25,110.02,110.15,11881.0,102.7541,102.7541,102.5398,102.6609,11881.0
2023-05-17 12:20:00,110.17,110.44,110.06,110.38,30141.0,102.6796,102.9312,102.577,102.8753,30141.0
2023-05-17 12:30:00,110.39,110.48,110.18,110.45,32073.0,102.8846,102.9685,102.6889,102.9405,32073.0
2023-05-17 12:40:00,110.47,110.79,110.38,110.72,11484.0,102.9592,103.2574,102.8753,103.1922,11484.0
2023-05-17 12:50:00,110.74,110.83,110.55,110.65,9688.0,103.2108,103.2947,103.0337,103.1269,9688.0
2023-05-17 13:00:00,110.66,110.84,110.64,110.78,15074.0,103.1362,103.304,103.1176,103.2481,15074.0
2023-05-17 13:10:00,110.74,110.75,110.58,110.65,12934.0,103.2108,103.2201,103.0617,103.1269,12934.0
2023-05-17 13:20:00,110.72,111.03,110.67,111.03,10662.0,103.1922,103.4811,103.1456,103.4811,10662.0
2023-05-17 13:30:00,111.02,111.27,110.97,111.14,18032.0,103.4718,103.7048,103.4252,103.5836,18032.0
2023-05-17 13:40:00,111.19,111.27,111.1,111.25,8014.0,103.6302,103.7048,103.5463,103.6861,8014.0
2023-05-17 13:50:00,111.29,111.32,111.0,111.21,29182.0,103.7234,103.7514,103.4531,103.6488,29182.0
2023-05-17 14:00:00,111.24,111.24,110.71,110.8,32968.0,103.6768,103.6768,103.1828,103.2667,32968.0
2023-05-17 14:10:00,110.84,111.01,110.65,111.01,13319.0,103.304,103.4624,103.1269,103.4624,13319.0
2023-05-17 14:20:00,111.01,111.11,110.78,110.83,12290.0,103.4624,103.5556,103.2481,103.2947,12290.0
2023-05-17 14:30:00,110.8,110.85,110.63,110.76,15633.0,103.2667,103.3133,103.1083,103.2294,15633.0
2023-05-17 14:40:00,110.8,110.86,110.69,110.82,19045.0,103.2667,103.3226,103.1642,103.2854,19045.0
2023-05-17 14:50:00,110.85,110.88,110.65,110.68,13893.0,103.3133,103.3413,103.1269,103.1549,13893.0
2023-05-17 15:00:00,110.7,110.9,110.66,110.9,13410.0,103.1735,103.3599,103.1362,103.3599,13410.0
2023-05-17 15:10:00,110.92,110.92,110.72,110.75,21239.0,103.3786,103.3786,103.1922,103.2201,21239.0
2023-05-17 15:20:00,110.74,110.75,110.57,110.72,27335.0,103.2108,103.2201,103.0524,103.1922,27335.0
2023-05-17 15:30:00,110.71,110.71,110.38,110.5,33206.0,103.1828,103.1828,102.8753,102.9871,33206.0
2023-05-17 15:40:00,110.52,110.66,110.46,110.59,37088.0,103.0058,103.1362,102.9498,103.071,37088.0
2023-05-17 15:50:00,110.59,110.81,110.56,110.8,149116.0,103.071,103.276,103.043,103.2667,149116.0
2023-05-18 09:30:00,110.0,110.21,109.56,109.89,41627.0,102.5211,102.7168,102.111,102.4186,41627.0
2023-05-18 09:40:00,109.83,110.2,109.53,109.64,80363.0,102.3627,102.7075,102.0831,102.1856,80363.0
2023-05-18 09:50:00,109.58,109.66,108.76,109.32,18902.0,102.1297,102.2042,101.3654,101.8873,18902.0
2023-05-18 10:00:00,109.32,109.61,109.1,109.55,60064.0,101.8873,102.1576,101.6823,102.1017,60064.0
2023-05-18 10:10:00,109.54,110.01,109.48,109.94,30773.0,102.0924,102.5304,102.0365,102.4652,30773.0
2023-05-18 10:20:00,109.98,110.17,109.8,110.04,42025.0,102.5025,102.6796,102.3347,102.5584,42025.0
2023-05-18 10:30:00,110.08,110.63,110.04,110.62,15964.0,102.5957,103.1083,102.5584,103.099,15964.0
2023-05-18 10:40:00,110.58,110.58,110.17,110.33,11218.0,103.0617,103.0617,102.6796,102.8287,11218.0
2023-05-18 10:50:00,110.35,110.48,110.21,110.43,14653.0,102.8473,102.9685,102.7168,102.9219,14653.0
2023-05-18 11:00:00,110.51,110.92,110.5,110.75,42723.0,102.9964,103.3786,102.9871,103.2201,42723.0
2023-05-18 11:10:00,110.76,110.79,110.21,110.27,82692.0,103.2294,103.2574,102.7168,102.7728,82692.0
2023-05-18 11:20:00,110.34,110.43,110.12,110.29,14496.0,102.838,102.9219,102.633,102.7914,14496.0
2023-05-18 11:30:00,110.3,110.36,110.04,110.15,23697.0,102.8007,102.8566,102.5584,102.6609,23697.0
2023-05-18 11:40:00,110.13,110.38,110.04,110.26,15673.0,102.6423,102.8753,102.5584,102.7634,15673.0
2023-05-18 11:50:00,110.29,110.5,110.15,110.2,56510.0,102.7914,102.9871,102.6609,102.7075,56510.0
2023-05-18 12:00:00,110.17,110.23,109.89,109.92,10932.0,102.6796,102.7355,102.4186,102.4465,10932.0
2023-05-18 12:10:00,109.91,109.95,109.39,109.72,20295.0,102.4372,102.4745,101.9526,102.2601,20295.0
2023-05-18 12:20:00,109.77,110.11,109.75,110.08,18885.0,102.3067,102.6236,102.2881,102.5957,18885.0
2023-05-18 12:30:00,110.08,110.18,109.76,110.16,39221.0,102.5957,102.6889,102.2974,102.6702,39221.0
2023-05-18 12:40:00,110.16,110.56,110.04,110.46,40139.0,102.6702,103.043,102.5584,102.9498,40139.0
2023-05-18 12:50:00,110.45,110.86,110.38,110.83,42448.0,102.9405,103.3226,102.8753,103.2947,42448.0
2023-05-18 13:00:00,110.84,111.02,110.73,110.97,69992.0,103.304,103.4718,103.2015,103.4252,69992.0
2023-05-18 13:10:00,110.93,110.93,110.54,110.59,12985.0,103.3879,103.3879,103.0244,103.071,12985.0
2023-05-18 13:20:00,110.54,110.7,109.97,110.0,23229.0,103.0244,103.1735,102.4931,102.5211,23229.0
2023-05-18 13:30:00,109.98,110.35,109.96,110.16,13714.0,102.5025,102.8473,102.4838,102.6702,13714.0
2023-05-18 13:40:00,110.13,110.16,109.93,110.1,13123.0,102.6423,102.6702,102.4559,102.6143,13123.0
2023-05-18 13:50:00,110.1,110.2,109.94,110.04,17587.0,102.6143,102.7075,102.4652,102.5584,17587.0
2023-05-18 14:00:00,110.01,110.31,110.0,110.24,16569.0,102.5304,102.81,102.5211,102.7448,16569.0
2023-05-18 14:10:00,110.25,110.43,110.17,110.42,14325.0,102.7541,102.9219,102.6796,102.9126,14325.0
2023-05-18 14:20:00,110.45,110.78,110.42,110.66,34943.0,102.9405,103.2481,102.9126,103.1362,34943.0
2023-05-18 14:30:00,110.6,110.79,110.6,110.68,12720.0,103.0803,103.2574,103.0803,103.1549,12720.0
2023-05-18 14:40:00,110.65,110.95,110.65,110.95,8291.0,103.1269,103.4065,103.1269,103.4065,8291.0
2023-05-18 14:50:00,110.95,111.08,110.88,111.05,11238.0,103.4065,103.5277,103.3413,103.4997,11238.0
2023-05-18 15:00:00,111.05,111.13,110.87,110.97,16807.0,103.4997,103.5743,103.332,103.4252,16807.0
2023-05-18 15:10:00,110.99,111.18,110.99,111.15,30961.0,103.4438,103.6209,103.4438,103.5929,30961.0
2023-05-18 15:20:00,111.17,111.31,111.12,111.24,22659.0,103.6116,103.742,103.565,103.6768,22659.0
2023-05-18 15:30:00,111.25,111.54,111.24,111.51,30151.0,103.6861,103.9564,103.6768,103.9284,30151.0
2023-05-18 15:40:00,111.48,111.84,111.45,111.71,34835.0,103.9005,104.236,103.8725,104.1148,34835.0
2023-05-18 15:50:00,111.74,112.1,111.69,112.02,219954.0,104.1428,104.4783,104.0962,104.4038,219954.0
2023-05-19 09:30:00,114.78,114.88,114.11,114.71,191096.0,106.9761,107.0693,106.3517,106.9109,191096.0
2023-05-19 09:40:00,114.7,115.33,114.25,115.33,111333.0,106.9016,107.4887,106.4822,107.4887,111333.0
2023-05-19 09:50:00,115.35,115.68,115.25,115.65,94703.0,107.5074,107.8149,107.4142,107.787,94703.0
2023-05-19 10:00:00,115.65,115.92,115.12,115.85,157609.0,107.787,108.0386,107.293,107.9734,157609.0
2023-05-19 10:10:00,115.81,115.85,115.24,115.75,91502.0,107.9361,107.9734,107.4048,107.8802,91502.0
2023-05-19 10:20:00,115.78,115.85,115.35,115.66,66517.0,107.9081,107.9734,107.5074,107.7963,66517.0
2023-05-19 10:30:00,115.68,115.89,115.19,115.39,60034.0,107.8149,108.0106,107.3582,107.5446,60034.0
2023-05-19 10:40:00,115.41,115.44,115.03,115.13,95850.0,107.5633,107.5912,107.2091,107.3023,95850.0
2023-05-19 10:50:00,115.14,115.55,115.14,115.51,57362.0,107.3116,107.6938,107.3116,107.6565,57362.0
2023-05-19 11:00:00,115.49,115.66,115.12,115.17,56317.0,107.6378,107.7963,107.293,107.3396,56317.0
2023-05-19 11:10:00,115.15,115.37,114.59,114.73,85641.0,107.321,107.526,106.799,106.9295,85641.0
2023-05-19 11:20:00,114.69,115.09,114.55,114.78,132814.0,106.8922,107.265,106.7618,106.9761,132814.0
2023-05-19 11:30:00,114.73,114.76,113.88,114.09,116556.0,106.9295,106.9575,106.1373,106.333,116556.0
2023-05-19 11:40:00,114.12,114.62,114.08,114.61,99554.0,106.361,106.827,106.3237,106.8177,99554.0
2023-05-19 11:50:00,114.57,114.72,114.4,114.43,63395.0,106.7804,106.9202,106.622,106.6499,63395.0
2023-05-19 12:00:00,114.39,114.61,114.28,114.4,92090.0,106.6126,106.8177,106.5101,106.622,92090.0
2023-05-19 12:10:00,114.37,114.57,114.24,114.28,42602.0,106.594,106.7804,106.4728,106.5101,42602.0
2023-05-19 12:20:00,114.29,114.44,114.1,114.4,34658.0,106.5194,106.6592,106.3424,106.622,34658.0
2023-05-19 12:30:00,114.4,114.49,114.12,114.48,42551.0,106.622,106.7058,106.361,106.6965,42551.0
2023-05-19 12:40:00,114.49,114.63,114.46,114.59,29526.0,106.7058,106.8363,106.6779,106.799,29526.0
2023-05-19 12:50:00,114.59,114.88,114.59,114.83,56637.0,106.799,107.0693,106.799,107.0227,56637.0
2023-05-19 13:00:00,114.85,115.08,114.78,114.88,70350.0,107.0414,107.2557,106.9761,107.0693,70350.0
2023-05-19 13:10:00,114.88,114.9,114.4,114.43,105280.0,107.0693,107.088,106.622,106.6499,105280.0
2023-05-19 13:20:00,114.44,114.49,114.23,114.39,53516.0,106.6592,106.7058,106.4635,106.6126,53516.0
2023-05-19 13:30:00,114.38,114.45,114.16,114.24,61146.0,106.6033,106.6686,106.3983,106.4728,61146.0
2023-05-19 13:40:00,114.22,114.37,114.15,114.15,21149.0,106.4542,106.594,106.389,106.389,21149.0
2023-05-19 13:50:00,114.09,114.29,114.06,114.09,62106.0,106.333,106.5194,106.3051,106.333,62106.0
2023-05-19 14:00:00,114.1,114.21,114.07,114.16,49342.0,106.3424,106.4449,106.3144,106.3983,49342.0
2023-05-19 14:10:00,114.15,114.45,114.11,114.45,65745.0,106.389,106.6686,106.3517,106.6686,65745.0
2023-05-19 14:20:00,114.45,114.71,114.42,114.46,31829.0,106.6686,106.9109,106.6406,106.6779,31829.0
2023-05-19 14:30:00,114.44,114.45,114.17,114.29,29222.0,106.6592,106.6686,106.4076,106.5194,29222.0
2023-05-19 14:40:00,114.31,114.38,114.03,114.12,29076.0,106.5381,106.6033,106.2771,106.361,29076.0
2023-05-19 14:50:00,114.16,114.56,114.16,114.51,40904.0,106.3983,106.7711,106.3983,106.7245,40904.0
2023-05-19 15:00:00,114.52,114.53,114.24,114.36,63227.0,106.7338,106.7431,106.4728,106.5847,63227.0
2023-05-19 15:10:00,114.38,114.52,114.34,114.5,60896.0,106.6033,106.7338,106.566,106.7152,60896.0
2023-05-19 15:20:00,114.5,114.55,114.35,114.51,51657.0,106.7152,106.7618,106.5754,106.7245,51657.0
2023-05-19 15:30:00,114.52,114.71,114.42,114.62,78321.0,106.7338,106.9109,106.6406,106.827,78321.0
2023-05-19 15:40:00,114.62,114.68,114.53,114.63,120070.0,106.827,106.8829,106.7431,106.8363,120070.0
2023-05-19 15:50:00,114.63,114.84,114.53,114.62,199364.0,106.8363,107.032,106.7431,106.827,199364.0
2023-05-22 09:30:00,114.27,114.58,113.88,114.38,66196.0,106.5008,106.7897,106.1373,106.6033,66196.0
2023-05-22 09:40:00,114.38,114.54,113.61,113.79,68961.0,106.6033,106.7524,105.8857,106.0534,68961.0
2023-05-22 09:50:00,113.84,114.21,113.59,113.78,32662.0,106.1,106.4449,105.867,106.0441,32662.0
2023-05-22 10:00:00,113.81,113.99,113.14,113.2,62663.0,106.0721,106.2398,105.4476,105.5035,62663.0
2023-05-22 10:10:00,113.17,113.95,113.14,113.9,65374.0,105.4756,106.2025,105.4476,106.1559,65374.0
2023-05-22 10:20:00,113.9,113.95,113.65,113.88,56314.0,106.1559,106.2025,105.9229,106.1373,56314.0
2023-05-22 10:30:00,113.9,114.35,113.9,114.07,171586.0,106.1559,106.5754,106.1559,106.3144,171586.0
2023-05-22 10:40:00,114.03,114.03,113.39,113.45,34005.0,106.2771,106.2771,105.6806,105.7365,34005.0
2023-05-22 10:50:00,113.45,113.66,113.23,113.38,46386.0,105.7365,105.9323,105.5315,105.6713,46386.0
2023-05-22 11:00:00,113.38,113.58,113.22,113.44,109584.0,105.6713,105.8577,105.5222,105.7272,109584.0
2023-05-22 11:10:00,113.37,113.37,112.96,113.01,74708.0,105.662,105.662,105.2799,105.3265,74708.0
2023-05-22 11:20:00,112.98,113.6,112.86,113.54,129650.0,105.2985,105.8763,105.1867,105.8204,129650.0
2023-05-22 11:30:00,113.5,113.91,113.5,113.56,23396.0,105.7831,106.1653,105.7831,105.8391,23396.0
2023-05-22 11:40:00,113.55,113.72,113.38,113.69,17283.0,105.8297,105.9882,105.6713,105.9602,17283.0
2023-05-22 11:50:00,113.74,113.9,113.74,113.78,12482.0,106.0068,106.1559,106.0068,106.0441,12482.0
2023-05-22 12:00:00,113.79,114.13,113.77,113.87,13410.0,106.0534,106.3703,106.0348,106.128,13410.0
2023-05-22 12:10:00,113.86,114.05,113.79,114.0,18198.0,106.1187,106.2958,106.0534,106.2492,18198.0
2023-05-22 12:20:00,114.02,114.17,113.84,114.14,16940.0,106.2678,106.4076,106.1,106.3796,16940.0
2023-05-22 12:30:00,114.13,114.29,114.03,114.04,10245.0,106.3703,106.5194,106.2771,106.2864,10245.0
2023-05-22 12:40:00,114.02,114.2,114.02,114.04,9713.0,106.2678,106.4356,106.2678,106.2864,9713.0
2023-05-22 12:50:00,114.06,114.12,114.0,114.05,13939.0,106.3051,106.361,106.2492,106.2958,13939.0
2023-05-22 13:00:00,114.05,114.35,114.05,114.32,9951.0,106.2958,106.5754,106.2958,106.5474,9951.0
2023-05-22 13:10:00,114.33,114.49,114.1,114.26,27531.0,106.5567,106.7058,106.3424,106.4915,27531.0
2023-05-22 13:20:00,114.25,114.48,114.24,114.43,18391.0,106.4822,106.6965,106.4728,106.6499,18391.0
2023-05-22 13:30:00,114.43,114.65,114.42,114.65,55555.0,106.6499,106.855,106.6406,106.855,55555.0
2023-05-22 13:40:00,114.65,114.66,114.4,114.53,48056.0,106.855,106.8643,106.622,106.7431,48056.0
2023-05-22 13:50:00,114.52,114.75,114.47,114.68,36515.0,106.7338,106.9482,106.6872,106.8829,36515.0
2023-05-22 14:00:00,114.68,114.78,114.55,114.75,39129.0,106.8829,106.9761,106.7618,106.9482,39129.0
2023-05-22 14:10:00,114.74,114.75,114.54,114.74,32992.0,106.9388,106.9482,106.7524,106.9388,32992.0
2023-05-22 14:20:00,114.73,114.77,114.62,114.67,29652.0,106.9295,106.9668,106.827,106.8736,29652.0
2023-05-22 14:30:00,114.67,114.68,114.57,114.61,14732.0,106.8736,106.8829,106.7804,106.8177,14732.0
2023-05-22 14:40:00,114.6,114.78,114.6,114.71,23474.0,106.8084,106.9761,106.8084,106.9109,23474.0
2023-05-22 14:50:00,114.71,114.75,114.48,114.58,33735.0,106.9109,106.9482,106.6965,106.7897,33735.0
2023-05-22 15:00:00,114.58,114.6,114.15,114.18,80248.0,106.7897,106.8084,106.389,106.4169,80248.0
2023-05-22 15:10:00,114.18,114.2,113.67,113.84,134959.0,106.4169,106.4356,105.9416,106.1,134959.0
2023-05-22 15:20:00,113.83,113.91,113.35,113.42,70353.0,106.0907,106.1653,105.6433,105.7086,70353.0
2023-05-22 15:30:00,113.42,113.5,113.16,113.25,77682.0,105.7086,105.7831,105.4663,105.5501,77682.0
2023-05-22 15:40:00,113.26,113.36,113.03,113.36,95528.0,105.5595,105.6527,105.3451,105.6527,95528.0
2023-05-22 15:50:00,113.36,113.57,113.21,113.56,227237.0,105.6527,105.8484,105.5129,105.8391,227237.0
2023-05-23 09:30:00,114.27,114.6,113.96,114.0,54794.0,106.5008,106.8084,106.2119,106.2492,54794.0
2023-05-23 09:40:00,113.98,114.21,113.81,114.15,32078.0,106.2305,106.4449,106.0721,106.389,32078.0
2023-05-23 09:50:00,114.24,115.13,114.21,115.09,76601.0,106.4728,107.3023,106.4449,107.265,76601.0
2023-05-23 10:00:00,115.15,115.54,114.98,115.23,41874.0,107.321,107.6844,107.1625,107.3955,41874.0
2023-05-23 10:10:00,115.22,115.37,114.67,115.03,42483.0,107.3862,107.526,106.8736,107.2091,42483.0
2023-05-23 10:20:00,115.05,115.22,114.74,115.06,32754.0,107.2278,107.3862,106.9388,107.2371,32754.0
2023-05-23 10:30:00,115.06,115.2,114.86,114.97,112569.0,107.2371,107.3676,107.0507,107.1532,112569.0
2023-05-23 10:40:00,114.95,115.02,114.57,114.91,40491.0,107.1346,107.1998,106.7804,107.0973,40491.0
2023-05-23 10:50:00,114.91,115.0,114.74,114.82,24983.0,107.0973,107.1812,106.9388,107.0134,24983.0
2023-05-23 11:00:00,114.8,114.9,114.66,114.81,23794.0,106.9948,107.088,106.8643,107.0041,23794.0
2023-05-23 11:10:00,114.82,115.05,114.76,114.93,25546.0,107.0134,107.2278,106.9575,107.1159,25546.0
2023-05-23 11:20:00,114.92,115.14,114.86,114.97,41951.0,107.1066,107.3116,107.0507,107.1532,41951.0
2023-05-23 11:30:00,114.94,114.99,114.71,114.87,25249.0,107.1252,107.1718,106.9109,107.06,25249.0
2023-05-23 11:40:00,114.9,115.11,114.9,115.06,28899.0,107.088,107.2837,107.088,107.2371,28899.0
2023-05-23 11:50:00,115.06,115.27,114.71,114.77,25337.0,107.2371,107.4328,106.9109,106.9668,25337.0
2023-05-23 12:00:00,114.77,114.97,114.74,114.92,19967.0,106.9668,107.1532,106.9388,107.1066,19967.0
2023-05-23 12:10:00,114.89,115.03,114.76,114.88,20210.0,107.0786,107.2091,106.9575,107.0693,20210.0
2023-05-23 12:20:00,114.87,115.14,114.87,115.05,21920.0,107.06,107.3116,107.06,107.2278,21920.0
2023-05-23 12:30:00,115.03,115.14,114.5,114.64,14661.0,107.2091,107.3116,106.7152,106.8456,14661.0
2023-05-23 12:40:00,114.66,114.68,114.33,114.59,26711.0,106.8643,106.8829,106.5567,106.799,26711.0
2023-05-23 12:50:00,114.55,114.71,114.51,114.7,30038.0,106.7618,106.9109,106.7245,106.9016,30038.0
2023-05-23 13:00:00,114.71,114.92,114.7,114.86,33292.0,106.9109,107.1066,106.9016,107.0507,33292.0
2023-05-23 13:10:00,114.81,114.85,114.51,114.54,11423.0,107.0041,107.0414,106.7245,106.7524,11423.0
2023-05-23 13:20:00,114.53,114.53,114.13,114.16,15575.0,106.7431,106.7431,106.3703,106.3983,15575.0
2023-05-23 13:30:00,114.11,114.11,113.85,113.85,25940.0,106.3517,106.3517,106.1093,106.1093,25940.0
2023-05-23 13:40:00,113.85,114.15,113.81,113.97,23032.0,106.1093,106.389,106.0721,106.2212,23032.0
2023-05-23 13:50:00,113.95,113.96,113.81,113.88,15241.0,106.2025,106.2119,106.0721,106.1373,15241.0
2023-05-23 14:00:00,113.88,114.0,113.62,113.67,16401.0,106.1373,106.2492,105.895,105.9416,16401.0
2023-05-23 14:10:00,113.67,113.7,113.13,113.13,23453.0,105.9416,105.9695,105.4383,105.4383,23453.0
2023-05-23 14:20:00,113.12,113.16,112.63,112.91,36144.0,105.429,105.4663,104.9723,105.2333,36144.0
2023-05-23 14:30:00,112.93,113.17,112.89,113.04,14630.0,105.2519,105.4756,105.2146,105.3544,14630.0
2023-05-23 14:40:00,113.0,113.19,112.91,113.19,19192.0,105.3171,105.4942,105.2333,105.4942,19192.0
2023-05-23 14:50:00,113.18,113.39,113.13,113.29,16554.0,105.4849,105.6806,105.4383,105.5874,16554.0
2023-05-23 15:00:00,113.31,113.41,113.12,113.3,33281.0,105.6061,105.6993,105.429,105.5967,33281.0
2023-05-23 15:10:00,113.31,113.47,113.1,113.1,21804.0,105.6061,105.7552,105.4103,105.4103,21804.0
2023-05-23 15:20:00,113.11,113.53,113.1,113.53,36915.0,105.4197,105.8111,105.4103,105.8111,36915.0
2023-05-23 15:30:00,113.56,113.71,113.46,113.54,45734.0,105.8391,105.9789,105.7459,105.8204,45734.0
2023-05-23 15:40:00,113.54,113.73,113.49,113.67,48852.0,105.8204,105.9975,105.7738,105.9416,48852.0
2023-05-23 15:50:00,113.66,113.68,113.41,113.46,146473.0,105.9323,105.9509,105.6993,105.7459,146473.0
2023-05-24 09:30:00,114.1,114.38,113.79,114.2,117284.0,106.3424,106.6033,106.0534,106.4356,117284.0
2023-05-24 09:40:00,114.17,114.28,113.4,113.44,35576.0,106.4076,106.5101,105.6899,105.7272,35576.0
2023-05-24 09:50:00,113.43,113.5,112.42,112.47,52350.0,105.7179,105.7831,104.7766,104.8232,52350.0
2023-05-24 10:00:00,112.44,113.53,112.42,113.47,39017.0,104.7952,105.8111,104.7766,105.7552,39017.0
2023-05-24 10:10:00,113.48,113.96,113.32,113.77,37668.0,105.7645,106.2119,105.6154,106.0348,37668.0
2023-05-24 10:20:00,113.75,113.88,113.27,113.47,23294.0,106.0161,106.1373,105.5688,105.7552,23294.0
2023-05-24 10:30:00,113.44,114.47,113.42,114.27,54790.0,105.7272,106.6872,105.7086,106.5008,54790.0
2023-05-24 10:40:00,114.31,114.54,114.04,114.09,49384.0,106.5381,106.7524,106.2864,106.333,49384.0
2023-05-24 10:50:00,114.05,114.38,114.01,114.21,28565.0,106.2958,106.6033,106.2585,106.4449,28565.0
2023-05-24 11:00:00,114.24,114.25,113.96,114.01,24332.0,106.4728,106.4822,106.2119,106.2585,24332.0
2023-05-24 11:10:00,114.02,114.25,113.87,114.24,38975.0,106.2678,106.4822,106.128,106.4728,38975.0
2023-05-24 11:20:00,114.24,114.52,113.99,114.0,42007.0,106.4728,106.7338,106.2398,106.2492,42007.0
2023-05-24 11:30:00,114.02,114.3,114.01,114.26,20112.0,106.2678,106.5288,106.2585,106.4915,20112.0
2023-05-24 11:40:00,114.28,114.47,114.14,114.18,15244.0,106.5101,106.6872,106.3796,106.4169,15244.0
2023-05-24 11:50:00,114.22,114.37,114.11,114.27,29449.0,106.4542,106.594,106.3517,106.5008,29449.0
2023-05-24 12:00:00,114.27,114.69,114.27,114.42,12124.0,106.5008,106.8922,106.5008,106.6406,12124.0
2023-05-24 12:10:00,114.41,114.42,113.98,114.08,16208.0,106.6313,106.6406,106.2305,106.3237,16208.0
2023-05-24 12:20:00,114.16,114.19,113.89,113.97,17380.0,106.3983,106.4262,106.1466,106.2212,17380.0
2023-05-24 12:30:00,113.98,114.01,113.55,113.56,17707.0,106.2305,106.2585,105.8297,105.8391,17707.0
2023-05-24 12:40:00,113.6,113.71,113.46,113.49,21490.0,105.8763,105.9789,105.7459,105.7738,21490.0
2023-05-24 12:50:00,113.44,113.7,113.37,113.64,20047.0,105.7272,105.9695,105.662,105.9136,20047.0
2023-05-24 13:00:00,113.63,113.66,113.38,113.46,24489.0,105.9043,105.9323,105.6713,105.7459,24489.0
2023-05-24 13:10:00,113.43,113.52,113.22,113.49,15666.0,105.7179,105.8018,105.5222,105.7738,15666.0
2023-05-24 13:20:00,113.5,113.63,113.16,113.24,32562.0,105.7831,105.9043,105.4663,105.5408,32562.0
2023-05-24 13:30:00,113.23,113.51,113.19,113.51,11195.0,105.5315,105.7925,105.4942,105.7925,11195.0
2023-05-24 13:40:00,113.54,113.63,113.36,113.38,18612.0,105.8204,105.9043,105.6527,105.6713,18612.0
2023-05-24 13:50:00,113.37,113.48,113.27,113.28,13374.0,105.662,105.7645,105.5688,105.5781,13374.0
2023-05-24 14:00:00,113.34,113.39,113.17,113.23,16572.0,105.634,105.6806,105.4756,105.5315,16572.0
2023-05-24 14:10:00,113.19,113.3,113.05,113.3,20516.0,105.4942,105.5967,105.3637,105.5967,20516.0
2023-05-24 14:20:00,113.27,113.32,113.12,113.15,13499.0,105.5688,105.6154,105.429,105.4569,13499.0
2023-05-24 14:30:00,113.15,113.31,113.09,113.24,14354.0,105.4569,105.6061,105.401,105.5408,14354.0
2023-05-24 14:40:00,113.3,113.31,113.03,113.08,14070.0,105.5967,105.6061,105.3451,105.3917,14070.0
2023-05-24 14:50:00,113.05,113.07,112.7,112.77,21894.0,105.3637,105.3824,105.0375,105.1028,21894.0
2023-05-24 15:00:00,112.8,112.96,112.7,112.84,16266.0,105.1307,105.2799,105.0375,105.168,16266.0
2023-05-24 15:10:00,112.86,113.39,112.81,113.32,21135.0,105.1867,105.6806,105.1401,105.6154,21135.0
2023-05-24 15:20:00,113.34,113.57,113.34,113.47,28099.0,105.634,105.8484,105.634,105.7552,28099.0
2023-05-24 15:30:00,113.49,113.7,113.29,113.39,39957.0,105.7738,105.9695,105.5874,105.6806,39957.0
2023-05-24 15:40:00,113.39,113.42,113.12,113.27,75426.0,105.6806,105.7086,105.429,105.5688,75426.0
2023-05-24 15:50:00,113.26,113.34,113.09,113.29,203888.0,105.5595,105.634,105.401,105.5874,203888.0
2023-05-25 09:30:00,111.33,111.33,110.16,110.19,83930.0,103.7607,103.7607,102.6702,102.6982,83930.0
2023-05-25 09:40:00,110.07,111.11,109.96,110.36,50231.0,102.5864,103.5556,102.4838,102.8566,50231.0
2023-05-25 09:50:00,110.4,110.95,110.36,110.58,25608.0,102.8939,103.4065,102.8566,103.0617,25608.0
2023-05-25 10:00:00,110.5,110.91,110.27,110.35,47142.0,102.9871,103.3692,102.7728,102.8473,47142.0
2023-05-25 10:10:00,110.28,110.77,110.09,110.56,26152.0,102.7821,103.2388,102.605,103.043,26152.0
2023-05-25 10:20:00,110.57,110.73,110.31,110.58,23278.0,103.0524,103.2015,102.81,103.0617,23278.0
2023-05-25 10:30:00,110.47,110.5,110.0,110.34,23562.0,102.9592,102.9871,102.5211,102.838,23562.0
2023-05-25 10:40:00,110.43,110.72,110.21,110.26,23227.0,102.9219,103.1922,102.7168,102.7634,23227.0
2023-05-25 10:50:00,110.36,110.63,110.23,110.36,77559.0,102.8566,103.1083,102.7355,102.8566,77559.0
2023-05-25 11:00:00,110.38,110.46,110.08,110.12,80137.0,102.8753,102.9498,102.5957,102.633,80137.0
2023-05-25 11:10:00,110.08,110.35,109.87,110.02,46068.0,102.5957,102.8473,102.3999,102.5398,46068.0
2023-05-25 11:20:00,110.03,110.15,109.94,110.02,26424.0,102.5491,102.6609,102.4652,102.5398,26424.0
2023-05-25 11:30:00,110.02,110.04,109.55,109.56,87356.0,102.5398,102.5584,102.1017,102.111,87356.0
2023-05-25 11:40:00,109.58,109.9,109.39,109.58,28873.0,102.1297,102.4279,101.9526,102.1297,28873.0
2023-05-25 11:50:00,109.5,109.75,109.43,109.67,21402.0,102.0551,102.2881,101.9899,102.2135,21402.0
2023-05-25 12:00:00,109.64,109.77,109.56,109.74,17466.0,102.1856,102.3067,102.111,102.2788,17466.0
2023-05-25 12:10:00,109.78,110.09,109.78,109.94,23968.0,102.3161,102.605,102.3161,102.4652,23968.0
2023-05-25 12:20:00,109.94,110.21,109.94,110.16,34637.0,102.4652,102.7168,102.4652,102.6702,34637.0
2023-05-25 12:30:00,110.21,110.33,110.15,110.16,23453.0,102.7168,102.8287,102.6609,102.6702,23453.0
2023-05-25 12:40:00,110.19,110.35,110.1,110.31,20822.0,102.6982,102.8473,102.6143,102.81,20822.0
2023-05-25 12:50:00,110.3,110.48,110.06,110.11,21760.0,102.8007,102.9685,102.577,102.6236,21760.0
2023-05-25 13:00:00,110.08,110.22,109.95,110.15,15708.0,102.5957,102.7262,102.4745,102.6609,15708.0
2023-05-25 13:10:00,110.19,110.25,110.1,110.2,11752.0,102.6982,102.7541,102.6143,102.7075,11752.0
2023-05-25 13:20:00,110.22,110.38,110.16,110.29,17221.0,102.7262,102.8753,102.6702,102.7914,17221.0
2023-05-25 13:30:00,110.29,110.29,110.08,110.17,29030.0,102.7914,102.7914,102.5957,102.6796,29030.0
2023-05-25 13:40:00,110.16,110.3,110.11,110.18,47112.0,102.6702,102.8007,102.6236,102.6889,47112.0
2023-05-25 13:50:00,110.2,110.22,109.96,110.22,28135.0,102.7075,102.7262,102.4838,102.7262,28135.0
2023-05-25 14:00:00,110.24,110.67,110.01,110.01,21983.0,102.7448,103.1456,102.5304,102.5304,21983.0
2023-05-25 14:10:00,110.05,110.3,109.98,110.27,24239.0,102.5677,102.8007,102.5025,102.7728,24239.0
2023-05-25 14:20:00,110.29,110.52,110.23,110.31,18169.0,102.7914,103.0058,102.7355,102.81,18169.0
2023-05-25 14:30:00,110.33,110.33,109.99,110.06,21287.0,102.8287,102.8287,102.5118,102.577,21287.0
2023-05-25 14:40:00,110.06,110.15,109.87,110.06,40895.0,102.577,102.6609,102.3999,102.577,40895.0
2023-05-25 14:50:00,110.02,110.17,109.96,110.1,20837.0,102.5398,102.6796,102.4838,102.6143,20837.0
2023-05-25 15:00:00,110.12,110.3,110.08,110.22,13466.0,102.633,102.8007,102.5957,102.7262,13466.0
2023-05-25 15:10:00,110.25,110.41,110.12,110.17,28685.0,102.7541,102.9032,102.633,102.6796,28685.0
2023-05-25 15:20:00,110.15,110.6,110.13,110.47,26370.0,102.6609,103.0803,102.6423,102.9592,26370.0
2023-05-25 15:30:00,110.51,110.67,110.44,110.59,26999.0,102.9964,103.1456,102.9312,103.071,26999.0
2023-05-25 15:40:00,110.63,110.77,110.53,110.54,44988.0,103.1083,103.2388,103.0151,103.0244,44988.0
2023-05-25 15:50:00,110.52,110.52,110.28,110.4,152028.0,103.0058,103.0058,102.7821,102.8939,152028.0
2023-05-26 09:30:00,111.85,112.02,111.16,111.2,53736.0,104.2453,104.4038,103.6022,103.6395,53736.0
2023-05-26 09:40:00,111.32,111.55,111.07,111.09,18839.0,103.7514,103.9657,103.5184,103.537,18839.0
2023-05-26 09:50:00,111.03,111.2,110.6,111.05,37698.0,103.4811,103.6395,103.0803,103.4997,37698.0
2023-05-26 10:00:00,111.04,111.46,110.84,111.41,30237.0,103.4904,103.8818,103.304,103.8352,30237.0
2023-05-26 10:10:00,111.43,111.43,110.97,111.14,20469.0,103.8539,103.8539,103.4252,103.5836,20469.0
2023-05-26 10:20:00,111.16,111.33,111.08,111.21,18106.0,103.6022,103.7607,103.5277,103.6488,18106.0
2023-05-26 10:30:00,111.23,111.23,110.54,110.62,27760.0,103.6675,103.6675,103.0244,103.099,27760.0
2023-05-26 10:40:00,110.64,110.68,110.16,110.41,39628.0,103.1176,103.1549,102.6702,102.9032,39628.0
2023-05-26 10:50:00,110.41,110.49,110.03,110.07,31235.0,102.9032,102.9778,102.5491,102.5864,31235.0
2023-05-26 11:00:00,110.06,110.32,110.06,110.27,34523.0,102.577,102.8194,102.577,102.7728,34523.0
2023-05-26 11:10:00,110.23,110.39,109.96,110.19,34867.0,102.7355,102.8846,102.4838,102.6982,34867.0
2023-05-26 11:20:00,110.21,110.28,109.97,110.04,42486.0,102.7168,102.7821,102.4931,102.5584,42486.0
2023-05-26 11:30:00,110.03,110.28,109.96,110.24,34067.0,102.5491,102.7821,102.4838,102.7448,34067.0
2023-05-26 11:40:00,110.25,110.36,109.92,110.1,43069.0,102.7541,102.8566,102.4465,102.6143,43069.0
2023-05-26 11:50:00,110.11,110.36,110.09,110.27,18178.0,102.6236,102.8566,102.605,102.7728,18178.0
2023-05-26 12:00:00,110.25,110.57,110.24,110.53,31580.0,102.7541,103.0524,102.7448,103.0151,31580.0
2023-05-26 12:10:00,110.55,110.6,110.31,110.35,32699.0,103.0337,103.0803,102.81,102.8473,32699.0
2023-05-26 12:20:00,110.36,110.52,110.29,110.41,168268.0,102.8566,103.0058,102.7914,102.9032,168268.0
2023-05-26 12:30:00,110.44,110.64,110.3,110.3,107939.0,102.9312,103.1176,102.8007,102.8007,107939.0
2023-05-26 12:40:00,110.27,110.44,110.17,110.22,18591.0,102.7728,102.9312,102.6796,102.7262,18591.0
2023-05-26 12:50:00,110.2,110.3,110.14,110.22,14964.0,102.7075,102.8007,102.6516,102.7262,14964.0
2023-05-26 13:00:00,110.22,110.31,110.1,110.23,41044.0,102.7262,102.81,102.6143,102.7355,41044.0
2023-05-26 13:10:00,110.21,110.22,109.95,110.07,31507.0,102.7168,102.7262,102.4745,102.5864,31507.0
2023-05-26 13:20:00,110.1,110.18,110.03,110.18,12678.0,102.6143,102.6889,102.5491,102.6889,12678.0
2023-05-26 13:30:00,110.16,110.56,110.1,110.38,34156.0,102.6702,103.043,102.6143,102.8753,34156.0
2023-05-26 13:40:00,110.36,110.36,110.11,110.26,15459.0,102.8566,102.8566,102.6236,102.7634,15459.0
2023-05-26 13:50:00,110.25,110.32,110.2,110.26,11016.0,102.7541,102.8194,102.7075,102.7634,11016.0
2023-05-26 14:00:00,110.28,110.47,110.18,110.29,19601.0,102.7821,102.9592,102.6889,102.7914,19601.0
2023-05-26 14:10:00,110.32,110.43,110.26,110.31,29607.0,102.8194,102.9219,102.7634,102.81,29607.0
2023-05-26 14:20:00,110.3,110.54,110.29,110.48,24907.0,102.8007,103.0244,102.7914,102.9685,24907.0
2023-05-26 14:30:00,110.49,110.85,110.47,110.79,18561.0,102.9778,103.3133,102.9592,103.2574,18561.0
2023-05-26 14:40:00,110.79,110.8,110.53,110.64,49147.0,103.2574,103.2667,103.0151,103.1176,49147.0
2023-05-26 14:50:00,110.65,110.69,110.55,110.58,37677.0,103.1269,103.1642,103.0337,103.0617,37677.0
2023-05-26 15:00:00,110.58,110.78,110.52,110.54,16222.0,103.0617,103.2481,103.0058,103.0244,16222.0
2023-05-26 15:10:00,110.58,110.62,110.38,110.57,26601.0,103.0617,103.099,102.8753,103.0524,26601.0
2023-05-26 15:20:00,110.57,110.57,110.26,110.28,27938.0,103.0524,103.0524,102.7634,102.7821,27938.0
2023-05-26 15:30:00,110.25,110.41,110.21,110.38,39837.0,102.7541,102.9032,102.7168,102.8753,39837.0
2023-05-26 15:40:00,110.4,110.52,110.27,110.32,40877.0,102.8939,103.0058,102.7728,102.8194,40877.0
2023-05-26 15:50:00,110.31,110.43,109.99,110.08,204243.0,102.81,102.9219,102.5118,102.5957,204243.0
2023-05-30 09:30:00,107.71,108.99,107.71,108.78,129104.0,100.3868,101.5798,100.3868,101.3841,129104.0
2023-05-30 09:40:00,108.77,108.77,107.25,107.33,58610.0,101.3747,101.3747,99.9581,100.0326,58610.0
2023-05-30 09:50:00,107.33,107.68,107.16,107.65,77881.0,100.0326,100.3588,99.8742,100.3309,77881.0
2023-05-30 10:00:00,107.61,107.73,107.2,107.56,75876.0,100.2936,100.4054,99.9115,100.247,75876.0
2023-05-30 10:10:00,107.54,107.87,107.13,107.86,89547.0,100.2284,100.5359,99.8462,100.5266,89547.0
2023-05-30 10:20:00,107.89,107.96,107.05,107.14,64680.0,100.5546,100.6198,99.7717,99.8556,64680.0
2023-05-30 10:30:00,107.11,107.4,107.01,107.31,43820.0,99.8276,100.0979,99.7344,100.014,43820.0
2023-05-30 10:40:00,107.31,107.68,107.31,107.62,73895.0,100.014,100.3588,100.014,100.3029,73895.0
2023-05-30 10:50:00,107.64,107.81,107.18,107.2,112118.0,100.3216,100.48,99.8928,99.9115,112118.0
2023-05-30 11:00:00,107.19,107.66,107.13,107.6,81484.0,99.9022,100.3402,99.8462,100.2843,81484.0
2023-05-30 11:10:00,107.63,107.63,107.26,107.44,63966.0,100.3122,100.3122,99.9674,100.1352,63966.0
2023-05-30 11:20:00,107.45,107.78,107.38,107.76,72033.0,100.1445,100.452,100.0792,100.4334,72033.0
2023-05-30 11:30:00,107.76,107.93,107.73,107.74,80286.0,100.4334,100.5918,100.4054,100.4148,80286.0
2023-05-30 11:40:00,107.8,108.01,107.69,107.94,56219.0,100.4707,100.6664,100.3682,100.6012,56219.0
2023-05-30 11:50:00,107.95,107.96,107.65,107.89,49690.0,100.6105,100.6198,100.3309,100.5546,49690.0
2023-05-30 12:00:00,107.89,108.09,107.67,107.68,63313.0,100.5546,100.741,100.3495,100.3588,63313.0
2023-05-30 12:10:00,107.69,107.82,107.46,107.53,91686.0,100.3682,100.4893,100.1538,100.219,91686.0
2023-05-30 12:20:00,107.54,107.92,107.49,107.89,68570.0,100.2284,100.5825,100.1818,100.5546,68570.0
2023-05-30 12:30:00,107.94,108.04,107.76,107.92,43024.0,100.6012,100.6944,100.4334,100.5825,43024.0
2023-05-30 12:40:00,107.91,107.97,107.72,107.9,49630.0,100.5732,100.6291,100.3961,100.5639,49630.0
2023-05-30 12:50:00,107.91,108.06,107.71,108.03,64293.0,100.5732,100.713,100.3868,100.6851,64293.0
2023-05-30 13:00:00,108.05,108.14,107.94,108.04,40431.0,100.7037,100.7876,100.6012,100.6944,40431.0
2023-05-30 13:10:00,108.08,108.12,107.69,108.06,42261.0,100.7317,100.7689,100.3682,100.713,42261.0
2023-05-30 13:20:00,108.11,108.12,107.77,107.83,42985.0,100.7596,100.7689,100.4427,100.4986,42985.0
2023-05-30 13:30:00,107.83,108.12,107.77,107.91,35374.0,100.4986,100.7689,100.4427,100.5732,35374.0
2023-05-30 13:40:00,107.93,108.18,107.89,107.9,44197.0,100.5918,100.8249,100.5546,100.5639,44197.0
2023-05-30 13:50:00,107.91,107.94,107.75,107.8,41998.0,100.5732,100.6012,100.4241,100.4707,41998.0
2023-05-30 14:00:00,107.81,107.92,107.66,107.84,37180.0,100.48,100.5825,100.3402,100.508,37180.0
2023-05-30 14:10:00,107.82,108.1,107.76,108.02,29972.0,100.4893,100.7503,100.4334,100.6757,29972.0
2023-05-30 14:20:00,108.02,108.1,107.94,108.08,60654.0,100.6757,100.7503,100.6012,100.7317,60654.0
2023-05-30 14:30:00,108.09,108.24,108.07,108.21,23813.0,100.741,100.8808,100.7223,100.8528,23813.0
2023-05-30 14:40:00,108.23,108.26,108.1,108.11,20160.0,100.8715,100.8994,100.7503,100.7596,20160.0
2023-05-30 14:50:00,108.1,108.4,108.03,108.07,43350.0,100.7503,101.0299,100.6851,100.7223,43350.0
2023-05-30 15:00:00,108.08,108.11,107.83,107.95,70265.0,100.7317,100.7596,100.4986,100.6105,70265.0
2023-05-30 15:10:00,107.97,108.14,107.87,107.99,60395.0,100.6291,100.7876,100.5359,100.6478,60395.0
2023-05-30 15:20:00,108.0,108.16,107.94,108.08,62006.0,100.6571,100.8062,100.6012,100.7317,62006.0
2023-05-30 15:30:00,108.1,108.5,108.09,108.4,59096.0,100.7503,101.1231,100.741,101.0299,59096.0
2023-05-30 15:40:00,108.42,108.75,108.2,108.56,105879.0,101.0485,101.3561,100.8435,101.179,105879.0
2023-05-30 15:50:00,108.56,108.98,108.54,108.78,196998.0,101.179,101.5705,101.1604,101.3841,196998.0
2023-05-31 09:30:00,107.73,108.58,107.6,107.63,109974.0,100.4054,101.1977,100.2843,100.3122,109974.0
2023-05-31 09:40:00,107.59,107.64,106.85,106.91,64762.0,100.275,100.3216,99.5853,99.6412,64762.0
2023-05-31 09:50:00,106.98,107.56,106.83,107.51,39589.0,99.7064,100.247,99.5666,100.2004,39589.0
2023-05-31 10:00:00,107.52,107.72,107.26,107.63,71867.0,100.2097,100.3961,99.9674,100.3122,71867.0
2023-05-31 10:10:00,107.71,107.91,107.19,107.3,61629.0,100.3868,100.5732,99.9022,100.0047,61629.0
2023-05-31 10:20:00,107.31,107.65,107.21,107.31,112766.0,100.014,100.3309,99.9208,100.014,112766.0
2023-05-31 10:30:00,107.33,107.92,107.19,107.92,43822.0,100.0326,100.5825,99.9022,100.5825,43822.0
2023-05-31 10:40:00,107.9,107.95,107.34,107.41,36073.0,100.5639,100.6105,100.042,100.1072,36073.0
2023-05-31 10:50:00,107.4,107.58,107.08,107.26,98252.0,100.0979,100.2656,99.7996,99.9674,98252.0
2023-05-31 11:00:00,107.23,107.51,107.22,107.33,29976.0,99.9394,100.2004,99.9301,100.0326,29976.0
2023-05-31 11:10:00,107.33,107.48,107.18,107.35,37226.0,100.0326,100.1724,99.8928,100.0513,37226.0
2023-05-31 11:20:00,107.36,107.38,107.05,107.14,38617.0,100.0606,100.0792,99.7717,99.8556,38617.0
2023-05-31 11:30:00,107.15,107.43,107.14,107.2,40423.0,99.8649,100.1258,99.8556,99.9115,40423.0
2023-05-31 11:40:00,107.21,107.35,107.16,107.25,25107.0,99.9208,100.0513,99.8742,99.9581,25107.0
2023-05-31 11:50:00,107.25,107.44,107.08,107.22,30062.0,99.9581,100.1352,99.7996,99.9301,30062.0
2023-05-31 12:00:00,107.22,107.36,107.0,107.15,32531.0,99.9301,100.0606,99.7251,99.8649,32531.0
2023-05-31 12:10:00,107.14,107.6,107.14,107.52,40069.0,99.8556,100.2843,99.8556,100.2097,40069.0
2023-05-31 12:20:00,107.51,107.73,107.47,107.62,32802.0,100.2004,100.4054,100.1631,100.3029,32802.0
2023-05-31 12:30:00,107.57,107.58,107.35,107.44,26252.0,100.2563,100.2656,100.0513,100.1352,26252.0
2023-05-31 12:40:00,107.46,107.7,107.43,107.56,37565.0,100.1538,100.3775,100.1258,100.247,37565.0
2023-05-31 12:50:00,107.54,107.57,107.21,107.3,34346.0,100.2284,100.2563,99.9208,100.0047,34346.0
2023-05-31 13:00:00,107.28,107.44,107.25,107.41,29449.0,99.986,100.1352,99.9581,100.1072,29449.0
2023-05-31 13:10:00,107.44,107.49,107.37,107.46,26617.0,100.1352,100.1818,100.0699,100.1538,26617.0
2023-05-31 13:20:00,107.46,107.47,107.06,107.17,100960.0,100.1538,100.1631,99.781,99.8835,100960.0
2023-05-31 13:30:00,107.18,107.47,107.07,107.47,33622.0,99.8928,100.1631,99.7903,100.1631,33622.0
2023-05-31 13:40:00,107.47,107.55,107.22,107.36,48662.0,100.1631,100.2377,99.9301,100.0606,48662.0
2023-05-31 13:50:00,107.38,107.6,107.34,107.54,39832.0,100.0792,100.2843,100.042,100.2284,39832.0
2023-05-31 14:00:00,107.55,107.64,107.31,107.34,72474.0,100.2377,100.3216,100.014,100.042,72474.0
2023-05-31 14:10:00,107.32,107.45,107.24,107.42,42681.0,100.0233,100.1445,99.9488,100.1165,42681.0
2023-05-31 14:20:00,107.42,107.44,107.33,107.39,45553.0,100.1165,100.1352,100.0326,100.0886,45553.0
2023-05-31 14:30:00,107.4,107.61,107.33,107.5,64459.0,100.0979,100.2936,100.0326,100.1911,64459.0
2023-05-31 14:40:00,107.51,107.56,107.34,107.36,60114.0,100.2004,100.247,100.042,100.0606,60114.0
2023-05-31 14:50:00,107.38,107.41,107.2,107.34,87106.0,100.0792,100.1072,99.9115,100.042,87106.0
2023-05-31 15:00:00,107.36,107.45,107.28,107.31,52573.0,100.0606,100.1445,99.986,100.014,52573.0
2023-05-31 15:10:00,107.31,107.35,107.18,107.26,106987.0,100.014,100.0513,99.8928,99.9674,106987.0
2023-05-31 15:20:00,107.25,107.34,107.19,107.26,101155.0,99.9581,100.042,99.9022,99.9674,101155.0
2023-05-31 15:30:00,107.25,107.44,107.14,107.36,111825.0,99.9581,100.1352,99.8556,100.0606,111825.0
2023-05-31 15:40:00,107.37,107.48,107.29,107.3,148984.0,100.0699,100.1724,99.9954,100.0047,148984.0
2023-05-31 15:50:00,107.28,107.56,106.81,107.29,444250.0,99.986,100.247,99.548,99.9954,444250.0
2023-06-01 09:30:00,107.7,107.73,106.8,107.22,154952.0,100.3775,100.4054,99.5387,99.9301,154952.0
2023-06-01 09:40:00,107.3,107.32,106.39,106.49,76827.0,100.0047,100.0233,99.1566,99.2498,76827.0
2023-06-01 09:50:00,106.57,106.85,106.32,106.35,41355.0,99.3243,99.5853,99.0913,99.1193,41355.0
2023-06-01 10:00:00,106.45,106.89,106.39,106.5,191357.0,99.2125,99.6226,99.1566,99.2591,191357.0
2023-06-01 10:10:00,106.52,107.25,106.5,107.04,142622.0,99.2777,99.9581,99.2591,99.7624,142622.0
2023-06-01 10:20:00,107.12,107.48,106.91,107.18,88816.0,99.8369,100.1724,99.6412,99.8928,88816.0
2023-06-01 10:30:00,107.18,107.52,107.1,107.35,142996.0,99.8928,100.2097,99.8183,100.0513,142996.0
2023-06-01 10:40:00,107.38,107.84,107.34,107.57,150650.0,100.0792,100.508,100.042,100.2563,150650.0
2023-06-01 10:50:00,107.57,108.36,107.54,107.95,182734.0,100.2563,100.9926,100.2284,100.6105,182734.0
2023-06-01 11:00:00,107.97,108.03,107.67,107.69,68752.0,100.6291,100.6851,100.3495,100.3682,68752.0
2023-06-01 11:10:00,107.7,108.04,107.67,108.0,167055.0,100.3775,100.6944,100.3495,100.6571,167055.0
2023-06-01 11:20:00,108.0,108.93,107.97,108.9,193789.0,100.6571,101.5239,100.6291,101.4959,193789.0
2023-06-01 11:30:00,108.93,109.01,108.72,108.79,73442.0,101.5239,101.5984,101.3281,101.3934,73442.0
2023-06-01 11:40:00,108.77,109.18,108.75,109.09,95343.0,101.3747,101.7569,101.3561,101.673,95343.0
2023-06-01 11:50:00,109.09,109.19,108.89,109.07,68370.0,101.673,101.7662,101.4866,101.6543,68370.0
2023-06-01 12:00:00,109.06,109.51,108.97,109.27,84091.0,101.645,102.0644,101.5611,101.8407,84091.0
2023-06-01 12:10:00,109.27,109.6,109.25,109.56,54233.0,101.8407,102.1483,101.8221,102.111,54233.0
2023-06-01 12:20:00,109.56,110.0,109.52,109.97,64818.0,102.111,102.5211,102.0737,102.4931,64818.0
2023-06-01 12:30:00,110.01,110.02,109.7,109.72,40589.0,102.5304,102.5398,102.2415,102.2601,40589.0
2023-06-01 12:40:00,109.7,109.93,109.64,109.92,27441.0,102.2415,102.4559,102.1856,102.4465,27441.0
2023-06-01 12:50:00,109.92,110.05,109.42,109.69,38744.0,102.4465,102.5677,101.9805,102.2322,38744.0
2023-06-01 13:00:00,109.72,109.73,109.5,109.54,43790.0,102.2601,102.2695,102.0551,102.0924,43790.0
2023-06-01 13:10:00,109.51,109.58,109.3,109.41,31468.0,102.0644,102.1297,101.8687,101.9712,31468.0
2023-06-01 13:20:00,109.42,109.62,109.31,109.61,37682.0,101.9805,102.1669,101.878,102.1576,37682.0
2023-06-01 13:30:00,109.63,109.63,109.42,109.51,90236.0,102.1763,102.1763,101.9805,102.0644,90236.0
2023-06-01 13:40:00,109.49,109.77,109.48,109.57,76199.0,102.0458,102.3067,102.0365,102.1203,76199.0
2023-06-01 13:50:00,109.57,109.58,109.37,109.5,62926.0,102.1203,102.1297,101.9339,102.0551,62926.0
2023-06-01 14:00:00,109.5,109.69,109.41,109.61,77293.0,102.0551,102.2322,101.9712,102.1576,77293.0
2023-06-01 14:10:00,109.61,109.61,109.39,109.53,84355.0,102.1576,102.1576,101.9526,102.0831,84355.0
2023-06-01 14:20:00,109.55,109.58,109.22,109.45,45370.0,102.1017,102.1297,101.7941,102.0085,45370.0
2023-06-01 14:30:00,109.47,109.52,109.31,109.33,52862.0,102.0271,102.0737,101.878,101.8967,52862.0
2023-06-01 14:40:00,109.32,109.38,109.18,109.19,88735.0,101.8873,101.9433,101.7569,101.7662,88735.0
2023-06-01 14:50:00,109.2,109.29,109.04,109.19,108105.0,101.7755,101.8594,101.6264,101.7662,108105.0
2023-06-01 15:00:00,109.2,109.22,109.01,109.03,40109.0,101.7755,101.7941,101.5984,101.6171,40109.0
2023-06-01 15:10:00,109.03,109.05,108.77,108.83,50657.0,101.6171,101.6357,101.3747,101.4307,50657.0
2023-06-01 15:20:00,108.84,108.87,108.46,108.46,59434.0,101.44,101.4679,101.0858,101.0858,59434.0
2023-06-01 15:30:00,108.48,108.59,108.18,108.27,143492.0,101.1045,101.207,100.8249,100.9087,143492.0
2023-06-01 15:40:00,108.25,108.44,108.25,108.33,136314.0,100.8901,101.0672,100.8901,100.9647,136314.0
2023-06-01 15:50:00,108.34,108.34,107.81,108.15,308618.0,100.974,100.974,100.48,100.7969,308618.0
2023-06-02 09:30:00,110.79,110.85,109.99,110.22,94807.0,103.2574,103.3133,102.5118,102.7262,94807.0
2023-06-02 09:40:00,110.09,110.7,109.98,110.48,40250.0,102.605,103.1735,102.5025,102.9685,40250.0
2023-06-02 09:50:00,110.56,110.87,110.34,110.37,27241.0,103.043,103.332,102.838,102.866,27241.0
2023-06-02 10:00:00,110.45,110.72,110.43,110.68,30866.0,102.9405,103.1922,102.9219,103.1549,30866.0
2023-06-02 10:10:00,110.72,110.98,110.44,110.52,41383.0,103.1922,103.4345,102.9312,103.0058,41383.0
2023-06-02 10:20:00,110.6,110.82,110.47,110.64,47024.0,103.0803,103.2854,102.9592,103.1176,47024.0
2023-06-02 10:30:00,110.6,110.74,110.41,110.66,16417.0,103.0803,103.2108,102.9032,103.1362,16417.0
2023-06-02 10:40:00,110.59,110.8,110.36,110.36,17399.0,103.071,103.2667,102.8566,102.8566,17399.0
2023-06-02 10:50:00,110.34,110.38,110.05,110.16,27122.0,102.838,102.8753,102.5677,102.6702,27122.0
2023-06-02 11:00:00,110.18,110.56,110.17,110.42,21821.0,102.6889,103.043,102.6796,102.9126,21821.0
2023-06-02 11:10:00,110.49,110.94,110.47,110.89,26177.0,102.9778,103.3972,102.9592,103.3506,26177.0
2023-06-02 11:20:00,110.9,110.92,110.58,110.73,25860.0,103.3599,103.3786,103.0617,103.2015,25860.0
2023-06-02 11:30:00,110.71,110.78,110.44,110.7,31986.0,103.1828,103.2481,102.9312,103.1735,31986.0
2023-06-02 11:40:00,110.69,110.84,110.61,110.7,25546.0,103.1642,103.304,103.0896,103.1735,25546.0
2023-06-02 11:50:00,110.68,111.13,110.65,111.11,21381.0,103.1549,103.5743,103.1269,103.5556,21381.0
2023-06-02 12:00:00,111.09,111.51,111.03,111.28,47862.0,103.537,103.9284,103.4811,103.7141,47862.0
2023-06-02 12:10:00,111.27,111.41,111.19,111.33,48140.0,103.7048,103.8352,103.6302,103.7607,48140.0
2023-06-02 12:20:00,111.31,111.74,111.22,111.74,38016.0,103.742,104.1428,103.6582,104.1428,38016.0
2023-06-02 12:30:00,111.74,111.77,111.43,111.68,57422.0,104.1428,104.1708,103.8539,104.0869,57422.0
2023-06-02 12:40:00,111.71,111.85,111.61,111.79,33015.0,104.1148,104.2453,104.0216,104.1894,33015.0
2023-06-02 12:50:00,111.79,111.98,111.77,111.81,23356.0,104.1894,104.3665,104.1708,104.208,23356.0
2023-06-02 13:00:00,111.81,111.85,111.46,111.73,57367.0,104.208,104.2453,103.8818,104.1335,57367.0
2023-06-02 13:10:00,111.73,111.97,111.55,111.94,30003.0,104.1335,104.3572,103.9657,104.3292,30003.0
2023-06-02 13:20:00,111.93,112.05,111.83,111.94,42909.0,104.3199,104.4317,104.2267,104.3292,42909.0
2023-06-02 13:30:00,111.94,111.98,111.85,111.92,29311.0,104.3292,104.3665,104.2453,104.3106,29311.0
2023-06-02 13:40:00,111.92,112.01,111.77,111.96,30707.0,104.3106,104.3945,104.1708,104.3478,30707.0
2023-06-02 13:50:00,111.97,112.06,111.91,111.96,27645.0,104.3572,104.4411,104.3012,104.3478,27645.0
2023-06-02 14:00:00,111.94,112.23,111.9,112.18,32285.0,104.3292,104.5995,104.2919,104.5529,32285.0
2023-06-02 14:10:00,112.18,112.2,111.7,111.71,39735.0,104.5529,104.5715,104.1055,104.1148,39735.0
2023-06-02 14:20:00,111.7,112.21,111.65,112.03,66013.0,104.1055,104.5809,104.0589,104.4131,66013.0
2023-06-02 14:30:00,112.08,112.26,111.89,112.25,39905.0,104.4597,104.6275,104.2826,104.6181,39905.0
2023-06-02 14:40:00,112.27,112.4,112.16,112.34,34085.0,104.6368,104.7579,104.5343,104.702,34085.0
2023-06-02 14:50:00,112.33,112.39,112.23,112.38,40848.0,104.6927,104.7486,104.5995,104.7393,40848.0
2023-06-02 15:00:00,112.38,112.48,112.28,112.42,29687.0,104.7393,104.8325,104.6461,104.7766,29687.0
2023-06-02 15:10:00,112.41,112.68,112.38,112.58,36889.0,104.7673,105.0189,104.7393,104.9257,36889.0
2023-06-02 15:20:00,112.56,112.65,112.28,112.45,45037.0,104.9071,104.9909,104.6461,104.8045,45037.0
2023-06-02 15:30:00,112.45,112.51,112.23,112.23,46724.0,104.8045,104.8605,104.5995,104.5995,46724.0
2023-06-02 15:40:00,112.26,112.35,111.96,112.11,76990.0,104.6275,104.7113,104.3478,104.4877,76990.0
2023-06-02 15:50:00,112.03,112.11,111.89,111.93,163982.0,104.4131,104.4877,104.2826,104.3199,163982.0
2023-06-05 09:30:00,114.17,114.27,113.59,113.89,84086.0,106.4076,106.5008,105.867,106.1466,84086.0
2023-06-05 09:40:00,113.79,114.03,112.9,112.96,29650.0,106.0534,106.2771,105.2239,105.2799,29650.0
2023-06-05 09:50:00,113.0,113.28,112.16,112.32,9720.0,105.3171,105.5781,104.5343,104.6834,9720.0
2023-06-05 10:00:00,112.4,112.67,111.7,111.8,32945.0,104.7579,105.0096,104.1055,104.1987,32945.0
2023-06-05 10:10:00,111.72,111.72,111.19,111.22,32545.0,104.1242,104.1242,103.6302,103.6582,32545.0
2023-06-05 10:20:00,111.34,111.59,110.92,111.35,23096.0,103.77,104.003,103.3786,103.7793,23096.0
2023-06-05 10:30:00,111.34,111.38,110.56,111.16,27475.0,103.77,103.8073,103.043,103.6022,27475.0
2023-06-05 10:40:00,111.19,111.2,110.42,110.65,31335.0,103.6302,103.6395,102.9126,103.1269,31335.0
2023-06-05 10:50:00,110.68,110.87,110.23,110.24,29547.0,103.1549,103.332,102.7355,102.7448,29547.0
2023-06-05 11:00:00,110.25,110.84,110.17,110.76,84019.0,102.7541,103.304,102.6796,103.2294,84019.0
2023-06-05 11:10:00,110.76,110.85,110.38,110.54,10525.0,103.2294,103.3133,102.8753,103.0244,10525.0
2023-06-05 11:20:00,110.57,110.72,110.36,110.68,16979.0,103.0524,103.1922,102.8566,103.1549,16979.0
2023-06-05 11:30:00,110.71,111.03,110.62,111.03,89317.0,103.1828,103.4811,103.099,103.4811,89317.0
2023-06-05 11:40:00,111.06,111.4,111.01,111.4,22349.0,103.509,103.8259,103.4624,103.8259,22349.0
2023-06-05 11:50:00,111.4,111.43,111.14,111.17,12760.0,103.8259,103.8539,103.5836,103.6116,12760.0
2023-06-05 12:00:00,111.19,111.38,111.04,111.24,14546.0,103.6302,103.8073,103.4904,103.6768,14546.0
2023-06-05 12:10:00,111.2,111.5,111.14,111.41,13368.0,103.6395,103.9191,103.5836,103.8352,13368.0
2023-06-05 12:20:00,111.45,111.71,111.42,111.68,23223.0,103.8725,104.1148,103.8446,104.0869,23223.0
2023-06-05 12:30:00,111.7,111.79,111.58,111.66,24404.0,104.1055,104.1894,103.9937,104.0682,24404.0
2023-06-05 12:40:00,111.66,111.85,111.62,111.76,27541.0,104.0682,104.2453,104.031,104.1614,27541.0
2023-06-05 12:50:00,111.79,111.84,111.61,111.84,24939.0,104.1894,104.236,104.0216,104.236,24939.0
2023-06-05 13:00:00,111.87,111.95,111.7,111.87,29707.0,104.264,104.3385,104.1055,104.264,29707.0
2023-06-05 13:10:00,111.92,112.09,111.87,112.06,49894.0,104.3106,104.469,104.264,104.4411,49894.0
2023-06-05 13:20:00,112.09,112.22,111.97,112.04,35191.0,104.469,104.5902,104.3572,104.4224,35191.0
2023-06-05 13:30:00,112.01,112.07,111.71,111.98,38903.0,104.3945,104.4504,104.1148,104.3665,38903.0
2023-06-05 13:40:00,112.03,112.07,111.75,111.91,21346.0,104.4131,104.4504,104.1521,104.3012,21346.0
2023-06-05 13:50:00,111.91,112.06,111.9,111.9,16707.0,104.3012,104.4411,104.2919,104.2919,16707.0
2023-06-05 14:00:00,111.86,111.86,111.56,111.66,26582.0,104.2546,104.2546,103.975,104.0682,26582.0
2023-06-05 14:10:00,111.68,111.71,111.58,111.64,40682.0,104.0869,104.1148,103.9937,104.0496,40682.0
2023-06-05 14:20:00,111.64,111.68,111.47,111.65,30735.0,104.0496,104.0869,103.8912,104.0589,30735.0
2023-06-05 14:30:00,111.67,111.77,111.5,111.55,43209.0,104.0776,104.1708,103.9191,103.9657,43209.0
2023-06-05 14:40:00,111.5,111.57,111.35,111.48,27733.0,103.9191,103.9844,103.7793,103.9005,27733.0
2023-06-05 14:50:00,111.5,111.79,111.4,111.79,30776.0,103.9191,104.1894,103.8259,104.1894,30776.0
2023-06-05 15:00:00,111.81,111.85,111.52,111.59,42063.0,104.208,104.2453,103.9378,104.003,42063.0
2023-06-05 15:10:00,111.59,111.73,111.47,111.61,30032.0,104.003,104.1335,103.8912,104.0216,30032.0
2023-06-05 15:20:00,111.59,111.71,111.39,111.4,31797.0,104.003,104.1148,103.8166,103.8259,31797.0
2023-06-05 15:30:00,111.39,111.53,111.25,111.51,31309.0,103.8166,103.9471,103.6861,103.9284,31309.0
2023-06-05 15:40:00,111.51,111.56,111.3,111.48,67149.0,103.9284,103.975,103.7327,103.9005,67149.0
2023-06-05 15:50:00,111.47,111.71,111.38,111.65,299620.0,103.8912,104.1148,103.8073,104.0589,299620.0
2023-06-06 09:30:00,109.98,111.43,109.83,111.06,63614.0,102.5025,103.8539,102.3627,103.509,63614.0
2023-06-06 09:40:00,111.18,111.55,111.1,111.18,22371.0,103.6209,103.9657,103.5463,103.6209,22371.0
2023-06-06 09:50:00,111.2,111.38,110.75,110.98,38762.0,103.6395,103.8073,103.2201,103.4345,38762.0
2023-06-06 10:00:00,110.98,111.66,110.98,111.63,28055.0,103.4345,104.0682,103.4345,104.0403,28055.0
2023-06-06 10:10:00,111.55,112.13,111.43,112.02,63403.0,103.9657,104.5063,103.8539,104.4038,63403.0
2023-06-06 10:20:00,112.05,112.22,111.93,112.17,30435.0,104.4317,104.5902,104.3199,104.5436,30435.0
2023-06-06 10:30:00,112.16,112.24,111.78,111.92,59168.0,104.5343,104.6088,104.1801,104.3106,59168.0
2023-06-06 10:40:00,111.92,112.38,111.92,112.38,24081.0,104.3106,104.7393,104.3106,104.7393,24081.0
2023-06-06 10:50:00,112.37,112.46,112.18,112.44,22445.0,104.73,104.8139,104.5529,104.7952,22445.0
2023-06-06 11:00:00,112.49,112.74,112.38,112.38,47054.0,104.8418,105.0748,104.7393,104.7393,47054.0
2023-06-06 11:10:00,112.37,112.47,112.26,112.37,19269.0,104.73,104.8232,104.6275,104.73,19269.0
2023-06-06 11:20:00,112.4,112.4,112.0,112.17,26610.0,104.7579,104.7579,104.3851,104.5436,26610.0
2023-06-06 11:30:00,112.18,112.58,112.18,112.5,41225.0,104.5529,104.9257,104.5529,104.8511,41225.0
2023-06-06 11:40:00,112.51,112.55,112.28,112.45,35417.0,104.8605,104.8977,104.6461,104.8045,35417.0
2023-06-06 11:50:00,112.46,112.56,112.26,112.48,65238.0,104.8139,104.9071,104.6275,104.8325,65238.0
2023-06-06 12:00:00,112.46,112.47,111.88,111.97,31670.0,104.8139,104.8232,104.2733,104.3572,31670.0
2023-06-06 12:10:00,112.0,112.12,111.81,111.84,129173.0,104.3851,104.497,104.208,104.236,129173.0
2023-06-06 12:20:00,111.84,111.99,111.73,111.73,7933.0,104.236,104.3758,104.1335,104.1335,7933.0
2023-06-06 12:30:00,111.75,111.81,111.65,111.65,11660.0,104.1521,104.208,104.0589,104.0589,11660.0
2023-06-06 12:40:00,111.64,111.89,111.62,111.86,12186.0,104.0496,104.2826,104.031,104.2546,12186.0
2023-06-06 12:50:00,111.88,112.02,111.82,111.96,11631.0,104.2733,104.4038,104.2174,104.3478,11631.0
2023-06-06 13:00:00,111.94,111.96,111.75,111.89,21632.0,104.3292,104.3478,104.1521,104.2826,21632.0
2023-06-06 13:10:00,111.92,112.02,111.83,111.92,12985.0,104.3106,104.4038,104.2267,104.3106,12985.0
2023-06-06 13:20:00,111.88,111.9,111.67,111.81,13419.0,104.2733,104.2919,104.0776,104.208,13419.0
2023-06-06 13:30:00,111.78,111.92,111.67,111.7,24148.0,104.1801,104.3106,104.0776,104.1055,24148.0
2023-06-06 13:40:00,111.68,111.7,111.56,111.59,16782.0,104.0869,104.1055,103.975,104.003,16782.0
2023-06-06 13:50:00,111.6,111.84,111.59,111.76,21904.0,104.0123,104.236,104.003,104.1614,21904.0
2023-06-06 14:00:00,111.76,111.76,111.5,111.54,18921.0,104.1614,104.1614,103.9191,103.9564,18921.0
2023-06-06 14:10:00,111.55,111.75,111.5,111.73,16603.0,103.9657,104.1521,103.9191,104.1335,16603.0
2023-06-06 14:20:00,111.72,112.04,111.7,111.99,18494.0,104.1242,104.4224,104.1055,104.3758,18494.0
2023-06-06 14:30:00,111.98,112.04,111.85,112.03,15463.0,104.3665,104.4224,104.2453,104.4131,15463.0
2023-06-06 14:40:00,112.02,112.06,111.89,111.91,24732.0,104.4038,104.4411,104.2826,104.3012,24732.0
2023-06-06 14:50:00,111.9,112.05,111.88,112.01,30236.0,104.2919,104.4317,104.2733,104.3945,30236.0
2023-06-06 15:00:00,112.01,112.11,112.0,112.04,36327.0,104.3945,104.4877,104.3851,104.4224,36327.0
2023-06-06 15:10:00,112.04,112.19,112.0,112.19,31467.0,104.4224,104.5622,104.3851,104.5622,31467.0
2023-06-06 15:20:00,112.19,112.53,112.19,112.53,54350.0,104.5622,104.8791,104.5622,104.8791,54350.0
2023-06-06 15:30:00,112.53,112.71,112.46,112.51,48277.0,104.8791,105.0469,104.8139,104.8605,48277.0
2023-06-06 15:40:00,112.5,112.63,112.47,112.55,46982.0,104.8511,104.9723,104.8232,104.8977,46982.0
2023-06-06 15:50:00,112.56,112.9,112.56,112.89,250688.0,104.9071,105.2239,104.9071,105.2146,250688.0
2023-06-07 09:30:00,113.58,114.37,113.52,114.35,64800.0,105.8577,106.594,105.8018,106.5754,64800.0
2023-06-07 09:40:00,114.34,114.83,113.91,114.68,42482.0,106.566,107.0227,106.1653,106.8829,42482.0
2023-06-07 09:50:00,114.68,115.58,114.68,115.51,40608.0,106.8829,107.7217,106.8829,107.6565,40608.0
2023-06-07 10:00:00,115.5,115.86,115.4,115.58,26101.0,107.6472,107.9827,107.554,107.7217,26101.0
2023-06-07 10:10:00,115.58,115.85,115.45,115.59,27136.0,107.7217,107.9734,107.6006,107.731,27136.0
2023-06-07 10:20:00,115.57,115.9,115.53,115.73,73214.0,107.7124,108.02,107.6751,107.8615,73214.0
2023-06-07 10:30:00,115.69,115.83,115.39,115.52,34591.0,107.8242,107.9547,107.5446,107.6658,34591.0
2023-06-07 10:40:00,115.49,115.93,115.45,115.81,60810.0,107.6378,108.0479,107.6006,107.9361,60810.0
2023-06-07 10:50:00,115.83,116.04,115.68,115.84,45649.0,107.9547,108.1505,107.8149,107.964,45649.0
2023-06-07 11:00:00,115.88,115.89,115.55,115.64,42887.0,108.0013,108.0106,107.6938,107.7776,42887.0
2023-06-07 11:10:00,115.65,116.14,115.64,116.0,66574.0,107.787,108.2437,107.7776,108.1132,66574.0
2023-06-07 11:20:00,115.97,116.12,115.84,116.04,53782.0,108.0852,108.225,107.964,108.1505,53782.0
2023-06-07 11:30:00,116.05,116.18,115.9,115.97,31516.0,108.1598,108.2809,108.02,108.0852,31516.0
2023-06-07 11:40:00,116.01,116.03,115.79,115.82,21934.0,108.1225,108.1411,107.9174,107.9454,21934.0
2023-06-07 11:50:00,115.86,116.15,115.7,116.09,34479.0,107.9827,108.253,107.8336,108.1971,34479.0
2023-06-07 12:00:00,116.11,116.12,115.84,115.94,24665.0,108.2157,108.225,107.964,108.0572,24665.0
2023-06-07 12:10:00,115.9,116.08,115.88,116.06,25586.0,108.02,108.1877,108.0013,108.1691,25586.0
2023-06-07 12:20:00,116.05,116.22,115.99,116.19,29420.0,108.1598,108.3182,108.1039,108.2903,29420.0
2023-06-07 12:30:00,116.21,116.25,115.89,116.0,24433.0,108.3089,108.3462,108.0106,108.1132,24433.0
2023-06-07 12:40:00,116.02,116.18,115.78,115.81,36819.0,108.1318,108.2809,107.9081,107.9361,36819.0
2023-06-07 12:50:00,115.79,115.94,115.65,115.93,114115.0,107.9174,108.0572,107.787,108.0479,114115.0
2023-06-07 13:00:00,115.93,116.12,115.87,116.05,99504.0,108.0479,108.225,107.992,108.1598,99504.0
2023-06-07 13:10:00,116.06,116.13,115.9,115.91,68985.0,108.1691,108.2343,108.02,108.0293,68985.0
2023-06-07 13:20:00,115.9,116.14,115.84,116.08,66850.0,108.02,108.2437,107.964,108.1877,66850.0
2023-06-07 13:30:00,116.05,116.14,115.67,115.84,82515.0,108.1598,108.2437,107.8056,107.964,82515.0
2023-06-07 13:40:00,115.85,116.1,115.82,116.03,52921.0,107.9734,108.2064,107.9454,108.1411,52921.0
2023-06-07 13:50:00,116.01,116.11,115.96,116.05,23813.0,108.1225,108.2157,108.0759,108.1598,23813.0
2023-06-07 14:00:00,116.07,116.31,116.06,116.25,33649.0,108.1784,108.4021,108.1691,108.3462,33649.0
2023-06-07 14:10:00,116.27,116.29,116.02,116.23,32872.0,108.3648,108.3835,108.1318,108.3275,32872.0
2023-06-07 14:20:00,116.22,116.33,116.19,116.27,34687.0,108.3182,108.4207,108.2903,108.3648,34687.0
2023-06-07 14:30:00,116.26,116.26,115.94,116.15,38875.0,108.3555,108.3555,108.0572,108.253,38875.0
2023-06-07 14:40:00,116.14,116.34,116.08,116.3,37527.0,108.2437,108.4301,108.1877,108.3928,37527.0
2023-06-07 14:50:00,116.3,116.37,116.18,116.18,26993.0,108.3928,108.458,108.2809,108.2809,26993.0
2023-06-07 15:00:00,116.17,116.2,115.98,115.98,27260.0,108.2716,108.2996,108.0945,108.0945,27260.0
2023-06-07 15:10:00,115.97,116.3,115.9,116.27,51846.0,108.0852,108.3928,108.02,108.3648,51846.0
2023-06-07 15:20:00,116.28,116.34,116.23,116.34,57917.0,108.3741,108.4301,108.3275,108.4301,57917.0
2023-06-07 15:30:00,116.33,116.37,116.21,116.27,55026.0,108.4207,108.458,108.3089,108.3648,55026.0
2023-06-07 15:40:00,116.28,116.32,116.22,116.25,91621.0,108.3741,108.4114,108.3182,108.3462,91621.0
2023-06-07 15:50:00,116.28,116.41,116.2,116.26,245141.0,108.3741,108.4953,108.2996,108.3555,245141.0
2023-06-08 09:30:00,116.23,116.61,115.32,115.51,62751.0,108.3275,108.6817,107.4794,107.6565,62751.0
2023-06-08 09:40:00,115.44,115.68,115.19,115.5,64704.0,107.5912,107.8149,107.3582,107.6472,64704.0
2023-06-08 09:50:00,115.55,115.7,115.34,115.43,47356.0,107.6938,107.8336,107.498,107.5819,47356.0
2023-06-08 10:00:00,115.39,115.77,115.35,115.6,33152.0,107.5446,107.8988,107.5074,107.7404,33152.0
2023-06-08 10:10:00,115.58,115.59,115.12,115.38,21748.0,107.7217,107.731,107.293,107.5353,21748.0
2023-06-08 10:20:00,115.37,115.61,115.29,115.41,29727.0,107.526,107.7497,107.4514,107.5633,29727.0
2023-06-08 10:30:00,115.46,115.69,115.11,115.41,94269.0,107.6099,107.8242,107.2837,107.5633,94269.0
2023-06-08 10:40:00,115.41,115.73,115.26,115.73,53899.0,107.5633,107.8615,107.4235,107.8615,53899.0
2023-06-08 10:50:00,115.66,115.67,115.14,115.23,39225.0,107.7963,107.8056,107.3116,107.3955,39225.0
2023-06-08 11:00:00,115.23,115.3,114.64,114.66,45355.0,107.3955,107.4608,106.8456,106.8643,45355.0
2023-06-08 11:10:00,114.64,115.0,114.63,114.94,109173.0,106.8456,107.1812,106.8363,107.1252,109173.0
2023-06-08 11:20:00,114.97,115.32,114.91,115.18,33029.0,107.1532,107.4794,107.0973,107.3489,33029.0
2023-06-08 11:30:00,115.18,115.24,114.93,115.0,52775.0,107.3489,107.4048,107.1159,107.1812,52775.0
2023-06-08 11:40:00,114.99,115.01,113.75,114.18,167583.0,107.1718,107.1905,106.0161,106.4169,167583.0
2023-06-08 11:50:00,114.21,114.29,113.61,113.86,188911.0,106.4449,106.5194,105.8857,106.1187,188911.0
2023-06-08 12:00:00,113.84,114.23,113.55,114.18,94799.0,106.1,106.4635,105.8297,106.4169,94799.0
2023-06-08 12:10:00,114.2,114.83,114.19,114.83,85137.0,106.4356,107.0227,106.4262,107.0227,85137.0
2023-06-08 12:20:00,114.8,115.69,114.78,115.41,62873.0,106.9948,107.8242,106.9761,107.5633,62873.0
2023-06-08 12:30:00,115.42,115.64,115.27,115.36,33764.0,107.5726,107.7776,107.4328,107.5167,33764.0
2023-06-08 12:40:00,115.37,115.6,115.25,115.33,21171.0,107.526,107.7404,107.4142,107.4887,21171.0
2023-06-08 12:50:00,115.33,115.68,115.28,115.49,18202.0,107.4887,107.8149,107.4421,107.6378,18202.0
2023-06-08 13:00:00,115.49,115.59,115.26,115.59,21711.0,107.6378,107.731,107.4235,107.731,21711.0
2023-06-08 13:10:00,115.57,115.66,115.46,115.6,22575.0,107.7124,107.7963,107.6099,107.7404,22575.0
2023-06-08 13:20:00,115.55,115.58,115.36,115.39,16839.0,107.6938,107.7217,107.5167,107.5446,16839.0
2023-06-08 13:30:00,115.36,115.75,115.36,115.58,44638.0,107.5167,107.8802,107.5167,107.7217,44638.0
2023-06-08 13:40:00,115.6,115.64,115.39,115.6,29585.0,107.7404,107.7776,107.5446,107.7404,29585.0
2023-06-08 13:50:00,115.56,115.72,115.53,115.64,38392.0,107.7031,107.8522,107.6751,107.7776,38392.0
2023-06-08 14:00:00,115.71,115.76,115.57,115.72,24848.0,107.8429,107.8895,107.7124,107.8522,24848.0
2023-06-08 14:10:00,115.72,115.76,115.4,115.75,96465.0,107.8522,107.8895,107.554,107.8802,96465.0
2023-06-08 14:20:00,115.75,115.9,115.59,115.77,60292.0,107.8802,108.02,107.731,107.8988,60292.0
2023-06-08 14:30:00,115.78,116.01,115.69,116.01,55038.0,107.9081,108.1225,107.8242,108.1225,55038.0
2023-06-08 14:40:00,116.01,116.01,115.73,115.78,63929.0,108.1225,108.1225,107.8615,107.9081,63929.0
2023-06-08 14:50:00,115.78,115.94,115.75,115.92,23492.0,107.9081,108.0572,107.8802,108.0386,23492.0
2023-06-08 15:00:00,115.91,115.94,115.81,115.89,58826.0,108.0293,108.0572,107.9361,108.0106,58826.0
2023-06-08 15:10:00,115.9,115.97,115.72,115.78,81680.0,108.02,108.0852,107.8522,107.9081,81680.0
2023-06-08 15:20:00,115.77,115.97,115.7,115.9,110769.0,107.8988,108.0852,107.8336,108.02,110769.0
2023-06-08 15:30:00,115.9,116.0,115.74,115.82,145673.0,108.02,108.1132,107.8708,107.9454,145673.0
2023-06-08 15:40:00,115.83,116.04,115.78,115.92,127745.0,107.9547,108.1505,107.9081,108.0386,127745.0
2023-06-08 15:50:00,115.93,116.2,115.64,116.16,791396.0,108.0479,108.2996,107.7776,108.2623,791396.0
2023-06-09 09:30:00,116.13,116.18,115.28,115.54,101736.0,108.2343,108.2809,107.4421,107.6844,101736.0
2023-06-09 09:40:00,115.59,115.82,115.03,115.17,35737.0,107.731,107.9454,107.2091,107.3396,35737.0
2023-06-09 09:50:00,115.23,115.61,115.01,115.08,53735.0,107.3955,107.7497,107.1905,107.2557,53735.0
2023-06-09 10:00:00,115.04,115.56,114.98,115.56,78700.0,107.2184,107.7031,107.1625,107.7031,78700.0
2023-06-09 10:10:00,115.57,115.67,115.17,115.38,50570.0,107.7124,107.8056,107.3396,107.5353,50570.0
2023-06-09 10:20:00,115.38,115.8,115.36,115.77,55384.0,107.5353,107.9268,107.5167,107.8988,55384.0
2023-06-09 10:30:00,115.79,116.01,115.62,115.94,47504.0,107.9174,108.1225,107.759,108.0572,47504.0
2023-06-09 10:40:00,115.98,116.18,115.73,116.04,24499.0,108.0945,108.2809,107.8615,108.1505,24499.0
2023-06-09 10:50:00,115.98,116.12,115.73,115.86,33224.0,108.0945,108.225,107.8615,107.9827,33224.0
2023-06-09 11:00:00,115.93,115.93,115.54,115.54,33538.0,108.0479,108.0479,107.6844,107.6844,33538.0
2023-06-09 11:10:00,115.57,115.6,115.33,115.44,30560.0,107.7124,107.7404,107.4887,107.5912,30560.0
2023-06-09 11:20:00,115.41,115.6,115.33,115.51,31176.0,107.5633,107.7404,107.4887,107.6565,31176.0
2023-06-09 11:30:00,115.54,115.75,115.24,115.43,124268.0,107.6844,107.8802,107.4048,107.5819,124268.0
2023-06-09 11:40:00,115.44,115.74,115.42,115.59,79896.0,107.5912,107.8708,107.5726,107.731,79896.0
2023-06-09 11:50:00,115.58,115.62,115.35,115.58,62185.0,107.7217,107.759,107.5074,107.7217,62185.0
2023-06-09 12:00:00,115.6,115.74,115.51,115.53,70452.0,107.7404,107.8708,107.6565,107.6751,70452.0
2023-06-09 12:10:00,115.53,115.83,115.51,115.67,87818.0,107.6751,107.9547,107.6565,107.8056,87818.0
2023-06-09 12:20:00,115.67,115.84,115.49,115.55,80202.0,107.8056,107.964,107.6378,107.6938,80202.0
2023-06-09 12:30:00,115.57,115.76,115.56,115.63,22724.0,107.7124,107.8895,107.7031,107.7683,22724.0
2023-06-09 12:40:00,115.6,115.78,115.59,115.72,32557.0,107.7404,107.9081,107.731,107.8522,32557.0
2023-06-09 12:50:00,115.73,115.91,115.63,115.91,47065.0,107.8615,108.0293,107.7683,108.0293,47065.0
2023-06-09 13:00:00,115.91,115.95,115.73,115.92,76782.0,108.0293,108.0666,107.8615,108.0386,76782.0
2023-06-09 13:10:00,115.92,116.1,115.87,116.08,50987.0,108.0386,108.2064,107.992,108.1877,50987.0
2023-06-09 13:20:00,116.08,116.08,115.57,115.74,38155.0,108.1877,108.1877,107.7124,107.8708,38155.0
2023-06-09 13:30:00,115.7,115.81,115.5,115.58,31072.0,107.8336,107.9361,107.6472,107.7217,31072.0
2023-06-09 13:40:00,115.57,115.86,115.56,115.71,33256.0,107.7124,107.9827,107.7031,107.8429,33256.0
2023-06-09 13:50:00,115.69,115.69,115.4,115.67,34417.0,107.8242,107.8242,107.554,107.8056,34417.0
2023-06-09 14:00:00,115.7,115.74,115.5,115.65,43352.0,107.8336,107.8708,107.6472,107.787,43352.0
2023-06-09 14:10:00,115.69,115.87,115.68,115.82,28264.0,107.8242,107.992,107.8149,107.9454,28264.0
2023-06-09 14:20:00,115.82,116.01,115.8,115.93,50225.0,107.9454,108.1225,107.9268,108.0479,50225.0
2023-06-09 14:30:00,115.97,116.08,115.9,115.91,50765.0,108.0852,108.1877,108.02,108.0293,50765.0
2023-06-09 14:40:00,115.92,116.11,115.92,116.0,29990.0,108.0386,108.2157,108.0386,108.1132,29990.0
2023-06-09 14:50:00,116.0,116.12,115.97,116.08,22173.0,108.1132,108.225,108.0852,108.1877,22173.0
2023-06-09 15:00:00,116.08,116.14,116.0,116.0,66159.0,108.1877,108.2437,108.1132,108.1132,66159.0
2023-06-09 15:10:00,116.0,116.12,115.85,116.09,44560.0,108.1132,108.225,107.9734,108.1971,44560.0
2023-06-09 15:20:00,116.1,116.18,116.0,116.11,50420.0,108.2064,108.2809,108.1132,108.2157,50420.0
2023-06-09 15:30:00,116.11,116.18,115.88,116.08,59026.0,108.2157,108.2809,108.0013,108.1877,59026.0
2023-06-09 15:40:00,116.09,116.42,116.05,116.27,80173.0,108.1971,108.5046,108.1598,108.3648,80173.0
2023-06-09 15:50:00,116.25,116.41,116.15,116.25,256216.0,108.3462,108.4953,108.253,108.3462,256216.0
2023-06-12 09:30:00,114.23,114.96,113.95,114.4,136165.0,106.4635,107.1439,106.2025,106.622,136165.0
2023-06-12 09:40:00,114.52,115.41,114.52,115.35,21646.0,106.7338,107.5633,106.7338,107.5074,21646.0
2023-06-12 09:50:00,115.44,115.91,115.39,115.59,21498.0,107.5912,108.0293,107.5446,107.731,21498.0
2023-06-12 10:00:00,115.56,115.65,114.09,114.28,41616.0,107.7031,107.787,106.333,106.5101,41616.0
2023-06-12 10:10:00,114.4,114.92,114.34,114.9,20284.0,106.622,107.1066,106.566,107.088,20284.0
2023-06-12 10:20:00,114.92,114.92,113.66,113.84,79789.0,107.1066,107.1066,105.9323,106.1,79789.0
2023-06-12 10:30:00,113.8,113.89,113.1,113.27,80829.0,106.0627,106.1466,105.4103,105.5688,80829.0
2023-06-12 10:40:00,113.31,113.78,113.31,113.67,33829.0,105.6061,106.0441,105.6061,105.9416,33829.0
2023-06-12 10:50:00,113.76,114.3,113.75,114.17,34293.0,106.0255,106.5288,106.0161,106.4076,34293.0
2023-06-12 11:00:00,114.21,114.56,114.19,114.54,33856.0,106.4449,106.7711,106.4262,106.7524,33856.0
2023-06-12 11:10:00,114.48,114.67,114.34,114.37,61693.0,106.6965,106.8736,106.566,106.594,61693.0
2023-06-12 11:20:00,114.34,114.45,114.16,114.3,40959.0,106.566,106.6686,106.3983,106.5288,40959.0
2023-06-12 11:30:00,114.3,114.38,114.1,114.36,72848.0,106.5288,106.6033,106.3424,106.5847,72848.0
2023-06-12 11:40:00,114.33,114.64,114.22,114.57,84208.0,106.5567,106.8456,106.4542,106.7804,84208.0
2023-06-12 11:50:00,114.58,114.58,114.16,114.36,40830.0,106.7897,106.7897,106.3983,106.5847,40830.0
2023-06-12 12:00:00,114.34,114.59,114.33,114.4,30138.0,106.566,106.799,106.5567,106.622,30138.0
2023-06-12 12:10:00,114.39,114.58,114.24,114.46,61137.0,106.6126,106.7897,106.4728,106.6779,61137.0
2023-06-12 12:20:00,114.46,114.69,114.37,114.52,58172.0,106.6779,106.8922,106.594,106.7338,58172.0
2023-06-12 12:30:00,114.53,114.63,114.36,114.63,33893.0,106.7431,106.8363,106.5847,106.8363,33893.0
2023-06-12 12:40:00,114.63,114.63,114.45,114.59,32659.0,106.8363,106.8363,106.6686,106.799,32659.0
2023-06-12 12:50:00,114.57,114.93,114.51,114.9,47482.0,106.7804,107.1159,106.7245,107.088,47482.0
2023-06-12 13:00:00,114.88,114.91,114.63,114.78,32660.0,107.0693,107.0973,106.8363,106.9761,32660.0
2023-06-12 13:10:00,114.78,114.91,114.63,114.88,30494.0,106.9761,107.0973,106.8363,107.0693,30494.0
2023-06-12 13:20:00,114.86,114.86,114.65,114.67,27207.0,107.0507,107.0507,106.855,106.8736,27207.0
2023-06-12 13:30:00,114.64,114.64,114.47,114.49,17733.0,106.8456,106.8456,106.6872,106.7058,17733.0
2023-06-12 13:40:00,114.54,114.7,114.52,114.66,18861.0,106.7524,106.9016,106.7338,106.8643,18861.0
2023-06-12 13:50:00,114.65,114.86,114.57,114.73,92825.0,106.855,107.0507,106.7804,106.9295,92825.0
2023-06-12 14:00:00,114.71,114.74,114.36,114.4,38435.0,106.9109,106.9388,106.5847,106.622,38435.0
2023-06-12 14:10:00,114.42,114.43,114.11,114.18,45991.0,106.6406,106.6499,106.3517,106.4169,45991.0
2023-06-12 14:20:00,114.19,114.39,114.09,114.09,33401.0,106.4262,106.6126,106.333,106.333,33401.0
2023-06-12 14:30:00,114.11,114.13,113.88,113.91,57522.0,106.3517,106.3703,106.1373,106.1653,57522.0
2023-06-12 14:40:00,113.92,114.02,113.84,113.91,35626.0,106.1746,106.2678,106.1,106.1653,35626.0
2023-06-12 14:50:00,113.94,114.06,113.89,113.9,34750.0,106.1932,106.3051,106.1466,106.1559,34750.0
2023-06-12 15:00:00,113.9,114.07,113.65,113.78,52209.0,106.1559,106.3144,105.9229,106.0441,52209.0
2023-06-12 15:10:00,113.76,114.22,113.75,114.1,38832.0,106.0255,106.4542,106.0161,106.3424,38832.0
2023-06-12 15:20:00,114.1,114.12,113.87,113.91,40936.0,106.3424,106.361,106.128,106.1653,40936.0
2023-06-12 15:30:00,113.92,114.07,113.91,114.06,77850.0,106.1746,106.3144,106.1653,106.3051,77850.0
2023-06-12 15:40:00,114.07,114.24,113.98,114.01,93872.0,106.3144,106.4728,106.2305,106.2585,93872.0
2023-06-12 15:50:00,114.04,114.15,113.79,113.92,375961.0,106.2864,106.389,106.0534,106.1746,375961.0
2023-06-13 09:30:00,113.71,114.45,113.36,114.44,171028.0,105.9789,106.6686,105.6527,106.6592,171028.0
2023-06-13 09:40:00,114.45,115.38,114.25,115.28,117566.0,106.6686,107.5353,106.4822,107.4421,117566.0
2023-06-13 09:50:00,115.2,115.25,114.78,115.1,131282.0,107.3676,107.4142,106.9761,107.2744,131282.0
2023-06-13 10:00:00,115.16,115.79,114.8,115.76,92716.0,107.3303,107.9174,106.9948,107.8895,92716.0
2023-06-13 10:10:00,115.69,115.96,115.35,115.48,42539.0,107.8242,108.0759,107.5074,107.6285,42539.0
2023-06-13 10:20:00,115.48,115.84,115.24,115.74,35416.0,107.6285,107.964,107.4048,107.8708,35416.0
2023-06-13 10:30:00,115.71,115.78,115.34,115.37,27124.0,107.8429,107.9081,107.498,107.526,27124.0
2023-06-13 10:40:00,115.4,115.4,115.03,115.12,36540.0,107.554,107.554,107.2091,107.293,36540.0
2023-06-13 10:50:00,115.13,115.13,114.44,114.51,34308.0,107.3023,107.3023,106.6592,106.7245,34308.0
2023-06-13 11:00:00,114.5,114.8,114.22,114.22,21935.0,106.7152,106.9948,106.4542,106.4542,21935.0
2023-06-13 11:10:00,114.29,114.38,114.12,114.29,53413.0,106.5194,106.6033,106.361,106.5194,53413.0
2023-06-13 11:20:00,114.3,114.71,114.29,114.57,34928.0,106.5288,106.9109,106.5194,106.7804,34928.0
2023-06-13 11:30:00,114.54,114.68,114.46,114.67,43537.0,106.7524,106.8829,106.6779,106.8736,43537.0
2023-06-13 11:40:00,114.69,115.04,114.69,114.9,61810.0,106.8922,107.2184,106.8922,107.088,61810.0
2023-06-13 11:50:00,114.9,115.1,114.76,114.8,26984.0,107.088,107.2744,106.9575,106.9948,26984.0
2023-06-13 12:00:00,114.76,114.8,114.61,114.68,65161.0,106.9575,106.9948,106.8177,106.8829,65161.0
2023-06-13 12:10:00,114.68,114.98,114.62,114.97,67054.0,106.8829,107.1625,106.827,107.1532,67054.0
2023-06-13 12:20:00,114.96,115.04,114.66,114.66,20381.0,107.1439,107.2184,106.8643,106.8643,20381.0
2023-06-13 12:30:00,114.69,114.8,114.48,114.55,24386.0,106.8922,106.9948,106.6965,106.7618,24386.0
2023-06-13 12:40:00,114.59,114.88,114.57,114.77,24976.0,106.799,107.0693,106.7804,106.9668,24976.0
2023-06-13 12:50:00,114.77,115.09,114.76,115.06,23374.0,106.9668,107.265,106.9575,107.2371,23374.0
2023-06-13 13:00:00,115.04,115.1,114.9,115.0,29449.0,107.2184,107.2744,107.088,107.1812,29449.0
2023-06-13 13:10:00,114.99,114.99,114.59,114.64,16278.0,107.1718,107.1718,106.799,106.8456,16278.0
2023-06-13 13:20:00,114.64,114.89,114.64,114.78,24981.0,106.8456,107.0786,106.8456,106.9761,24981.0
2023-06-13 13:30:00,114.75,114.75,114.26,114.42,26305.0,106.9482,106.9482,106.4915,106.6406,26305.0
2023-06-13 13:40:00,114.43,114.58,114.37,114.5,20120.0,106.6499,106.7897,106.594,106.7152,20120.0
2023-06-13 13:50:00,114.53,114.59,114.39,114.45,26068.0,106.7431,106.799,106.6126,106.6686,26068.0
2023-06-13 14:00:00,114.45,114.5,114.32,114.36,34302.0,106.6686,106.7152,106.5474,106.5847,34302.0
2023-06-13 14:10:00,114.36,114.46,114.21,114.24,33399.0,106.5847,106.6779,106.4449,106.4728,33399.0
2023-06-13 14:20:00,114.26,114.28,113.83,113.87,42876.0,106.4915,106.5101,106.0907,106.128,42876.0
2023-06-13 14:30:00,113.85,113.86,113.5,113.83,92065.0,106.1093,106.1187,105.7831,106.0907,92065.0
2023-06-13 14:40:00,113.83,113.86,113.55,113.56,22810.0,106.0907,106.1187,105.8297,105.8391,22810.0
2023-06-13 14:50:00,113.57,113.71,113.51,113.57,24345.0,105.8484,105.9789,105.7925,105.8484,24345.0
2023-06-13 15:00:00,113.56,113.69,113.52,113.56,82003.0,105.8391,105.9602,105.8018,105.8391,82003.0
2023-06-13 15:10:00,113.57,113.8,113.53,113.74,39515.0,105.8484,106.0627,105.8111,106.0068,39515.0
2023-06-13 15:20:00,113.73,113.82,113.57,113.62,37088.0,105.9975,106.0814,105.8484,105.895,37088.0
2023-06-13 15:30:00,113.64,113.68,113.27,113.36,70735.0,105.9136,105.9509,105.5688,105.6527,70735.0
2023-06-13 15:40:00,113.39,113.5,112.88,112.88,89211.0,105.6806,105.7831,105.2053,105.2053,89211.0
2023-06-13 15:50:00,112.9,112.93,112.56,112.73,229194.0,105.2239,105.2519,104.9071,105.0655,229194.0
2023-06-14 09:30:00,113.79,114.28,113.21,113.88,70174.0,106.0534,106.5101,105.5129,106.1373,70174.0
2023-06-14 09:40:00,113.9,113.9,113.06,113.06,34403.0,106.1559,106.1559,105.3731,105.3731,34403.0
2023-06-14 09:50:00,113.11,113.47,112.85,112.88,37690.0,105.4197,105.7552,105.1773,105.2053,37690.0
2023-06-14 10:00:00,112.86,113.14,112.56,112.95,48120.0,105.1867,105.4476,104.9071,105.2705,48120.0
2023-06-14 10:10:00,112.9,113.2,112.7,113.06,26701.0,105.2239,105.5035,105.0375,105.3731,26701.0
2023-06-14 10:20:00,113.04,113.04,112.51,112.51,21540.0,105.3544,105.3544,104.8605,104.8605,21540.0
2023-06-14 10:30:00,112.43,112.43,111.92,111.98,48618.0,104.7859,104.7859,104.3106,104.3665,48618.0
2023-06-14 10:40:00,111.97,112.2,111.76,112.03,57205.0,104.3572,104.5715,104.1614,104.4131,57205.0
2023-06-14 10:50:00,112.05,112.06,111.64,111.88,23723.0,104.4317,104.4411,104.0496,104.2733,23723.0
2023-06-14 11:00:00,111.86,112.16,111.67,111.73,32645.0,104.2546,104.5343,104.0776,104.1335,32645.0
2023-06-14 11:10:00,111.76,111.77,111.51,111.55,41753.0,104.1614,104.1708,103.9284,103.9657,41753.0
2023-06-14 11:20:00,111.55,111.7,111.18,111.2,29951.0,103.9657,104.1055,103.6209,103.6395,29951.0
2023-06-14 11:30:00,111.19,111.28,110.61,110.61,84997.0,103.6302,103.7141,103.0896,103.0896,84997.0
2023-06-14 11:40:00,110.54,110.98,110.53,110.95,37273.0,103.0244,103.4345,103.0151,103.4065,37273.0
2023-06-14 11:50:00,110.93,110.94,110.66,110.81,27244.0,103.3879,103.3972,103.1362,103.276,27244.0
2023-06-14 12:00:00,110.8,110.89,110.38,110.59,44873.0,103.2667,103.3506,102.8753,103.071,44873.0
2023-06-14 12:10:00,110.57,110.95,110.54,110.79,28189.0,103.0524,103.4065,103.0244,103.2574,28189.0
2023-06-14 12:20:00,110.77,110.77,110.41,110.44,28665.0,103.2388,103.2388,102.9032,102.9312,28665.0
2023-06-14 12:30:00,110.4,110.53,110.2,110.36,56664.0,102.8939,103.0151,102.7075,102.8566,56664.0
2023-06-14 12:40:00,110.41,110.62,110.27,110.44,33116.0,102.9032,103.099,102.7728,102.9312,33116.0
2023-06-14 12:50:00,110.45,110.72,110.41,110.72,28310.0,102.9405,103.1922,102.9032,103.1922,28310.0
2023-06-14 13:00:00,110.72,110.9,110.69,110.8,20805.0,103.1922,103.3599,103.1642,103.2667,20805.0
2023-06-14 13:10:00,110.81,110.81,110.54,110.65,22484.0,103.276,103.276,103.0244,103.1269,22484.0
2023-06-14 13:20:00,110.62,110.77,110.57,110.68,22130.0,103.099,103.2388,103.0524,103.1549,22130.0
2023-06-14 13:30:00,110.67,110.67,110.48,110.59,19547.0,103.1456,103.1456,102.9685,103.071,19547.0
2023-06-14 13:40:00,110.57,110.83,110.4,110.81,50539.0,103.0524,103.2947,102.8939,103.276,50539.0
2023-06-14 13:50:00,110.8,110.87,110.57,110.57,33911.0,103.2667,103.332,103.0524,103.0524,33911.0
2023-06-14 14:00:00,110.52,110.57,109.96,110.25,71504.0,103.0058,103.0524,102.4838,102.7541,71504.0
2023-06-14 14:10:00,110.26,110.31,109.98,110.12,39729.0,102.7634,102.81,102.5025,102.633,39729.0
2023-06-14 14:20:00,110.1,110.26,109.99,110.07,32760.0,102.6143,102.7634,102.5118,102.5864,32760.0
2023-06-14 14:30:00,110.05,110.23,109.95,110.01,43879.0,102.5677,102.7355,102.4745,102.5304,43879.0
2023-06-14 14:40:00,110.03,110.31,109.99,110.23,34439.0,102.5491,102.81,102.5118,102.7355,34439.0
2023-06-14 14:50:00,110.25,110.28,109.93,110.01,113578.0,102.7541,102.7821,102.4559,102.5304,113578.0
2023-06-14 15:00:00,110.07,110.37,110.01,110.24,84981.0,102.5864,102.866,102.5304,102.7448,84981.0
2023-06-14 15:10:00,110.24,110.43,109.91,110.05,109783.0,102.7448,102.9219,102.4372,102.5677,109783.0
2023-06-14 15:20:00,110.04,110.37,110.0,110.22,128488.0,102.5584,102.866,102.5211,102.7262,128488.0
2023-06-14 15:30:00,110.21,110.81,110.04,110.73,71169.0,102.7168,103.276,102.5584,103.2015,71169.0
2023-06-14 15:40:00,110.76,110.78,110.27,110.27,80347.0,103.2294,103.2481,102.7728,102.7728,80347.0
2023-06-14 15:50:00,110.27,110.75,110.03,110.66,302379.0,102.7728,103.2201,102.5491,103.1362,302379.0
2023-06-15 09:30:00,111.52,112.43,110.77,112.35,61306.0,103.9378,104.7859,103.2388,104.7113,61306.0
2023-06-15 09:40:00,112.43,112.51,111.94,112.17,42284.0,104.7859,104.8605,104.3292,104.5436,42284.0
2023-06-15 09:50:00,112.14,112.32,111.69,111.97,36326.0,104.5156,104.6834,104.0962,104.3572,36326.0
2023-06-15 10:00:00,111.95,112.39,111.8,112.36,50345.0,104.3385,104.7486,104.1987,104.7207,50345.0
2023-06-15 10:10:00,112.17,112.26,112.0,112.16,21895.0,104.5436,104.6275,104.3851,104.5343,21895.0
2023-06-15 10:20:00,112.14,112.16,111.66,111.73,17800.0,104.5156,104.5343,104.0682,104.1335,17800.0
2023-06-15 10:30:00,111.84,112.3,111.82,112.03,16279.0,104.236,104.6647,104.2174,104.4131,16279.0
2023-06-15 10:40:00,112.01,112.38,111.95,112.3,14881.0,104.3945,104.7393,104.3385,104.6647,14881.0
2023-06-15 10:50:00,112.29,112.4,112.05,112.4,28891.0,104.6554,104.7579,104.4317,104.7579,28891.0
2023-06-15 11:00:00,112.4,112.68,112.39,112.65,25493.0,104.7579,105.0189,104.7486,104.9909,25493.0
2023-06-15 11:10:00,112.64,113.17,112.61,113.04,43743.0,104.9816,105.4756,104.9537,105.3544,43743.0
2023-06-15 11:20:00,113.05,113.47,113.05,113.28,26827.0,105.3637,105.7552,105.3637,105.5781,26827.0
2023-06-15 11:30:00,113.26,113.29,112.96,113.16,26443.0,105.5595,105.5874,105.2799,105.4663,26443.0
2023-06-15 11:40:00,113.17,113.17,112.8,112.83,28030.0,105.4756,105.4756,105.1307,105.1587,28030.0
2023-06-15 11:50:00,112.86,112.97,112.76,112.87,21526.0,105.1867,105.2892,105.0935,105.196,21526.0
2023-06-15 12:00:00,112.87,112.88,112.61,112.81,21541.0,105.196,105.2053,104.9537,105.1401,21541.0
2023-06-15 12:10:00,112.79,112.81,112.4,112.49,17128.0,105.1214,105.1401,104.7579,104.8418,17128.0
2023-06-15 12:20:00,112.49,112.54,112.23,112.48,21546.0,104.8418,104.8884,104.5995,104.8325,21546.0
2023-06-15 12:30:00,112.46,112.48,112.25,112.26,23329.0,104.8139,104.8325,104.6181,104.6275,23329.0
2023-06-15 12:40:00,112.26,112.31,112.06,112.09,22824.0,104.6275,104.6741,104.4411,104.469,22824.0
2023-06-15 12:50:00,112.07,112.07,111.86,111.95,40490.0,104.4504,104.4504,104.2546,104.3385,40490.0
2023-06-15 13:00:00,111.92,111.93,111.54,111.55,36536.0,104.3106,104.3199,103.9564,103.9657,36536.0
2023-06-15 13:10:00,111.57,111.75,111.57,111.64,45631.0,103.9844,104.1521,103.9844,104.0496,45631.0
2023-06-15 13:20:00,111.66,111.75,111.54,111.71,20461.0,104.0682,104.1521,103.9564,104.1148,20461.0
2023-06-15 13:30:00,111.73,112.07,111.71,112.07,13203.0,104.1335,104.4504,104.1148,104.4504,13203.0
2023-06-15 13:40:00,112.09,112.3,112.0,112.3,9799.0,104.469,104.6647,104.3851,104.6647,9799.0
2023-06-15 13:50:00,112.31,112.39,112.14,112.19,16029.0,104.6741,104.7486,104.5156,104.5622,16029.0
2023-06-15 14:00:00,112.21,112.23,112.01,112.12,18741.0,104.5809,104.5995,104.3945,104.497,18741.0
2023-06-15 14:10:00,112.1,112.24,111.89,111.89,29378.0,104.4783,104.6088,104.2826,104.2826,29378.0
2023-06-15 14:20:00,111.89,112.04,111.83,112.03,15398.0,104.2826,104.4224,104.2267,104.4131,15398.0
2023-06-15 14:30:00,112.03,112.21,111.97,112.15,23570.0,104.4131,104.5809,104.3572,104.5249,23570.0
2023-06-15 14:40:00,112.14,112.14,111.98,112.05,14253.0,104.5156,104.5156,104.3665,104.4317,14253.0
2023-06-15 14:50:00,112.05,112.35,112.04,112.33,48123.0,104.4317,104.7113,104.4224,104.6927,48123.0
2023-06-15 15:00:00,112.33,112.38,112.15,112.23,30038.0,104.6927,104.7393,104.5249,104.5995,30038.0
2023-06-15 15:10:00,112.23,112.23,112.0,112.02,22857.0,104.5995,104.5995,104.3851,104.4038,22857.0
2023-06-15 15:20:00,111.97,112.0,111.8,111.96,16502.0,104.3572,104.3851,104.1987,104.3478,16502.0
2023-06-15 15:30:00,111.97,112.02,111.79,111.83,44020.0,104.3572,104.4038,104.1894,104.2267,44020.0
2023-06-15 15:40:00,111.85,112.1,111.84,112.01,71744.0,104.2453,104.4783,104.236,104.3945,71744.0
2023-06-15 15:50:00,112.04,112.11,111.48,111.72,202796.0,104.4224,104.4877,103.9005,104.1242,202796.0
2023-06-16 09:30:00,112.96,113.27,111.72,113.15,736971.0,105.2799,105.5688,104.1242,105.4569,736971.0
2023-06-16 09:40:00,113.16,113.28,112.69,113.27,38790.0,105.4663,105.5781,105.0282,105.5688,38790.0
2023-06-16 09:50:00,113.26,113.58,113.05,113.57,40958.0,105.5595,105.8577,105.3637,105.8484,40958.0
2023-06-16 10:00:00,113.57,113.87,113.41,113.54,39798.0,105.8484,106.128,105.6993,105.8204,39798.0
2023-06-16 10:10:00,113.54,113.81,113.24,113.26,33011.0,105.8204,106.0721,105.5408,105.5595,33011.0
2023-06-16 10:20:00,113.25,113.53,113.25,113.27,41235.0,105.5501,105.8111,105.5501,105.5688,41235.0
2023-06-16 10:30:00,113.28,113.47,112.96,112.96,42654.0,105.5781,105.7552,105.2799,105.2799,42654.0
2023-06-16 10:40:00,112.95,112.95,112.49,112.69,23483.0,105.2705,105.2705,104.8418,105.0282,23483.0
2023-06-16 10:50:00,112.68,113.0,112.68,113.0,37805.0,105.0189,105.3171,105.0189,105.3171,37805.0
2023-06-16 11:00:00,112.98,112.99,112.49,112.86,37393.0,105.2985,105.3078,104.8418,105.1867,37393.0
2023-06-16 11:10:00,112.86,112.86,112.48,112.7,45393.0,105.1867,105.1867,104.8325,105.0375,45393.0
2023-06-16 11:20:00,112.69,112.69,112.31,112.49,35892.0,105.0282,105.0282,104.6741,104.8418,35892.0
2023-06-16 11:30:00,112.53,112.83,112.53,112.62,21053.0,104.8791,105.1587,104.8791,104.963,21053.0
2023-06-16 11:40:00,112.63,112.89,112.63,112.75,17681.0,104.9723,105.2146,104.9723,105.0841,17681.0
2023-06-16 11:50:00,112.79,113.0,112.59,112.9,19488.0,105.1214,105.3171,104.935,105.2239,19488.0
2023-06-16 12:00:00,112.94,112.97,112.59,112.65,9633.0,105.2612,105.2892,104.935,104.9909,9633.0
2023-06-16 12:10:00,112.67,113.09,112.56,113.08,17773.0,105.0096,105.401,104.9071,105.3917,17773.0
2023-06-16 12:20:00,113.08,113.29,112.94,113.01,52349.0,105.3917,105.5874,105.2612,105.3265,52349.0
2023-06-16 12:30:00,113.0,113.22,112.96,113.21,25790.0,105.3171,105.5222,105.2799,105.5129,25790.0
2023-06-16 12:40:00,113.2,113.61,113.18,113.55,23370.0,105.5035,105.8857,105.4849,105.8297,23370.0
2023-06-16 12:50:00,113.6,113.76,113.55,113.68,34274.0,105.8763,106.0255,105.8297,105.9509,34274.0
2023-06-16 13:00:00,113.69,113.97,113.69,113.85,38857.0,105.9602,106.2212,105.9602,106.1093,38857.0
2023-06-16 13:10:00,113.86,113.97,113.83,113.93,20911.0,106.1187,106.2212,106.0907,106.1839,20911.0
2023-06-16 13:20:00,113.93,113.96,113.78,113.78,19883.0,106.1839,106.2119,106.0441,106.0441,19883.0
2023-06-16 13:30:00,113.78,113.87,113.7,113.74,19026.0,106.0441,106.128,105.9695,106.0068,19026.0
2023-06-16 13:40:00,113.74,113.93,113.69,113.93,36089.0,106.0068,106.1839,105.9602,106.1839,36089.0
2023-06-16 13:50:00,113.93,114.18,113.93,114.17,28091.0,106.1839,106.4169,106.1839,106.4076,28091.0
2023-06-16 14:00:00,114.16,114.2,114.03,114.16,55906.0,106.3983,106.4356,106.2771,106.3983,55906.0
2023-06-16 14:10:00,114.15,114.18,113.93,114.12,31073.0,106.389,106.4169,106.1839,106.361,31073.0
2023-06-16 14:20:00,114.18,114.19,113.97,114.14,31341.0,106.4169,106.4262,106.2212,106.3796,31341.0
2023-06-16 14:30:00,114.12,114.12,113.77,113.78,29472.0,106.361,106.361,106.0348,106.0441,29472.0
2023-06-16 14:40:00,113.77,113.87,113.74,113.75,28063.0,106.0348,106.128,106.0068,106.0161,28063.0
2023-06-16 14:50:00,113.78,113.84,113.61,113.61,42110.0,106.0441,106.1,105.8857,105.8857,42110.0
2023-06-16 15:00:00,113.62,113.63,113.21,113.23,31340.0,105.895,105.9043,105.5129,105.5315,31340.0
2023-06-16 15:10:00,113.23,113.3,112.99,113.11,30347.0,105.5315,105.5967,105.3078,105.4197,30347.0
2023-06-16 15:20:00,113.12,113.23,113.02,113.02,32906.0,105.429,105.5315,105.3358,105.3358,32906.0
2023-06-16 15:30:00,113.01,113.23,112.97,113.13,55781.0,105.3265,105.5315,105.2892,105.4383,55781.0
2023-06-16 15:40:00,113.13,113.18,112.96,113.11,96192.0,105.4383,105.4849,105.2799,105.4197,96192.0
2023-06-16 15:50:00,113.09,113.54,112.95,113.41,423174.0,105.401,105.8204,105.2705,105.6993,423174.0
2023-06-20 09:30:00,112.27,112.38,110.77,111.3,119172.0,104.6368,104.7393,103.2388,103.7327,119172.0
2023-06-20 09:40:00,111.22,111.23,109.97,109.97,45928.0,103.6582,103.6675,102.4931,102.4931,45928.0
2023-06-20 09:50:00,109.96,110.13,109.63,109.99,123181.0,102.4838,102.6423,102.1763,102.5118,123181.0
2023-06-20 10:00:00,110.01,110.11,109.42,109.57,90928.0,102.5304,102.6236,101.9805,102.1203,90928.0
2023-06-20 10:10:00,109.53,109.67,109.1,109.56,112452.0,102.0831,102.2135,101.6823,102.111,112452.0
2023-06-20 10:20:00,109.59,109.7,109.14,109.14,70680.0,102.139,102.2415,101.7196,101.7196,70680.0
2023-06-20 10:30:00,109.1,109.86,109.07,109.49,49384.0,101.6823,102.3906,101.6543,102.0458,49384.0
2023-06-20 10:40:00,109.48,109.93,109.44,109.48,49098.0,102.0365,102.4559,101.9992,102.0365,49098.0
2023-06-20 10:50:00,109.45,109.66,109.41,109.66,66686.0,102.0085,102.2042,101.9712,102.2042,66686.0
2023-06-20 11:00:00,109.65,109.85,109.37,109.45,40934.0,102.1949,102.3813,101.9339,102.0085,40934.0
2023-06-20 11:10:00,109.46,109.71,109.35,109.38,45194.0,102.0178,102.2508,101.9153,101.9433,45194.0
2023-06-20 11:20:00,109.38,109.5,109.2,109.27,46765.0,101.9433,102.0551,101.7755,101.8407,46765.0
2023-06-20 11:30:00,109.27,109.41,109.06,109.11,51121.0,101.8407,101.9712,101.645,101.6916,51121.0
2023-06-20 11:40:00,109.13,109.61,109.13,109.55,31969.0,101.7103,102.1576,101.7103,102.1017,31969.0
2023-06-20 11:50:00,109.55,109.77,109.5,109.6,24720.0,102.1017,102.3067,102.0551,102.1483,24720.0
2023-06-20 12:00:00,109.59,109.86,109.54,109.73,23015.0,102.139,102.3906,102.0924,102.2695,23015.0
2023-06-20 12:10:00,109.73,109.81,109.33,109.37,59654.0,102.2695,102.344,101.8967,101.9339,59654.0
2023-06-20 12:20:00,109.37,109.61,109.32,109.36,33350.0,101.9339,102.1576,101.8873,101.9246,33350.0
2023-06-20 12:30:00,109.38,109.61,109.24,109.47,24505.0,101.9433,102.1576,101.8128,102.0271,24505.0
2023-06-20 12:40:00,109.49,109.6,109.32,109.56,19926.0,102.0458,102.1483,101.8873,102.111,19926.0
2023-06-20 12:50:00,109.59,109.9,109.58,109.84,24799.0,102.139,102.4279,102.1297,102.372,24799.0
2023-06-20 13:00:00,109.85,109.88,109.73,109.77,19310.0,102.3813,102.4093,102.2695,102.3067,19310.0
2023-06-20 13:10:00,109.75,110.02,109.61,109.99,27087.0,102.2881,102.5398,102.1576,102.5118,27087.0
2023-06-20 13:20:00,109.95,110.08,109.85,110.03,30696.0,102.4745,102.5957,102.3813,102.5491,30696.0
2023-06-20 13:30:00,110.03,110.09,109.87,109.87,17052.0,102.5491,102.605,102.3999,102.3999,17052.0
2023-06-20 13:40:00,109.89,110.01,109.74,109.98,17194.0,102.4186,102.5304,102.2788,102.5025,17194.0
2023-06-20 13:50:00,109.99,110.04,109.86,109.95,23501.0,102.5118,102.5584,102.3906,102.4745,23501.0
2023-06-20 14:00:00,109.98,110.04,109.79,109.87,24686.0,102.5025,102.5584,102.3254,102.3999,24686.0
2023-06-20 14:10:00,109.87,110.08,109.87,110.02,20933.0,102.3999,102.5957,102.3999,102.5398,20933.0
2023-06-20 14:20:00,110.03,110.26,109.98,110.22,22269.0,102.5491,102.7634,102.5025,102.7262,22269.0
2023-06-20 14:30:00,110.25,110.33,110.18,110.25,22528.0,102.7541,102.8287,102.6889,102.7541,22528.0
2023-06-20 14:40:00,110.23,110.23,110.05,110.16,13958.0,102.7355,102.7355,102.5677,102.6702,13958.0
2023-06-20 14:50:00,110.14,110.22,110.09,110.22,15995.0,102.6516,102.7262,102.605,102.7262,15995.0
2023-06-20 15:00:00,110.24,110.33,110.15,110.18,23016.0,102.7448,102.8287,102.6609,102.6889,23016.0
2023-06-20 15:10:00,110.16,110.32,110.14,110.21,19781.0,102.6702,102.8194,102.6516,102.7168,19781.0
2023-06-20 15:20:00,110.2,110.25,110.11,110.17,19630.0,102.7075,102.7541,102.6236,102.6796,19630.0
2023-06-20 15:30:00,110.19,110.26,110.12,110.26,30090.0,102.6982,102.7634,102.633,102.7634,30090.0
2023-06-20 15:40:00,110.24,110.49,110.17,110.46,42719.0,102.7448,102.9778,102.6796,102.9498,42719.0
2023-06-20 15:50:00,110.41,110.59,110.3,110.33,216134.0,102.9032,103.071,102.8007,102.8287,216134.0
2023-06-21 09:30:00,110.2,110.61,110.01,110.5,81032.0,102.7075,103.0896,102.5304,102.9871,81032.0
2023-06-21 09:40:00,110.49,110.95,110.27,110.87,44296.0,102.9778,103.4065,102.7728,103.332,44296.0
2023-06-21 09:50:00,110.96,111.06,110.5,110.89,48858.0,103.4158,103.509,102.9871,103.3506,48858.0
2023-06-21 10:00:00,111.0,111.17,110.76,110.86,55969.0,103.4531,103.6116,103.2294,103.3226,55969.0
2023-06-21 10:10:00,110.95,111.65,110.95,111.45,44139.0,103.4065,104.0589,103.4065,103.8725,44139.0
2023-06-21 10:20:00,111.5,112.03,111.48,111.93,35705.0,103.9191,104.4131,103.9005,104.3199,35705.0
2023-06-21 10:30:00,111.93,112.13,111.5,111.58,26110.0,104.3199,104.5063,103.9191,103.9937,26110.0
2023-06-21 10:40:00,111.58,111.98,111.58,111.8,22754.0,103.9937,104.3665,103.9937,104.1987,22754.0
2023-06-21 10:50:00,111.75,112.07,111.63,112.04,22244.0,104.1521,104.4504,104.0403,104.4224,22244.0
2023-06-21 11:00:00,112.05,112.25,111.81,111.94,24139.0,104.4317,104.6181,104.208,104.3292,24139.0
2023-06-21 11:10:00,112.01,112.19,111.86,112.1,16775.0,104.3945,104.5622,104.2546,104.4783,16775.0
2023-06-21 11:20:00,112.12,112.33,112.11,112.32,14880.0,104.497,104.6927,104.4877,104.6834,14880.0
2023-06-21 11:30:00,112.34,112.34,112.0,112.24,21374.0,104.702,104.702,104.3851,104.6088,21374.0
2023-06-21 11:40:00,112.22,112.38,112.03,112.08,22869.0,104.5902,104.7393,104.4131,104.4597,22869.0
2023-06-21 11:50:00,112.03,112.29,111.91,112.27,14531.0,104.4131,104.6554,104.3012,104.6368,14531.0
2023-06-21 12:00:00,112.25,112.33,112.09,112.13,9433.0,104.6181,104.6927,104.469,104.5063,9433.0
2023-06-21 12:10:00,112.13,112.19,111.95,111.97,9267.0,104.5063,104.5622,104.3385,104.3572,9267.0
2023-06-21 12:20:00,111.93,112.04,111.86,112.02,12087.0,104.3199,104.4224,104.2546,104.4038,12087.0
2023-06-21 12:30:00,112.05,112.14,111.82,111.91,10695.0,104.4317,104.5156,104.2174,104.3012,10695.0
2023-06-21 12:40:00,111.9,111.95,111.67,111.78,16497.0,104.2919,104.3385,104.0776,104.1801,16497.0
2023-06-21 12:50:00,111.78,111.88,111.7,111.78,16770.0,104.1801,104.2733,104.1055,104.1801,16770.0
2023-06-21 13:00:00,111.76,111.87,111.54,111.7,16224.0,104.1614,104.264,103.9564,104.1055,16224.0
2023-06-21 13:10:00,111.73,111.76,111.56,111.6,25597.0,104.1335,104.1614,103.975,104.0123,25597.0
2023-06-21 13:20:00,111.57,111.64,111.46,111.63,34701.0,103.9844,104.0496,103.8818,104.0403,34701.0
2023-06-21 13:30:00,111.61,111.71,111.46,111.64,35514.0,104.0216,104.1148,103.8818,104.0496,35514.0
2023-06-21 13:40:00,111.66,111.66,111.49,111.63,20884.0,104.0682,104.0682,103.9098,104.0403,20884.0
2023-06-21 13:50:00,111.6,111.63,111.5,111.63,21731.0,104.0123,104.0403,103.9191,104.0403,21731.0
2023-06-21 14:00:00,111.67,111.69,111.54,111.54,14548.0,104.0776,104.0962,103.9564,103.9564,14548.0
2023-06-21 14:10:00,111.55,111.65,111.49,111.58,21733.0,103.9657,104.0589,103.9098,103.9937,21733.0
2023-06-21 14:20:00,111.63,111.74,111.47,111.58,18328.0,104.0403,104.1428,103.8912,103.9937,18328.0
2023-06-21 14:30:00,111.61,111.64,111.53,111.62,31548.0,104.0216,104.0496,103.9471,104.031,31548.0
2023-06-21 14:40:00,111.65,111.71,111.46,111.6,25402.0,104.0589,104.1148,103.8818,104.0123,25402.0
2023-06-21 14:50:00,111.58,111.69,111.49,111.51,19346.0,103.9937,104.0962,103.9098,103.9284,19346.0
2023-06-21 15:00:00,111.5,111.5,111.33,111.38,24314.0,103.9191,103.9191,103.7607,103.8073,24314.0
2023-06-21 15:10:00,111.38,111.5,111.33,111.39,95368.0,103.8073,103.9191,103.7607,103.8166,95368.0
2023-06-21 15:20:00,111.41,111.41,111.05,111.09,74213.0,103.8352,103.8352,103.4997,103.537,74213.0
2023-06-21 15:30:00,111.09,111.09,110.81,110.89,108237.0,103.537,103.537,103.276,103.3506,108237.0
2023-06-21 15:40:00,110.86,110.97,110.73,110.81,44443.0,103.3226,103.4252,103.2015,103.276,44443.0
2023-06-21 15:50:00,110.83,110.9,110.6,110.87,172791.0,103.2947,103.3599,103.0803,103.332,172791.0
2023-06-22 09:30:00,109.16,109.49,108.49,108.68,148796.0,101.7382,102.0458,101.1138,101.2909,148796.0
2023-06-22 09:40:00,108.6,108.77,108.15,108.27,87245.0,101.2163,101.3747,100.7969,100.9087,87245.0
2023-06-22 09:50:00,108.27,108.92,108.27,108.74,44149.0,100.9087,101.5145,100.9087,101.3468,44149.0
2023-06-22 10:00:00,108.73,108.94,108.45,108.84,88535.0,101.3375,101.5332,101.0765,101.44,88535.0
2023-06-22 10:10:00,108.84,109.16,108.82,109.0,34727.0,101.44,101.7382,101.4213,101.5891,34727.0
2023-06-22 10:20:00,109.0,109.17,108.78,109.14,13852.0,101.5891,101.7475,101.3841,101.7196,13852.0
2023-06-22 10:30:00,109.12,109.3,108.97,109.1,27886.0,101.7009,101.8687,101.5611,101.6823,27886.0
2023-06-22 10:40:00,109.09,109.11,108.71,108.8,68480.0,101.673,101.6916,101.3188,101.4027,68480.0
2023-06-22 10:50:00,108.77,109.05,108.77,108.87,53956.0,101.3747,101.6357,101.3747,101.4679,53956.0
2023-06-22 11:00:00,108.86,109.09,108.39,108.39,66489.0,101.4586,101.673,101.0206,101.0206,66489.0
2023-06-22 11:10:00,108.33,108.63,108.33,108.55,19418.0,100.9647,101.2443,100.9647,101.1697,19418.0
2023-06-22 11:20:00,108.56,108.63,108.23,108.34,19149.0,101.179,101.2443,100.8715,100.974,19149.0
2023-06-22 11:30:00,108.35,108.52,108.15,108.15,27319.0,100.9833,101.1417,100.7969,100.7969,27319.0
2023-06-22 11:40:00,108.15,108.4,108.13,108.17,21589.0,100.7969,101.0299,100.7783,100.8155,21589.0
2023-06-22 11:50:00,108.16,108.32,108.16,108.27,17871.0,100.8062,100.9553,100.8062,100.9087,17871.0
2023-06-22 12:00:00,108.27,108.4,108.21,108.32,19944.0,100.9087,101.0299,100.8528,100.9553,19944.0
2023-06-22 12:10:00,108.3,108.42,108.15,108.19,20783.0,100.9367,101.0485,100.7969,100.8342,20783.0
2023-06-22 12:20:00,108.2,108.3,108.11,108.12,17905.0,100.8435,100.9367,100.7596,100.7689,17905.0
2023-06-22 12:30:00,108.14,108.24,108.06,108.08,25007.0,100.7876,100.8808,100.713,100.7317,25007.0
2023-06-22 12:40:00,108.07,108.2,108.0,108.02,22104.0,100.7223,100.8435,100.6571,100.6757,22104.0
2023-06-22 12:50:00,108.04,108.12,107.98,108.08,26739.0,100.6944,100.7689,100.6384,100.7317,26739.0
2023-06-22 13:00:00,108.1,108.15,107.97,107.97,16168.0,100.7503,100.7969,100.6291,100.6291,16168.0
2023-06-22 13:10:00,107.98,108.06,107.92,108.03,16771.0,100.6384,100.713,100.5825,100.6851,16771.0
2023-06-22 13:20:00,108.04,108.14,108.0,108.07,23777.0,100.6944,100.7876,100.6571,100.7223,23777.0
2023-06-22 13:30:00,108.08,108.19,107.96,108.0,22527.0,100.7317,100.8342,100.6198,100.6571,22527.0
2023-06-22 13:40:00,108.01,108.1,107.97,108.09,20279.0,100.6664,100.7503,100.6291,100.741,20279.0
2023-06-22 13:50:00,108.08,108.1,107.93,107.95,20100.0,100.7317,100.7503,100.5918,100.6105,20100.0
2023-06-22 14:00:00,107.95,107.96,107.77,107.77,16060.0,100.6105,100.6198,100.4427,100.4427,16060.0
2023-06-22 14:10:00,107.75,107.9,107.74,107.84,27845.0,100.4241,100.5639,100.4148,100.508,27845.0
2023-06-22 14:20:00,107.84,107.92,107.77,107.91,27310.0,100.508,100.5825,100.4427,100.5732,27310.0
2023-06-22 14:30:00,107.91,107.97,107.78,107.83,29013.0,100.5732,100.6291,100.452,100.4986,29013.0
2023-06-22 14:40:00,107.83,107.83,107.54,107.56,23400.0,100.4986,100.4986,100.2284,100.247,23400.0
2023-06-22 14:50:00,107.55,107.75,107.49,107.73,38740.0,100.2377,100.4241,100.1818,100.4054,38740.0
2023-06-22 15:00:00,107.74,107.85,107.74,107.77,27358.0,100.4148,100.5173,100.4148,100.4427,27358.0
2023-06-22 15:10:00,107.77,107.85,107.73,107.83,23176.0,100.4427,100.5173,100.4054,100.4986,23176.0
2023-06-22 15:20:00,107.82,107.82,107.46,107.46,34000.0,100.4893,100.4893,100.1538,100.1538,34000.0
2023-06-22 15:30:00,107.43,107.87,107.42,107.84,49029.0,100.1258,100.5359,100.1165,100.508,49029.0
2023-06-22 15:40:00,107.86,108.06,107.84,108.03,60324.0,100.5266,100.713,100.508,100.6851,60324.0
2023-06-22 15:50:00,108.04,108.29,107.93,108.24,228314.0,100.6944,100.9274,100.5918,100.8808,228314.0
2023-06-23 09:30:00,107.0,107.04,106.34,106.65,108518.0,99.7251,99.7624,99.11,99.3989,108518.0
2023-06-23 09:40:00,106.79,107.44,106.79,107.23,34133.0,99.5294,100.1352,99.5294,99.9394,34133.0
2023-06-23 09:50:00,107.26,107.67,107.26,107.55,33262.0,99.9674,100.3495,99.9674,100.2377,33262.0
2023-06-23 10:00:00,107.61,107.9,107.59,107.81,27865.0,100.2936,100.5639,100.275,100.48,27865.0
2023-06-23 10:10:00,107.75,107.77,107.3,107.6,12346.0,100.4241,100.4427,100.0047,100.2843,12346.0
2023-06-23 10:20:00,107.58,107.66,107.5,107.62,14249.0,100.2656,100.3402,100.1911,100.3029,14249.0
2023-06-23 10:30:00,107.63,107.78,107.41,107.63,54553.0,100.3122,100.452,100.1072,100.3122,54553.0
2023-06-23 10:40:00,107.61,107.65,107.26,107.36,41836.0,100.2936,100.3309,99.9674,100.0606,41836.0
2023-06-23 10:50:00,107.37,107.39,106.95,106.96,62028.0,100.0699,100.0886,99.6785,99.6878,62028.0
2023-06-23 11:00:00,106.96,107.22,106.89,106.93,20088.0,99.6878,99.9301,99.6226,99.6598,20088.0
2023-06-23 11:10:00,107.0,107.0,106.62,106.77,63744.0,99.7251,99.7251,99.3709,99.5107,63744.0
2023-06-23 11:20:00,106.78,107.12,106.66,107.08,16525.0,99.52,99.8369,99.4082,99.7996,16525.0
2023-06-23 11:30:00,107.08,107.27,107.0,107.26,24649.0,99.7996,99.9767,99.7251,99.9674,24649.0
2023-06-23 11:40:00,107.27,107.51,107.1,107.33,31152.0,99.9767,100.2004,99.8183,100.0326,31152.0
2023-06-23 11:50:00,107.34,107.52,107.19,107.52,9594.0,100.042,100.2097,99.9022,100.2097,9594.0
2023-06-23 12:00:00,107.51,107.54,107.21,107.37,13593.0,100.2004,100.2284,99.9208,100.0699,13593.0
2023-06-23 12:10:00,107.36,107.36,107.01,107.06,31054.0,100.0606,100.0606,99.7344,99.781,31054.0
2023-06-23 12:20:00,107.04,107.16,106.87,107.01,22949.0,99.7624,99.8742,99.6039,99.7344,22949.0
2023-06-23 12:30:00,107.0,107.17,106.87,106.88,28471.0,99.7251,99.8835,99.6039,99.6132,28471.0
2023-06-23 12:40:00,106.91,107.2,106.9,107.09,34466.0,99.6412,99.9115,99.6319,99.809,34466.0
2023-06-23 12:50:00,107.1,107.16,107.0,107.01,11522.0,99.8183,99.8742,99.7251,99.7344,11522.0
2023-06-23 13:00:00,107.02,107.05,106.85,106.97,11617.0,99.7437,99.7717,99.5853,99.6971,11617.0
2023-06-23 13:10:00,106.98,107.12,106.94,107.06,9309.0,99.7064,99.8369,99.6692,99.781,9309.0
2023-06-23 13:20:00,107.09,107.22,107.09,107.15,9132.0,99.809,99.9301,99.809,99.8649,9132.0
2023-06-23 13:30:00,107.18,107.24,107.05,107.19,18717.0,99.8928,99.9488,99.7717,99.9022,18717.0
2023-06-23 13:40:00,107.18,107.23,107.07,107.19,10028.0,99.8928,99.9394,99.7903,99.9022,10028.0
2023-06-23 13:50:00,107.19,107.28,107.16,107.24,23583.0,99.9022,99.986,99.8742,99.9488,23583.0
2023-06-23 14:00:00,107.23,107.28,107.02,107.03,30947.0,99.9394,99.986,99.7437,99.753,30947.0
2023-06-23 14:10:00,107.02,107.15,106.91,107.15,37581.0,99.7437,99.8649,99.6412,99.8649,37581.0
2023-06-23 14:20:00,107.16,107.48,107.15,107.36,29639.0,99.8742,100.1724,99.8649,100.0606,29639.0
2023-06-23 14:30:00,107.39,107.44,107.29,107.35,56392.0,100.0886,100.1352,99.9954,100.0513,56392.0
2023-06-23 14:40:00,107.35,107.4,107.17,107.29,41408.0,100.0513,100.0979,99.8835,99.9954,41408.0
2023-06-23 14:50:00,107.26,107.26,106.96,107.03,32248.0,99.9674,99.9674,99.6878,99.753,32248.0
2023-06-23 15:00:00,107.01,107.06,106.87,107.05,57737.0,99.7344,99.781,99.6039,99.7717,57737.0
2023-06-23 15:10:00,107.05,107.25,107.05,107.23,37039.0,99.7717,99.9581,99.7717,99.9394,37039.0
2023-06-23 15:20:00,107.21,107.3,107.0,107.03,27169.0,99.9208,100.0047,99.7251,99.753,27169.0
2023-06-23 15:30:00,107.02,107.3,107.02,107.21,44846.0,99.7437,100.0047,99.7437,99.9208,44846.0
2023-06-23 15:40:00,107.21,107.23,106.87,106.87,61036.0,99.9208,99.9394,99.6039,99.6039,61036.0
2023-06-23 15:50:00,106.89,107.01,106.67,106.83,342778.0,99.6226,99.7344,99.4175,99.5666,342778.0
2023-06-26 09:30:00,106.79,108.16,106.77,108.16,70975.0,99.5294,100.8062,99.5107,100.8062,70975.0
2023-06-26 09:40:00,108.15,108.67,108.13,108.45,51152.0,100.7969,101.2815,100.7783,101.0765,51152.0
2023-06-26 09:50:00,108.5,109.02,108.41,108.97,62190.0,101.1231,101.6077,101.0392,101.5611,62190.0
2023-06-26 10:00:00,108.98,109.25,108.94,108.99,52144.0,101.5705,101.8221,101.5332,101.5798,52144.0
2023-06-26 10:10:00,109.0,109.3,108.93,109.14,54952.0,101.5891,101.8687,101.5239,101.7196,54952.0
2023-06-26 10:20:00,109.06,109.14,108.84,109.0,34757.0,101.645,101.7196,101.44,101.5891,34757.0
2023-06-26 10:30:00,108.98,109.1,108.54,108.67,43399.0,101.5705,101.6823,101.1604,101.2815,43399.0
2023-06-26 10:40:00,108.66,109.04,108.6,108.95,21989.0,101.2722,101.6264,101.2163,101.5425,21989.0
2023-06-26 10:50:00,108.92,108.98,108.77,108.98,20313.0,101.5145,101.5705,101.3747,101.5705,20313.0
2023-06-26 11:00:00,109.0,109.19,108.97,109.11,16749.0,101.5891,101.7662,101.5611,101.6916,16749.0
2023-06-26 11:10:00,109.11,109.2,108.98,109.07,20635.0,101.6916,101.7755,101.5705,101.6543,20635.0
2023-06-26 11:20:00,109.07,109.33,108.9,109.32,51405.0,101.6543,101.8967,101.4959,101.8873,51405.0
2023-06-26 11:30:00,109.33,109.46,109.15,109.27,24349.0,101.8967,102.0178,101.7289,101.8407,24349.0
2023-06-26 11:40:00,109.28,109.58,109.2,109.57,22786.0,101.8501,102.1297,101.7755,102.1203,22786.0
2023-06-26 11:50:00,109.59,109.63,109.47,109.49,15578.0,102.139,102.1763,102.0271,102.0458,15578.0
2023-06-26 12:00:00,109.52,109.71,109.51,109.66,20433.0,102.0737,102.2508,102.0644,102.2042,20433.0
2023-06-26 12:10:00,109.64,109.77,109.59,109.75,21668.0,102.1856,102.3067,102.139,102.2881,21668.0
2023-06-26 12:20:00,109.75,109.88,109.7,109.74,19306.0,102.2881,102.4093,102.2415,102.2788,19306.0
2023-06-26 12:30:00,109.72,109.73,109.42,109.59,28752.0,102.2601,102.2695,101.9805,102.139,28752.0
2023-06-26 12:40:00,109.56,109.68,109.49,109.58,16335.0,102.111,102.2229,102.0458,102.1297,16335.0
2023-06-26 12:50:00,109.59,109.73,109.59,109.71,15954.0,102.139,102.2695,102.139,102.2508,15954.0
2023-06-26 13:00:00,109.73,109.73,109.53,109.6,32542.0,102.2695,102.2695,102.0831,102.1483,32542.0
2023-06-26 13:10:00,109.61,109.67,109.51,109.67,14775.0,102.1576,102.2135,102.0644,102.2135,14775.0
2023-06-26 13:20:00,109.64,109.86,109.64,109.86,23231.0,102.1856,102.3906,102.1856,102.3906,23231.0
2023-06-26 13:30:00,109.85,109.89,109.7,109.89,24370.0,102.3813,102.4186,102.2415,102.4186,24370.0
2023-06-26 13:40:00,109.88,110.06,109.86,109.9,27844.0,102.4093,102.577,102.3906,102.4279,27844.0
2023-06-26 13:50:00,109.93,109.93,109.72,109.8,31269.0,102.4559,102.4559,102.2601,102.3347,31269.0
2023-06-26 14:00:00,109.81,110.06,109.77,110.0,38264.0,102.344,102.577,102.3067,102.5211,38264.0
2023-06-26 14:10:00,110.0,110.05,109.73,109.88,79188.0,102.5211,102.5677,102.2695,102.4093,79188.0
2023-06-26 14:20:00,109.88,110.12,109.8,110.11,48039.0,102.4093,102.633,102.3347,102.6236,48039.0
2023-06-26 14:30:00,110.1,110.38,110.08,110.34,28685.0,102.6143,102.8753,102.5957,102.838,28685.0
2023-06-26 14:40:00,110.34,110.4,110.3,110.37,31752.0,102.838,102.8939,102.8007,102.866,31752.0
2023-06-26 14:50:00,110.37,110.45,110.32,110.42,37018.0,102.866,102.9405,102.8194,102.9126,37018.0
2023-06-26 15:00:00,110.43,110.46,110.37,110.41,48799.0,102.9219,102.9498,102.866,102.9032,48799.0
2023-06-26 15:10:00,110.41,110.44,110.31,110.35,29933.0,102.9032,102.9312,102.81,102.8473,29933.0
2023-06-26 15:20:00,110.34,110.56,110.3,110.5,27668.0,102.838,103.043,102.8007,102.9871,27668.0
2023-06-26 15:30:00,110.49,110.56,110.15,110.15,56209.0,102.9778,103.043,102.6609,102.6609,56209.0
2023-06-26 15:40:00,110.15,110.15,109.59,109.77,108631.0,102.6609,102.6609,102.139,102.3067,108631.0
2023-06-26 15:50:00,109.74,110.01,109.66,110.01,355092.0,102.2788,102.5304,102.2042,102.5304,355092.0
2023-06-27 09:30:00,109.78,110.03,109.19,109.46,77512.0,102.3161,102.5491,101.7662,102.0178,77512.0
2023-06-27 09:40:00,109.45,109.67,108.93,108.93,29301.0,102.0085,102.2135,101.5239,101.5239,29301.0
2023-06-27 09:50:00,108.85,109.23,108.8,109.21,41239.0,101.4493,101.8035,101.4027,101.7848,41239.0
2023-06-27 10:00:00,109.2,109.29,108.97,109.1,44585.0,101.7755,101.8594,101.5611,101.6823,44585.0
2023-06-27 10:10:00,109.05,109.41,108.92,109.41,44913.0,101.6357,101.9712,101.5145,101.9712,44913.0
2023-06-27 10:20:00,109.42,109.7,109.37,109.52,31013.0,101.9805,102.2415,101.9339,102.0737,31013.0
2023-06-27 10:30:00,109.53,109.84,109.53,109.64,40901.0,102.0831,102.372,102.0831,102.1856,40901.0
2023-06-27 10:40:00,109.65,109.76,109.43,109.43,28110.0,102.1949,102.2974,101.9899,101.9899,28110.0
2023-06-27 10:50:00,109.44,109.63,109.4,109.56,51182.0,101.9992,102.1763,101.9619,102.111,51182.0
2023-06-27 11:00:00,109.55,109.66,109.35,109.43,31720.0,102.1017,102.2042,101.9153,101.9899,31720.0
2023-06-27 11:10:00,109.41,109.42,109.16,109.21,28633.0,101.9712,101.9805,101.7382,101.7848,28633.0
2023-06-27 11:20:00,109.21,109.27,108.99,109.09,26997.0,101.7848,101.8407,101.5798,101.673,26997.0
2023-06-27 11:30:00,109.07,109.2,108.99,109.18,23247.0,101.6543,101.7755,101.5798,101.7569,23247.0
2023-06-27 11:40:00,109.17,109.19,108.97,109.1,125280.0,101.7475,101.7662,101.5611,101.6823,125280.0
2023-06-27 11:50:00,109.1,109.16,109.0,109.05,56798.0,101.6823,101.7382,101.5891,101.6357,56798.0
2023-06-27 12:00:00,109.04,109.14,108.99,109.11,41140.0,101.6264,101.7196,101.5798,101.6916,41140.0
2023-06-27 12:10:00,109.09,109.19,109.06,109.11,41979.0,101.673,101.7662,101.645,101.6916,41979.0
2023-06-27 12:20:00,109.11,109.3,109.09,109.17,23136.0,101.6916,101.8687,101.673,101.7475,23136.0
2023-06-27 12:30:00,109.18,109.32,109.08,109.3,19947.0,101.7569,101.8873,101.6637,101.8687,19947.0
2023-06-27 12:40:00,109.26,109.32,109.18,109.27,26149.0,101.8314,101.8873,101.7569,101.8407,26149.0
2023-06-27 12:50:00,109.23,109.26,109.08,109.12,32835.0,101.8035,101.8314,101.6637,101.7009,32835.0
2023-06-27 13:00:00,109.12,109.25,109.12,109.2,74195.0,101.7009,101.8221,101.7009,101.7755,74195.0
2023-06-27 13:10:00,109.21,109.37,109.17,109.32,20119.0,101.7848,101.9339,101.7475,101.8873,20119.0
2023-06-27 13:20:00,109.36,109.52,109.36,109.42,20580.0,101.9246,102.0737,101.9246,101.9805,20580.0
2023-06-27 13:30:00,109.43,109.44,109.23,109.42,75669.0,101.9899,101.9992,101.8035,101.9805,75669.0
2023-06-27 13:40:00,109.43,109.52,109.38,109.4,21278.0,101.9899,102.0737,101.9433,101.9619,21278.0
2023-06-27 13:50:00,109.42,109.47,109.3,109.36,29805.0,101.9805,102.0271,101.8687,101.9246,29805.0
2023-06-27 14:00:00,109.35,109.42,109.15,109.37,64255.0,101.9153,101.9805,101.7289,101.9339,64255.0
2023-06-27 14:10:00,109.4,109.4,109.18,109.19,30187.0,101.9619,101.9619,101.7569,101.7662,30187.0
2023-06-27 14:20:00,109.19,109.29,109.16,109.23,56768.0,101.7662,101.8594,101.7382,101.8035,56768.0
2023-06-27 14:30:00,109.24,109.26,109.11,109.24,41829.0,101.8128,101.8314,101.6916,101.8128,41829.0
2023-06-27 14:40:00,109.24,109.27,109.16,109.23,53442.0,101.8128,101.8407,101.7382,101.8035,53442.0
2023-06-27 14:50:00,109.23,109.31,109.22,109.22,22882.0,101.8035,101.878,101.7941,101.7941,22882.0
2023-06-27 15:00:00,109.22,109.32,109.21,109.22,40816.0,101.7941,101.8873,101.7848,101.7941,40816.0
2023-06-27 15:10:00,109.22,109.34,109.08,109.3,53304.0,101.7941,101.906,101.6637,101.8687,53304.0
2023-06-27 15:20:00,109.3,109.55,109.27,109.5,32859.0,101.8687,102.1017,101.8407,102.0551,32859.0
2023-06-27 15:30:00,109.5,109.52,109.38,109.42,80483.0,102.0551,102.0737,101.9433,101.9805,80483.0
2023-06-27 15:40:00,109.42,109.49,109.39,109.44,95128.0,101.9805,102.0458,101.9526,101.9992,95128.0
2023-06-27 15:50:00,109.43,109.47,108.96,108.98,303413.0,101.9899,102.0271,101.5518,101.5705,303413.0
2023-06-28 09:30:00,109.43,109.6,108.34,108.65,114839.0,101.9899,102.1483,100.974,101.2629,114839.0
2023-06-28 09:40:00,108.7,108.74,108.0,108.02,86451.0,101.3095,101.3468,100.6571,100.6757,86451.0
2023-06-28 09:50:00,108.04,108.88,107.99,108.81,36363.0,100.6944,101.4773,100.6478,101.412,36363.0
2023-06-28 10:00:00,108.81,108.87,108.57,108.8,29745.0,101.412,101.4679,101.1883,101.4027,29745.0
2023-06-28 10:10:00,108.82,108.85,108.58,108.72,31257.0,101.4213,101.4493,101.1977,101.3281,31257.0
2023-06-28 10:20:00,108.71,108.84,108.54,108.56,35809.0,101.3188,101.44,101.1604,101.179,35809.0
2023-06-28 10:30:00,108.55,109.0,108.53,108.92,29863.0,101.1697,101.5891,101.1511,101.5145,29863.0
2023-06-28 10:40:00,108.87,109.15,108.74,108.88,20137.0,101.4679,101.7289,101.3468,101.4773,20137.0
2023-06-28 10:50:00,108.89,108.92,108.58,108.73,28735.0,101.4866,101.5145,101.1977,101.3375,28735.0
2023-06-28 11:00:00,108.73,109.29,108.73,109.23,25656.0,101.3375,101.8594,101.3375,101.8035,25656.0
2023-06-28 11:10:00,109.25,109.65,109.15,109.65,26241.0,101.8221,102.1949,101.7289,102.1949,26241.0
2023-06-28 11:20:00,109.63,109.94,109.62,109.81,47947.0,102.1763,102.4652,102.1669,102.344,47947.0
2023-06-28 11:30:00,109.81,110.04,109.69,109.93,58888.0,102.344,102.5584,102.2322,102.4559,58888.0
2023-06-28 11:40:00,109.92,110.08,109.9,109.92,25869.0,102.4465,102.5957,102.4279,102.4465,25869.0
2023-06-28 11:50:00,109.9,110.09,109.89,110.09,24951.0,102.4279,102.605,102.4186,102.605,24951.0
2023-06-28 12:00:00,110.07,110.14,110.02,110.09,17354.0,102.5864,102.6516,102.5398,102.605,17354.0
2023-06-28 12:10:00,110.09,110.16,110.0,110.14,16722.0,102.605,102.6702,102.5211,102.6516,16722.0
2023-06-28 12:20:00,110.12,110.38,110.02,110.38,26764.0,102.633,102.8753,102.5398,102.8753,26764.0
2023-06-28 12:30:00,110.41,110.7,110.41,110.61,20884.0,102.9032,103.1735,102.9032,103.0896,20884.0
2023-06-28 12:40:00,110.61,110.65,110.33,110.4,40655.0,103.0896,103.1269,102.8287,102.8939,40655.0
2023-06-28 12:50:00,110.38,110.4,110.19,110.34,17527.0,102.8753,102.8939,102.6982,102.838,17527.0
2023-06-28 13:00:00,110.34,110.59,110.21,110.59,38902.0,102.838,103.071,102.7168,103.071,38902.0
2023-06-28 13:10:00,110.6,110.64,110.5,110.63,16098.0,103.0803,103.1176,102.9871,103.1083,16098.0
2023-06-28 13:20:00,110.61,110.68,110.49,110.65,14200.0,103.0896,103.1549,102.9778,103.1269,14200.0
2023-06-28 13:30:00,110.7,110.74,110.48,110.53,23924.0,103.1735,103.2108,102.9685,103.0151,23924.0
2023-06-28 13:40:00,110.54,110.62,110.49,110.55,13735.0,103.0244,103.099,102.9778,103.0337,13735.0
2023-06-28 13:50:00,110.53,110.57,110.31,110.33,27174.0,103.0151,103.0524,102.81,102.8287,27174.0
2023-06-28 14:00:00,110.32,110.55,110.29,110.52,21013.0,102.8194,103.0337,102.7914,103.0058,21013.0
2023-06-28 14:10:00,110.54,110.57,110.47,110.54,20778.0,103.0244,103.0524,102.9592,103.0244,20778.0
2023-06-28 14:20:00,110.53,110.55,110.3,110.32,18915.0,103.0151,103.0337,102.8007,102.8194,18915.0
2023-06-28 14:30:00,110.29,110.54,110.29,110.51,60410.0,102.7914,103.0244,102.7914,102.9964,60410.0
2023-06-28 14:40:00,110.5,110.64,110.5,110.58,29606.0,102.9871,103.1176,102.9871,103.0617,29606.0
2023-06-28 14:50:00,110.56,110.6,110.46,110.54,27344.0,103.043,103.0803,102.9498,103.0244,27344.0
2023-06-28 15:00:00,110.54,110.55,110.31,110.48,30633.0,103.0244,103.0337,102.81,102.9685,30633.0
2023-06-28 15:10:00,110.48,110.7,110.48,110.57,98825.0,102.9685,103.1735,102.9685,103.0524,98825.0
2023-06-28 15:20:00,110.56,110.66,110.5,110.53,51617.0,103.043,103.1362,102.9871,103.0151,51617.0
2023-06-28 15:30:00,110.53,110.81,110.52,110.7,103420.0,103.0151,103.276,103.0058,103.1735,103420.0
2023-06-28 15:40:00,110.71,110.98,110.65,110.95,117386.0,103.1828,103.4345,103.1269,103.4065,117386.0
2023-06-28 15:50:00,110.9,111.25,110.86,111.2,399627.0,103.3599,103.6861,103.3226,103.6395,399627.0
2023-06-29 09:30:00,111.99,111.99,111.37,111.77,78601.0,104.3758,104.3758,103.798,104.1708,78601.0
2023-06-29 09:40:00,111.95,112.39,111.89,112.19,50122.0,104.3385,104.7486,104.2826,104.5622,50122.0
2023-06-29 09:50:00,112.22,112.38,111.97,111.98,58197.0,104.5902,104.7393,104.3572,104.3665,58197.0
2023-06-29 10:00:00,111.98,112.2,111.96,112.2,47519.0,104.3665,104.5715,104.3478,104.5715,47519.0
2023-06-29 10:10:00,112.18,112.66,112.1,112.63,56947.0,104.5529,105.0003,104.4783,104.9723,56947.0
2023-06-29 10:20:00,112.62,112.92,112.56,112.83,97915.0,104.963,105.2426,104.9071,105.1587,97915.0
2023-06-29 10:30:00,112.86,113.31,112.69,112.77,119813.0,105.1867,105.6061,105.0282,105.1028,119813.0
2023-06-29 10:40:00,112.76,112.98,112.51,112.53,40828.0,105.0935,105.2985,104.8605,104.8791,40828.0
2023-06-29 10:50:00,112.52,112.67,111.96,112.01,37172.0,104.8698,105.0096,104.3478,104.3945,37172.0
2023-06-29 11:00:00,112.0,112.15,111.77,112.07,41976.0,104.3851,104.5249,104.1708,104.4504,41976.0
2023-06-29 11:10:00,112.05,112.09,111.45,111.56,47410.0,104.4317,104.469,103.8725,103.975,47410.0
2023-06-29 11:20:00,111.61,111.75,111.33,111.5,34612.0,104.0216,104.1521,103.7607,103.9191,34612.0
2023-06-29 11:30:00,111.47,111.58,111.27,111.45,23669.0,103.8912,103.9937,103.7048,103.8725,23669.0
2023-06-29 11:40:00,111.45,111.63,111.36,111.62,34390.0,103.8725,104.0403,103.7886,104.031,34390.0
2023-06-29 11:50:00,111.63,111.63,111.32,111.61,23959.0,104.0403,104.0403,103.7514,104.0216,23959.0
2023-06-29 12:00:00,111.62,111.67,111.5,111.53,29500.0,104.031,104.0776,103.9191,103.9471,29500.0
2023-06-29 12:10:00,111.52,111.69,111.44,111.65,47609.0,103.9378,104.0962,103.8632,104.0589,47609.0
2023-06-29 12:20:00,111.65,111.74,111.59,111.66,27088.0,104.0589,104.1428,104.003,104.0682,27088.0
2023-06-29 12:30:00,111.65,111.87,111.64,111.74,21302.0,104.0589,104.264,104.0496,104.1428,21302.0
2023-06-29 12:40:00,111.7,111.97,111.5,111.93,68001.0,104.1055,104.3572,103.9191,104.3199,68001.0
2023-06-29 12:50:00,111.93,112.24,111.9,112.24,24517.0,104.3199,104.6088,104.2919,104.6088,24517.0
2023-06-29 13:00:00,112.29,112.38,111.82,111.94,16964.0,104.6554,104.7393,104.2174,104.3292,16964.0
2023-06-29 13:10:00,111.93,111.98,111.79,111.8,17157.0,104.3199,104.3665,104.1894,104.1987,17157.0
2023-06-29 13:20:00,111.83,111.87,111.7,111.85,29613.0,104.2267,104.264,104.1055,104.2453,29613.0
2023-06-29 13:30:00,111.84,112.15,111.82,112.15,27264.0,104.236,104.5249,104.2174,104.5249,27264.0
2023-06-29 13:40:00,112.18,112.37,112.12,112.27,19817.0,104.5529,104.73,104.497,104.6368,19817.0
2023-06-29 13:50:00,112.25,112.29,112.14,112.18,31967.0,104.6181,104.6554,104.5156,104.5529,31967.0
2023-06-29 14:00:00,112.18,112.23,111.99,112.04,30670.0,104.5529,104.5995,104.3758,104.4224,30670.0
2023-06-29 14:10:00,112.02,112.22,111.96,112.2,20862.0,104.4038,104.5902,104.3478,104.5715,20862.0
2023-06-29 14:20:00,112.2,112.33,112.2,112.31,30509.0,104.5715,104.6927,104.5715,104.6741,30509.0
2023-06-29 14:30:00,112.31,112.31,112.07,112.08,32484.0,104.6741,104.6741,104.4504,104.4597,32484.0
2023-06-29 14:40:00,112.08,112.1,111.93,111.98,26930.0,104.4597,104.4783,104.3199,104.3665,26930.0
2023-06-29 14:50:00,112.0,112.12,111.96,112.11,24078.0,104.3851,104.497,104.3478,104.4877,24078.0
2023-06-29 15:00:00,112.12,112.32,112.11,112.3,42019.0,104.497,104.6834,104.4877,104.6647,42019.0
2023-06-29 15:10:00,112.3,112.36,112.2,112.29,38860.0,104.6647,104.7207,104.5715,104.6554,38860.0
2023-06-29 15:20:00,112.28,112.36,112.23,112.23,61527.0,104.6461,104.7207,104.5995,104.5995,61527.0
2023-06-29 15:30:00,112.24,112.24,112.02,112.08,71826.0,104.6088,104.6088,104.4038,104.4597,71826.0
2023-06-29 15:40:00,112.07,112.65,112.04,112.61,118112.0,104.4504,104.9909,104.4224,104.9537,118112.0
2023-06-29 15:50:00,112.6,113.02,112.49,112.97,369212.0,104.9443,105.3358,104.8418,105.2892,369212.0
2023-06-30 09:30:00,113.88,113.89,112.88,113.39,154196.0,106.1373,106.1466,105.2053,105.6806,154196.0
2023-06-30 09:40:00,113.46,113.68,112.82,112.88,97948.0,105.7459,105.9509,105.1494,105.2053,97948.0
2023-06-30 09:50:00,112.87,113.64,112.83,113.46,32614.0,105.196,105.9136,105.1587,105.7459,32614.0
2023-06-30 10:00:00,113.47,113.9,113.43,113.87,112588.0,105.7552,106.1559,105.7179,106.128,112588.0
2023-06-30 10:10:00,113.88,114.01,113.82,113.94,68852.0,106.1373,106.2585,106.0814,106.1932,68852.0
2023-06-30 10:20:00,113.96,114.23,113.91,114.21,39881.0,106.2119,106.4635,106.1653,106.4449,39881.0
2023-06-30 10:30:00,114.21,114.23,113.98,113.99,75723.0,106.4449,106.4635,106.2305,106.2398,75723.0
2023-06-30 10:40:00,114.01,114.09,113.72,113.77,124101.0,106.2585,106.333,105.9882,106.0348,124101.0
2023-06-30 10:50:00,113.79,114.14,113.78,114.0,52683.0,106.0534,106.3796,106.0441,106.2492,52683.0
2023-06-30 11:00:00,113.99,114.34,113.99,114.33,51684.0,106.2398,106.566,106.2398,106.5567,51684.0
2023-06-30 11:10:00,114.35,114.44,114.22,114.37,23758.0,106.5754,106.6592,106.4542,106.594,23758.0
2023-06-30 11:20:00,114.36,114.49,114.29,114.33,29122.0,106.5847,106.7058,106.5194,106.5567,29122.0
2023-06-30 11:30:00,114.35,114.53,114.18,114.5,30810.0,106.5754,106.7431,106.4169,106.7152,30810.0
2023-06-30 11:40:00,114.47,114.58,114.35,114.35,18331.0,106.6872,106.7897,106.5754,106.5754,18331.0
2023-06-30 11:50:00,114.34,114.64,114.32,114.58,26211.0,106.566,106.8456,106.5474,106.7897,26211.0
2023-06-30 12:00:00,114.58,114.63,114.49,114.54,42856.0,106.7897,106.8363,106.7058,106.7524,42856.0
2023-06-30 12:10:00,114.53,114.57,114.45,114.5,24156.0,106.7431,106.7804,106.6686,106.7152,24156.0
2023-06-30 12:20:00,114.51,114.63,114.44,114.54,53451.0,106.7245,106.8363,106.6592,106.7524,53451.0
2023-06-30 12:30:00,114.57,114.82,114.56,114.8,29567.0,106.7804,107.0134,106.7711,106.9948,29567.0
2023-06-30 12:40:00,114.81,114.89,114.73,114.84,24501.0,107.0041,107.0786,106.9295,107.032,24501.0
2023-06-30 12:50:00,114.84,115.09,114.84,115.07,40859.0,107.032,107.265,107.032,107.2464,40859.0
2023-06-30 13:00:00,115.06,115.14,114.91,115.05,67647.0,107.2371,107.3116,107.0973,107.2278,67647.0
2023-06-30 13:10:00,115.06,115.3,115.04,115.27,39518.0,107.2371,107.4608,107.2184,107.4328,39518.0
2023-06-30 13:20:00,115.24,115.27,115.09,115.15,25202.0,107.4048,107.4328,107.265,107.321,25202.0
2023-06-30 13:30:00,115.13,115.3,115.09,115.24,30720.0,107.3023,107.4608,107.265,107.4048,30720.0
2023-06-30 13:40:00,115.25,115.28,115.13,115.21,51504.0,107.4142,107.4421,107.3023,107.3769,51504.0
2023-06-30 13:50:00,115.21,115.25,115.13,115.25,18845.0,107.3769,107.4142,107.3023,107.4142,18845.0
2023-06-30 14:00:00,115.26,115.36,115.23,115.33,47578.0,107.4235,107.5167,107.3955,107.4887,47578.0
2023-06-30 14:10:00,115.29,115.34,115.09,115.1,27134.0,107.4514,107.498,107.265,107.2744,27134.0
2023-06-30 14:20:00,115.11,115.11,114.87,114.91,25320.0,107.2837,107.2837,107.06,107.0973,25320.0
2023-06-30 14:30:00,114.92,114.95,114.86,114.93,43317.0,107.1066,107.1346,107.0507,107.1159,43317.0
2023-06-30 14:40:00,114.91,114.95,114.85,114.87,30883.0,107.0973,107.1346,107.0414,107.06,30883.0
2023-06-30 14:50:00,114.86,114.9,114.66,114.76,23551.0,107.0507,107.088,106.8643,106.9575,23551.0
2023-06-30 15:00:00,114.76,114.76,114.56,114.62,32545.0,106.9575,106.9575,106.7711,106.827,32545.0
2023-06-30 15:10:00,114.62,114.83,114.59,114.82,46478.0,106.827,107.0227,106.799,107.0134,46478.0
2023-06-30 15:20:00,114.81,114.84,114.61,114.76,68106.0,107.0041,107.032,106.8177,106.9575,68106.0
2023-06-30 15:30:00,114.77,114.88,114.69,114.74,55482.0,106.9668,107.0693,106.8922,106.9388,55482.0
2023-06-30 15:40:00,114.74,114.76,114.28,114.46,128472.0,106.9388,106.9575,106.5101,106.6779,128472.0
2023-06-30 15:50:00,114.46,114.88,114.41,114.43,462149.0,106.6779,107.0693,106.6313,106.6499,462149.0
2023-07-03 09:30:00,114.6,115.19,114.31,114.69,50326.0,106.8084,107.3582,106.5381,106.8922,50326.0
2023-07-03 09:40:00,114.69,114.74,114.2,114.35,38140.0,106.8922,106.9388,106.4356,106.5754,38140.0
2023-07-03 09:50:00,114.33,114.33,113.65,114.06,46978.0,106.5567,106.5567,105.9229,106.3051,46978.0
2023-07-03 10:00:00,114.09,114.42,113.95,114.3,28711.0,106.333,106.6406,106.2025,106.5288,28711.0
2023-07-03 10:10:00,114.23,114.73,114.17,114.59,22176.0,106.4635,106.9295,106.4076,106.799,22176.0
2023-07-03 10:20:00,114.6,114.69,114.46,114.69,13797.0,106.8084,106.8922,106.6779,106.8922,13797.0
2023-07-03 10:30:00,114.67,114.7,114.24,114.66,18768.0,106.8736,106.9016,106.4728,106.8643,18768.0
2023-07-03 10:40:00,114.7,114.75,114.55,114.69,18607.0,106.9016,106.9482,106.7618,106.8922,18607.0
2023-07-03 10:50:00,114.71,114.96,114.66,114.91,27993.0,106.9109,107.1439,106.8643,107.0973,27993.0
2023-07-03 11:00:00,114.92,115.1,114.82,114.86,22861.0,107.1066,107.2744,107.0134,107.0507,22861.0
2023-07-03 11:10:00,114.87,114.96,114.59,114.59,21842.0,107.06,107.1439,106.799,106.799,21842.0
2023-07-03 11:20:00,114.59,115.12,114.55,115.04,22169.0,106.799,107.293,106.7618,107.2184,22169.0
2023-07-03 11:30:00,115.03,115.22,114.98,115.15,25620.0,107.2091,107.3862,107.1625,107.321,25620.0
2023-07-03 11:40:00,115.15,115.15,114.97,115.04,32186.0,107.321,107.321,107.1532,107.2184,32186.0
2023-07-03 11:50:00,115.02,115.11,114.99,115.07,14607.0,107.1998,107.2837,107.1718,107.2464,14607.0
2023-07-03 12:00:00,115.09,115.1,114.9,115.04,40795.0,107.265,107.2744,107.088,107.2184,40795.0
2023-07-03 12:10:00,115.04,115.17,115.02,115.05,14917.0,107.2184,107.3396,107.1998,107.2278,14917.0
2023-07-03 12:20:00,115.03,115.08,114.89,114.93,66206.0,107.2091,107.2557,107.0786,107.1159,66206.0
2023-07-03 12:30:00,114.95,115.12,114.88,115.06,48928.0,107.1346,107.293,107.0693,107.2371,48928.0
2023-07-03 12:40:00,115.04,115.1,114.98,115.06,37876.0,107.2184,107.2744,107.1625,107.2371,37876.0
2023-07-03 12:50:00,115.07,115.12,114.63,114.65,104834.0,107.2464,107.293,106.8363,106.855,104834.0
2023-07-05 09:30:00,115.27,115.43,114.07,114.48,154579.0,107.4328,107.5819,106.3144,106.6965,154579.0
2023-07-05 09:40:00,114.48,114.52,113.95,114.31,83061.0,106.6965,106.7338,106.2025,106.5381,83061.0
2023-07-05 09:50:00,114.27,114.37,114.0,114.19,31486.0,106.5008,106.594,106.2492,106.4262,31486.0
2023-07-05 10:00:00,114.17,114.4,113.96,114.36,53943.0,106.4076,106.622,106.2119,106.5847,53943.0
2023-07-05 10:10:00,114.37,114.57,114.3,114.47,57651.0,106.594,106.7804,106.5288,106.6872,57651.0
2023-07-05 10:20:00,114.52,114.65,114.24,114.5,50554.0,106.7338,106.855,106.4728,106.7152,50554.0
2023-07-05 10:30:00,114.52,114.64,113.98,114.3,52398.0,106.7338,106.8456,106.2305,106.5288,52398.0
2023-07-05 10:40:00,114.34,114.42,114.18,114.22,40254.0,106.566,106.6406,106.4169,106.4542,40254.0
2023-07-05 10:50:00,114.22,114.36,114.09,114.22,28464.0,106.4542,106.5847,106.333,106.4542,28464.0
2023-07-05 11:00:00,114.2,114.35,114.07,114.26,67251.0,106.4356,106.5754,106.3144,106.4915,67251.0
2023-07-05 11:10:00,114.27,114.54,114.26,114.41,33777.0,106.5008,106.7524,106.4915,106.6313,33777.0
2023-07-05 11:20:00,114.41,114.82,114.41,114.73,24691.0,106.6313,107.0134,106.6313,106.9295,24691.0
2023-07-05 11:30:00,114.75,115.05,114.74,115.05,29571.0,106.9482,107.2278,106.9388,107.2278,29571.0
2023-07-05 11:40:00,115.03,115.03,114.48,114.56,23354.0,107.2091,107.2091,106.6965,106.7711,23354.0
2023-07-05 11:50:00,114.58,114.65,114.47,114.62,20431.0,106.7897,106.855,106.6872,106.827,20431.0
2023-07-05 12:00:00,114.63,114.67,114.5,114.5,39643.0,106.8363,106.8736,106.7152,106.7152,39643.0
2023-07-05 12:10:00,114.52,114.53,114.42,114.47,35785.0,106.7338,106.7431,106.6406,106.6872,35785.0
2023-07-05 12:20:00,114.49,114.58,114.44,114.51,37958.0,106.7058,106.7897,106.6592,106.7245,37958.0
2023-07-05 12:30:00,114.51,114.66,114.37,114.37,50276.0,106.7245,106.8643,106.594,106.594,50276.0
2023-07-05 12:40:00,114.37,114.37,114.09,114.26,14524.0,106.594,106.594,106.333,106.4915,14524.0
2023-07-05 12:50:00,114.24,114.29,114.18,114.23,10738.0,106.4728,106.5194,106.4169,106.4635,10738.0
2023-07-05 13:00:00,114.24,114.24,114.09,114.1,23828.0,106.4728,106.4728,106.333,106.3424,23828.0
2023-07-05 13:10:00,114.09,114.24,114.04,114.2,43495.0,106.333,106.4728,106.2864,106.4356,43495.0
2023-07-05 13:20:00,114.21,114.27,113.96,114.02,20335.0,106.4449,106.5008,106.2119,106.2678,20335.0
2023-07-05 13:30:00,114.03,114.17,113.83,113.83,14731.0,106.2771,106.4076,106.0907,106.0907,14731.0
2023-07-05 13:40:00,113.83,114.02,113.78,114.0,17061.0,106.0907,106.2678,106.0441,106.2492,17061.0
2023-07-05 13:50:00,114.01,114.02,113.86,114.01,16457.0,106.2585,106.2678,106.1187,106.2585,16457.0
2023-07-05 14:00:00,113.99,114.07,113.85,113.89,32733.0,106.2398,106.3144,106.1093,106.1466,32733.0
2023-07-05 14:10:00,113.9,113.93,113.79,113.84,36522.0,106.1559,106.1839,106.0534,106.1,36522.0
2023-07-05 14:20:00,113.84,113.99,113.77,113.89,39779.0,106.1,106.2398,106.0348,106.1466,39779.0
2023-07-05 14:30:00,113.89,114.06,113.89,114.04,26062.0,106.1466,106.3051,106.1466,106.2864,26062.0
2023-07-05 14:40:00,114.03,114.09,113.97,114.05,28086.0,106.2771,106.333,106.2212,106.2958,28086.0
2023-07-05 14:50:00,114.07,114.12,114.01,114.11,22143.0,106.3144,106.361,106.2585,106.3517,22143.0
2023-07-05 15:00:00,114.11,114.14,114.01,114.03,26702.0,106.3517,106.3796,106.2585,106.2771,26702.0
2023-07-05 15:10:00,114.02,114.06,113.97,114.01,24687.0,106.2678,106.3051,106.2212,106.2585,24687.0
2023-07-05 15:20:00,114.02,114.09,113.96,114.0,46846.0,106.2678,106.333,106.2119,106.2492,46846.0
2023-07-05 15:30:00,113.99,114.16,113.94,114.13,26591.0,106.2398,106.3983,106.1932,106.3703,26591.0
2023-07-05 15:40:00,114.12,114.31,114.09,114.31,38623.0,106.361,106.5381,106.333,106.5381,38623.0
2023-07-05 15:50:00,114.35,114.47,114.27,114.3,135166.0,106.5754,106.6872,106.5008,106.5288,135166.0
2023-07-06 09:30:00,113.06,113.99,113.0,113.58,107531.0,105.3731,106.2398,105.3171,105.8577,107531.0
2023-07-06 09:40:00,113.57,113.65,112.55,112.79,92108.0,105.8484,105.9229,104.8977,105.1214,92108.0
2023-07-06 09:50:00,112.79,112.97,112.57,112.66,75080.0,105.1214,105.2892,104.9164,105.0003,75080.0
2023-07-06 10:00:00,112.64,112.83,112.42,112.64,121773.0,104.9816,105.1587,104.7766,104.9816,121773.0
2023-07-06 10:10:00,112.66,112.77,112.08,112.1,140976.0,105.0003,105.1028,104.4597,104.4783,140976.0
2023-07-06 10:20:00,112.16,112.16,111.36,111.37,22000.0,104.5343,104.5343,103.7886,103.798,22000.0
2023-07-06 10:30:00,111.33,111.52,110.74,110.82,41879.0,103.7607,103.9378,103.2108,103.2854,41879.0
2023-07-06 10:40:00,110.81,110.84,110.45,110.49,102780.0,103.276,103.304,102.9405,102.9778,102780.0
2023-07-06 10:50:00,110.48,111.1,110.43,111.1,40852.0,102.9685,103.5463,102.9219,103.5463,40852.0
2023-07-06 11:00:00,111.25,111.35,110.77,111.16,25470.0,103.6861,103.7793,103.2388,103.6022,25470.0
2023-07-06 11:10:00,111.22,111.22,110.88,111.0,62212.0,103.6582,103.6582,103.3413,103.4531,62212.0
2023-07-06 11:20:00,111.0,111.19,110.75,110.82,234305.0,103.4531,103.6302,103.2201,103.2854,234305.0
2023-07-06 11:30:00,110.82,111.37,110.7,111.11,45192.0,103.2854,103.798,103.1735,103.5556,45192.0
2023-07-06 11:40:00,111.09,111.49,111.08,111.31,51445.0,103.537,103.9098,103.5277,103.742,51445.0
2023-07-06 11:50:00,111.32,111.32,111.0,111.26,28002.0,103.7514,103.7514,103.4531,103.6954,28002.0
2023-07-06 12:00:00,111.26,111.29,111.02,111.18,20430.0,103.6954,103.7234,103.4718,103.6209,20430.0
2023-07-06 12:10:00,111.16,111.32,111.05,111.12,43186.0,103.6022,103.7514,103.4997,103.565,43186.0
2023-07-06 12:20:00,111.11,111.18,110.93,111.03,14988.0,103.5556,103.6209,103.3879,103.4811,14988.0
2023-07-06 12:30:00,111.03,111.19,111.0,111.01,12547.0,103.4811,103.6302,103.4531,103.4624,12547.0
2023-07-06 12:40:00,111.03,111.2,111.03,111.08,18142.0,103.4811,103.6395,103.4811,103.5277,18142.0
2023-07-06 12:50:00,111.1,111.35,111.09,111.35,20593.0,103.5463,103.7793,103.537,103.7793,20593.0
2023-07-06 13:00:00,111.4,111.58,111.4,111.42,24395.0,103.8259,103.9937,103.8259,103.8446,24395.0
2023-07-06 13:10:00,111.45,111.52,111.33,111.42,22244.0,103.8725,103.9378,103.7607,103.8446,22244.0
2023-07-06 13:20:00,111.37,111.37,111.16,111.34,12897.0,103.798,103.798,103.6022,103.77,12897.0
2023-07-06 13:30:00,111.34,111.46,111.28,111.43,16365.0,103.77,103.8818,103.7141,103.8539,16365.0
2023-07-06 13:40:00,111.43,111.49,111.36,111.46,13705.0,103.8539,103.9098,103.7886,103.8818,13705.0
2023-07-06 13:50:00,111.45,111.62,111.41,111.53,12379.0,103.8725,104.031,103.8352,103.9471,12379.0
2023-07-06 14:00:00,111.52,111.64,111.4,111.41,20202.0,103.9378,104.0496,103.8259,103.8352,20202.0
2023-07-06 14:10:00,111.43,111.54,111.28,111.39,39230.0,103.8539,103.9564,103.7141,103.8166,39230.0
2023-07-06 14:20:00,111.43,111.52,111.4,111.43,18040.0,103.8539,103.9378,103.8259,103.8539,18040.0
2023-07-06 14:30:00,111.52,112.04,111.51,112.01,27080.0,103.9378,104.4224,103.9284,104.3945,27080.0
2023-07-06 14:40:00,112.02,112.03,111.84,111.95,16051.0,104.4038,104.4131,104.236,104.3385,16051.0
2023-07-06 14:50:00,111.95,111.98,111.86,111.92,23907.0,104.3385,104.3665,104.2546,104.3106,23907.0
2023-07-06 15:00:00,111.9,111.98,111.79,111.96,16396.0,104.2919,104.3665,104.1894,104.3478,16396.0
2023-07-06 15:10:00,111.97,112.1,111.91,111.97,25360.0,104.3572,104.4783,104.3012,104.3572,25360.0
2023-07-06 15:20:00,111.98,112.03,111.84,111.86,21957.0,104.3665,104.4131,104.236,104.2546,21957.0
2023-07-06 15:30:00,111.85,112.09,111.8,112.07,46472.0,104.2453,104.469,104.1987,104.4504,46472.0
2023-07-06 15:40:00,112.06,112.16,111.94,112.02,84444.0,104.4411,104.5343,104.3292,104.4038,84444.0
2023-07-06 15:50:00,112.03,112.52,112.03,112.26,356710.0,104.4131,104.8698,104.4131,104.6275,356710.0
2023-07-07 09:30:00,111.86,113.22,111.6,113.19,105384.0,104.2546,105.5222,104.0123,105.4942,105384.0
2023-07-07 09:40:00,113.02,113.46,112.94,113.45,57531.0,105.3358,105.7459,105.2612,105.7365,57531.0
2023-07-07 09:50:00,113.49,113.52,112.94,113.12,36642.0,105.7738,105.8018,105.2612,105.429,36642.0
2023-07-07 10:00:00,113.17,113.45,113.05,113.11,27617.0,105.4756,105.7365,105.3637,105.4197,27617.0
2023-07-07 10:10:00,113.1,113.35,113.07,113.26,37976.0,105.4103,105.6433,105.3824,105.5595,37976.0
2023-07-07 10:20:00,113.28,113.42,112.97,113.36,36486.0,105.5781,105.7086,105.2892,105.6527,36486.0
2023-07-07 10:30:00,113.36,113.82,113.2,113.7,45507.0,105.6527,106.0814,105.5035,105.9695,45507.0
2023-07-07 10:40:00,113.66,113.89,113.57,113.61,22945.0,105.9323,106.1466,105.8484,105.8857,22945.0
2023-07-07 10:50:00,113.6,114.08,113.57,113.99,36337.0,105.8763,106.3237,105.8484,106.2398,36337.0
2023-07-07 11:00:00,114.02,114.2,113.94,114.02,16841.0,106.2678,106.4356,106.1932,106.2678,16841.0
2023-07-07 11:10:00,114.0,114.25,113.94,114.18,21867.0,106.2492,106.4822,106.1932,106.4169,21867.0
2023-07-07 11:20:00,114.2,114.2,113.98,114.09,14854.0,106.4356,106.4356,106.2305,106.333,14854.0
2023-07-07 11:30:00,114.13,114.34,114.0,114.06,26961.0,106.3703,106.566,106.2492,106.3051,26961.0
2023-07-07 11:40:00,114.07,114.19,114.05,114.09,14644.0,106.3144,106.4262,106.2958,106.333,14644.0
2023-07-07 11:50:00,114.09,114.48,114.09,114.45,31718.0,106.333,106.6965,106.333,106.6686,31718.0
2023-07-07 12:00:00,114.46,114.98,114.46,114.87,69229.0,106.6779,107.1625,106.6779,107.06,69229.0
2023-07-07 12:10:00,114.85,115.03,114.82,114.95,39224.0,107.0414,107.2091,107.0134,107.1346,39224.0
2023-07-07 12:20:00,114.96,115.18,114.9,115.06,41745.0,107.1439,107.3489,107.088,107.2371,41745.0
2023-07-07 12:30:00,115.08,115.82,115.08,115.82,39443.0,107.2557,107.9454,107.2557,107.9454,39443.0
2023-07-07 12:40:00,115.79,116.16,115.76,116.13,66129.0,107.9174,108.2623,107.8895,108.2343,66129.0
2023-07-07 12:50:00,116.1,116.71,116.07,116.7,86080.0,108.2064,108.7749,108.1784,108.7656,86080.0
2023-07-07 13:00:00,116.71,116.77,116.5,116.77,32197.0,108.7749,108.8308,108.5792,108.8308,32197.0
2023-07-07 13:10:00,116.74,117.1,116.54,117.03,149955.0,108.8029,109.1384,108.6165,109.0731,149955.0
2023-07-07 13:20:00,117.04,117.55,116.99,117.54,97092.0,109.0825,109.5578,109.0359,109.5485,97092.0
2023-07-07 13:30:00,117.55,117.58,117.19,117.43,76186.0,109.5578,109.5857,109.2223,109.4459,76186.0
2023-07-07 13:40:00,117.46,117.67,117.4,117.53,87937.0,109.4739,109.6696,109.418,109.5391,87937.0
2023-07-07 13:50:00,117.5,117.54,117.19,117.24,105668.0,109.5112,109.5485,109.2223,109.2689,105668.0
2023-07-07 14:00:00,117.22,117.45,116.98,117.15,90357.0,109.2502,109.4646,109.0265,109.185,90357.0
2023-07-07 14:10:00,117.12,117.55,117.01,117.54,118540.0,109.157,109.5578,109.0545,109.5485,118540.0
2023-07-07 14:20:00,117.52,117.55,117.12,117.37,57128.0,109.5298,109.5578,109.157,109.39,57128.0
2023-07-07 14:30:00,117.35,117.54,117.3,117.51,67684.0,109.3714,109.5485,109.3248,109.5205,67684.0
2023-07-07 14:40:00,117.52,117.52,117.29,117.44,68447.0,109.5298,109.5298,109.3155,109.4553,68447.0
2023-07-07 14:50:00,117.45,117.53,117.29,117.4,57691.0,109.4646,109.5391,109.3155,109.418,57691.0
2023-07-07 15:00:00,117.43,117.59,117.35,117.49,44911.0,109.4459,109.5951,109.3714,109.5019,44911.0
2023-07-07 15:10:00,117.5,117.56,117.45,117.55,60854.0,109.5112,109.5671,109.4646,109.5578,60854.0
2023-07-07 15:20:00,117.52,117.62,117.48,117.53,65171.0,109.5298,109.623,109.4925,109.5391,65171.0
2023-07-07 15:30:00,117.52,117.52,117.09,117.09,131972.0,109.5298,109.5298,109.1291,109.1291,131972.0
2023-07-07 15:40:00,117.03,117.05,116.22,116.23,98124.0,109.0731,109.0918,108.3182,108.3275,98124.0
2023-07-07 15:50:00,116.24,116.53,116.06,116.25,507614.0,108.3369,108.6071,108.1691,108.3462,507614.0
2023-07-10 09:30:00,115.46,116.23,115.39,115.8,75130.0,107.6099,108.3275,107.5446,107.9268,75130.0
2023-07-10 09:40:00,115.86,116.67,115.72,116.49,46832.0,107.9827,108.7376,107.8522,108.5699,46832.0
2023-07-10 09:50:00,116.47,116.8,116.37,116.62,31497.0,108.5512,108.8588,108.458,108.691,31497.0
2023-07-10 10:00:00,116.67,117.29,116.61,116.89,57293.0,108.7376,109.3155,108.6817,108.9427,57293.0
2023-07-10 10:10:00,116.86,116.86,116.04,116.06,43791.0,108.9147,108.9147,108.1505,108.1691,43791.0
2023-07-10 10:20:00,116.08,116.2,115.66,115.84,56554.0,108.1877,108.2996,107.7963,107.964,56554.0
2023-07-10 10:30:00,115.85,116.23,115.56,116.04,84897.0,107.9734,108.3275,107.7031,108.1505,84897.0
2023-07-10 10:40:00,116.06,116.77,116.04,116.73,19056.0,108.1691,108.8308,108.1505,108.7935,19056.0
2023-07-10 10:50:00,116.68,116.8,116.12,116.32,24081.0,108.7469,108.8588,108.225,108.4114,24081.0
2023-07-10 11:00:00,116.35,116.4,115.88,115.9,39230.0,108.4394,108.486,108.0013,108.02,39230.0
2023-07-10 11:10:00,115.88,116.05,115.78,115.8,31184.0,108.0013,108.1598,107.9081,107.9268,31184.0
2023-07-10 11:20:00,115.8,116.04,115.72,115.97,27109.0,107.9268,108.1505,107.8522,108.0852,27109.0
2023-07-10 11:30:00,115.95,116.36,115.92,116.31,22251.0,108.0666,108.4487,108.0386,108.4021,22251.0
2023-07-10 11:40:00,116.31,116.33,116.09,116.16,35770.0,108.4021,108.4207,108.1971,108.2623,35770.0
2023-07-10 11:50:00,116.16,116.59,116.16,116.52,37569.0,108.2623,108.6631,108.2623,108.5978,37569.0
2023-07-10 12:00:00,116.51,116.51,116.19,116.29,31690.0,108.5885,108.5885,108.2903,108.3835,31690.0
2023-07-10 12:10:00,116.25,116.25,115.96,116.11,26920.0,108.3462,108.3462,108.0759,108.2157,26920.0
2023-07-10 12:20:00,116.13,116.37,116.04,116.22,24117.0,108.2343,108.458,108.1505,108.3182,24117.0
2023-07-10 12:30:00,116.24,116.26,115.83,115.83,23303.0,108.3369,108.3555,107.9547,107.9547,23303.0
2023-07-10 12:40:00,115.86,115.86,115.61,115.75,29876.0,107.9827,107.9827,107.7497,107.8802,29876.0
2023-07-10 12:50:00,115.73,115.93,115.68,115.91,29629.0,107.8615,108.0479,107.8149,108.0293,29629.0
2023-07-10 13:00:00,115.91,115.98,115.81,115.86,27901.0,108.0293,108.0945,107.9361,107.9827,27901.0
2023-07-10 13:10:00,115.84,116.03,115.76,115.93,39268.0,107.964,108.1411,107.8895,108.0479,39268.0
2023-07-10 13:20:00,115.94,116.06,115.81,115.88,33203.0,108.0572,108.1691,107.9361,108.0013,33203.0
2023-07-10 13:30:00,115.87,116.03,115.74,115.79,38945.0,107.992,108.1411,107.8708,107.9174,38945.0
2023-07-10 13:40:00,115.81,115.88,115.79,115.81,32278.0,107.9361,108.0013,107.9174,107.9361,32278.0
2023-07-10 13:50:00,115.83,116.11,115.82,116.02,57707.0,107.9547,108.2157,107.9454,108.1318,57707.0
2023-07-10 14:00:00,116.04,116.16,115.53,115.54,82221.0,108.1505,108.2623,107.6751,107.6844,82221.0
2023-07-10 14:10:00,115.53,115.74,115.5,115.6,51967.0,107.6751,107.8708,107.6472,107.7404,51967.0
2023-07-10 14:20:00,115.6,115.95,115.6,115.9,23417.0,107.7404,108.0666,107.7404,108.02,23417.0
2023-07-10 14:30:00,115.84,115.93,115.8,115.82,29143.0,107.964,108.0479,107.9268,107.9454,29143.0
2023-07-10 14:40:00,115.83,115.96,115.83,115.86,28988.0,107.9547,108.0759,107.9547,107.9827,28988.0
2023-07-10 14:50:00,115.87,115.97,115.85,115.91,22134.0,107.992,108.0852,107.9734,108.0293,22134.0
2023-07-10 15:00:00,115.92,115.95,115.78,115.81,20603.0,108.0386,108.0666,107.9081,107.9361,20603.0
2023-07-10 15:10:00,115.81,115.95,115.76,115.92,41516.0,107.9361,108.0666,107.8895,108.0386,41516.0
2023-07-10 15:20:00,115.92,115.99,115.75,115.83,27444.0,108.0386,108.1039,107.8802,107.9547,27444.0
2023-07-10 15:30:00,115.83,115.83,115.64,115.71,59200.0,107.9547,107.9547,107.7776,107.8429,59200.0
2023-07-10 15:40:00,115.72,115.88,115.67,115.67,65332.0,107.8522,108.0013,107.8056,107.8056,65332.0
2023-07-10 15:50:00,115.64,115.8,115.63,115.8,195391.0,107.7776,107.9268,107.7683,107.9268,195391.0
2023-07-11 09:30:00,116.49,117.17,116.36,116.95,117946.0,108.5699,109.2036,108.4487,108.9986,117946.0
2023-07-11 09:40:00,116.93,117.87,116.93,117.86,37606.0,108.9799,109.856,108.9799,109.8467,37606.0
2023-07-11 09:50:00,117.86,118.05,117.67,118.0,50465.0,109.8467,110.0238,109.6696,109.9772,50465.0
2023-07-11 10:00:00,118.02,118.13,117.79,118.08,28195.0,109.9958,110.0984,109.7815,110.0518,28195.0
2023-07-11 10:10:00,118.09,118.21,117.93,118.21,28187.0,110.0611,110.1729,109.9119,110.1729,28187.0
2023-07-11 10:20:00,118.18,118.37,118.07,118.2,29960.0,110.145,110.322,110.0424,110.1636,29960.0
2023-07-11 10:30:00,118.19,118.27,117.83,117.83,66887.0,110.1543,110.2288,109.8187,109.8187,66887.0
2023-07-11 10:40:00,117.87,118.46,117.86,118.45,31308.0,109.856,110.4059,109.8467,110.3966,31308.0
2023-07-11 10:50:00,118.45,118.7,118.42,118.57,28955.0,110.3966,110.6296,110.3686,110.5084,28955.0
2023-07-11 11:00:00,118.61,118.95,118.58,118.91,22490.0,110.5457,110.8626,110.5178,110.8253,22490.0
2023-07-11 11:10:00,118.88,119.19,118.85,118.86,57741.0,110.7974,111.0863,110.7694,110.7787,57741.0
2023-07-11 11:20:00,118.86,119.16,118.8,119.16,20318.0,110.7787,111.0583,110.7228,111.0583,20318.0
2023-07-11 11:30:00,119.16,119.31,119.09,119.31,21132.0,111.0583,111.1981,110.9931,111.1981,21132.0
2023-07-11 11:40:00,119.32,119.49,119.26,119.47,26932.0,111.2074,111.3659,111.1515,111.3472,26932.0
2023-07-11 11:50:00,119.46,119.46,119.2,119.3,17644.0,111.3379,111.3379,111.0956,111.1888,17644.0
2023-07-11 12:00:00,119.29,119.38,119.16,119.33,24499.0,111.1795,111.2634,111.0583,111.2168,24499.0
2023-07-11 12:10:00,119.31,119.56,119.28,119.45,27340.0,111.1981,111.4311,111.1702,111.3286,27340.0
2023-07-11 12:20:00,119.47,119.49,119.25,119.38,18852.0,111.3472,111.3659,111.1422,111.2634,18852.0
2023-07-11 12:30:00,119.36,119.36,119.08,119.2,38867.0,111.2447,111.2447,110.9838,111.0956,38867.0
2023-07-11 12:40:00,119.19,119.41,119.1,119.25,49801.0,111.0863,111.2913,111.0024,111.1422,49801.0
2023-07-11 12:50:00,119.26,119.33,119.16,119.31,43166.0,111.1515,111.2168,111.0583,111.1981,43166.0
2023-07-11 13:00:00,119.31,119.32,119.11,119.21,41972.0,111.1981,111.2074,111.0117,111.1049,41972.0
2023-07-11 13:10:00,119.15,119.23,118.98,119.14,40626.0,111.049,111.1236,110.8906,111.0397,40626.0
2023-07-11 13:20:00,119.16,119.3,119.05,119.3,25020.0,111.0583,111.1888,110.9558,111.1888,25020.0
2023-07-11 13:30:00,119.27,119.62,119.27,119.55,26879.0,111.1608,111.487,111.1608,111.4218,26879.0
2023-07-11 13:40:00,119.54,119.61,119.39,119.44,27350.0,111.4125,111.4777,111.2727,111.3193,27350.0
2023-07-11 13:50:00,119.44,119.51,119.35,119.44,22371.0,111.3193,111.3845,111.2354,111.3193,22371.0
2023-07-11 14:00:00,119.46,119.6,119.4,119.59,34603.0,111.3379,111.4684,111.282,111.4591,34603.0
2023-07-11 14:10:00,119.56,119.73,119.53,119.7,27163.0,111.4311,111.5896,111.4032,111.5616,27163.0
2023-07-11 14:20:00,119.68,119.75,119.47,119.73,23546.0,111.543,111.6082,111.3472,111.5896,23546.0
2023-07-11 14:30:00,119.72,119.83,119.54,119.55,30577.0,111.5802,111.6828,111.4125,111.4218,30577.0
2023-07-11 14:40:00,119.58,119.82,119.56,119.69,20538.0,111.4498,111.6734,111.4311,111.5523,20538.0
2023-07-11 14:50:00,119.71,119.78,119.69,119.73,19862.0,111.5709,111.6362,111.5523,111.5896,19862.0
2023-07-11 15:00:00,119.72,119.86,119.7,119.83,27636.0,111.5802,111.7107,111.5616,111.6828,27636.0
2023-07-11 15:10:00,119.82,119.86,119.69,119.71,23257.0,111.6734,111.7107,111.5523,111.5709,23257.0
2023-07-11 15:20:00,119.72,119.89,119.72,119.8,35633.0,111.5802,111.7387,111.5802,111.6548,35633.0
2023-07-11 15:30:00,119.79,119.79,119.62,119.68,52059.0,111.6455,111.6455,111.487,111.543,52059.0
2023-07-11 15:40:00,119.68,119.83,119.63,119.75,68684.0,111.543,111.6828,111.4964,111.6082,68684.0
2023-07-11 15:50:00,119.75,119.84,119.42,119.58,306385.0,111.6082,111.6921,111.3006,111.4498,306385.0
2023-07-12 09:30:00,120.5,120.86,120.24,120.73,92434.0,112.3072,112.6427,112.0649,112.5216,92434.0
2023-07-12 09:40:00,120.66,120.87,119.75,120.06,88535.0,112.4563,112.6521,111.6082,111.8971,88535.0
2023-07-12 09:50:00,120.09,120.62,120.07,120.48,52772.0,111.9251,112.4191,111.9065,112.2886,52772.0
2023-07-12 10:00:00,120.46,120.51,120.0,120.31,62213.0,112.2699,112.3165,111.8412,112.1301,62213.0
2023-07-12 10:10:00,120.3,120.65,120.09,120.45,41059.0,112.1208,112.447,111.9251,112.2606,41059.0
2023-07-12 10:20:00,120.44,120.82,120.34,120.74,29161.0,112.2513,112.6055,112.1581,112.5309,29161.0
2023-07-12 10:30:00,120.63,120.67,120.39,120.53,43097.0,112.4284,112.4657,112.2047,112.3352,43097.0
2023-07-12 10:40:00,120.49,120.72,120.37,120.55,30419.0,112.2979,112.5123,112.1861,112.3538,30419.0
2023-07-12 10:50:00,120.57,120.83,120.41,120.83,21382.0,112.3725,112.6148,112.2233,112.6148,21382.0
2023-07-12 11:00:00,120.77,120.98,120.58,120.58,15731.0,112.5589,112.7546,112.3818,112.3818,15731.0
2023-07-12 11:10:00,120.6,120.61,120.36,120.5,22971.0,112.4004,112.4097,112.1767,112.3072,22971.0
2023-07-12 11:20:00,120.48,120.57,120.27,120.38,29684.0,112.2886,112.3725,112.0929,112.1954,29684.0
2023-07-12 11:30:00,120.39,120.55,120.36,120.42,41661.0,112.2047,112.3538,112.1767,112.2327,41661.0
2023-07-12 11:40:00,120.41,120.41,119.99,120.23,29746.0,112.2233,112.2233,111.8319,112.0556,29746.0
2023-07-12 11:50:00,120.26,120.56,120.26,120.45,48199.0,112.0835,112.3631,112.0835,112.2606,48199.0
2023-07-12 12:00:00,120.45,120.53,120.32,120.43,42692.0,112.2606,112.3352,112.1395,112.242,42692.0
2023-07-12 12:10:00,120.39,120.74,120.37,120.49,24625.0,112.2047,112.5309,112.1861,112.2979,24625.0
2023-07-12 12:20:00,120.53,120.65,120.49,120.54,20109.0,112.3352,112.447,112.2979,112.3445,20109.0
2023-07-12 12:30:00,120.56,120.6,120.48,120.51,36422.0,112.3631,112.4004,112.2886,112.3165,36422.0
2023-07-12 12:40:00,120.5,120.57,120.38,120.52,40993.0,112.3072,112.3725,112.1954,112.3259,40993.0
2023-07-12 12:50:00,120.57,120.79,120.52,120.67,13362.0,112.3725,112.5775,112.3259,112.4657,13362.0
2023-07-12 13:00:00,120.66,120.69,120.49,120.54,23689.0,112.4563,112.4843,112.2979,112.3445,23689.0
2023-07-12 13:10:00,120.53,120.77,120.5,120.73,32544.0,112.3352,112.5589,112.3072,112.5216,32544.0
2023-07-12 13:20:00,120.7,120.74,120.56,120.69,11777.0,112.4936,112.5309,112.3631,112.4843,11777.0
2023-07-12 13:30:00,120.68,120.91,120.68,120.83,24690.0,112.475,112.6893,112.475,112.6148,24690.0
2023-07-12 13:40:00,120.84,120.98,120.83,120.89,20806.0,112.6241,112.7546,112.6148,112.6707,20806.0
2023-07-12 13:50:00,120.87,120.92,120.8,120.88,15858.0,112.6521,112.6987,112.5868,112.6614,15858.0
2023-07-12 14:00:00,120.9,121.12,120.9,121.03,45481.0,112.68,112.8851,112.68,112.8012,45481.0
2023-07-12 14:10:00,121.02,121.36,121.01,121.32,27532.0,112.7919,113.1087,112.7825,113.0715,27532.0
2023-07-12 14:20:00,121.3,121.33,121.04,121.29,30024.0,113.0528,113.0808,112.8105,113.0435,30024.0
2023-07-12 14:30:00,121.29,121.36,121.19,121.32,44755.0,113.0435,113.1087,112.9503,113.0715,44755.0
2023-07-12 14:40:00,121.32,121.34,121.24,121.3,31911.0,113.0715,113.0901,112.9969,113.0528,31911.0
2023-07-12 14:50:00,121.3,121.35,121.22,121.31,24852.0,113.0528,113.0994,112.9783,113.0621,24852.0
2023-07-12 15:00:00,121.3,121.53,121.27,121.53,46205.0,113.0528,113.2672,113.0249,113.2672,46205.0
2023-07-12 15:10:00,121.51,121.75,121.49,121.73,54091.0,113.2485,113.4722,113.2299,113.4536,54091.0
2023-07-12 15:20:00,121.71,121.75,121.47,121.59,55587.0,113.4349,113.4722,113.2113,113.3231,55587.0
2023-07-12 15:30:00,121.59,121.61,121.47,121.54,49023.0,113.3231,113.3417,113.2113,113.2765,49023.0
2023-07-12 15:40:00,121.51,121.66,121.43,121.5,73866.0,113.2485,113.3883,113.174,113.2392,73866.0
2023-07-12 15:50:00,121.49,121.83,121.43,121.71,352798.0,113.2299,113.5468,113.174,113.4349,352798.0
2023-07-13 09:30:00,122.01,122.48,121.68,121.84,49553.0,113.7146,114.1526,113.407,113.5561,49553.0
2023-07-13 09:40:00,121.79,122.73,121.62,122.63,41067.0,113.5095,114.3856,113.3511,114.2924,41067.0
2023-07-13 09:50:00,122.57,123.75,122.54,123.65,45087.0,114.2365,115.3362,114.2085,115.243,45087.0
2023-07-13 10:00:00,123.65,124.33,123.46,124.04,92745.0,115.243,115.8768,115.066,115.6065,92745.0
2023-07-13 10:10:00,124.02,124.28,123.43,123.43,66279.0,115.5879,115.8302,115.038,115.038,66279.0
2023-07-13 10:20:00,123.46,123.53,123.05,123.11,39775.0,115.066,115.1312,114.6838,114.7398,39775.0
2023-07-13 10:30:00,123.12,123.43,123.09,123.25,46506.0,114.7491,115.038,114.7211,114.8702,46506.0
2023-07-13 10:40:00,123.24,123.3,123.03,123.24,30630.0,114.8609,114.9168,114.6652,114.8609,30630.0
2023-07-13 10:50:00,123.23,123.36,123.07,123.28,17433.0,114.8516,114.9728,114.7025,114.8982,17433.0
2023-07-13 11:00:00,123.27,123.36,122.86,122.92,32949.0,114.8889,114.9728,114.5068,114.5627,32949.0
2023-07-13 11:10:00,122.93,123.14,122.82,123.07,28281.0,114.572,114.7677,114.4695,114.7025,28281.0
2023-07-13 11:20:00,123.03,123.04,122.7,122.82,35699.0,114.6652,114.6745,114.3576,114.4695,35699.0
2023-07-13 11:30:00,122.83,122.87,122.46,122.5,22838.0,114.4788,114.5161,114.134,114.1712,22838.0
2023-07-13 11:40:00,122.52,122.58,122.34,122.37,30165.0,114.1899,114.2458,114.0221,114.0501,30165.0
2023-07-13 11:50:00,122.34,122.34,121.97,122.26,62014.0,114.0221,114.0221,113.6773,113.9476,62014.0
2023-07-13 12:00:00,122.27,122.37,122.18,122.25,22311.0,113.9569,114.0501,113.873,113.9382,22311.0
2023-07-13 12:10:00,122.25,122.34,121.91,122.27,19371.0,113.9382,114.0221,113.6214,113.9569,19371.0
2023-07-13 12:20:00,122.25,122.29,121.91,121.92,25162.0,113.9382,113.9755,113.6214,113.6307,25162.0
2023-07-13 12:30:00,121.91,121.91,121.64,121.68,17542.0,113.6214,113.6214,113.3697,113.407,17542.0
2023-07-13 12:40:00,121.66,121.8,121.62,121.68,14269.0,113.3883,113.5188,113.3511,113.407,14269.0
2023-07-13 12:50:00,121.66,121.84,121.55,121.56,19131.0,113.3883,113.5561,113.2858,113.2951,19131.0
2023-07-13 13:00:00,121.54,121.58,121.31,121.36,43772.0,113.2765,113.3138,113.0621,113.1087,43772.0
2023-07-13 13:10:00,121.28,121.59,121.24,121.57,29333.0,113.0342,113.3231,112.9969,113.3045,29333.0
2023-07-13 13:20:00,121.59,121.72,121.53,121.7,23858.0,113.3231,113.4443,113.2672,113.4256,23858.0
2023-07-13 13:30:00,121.7,121.85,121.64,121.67,39100.0,113.4256,113.5654,113.3697,113.3977,39100.0
2023-07-13 13:40:00,121.69,121.77,121.62,121.77,20122.0,113.4163,113.4909,113.3511,113.4909,20122.0
2023-07-13 13:50:00,121.78,121.94,121.76,121.88,28189.0,113.5002,113.6493,113.4815,113.5934,28189.0
2023-07-13 14:00:00,121.87,122.15,121.85,122.15,34754.0,113.5841,113.845,113.5654,113.845,34754.0
2023-07-13 14:10:00,122.15,122.42,122.15,122.38,24433.0,113.845,114.0967,113.845,114.0594,24433.0
2023-07-13 14:20:00,122.34,122.43,122.19,122.32,24673.0,114.0221,114.106,113.8823,114.0035,24673.0
2023-07-13 14:30:00,122.27,122.43,122.23,122.42,17087.0,113.9569,114.106,113.9196,114.0967,17087.0
2023-07-13 14:40:00,122.42,122.72,122.4,122.72,19500.0,114.0967,114.3763,114.078,114.3763,19500.0
2023-07-13 14:50:00,122.72,122.78,122.6,122.76,16074.0,114.3763,114.4322,114.2644,114.4136,16074.0
2023-07-13 15:00:00,122.77,122.92,122.75,122.87,16477.0,114.4229,114.5627,114.4042,114.5161,16477.0
2023-07-13 15:10:00,122.86,122.97,122.63,122.68,19284.0,114.5068,114.6093,114.2924,114.339,19284.0
2023-07-13 15:20:00,122.7,122.85,122.66,122.8,21996.0,114.3576,114.4974,114.3204,114.4508,21996.0
2023-07-13 15:30:00,122.82,123.05,122.79,123.02,63758.0,114.4695,114.6838,114.4415,114.6559,63758.0
2023-07-13 15:40:00,123.0,123.15,122.71,122.72,61926.0,114.6372,114.777,114.367,114.3763,61926.0
2023-07-13 15:50:00,122.69,122.99,122.52,122.56,193113.0,114.3483,114.6279,114.1899,114.2272,193113.0
2023-07-14 09:30:00,121.16,121.16,120.21,120.53,94341.0,113.7057,113.7057,112.8141,113.1144,94341.0
2023-07-14 09:40:00,120.49,120.55,120.26,120.3,71220.0,113.0769,113.1332,112.861,112.8986,71220.0
2023-07-14 09:50:00,120.37,120.37,119.52,119.64,34421.0,112.9643,112.9643,112.1666,112.2792,34421.0
2023-07-14 10:00:00,119.59,119.66,119.13,119.59,48036.0,112.2323,112.298,111.8006,112.2323,48036.0
2023-07-14 10:10:00,119.61,119.65,118.76,118.76,34968.0,112.251,112.2886,111.4533,111.4533,34968.0
2023-07-14 10:20:00,118.78,119.05,118.32,118.44,31478.0,111.4721,111.7255,111.0404,111.153,31478.0
2023-07-14 10:30:00,118.42,118.42,117.88,118.19,39695.0,111.1342,111.1342,110.6275,110.9184,39695.0
2023-07-14 10:40:00,118.16,118.32,117.75,118.09,44140.0,110.8902,111.0404,110.5055,110.8245,44140.0
2023-07-14 10:50:00,118.07,118.52,118.03,118.5,32555.0,110.8058,111.2281,110.7682,111.2093,32555.0
2023-07-14 11:00:00,118.53,118.93,118.4,118.74,18142.0,111.2375,111.6129,111.1155,111.4346,18142.0
2023-07-14 11:10:00,118.72,119.15,118.72,119.04,14331.0,111.4158,111.8193,111.4158,111.7161,14331.0
2023-07-14 11:20:00,119.05,119.22,118.96,119.0,22261.0,111.7255,111.885,111.641,111.6786,22261.0
2023-07-14 11:30:00,119.02,119.05,118.67,118.83,19953.0,111.6973,111.7255,111.3689,111.519,19953.0
2023-07-14 11:40:00,118.82,119.0,118.76,118.95,27581.0,111.5096,111.6786,111.4533,111.6316,27581.0
2023-07-14 11:50:00,118.95,119.32,118.84,119.32,43162.0,111.6316,111.9789,111.5284,111.9789,43162.0
2023-07-14 12:00:00,119.25,119.28,119.07,119.12,10845.0,111.9132,111.9413,111.7443,111.7912,10845.0
2023-07-14 12:10:00,119.09,119.1,118.84,118.85,19566.0,111.763,111.7724,111.5284,111.5378,19566.0
2023-07-14 12:20:00,118.9,118.97,118.74,118.75,14500.0,111.5847,111.6504,111.4346,111.4439,14500.0
2023-07-14 12:30:00,118.75,118.79,118.59,118.65,48478.0,111.4439,111.4815,111.2938,111.3501,48478.0
2023-07-14 12:40:00,118.65,118.86,118.63,118.83,21286.0,111.3501,111.5472,111.3313,111.519,21286.0
2023-07-14 12:50:00,118.86,118.89,118.68,118.7,11438.0,111.5472,111.5753,111.3782,111.397,11438.0
2023-07-14 13:00:00,118.66,118.78,118.54,118.6,14229.0,111.3595,111.4721,111.2469,111.3032,14229.0
2023-07-14 13:10:00,118.67,118.83,118.64,118.67,10147.0,111.3689,111.519,111.3407,111.3689,10147.0
2023-07-14 13:20:00,118.72,118.85,118.67,118.76,10848.0,111.4158,111.5378,111.3689,111.4533,10848.0
2023-07-14 13:30:00,118.77,118.97,118.72,118.93,53998.0,111.4627,111.6504,111.4158,111.6129,53998.0
2023-07-14 13:40:00,118.94,119.03,118.89,119.0,15836.0,111.6223,111.7067,111.5753,111.6786,15836.0
2023-07-14 13:50:00,118.95,119.05,118.87,118.95,13156.0,111.6316,111.7255,111.5566,111.6316,13156.0
2023-07-14 14:00:00,118.92,119.16,118.9,119.12,15850.0,111.6035,111.8287,111.5847,111.7912,15850.0
2023-07-14 14:10:00,119.17,119.24,118.99,119.18,38636.0,111.8381,111.9038,111.6692,111.8475,38636.0
2023-07-14 14:20:00,119.2,119.3,119.05,119.08,11872.0,111.8663,111.9601,111.7255,111.7536,11872.0
2023-07-14 14:30:00,119.1,119.17,119.04,119.1,14832.0,111.7724,111.8381,111.7161,111.7724,14832.0
2023-07-14 14:40:00,119.11,119.17,118.89,118.98,25888.0,111.7818,111.8381,111.5753,111.6598,25888.0
2023-07-14 14:50:00,118.95,119.16,118.93,119.02,52699.0,111.6316,111.8287,111.6129,111.6973,52699.0
2023-07-14 15:00:00,119.02,119.09,118.85,119.05,30161.0,111.6973,111.763,111.5378,111.7255,30161.0
2023-07-14 15:10:00,119.05,119.26,118.96,119.21,22183.0,111.7255,111.9226,111.641,111.8756,22183.0
2023-07-14 15:20:00,119.21,119.24,118.99,119.0,38824.0,111.8756,111.9038,111.6692,111.6786,38824.0
2023-07-14 15:30:00,119.01,119.08,118.78,118.93,79438.0,111.6879,111.7536,111.4721,111.6129,79438.0
2023-07-14 15:40:00,118.96,119.08,118.68,118.79,67060.0,111.641,111.7536,111.3782,111.4815,67060.0
2023-07-14 15:50:00,118.77,119.11,118.71,118.98,294620.0,111.4627,111.7818,111.4064,111.6598,294620.0
2023-07-17 09:30:00,118.21,118.87,118.19,118.33,63128.0,110.9372,111.5566,110.9184,111.0498,63128.0
2023-07-17 09:40:00,118.31,119.12,118.28,119.09,30958.0,111.031,111.7912,111.0029,111.763,30958.0
2023-07-17 09:50:00,119.16,119.33,118.74,118.77,16673.0,111.8287,111.9883,111.4346,111.4627,16673.0
2023-07-17 10:00:00,118.71,119.05,118.61,118.83,21389.0,111.4064,111.7255,111.3126,111.519,21389.0
2023-07-17 10:10:00,118.78,119.07,118.69,119.0,11597.0,111.4721,111.7443,111.3876,111.6786,11597.0
2023-07-17 10:20:00,119.02,119.07,118.85,119.0,13598.0,111.6973,111.7443,111.5378,111.6786,13598.0
2023-07-17 10:30:00,119.04,119.22,118.89,118.89,37236.0,111.7161,111.885,111.5753,111.5753,37236.0
2023-07-17 10:40:00,118.9,119.34,118.88,119.26,48672.0,111.5847,111.9976,111.5659,111.9226,48672.0
2023-07-17 10:50:00,119.25,119.43,119.1,119.1,62604.0,111.9132,112.0821,111.7724,111.7724,62604.0
2023-07-17 11:00:00,119.15,119.31,119.09,119.26,55278.0,111.8193,111.9695,111.763,111.9226,55278.0
2023-07-17 11:10:00,119.23,119.28,118.96,119.2,44094.0,111.8944,111.9413,111.641,111.8663,44094.0
2023-07-17 11:20:00,119.23,119.38,119.09,119.15,39915.0,111.8944,112.0352,111.763,111.8193,39915.0
2023-07-17 11:30:00,119.09,119.18,118.97,118.98,23239.0,111.763,111.8475,111.6504,111.6598,23239.0
2023-07-17 11:40:00,118.97,119.14,118.9,118.99,62272.0,111.6504,111.8099,111.5847,111.6692,62272.0
2023-07-17 11:50:00,119.0,119.02,118.64,118.69,15934.0,111.6786,111.6973,111.3407,111.3876,15934.0
2023-07-17 12:00:00,118.71,119.03,118.71,119.03,16835.0,111.4064,111.7067,111.4064,111.7067,16835.0
2023-07-17 12:10:00,119.04,119.1,118.94,118.95,46643.0,111.7161,111.7724,111.6223,111.6316,46643.0
2023-07-17 12:20:00,118.89,119.05,118.84,118.92,21003.0,111.5753,111.7255,111.5284,111.6035,21003.0
2023-07-17 12:30:00,118.89,118.89,118.67,118.68,10604.0,111.5753,111.5753,111.3689,111.3782,10604.0
2023-07-17 12:40:00,118.69,118.98,118.66,118.75,11242.0,111.3876,111.6598,111.3595,111.4439,11242.0
2023-07-17 12:50:00,118.72,118.94,118.7,118.9,37325.0,111.4158,111.6223,111.397,111.5847,37325.0
2023-07-17 13:00:00,118.92,119.01,118.86,118.96,13407.0,111.6035,111.6879,111.5472,111.641,13407.0
2023-07-17 13:10:00,118.97,119.15,118.97,119.01,25200.0,111.6504,111.8193,111.6504,111.6879,25200.0
2023-07-17 13:20:00,119.0,119.24,118.92,119.18,40271.0,111.6786,111.9038,111.6035,111.8475,40271.0
2023-07-17 13:30:00,119.19,119.37,119.14,119.25,30387.0,111.8569,112.0258,111.8099,111.9132,30387.0
2023-07-17 13:40:00,119.24,119.37,119.21,119.29,16229.0,111.9038,112.0258,111.8756,111.9507,16229.0
2023-07-17 13:50:00,119.28,119.4,119.18,119.34,26401.0,111.9413,112.054,111.8475,111.9976,26401.0
2023-07-17 14:00:00,119.32,119.55,119.3,119.51,9514.0,111.9789,112.1947,111.9601,112.1572,9514.0
2023-07-17 14:10:00,119.5,119.6,119.48,119.49,20826.0,112.1478,112.2416,112.129,112.1384,20826.0
2023-07-17 14:20:00,119.5,119.68,119.47,119.61,20592.0,112.1478,112.3167,112.1196,112.251,20592.0
2023-07-17 14:30:00,119.63,119.67,119.36,119.37,27335.0,112.2698,112.3073,112.0164,112.0258,27335.0
2023-07-17 14:40:00,119.34,119.46,119.27,119.38,36321.0,111.9976,112.1103,111.9319,112.0352,36321.0
2023-07-17 14:50:00,119.37,119.37,119.19,119.28,28333.0,112.0258,112.0258,111.8569,111.9413,28333.0
2023-07-17 15:00:00,119.28,119.3,119.12,119.23,31424.0,111.9413,111.9601,111.7912,111.8944,31424.0
2023-07-17 15:10:00,119.23,119.49,119.21,119.48,27256.0,111.8944,112.1384,111.8756,112.129,27256.0
2023-07-17 15:20:00,119.52,119.54,119.28,119.29,23401.0,112.1666,112.1853,111.9413,111.9507,23401.0
2023-07-17 15:30:00,119.27,119.27,118.91,118.92,43966.0,111.9319,111.9319,111.5941,111.6035,43966.0
2023-07-17 15:40:00,118.92,119.06,118.86,118.87,59060.0,111.6035,111.7349,111.5472,111.5566,59060.0
2023-07-17 15:50:00,118.85,119.02,118.6,118.67,151754.0,111.5378,111.6973,111.3032,111.3689,151754.0
2023-07-18 09:30:00,118.32,120.55,118.2,120.53,67228.0,111.0404,113.1332,110.9278,113.1144,67228.0
2023-07-18 09:40:00,120.42,121.44,120.41,121.38,30060.0,113.0112,113.9684,113.0018,113.9121,30060.0
2023-07-18 09:50:00,121.4,122.11,121.4,121.96,35258.0,113.9309,114.5972,113.9309,114.4564,35258.0
2023-07-18 10:00:00,121.93,122.43,121.83,122.35,22435.0,114.4283,114.8975,114.3344,114.8225,22435.0
2023-07-18 10:10:00,122.4,122.47,121.94,122.22,25159.0,114.8694,114.9351,114.4377,114.7005,25159.0
2023-07-18 10:20:00,122.23,122.35,122.17,122.31,18934.0,114.7098,114.8225,114.6535,114.7849,18934.0
2023-07-18 10:30:00,122.31,122.32,122.02,122.17,20426.0,114.7849,114.7943,114.5128,114.6535,20426.0
2023-07-18 10:40:00,122.15,122.37,122.12,122.36,28677.0,114.6348,114.8412,114.6066,114.8318,28677.0
2023-07-18 10:50:00,122.36,122.52,122.25,122.48,29898.0,114.8318,114.982,114.7286,114.9445,29898.0
2023-07-18 11:00:00,122.52,122.95,122.49,122.85,50103.0,114.982,115.3855,114.9538,115.2917,50103.0
2023-07-18 11:10:00,122.85,123.14,122.79,123.05,20385.0,115.2917,115.5638,115.2354,115.4794,20385.0
2023-07-18 11:20:00,123.04,123.1,122.82,123.09,17004.0,115.47,115.5263,115.2635,115.5169,17004.0
2023-07-18 11:30:00,123.03,123.12,122.7,122.95,35558.0,115.4606,115.5451,115.1509,115.3855,35558.0
2023-07-18 11:40:00,122.95,123.1,122.82,123.0,32528.0,115.3855,115.5263,115.2635,115.4325,32528.0
2023-07-18 11:50:00,123.02,123.11,122.77,123.11,31705.0,115.4512,115.5357,115.2166,115.5357,31705.0
2023-07-18 12:00:00,123.09,123.16,122.76,122.8,16568.0,115.5169,115.5826,115.2072,115.2448,16568.0
2023-07-18 12:10:00,122.81,123.05,122.74,122.93,12251.0,115.2542,115.4794,115.1885,115.3668,12251.0
2023-07-18 12:20:00,122.9,123.13,122.89,123.05,15632.0,115.3386,115.5545,115.3292,115.4794,15632.0
2023-07-18 12:30:00,123.05,123.16,122.88,123.12,19160.0,115.4794,115.5826,115.3198,115.5451,19160.0
2023-07-18 12:40:00,123.11,123.15,122.78,123.0,14278.0,115.5357,115.5732,115.226,115.4325,14278.0
2023-07-18 12:50:00,122.97,123.02,122.86,122.92,13842.0,115.4043,115.4512,115.3011,115.3574,13842.0
2023-07-18 13:00:00,122.91,122.97,122.66,122.72,27116.0,115.348,115.4043,115.1134,115.1697,27116.0
2023-07-18 13:10:00,122.76,122.88,122.56,122.61,15867.0,115.2072,115.3198,115.0195,115.0665,15867.0
2023-07-18 13:20:00,122.61,122.83,122.61,122.78,10968.0,115.0665,115.2729,115.0665,115.226,10968.0
2023-07-18 13:30:00,122.76,122.78,122.67,122.74,12161.0,115.2072,115.226,115.1228,115.1885,12161.0
2023-07-18 13:40:00,122.74,122.95,122.69,122.93,14589.0,115.1885,115.3855,115.1415,115.3668,14589.0
2023-07-18 13:50:00,122.95,123.12,122.85,122.85,23575.0,115.3855,115.5451,115.2917,115.2917,23575.0
2023-07-18 14:00:00,122.84,122.94,122.73,122.73,12520.0,115.2823,115.3762,115.1791,115.1791,12520.0
2023-07-18 14:10:00,122.73,122.78,122.65,122.74,40363.0,115.1791,115.226,115.104,115.1885,40363.0
2023-07-18 14:20:00,122.72,122.96,122.63,122.91,44966.0,115.1697,115.3949,115.0852,115.348,44966.0
2023-07-18 14:30:00,122.89,122.94,122.65,122.73,67359.0,115.3292,115.3762,115.104,115.1791,67359.0
2023-07-18 14:40:00,122.73,122.9,122.66,122.9,21440.0,115.1791,115.3386,115.1134,115.3386,21440.0
2023-07-18 14:50:00,122.91,123.01,122.89,123.0,23653.0,115.348,115.4418,115.3292,115.4325,23653.0
2023-07-18 15:00:00,123.01,123.21,122.95,122.96,77606.0,115.4418,115.6295,115.3855,115.3949,77606.0
2023-07-18 15:10:00,122.96,123.46,122.95,123.44,74387.0,115.3949,115.8642,115.3855,115.8454,74387.0
2023-07-18 15:20:00,123.46,123.63,123.36,123.51,67670.0,115.8642,116.0237,115.7703,115.9111,67670.0
2023-07-18 15:30:00,123.55,123.55,123.2,123.39,93392.0,115.9486,115.9486,115.6202,115.7985,93392.0
2023-07-18 15:40:00,123.43,123.52,122.87,122.88,101842.0,115.836,115.9205,115.3105,115.3198,101842.0
2023-07-18 15:50:00,122.89,122.92,122.65,122.8,336578.0,115.3292,115.3574,115.104,115.2448,336578.0
2023-07-19 09:30:00,122.8,124.25,122.75,123.82,94156.0,115.2448,116.6056,115.1978,116.202,94156.0
2023-07-19 09:40:00,123.84,124.23,123.5,124.19,25895.0,116.2208,116.5868,115.9017,116.5492,25895.0
2023-07-19 09:50:00,124.11,124.68,123.99,124.42,42133.0,116.4742,117.0091,116.3616,116.7651,42133.0
2023-07-19 10:00:00,124.42,124.5,124.09,124.43,46765.0,116.7651,116.8402,116.4554,116.7745,46765.0
2023-07-19 10:10:00,124.48,124.59,124.03,124.24,17376.0,116.8214,116.9246,116.3991,116.5962,17376.0
2023-07-19 10:20:00,124.2,124.38,123.71,123.71,22610.0,116.5586,116.7276,116.0988,116.0988,22610.0
2023-07-19 10:30:00,123.67,123.82,123.27,123.35,19981.0,116.0612,116.202,115.6859,115.7609,19981.0
2023-07-19 10:40:00,123.33,123.62,123.26,123.43,19069.0,115.7422,116.0143,115.6765,115.836,19069.0
2023-07-19 10:50:00,123.42,123.53,123.05,123.35,38813.0,115.8266,115.9299,115.4794,115.7609,38813.0
2023-07-19 11:00:00,123.36,123.6,123.36,123.54,15111.0,115.7703,115.9955,115.7703,115.9392,15111.0
2023-07-19 11:10:00,123.54,123.82,123.5,123.81,38783.0,115.9392,116.202,115.9017,116.1926,38783.0
2023-07-19 11:20:00,123.84,123.97,123.74,123.9,18708.0,116.2208,116.3428,116.1269,116.2771,18708.0
2023-07-19 11:30:00,123.89,123.94,123.69,123.76,22085.0,116.2677,116.3146,116.08,116.1457,22085.0
2023-07-19 11:40:00,123.75,123.98,123.75,123.91,33497.0,116.1363,116.3522,116.1363,116.2865,33497.0
2023-07-19 11:50:00,123.83,124.02,123.72,123.83,27306.0,116.2114,116.3897,116.1082,116.2114,27306.0
2023-07-19 12:00:00,123.8,123.86,123.05,123.19,25836.0,116.1832,116.2396,115.4794,115.6108,25836.0
2023-07-19 12:10:00,123.19,123.29,122.95,122.96,17503.0,115.6108,115.7046,115.3855,115.3949,17503.0
2023-07-19 12:20:00,122.97,123.06,122.84,122.85,27612.0,115.4043,115.4888,115.2823,115.2917,27612.0
2023-07-19 12:30:00,122.85,122.85,122.52,122.57,14889.0,115.2917,115.2917,114.982,115.0289,14889.0
2023-07-19 12:40:00,122.58,122.79,122.53,122.74,13028.0,115.0383,115.2354,114.9914,115.1885,13028.0
2023-07-19 12:50:00,122.76,123.0,122.76,122.97,15562.0,115.2072,115.4325,115.2072,115.4043,15562.0
2023-07-19 13:00:00,123.01,123.04,122.88,122.94,33039.0,115.4418,115.47,115.3198,115.3762,33039.0
2023-07-19 13:10:00,122.94,123.38,122.9,123.38,26770.0,115.3762,115.7891,115.3386,115.7891,26770.0
2023-07-19 13:20:00,123.36,123.37,123.21,123.26,33524.0,115.7703,115.7797,115.6295,115.6765,33524.0
2023-07-19 13:30:00,123.28,123.3,122.9,122.95,43340.0,115.6952,115.714,115.3386,115.3855,43340.0
2023-07-19 13:40:00,122.94,122.98,122.64,122.71,22888.0,115.3762,115.4137,115.0946,115.1603,22888.0
2023-07-19 13:50:00,122.73,122.73,122.24,122.42,21987.0,115.1791,115.1791,114.7192,114.8881,21987.0
2023-07-19 14:00:00,122.41,122.43,122.14,122.15,13768.0,114.8788,114.8975,114.6254,114.6348,13768.0
2023-07-19 14:10:00,122.17,122.21,122.02,122.11,23969.0,114.6535,114.6911,114.5128,114.5972,23969.0
2023-07-19 14:20:00,122.11,122.16,121.89,122.08,43808.0,114.5972,114.6441,114.3908,114.5691,43808.0
2023-07-19 14:30:00,122.06,122.24,122.01,122.24,14730.0,114.5503,114.7192,114.5034,114.7192,14730.0
2023-07-19 14:40:00,122.23,122.36,122.23,122.33,14742.0,114.7098,114.8318,114.7098,114.8037,14742.0
2023-07-19 14:50:00,122.34,122.42,122.25,122.38,13181.0,114.8131,114.8881,114.7286,114.8506,13181.0
2023-07-19 15:00:00,122.4,122.44,122.28,122.37,15643.0,114.8694,114.9069,114.7568,114.8412,15643.0
2023-07-19 15:10:00,122.38,122.61,122.31,122.55,28047.0,114.8506,115.0665,114.7849,115.0101,28047.0
2023-07-19 15:20:00,122.54,122.73,122.52,122.72,33992.0,115.0008,115.1791,114.982,115.1697,33992.0
2023-07-19 15:30:00,122.73,122.78,122.44,122.46,42530.0,115.1791,115.226,114.9069,114.9257,42530.0
2023-07-19 15:40:00,122.47,122.58,122.39,122.44,24692.0,114.9351,115.0383,114.86,114.9069,24692.0
2023-07-19 15:50:00,122.45,122.57,122.39,122.42,122918.0,114.9163,115.0289,114.86,114.8881,122918.0
2023-07-20 09:30:00,124.3,124.72,123.9,123.91,111232.0,116.6525,117.0466,116.2771,116.2865,111232.0
2023-07-20 09:40:00,123.9,124.08,123.57,123.84,38095.0,116.2771,116.446,115.9674,116.2208,38095.0
2023-07-20 09:50:00,123.86,124.01,123.65,123.88,49433.0,116.2396,116.3803,116.0425,116.2583,49433.0
2023-07-20 10:00:00,123.83,123.95,123.66,123.66,28836.0,116.2114,116.324,116.0519,116.0519,28836.0
2023-07-20 10:10:00,123.64,124.08,123.52,123.9,52165.0,116.0331,116.446,115.9205,116.2771,52165.0
2023-07-20 10:20:00,123.97,123.97,123.55,123.61,15945.0,116.3428,116.3428,115.9486,116.0049,15945.0
2023-07-20 10:30:00,123.64,123.82,123.52,123.55,24916.0,116.0331,116.202,115.9205,115.9486,24916.0
2023-07-20 10:40:00,123.53,123.84,123.5,123.8,24526.0,115.9299,116.2208,115.9017,116.1832,24526.0
2023-07-20 10:50:00,123.8,123.92,123.63,123.84,46629.0,116.1832,116.2959,116.0237,116.2208,46629.0
2023-07-20 11:00:00,123.82,124.01,123.65,123.67,41816.0,116.202,116.3803,116.0425,116.0612,41816.0
2023-07-20 11:10:00,123.67,123.78,123.48,123.53,19228.0,116.0612,116.1645,115.8829,115.9299,19228.0
2023-07-20 11:20:00,123.57,123.6,123.41,123.49,20053.0,115.9674,115.9955,115.8172,115.8923,20053.0
2023-07-20 11:30:00,123.47,123.5,122.99,123.0,16947.0,115.8735,115.9017,115.4231,115.4325,16947.0
2023-07-20 11:40:00,123.0,123.11,122.83,122.93,34845.0,115.4325,115.5357,115.2729,115.3668,34845.0
2023-07-20 11:50:00,122.91,123.25,122.9,123.2,21061.0,115.348,115.6671,115.3386,115.6202,21061.0
2023-07-20 12:00:00,123.22,123.29,123.0,123.25,14929.0,115.6389,115.7046,115.4325,115.6671,14929.0
2023-07-20 12:10:00,123.26,123.35,123.15,123.34,15175.0,115.6765,115.7609,115.5732,115.7515,15175.0
2023-07-20 12:20:00,123.34,123.37,123.15,123.16,35994.0,115.7515,115.7797,115.5732,115.5826,35994.0
2023-07-20 12:30:00,123.18,123.28,123.06,123.13,17278.0,115.6014,115.6952,115.4888,115.5545,17278.0
2023-07-20 12:40:00,123.15,123.33,123.14,123.32,21077.0,115.5732,115.7422,115.5638,115.7328,21077.0
2023-07-20 12:50:00,123.33,123.35,123.08,123.18,24648.0,115.7422,115.7609,115.5075,115.6014,24648.0
2023-07-20 13:00:00,123.2,123.23,123.12,123.13,18912.0,115.6202,115.6483,115.5451,115.5545,18912.0
2023-07-20 13:10:00,123.13,123.24,123.09,123.09,20879.0,115.5545,115.6577,115.5169,115.5169,20879.0
2023-07-20 13:20:00,123.08,123.29,123.08,123.22,45791.0,115.5075,115.7046,115.5075,115.6389,45791.0
2023-07-20 13:30:00,123.2,123.49,123.16,123.27,11023.0,115.6202,115.8923,115.5826,115.6859,11023.0
2023-07-20 13:40:00,123.26,123.44,123.25,123.33,9877.0,115.6765,115.8454,115.6671,115.7422,9877.0
2023-07-20 13:50:00,123.37,123.38,123.19,123.36,18482.0,115.7797,115.7891,115.6108,115.7703,18482.0
2023-07-20 14:00:00,123.39,123.45,123.32,123.33,18796.0,115.7985,115.8548,115.7328,115.7422,18796.0
2023-07-20 14:10:00,123.32,123.39,123.16,123.21,15576.0,115.7328,115.7985,115.5826,115.6295,15576.0
2023-07-20 14:20:00,123.21,123.38,123.18,123.34,15731.0,115.6295,115.7891,115.6014,115.7515,15731.0
2023-07-20 14:30:00,123.34,123.71,123.34,123.68,15894.0,115.7515,116.0988,115.7515,116.0706,15894.0
2023-07-20 14:40:00,123.67,123.78,123.64,123.75,14154.0,116.0612,116.1645,116.0331,116.1363,14154.0
2023-07-20 14:50:00,123.77,123.83,123.72,123.78,19133.0,116.1551,116.2114,116.1082,116.1645,19133.0
2023-07-20 15:00:00,123.8,123.82,123.69,123.76,29693.0,116.1832,116.202,116.08,116.1457,29693.0
2023-07-20 15:10:00,123.78,123.8,123.51,123.59,32267.0,116.1645,116.1832,115.9111,115.9862,32267.0
2023-07-20 15:20:00,123.59,123.65,123.4,123.41,30198.0,115.9862,116.0425,115.8079,115.8172,30198.0
2023-07-20 15:30:00,123.42,123.44,123.18,123.36,48887.0,115.8266,115.8454,115.6014,115.7703,48887.0
2023-07-20 15:40:00,123.37,123.37,123.06,123.16,57667.0,115.7797,115.7797,115.4888,115.5826,57667.0
2023-07-20 15:50:00,123.17,123.58,123.1,123.48,310158.0,115.592,115.9768,115.5263,115.8829,310158.0
2023-07-21 09:30:00,124.02,124.31,123.86,124.25,116082.0,116.3897,116.6619,116.2396,116.6056,116082.0
2023-07-21 09:40:00,124.25,124.32,123.32,123.37,32671.0,116.6056,116.6713,115.7328,115.7797,32671.0
2023-07-21 09:50:00,123.4,123.58,123.24,123.44,18358.0,115.8079,115.9768,115.6577,115.8454,18358.0
2023-07-21 10:00:00,123.51,123.98,123.4,123.88,44047.0,115.9111,116.3522,115.8079,116.2583,44047.0
2023-07-21 10:10:00,123.91,124.13,123.85,124.01,55535.0,116.2865,116.4929,116.2302,116.3803,55535.0
2023-07-21 10:20:00,124.02,124.21,123.94,123.94,32682.0,116.3897,116.568,116.3146,116.3146,32682.0
2023-07-21 10:30:00,123.93,124.59,123.93,124.52,15432.0,116.3052,116.9246,116.3052,116.8589,15432.0
2023-07-21 10:40:00,124.52,124.56,124.3,124.39,21059.0,116.8589,116.8965,116.6525,116.7369,21059.0
2023-07-21 10:50:00,124.4,124.42,124.2,124.22,32765.0,116.7463,116.7651,116.5586,116.5774,32765.0
2023-07-21 11:00:00,124.24,124.42,124.0,124.08,30587.0,116.5962,116.7651,116.3709,116.446,30587.0
2023-07-21 11:10:00,124.09,124.32,124.06,124.29,21725.0,116.4554,116.6713,116.4272,116.6431,21725.0
2023-07-21 11:20:00,124.3,124.31,124.04,124.28,21930.0,116.6525,116.6619,116.4085,116.6337,21930.0
2023-07-21 11:30:00,124.32,124.37,124.18,124.35,15602.0,116.6713,116.7182,116.5399,116.6994,15602.0
2023-07-21 11:40:00,124.36,124.42,124.24,124.34,27135.0,116.7088,116.7651,116.5962,116.69,27135.0
2023-07-21 11:50:00,124.4,124.52,124.36,124.4,30626.0,116.7463,116.8589,116.7088,116.7463,30626.0
2023-07-21 12:00:00,124.37,124.48,124.24,124.24,33514.0,116.7182,116.8214,116.5962,116.5962,33514.0
2023-07-21 12:10:00,124.26,124.47,124.14,124.28,28374.0,116.6149,116.812,116.5023,116.6337,28374.0
2023-07-21 12:20:00,124.28,124.52,124.16,124.5,14331.0,116.6337,116.8589,116.5211,116.8402,14331.0
2023-07-21 12:30:00,124.5,124.52,124.4,124.47,11117.0,116.8402,116.8589,116.7463,116.812,11117.0
2023-07-21 12:40:00,124.44,124.49,124.29,124.29,9345.0,116.7839,116.8308,116.6431,116.6431,9345.0
2023-07-21 12:50:00,124.32,124.34,124.21,124.32,22109.0,116.6713,116.69,116.568,116.6713,22109.0
2023-07-21 13:00:00,124.3,124.49,124.2,124.31,21987.0,116.6525,116.8308,116.5586,116.6619,21987.0
2023-07-21 13:10:00,124.32,124.32,124.2,124.23,19929.0,116.6713,116.6713,116.5586,116.5868,19929.0
2023-07-21 13:20:00,124.23,124.31,124.2,124.25,10557.0,116.5868,116.6619,116.5586,116.6056,10557.0
2023-07-21 13:30:00,124.25,124.36,124.13,124.26,28012.0,116.6056,116.7088,116.4929,116.6149,28012.0
2023-07-21 13:40:00,124.25,124.29,124.18,124.23,14221.0,116.6056,116.6431,116.5399,116.5868,14221.0
2023-07-21 13:50:00,124.23,124.26,124.15,124.16,8701.0,116.5868,116.6149,116.5117,116.5211,8701.0
2023-07-21 14:00:00,124.18,124.18,124.09,124.11,13693.0,116.5399,116.5399,116.4554,116.4742,13693.0
2023-07-21 14:10:00,124.14,124.3,124.09,124.3,25114.0,116.5023,116.6525,116.4554,116.6525,25114.0
2023-07-21 14:20:00,124.34,124.34,124.2,124.27,12999.0,116.69,116.69,116.5586,116.6243,12999.0
2023-07-21 14:30:00,124.26,124.42,124.26,124.4,19399.0,116.6149,116.7651,116.6149,116.7463,19399.0
2023-07-21 14:40:00,124.41,124.56,124.39,124.54,20949.0,116.7557,116.8965,116.7369,116.8777,20949.0
2023-07-21 14:50:00,124.56,124.56,124.42,124.47,15228.0,116.8965,116.8965,116.7651,116.812,15228.0
2023-07-21 15:00:00,124.49,124.53,124.24,124.24,22316.0,116.8308,116.8683,116.5962,116.5962,22316.0
2023-07-21 15:10:00,124.23,124.31,124.19,124.25,24547.0,116.5868,116.6619,116.5492,116.6056,24547.0
2023-07-21 15:20:00,124.26,124.36,124.18,124.36,23401.0,116.6149,116.7088,116.5399,116.7088,23401.0
2023-07-21 15:30:00,124.38,124.43,124.26,124.31,61782.0,116.7276,116.7745,116.6149,116.6619,61782.0
2023-07-21 15:40:00,124.31,124.57,124.25,124.31,68973.0,116.6619,116.9059,116.6056,116.6619,68973.0
2023-07-21 15:50:00,124.3,124.68,124.2,124.61,181042.0,116.6525,117.0091,116.5586,116.9434,181042.0
2023-07-24 09:30:00,125.0,125.8,124.8,125.8,88348.0,117.3094,118.0602,117.1217,118.0602,88348.0
2023-07-24 09:40:00,125.8,125.88,125.33,125.51,30530.0,118.0602,118.1353,117.6191,117.788,30530.0
2023-07-24 09:50:00,125.48,125.81,125.27,125.77,44239.0,117.7599,118.0696,117.5628,118.032,44239.0
2023-07-24 10:00:00,125.78,126.36,125.78,126.23,47502.0,118.0414,118.5857,118.0414,118.4637,47502.0
2023-07-24 10:10:00,126.23,126.35,125.56,125.68,29788.0,118.4637,118.5764,117.835,117.9476,29788.0
2023-07-24 10:20:00,125.68,125.79,125.34,125.56,27578.0,117.9476,118.0508,117.6285,117.835,27578.0
2023-07-24 10:30:00,125.57,125.85,125.46,125.85,13646.0,117.8443,118.1071,117.7411,118.1071,13646.0
2023-07-24 10:40:00,125.98,126.32,125.85,126.28,16615.0,118.2291,118.5482,118.1071,118.5107,16615.0
2023-07-24 10:50:00,126.3,126.5,126.22,126.36,33586.0,118.5294,118.7171,118.4544,118.5857,33586.0
2023-07-24 11:00:00,126.35,126.65,126.29,126.57,36354.0,118.5764,118.8579,118.52,118.7828,36354.0
2023-07-24 11:10:00,126.54,126.6,126.28,126.4,27292.0,118.7547,118.811,118.5107,118.6233,27292.0
2023-07-24 11:20:00,126.41,126.73,126.41,126.67,28483.0,118.6327,118.933,118.6327,118.8767,28483.0
2023-07-24 11:30:00,126.66,126.81,126.61,126.74,49164.0,118.8673,119.0081,118.8204,118.9424,49164.0
2023-07-24 11:40:00,126.74,126.87,126.61,126.76,33402.0,118.9424,119.0644,118.8204,118.9611,33402.0
2023-07-24 11:50:00,126.75,126.87,126.66,126.78,19808.0,118.9517,119.0644,118.8673,118.9799,19808.0
2023-07-24 12:00:00,126.76,126.9,126.61,126.62,21852.0,118.9611,119.0925,118.8204,118.8297,21852.0
2023-07-24 12:10:00,126.62,126.95,126.53,126.94,32702.0,118.8297,119.1394,118.7453,119.1301,32702.0
2023-07-24 12:20:00,126.83,126.87,126.72,126.85,20233.0,119.0268,119.0644,118.9236,119.0456,20233.0
2023-07-24 12:30:00,126.89,126.95,126.76,126.95,35751.0,119.0831,119.1394,118.9611,119.1394,35751.0
2023-07-24 12:40:00,126.94,126.98,126.84,126.94,22875.0,119.1301,119.1676,119.0362,119.1301,22875.0
2023-07-24 12:50:00,126.94,127.02,126.8,126.81,28103.0,119.1301,119.2051,118.9987,119.0081,28103.0
2023-07-24 13:00:00,126.8,126.89,126.61,126.79,30750.0,118.9987,119.0831,118.8204,118.9893,30750.0
2023-07-24 13:10:00,126.79,126.96,126.69,126.96,20507.0,118.9893,119.1488,118.8954,119.1488,20507.0
2023-07-24 13:20:00,126.96,127.27,126.92,127.24,15754.0,119.1488,119.4398,119.1113,119.4116,15754.0
2023-07-24 13:30:00,127.24,127.38,127.16,127.35,16341.0,119.4116,119.543,119.3365,119.5148,16341.0
2023-07-24 13:40:00,127.38,127.43,127.06,127.06,27157.0,119.543,119.5899,119.2427,119.2427,27157.0
2023-07-24 13:50:00,127.03,127.14,126.92,127.14,20196.0,119.2145,119.3178,119.1113,119.3178,20196.0
2023-07-24 14:00:00,127.16,127.19,126.87,126.93,49792.0,119.3365,119.3647,119.0644,119.1207,49792.0
2023-07-24 14:10:00,126.92,126.98,126.78,126.84,13196.0,119.1113,119.1676,118.9799,119.0362,13196.0
2023-07-24 14:20:00,126.85,126.85,126.63,126.66,12046.0,119.0456,119.0456,118.8391,118.8673,12046.0
2023-07-24 14:30:00,126.67,126.69,126.58,126.6,14265.0,118.8767,118.8954,118.7922,118.811,14265.0
2023-07-24 14:40:00,126.6,126.7,126.47,126.56,14753.0,118.811,118.9048,118.689,118.7734,14753.0
2023-07-24 14:50:00,126.54,126.63,126.49,126.61,22131.0,118.7547,118.8391,118.7077,118.8204,22131.0
2023-07-24 15:00:00,126.6,126.6,126.37,126.48,29384.0,118.811,118.811,118.5951,118.6984,29384.0
2023-07-24 15:10:00,126.49,126.49,126.36,126.39,30130.0,118.7077,118.7077,118.5857,118.6139,30130.0
2023-07-24 15:20:00,126.38,126.4,126.18,126.26,44119.0,118.6045,118.6233,118.4168,118.4919,44119.0
2023-07-24 15:30:00,126.29,126.47,126.22,126.4,62129.0,118.52,118.689,118.4544,118.6233,62129.0
2023-07-24 15:40:00,126.4,126.56,126.34,126.34,60373.0,118.6233,118.7734,118.567,118.567,60373.0
2023-07-24 15:50:00,126.36,126.39,126.12,126.16,227449.0,118.5857,118.6139,118.3605,118.398,227449.0
2023-07-25 09:30:00,126.18,126.79,126.06,126.56,43286.0,118.4168,118.9893,118.3042,118.7734,43286.0
2023-07-25 09:40:00,126.69,126.7,125.7,125.72,21199.0,118.8954,118.9048,117.9663,117.9851,21199.0
2023-07-25 09:50:00,125.74,125.97,125.63,125.82,13087.0,118.0039,118.2197,117.9007,118.079,13087.0
2023-07-25 10:00:00,125.87,126.32,125.82,126.32,18787.0,118.1259,118.5482,118.079,118.5482,18787.0
2023-07-25 10:10:00,126.32,126.42,126.18,126.33,13486.0,118.5482,118.642,118.4168,118.5576,13486.0
2023-07-25 10:20:00,126.33,126.88,126.32,126.86,10641.0,118.5576,119.0737,118.5482,119.055,10641.0
2023-07-25 10:30:00,126.83,127.04,126.65,126.65,25657.0,119.0268,119.2239,118.8579,118.8579,25657.0
2023-07-25 10:40:00,126.63,126.95,126.55,126.88,15693.0,118.8391,119.1394,118.7641,119.0737,15693.0
2023-07-25 10:50:00,126.86,126.98,126.8,126.82,20428.0,119.055,119.1676,118.9987,119.0174,20428.0
2023-07-25 11:00:00,126.82,126.97,126.79,126.84,14607.0,119.0174,119.1582,118.9893,119.0362,14607.0
2023-07-25 11:10:00,126.82,126.82,126.65,126.66,11466.0,119.0174,119.0174,118.8579,118.8673,11466.0
2023-07-25 11:20:00,126.71,126.8,126.66,126.67,17158.0,118.9142,118.9987,118.8673,118.8767,17158.0
2023-07-25 11:30:00,126.74,127.02,126.7,126.91,16157.0,118.9424,119.2051,118.9048,119.1019,16157.0
2023-07-25 11:40:00,126.9,127.29,126.89,127.2,14560.0,119.0925,119.4585,119.0831,119.3741,14560.0
2023-07-25 11:50:00,127.2,127.2,127.01,127.06,6235.0,119.3741,119.3741,119.1957,119.2427,6235.0
2023-07-25 12:00:00,127.06,127.26,127.03,127.21,14948.0,119.2427,119.4304,119.2145,119.3834,14948.0
2023-07-25 12:10:00,127.18,127.25,127.13,127.18,9450.0,119.3553,119.421,119.3084,119.3553,9450.0
2023-07-25 12:20:00,127.19,127.25,127.09,127.22,12227.0,119.3647,119.421,119.2708,119.3928,12227.0
2023-07-25 12:30:00,127.22,127.28,127.12,127.28,7691.0,119.3928,119.4491,119.299,119.4491,7691.0
2023-07-25 12:40:00,127.3,127.48,127.3,127.4,16033.0,119.4679,119.6368,119.4679,119.5618,16033.0
2023-07-25 12:50:00,127.42,127.52,127.38,127.51,11469.0,119.5805,119.6744,119.543,119.665,11469.0
2023-07-25 13:00:00,127.49,127.55,127.41,127.52,16778.0,119.6462,119.7025,119.5711,119.6744,16778.0
2023-07-25 13:10:00,127.51,127.69,127.41,127.69,7708.0,119.665,119.8339,119.5711,119.8339,7708.0
2023-07-25 13:20:00,127.71,127.72,127.57,127.7,16563.0,119.8527,119.8621,119.7213,119.8433,16563.0
2023-07-25 13:30:00,127.71,127.89,127.71,127.88,29888.0,119.8527,120.0216,119.8527,120.0122,29888.0
2023-07-25 13:40:00,127.88,127.97,127.77,127.77,18398.0,120.0122,120.0967,119.909,119.909,18398.0
2023-07-25 13:50:00,127.75,127.95,127.74,127.87,12232.0,119.8902,120.0779,119.8808,120.0028,12232.0
2023-07-25 14:00:00,127.88,128.07,127.84,128.06,20298.0,120.0122,120.1905,119.9747,120.1811,20298.0
2023-07-25 14:10:00,128.04,128.62,128.03,128.58,69323.0,120.1624,120.7067,120.153,120.6692,69323.0
2023-07-25 14:20:00,128.58,128.69,128.44,128.48,75074.0,120.6692,120.7724,120.5378,120.5753,75074.0
2023-07-25 14:30:00,128.47,128.65,128.36,128.37,22550.0,120.5659,120.7348,120.4627,120.4721,22550.0
2023-07-25 14:40:00,128.34,128.42,128.07,128.07,32383.0,120.4439,120.519,120.1905,120.1905,32383.0
2023-07-25 14:50:00,128.05,128.2,128.04,128.16,9812.0,120.1718,120.3125,120.1624,120.275,9812.0
2023-07-25 15:00:00,128.2,128.2,128.05,128.18,20808.0,120.3125,120.3125,120.1718,120.2938,20808.0
2023-07-25 15:10:00,128.22,128.34,128.17,128.26,66893.0,120.3313,120.4439,120.2844,120.3688,66893.0
2023-07-25 15:20:00,128.18,128.44,128.18,128.39,50063.0,120.2938,120.5378,120.2938,120.4908,50063.0
2023-07-25 15:30:00,128.39,128.47,128.29,128.41,48763.0,120.4908,120.5659,120.397,120.5096,48763.0
2023-07-25 15:40:00,128.42,128.51,128.31,128.41,54508.0,120.519,120.6035,120.4158,120.5096,54508.0
2023-07-25 15:50:00,128.4,128.57,128.05,128.51,283292.0,120.5002,120.6598,120.1718,120.6035,283292.0
2023-07-26 09:30:00,126.63,127.84,126.57,127.51,158468.0,118.8391,119.9747,118.7828,119.665,158468.0
2023-07-26 09:40:00,127.57,127.9,127.34,127.71,106198.0,119.7213,120.031,119.5054,119.8527,106198.0
2023-07-26 09:50:00,127.71,127.89,127.42,127.6,26218.0,119.8527,120.0216,119.5805,119.7494,26218.0
2023-07-26 10:00:00,127.58,127.72,127.43,127.63,67406.0,119.7307,119.8621,119.5899,119.7776,67406.0
2023-07-26 10:10:00,127.6,127.87,127.56,127.79,27322.0,119.7494,120.0028,119.7119,119.9278,27322.0
2023-07-26 10:20:00,127.8,128.4,127.77,128.3,115398.0,119.9371,120.5002,119.909,120.4064,115398.0
2023-07-26 10:30:00,128.3,128.34,127.74,128.0,27427.0,120.4064,120.4439,119.8808,120.1248,27427.0
2023-07-26 10:40:00,128.06,128.64,127.93,128.64,53457.0,120.1811,120.7255,120.0591,120.7255,53457.0
2023-07-26 10:50:00,128.65,128.71,128.38,128.63,21382.0,120.7348,120.7912,120.4815,120.7161,21382.0
2023-07-26 11:00:00,128.64,129.01,128.5,128.98,40161.0,120.7255,121.0727,120.5941,121.0445,40161.0
2023-07-26 11:10:00,129.06,129.07,128.71,128.74,34098.0,121.1196,121.129,120.7912,120.8193,34098.0
2023-07-26 11:20:00,128.74,129.07,128.73,128.98,18583.0,120.8193,121.129,120.8099,121.0445,18583.0
2023-07-26 11:30:00,128.96,129.09,128.78,129.07,38214.0,121.0258,121.1478,120.8569,121.129,38214.0
2023-07-26 11:40:00,129.06,129.3,129.01,129.09,31794.0,121.1196,121.3449,121.0727,121.1478,31794.0
2023-07-26 11:50:00,129.09,129.21,128.87,128.9,17061.0,121.1478,121.2604,120.9413,120.9695,17061.0
2023-07-26 12:00:00,128.81,128.86,128.5,128.53,15815.0,120.885,120.9319,120.5941,120.6222,15815.0
2023-07-26 12:10:00,128.52,128.67,128.44,128.62,21954.0,120.6128,120.7536,120.5378,120.7067,21954.0
2023-07-26 12:20:00,128.6,128.88,128.6,128.79,9213.0,120.6879,120.9507,120.6879,120.8662,9213.0
2023-07-26 12:30:00,128.78,128.78,128.5,128.59,13235.0,120.8569,120.8569,120.5941,120.6785,13235.0
2023-07-26 12:40:00,128.68,128.73,128.59,128.61,9241.0,120.763,120.8099,120.6785,120.6973,9241.0
2023-07-26 12:50:00,128.62,128.77,128.62,128.73,8533.0,120.7067,120.8475,120.7067,120.8099,8533.0
2023-07-26 13:00:00,128.73,128.73,128.52,128.58,23900.0,120.8099,120.8099,120.6128,120.6692,23900.0
2023-07-26 13:10:00,128.58,128.77,128.46,128.74,25059.0,120.6692,120.8475,120.5565,120.8193,25059.0
2023-07-26 13:20:00,128.77,128.81,128.64,128.64,12018.0,120.8475,120.885,120.7255,120.7255,12018.0
2023-07-26 13:30:00,128.62,128.73,128.58,128.68,15281.0,120.7067,120.8099,120.6692,120.763,15281.0
2023-07-26 13:40:00,128.7,128.85,128.66,128.66,8491.0,120.7818,120.9225,120.7442,120.7442,8491.0
2023-07-26 13:50:00,128.65,128.7,128.61,128.62,8709.0,120.7348,120.7818,120.6973,120.7067,8709.0
2023-07-26 14:00:00,128.6,128.8,128.54,128.8,21162.0,120.6879,120.8756,120.6316,120.8756,21162.0
2023-07-26 14:10:00,128.77,128.78,128.45,128.71,12003.0,120.8475,120.8569,120.5472,120.7912,12003.0
2023-07-26 14:20:00,128.7,128.95,128.48,128.65,36480.0,120.7818,121.0164,120.5753,120.7348,36480.0
2023-07-26 14:30:00,128.68,129.19,128.6,129.17,19537.0,120.763,121.2416,120.6879,121.2229,19537.0
2023-07-26 14:40:00,129.12,129.4,129.1,129.34,43992.0,121.1759,121.4387,121.1572,121.3824,43992.0
2023-07-26 14:50:00,129.34,129.42,128.95,129.05,22729.0,121.3824,121.4575,121.0164,121.1102,22729.0
2023-07-26 15:00:00,129.08,129.24,128.65,128.73,24935.0,121.1384,121.2885,120.7348,120.8099,24935.0
2023-07-26 15:10:00,128.7,128.87,128.61,128.8,21974.0,120.7818,120.9413,120.6973,120.8756,21974.0
2023-07-26 15:20:00,128.82,128.96,128.7,128.9,30776.0,120.8944,121.0258,120.7818,120.9695,30776.0
2023-07-26 15:30:00,128.92,129.01,128.68,128.9,95963.0,120.9882,121.0727,120.763,120.9695,95963.0
2023-07-26 15:40:00,128.93,129.19,128.91,129.0,117309.0,120.9976,121.2416,120.9789,121.0633,117309.0
2023-07-26 15:50:00,129.01,129.33,128.89,129.32,419537.0,121.0727,121.373,120.9601,121.3636,419537.0
2023-07-27 09:30:00,130.0,130.15,128.11,128.31,76338.0,122.0018,122.1426,120.2281,120.4158,76338.0
2023-07-27 09:40:00,128.31,128.68,128.03,128.41,50474.0,120.4158,120.763,120.153,120.5096,50474.0
2023-07-27 09:50:00,128.39,128.92,128.37,128.92,21993.0,120.4908,120.9882,120.4721,120.9882,21993.0
2023-07-27 10:00:00,128.82,129.54,128.77,129.51,24024.0,120.8944,121.5701,120.8475,121.5419,24024.0
2023-07-27 10:10:00,129.45,129.9,129.41,129.8,24279.0,121.4856,121.9079,121.4481,121.8141,24279.0
2023-07-27 10:20:00,129.85,129.92,129.65,129.85,25601.0,121.861,121.9267,121.6733,121.861,25601.0
2023-07-27 10:30:00,129.8,129.97,129.76,129.85,17677.0,121.8141,121.9736,121.7766,121.861,17677.0
2023-07-27 10:40:00,129.84,129.96,129.67,129.69,16316.0,121.8516,121.9643,121.6921,121.7109,16316.0
2023-07-27 10:50:00,129.73,129.74,129.46,129.54,16366.0,121.7484,121.7578,121.495,121.5701,16366.0
2023-07-27 11:00:00,129.57,129.74,129.4,129.51,27546.0,121.5982,121.7578,121.4387,121.5419,27546.0
2023-07-27 11:10:00,129.54,129.62,129.3,129.53,21727.0,121.5701,121.6452,121.3449,121.5607,21727.0
2023-07-27 11:20:00,129.53,129.58,128.96,129.02,21021.0,121.5607,121.6076,121.0258,121.0821,21021.0
2023-07-27 11:30:00,129.03,129.22,128.92,129.14,10873.0,121.0915,121.2698,120.9882,121.1947,10873.0
2023-07-27 11:40:00,129.14,129.62,129.14,129.62,38776.0,121.1947,121.6452,121.1947,121.6452,38776.0
2023-07-27 11:50:00,129.63,129.9,129.63,129.71,21747.0,121.6546,121.9079,121.6546,121.7296,21747.0
2023-07-27 12:00:00,129.74,129.85,129.62,129.84,12148.0,121.7578,121.861,121.6452,121.8516,12148.0
2023-07-27 12:10:00,129.88,129.91,129.64,129.72,11958.0,121.8892,121.9173,121.6639,121.739,11958.0
2023-07-27 12:20:00,129.74,129.87,129.72,129.85,10742.0,121.7578,121.8798,121.739,121.861,10742.0
2023-07-27 12:30:00,129.86,130.28,129.81,130.28,28403.0,121.8704,122.2646,121.8235,122.2646,28403.0
2023-07-27 12:40:00,130.28,130.45,130.11,130.22,10668.0,122.2646,122.4241,122.105,122.2083,10668.0
2023-07-27 12:50:00,130.16,130.17,129.95,130.14,12470.0,122.1519,122.1613,121.9549,122.1332,12470.0
2023-07-27 13:00:00,130.16,130.38,130.04,130.31,33312.0,122.1519,122.3584,122.0393,122.2927,33312.0
2023-07-27 13:10:00,130.31,130.45,130.08,130.09,35146.0,122.2927,122.4241,122.0769,122.0863,35146.0
2023-07-27 13:20:00,130.05,130.21,129.92,130.18,30102.0,122.0487,122.1989,121.9267,122.1707,30102.0
2023-07-27 13:30:00,130.14,130.16,129.87,130.03,15456.0,122.1332,122.1519,121.8798,122.0299,15456.0
2023-07-27 13:40:00,130.02,130.17,129.93,130.02,31374.0,122.0206,122.1613,121.9361,122.0206,31374.0
2023-07-27 13:50:00,130.03,130.05,129.8,129.87,21595.0,122.0299,122.0487,121.8141,121.8798,21595.0
2023-07-27 14:00:00,129.86,130.0,129.78,129.89,39668.0,121.8704,122.0018,121.7953,121.8986,39668.0
2023-07-27 14:10:00,129.86,129.86,129.4,129.64,29882.0,121.8704,121.8704,121.4387,121.6639,29882.0
2023-07-27 14:20:00,129.63,129.73,129.52,129.59,26565.0,121.6546,121.7484,121.5513,121.617,26565.0
2023-07-27 14:30:00,129.57,129.67,129.44,129.62,95432.0,121.5982,121.6921,121.4762,121.6452,95432.0
2023-07-27 14:40:00,129.59,129.98,129.55,129.87,68884.0,121.617,121.983,121.5795,121.8798,68884.0
2023-07-27 14:50:00,129.87,129.96,129.73,129.74,47110.0,121.8798,121.9643,121.7484,121.7578,47110.0
2023-07-27 15:00:00,129.73,129.79,129.19,129.29,20545.0,121.7484,121.8047,121.2416,121.3355,20545.0
2023-07-27 15:10:00,129.31,129.66,129.31,129.46,23995.0,121.3542,121.6827,121.3542,121.495,23995.0
2023-07-27 15:20:00,129.48,129.5,128.9,129.03,35035.0,121.5138,121.5326,120.9695,121.0915,35035.0
2023-07-27 15:30:00,129.04,129.19,128.74,128.74,58490.0,121.1009,121.2416,120.8193,120.8193,58490.0
2023-07-27 15:40:00,128.76,128.87,128.51,128.61,55834.0,120.8381,120.9413,120.6035,120.6973,55834.0
2023-07-27 15:50:00,128.62,128.93,128.55,128.78,170775.0,120.7067,120.9976,120.641,120.8569,170775.0
2023-07-28 09:30:00,129.31,129.31,127.75,127.88,56237.0,121.3542,121.3542,119.8902,120.0122,56237.0
2023-07-28 09:40:00,127.96,128.6,127.91,128.59,38376.0,120.0873,120.6879,120.0404,120.6785,38376.0
2023-07-28 09:50:00,128.6,128.82,128.6,128.74,16997.0,120.6879,120.8944,120.6879,120.8193,16997.0
2023-07-28 10:00:00,128.93,129.31,128.93,129.19,142151.0,120.9976,121.3542,120.9976,121.2416,142151.0
2023-07-28 10:10:00,129.21,129.96,129.13,129.71,29512.0,121.2604,121.9643,121.1853,121.7296,29512.0
2023-07-28 10:20:00,129.72,129.79,129.33,129.33,41644.0,121.739,121.8047,121.373,121.373,41644.0
2023-07-28 10:30:00,129.39,129.53,129.08,129.38,189245.0,121.4293,121.5607,121.1384,121.4199,189245.0
2023-07-28 10:40:00,129.24,129.73,129.1,129.66,25314.0,121.2885,121.7484,121.1572,121.6827,25314.0
2023-07-28 10:50:00,129.7,129.96,129.52,129.91,24469.0,121.7202,121.9643,121.5513,121.9173,24469.0
2023-07-28 11:00:00,129.88,129.91,129.56,129.65,38132.0,121.8892,121.9173,121.5889,121.6733,38132.0
2023-07-28 11:10:00,129.6,129.93,129.58,129.83,22927.0,121.6264,121.9361,121.6076,121.8422,22927.0
2023-07-28 11:20:00,129.85,130.37,129.84,130.28,35683.0,121.861,122.349,121.8516,122.2646,35683.0
2023-07-28 11:30:00,130.27,130.45,130.09,130.19,75091.0,122.2552,122.4241,122.0863,122.1801,75091.0
2023-07-28 11:40:00,130.16,130.43,130.16,130.3,17943.0,122.1519,122.4053,122.1519,122.2833,17943.0
2023-07-28 11:50:00,130.3,130.32,130.06,130.22,11583.0,122.2833,122.3021,122.0581,122.2083,11583.0
2023-07-28 12:00:00,130.25,130.43,130.07,130.4,53124.0,122.2364,122.4053,122.0675,122.3772,53124.0
2023-07-28 12:10:00,130.42,130.45,130.25,130.25,22485.0,122.3959,122.4241,122.2364,122.2364,22485.0
2023-07-28 12:20:00,130.25,130.52,130.23,130.29,113498.0,122.2364,122.4898,122.2176,122.2739,113498.0
2023-07-28 12:30:00,130.24,130.46,130.19,130.4,20438.0,122.227,122.4335,122.1801,122.3772,20438.0
2023-07-28 12:40:00,130.4,130.41,130.27,130.27,14936.0,122.3772,122.3866,122.2552,122.2552,14936.0
2023-07-28 12:50:00,130.26,130.33,130.13,130.14,9764.0,122.2458,122.3115,122.1238,122.1332,9764.0
2023-07-28 13:00:00,130.15,130.22,130.02,130.08,19388.0,122.1426,122.2083,122.0206,122.0769,19388.0
2023-07-28 13:10:00,130.09,130.21,130.0,130.16,14404.0,122.0863,122.1989,122.0018,122.1519,14404.0
2023-07-28 13:20:00,130.14,130.16,129.99,130.08,24239.0,122.1332,122.1519,121.9924,122.0769,24239.0
2023-07-28 13:30:00,130.08,130.27,129.95,130.24,179833.0,122.0769,122.2552,121.9549,122.227,179833.0
2023-07-28 13:40:00,130.25,130.26,129.99,130.03,25089.0,122.2364,122.2458,121.9924,122.0299,25089.0
2023-07-28 13:50:00,130.03,130.38,129.94,130.32,62817.0,122.0299,122.3584,121.9455,122.3021,62817.0
2023-07-28 14:00:00,130.3,130.49,130.28,130.49,16208.0,122.2833,122.4616,122.2646,122.4616,16208.0
2023-07-28 14:10:00,130.49,130.6,130.4,130.59,33934.0,122.4616,122.5649,122.3772,122.5555,33934.0
2023-07-28 14:20:00,130.6,130.75,130.56,130.67,13550.0,122.5649,122.7056,122.5273,122.6306,13550.0
2023-07-28 14:30:00,130.66,130.75,130.6,130.69,24504.0,122.6212,122.7056,122.5649,122.6493,24504.0
2023-07-28 14:40:00,130.69,130.7,130.54,130.59,162719.0,122.6493,122.6587,122.5086,122.5555,162719.0
2023-07-28 14:50:00,130.59,130.68,130.58,130.67,21409.0,122.5555,122.64,122.5461,122.6306,21409.0
2023-07-28 15:00:00,130.66,130.88,130.66,130.83,20975.0,122.6212,122.8276,122.6212,122.7807,20975.0
2023-07-28 15:10:00,130.81,130.86,130.66,130.68,44146.0,122.762,122.8089,122.6212,122.64,44146.0
2023-07-28 15:20:00,130.69,130.77,130.55,130.59,34153.0,122.6493,122.7244,122.518,122.5555,34153.0
2023-07-28 15:30:00,130.56,130.61,130.44,130.52,35234.0,122.5273,122.5743,122.4147,122.4898,35234.0
2023-07-28 15:40:00,130.54,130.64,130.47,130.63,36794.0,122.5086,122.6024,122.4429,122.593,36794.0
2023-07-28 15:50:00,130.61,130.9,130.57,130.7,206303.0,122.5743,122.8464,122.5367,122.6587,206303.0
2023-07-31 09:30:00,131.57,132.76,131.2,132.09,72611.0,123.4752,124.592,123.128,123.9632,72611.0
2023-07-31 09:40:00,132.01,132.31,131.77,132.17,36205.0,123.8881,124.1697,123.6629,124.0383,36205.0
2023-07-31 09:50:00,132.14,132.36,131.68,132.0,33882.0,124.0101,124.2166,123.5784,123.8787,33882.0
2023-07-31 10:00:00,132.0,132.78,131.99,132.49,48267.0,123.8787,124.6108,123.8694,124.3386,48267.0
2023-07-31 10:10:00,132.43,132.5,132.04,132.31,34011.0,124.2823,124.348,123.9163,124.1697,34011.0
2023-07-31 10:20:00,132.28,132.46,132.2,132.35,20156.0,124.1415,124.3104,124.0664,124.2072,20156.0
2023-07-31 10:30:00,132.35,132.43,132.24,132.33,16526.0,124.2072,124.2823,124.104,124.1884,16526.0
2023-07-31 10:40:00,132.39,132.77,132.29,132.41,37776.0,124.2447,124.6014,124.1509,124.2635,37776.0
2023-07-31 10:50:00,132.4,132.47,131.92,132.05,32254.0,124.2541,124.3198,123.8037,123.9257,32254.0
2023-07-31 11:00:00,132.03,132.42,132.03,132.3,39679.0,123.9069,124.2729,123.9069,124.1603,39679.0
2023-07-31 11:10:00,132.36,132.64,132.28,132.61,14886.0,124.2166,124.4794,124.1415,124.4512,14886.0
2023-07-31 11:20:00,132.58,132.83,132.57,132.71,18831.0,124.4231,124.6577,124.4137,124.5451,18831.0
2023-07-31 11:30:00,132.66,132.74,132.54,132.72,50866.0,124.4981,124.5732,124.3855,124.5544,50866.0
2023-07-31 11:40:00,132.71,132.89,132.63,132.86,70502.0,124.5451,124.714,124.47,124.6858,70502.0
2023-07-31 11:50:00,132.92,132.95,132.57,132.71,18992.0,124.7421,124.7703,124.4137,124.5451,18992.0
2023-07-31 12:00:00,132.67,132.77,132.56,132.61,20224.0,124.5075,124.6014,124.4043,124.4512,20224.0
2023-07-31 12:10:00,132.57,132.8,132.54,132.69,19640.0,124.4137,124.6295,124.3855,124.5263,19640.0
2023-07-31 12:20:00,132.72,132.81,132.67,132.78,16830.0,124.5544,124.6389,124.5075,124.6108,16830.0
2023-07-31 12:30:00,132.83,132.83,132.62,132.71,17636.0,124.6577,124.6577,124.4606,124.5451,17636.0
2023-07-31 12:40:00,132.73,132.77,132.63,132.64,18873.0,124.5638,124.6014,124.47,124.4794,18873.0
2023-07-31 12:50:00,132.62,132.64,132.5,132.62,9808.0,124.4606,124.4794,124.348,124.4606,9808.0
2023-07-31 13:00:00,132.63,132.64,132.36,132.37,16720.0,124.47,124.4794,124.2166,124.226,16720.0
2023-07-31 13:10:00,132.36,132.47,132.28,132.31,15284.0,124.2166,124.3198,124.1415,124.1697,15284.0
2023-07-31 13:20:00,132.31,132.43,132.22,132.35,13220.0,124.1697,124.2823,124.0852,124.2072,13220.0
2023-07-31 13:30:00,132.35,132.54,132.34,132.44,13183.0,124.2072,124.3855,124.1978,124.2917,13183.0
2023-07-31 13:40:00,132.44,132.66,132.43,132.58,28365.0,124.2917,124.4981,124.2823,124.4231,28365.0
2023-07-31 13:50:00,132.58,132.58,132.45,132.51,15668.0,124.4231,124.4231,124.3011,124.3574,15668.0
2023-07-31 14:00:00,132.51,132.69,132.45,132.47,14747.0,124.3574,124.5263,124.3011,124.3198,14747.0
2023-07-31 14:10:00,132.46,132.54,132.43,132.53,12452.0,124.3104,124.3855,124.2823,124.3761,12452.0
2023-07-31 14:20:00,132.51,132.71,132.47,132.7,17440.0,124.3574,124.5451,124.3198,124.5357,17440.0
2023-07-31 14:30:00,132.71,132.82,132.69,132.81,16357.0,124.5451,124.6483,124.5263,124.6389,16357.0
2023-07-31 14:40:00,132.81,132.88,132.8,132.87,16589.0,124.6389,124.7046,124.6295,124.6952,16589.0
2023-07-31 14:50:00,132.89,132.97,132.79,132.96,30193.0,124.714,124.7891,124.6201,124.7797,30193.0
2023-07-31 15:00:00,132.97,132.97,132.81,132.87,21661.0,124.7891,124.7891,124.6389,124.6952,21661.0
2023-07-31 15:10:00,132.89,132.89,132.5,132.57,16443.0,124.714,124.714,124.348,124.4137,16443.0
2023-07-31 15:20:00,132.54,132.58,132.42,132.47,16946.0,124.3855,124.4231,124.2729,124.3198,16946.0
2023-07-31 15:30:00,132.47,132.5,132.25,132.29,45998.0,124.3198,124.348,124.1134,124.1509,45998.0
2023-07-31 15:40:00,132.31,132.35,132.08,132.2,57458.0,124.1697,124.2072,123.9538,124.0664,57458.0
2023-07-31 15:50:00,132.18,132.59,132.12,132.55,283428.0,124.0477,124.4324,123.9914,124.3949,283428.0
2023-08-01 09:30:00,131.54,131.93,131.24,131.41,62556.0,123.447,123.813,123.1655,123.325,62556.0
2023-08-01 09:40:00,131.34,132.05,131.29,132.05,23616.0,123.2593,123.9257,123.2124,123.9257,23616.0
2023-08-01 09:50:00,131.96,131.96,131.32,131.51,54470.0,123.8412,123.8412,123.2406,123.4189,54470.0
2023-08-01 10:00:00,131.5,131.56,130.94,131.09,60372.0,123.4095,123.4658,122.884,123.0247,60372.0
2023-08-01 10:10:00,131.05,131.43,130.86,130.97,55678.0,122.9872,123.3438,122.8089,122.9121,55678.0
2023-08-01 10:20:00,130.97,131.1,130.75,130.88,47205.0,122.9121,123.0341,122.7056,122.8276,47205.0
2023-08-01 10:30:00,130.84,130.96,130.66,130.86,34595.0,122.7901,122.9027,122.6212,122.8089,34595.0
2023-08-01 10:40:00,130.83,130.87,130.58,130.78,30096.0,122.7807,122.8183,122.5461,122.7338,30096.0
2023-08-01 10:50:00,130.81,130.81,130.28,130.49,14655.0,122.762,122.762,122.2646,122.4616,14655.0
2023-08-01 11:00:00,130.52,130.66,130.39,130.61,47826.0,122.4898,122.6212,122.3678,122.5743,47826.0
2023-08-01 11:10:00,130.61,130.65,130.18,130.19,24788.0,122.5743,122.6118,122.1707,122.1801,24788.0
2023-08-01 11:20:00,130.23,130.52,130.16,130.47,21972.0,122.2176,122.4898,122.1519,122.4429,21972.0
2023-08-01 11:30:00,130.45,130.56,130.33,130.45,21929.0,122.4241,122.5273,122.3115,122.4241,21929.0
2023-08-01 11:40:00,130.42,130.53,130.29,130.4,33412.0,122.3959,122.4992,122.2739,122.3772,33412.0
2023-08-01 11:50:00,130.41,130.79,130.4,130.49,57632.0,122.3866,122.7432,122.3772,122.4616,57632.0
2023-08-01 12:00:00,130.54,130.67,130.45,130.52,19494.0,122.5086,122.6306,122.4241,122.4898,19494.0
2023-08-01 12:10:00,130.49,130.64,130.43,130.52,21696.0,122.4616,122.6024,122.4053,122.4898,21696.0
2023-08-01 12:20:00,130.54,130.55,130.29,130.37,15479.0,122.5086,122.518,122.2739,122.349,15479.0
2023-08-01 12:30:00,130.36,130.73,130.34,130.72,31225.0,122.3396,122.6869,122.3209,122.6775,31225.0
2023-08-01 12:40:00,130.73,130.99,130.65,130.8,24872.0,122.6869,122.9309,122.6118,122.7526,24872.0
2023-08-01 12:50:00,130.81,130.86,130.69,130.83,13438.0,122.762,122.8089,122.6493,122.7807,13438.0
2023-08-01 13:00:00,130.84,130.92,130.75,130.9,20017.0,122.7901,122.8652,122.7056,122.8464,20017.0
2023-08-01 13:10:00,130.95,131.26,130.94,131.25,19217.0,122.8933,123.1843,122.884,123.1749,19217.0
2023-08-01 13:20:00,131.24,131.55,131.23,131.5,38851.0,123.1655,123.4564,123.1561,123.4095,38851.0
2023-08-01 13:30:00,131.53,131.65,131.45,131.61,27979.0,123.4377,123.5503,123.3626,123.5127,27979.0
2023-08-01 13:40:00,131.61,131.71,131.48,131.69,27746.0,123.5127,123.6066,123.3907,123.5878,27746.0
2023-08-01 13:50:00,131.72,131.77,131.63,131.77,37624.0,123.616,123.6629,123.5315,123.6629,37624.0
2023-08-01 14:00:00,131.76,131.91,131.67,131.84,31754.0,123.6535,123.7943,123.569,123.7286,31754.0
2023-08-01 14:10:00,131.86,132.05,131.84,132.02,15072.0,123.7474,123.9257,123.7286,123.8975,15072.0
2023-08-01 14:20:00,132.0,132.0,131.79,131.83,38066.0,123.8787,123.8787,123.6817,123.7192,38066.0
2023-08-01 14:30:00,131.83,131.86,131.73,131.76,25898.0,123.7192,123.7474,123.6254,123.6535,25898.0
2023-08-01 14:40:00,131.79,131.84,131.7,131.78,20119.0,123.6817,123.7286,123.5972,123.6723,20119.0
2023-08-01 14:50:00,131.78,131.86,131.62,131.72,21679.0,123.6723,123.7474,123.5221,123.616,21679.0
2023-08-01 15:00:00,131.72,131.87,131.67,131.76,26979.0,123.616,123.7567,123.569,123.6535,26979.0
2023-08-01 15:10:00,131.76,131.83,131.57,131.58,26415.0,123.6535,123.7192,123.4752,123.4846,26415.0
2023-08-01 15:20:00,131.6,131.7,131.56,131.7,31094.0,123.5034,123.5972,123.4658,123.5972,31094.0
2023-08-01 15:30:00,131.72,131.81,131.56,131.61,44303.0,123.616,123.7004,123.4658,123.5127,44303.0
2023-08-01 15:40:00,131.61,131.7,131.53,131.57,63300.0,123.5127,123.5972,123.4377,123.4752,63300.0
2023-08-01 15:50:00,131.6,131.84,131.6,131.76,183256.0,123.5034,123.7286,123.5034,123.6535,183256.0
2023-08-02 09:30:00,130.75,131.55,130.08,131.03,112424.0,122.7056,123.4564,122.0769,122.9684,112424.0
2023-08-02 09:40:00,131.23,131.52,130.91,131.15,35395.0,123.1561,123.4283,122.8558,123.081,35395.0
2023-08-02 09:50:00,131.1,131.23,130.7,130.94,42365.0,123.0341,123.1561,122.6587,122.884,42365.0
2023-08-02 10:00:00,130.98,131.11,130.41,130.42,52453.0,122.9215,123.0435,122.3866,122.3959,52453.0
2023-08-02 10:10:00,130.44,130.59,130.19,130.38,44972.0,122.4147,122.5555,122.1801,122.3584,44972.0
2023-08-02 10:20:00,130.39,131.46,130.25,131.26,50838.0,122.3678,123.372,122.2364,123.1843,50838.0
2023-08-02 10:30:00,131.31,131.82,130.04,130.05,49357.0,123.2312,123.7098,122.0393,122.0487,49357.0
2023-08-02 10:40:00,130.04,130.19,129.31,129.5,65917.0,122.0393,122.1801,121.3542,121.5326,65917.0
2023-08-02 10:50:00,129.48,129.62,128.85,128.91,78707.0,121.5138,121.6452,120.9225,120.9789,78707.0
2023-08-02 11:00:00,128.88,129.59,128.68,129.59,45246.0,120.9507,121.617,120.763,121.617,45246.0
2023-08-02 11:10:00,129.63,129.74,129.42,129.48,24108.0,121.6546,121.7578,121.4575,121.5138,24108.0
2023-08-02 11:20:00,129.46,130.28,129.44,130.02,25159.0,121.495,122.2646,121.4762,122.0206,25159.0
2023-08-02 11:30:00,130.02,130.03,129.81,129.84,27520.0,122.0206,122.0299,121.8235,121.8516,27520.0
2023-08-02 11:40:00,129.86,129.94,129.48,129.48,20897.0,121.8704,121.9455,121.5138,121.5138,20897.0
2023-08-02 11:50:00,129.46,129.62,129.33,129.55,12108.0,121.495,121.6452,121.373,121.5795,12108.0
2023-08-02 12:00:00,129.5,129.64,129.29,129.36,15022.0,121.5326,121.6639,121.3355,121.4012,15022.0
2023-08-02 12:10:00,129.36,129.41,129.03,129.36,28766.0,121.4012,121.4481,121.0915,121.4012,28766.0
2023-08-02 12:20:00,129.4,129.5,129.23,129.23,12443.0,121.4387,121.5326,121.2792,121.2792,12443.0
2023-08-02 12:30:00,129.22,129.59,129.18,129.59,22525.0,121.2698,121.617,121.2322,121.617,22525.0
2023-08-02 12:40:00,129.6,129.73,129.36,129.53,23069.0,121.6264,121.7484,121.4012,121.5607,23069.0
2023-08-02 12:50:00,129.54,129.75,129.37,129.74,15180.0,121.5701,121.7672,121.4106,121.7578,15180.0
2023-08-02 13:00:00,129.75,129.82,129.6,129.62,57756.0,121.7672,121.8329,121.6264,121.6452,57756.0
2023-08-02 13:10:00,129.6,129.82,129.6,129.82,36409.0,121.6264,121.8329,121.6264,121.8329,36409.0
2023-08-02 13:20:00,129.83,130.1,129.82,130.09,29693.0,121.8422,122.0956,121.8329,122.0863,29693.0
2023-08-02 13:30:00,130.11,130.41,130.08,130.31,37631.0,122.105,122.3866,122.0769,122.2927,37631.0
2023-08-02 13:40:00,130.33,130.41,130.21,130.38,37806.0,122.3115,122.3866,122.1989,122.3584,37806.0
2023-08-02 13:50:00,130.41,130.44,130.18,130.25,24375.0,122.3866,122.4147,122.1707,122.2364,24375.0
2023-08-02 14:00:00,130.25,130.53,130.22,130.5,25909.0,122.2364,122.4992,122.2083,122.471,25909.0
2023-08-02 14:10:00,130.5,130.65,130.36,130.51,32431.0,122.471,122.6118,122.3396,122.4804,32431.0
2023-08-02 14:20:00,130.5,130.56,130.36,130.55,30405.0,122.471,122.5273,122.3396,122.518,30405.0
2023-08-02 14:30:00,130.53,130.64,130.32,130.44,44503.0,122.4992,122.6024,122.3021,122.4147,44503.0
2023-08-02 14:40:00,130.44,130.49,130.23,130.44,37166.0,122.4147,122.4616,122.2176,122.4147,37166.0
2023-08-02 14:50:00,130.43,130.57,130.43,130.5,18219.0,122.4053,122.5367,122.4053,122.471,18219.0
2023-08-02 15:00:00,130.52,130.59,130.47,130.48,28707.0,122.4898,122.5555,122.4429,122.4523,28707.0
2023-08-02 15:10:00,130.47,130.58,130.27,130.39,22817.0,122.4429,122.5461,122.2552,122.3678,22817.0
2023-08-02 15:20:00,130.39,130.46,130.25,130.39,40143.0,122.3678,122.4335,122.2364,122.3678,40143.0
2023-08-02 15:30:00,130.39,130.44,130.26,130.38,43330.0,122.3678,122.4147,122.2458,122.3584,43330.0
2023-08-02 15:40:00,130.37,130.39,130.2,130.22,103049.0,122.349,122.3678,122.1895,122.2083,103049.0
2023-08-02 15:50:00,130.19,130.36,129.89,129.96,329606.0,122.1801,122.3396,121.8986,121.9643,329606.0
2023-08-03 09:30:00,130.36,131.09,129.9,130.58,61049.0,122.3396,123.0247,121.9079,122.5461,61049.0
2023-08-03 09:40:00,130.56,130.94,130.27,130.63,31383.0,122.5273,122.884,122.2552,122.593,31383.0
2023-08-03 09:50:00,130.61,131.18,130.44,130.91,35903.0,122.5743,123.1092,122.4147,122.8558,35903.0
2023-08-03 10:00:00,130.89,131.44,130.74,131.27,26850.0,122.837,123.3532,122.6963,123.1937,26850.0
2023-08-03 10:10:00,131.28,131.42,130.56,130.7,34691.0,123.203,123.3344,122.5273,122.6587,34691.0
2023-08-03 10:20:00,130.71,131.22,130.7,131.21,47265.0,122.6681,123.1467,122.6587,123.1373,47265.0
2023-08-03 10:30:00,131.07,131.33,130.93,131.11,50752.0,123.006,123.25,122.8746,123.0435,50752.0
2023-08-03 10:40:00,131.04,131.8,131.04,131.77,23349.0,122.9778,123.691,122.9778,123.6629,23349.0
2023-08-03 10:50:00,131.73,132.13,131.6,131.89,32001.0,123.6254,124.0007,123.5034,123.7755,32001.0
2023-08-03 11:00:00,131.89,132.51,131.89,132.36,101313.0,123.7755,124.3574,123.7755,124.2166,101313.0
2023-08-03 11:10:00,132.37,132.49,132.11,132.26,45476.0,124.226,124.3386,123.982,124.1227,45476.0
2023-08-03 11:20:00,132.29,132.79,132.24,132.74,31922.0,124.1509,124.6201,124.104,124.5732,31922.0
2023-08-03 11:30:00,132.75,132.92,132.56,132.65,39997.0,124.5826,124.7421,124.4043,124.4887,39997.0
2023-08-03 11:40:00,132.64,132.75,132.48,132.64,79582.0,124.4794,124.5826,124.3292,124.4794,79582.0
2023-08-03 11:50:00,132.69,132.87,132.53,132.71,69375.0,124.5263,124.6952,124.3761,124.5451,69375.0
2023-08-03 12:00:00,132.74,132.74,132.23,132.47,28673.0,124.5732,124.5732,124.0946,124.3198,28673.0
2023-08-03 12:10:00,132.47,132.99,132.38,132.77,124119.0,124.3198,124.8078,124.2354,124.6014,124119.0
2023-08-03 12:20:00,132.76,132.82,132.39,132.6,31437.0,124.592,124.6483,124.2447,124.4418,31437.0
2023-08-03 12:30:00,132.61,132.9,132.53,132.67,60125.0,124.4512,124.7234,124.3761,124.5075,60125.0
2023-08-03 12:40:00,132.65,132.91,132.6,132.88,39927.0,124.4887,124.7328,124.4418,124.7046,39927.0
2023-08-03 12:50:00,132.86,132.98,132.8,132.96,29270.0,124.6858,124.7984,124.6295,124.7797,29270.0
2023-08-03 13:00:00,132.98,133.3,132.83,132.93,61964.0,124.7984,125.0988,124.6577,124.7515,61964.0
2023-08-03 13:10:00,132.95,133.0,132.72,132.74,23493.0,124.7703,124.8172,124.5544,124.5732,23493.0
2023-08-03 13:20:00,132.73,132.95,132.7,132.7,24540.0,124.5638,124.7703,124.5357,124.5357,24540.0
2023-08-03 13:30:00,132.74,133.03,132.65,133.03,35513.0,124.5732,124.8454,124.4887,124.8454,35513.0
2023-08-03 13:40:00,133.05,133.05,132.6,132.79,30446.0,124.8641,124.8641,124.4418,124.6201,30446.0
2023-08-03 13:50:00,132.76,132.8,132.35,132.35,32013.0,124.592,124.6295,124.2072,124.2072,32013.0
2023-08-03 14:00:00,132.36,132.78,132.35,132.44,47740.0,124.2166,124.6108,124.2072,124.2917,47740.0
2023-08-03 14:10:00,132.42,132.52,132.26,132.48,28294.0,124.2729,124.3667,124.1227,124.3292,28294.0
2023-08-03 14:20:00,132.46,132.58,132.37,132.53,72688.0,124.3104,124.4231,124.226,124.3761,72688.0
2023-08-03 14:30:00,132.53,132.67,132.38,132.44,97252.0,124.3761,124.5075,124.2354,124.2917,97252.0
2023-08-03 14:40:00,132.44,132.56,132.38,132.49,69458.0,124.2917,124.4043,124.2354,124.3386,69458.0
2023-08-03 14:50:00,132.51,132.81,132.51,132.67,53453.0,124.3574,124.6389,124.3574,124.5075,53453.0
2023-08-03 15:00:00,132.67,132.88,132.58,132.78,77774.0,124.5075,124.7046,124.4231,124.6108,77774.0
2023-08-03 15:10:00,132.76,132.83,132.34,132.51,87416.0,124.592,124.6577,124.1978,124.3574,87416.0
2023-08-03 15:20:00,132.51,132.55,132.21,132.33,62523.0,124.3574,124.3949,124.0758,124.1884,62523.0
2023-08-03 15:30:00,132.32,132.6,132.16,132.2,77697.0,124.1791,124.4418,124.0289,124.0664,77697.0
2023-08-03 15:40:00,132.19,132.4,132.09,132.21,99005.0,124.0571,124.2541,123.9632,124.0758,99005.0
2023-08-03 15:50:00,132.2,132.2,131.65,131.72,425412.0,124.0664,124.0664,123.5503,123.616,425412.0
2023-08-04 09:30:00,135.0,135.92,130.23,130.84,229452.0,126.6942,127.5576,122.2176,122.7901,229452.0
2023-08-04 09:40:00,130.84,132.94,130.84,132.39,121387.0,122.7901,124.7609,122.7901,124.2447,121387.0
2023-08-04 09:50:00,132.15,132.33,130.76,131.29,163117.0,124.0195,124.1884,122.715,123.2124,163117.0
2023-08-04 10:00:00,131.3,131.33,129.16,129.56,105558.0,123.2218,123.25,121.2135,121.5889,105558.0
2023-08-04 10:10:00,129.67,130.87,129.67,130.83,113889.0,121.6921,122.8183,121.6921,122.7807,113889.0
2023-08-04 10:20:00,130.86,131.06,130.26,130.45,74809.0,122.8089,122.9966,122.2458,122.4241,74809.0
2023-08-04 10:30:00,130.45,131.06,130.14,130.18,73375.0,122.4241,122.9966,122.1332,122.1707,73375.0
2023-08-04 10:40:00,130.22,130.5,129.98,130.5,63162.0,122.2083,122.471,121.983,122.471,63162.0
2023-08-04 10:50:00,130.44,130.63,130.0,130.06,54932.0,122.4147,122.593,122.0018,122.0581,54932.0
2023-08-04 11:00:00,130.08,130.32,129.72,130.02,68579.0,122.0769,122.3021,121.739,122.0206,68579.0
2023-08-04 11:10:00,130.02,130.56,129.9,130.12,105259.0,122.0206,122.5273,121.9079,122.1144,105259.0
2023-08-04 11:20:00,130.08,130.12,129.51,129.74,60231.0,122.0769,122.1144,121.5419,121.7578,60231.0
2023-08-04 11:30:00,129.79,130.4,129.74,129.91,37705.0,121.8047,122.3772,121.7578,121.9173,37705.0
2023-08-04 11:40:00,129.88,130.04,129.51,129.74,92553.0,121.8892,122.0393,121.5419,121.7578,92553.0
2023-08-04 11:50:00,129.72,129.93,129.44,129.47,49127.0,121.739,121.9361,121.4762,121.5044,49127.0
2023-08-04 12:00:00,129.5,130.04,129.3,129.97,64385.0,121.5326,122.0393,121.3449,121.9736,64385.0
2023-08-04 12:10:00,129.97,129.97,129.24,129.28,41944.0,121.9736,121.9736,121.2885,121.3261,41944.0
2023-08-04 12:20:00,129.28,129.82,129.18,129.59,82175.0,121.3261,121.8329,121.2322,121.617,82175.0
2023-08-04 12:30:00,129.56,129.8,129.46,129.69,38791.0,121.5889,121.8141,121.495,121.7109,38791.0
2023-08-04 12:40:00,129.7,130.37,129.7,130.34,55519.0,121.7202,122.349,121.7202,122.3209,55519.0
2023-08-04 12:50:00,130.31,130.56,130.24,130.28,64799.0,122.2927,122.5273,122.227,122.2646,64799.0
2023-08-04 13:00:00,130.28,130.4,130.15,130.21,69629.0,122.2646,122.3772,122.1426,122.1989,69629.0
2023-08-04 13:10:00,130.2,130.71,130.11,130.48,46785.0,122.1895,122.6681,122.105,122.4523,46785.0
2023-08-04 13:20:00,130.48,130.56,130.28,130.53,73294.0,122.4523,122.5273,122.2646,122.4992,73294.0
2023-08-04 13:30:00,130.53,130.64,130.32,130.32,68298.0,122.4992,122.6024,122.3021,122.3021,68298.0
2023-08-04 13:40:00,130.29,130.43,130.24,130.3,49327.0,122.2739,122.4053,122.227,122.2833,49327.0
2023-08-04 13:50:00,130.3,130.33,129.9,130.06,61569.0,122.2833,122.3115,121.9079,122.0581,61569.0
2023-08-04 14:00:00,130.04,130.15,129.61,129.86,77774.0,122.0393,122.1426,121.6358,121.8704,77774.0
2023-08-04 14:10:00,129.88,130.19,129.73,129.99,50643.0,121.8892,122.1801,121.7484,121.9924,50643.0
2023-08-04 14:20:00,129.98,130.24,129.79,130.02,62251.0,121.983,122.227,121.8047,122.0206,62251.0
2023-08-04 14:30:00,130.05,130.1,129.68,129.75,41534.0,122.0487,122.0956,121.7015,121.7672,41534.0
2023-08-04 14:40:00,129.75,130.07,129.68,129.97,71970.0,121.7672,122.0675,121.7015,121.9736,71970.0
2023-08-04 14:50:00,129.95,130.05,129.3,129.58,49016.0,121.9549,122.0487,121.3449,121.6076,49016.0
2023-08-04 15:00:00,129.59,130.0,129.58,129.94,94824.0,121.617,122.0018,121.6076,121.9455,94824.0
2023-08-04 15:10:00,129.94,130.29,129.9,130.13,86620.0,121.9455,122.2739,121.9079,122.1238,86620.0
2023-08-04 15:20:00,130.11,130.15,129.76,129.78,93898.0,122.105,122.1426,121.7766,121.7953,93898.0
2023-08-04 15:30:00,129.77,130.0,129.6,129.91,147029.0,121.7859,122.0018,121.6264,121.9173,147029.0
2023-08-04 15:40:00,129.9,130.16,129.83,130.09,167126.0,121.9079,122.1519,121.8422,122.0863,167126.0
2023-08-04 15:50:00,130.09,130.15,129.51,129.8,519844.0,122.0863,122.1426,121.5419,121.8141,519844.0
2023-08-07 09:30:00,130.44,130.44,129.22,129.98,74698.0,122.4147,122.4147,121.2698,121.983,74698.0
2023-08-07 09:40:00,129.98,130.1,128.38,128.43,44891.0,121.983,122.0956,120.4815,120.5284,44891.0
2023-08-07 09:50:00,128.39,129.47,128.13,129.47,55582.0,120.4908,121.5044,120.2468,121.5044,55582.0
2023-08-07 10:00:00,129.47,129.98,129.39,129.63,31200.0,121.5044,121.983,121.4293,121.6546,31200.0
2023-08-07 10:10:00,129.74,129.81,129.17,129.2,30498.0,121.7578,121.8235,121.2229,121.251,30498.0
2023-08-07 10:20:00,129.22,129.72,129.07,129.61,28870.0,121.2698,121.739,121.129,121.6358,28870.0
2023-08-07 10:30:00,129.61,129.71,129.24,129.38,26506.0,121.6358,121.7296,121.2885,121.4199,26506.0
2023-08-07 10:40:00,129.42,129.48,128.83,129.04,64906.0,121.4575,121.5138,120.9038,121.1009,64906.0
2023-08-07 10:50:00,129.1,129.21,128.43,128.53,67156.0,121.1572,121.2604,120.5284,120.6222,67156.0
2023-08-07 11:00:00,128.56,128.86,128.41,128.67,48789.0,120.6504,120.9319,120.5096,120.7536,48789.0
2023-08-07 11:10:00,128.65,129.25,128.61,129.22,36820.0,120.7348,121.2979,120.6973,121.2698,36820.0
2023-08-07 11:20:00,129.27,129.73,129.19,129.19,35345.0,121.3167,121.7484,121.2416,121.2416,35345.0
2023-08-07 11:30:00,129.22,129.36,128.76,129.07,76670.0,121.2698,121.4012,120.8381,121.129,76670.0
2023-08-07 11:40:00,129.08,129.36,129.05,129.19,34877.0,121.1384,121.4012,121.1102,121.2416,34877.0
2023-08-07 11:50:00,129.19,129.2,128.61,128.74,37083.0,121.2416,121.251,120.6973,120.8193,37083.0
2023-08-07 12:00:00,128.74,128.9,128.56,128.74,23632.0,120.8193,120.9695,120.6504,120.8193,23632.0
2023-08-07 12:10:00,128.78,128.84,128.46,128.61,23422.0,120.8569,120.9132,120.5565,120.6973,23422.0
2023-08-07 12:20:00,128.63,128.81,128.57,128.57,25715.0,120.7161,120.885,120.6598,120.6598,25715.0
2023-08-07 12:30:00,128.59,128.7,128.5,128.6,19786.0,120.6785,120.7818,120.5941,120.6879,19786.0
2023-08-07 12:40:00,128.59,128.83,128.55,128.79,19590.0,120.6785,120.9038,120.641,120.8662,19590.0
2023-08-07 12:50:00,128.81,128.88,128.68,128.82,59895.0,120.885,120.9507,120.763,120.8944,59895.0
2023-08-07 13:00:00,128.82,128.89,128.69,128.71,26451.0,120.8944,120.9601,120.7724,120.7912,26451.0
2023-08-07 13:10:00,128.74,128.86,128.67,128.76,29723.0,120.8193,120.9319,120.7536,120.8381,29723.0
2023-08-07 13:20:00,128.77,128.85,128.63,128.66,26948.0,120.8475,120.9225,120.7161,120.7442,26948.0
2023-08-07 13:30:00,128.66,128.7,128.41,128.46,27184.0,120.7442,120.7818,120.5096,120.5565,27184.0
2023-08-07 13:40:00,128.47,128.47,128.19,128.34,26252.0,120.5659,120.5659,120.3031,120.4439,26252.0
2023-08-07 13:50:00,128.33,128.33,128.1,128.17,21980.0,120.4345,120.4345,120.2187,120.2844,21980.0
2023-08-07 14:00:00,128.19,128.27,127.85,127.94,34210.0,120.3031,120.3782,119.9841,120.0685,34210.0
2023-08-07 14:10:00,127.89,127.99,127.77,127.94,56263.0,120.0216,120.1155,119.909,120.0685,56263.0
2023-08-07 14:20:00,127.94,127.96,127.44,127.59,42655.0,120.0685,120.0873,119.5993,119.7401,42655.0
2023-08-07 14:30:00,127.61,127.92,127.6,127.84,62995.0,119.7588,120.0498,119.7494,119.9747,62995.0
2023-08-07 14:40:00,127.84,127.88,127.6,127.67,33494.0,119.9747,120.0122,119.7494,119.8151,33494.0
2023-08-07 14:50:00,127.68,127.71,127.53,127.68,43425.0,119.8245,119.8527,119.6838,119.8245,43425.0
2023-08-07 15:00:00,127.7,127.74,127.25,127.27,33048.0,119.8433,119.8808,119.421,119.4398,33048.0
2023-08-07 15:10:00,127.25,127.52,127.24,127.42,59747.0,119.421,119.6744,119.4116,119.5805,59747.0
2023-08-07 15:20:00,127.42,127.53,127.36,127.48,59926.0,119.5805,119.6838,119.5242,119.6368,59926.0
2023-08-07 15:30:00,127.48,127.76,127.38,127.69,87157.0,119.6368,119.8996,119.543,119.8339,87157.0
2023-08-07 15:40:00,127.69,127.7,127.33,127.52,130387.0,119.8339,119.8433,119.4961,119.6744,130387.0
2023-08-07 15:50:00,127.5,127.74,127.27,127.55,528951.0,119.6556,119.8808,119.4398,119.7025,528951.0
2023-08-08 09:30:00,125.53,126.1,124.76,125.89,115514.0,117.8068,118.3417,117.0842,118.1447,115514.0
2023-08-08 09:40:00,125.95,126.47,125.6,125.68,54003.0,118.201,118.689,117.8725,117.9476,54003.0
2023-08-08 09:50:00,125.75,126.34,125.57,126.0,65645.0,118.0133,118.567,117.8443,118.2479,65645.0
2023-08-08 10:00:00,126.0,126.27,125.89,126.0,104717.0,118.2479,118.5013,118.1447,118.2479,104717.0
2023-08-08 10:10:00,126.02,126.08,125.8,126.01,56118.0,118.2667,118.323,118.0602,118.2573,56118.0
2023-08-08 10:20:00,125.96,126.02,125.58,125.84,65859.0,118.2103,118.2667,117.8537,118.0977,65859.0
2023-08-08 10:30:00,125.85,125.97,125.55,125.91,55254.0,118.1071,118.2197,117.8256,118.1634,55254.0
2023-08-08 10:40:00,125.96,126.25,125.77,126.1,82871.0,118.2103,118.4825,118.032,118.3417,82871.0
2023-08-08 10:50:00,126.09,126.23,125.94,126.02,48826.0,118.3324,118.4637,118.1916,118.2667,48826.0
2023-08-08 11:00:00,126.02,126.07,125.75,126.05,37953.0,118.2667,118.3136,118.0133,118.2948,37953.0
2023-08-08 11:10:00,126.04,126.48,125.93,126.47,26085.0,118.2854,118.6984,118.1822,118.689,26085.0
2023-08-08 11:20:00,126.5,126.81,126.5,126.61,21757.0,118.7171,119.0081,118.7171,118.8204,21757.0
2023-08-08 11:30:00,126.61,126.84,126.57,126.77,17515.0,118.8204,119.0362,118.7828,118.9705,17515.0
2023-08-08 11:40:00,126.79,126.92,126.7,126.82,22049.0,118.9893,119.1113,118.9048,119.0174,22049.0
2023-08-08 11:50:00,126.81,126.9,126.66,126.67,15523.0,119.0081,119.0925,118.8673,118.8767,15523.0
2023-08-08 12:00:00,126.65,127.09,126.6,127.03,12586.0,118.8579,119.2708,118.811,119.2145,12586.0
2023-08-08 12:10:00,127.06,127.2,126.99,127.16,14531.0,119.2427,119.3741,119.177,119.3365,14531.0
2023-08-08 12:20:00,127.19,127.29,127.13,127.15,12820.0,119.3647,119.4585,119.3084,119.3271,12820.0
2023-08-08 12:30:00,127.16,127.46,127.16,127.35,19729.0,119.3365,119.6181,119.3365,119.5148,19729.0
2023-08-08 12:40:00,127.37,127.4,127.2,127.28,18600.0,119.5336,119.5618,119.3741,119.4491,18600.0
2023-08-08 12:50:00,127.28,127.42,127.25,127.35,16514.0,119.4491,119.5805,119.421,119.5148,16514.0
2023-08-08 13:00:00,127.32,127.52,127.29,127.47,31197.0,119.4867,119.6744,119.4585,119.6274,31197.0
2023-08-08 13:10:00,127.43,127.75,127.43,127.65,25124.0,119.5899,119.8902,119.5899,119.7964,25124.0
2023-08-08 13:20:00,127.68,127.71,127.53,127.53,25628.0,119.8245,119.8527,119.6838,119.6838,25628.0
2023-08-08 13:30:00,127.54,127.74,127.43,127.51,45474.0,119.6931,119.8808,119.5899,119.665,45474.0
2023-08-08 13:40:00,127.54,127.79,127.47,127.48,23376.0,119.6931,119.9278,119.6274,119.6368,23376.0
2023-08-08 13:50:00,127.45,127.79,127.43,127.73,26056.0,119.6087,119.9278,119.5899,119.8715,26056.0
2023-08-08 14:00:00,127.7,127.7,127.3,127.33,41840.0,119.8433,119.8433,119.4679,119.4961,41840.0
2023-08-08 14:10:00,127.33,127.72,127.33,127.66,27955.0,119.4961,119.8621,119.4961,119.8058,27955.0
2023-08-08 14:20:00,127.66,127.92,127.66,127.79,23467.0,119.8058,120.0498,119.8058,119.9278,23467.0
2023-08-08 14:30:00,127.81,128.09,127.81,127.96,29866.0,119.9465,120.2093,119.9465,120.0873,29866.0
2023-08-08 14:40:00,127.93,127.96,127.81,127.9,17198.0,120.0591,120.0873,119.9465,120.031,17198.0
2023-08-08 14:50:00,127.9,128.2,127.89,128.05,22567.0,120.031,120.3125,120.0216,120.1718,22567.0
2023-08-08 15:00:00,128.05,128.2,127.98,128.12,22587.0,120.1718,120.3125,120.1061,120.2375,22587.0
2023-08-08 15:10:00,128.12,128.24,127.99,127.99,18007.0,120.2375,120.3501,120.1155,120.1155,18007.0
2023-08-08 15:20:00,128.0,128.27,127.96,128.25,27560.0,120.1248,120.3782,120.0873,120.3595,27560.0
2023-08-08 15:30:00,128.25,128.44,128.07,128.43,37022.0,120.3595,120.5378,120.1905,120.5284,37022.0
2023-08-08 15:40:00,128.43,128.58,128.11,128.16,61305.0,120.5284,120.6692,120.2281,120.275,61305.0
2023-08-08 15:50:00,128.16,128.64,128.13,128.41,253633.0,120.275,120.7255,120.2468,120.5096,253633.0
2023-08-09 09:30:00,129.62,129.95,129.39,129.6,68233.0,121.6452,121.9549,121.4293,121.6264,68233.0
2023-08-09 09:40:00,129.88,130.91,129.78,130.81,30153.0,121.8892,122.8558,121.7953,122.762,30153.0
2023-08-09 09:50:00,130.82,131.33,130.78,131.28,44553.0,122.7713,123.25,122.7338,123.203,44553.0
2023-08-09 10:00:00,131.28,131.6,130.9,131.03,36730.0,123.203,123.5034,122.8464,122.9684,36730.0
2023-08-09 10:10:00,130.97,131.21,130.71,131.07,27686.0,122.9121,123.1373,122.6681,123.006,27686.0
2023-08-09 10:20:00,131.08,131.75,131.0,131.74,128114.0,123.0153,123.6441,122.9403,123.6347,128114.0
2023-08-09 10:30:00,131.69,132.05,131.6,131.96,33136.0,123.5878,123.9257,123.5034,123.8412,33136.0
2023-08-09 10:40:00,132.02,132.08,131.6,131.61,31760.0,123.8975,123.9538,123.5034,123.5127,31760.0
2023-08-09 10:50:00,131.61,131.65,130.98,131.04,31041.0,123.5127,123.5503,122.9215,122.9778,31041.0
2023-08-09 11:00:00,131.04,131.55,130.99,131.45,24817.0,122.9778,123.4564,122.9309,123.3626,24817.0
2023-08-09 11:10:00,131.47,131.47,130.88,130.95,39101.0,123.3813,123.3813,122.8276,122.8933,39101.0
2023-08-09 11:20:00,130.95,131.11,130.78,130.91,19132.0,122.8933,123.0435,122.7338,122.8558,19132.0
2023-08-09 11:30:00,130.88,131.01,130.58,130.91,28859.0,122.8276,122.9497,122.5461,122.8558,28859.0
2023-08-09 11:40:00,130.89,130.89,130.43,130.43,27808.0,122.837,122.837,122.4053,122.4053,27808.0
2023-08-09 11:50:00,130.43,130.43,130.02,130.31,28563.0,122.4053,122.4053,122.0206,122.2927,28563.0
2023-08-09 12:00:00,130.31,130.35,129.85,129.99,16890.0,122.2927,122.3303,121.861,121.9924,16890.0
2023-08-09 12:10:00,130.03,130.1,129.78,129.97,69637.0,122.0299,122.0956,121.7953,121.9736,69637.0
2023-08-09 12:20:00,129.99,130.48,129.89,130.21,78038.0,121.9924,122.4523,121.8986,122.1989,78038.0
2023-08-09 12:30:00,130.23,130.47,130.02,130.44,38242.0,122.2176,122.4429,122.0206,122.4147,38242.0
2023-08-09 12:40:00,130.48,130.52,130.22,130.43,44269.0,122.4523,122.4898,122.2083,122.4053,44269.0
2023-08-09 12:50:00,130.35,130.68,130.22,130.65,42477.0,122.3303,122.64,122.2083,122.6118,42477.0
2023-08-09 13:00:00,130.64,130.81,130.63,130.63,19964.0,122.6024,122.762,122.593,122.593,19964.0
2023-08-09 13:10:00,130.61,130.97,130.58,130.93,20244.0,122.5743,122.9121,122.5461,122.8746,20244.0
2023-08-09 13:20:00,130.92,131.03,130.65,130.7,40170.0,122.8652,122.9684,122.6118,122.6587,40170.0
2023-08-09 13:30:00,130.69,131.08,130.69,131.02,20314.0,122.6493,123.0153,122.6493,122.959,20314.0
2023-08-09 13:40:00,131.05,131.18,130.98,131.12,13632.0,122.9872,123.1092,122.9215,123.0529,13632.0
2023-08-09 13:50:00,131.13,131.34,131.13,131.24,40637.0,123.0623,123.2593,123.0623,123.1655,40637.0
2023-08-09 14:00:00,131.23,131.48,131.09,131.45,34379.0,123.1561,123.3907,123.0247,123.3626,34379.0
2023-08-09 14:10:00,131.47,131.89,131.38,131.88,33188.0,123.3813,123.7755,123.2969,123.7661,33188.0
2023-08-09 14:20:00,131.9,131.99,131.82,131.82,34107.0,123.7849,123.8694,123.7098,123.7098,34107.0
2023-08-09 14:30:00,131.87,131.89,131.61,131.83,41341.0,123.7567,123.7755,123.5127,123.7192,41341.0
2023-08-09 14:40:00,131.83,131.85,131.47,131.69,32795.0,123.7192,123.738,123.3813,123.5878,32795.0
2023-08-09 14:50:00,131.69,131.81,131.57,131.72,29237.0,123.5878,123.7004,123.4752,123.616,29237.0
2023-08-09 15:00:00,131.7,131.88,131.57,131.57,49307.0,123.5972,123.7661,123.4752,123.4752,49307.0
2023-08-09 15:10:00,131.56,131.8,131.55,131.7,40903.0,123.4658,123.691,123.4564,123.5972,40903.0
2023-08-09 15:20:00,131.72,131.91,131.7,131.85,34569.0,123.616,123.7943,123.5972,123.738,34569.0
2023-08-09 15:30:00,131.84,131.93,131.45,131.47,59281.0,123.7286,123.813,123.3626,123.3813,59281.0
2023-08-09 15:40:00,131.45,131.47,130.99,131.09,73113.0,123.3626,123.3813,122.9309,123.0247,73113.0
2023-08-09 15:50:00,131.1,131.12,130.7,130.83,300315.0,123.0341,123.0529,122.6587,122.7807,300315.0
2023-08-10 09:30:00,131.0,131.82,130.87,131.64,53427.0,122.9403,123.7098,122.8183,123.5409,53427.0
2023-08-10 09:40:00,131.6,132.08,131.33,131.78,35987.0,123.5034,123.9538,123.25,123.6723,35987.0
2023-08-10 09:50:00,131.76,132.23,131.68,132.23,26701.0,123.6535,124.0946,123.5784,124.0946,26701.0
2023-08-10 10:00:00,132.21,132.36,131.75,131.8,32475.0,124.0758,124.2166,123.6441,123.691,32475.0
2023-08-10 10:10:00,131.73,131.83,131.51,131.82,40944.0,123.6254,123.7192,123.4189,123.7098,40944.0
2023-08-10 10:20:00,131.72,132.0,131.62,131.94,29964.0,123.616,123.8787,123.5221,123.8224,29964.0
2023-08-10 10:30:00,131.91,131.92,131.23,131.36,35788.0,123.7943,123.8037,123.1561,123.2781,35788.0
2023-08-10 10:40:00,131.39,131.46,130.95,131.23,38652.0,123.3063,123.372,122.8933,123.1561,38652.0
2023-08-10 10:50:00,131.28,131.94,131.23,131.66,27665.0,123.203,123.8224,123.1561,123.5597,27665.0
2023-08-10 11:00:00,131.62,131.62,131.03,131.25,29644.0,123.5221,123.5221,122.9684,123.1749,29644.0
2023-08-10 11:10:00,131.24,131.55,131.16,131.32,25988.0,123.1655,123.4564,123.0904,123.2406,25988.0
2023-08-10 11:20:00,131.35,131.55,131.24,131.39,35153.0,123.2687,123.4564,123.1655,123.3063,35153.0
2023-08-10 11:30:00,131.4,131.8,131.3,131.67,32745.0,123.3157,123.691,123.2218,123.569,32745.0
2023-08-10 11:40:00,131.62,131.71,131.35,131.57,19245.0,123.5221,123.6066,123.2687,123.4752,19245.0
2023-08-10 11:50:00,131.56,131.72,131.4,131.71,18687.0,123.4658,123.616,123.3157,123.6066,18687.0
2023-08-10 12:00:00,131.7,131.81,131.51,131.51,19764.0,123.5972,123.7004,123.4189,123.4189,19764.0
2023-08-10 12:10:00,131.46,131.55,130.99,131.06,21521.0,123.372,123.4564,122.9309,122.9966,21521.0
2023-08-10 12:20:00,131.03,131.22,130.94,130.99,22385.0,122.9684,123.1467,122.884,122.9309,22385.0
2023-08-10 12:30:00,130.96,131.39,130.9,131.39,50579.0,122.9027,123.3063,122.8464,123.3063,50579.0
2023-08-10 12:40:00,131.38,131.45,131.17,131.27,15717.0,123.2969,123.3626,123.0998,123.1937,15717.0
2023-08-10 12:50:00,131.21,131.25,130.81,130.84,21253.0,123.1373,123.1749,122.762,122.7901,21253.0
2023-08-10 13:00:00,130.82,130.95,130.61,130.77,16899.0,122.7713,122.8933,122.5743,122.7244,16899.0
2023-08-10 13:10:00,130.75,130.92,130.6,130.7,25255.0,122.7056,122.8652,122.5649,122.6587,25255.0
2023-08-10 13:20:00,130.68,130.75,130.51,130.56,16739.0,122.64,122.7056,122.4804,122.5273,16739.0
2023-08-10 13:30:00,130.56,130.56,130.28,130.42,22248.0,122.5273,122.5273,122.2646,122.3959,22248.0
2023-08-10 13:40:00,130.42,130.64,130.26,130.53,18069.0,122.3959,122.6024,122.2458,122.4992,18069.0
2023-08-10 13:50:00,130.49,130.64,130.03,130.03,22963.0,122.4616,122.6024,122.0299,122.0299,22963.0
2023-08-10 14:00:00,130.0,130.47,129.76,130.37,28356.0,122.0018,122.4429,121.7766,122.349,28356.0
2023-08-10 14:10:00,130.34,130.82,130.31,130.69,16223.0,122.3209,122.7713,122.2927,122.6493,16223.0
2023-08-10 14:20:00,130.71,130.89,130.68,130.86,18907.0,122.6681,122.837,122.64,122.8089,18907.0
2023-08-10 14:30:00,130.83,130.89,130.68,130.78,15540.0,122.7807,122.837,122.64,122.7338,15540.0
2023-08-10 14:40:00,130.82,131.05,130.68,131.01,20503.0,122.7713,122.9872,122.64,122.9497,20503.0
2023-08-10 14:50:00,131.01,131.19,130.95,131.19,28493.0,122.9497,123.1186,122.8933,123.1186,28493.0
2023-08-10 15:00:00,131.19,131.19,130.89,131.03,29267.0,123.1186,123.1186,122.837,122.9684,29267.0
2023-08-10 15:10:00,131.05,131.25,130.97,131.14,22577.0,122.9872,123.1749,122.9121,123.0717,22577.0
2023-08-10 15:20:00,131.15,131.22,130.8,130.88,27126.0,123.081,123.1467,122.7526,122.8276,27126.0
2023-08-10 15:30:00,130.87,131.01,130.74,130.93,31008.0,122.8183,122.9497,122.6963,122.8746,31008.0
2023-08-10 15:40:00,130.92,131.14,130.67,131.07,85628.0,122.8652,123.0717,122.6306,123.006,85628.0
2023-08-10 15:50:00,131.01,131.41,130.98,131.06,188085.0,122.9497,123.325,122.9215,122.9966,188085.0
2023-08-11 09:30:00,130.83,131.81,130.72,131.5,47632.0,122.7807,123.7004,122.6775,123.4095,47632.0
2023-08-11 09:40:00,131.6,131.78,131.39,131.51,16564.0,123.5034,123.6723,123.3063,123.4189,16564.0
2023-08-11 09:50:00,131.61,131.99,131.61,131.81,17434.0,123.5127,123.8694,123.5127,123.7004,17434.0
2023-08-11 10:00:00,131.89,132.21,131.78,131.88,36179.0,123.7755,124.0758,123.6723,123.7661,36179.0
2023-08-11 10:10:00,131.81,131.99,131.62,131.89,13023.0,123.7004,123.8694,123.5221,123.7755,13023.0
2023-08-11 10:20:00,131.94,132.11,131.71,132.0,32831.0,123.8224,123.982,123.6066,123.8787,32831.0
2023-08-11 10:30:00,132.0,132.37,131.94,132.33,34252.0,123.8787,124.226,123.8224,124.1884,34252.0
2023-08-11 10:40:00,132.41,132.42,132.03,132.2,14784.0,124.2635,124.2729,123.9069,124.0664,14784.0
2023-08-11 10:50:00,132.22,132.26,132.0,132.16,12744.0,124.0852,124.1227,123.8787,124.0289,12744.0
2023-08-11 11:00:00,132.2,132.25,131.96,132.01,14792.0,124.0664,124.1134,123.8412,123.8881,14792.0
2023-08-11 11:10:00,132.03,132.09,131.83,132.06,18198.0,123.9069,123.9632,123.7192,123.935,18198.0
2023-08-11 11:20:00,132.07,132.35,132.07,132.22,18413.0,123.9444,124.2072,123.9444,124.0852,18413.0
2023-08-11 11:30:00,132.2,132.42,132.12,132.29,15986.0,124.0664,124.2729,123.9914,124.1509,15986.0
2023-08-11 11:40:00,132.3,132.39,132.17,132.21,8082.0,124.1603,124.2447,124.0383,124.0758,8082.0
2023-08-11 11:50:00,132.21,132.69,132.19,132.69,29080.0,124.0758,124.5263,124.0571,124.5263,29080.0
2023-08-11 12:00:00,132.69,132.83,132.47,132.75,16265.0,124.5263,124.6577,124.3198,124.5826,16265.0
2023-08-11 12:10:00,132.75,132.77,132.61,132.74,12029.0,124.5826,124.6014,124.4512,124.5732,12029.0
2023-08-11 12:20:00,132.74,132.8,132.41,132.5,6790.0,124.5732,124.6295,124.2635,124.348,6790.0
2023-08-11 12:30:00,132.54,132.73,132.44,132.48,8471.0,124.3855,124.5638,124.2917,124.3292,8471.0
2023-08-11 12:40:00,132.41,132.42,132.12,132.15,7981.0,124.2635,124.2729,123.9914,124.0195,7981.0
2023-08-11 12:50:00,132.16,132.23,131.91,131.97,9212.0,124.0289,124.0946,123.7943,123.8506,9212.0
2023-08-11 13:00:00,131.95,131.98,131.81,131.85,11349.0,123.8318,123.86,123.7004,123.738,11349.0
2023-08-11 13:10:00,131.81,131.82,131.64,131.66,18313.0,123.7004,123.7098,123.5409,123.5597,18313.0
2023-08-11 13:20:00,131.64,131.7,131.57,131.69,15041.0,123.5409,123.5972,123.4752,123.5878,15041.0
2023-08-11 13:30:00,131.67,131.75,131.62,131.69,8092.0,123.569,123.6441,123.5221,123.5878,8092.0
2023-08-11 13:40:00,131.7,131.73,131.44,131.49,6509.0,123.5972,123.6254,123.3532,123.4001,6509.0
2023-08-11 13:50:00,131.5,131.6,131.48,131.6,15668.0,123.4095,123.5034,123.3907,123.5034,15668.0
2023-08-11 14:00:00,131.6,131.6,131.37,131.4,12510.0,123.5034,123.5034,123.2875,123.3157,12510.0
2023-08-11 14:10:00,131.4,131.46,131.31,131.46,13536.0,123.3157,123.372,123.2312,123.372,13536.0
2023-08-11 14:20:00,131.43,131.88,131.4,131.69,15394.0,123.3438,123.7661,123.3157,123.5878,15394.0
2023-08-11 14:30:00,131.74,131.94,131.7,131.94,7974.0,123.6347,123.8224,123.5972,123.8224,7974.0
2023-08-11 14:40:00,131.95,131.98,131.8,131.86,10319.0,123.8318,123.86,123.691,123.7474,10319.0
2023-08-11 14:50:00,131.83,132.01,131.78,131.89,20185.0,123.7192,123.8881,123.6723,123.7755,20185.0
2023-08-11 15:00:00,131.9,131.96,131.76,131.87,24570.0,123.7849,123.8412,123.6535,123.7567,24570.0
2023-08-11 15:10:00,131.85,131.98,131.8,131.82,43988.0,123.738,123.86,123.691,123.7098,43988.0
2023-08-11 15:20:00,131.83,131.98,131.72,131.93,39497.0,123.7192,123.86,123.616,123.813,39497.0
2023-08-11 15:30:00,131.92,131.95,131.83,131.94,17792.0,123.8037,123.8318,123.7192,123.8224,17792.0
2023-08-11 15:40:00,131.95,131.98,131.84,131.92,28810.0,123.8318,123.86,123.7286,123.8037,28810.0
2023-08-11 15:50:00,131.88,132.34,131.83,132.33,191571.0,123.7661,124.1978,123.7192,124.1884,191571.0
2023-08-14 09:30:00,132.07,132.15,131.33,131.71,40640.0,123.9444,124.0195,123.25,123.6066,40640.0
2023-08-14 09:40:00,131.67,131.67,130.46,130.98,26205.0,123.569,123.569,122.4335,122.9215,26205.0
2023-08-14 09:50:00,130.91,131.26,130.76,130.76,17434.0,122.8558,123.1843,122.715,122.715,17434.0
2023-08-14 10:00:00,130.75,131.17,130.59,130.92,29571.0,122.7056,123.0998,122.5555,122.8652,29571.0
2023-08-14 10:10:00,130.93,131.01,130.68,130.96,34072.0,122.8746,122.9497,122.64,122.9027,34072.0
2023-08-14 10:20:00,130.94,131.04,130.65,130.94,20395.0,122.884,122.9778,122.6118,122.884,20395.0
2023-08-14 10:30:00,130.91,131.05,130.76,130.96,16094.0,122.8558,122.9872,122.715,122.9027,16094.0
2023-08-14 10:40:00,130.98,131.09,130.62,130.66,10977.0,122.9215,123.0247,122.5836,122.6212,10977.0
2023-08-14 10:50:00,130.58,130.95,130.58,130.76,22241.0,122.5461,122.8933,122.5461,122.715,22241.0
2023-08-14 11:00:00,130.7,130.71,130.47,130.62,13456.0,122.6587,122.6681,122.4429,122.5836,13456.0
2023-08-14 11:10:00,130.67,130.78,130.64,130.7,9297.0,122.6306,122.7338,122.6024,122.6587,9297.0
2023-08-14 11:20:00,130.74,130.95,130.67,130.87,8375.0,122.6963,122.8933,122.6306,122.8183,8375.0
2023-08-14 11:30:00,130.9,131.03,130.73,131.03,11751.0,122.8464,122.9684,122.6869,122.9684,11751.0
2023-08-14 11:40:00,131.03,131.27,130.96,131.26,11069.0,122.9684,123.1937,122.9027,123.1843,11069.0
2023-08-14 11:50:00,131.28,131.45,131.21,131.37,6655.0,123.203,123.3626,123.1373,123.2875,6655.0
2023-08-14 12:00:00,131.38,131.57,131.3,131.31,8377.0,123.2969,123.4752,123.2218,123.2312,8377.0
2023-08-14 12:10:00,131.28,131.39,131.18,131.3,9722.0,123.203,123.3063,123.1092,123.2218,9722.0
2023-08-14 12:20:00,131.22,131.31,131.16,131.19,15254.0,123.1467,123.2312,123.0904,123.1186,15254.0
2023-08-14 12:30:00,131.14,131.15,130.99,131.04,7646.0,123.0717,123.081,122.9309,122.9778,7646.0
2023-08-14 12:40:00,130.99,131.26,130.98,131.21,6281.0,122.9309,123.1843,122.9215,123.1373,6281.0
2023-08-14 12:50:00,131.15,131.3,131.13,131.3,13824.0,123.081,123.2218,123.0623,123.2218,13824.0
2023-08-14 13:00:00,131.33,131.48,131.3,131.37,14138.0,123.25,123.3907,123.2218,123.2875,14138.0
2023-08-14 13:10:00,131.32,131.45,131.24,131.3,27305.0,123.2406,123.3626,123.1655,123.2218,27305.0
2023-08-14 13:20:00,131.28,131.34,131.18,131.27,8928.0,123.203,123.2593,123.1092,123.1937,8928.0
2023-08-14 13:30:00,131.31,131.36,131.08,131.1,12284.0,123.2312,123.2781,123.0153,123.0341,12284.0
2023-08-14 13:40:00,131.14,131.3,131.1,131.18,6389.0,123.0717,123.2218,123.0341,123.1092,6389.0
2023-08-14 13:50:00,131.18,131.28,131.18,131.28,35127.0,123.1092,123.203,123.1092,123.203,35127.0
2023-08-14 14:00:00,131.3,131.44,131.24,131.37,9592.0,123.2218,123.3532,123.1655,123.2875,9592.0
2023-08-14 14:10:00,131.33,131.4,131.25,131.33,9595.0,123.25,123.3157,123.1749,123.25,9595.0
2023-08-14 14:20:00,131.31,131.46,131.19,131.22,22997.0,123.2312,123.372,123.1186,123.1467,22997.0
2023-08-14 14:30:00,131.24,131.37,131.06,131.28,10191.0,123.1655,123.2875,122.9966,123.203,10191.0
2023-08-14 14:40:00,131.29,131.31,131.15,131.25,13378.0,123.2124,123.2312,123.081,123.1749,13378.0
2023-08-14 14:50:00,131.22,131.3,131.16,131.22,6921.0,123.1467,123.2218,123.0904,123.1467,6921.0
2023-08-14 15:00:00,131.22,131.35,131.19,131.32,13351.0,123.1467,123.2687,123.1186,123.2406,13351.0
2023-08-14 15:10:00,131.29,131.45,131.25,131.34,10989.0,123.2124,123.3626,123.1749,123.2593,10989.0
2023-08-14 15:20:00,131.38,131.56,131.38,131.45,16657.0,123.2969,123.4658,123.2969,123.3626,16657.0
2023-08-14 15:30:00,131.45,131.5,131.31,131.4,37129.0,123.3626,123.4095,123.2312,123.3157,37129.0
2023-08-14 15:40:00,131.37,131.51,131.32,131.45,28567.0,123.2875,123.4189,123.2406,123.3626,28567.0
2023-08-14 15:50:00,131.44,131.53,131.21,131.52,123904.0,123.3532,123.4377,123.1373,123.4283,123904.0
2023-08-15 09:30:00,130.76,130.92,129.59,129.96,113116.0,122.715,122.8652,121.617,121.9643,113116.0
2023-08-15 09:40:00,129.96,130.2,128.7,128.91,48446.0,121.9643,122.1895,120.7818,120.9789,48446.0
2023-08-15 09:50:00,128.91,129.95,128.91,129.78,20233.0,120.9789,121.9549,120.9789,121.7953,20233.0
2023-08-15 10:00:00,129.81,129.85,129.26,129.42,22934.0,121.8235,121.861,121.3073,121.4575,22934.0
2023-08-15 10:10:00,129.45,129.49,129.03,129.13,33557.0,121.4856,121.5232,121.0915,121.1853,33557.0
2023-08-15 10:20:00,129.17,129.21,128.8,128.8,17934.0,121.2229,121.2604,120.8756,120.8756,17934.0
2023-08-15 10:30:00,128.74,128.91,128.53,128.91,19113.0,120.8193,120.9789,120.6222,120.9789,19113.0
2023-08-15 10:40:00,128.97,129.33,128.86,129.22,14001.0,121.0352,121.373,120.9319,121.2698,14001.0
2023-08-15 10:50:00,129.21,129.25,129.12,129.13,11174.0,121.2604,121.2979,121.1759,121.1853,11174.0
2023-08-15 11:00:00,129.15,129.56,129.13,129.42,20245.0,121.2041,121.5889,121.1853,121.4575,20245.0
2023-08-15 11:10:00,129.4,129.59,129.33,129.49,16286.0,121.4387,121.617,121.373,121.5232,16286.0
2023-08-15 11:20:00,129.46,129.6,129.21,129.54,22264.0,121.495,121.6264,121.2604,121.5701,22264.0
2023-08-15 11:30:00,129.56,129.69,129.51,129.56,9491.0,121.5889,121.7109,121.5419,121.5889,9491.0
2023-08-15 11:40:00,129.57,129.59,129.42,129.46,6660.0,121.5982,121.617,121.4575,121.495,6660.0
2023-08-15 11:50:00,129.41,129.46,129.23,129.29,5339.0,121.4481,121.495,121.2792,121.3355,5339.0
2023-08-15 12:00:00,129.29,129.37,128.95,128.95,7923.0,121.3355,121.4106,121.0164,121.0164,7923.0
2023-08-15 12:10:00,128.92,129.19,128.8,129.12,6819.0,120.9882,121.2416,120.8756,121.1759,6819.0
2023-08-15 12:20:00,129.12,129.16,128.73,128.78,14996.0,121.1759,121.2135,120.8099,120.8569,14996.0
2023-08-15 12:30:00,128.8,128.88,128.7,128.75,8716.0,120.8756,120.9507,120.7818,120.8287,8716.0
2023-08-15 12:40:00,128.81,128.82,128.52,128.56,8594.0,120.885,120.8944,120.6128,120.6504,8594.0
2023-08-15 12:50:00,128.56,128.74,128.52,128.74,14541.0,120.6504,120.8193,120.6128,120.8193,14541.0
2023-08-15 13:00:00,128.73,128.79,128.66,128.78,5803.0,120.8099,120.8662,120.7442,120.8569,5803.0
2023-08-15 13:10:00,128.8,128.89,128.76,128.86,6021.0,120.8756,120.9601,120.8381,120.9319,6021.0
2023-08-15 13:20:00,128.8,128.97,128.75,128.93,5356.0,120.8756,121.0352,120.8287,120.9976,5356.0
2023-08-15 13:30:00,128.95,128.95,128.78,128.78,6765.0,121.0164,121.0164,120.8569,120.8569,6765.0
2023-08-15 13:40:00,128.76,128.82,128.57,128.64,5469.0,120.8381,120.8944,120.6598,120.7255,5469.0
2023-08-15 13:50:00,128.61,128.64,128.52,128.6,6717.0,120.6973,120.7255,120.6128,120.6879,6717.0
2023-08-15 14:00:00,128.6,128.8,128.59,128.71,6066.0,120.6879,120.8756,120.6785,120.7912,6066.0
2023-08-15 14:10:00,128.71,128.93,128.7,128.93,4772.0,120.7912,120.9976,120.7818,120.9976,4772.0
2023-08-15 14:20:00,128.96,128.98,128.74,128.97,8401.0,121.0258,121.0445,120.8193,121.0352,8401.0
2023-08-15 14:30:00,128.98,129.22,128.98,129.22,7360.0,121.0445,121.2698,121.0445,121.2698,7360.0
2023-08-15 14:40:00,129.2,129.33,129.15,129.23,9619.0,121.251,121.373,121.2041,121.2792,9619.0
2023-08-15 14:50:00,129.21,129.29,129.17,129.24,9889.0,121.2604,121.3355,121.2229,121.2885,9889.0
2023-08-15 15:00:00,129.22,129.44,129.21,129.43,11364.0,121.2698,121.4762,121.2604,121.4669,11364.0
2023-08-15 15:10:00,129.47,129.49,129.33,129.44,11469.0,121.5044,121.5232,121.373,121.4762,11469.0
2023-08-15 15:20:00,129.4,129.42,128.98,128.98,8414.0,121.4387,121.4575,121.0445,121.0445,8414.0
2023-08-15 15:30:00,128.97,129.12,128.91,128.92,18782.0,121.0352,121.1759,120.9789,120.9882,18782.0
2023-08-15 15:40:00,128.92,129.22,128.92,129.22,32965.0,120.9882,121.2698,120.9882,121.2698,32965.0
2023-08-15 15:50:00,129.2,129.44,129.06,129.15,154175.0,121.251,121.4762,121.1196,121.2041,154175.0
2023-08-16 09:30:00,129.63,130.96,129.32,130.69,45650.0,121.6546,122.9027,121.3636,122.6493,45650.0
2023-08-16 09:40:00,130.78,131.01,130.53,130.93,23339.0,122.7338,122.9497,122.4992,122.8746,23339.0
2023-08-16 09:50:00,130.83,130.88,130.11,130.15,15123.0,122.7807,122.8276,122.105,122.1426,15123.0
2023-08-16 10:00:00,130.21,130.23,129.95,130.07,11608.0,122.1989,122.2176,121.9549,122.0675,11608.0
2023-08-16 10:10:00,129.95,130.16,129.85,130.05,14049.0,121.9549,122.1519,121.861,122.0487,14049.0
2023-08-16 10:20:00,130.11,130.16,129.82,129.91,25105.0,122.105,122.1519,121.8329,121.9173,25105.0
2023-08-16 10:30:00,129.92,130.02,129.62,129.83,17869.0,121.9267,122.0206,121.6452,121.8422,17869.0
2023-08-16 10:40:00,129.84,130.13,129.65,130.02,15809.0,121.8516,122.1238,121.6733,122.0206,15809.0
2023-08-16 10:50:00,130.03,130.31,130.03,130.18,12519.0,122.0299,122.2927,122.0299,122.1707,12519.0
2023-08-16 11:00:00,130.13,130.36,130.05,130.14,12112.0,122.1238,122.3396,122.0487,122.1332,12112.0
2023-08-16 11:10:00,130.11,130.36,130.08,130.24,10008.0,122.105,122.3396,122.0769,122.227,10008.0
2023-08-16 11:20:00,130.22,130.46,130.14,130.32,11195.0,122.2083,122.4335,122.1332,122.3021,11195.0
2023-08-16 11:30:00,130.31,130.52,130.16,130.34,24164.0,122.2927,122.4898,122.1519,122.3209,24164.0
2023-08-16 11:40:00,130.36,130.43,130.14,130.25,12727.0,122.3396,122.4053,122.1332,122.2364,12727.0
2023-08-16 11:50:00,130.26,130.47,130.14,130.14,12821.0,122.2458,122.4429,122.1332,122.1332,12821.0
2023-08-16 12:00:00,130.26,130.47,130.23,130.29,10200.0,122.2458,122.4429,122.2176,122.2739,10200.0
2023-08-16 12:10:00,130.33,130.33,129.96,129.97,23087.0,122.3115,122.3115,121.9643,121.9736,23087.0
2023-08-16 12:20:00,130.01,130.04,129.82,130.0,12835.0,122.0112,122.0393,121.8329,122.0018,12835.0
2023-08-16 12:30:00,129.98,130.08,129.78,129.84,35613.0,121.983,122.0769,121.7953,121.8516,35613.0
2023-08-16 12:40:00,129.87,129.87,129.45,129.47,15661.0,121.8798,121.8798,121.4856,121.5044,15661.0
2023-08-16 12:50:00,129.46,129.47,129.14,129.14,26886.0,121.495,121.5044,121.1947,121.1947,26886.0
2023-08-16 13:00:00,129.18,129.22,128.96,128.99,18382.0,121.2322,121.2698,121.0258,121.0539,18382.0
2023-08-16 13:10:00,129.02,129.12,128.94,129.08,9786.0,121.0821,121.1759,121.007,121.1384,9786.0
2023-08-16 13:20:00,129.03,129.19,129.03,129.06,6955.0,121.0915,121.2416,121.0915,121.1196,6955.0
2023-08-16 13:30:00,129.07,129.27,129.01,129.25,10879.0,121.129,121.3167,121.0727,121.2979,10879.0
2023-08-16 13:40:00,129.24,129.54,129.19,129.5,13461.0,121.2885,121.5701,121.2416,121.5326,13461.0
2023-08-16 13:50:00,129.53,129.59,129.45,129.47,8839.0,121.5607,121.617,121.4856,121.5044,8839.0
2023-08-16 14:00:00,129.44,129.44,129.08,129.13,6932.0,121.4762,121.4762,121.1384,121.1853,6932.0
2023-08-16 14:10:00,129.18,129.45,128.99,129.45,9987.0,121.2322,121.4856,121.0539,121.4856,9987.0
2023-08-16 14:20:00,129.45,129.54,129.14,129.14,17591.0,121.4856,121.5701,121.1947,121.1947,17591.0
2023-08-16 14:30:00,129.15,129.37,129.15,129.32,33504.0,121.2041,121.4106,121.2041,121.3636,33504.0
2023-08-16 14:40:00,129.27,129.36,129.17,129.2,8913.0,121.3167,121.4012,121.2229,121.251,8913.0
2023-08-16 14:50:00,129.16,129.19,128.96,129.05,11581.0,121.2135,121.2416,121.0258,121.1102,11581.0
2023-08-16 15:00:00,129.02,129.03,128.69,128.72,10656.0,121.0821,121.0915,120.7724,120.8005,10656.0
2023-08-16 15:10:00,128.67,128.75,128.18,128.33,13353.0,120.7536,120.8287,120.2938,120.4345,13353.0
2023-08-16 15:20:00,128.32,128.41,128.08,128.25,20129.0,120.4252,120.5096,120.1999,120.3595,20129.0
2023-08-16 15:30:00,128.27,128.56,128.22,128.5,22768.0,120.3782,120.6504,120.3313,120.5941,22768.0
2023-08-16 15:40:00,128.5,128.56,128.36,128.51,38523.0,120.5941,120.6504,120.4627,120.6035,38523.0
2023-08-16 15:50:00,128.49,128.77,128.33,128.6,246099.0,120.5847,120.8475,120.4345,120.6879,246099.0
2023-08-17 09:30:00,130.76,131.4,130.0,130.75,104664.0,122.715,123.3157,122.0018,122.7056,104664.0
2023-08-17 09:40:00,130.82,131.3,130.67,130.84,41869.0,122.7713,123.2218,122.6306,122.7901,41869.0
2023-08-17 09:50:00,130.76,130.99,130.54,130.69,38080.0,122.715,122.9309,122.5086,122.6493,38080.0
2023-08-17 10:00:00,130.64,131.36,130.44,131.22,61157.0,122.6024,123.2781,122.4147,123.1467,61157.0
2023-08-17 10:10:00,131.17,131.4,130.97,131.19,41968.0,123.0998,123.3157,122.9121,123.1186,41968.0
2023-08-17 10:20:00,131.18,131.19,130.83,131.19,33301.0,123.1092,123.1186,122.7807,123.1186,33301.0
2023-08-17 10:30:00,131.17,131.38,130.81,131.02,33779.0,123.0998,123.2969,122.762,122.959,33779.0
2023-08-17 10:40:00,131.06,131.08,130.74,130.94,45182.0,122.9966,123.0153,122.6963,122.884,45182.0
2023-08-17 10:50:00,130.95,131.1,130.81,130.9,18970.0,122.8933,123.0341,122.762,122.8464,18970.0
2023-08-17 11:00:00,130.89,131.0,130.69,130.76,12089.0,122.837,122.9403,122.6493,122.715,12089.0
2023-08-17 11:10:00,130.84,131.1,130.79,130.93,23402.0,122.7901,123.0341,122.7432,122.8746,23402.0
2023-08-17 11:20:00,131.03,131.27,130.82,130.91,21832.0,122.9684,123.1937,122.7713,122.8558,21832.0
2023-08-17 11:30:00,130.94,131.11,130.62,130.71,11409.0,122.884,123.0435,122.5836,122.6681,11409.0
2023-08-17 11:40:00,130.68,130.78,130.38,130.38,11039.0,122.64,122.7338,122.3584,122.3584,11039.0
2023-08-17 11:50:00,130.39,130.61,130.31,130.46,20085.0,122.3678,122.5743,122.2927,122.4335,20085.0
2023-08-17 12:00:00,130.44,130.55,130.33,130.52,12208.0,122.4147,122.518,122.3115,122.4898,12208.0
2023-08-17 12:10:00,130.54,130.54,130.26,130.42,11877.0,122.5086,122.5086,122.2458,122.3959,11877.0
2023-08-17 12:20:00,130.43,130.8,130.42,130.71,12071.0,122.4053,122.7526,122.3959,122.6681,12071.0
2023-08-17 12:30:00,130.71,130.74,130.54,130.64,9581.0,122.6681,122.6963,122.5086,122.6024,9581.0
2023-08-17 12:40:00,130.6,130.68,130.5,130.6,8345.0,122.5649,122.64,122.471,122.5649,8345.0
2023-08-17 12:50:00,130.61,130.71,130.59,130.7,6822.0,122.5743,122.6681,122.5555,122.6587,6822.0
2023-08-17 13:00:00,130.7,130.75,130.38,130.49,15448.0,122.6587,122.7056,122.3584,122.4616,15448.0
2023-08-17 13:10:00,130.42,130.57,130.42,130.47,10397.0,122.3959,122.5367,122.3959,122.4429,10397.0
2023-08-17 13:20:00,130.45,130.46,130.26,130.31,11211.0,122.4241,122.4335,122.2458,122.2927,11211.0
2023-08-17 13:30:00,130.28,130.51,130.28,130.49,11788.0,122.2646,122.4804,122.2646,122.4616,11788.0
2023-08-17 13:40:00,130.49,130.5,130.24,130.37,10902.0,122.4616,122.471,122.227,122.349,10902.0
2023-08-17 13:50:00,130.37,130.45,130.31,130.38,16479.0,122.349,122.4241,122.2927,122.3584,16479.0
2023-08-17 14:00:00,130.36,130.36,130.07,130.15,10519.0,122.3396,122.3396,122.0675,122.1426,10519.0
2023-08-17 14:10:00,130.17,130.21,130.07,130.11,12020.0,122.1613,122.1989,122.0675,122.105,12020.0
2023-08-17 14:20:00,130.11,130.33,130.1,130.29,18518.0,122.105,122.3115,122.0956,122.2739,18518.0
2023-08-17 14:30:00,130.28,130.28,130.12,130.25,12940.0,122.2646,122.2646,122.1144,122.2364,12940.0
2023-08-17 14:40:00,130.21,130.21,129.98,130.04,14660.0,122.1989,122.1989,121.983,122.0393,14660.0
2023-08-17 14:50:00,130.05,130.15,129.82,129.96,14251.0,122.0487,122.1426,121.8329,121.9643,14251.0
2023-08-17 15:00:00,129.97,130.04,129.85,129.9,12612.0,121.9736,122.0393,121.861,121.9079,12612.0
2023-08-17 15:10:00,129.94,129.95,129.6,129.74,21647.0,121.9455,121.9549,121.6264,121.7578,21647.0
2023-08-17 15:20:00,129.75,129.79,129.47,129.72,30161.0,121.7672,121.8047,121.5044,121.739,30161.0
2023-08-17 15:30:00,129.72,129.77,129.5,129.55,42543.0,121.739,121.7859,121.5326,121.5795,42543.0
2023-08-17 15:40:00,129.55,129.84,129.54,129.65,36994.0,121.5795,121.8516,121.5701,121.6733,36994.0
2023-08-17 15:50:00,129.63,129.92,129.63,129.71,127902.0,121.6546,121.9267,121.6546,121.7296,127902.0
2023-08-18 09:30:00,128.84,130.11,128.09,129.99,130838.0,120.9132,122.105,120.2093,121.9924,130838.0
2023-08-18 09:40:00,129.93,130.32,129.62,129.87,30297.0,121.9361,122.3021,121.6452,121.8798,30297.0
2023-08-18 09:50:00,129.83,129.97,129.59,129.62,15609.0,121.8422,121.9736,121.617,121.6452,15609.0
2023-08-18 10:00:00,129.5,129.91,129.47,129.74,33885.0,121.5326,121.9173,121.5044,121.7578,33885.0
2023-08-18 10:10:00,129.69,129.84,129.48,129.67,14709.0,121.7109,121.8516,121.5138,121.6921,14709.0
2023-08-18 10:20:00,129.7,129.86,129.36,129.36,8428.0,121.7202,121.8704,121.4012,121.4012,8428.0
2023-08-18 10:30:00,129.31,129.51,129.23,129.33,11043.0,121.3542,121.5419,121.2792,121.373,11043.0
2023-08-18 10:40:00,129.43,129.53,129.26,129.33,13416.0,121.4669,121.5607,121.3073,121.373,13416.0
2023-08-18 10:50:00,129.37,129.62,129.32,129.51,8855.0,121.4106,121.6452,121.3636,121.5419,8855.0
2023-08-18 11:00:00,129.52,129.83,129.39,129.74,19370.0,121.5513,121.8422,121.4293,121.7578,19370.0
2023-08-18 11:10:00,129.78,130.12,129.78,129.99,14336.0,121.7953,122.1144,121.7953,121.9924,14336.0
2023-08-18 11:20:00,129.97,130.16,129.93,130.03,11072.0,121.9736,122.1519,121.9361,122.0299,11072.0
2023-08-18 11:30:00,130.02,130.49,130.01,130.17,24032.0,122.0206,122.4616,122.0112,122.1613,24032.0
2023-08-18 11:40:00,130.18,130.22,129.96,130.08,21560.0,122.1707,122.2083,121.9643,122.0769,21560.0
2023-08-18 11:50:00,130.11,130.19,129.89,130.19,28247.0,122.105,122.1801,121.8986,122.1801,28247.0
2023-08-18 12:00:00,130.15,130.15,129.96,129.98,17411.0,122.1426,122.1426,121.9643,121.983,17411.0
2023-08-18 12:10:00,129.98,130.37,129.97,130.1,15766.0,121.983,122.349,121.9736,122.0956,15766.0
2023-08-18 12:20:00,130.11,130.25,130.08,130.14,14918.0,122.105,122.2364,122.0769,122.1332,14918.0
2023-08-18 12:30:00,130.13,130.35,130.13,130.3,30648.0,122.1238,122.3303,122.1238,122.2833,30648.0
2023-08-18 12:40:00,130.31,130.5,130.31,130.43,32891.0,122.2927,122.471,122.2927,122.4053,32891.0
2023-08-18 12:50:00,130.43,130.46,130.18,130.27,16748.0,122.4053,122.4335,122.1707,122.2552,16748.0
2023-08-18 13:00:00,130.29,130.3,130.12,130.15,14450.0,122.2739,122.2833,122.1144,122.1426,14450.0
2023-08-18 13:10:00,130.12,130.16,129.8,129.91,28906.0,122.1144,122.1519,121.8141,121.9173,28906.0
2023-08-18 13:20:00,129.91,129.93,129.74,129.87,20992.0,121.9173,121.9361,121.7578,121.8798,20992.0
2023-08-18 13:30:00,129.89,130.02,129.84,129.87,17775.0,121.8986,122.0206,121.8516,121.8798,17775.0
2023-08-18 13:40:00,129.88,130.17,129.79,130.16,17500.0,121.8892,122.1613,121.8047,122.1519,17500.0
2023-08-18 13:50:00,130.16,130.17,130.05,130.11,11599.0,122.1519,122.1613,122.0487,122.105,11599.0
2023-08-18 14:00:00,130.09,130.09,129.92,129.92,18280.0,122.0863,122.0863,121.9267,121.9267,18280.0
2023-08-18 14:10:00,129.9,130.0,129.84,129.96,14485.0,121.9079,122.0018,121.8516,121.9643,14485.0
2023-08-18 14:20:00,129.97,130.15,129.93,130.12,7207.0,121.9736,122.1426,121.9361,122.1144,7207.0
2023-08-18 14:30:00,130.15,130.19,130.09,130.18,10340.0,122.1426,122.1801,122.0863,122.1707,10340.0
2023-08-18 14:40:00,130.19,130.39,130.13,130.31,38086.0,122.1801,122.3678,122.1238,122.2927,38086.0
2023-08-18 14:50:00,130.32,130.39,130.24,130.28,21380.0,122.3021,122.3678,122.227,122.2646,21380.0
2023-08-18 15:00:00,130.26,130.48,130.13,130.37,21811.0,122.2458,122.4523,122.1238,122.349,21811.0
2023-08-18 15:10:00,130.37,130.37,130.2,130.29,14029.0,122.349,122.349,122.1895,122.2739,14029.0
2023-08-18 15:20:00,130.25,130.35,130.21,130.25,15880.0,122.2364,122.3303,122.1989,122.2364,15880.0
2023-08-18 15:30:00,130.19,130.23,130.06,130.2,19049.0,122.1801,122.2176,122.0581,122.1895,19049.0
2023-08-18 15:40:00,130.22,130.76,130.21,130.6,63627.0,122.2083,122.715,122.1989,122.5649,63627.0
2023-08-18 15:50:00,130.64,130.7,130.44,130.65,137737.0,122.6024,122.6587,122.4147,122.6118,137737.0
2023-08-21 09:30:00,131.54,132.39,131.48,131.96,35535.0,123.447,124.2447,123.3907,123.8412,35535.0
2023-08-21 09:40:00,131.84,131.85,131.08,131.14,16680.0,123.7286,123.738,123.0153,123.0717,16680.0
2023-08-21 09:50:00,131.23,131.29,130.84,131.24,11909.0,123.1561,123.2124,122.7901,123.1655,11909.0
2023-08-21 10:00:00,131.27,131.35,130.89,130.89,15119.0,123.1937,123.2687,122.837,122.837,15119.0
2023-08-21 10:10:00,130.91,131.04,130.68,130.74,8761.0,122.8558,122.9778,122.64,122.6963,8761.0
2023-08-21 10:20:00,130.73,130.76,130.4,130.59,12936.0,122.6869,122.715,122.3772,122.5555,12936.0
2023-08-21 10:30:00,130.67,130.67,130.28,130.56,13648.0,122.6306,122.6306,122.2646,122.5273,13648.0
2023-08-21 10:40:00,130.59,130.67,130.42,130.51,17140.0,122.5555,122.6306,122.3959,122.4804,17140.0
2023-08-21 10:50:00,130.51,130.66,130.39,130.59,18035.0,122.4804,122.6212,122.3678,122.5555,18035.0
2023-08-21 11:00:00,130.59,130.65,130.41,130.48,6516.0,122.5555,122.6118,122.3866,122.4523,6516.0
2023-08-21 11:10:00,130.55,130.55,130.25,130.37,9569.0,122.518,122.518,122.2364,122.349,9569.0
2023-08-21 11:20:00,130.42,130.47,130.08,130.25,10767.0,122.3959,122.4429,122.0769,122.2364,10767.0
2023-08-21 11:30:00,130.21,130.48,130.18,130.37,13587.0,122.1989,122.4523,122.1707,122.349,13587.0
2023-08-21 11:40:00,130.39,130.63,130.18,130.19,14323.0,122.3678,122.593,122.1707,122.1801,14323.0
2023-08-21 11:50:00,130.16,130.32,130.11,130.32,9219.0,122.1519,122.3021,122.105,122.3021,9219.0
2023-08-21 12:00:00,130.23,130.29,130.02,130.16,9053.0,122.2176,122.2739,122.0206,122.1519,9053.0
2023-08-21 12:10:00,130.13,130.3,130.06,130.21,8714.0,122.1238,122.2833,122.0581,122.1989,8714.0
2023-08-21 12:20:00,130.16,130.26,130.08,130.14,10369.0,122.1519,122.2458,122.0769,122.1332,10369.0
2023-08-21 12:30:00,130.19,130.25,129.72,129.77,17764.0,122.1801,122.2364,121.739,121.7859,17764.0
2023-08-21 12:40:00,129.77,129.95,129.77,129.86,6210.0,121.7859,121.9549,121.7859,121.8704,6210.0
2023-08-21 12:50:00,129.78,129.91,129.63,129.85,7951.0,121.7953,121.9173,121.6546,121.861,7951.0
2023-08-21 13:00:00,129.88,130.0,129.66,129.84,10896.0,121.8892,122.0018,121.6827,121.8516,10896.0
2023-08-21 13:10:00,129.82,129.83,129.63,129.65,8334.0,121.8329,121.8422,121.6546,121.6733,8334.0
2023-08-21 13:20:00,129.67,129.87,129.63,129.83,9106.0,121.6921,121.8798,121.6546,121.8422,9106.0
2023-08-21 13:30:00,129.85,129.95,129.8,129.8,6769.0,121.861,121.9549,121.8141,121.8141,6769.0
2023-08-21 13:40:00,129.85,129.89,129.74,129.8,9968.0,121.861,121.8986,121.7578,121.8141,9968.0
2023-08-21 13:50:00,129.78,129.86,129.65,129.76,30182.0,121.7953,121.8704,121.6733,121.7766,30182.0
2023-08-21 14:00:00,129.81,129.87,129.71,129.87,9110.0,121.8235,121.8798,121.7296,121.8798,9110.0
2023-08-21 14:10:00,129.87,130.07,129.87,129.98,7787.0,121.8798,122.0675,121.8798,121.983,7787.0
2023-08-21 14:20:00,130.0,130.14,129.89,129.96,12252.0,122.0018,122.1332,121.8986,121.9643,12252.0
2023-08-21 14:30:00,129.97,130.12,129.92,130.08,9753.0,121.9736,122.1144,121.9267,122.0769,9753.0
2023-08-21 14:40:00,130.07,130.24,130.06,130.23,7626.0,122.0675,122.227,122.0581,122.2176,7626.0
2023-08-21 14:50:00,130.25,130.25,130.05,130.1,11215.0,122.2364,122.2364,122.0487,122.0956,11215.0
2023-08-21 15:00:00,130.1,130.42,130.1,130.42,16936.0,122.0956,122.3959,122.0956,122.3959,16936.0
2023-08-21 15:10:00,130.43,130.56,130.39,130.39,12122.0,122.4053,122.5273,122.3678,122.3678,12122.0
2023-08-21 15:20:00,130.4,130.53,130.35,130.43,9564.0,122.3772,122.4992,122.3303,122.4053,9564.0
2023-08-21 15:30:00,130.43,130.63,130.39,130.55,18221.0,122.4053,122.593,122.3678,122.518,18221.0
2023-08-21 15:40:00,130.57,130.64,130.48,130.61,30486.0,122.5367,122.6024,122.4523,122.5743,30486.0
2023-08-21 15:50:00,130.62,130.73,130.31,130.38,113223.0,122.5836,122.6869,122.2927,122.3584,113223.0
2023-08-22 09:30:00,130.5,131.23,130.37,131.04,36619.0,122.471,123.1561,122.349,122.9778,36619.0
2023-08-22 09:40:00,130.93,131.24,130.76,131.13,15993.0,122.8746,123.1655,122.715,123.0623,15993.0
2023-08-22 09:50:00,131.05,131.24,130.95,131.21,14516.0,122.9872,123.1655,122.8933,123.1373,14516.0
2023-08-22 10:00:00,131.19,131.5,131.11,131.11,9165.0,123.1186,123.4095,123.0435,123.0435,9165.0
2023-08-22 10:10:00,131.08,131.3,131.07,131.2,12494.0,123.0153,123.2218,123.006,123.128,12494.0
2023-08-22 10:20:00,131.14,131.27,130.94,131.19,10346.0,123.0717,123.1937,122.884,123.1186,10346.0
2023-08-22 10:30:00,131.2,131.2,130.68,130.91,55909.0,123.128,123.128,122.64,122.8558,55909.0
2023-08-22 10:40:00,130.88,130.88,130.53,130.62,17564.0,122.8276,122.8276,122.4992,122.5836,17564.0
2023-08-22 10:50:00,130.73,130.98,130.73,130.79,52563.0,122.6869,122.9215,122.6869,122.7432,52563.0
2023-08-22 11:00:00,130.83,130.88,130.59,130.6,28458.0,122.7807,122.8276,122.5555,122.5649,28458.0
2023-08-22 11:10:00,130.6,130.95,130.55,130.75,19022.0,122.5649,122.8933,122.518,122.7056,19022.0
2023-08-22 11:20:00,130.78,131.05,130.75,131.05,10461.0,122.7338,122.9872,122.7056,122.9872,10461.0
2023-08-22 11:30:00,131.03,131.1,130.81,130.91,13941.0,122.9684,123.0341,122.762,122.8558,13941.0
2023-08-22 11:40:00,130.91,130.99,130.83,130.97,8515.0,122.8558,122.9309,122.7807,122.9121,8515.0
2023-08-22 11:50:00,131.0,131.12,130.94,131.12,14855.0,122.9403,123.0529,122.884,123.0529,14855.0
2023-08-22 12:00:00,131.09,131.32,131.06,131.32,17144.0,123.0247,123.2406,122.9966,123.2406,17144.0
2023-08-22 12:10:00,131.34,131.34,131.14,131.28,11199.0,123.2593,123.2593,123.0717,123.203,11199.0
2023-08-22 12:20:00,131.3,131.5,131.24,131.5,19872.0,123.2218,123.4095,123.1655,123.4095,19872.0
2023-08-22 12:30:00,131.51,131.54,131.25,131.36,20831.0,123.4189,123.447,123.1749,123.2781,20831.0
2023-08-22 12:40:00,131.36,131.49,131.35,131.35,9840.0,123.2781,123.4001,123.2687,123.2687,9840.0
2023-08-22 12:50:00,131.36,131.43,131.19,131.19,12619.0,123.2781,123.3438,123.1186,123.1186,12619.0
2023-08-22 13:00:00,131.17,131.17,130.68,130.78,11193.0,123.0998,123.0998,122.64,122.7338,11193.0
2023-08-22 13:10:00,130.8,130.83,130.22,130.22,15772.0,122.7526,122.7807,122.2083,122.2083,15772.0
2023-08-22 13:20:00,130.26,130.32,129.96,130.13,16179.0,122.2458,122.3021,121.9643,122.1238,16179.0
2023-08-22 13:30:00,130.12,130.29,130.08,130.15,21149.0,122.1144,122.2739,122.0769,122.1426,21149.0
2023-08-22 13:40:00,130.13,130.31,130.09,130.18,11045.0,122.1238,122.2927,122.0863,122.1707,11045.0
2023-08-22 13:50:00,130.1,130.18,129.93,130.04,12520.0,122.0956,122.1707,121.9361,122.0393,12520.0
2023-08-22 14:00:00,130.13,130.29,130.07,130.16,13971.0,122.1238,122.2739,122.0675,122.1519,13971.0
2023-08-22 14:10:00,130.16,130.24,129.94,129.97,8215.0,122.1519,122.227,121.9455,121.9736,8215.0
2023-08-22 14:20:00,129.98,130.14,129.81,130.14,16078.0,121.983,122.1332,121.8235,122.1332,16078.0
2023-08-22 14:30:00,130.14,130.52,130.13,130.5,36528.0,122.1332,122.4898,122.1238,122.471,36528.0
2023-08-22 14:40:00,130.5,130.5,130.07,130.07,15147.0,122.471,122.471,122.0675,122.0675,15147.0
2023-08-22 14:50:00,130.11,130.19,130.05,130.12,14246.0,122.105,122.1801,122.0487,122.1144,14246.0
2023-08-22 15:00:00,130.14,130.37,130.14,130.35,19835.0,122.1332,122.349,122.1332,122.3303,19835.0
2023-08-22 15:10:00,130.4,130.48,130.24,130.24,14551.0,122.3772,122.4523,122.227,122.227,14551.0
2023-08-22 15:20:00,130.25,130.35,130.15,130.21,17214.0,122.2364,122.3303,122.1426,122.1989,17214.0
2023-08-22 15:30:00,130.22,130.22,129.44,129.51,29467.0,122.2083,122.2083,121.4762,121.5419,29467.0
2023-08-22 15:40:00,129.49,129.6,129.32,129.47,60498.0,121.5232,121.6264,121.3636,121.5044,60498.0
2023-08-22 15:50:00,129.46,129.5,129.17,129.24,214414.0,121.495,121.5326,121.2229,121.2885,214414.0
2023-08-23 09:30:00,127.96,128.07,126.72,127.05,76841.0,120.0873,120.1905,118.9236,119.2333,76841.0
2023-08-23 09:40:00,127.09,127.51,127.0,127.13,32365.0,119.2708,119.665,119.1864,119.3084,32365.0
2023-08-23 09:50:00,127.14,127.48,126.87,127.42,21971.0,119.3178,119.6368,119.0644,119.5805,21971.0
2023-08-23 10:00:00,127.43,127.95,127.37,127.81,42568.0,119.5899,120.0779,119.5336,119.9465,42568.0
2023-08-23 10:10:00,127.88,127.93,127.51,127.56,26599.0,120.0122,120.0591,119.665,119.7119,26599.0
2023-08-23 10:20:00,127.53,127.64,127.3,127.35,17238.0,119.6838,119.787,119.4679,119.5148,17238.0
2023-08-23 10:30:00,127.41,127.65,127.31,127.41,13375.0,119.5711,119.7964,119.4773,119.5711,13375.0
2023-08-23 10:40:00,127.45,127.85,127.35,127.79,10867.0,119.6087,119.9841,119.5148,119.9278,10867.0
2023-08-23 10:50:00,127.73,128.2,127.6,128.14,20323.0,119.8715,120.3125,119.7494,120.2562,20323.0
2023-08-23 11:00:00,128.2,128.31,128.13,128.16,12908.0,120.3125,120.4158,120.2468,120.275,12908.0
2023-08-23 11:10:00,128.16,128.32,128.06,128.24,12060.0,120.275,120.4252,120.1811,120.3501,12060.0
2023-08-23 11:20:00,128.26,128.31,128.11,128.19,13611.0,120.3688,120.4158,120.2281,120.3031,13611.0
2023-08-23 11:30:00,128.22,128.57,128.22,128.55,22337.0,120.3313,120.6598,120.3313,120.641,22337.0
2023-08-23 11:40:00,128.51,128.6,128.26,128.36,27364.0,120.6035,120.6879,120.3688,120.4627,27364.0
2023-08-23 11:50:00,128.38,128.43,128.19,128.22,12122.0,120.4815,120.5284,120.3031,120.3313,12122.0
2023-08-23 12:00:00,128.2,128.32,128.09,128.3,20799.0,120.3125,120.4252,120.2093,120.4064,20799.0
2023-08-23 12:10:00,128.31,128.33,128.16,128.27,12040.0,120.4158,120.4345,120.275,120.3782,12040.0
2023-08-23 12:20:00,128.26,128.43,128.12,128.35,10448.0,120.3688,120.5284,120.2375,120.4533,10448.0
2023-08-23 12:30:00,128.38,128.66,128.34,128.54,14343.0,120.4815,120.7442,120.4439,120.6316,14343.0
2023-08-23 12:40:00,128.56,128.79,128.56,128.57,17490.0,120.6504,120.8662,120.6504,120.6598,17490.0
2023-08-23 12:50:00,128.59,128.65,128.44,128.52,13648.0,120.6785,120.7348,120.5378,120.6128,13648.0
2023-08-23 13:00:00,128.51,128.64,128.47,128.55,19957.0,120.6035,120.7255,120.5659,120.641,19957.0
2023-08-23 13:10:00,128.56,128.7,128.49,128.69,8581.0,120.6504,120.7818,120.5847,120.7724,8581.0
2023-08-23 13:20:00,128.73,128.8,128.65,128.79,10217.0,120.8099,120.8756,120.7348,120.8662,10217.0
2023-08-23 13:30:00,128.83,128.89,128.75,128.8,11192.0,120.9038,120.9601,120.8287,120.8756,11192.0
2023-08-23 13:40:00,128.81,128.83,128.72,128.76,10336.0,120.885,120.9038,120.8005,120.8381,10336.0
2023-08-23 13:50:00,128.73,128.83,128.2,128.55,47311.0,120.8099,120.9038,120.3125,120.641,47311.0
2023-08-23 14:00:00,128.53,128.78,128.41,128.78,16580.0,120.6222,120.8569,120.5096,120.8569,16580.0
2023-08-23 14:10:00,128.81,128.83,128.46,128.48,9741.0,120.885,120.9038,120.5565,120.5753,9741.0
2023-08-23 14:20:00,128.45,128.5,128.34,128.49,15114.0,120.5472,120.5941,120.4439,120.5847,15114.0
2023-08-23 14:30:00,128.48,128.55,128.38,128.47,11742.0,120.5753,120.641,120.4815,120.5659,11742.0
2023-08-23 14:40:00,128.46,128.46,128.19,128.38,18952.0,120.5565,120.5565,120.3031,120.4815,18952.0
2023-08-23 14:50:00,128.38,128.45,128.23,128.27,14937.0,120.4815,120.5472,120.3407,120.3782,14937.0
2023-08-23 15:00:00,128.25,128.32,128.17,128.26,10393.0,120.3595,120.4252,120.2844,120.3688,10393.0
2023-08-23 15:10:00,128.25,128.27,128.17,128.21,13604.0,120.3595,120.3782,120.2844,120.3219,13604.0
2023-08-23 15:20:00,128.22,128.33,128.12,128.31,15585.0,120.3313,120.4345,120.2375,120.4158,15585.0
2023-08-23 15:30:00,128.31,128.45,128.28,128.45,35089.0,120.4158,120.5472,120.3876,120.5472,35089.0
2023-08-23 15:40:00,128.45,128.73,128.45,128.63,32692.0,120.5472,120.8099,120.5472,120.7161,32692.0
2023-08-23 15:50:00,128.65,128.93,128.55,128.92,128119.0,120.7348,120.9976,120.641,120.9882,128119.0
2023-08-24 09:30:00,127.45,128.22,127.31,127.62,61208.0,119.6087,120.3313,119.4773,119.7682,61208.0
2023-08-24 09:40:00,127.48,127.7,127.05,127.55,20369.0,119.6368,119.8433,119.2333,119.7025,20369.0
2023-08-24 09:50:00,127.48,128.56,127.42,128.45,19547.0,119.6368,120.6504,119.5805,120.5472,19547.0
2023-08-24 10:00:00,128.47,128.65,128.21,128.52,30630.0,120.5659,120.7348,120.3219,120.6128,30630.0
2023-08-24 10:10:00,128.38,128.54,128.19,128.54,30399.0,120.4815,120.6316,120.3031,120.6316,30399.0
2023-08-24 10:20:00,128.52,128.76,128.47,128.52,12972.0,120.6128,120.8381,120.5659,120.6128,12972.0
2023-08-24 10:30:00,128.58,128.76,128.32,128.72,9299.0,120.6692,120.8381,120.4252,120.8005,9299.0
2023-08-24 10:40:00,128.74,128.84,128.25,128.25,9041.0,120.8193,120.9132,120.3595,120.3595,9041.0
2023-08-24 10:50:00,128.26,128.33,128.1,128.16,20678.0,120.3688,120.4345,120.2187,120.275,20678.0
2023-08-24 11:00:00,128.16,128.16,127.75,127.91,11538.0,120.275,120.275,119.8902,120.0404,11538.0
2023-08-24 11:10:00,127.93,127.99,127.74,127.76,7076.0,120.0591,120.1155,119.8808,119.8996,7076.0
2023-08-24 11:20:00,127.78,128.27,127.78,128.27,14499.0,119.9184,120.3782,119.9184,120.3782,14499.0
2023-08-24 11:30:00,128.23,128.32,128.07,128.28,9340.0,120.3407,120.4252,120.1905,120.3876,9340.0
2023-08-24 11:40:00,128.33,128.42,128.19,128.35,12420.0,120.4345,120.519,120.3031,120.4533,12420.0
2023-08-24 11:50:00,128.31,128.37,128.12,128.16,6702.0,120.4158,120.4721,120.2375,120.275,6702.0
2023-08-24 12:00:00,128.21,128.5,128.21,128.46,9703.0,120.3219,120.5941,120.3219,120.5565,9703.0
2023-08-24 12:10:00,128.43,128.71,128.39,128.61,7981.0,120.5284,120.7912,120.4908,120.6973,7981.0
2023-08-24 12:20:00,128.71,128.84,128.7,128.75,4640.0,120.7912,120.9132,120.7818,120.8287,4640.0
2023-08-24 12:30:00,128.77,128.86,128.7,128.72,13257.0,120.8475,120.9319,120.7818,120.8005,13257.0
2023-08-24 12:40:00,128.75,128.85,128.65,128.66,8829.0,120.8287,120.9225,120.7348,120.7442,8829.0
2023-08-24 12:50:00,128.69,128.72,128.43,128.43,4786.0,120.7724,120.8005,120.5284,120.5284,4786.0
2023-08-24 13:00:00,128.42,128.46,128.24,128.4,6807.0,120.519,120.5565,120.3501,120.5002,6807.0
2023-08-24 13:10:00,128.4,128.42,128.16,128.16,5637.0,120.5002,120.519,120.275,120.275,5637.0
2023-08-24 13:20:00,128.15,128.15,127.75,127.75,20068.0,120.2656,120.2656,119.8902,119.8902,20068.0
2023-08-24 13:30:00,127.73,128.04,127.7,127.89,13511.0,119.8715,120.1624,119.8433,120.0216,13511.0
2023-08-24 13:40:00,127.93,127.97,127.77,127.82,15669.0,120.0591,120.0967,119.909,119.9559,15669.0
2023-08-24 13:50:00,127.8,127.82,127.58,127.69,13606.0,119.9371,119.9559,119.7307,119.8339,13606.0
2023-08-24 14:00:00,127.73,127.85,127.59,127.77,10592.0,119.8715,119.9841,119.7401,119.909,10592.0
2023-08-24 14:10:00,127.74,127.85,127.56,127.6,14817.0,119.8808,119.9841,119.7119,119.7494,14817.0
2023-08-24 14:20:00,127.56,127.64,127.42,127.5,61874.0,119.7119,119.787,119.5805,119.6556,61874.0
2023-08-24 14:30:00,127.51,127.57,127.27,127.33,37919.0,119.665,119.7213,119.4398,119.4961,37919.0
2023-08-24 14:40:00,127.29,127.49,127.24,127.43,44767.0,119.4585,119.6462,119.4116,119.5899,44767.0
2023-08-24 14:50:00,127.44,127.44,127.16,127.33,117424.0,119.5993,119.5993,119.3365,119.4961,117424.0
2023-08-24 15:00:00,127.3,127.3,126.9,126.9,48069.0,119.4679,119.4679,119.0925,119.0925,48069.0
2023-08-24 15:10:00,126.89,126.99,126.79,126.79,56761.0,119.0831,119.177,118.9893,118.9893,56761.0
2023-08-24 15:20:00,126.78,126.93,126.24,126.41,107185.0,118.9799,119.1207,118.4731,118.6327,107185.0
2023-08-24 15:30:00,126.45,126.68,126.05,126.05,138037.0,118.6702,118.8861,118.2948,118.2948,138037.0
2023-08-24 15:40:00,126.06,126.16,125.74,125.91,92321.0,118.3042,118.398,118.0039,118.1634,92321.0
2023-08-24 15:50:00,125.9,125.97,125.37,125.68,359270.0,118.154,118.2197,117.6566,117.9476,359270.0
2023-08-25 09:30:00,126.41,126.68,125.45,126.24,94384.0,118.6327,118.8861,117.7317,118.4731,94384.0
2023-08-25 09:40:00,126.2,126.28,125.72,126.19,47142.0,118.4356,118.5107,117.9851,118.4262,47142.0
2023-08-25 09:50:00,126.18,126.3,125.66,126.14,40048.0,118.4168,118.5294,117.9288,118.3793,40048.0
2023-08-25 10:00:00,126.25,126.26,125.56,125.6,37887.0,118.4825,118.4919,117.835,117.8725,37887.0
2023-08-25 10:10:00,125.63,126.5,125.52,125.82,22884.0,117.9007,118.7171,117.7974,118.079,22884.0
2023-08-25 10:20:00,125.79,125.81,125.33,125.5,18157.0,118.0508,118.0696,117.6191,117.7787,18157.0
2023-08-25 10:30:00,125.49,125.52,125.18,125.38,26987.0,117.7693,117.7974,117.4783,117.666,26987.0
2023-08-25 10:40:00,125.42,125.62,124.95,125.12,47353.0,117.7036,117.8913,117.2625,117.422,47353.0
2023-08-25 10:50:00,125.15,125.43,125.15,125.3,56784.0,117.4502,117.713,117.4502,117.591,56784.0
2023-08-25 11:00:00,125.33,126.06,125.33,126.01,30382.0,117.6191,118.3042,117.6191,118.2573,30382.0
2023-08-25 11:10:00,126.01,126.25,125.89,126.07,27277.0,118.2573,118.4825,118.1447,118.3136,27277.0
2023-08-25 11:20:00,126.07,126.54,125.96,126.45,43148.0,118.3136,118.7547,118.2103,118.6702,43148.0
2023-08-25 11:30:00,126.44,126.63,126.22,126.58,73546.0,118.6608,118.8391,118.4544,118.7922,73546.0
2023-08-25 11:40:00,126.57,126.71,126.47,126.6,16412.0,118.7828,118.9142,118.689,118.811,16412.0
2023-08-25 11:50:00,126.61,126.9,126.38,126.87,28243.0,118.8204,119.0925,118.6045,119.0644,28243.0
2023-08-25 12:00:00,126.89,126.99,126.72,126.9,11443.0,119.0831,119.177,118.9236,119.0925,11443.0
2023-08-25 12:10:00,126.89,127.35,126.86,127.12,16225.0,119.0831,119.5148,119.055,119.299,16225.0
2023-08-25 12:20:00,127.13,127.61,127.12,127.58,17717.0,119.3084,119.7588,119.299,119.7307,17717.0
2023-08-25 12:30:00,127.56,127.62,127.44,127.5,37804.0,119.7119,119.7682,119.5993,119.6556,37804.0
2023-08-25 12:40:00,127.5,127.59,127.35,127.58,55389.0,119.6556,119.7401,119.5148,119.7307,55389.0
2023-08-25 12:50:00,127.56,127.56,127.24,127.48,12307.0,119.7119,119.7119,119.4116,119.6368,12307.0
2023-08-25 13:00:00,127.5,127.58,127.24,127.24,15814.0,119.6556,119.7307,119.4116,119.4116,15814.0
2023-08-25 13:10:00,127.18,127.19,126.69,126.69,16421.0,119.3553,119.3647,118.8954,118.8954,16421.0
2023-08-25 13:20:00,126.7,126.7,126.08,126.31,35656.0,118.9048,118.9048,118.323,118.5388,35656.0
2023-08-25 13:30:00,126.28,126.29,125.86,126.0,15676.0,118.5107,118.52,118.1165,118.2479,15676.0
2023-08-25 13:40:00,126.01,126.14,125.87,126.14,14813.0,118.2573,118.3793,118.1259,118.3793,14813.0
2023-08-25 13:50:00,126.12,126.5,126.1,126.5,19447.0,118.3605,118.7171,118.3417,118.7171,19447.0
2023-08-25 14:00:00,126.48,126.72,126.45,126.58,15682.0,118.6984,118.9236,118.6702,118.7922,15682.0
2023-08-25 14:10:00,126.62,126.95,126.55,126.91,13903.0,118.8297,119.1394,118.7641,119.1019,13903.0
2023-08-25 14:20:00,126.94,127.17,126.9,127.08,14766.0,119.1301,119.3459,119.0925,119.2614,14766.0
2023-08-25 14:30:00,127.13,127.26,127.06,127.13,17784.0,119.3084,119.4304,119.2427,119.3084,17784.0
2023-08-25 14:40:00,127.09,127.19,126.9,127.04,10715.0,119.2708,119.3647,119.0925,119.2239,10715.0
2023-08-25 14:50:00,127.04,127.17,127.03,127.15,13115.0,119.2239,119.3459,119.2145,119.3271,13115.0
2023-08-25 15:00:00,127.21,127.28,126.92,127.14,39071.0,119.3834,119.4491,119.1113,119.3178,39071.0
2023-08-25 15:10:00,127.17,127.24,126.99,127.13,20590.0,119.3459,119.4116,119.177,119.3084,20590.0
2023-08-25 15:20:00,127.15,127.36,127.12,127.14,32808.0,119.3271,119.5242,119.299,119.3178,32808.0
2023-08-25 15:30:00,127.15,127.26,127.04,127.1,42782.0,119.3271,119.4304,119.2239,119.2802,42782.0
2023-08-25 15:40:00,127.1,127.23,126.93,126.94,49912.0,119.2802,119.4022,119.1207,119.1301,49912.0
2023-08-25 15:50:00,126.91,127.11,126.77,127.04,222264.0,119.1019,119.2896,118.9705,119.2239,222264.0
2023-08-28 09:30:00,127.71,128.22,127.33,128.22,36137.0,119.8527,120.3313,119.4961,120.3313,36137.0
2023-08-28 09:40:00,128.22,128.68,128.22,128.4,46222.0,120.3313,120.763,120.3313,120.5002,46222.0
2023-08-28 09:50:00,128.35,128.77,128.32,128.71,12038.0,120.4533,120.8475,120.4252,120.7912,12038.0
2023-08-28 10:00:00,128.71,128.76,128.37,128.47,9924.0,120.7912,120.8381,120.4721,120.5659,9924.0
2023-08-28 10:10:00,128.46,128.51,128.15,128.33,6739.0,120.5565,120.6035,120.2656,120.4345,6739.0
2023-08-28 10:20:00,128.33,128.5,128.32,128.5,10227.0,120.4345,120.5941,120.4252,120.5941,10227.0
2023-08-28 10:30:00,128.48,128.77,128.4,128.72,16773.0,120.5753,120.8475,120.5002,120.8005,16773.0
2023-08-28 10:40:00,128.68,128.89,128.61,128.77,13696.0,120.763,120.9601,120.6973,120.8475,13696.0
2023-08-28 10:50:00,128.73,128.77,128.28,128.5,6969.0,120.8099,120.8475,120.3876,120.5941,6969.0
2023-08-28 11:00:00,128.58,128.59,128.14,128.16,11003.0,120.6692,120.6785,120.2562,120.275,11003.0
2023-08-28 11:10:00,128.15,128.2,127.67,127.67,20192.0,120.2656,120.3125,119.8151,119.8151,20192.0
2023-08-28 11:20:00,127.67,127.86,127.62,127.76,17401.0,119.8151,119.9935,119.7682,119.8996,17401.0
2023-08-28 11:30:00,127.84,128.07,127.84,128.0,24568.0,119.9747,120.1905,119.9747,120.1248,24568.0
2023-08-28 11:40:00,128.0,128.01,127.59,127.62,11458.0,120.1248,120.1342,119.7401,119.7682,11458.0
2023-08-28 11:50:00,127.68,128.05,127.54,127.95,8794.0,119.8245,120.1718,119.6931,120.0779,8794.0
2023-08-28 12:00:00,127.89,127.89,127.76,127.76,5245.0,120.0216,120.0216,119.8996,119.8996,5245.0
2023-08-28 12:10:00,127.77,127.9,127.66,127.66,6207.0,119.909,120.031,119.8058,119.8058,6207.0
2023-08-28 12:20:00,127.67,127.75,127.54,127.72,7342.0,119.8151,119.8902,119.6931,119.8621,7342.0
2023-08-28 12:30:00,127.73,127.75,127.61,127.71,5562.0,119.8715,119.8902,119.7588,119.8527,5562.0
2023-08-28 12:40:00,127.66,127.78,127.6,127.74,8553.0,119.8058,119.9184,119.7494,119.8808,8553.0
2023-08-28 12:50:00,127.71,127.75,127.61,127.72,14465.0,119.8527,119.8902,119.7588,119.8621,14465.0
2023-08-28 13:00:00,127.72,127.73,127.51,127.54,14509.0,119.8621,119.8715,119.665,119.6931,14509.0
2023-08-28 13:10:00,127.54,127.75,127.54,127.64,7378.0,119.6931,119.8902,119.6931,119.787,7378.0
2023-08-28 13:20:00,127.64,127.74,127.58,127.58,5766.0,119.787,119.8808,119.7307,119.7307,5766.0
2023-08-28 13:30:00,127.58,127.59,127.38,127.42,9399.0,119.7307,119.7401,119.543,119.5805,9399.0
2023-08-28 13:40:00,127.39,127.53,127.27,127.27,12366.0,119.5524,119.6838,119.4398,119.4398,12366.0
2023-08-28 13:50:00,127.26,127.36,126.77,126.87,21321.0,119.4304,119.5242,118.9705,119.0644,21321.0
2023-08-28 14:00:00,126.87,126.92,126.64,126.91,10160.0,119.0644,119.1113,118.8485,119.1019,10160.0
2023-08-28 14:10:00,126.93,126.96,126.84,126.94,14116.0,119.1207,119.1488,119.0362,119.1301,14116.0
2023-08-28 14:20:00,126.95,127.22,126.94,127.09,13857.0,119.1394,119.3928,119.1301,119.2708,13857.0
2023-08-28 14:30:00,127.07,127.35,127.07,127.19,23561.0,119.2521,119.5148,119.2521,119.3647,23561.0
2023-08-28 14:40:00,127.21,127.36,127.19,127.32,9405.0,119.3834,119.5242,119.3647,119.4867,9405.0
2023-08-28 14:50:00,127.32,127.34,127.24,127.3,12737.0,119.4867,119.5054,119.4116,119.4679,12737.0
2023-08-28 15:00:00,127.32,127.43,127.31,127.43,13877.0,119.4867,119.5899,119.4773,119.5899,13877.0
2023-08-28 15:10:00,127.45,127.49,127.3,127.31,20202.0,119.6087,119.6462,119.4679,119.4773,20202.0
2023-08-28 15:20:00,127.33,127.35,127.1,127.18,45395.0,119.4961,119.5148,119.2802,119.3553,45395.0
2023-08-28 15:30:00,127.14,127.44,127.04,127.35,31163.0,119.3178,119.5993,119.2239,119.5148,31163.0
2023-08-28 15:40:00,127.35,127.5,127.22,127.33,45382.0,119.5148,119.6556,119.3928,119.4961,45382.0
2023-08-28 15:50:00,127.35,127.57,127.2,127.41,186364.0,119.5148,119.7213,119.3741,119.5711,186364.0
2023-08-29 09:30:00,127.53,127.53,126.25,126.74,33830.0,119.6838,119.6838,118.4825,118.9424,33830.0
2023-08-29 09:40:00,126.85,127.1,126.67,127.1,13033.0,119.0456,119.2802,118.8767,119.2802,13033.0
2023-08-29 09:50:00,127.02,127.07,126.67,126.68,13419.0,119.2051,119.2521,118.8767,118.8861,13419.0
2023-08-29 10:00:00,126.72,126.92,126.37,126.49,25311.0,118.9236,119.1113,118.5951,118.7077,25311.0
2023-08-29 10:10:00,126.48,126.86,126.32,126.59,33643.0,118.6984,119.055,118.5482,118.8016,33643.0
2023-08-29 10:20:00,126.6,126.64,126.2,126.36,14423.0,118.811,118.8485,118.4356,118.5857,14423.0
2023-08-29 10:30:00,126.4,126.69,126.24,126.27,33582.0,118.6233,118.8954,118.4731,118.5013,33582.0
2023-08-29 10:40:00,126.29,126.36,125.93,126.15,79828.0,118.52,118.5857,118.1822,118.3887,79828.0
2023-08-29 10:50:00,126.14,126.43,126.13,126.29,22869.0,118.3793,118.6514,118.3699,118.52,22869.0
2023-08-29 11:00:00,126.3,126.44,126.13,126.41,22987.0,118.5294,118.6608,118.3699,118.6327,22987.0
2023-08-29 11:10:00,126.39,126.58,126.31,126.35,34449.0,118.6139,118.7922,118.5388,118.5764,34449.0
2023-08-29 11:20:00,126.35,126.41,126.06,126.2,67449.0,118.5764,118.6327,118.3042,118.4356,67449.0
2023-08-29 11:30:00,126.2,126.42,126.14,126.35,44238.0,118.4356,118.642,118.3793,118.5764,44238.0
2023-08-29 11:40:00,126.35,126.48,126.32,126.43,34978.0,118.5764,118.6984,118.5482,118.6514,34978.0
2023-08-29 11:50:00,126.44,126.62,126.4,126.44,17094.0,118.6608,118.8297,118.6233,118.6608,17094.0
2023-08-29 12:00:00,126.42,126.5,126.39,126.43,6928.0,118.642,118.7171,118.6139,118.6514,6928.0
2023-08-29 12:10:00,126.4,126.42,126.27,126.39,27081.0,118.6233,118.642,118.5013,118.6139,27081.0
2023-08-29 12:20:00,126.41,126.64,126.4,126.63,8882.0,118.6327,118.8485,118.6233,118.8391,8882.0
2023-08-29 12:30:00,126.68,126.68,126.47,126.53,22083.0,118.8861,118.8861,118.689,118.7453,22083.0
2023-08-29 12:40:00,126.49,126.49,126.35,126.37,16500.0,118.7077,118.7077,118.5764,118.5951,16500.0
2023-08-29 12:50:00,126.38,126.67,126.36,126.67,15234.0,118.6045,118.8767,118.5857,118.8767,15234.0
2023-08-29 13:00:00,126.65,126.9,126.65,126.78,9528.0,118.8579,119.0925,118.8579,118.9799,9528.0
2023-08-29 13:10:00,126.8,127.1,126.71,127.1,7030.0,118.9987,119.2802,118.9142,119.2802,7030.0
2023-08-29 13:20:00,127.2,127.44,127.14,127.39,22727.0,119.3741,119.5993,119.3178,119.5524,22727.0
2023-08-29 13:30:00,127.42,127.62,127.34,127.61,16102.0,119.5805,119.7682,119.5054,119.7588,16102.0
2023-08-29 13:40:00,127.6,127.77,127.58,127.74,8525.0,119.7494,119.909,119.7307,119.8808,8525.0
2023-08-29 13:50:00,127.72,127.8,127.53,127.64,18460.0,119.8621,119.9371,119.6838,119.787,18460.0
2023-08-29 14:00:00,127.63,127.68,127.56,127.62,8242.0,119.7776,119.8245,119.7119,119.7682,8242.0
2023-08-29 14:10:00,127.59,127.63,127.44,127.63,26098.0,119.7401,119.7776,119.5993,119.7776,26098.0
2023-08-29 14:20:00,127.66,127.8,127.63,127.74,10958.0,119.8058,119.9371,119.7776,119.8808,10958.0
2023-08-29 14:30:00,127.69,127.87,127.67,127.7,7593.0,119.8339,120.0028,119.8151,119.8433,7593.0
2023-08-29 14:40:00,127.71,127.9,127.69,127.78,9344.0,119.8527,120.031,119.8339,119.9184,9344.0
2023-08-29 14:50:00,127.72,127.72,127.43,127.47,14311.0,119.8621,119.8621,119.5899,119.6274,14311.0
2023-08-29 15:00:00,127.44,127.53,127.34,127.5,12837.0,119.5993,119.6838,119.5054,119.6556,12837.0
2023-08-29 15:10:00,127.5,127.64,127.47,127.63,10035.0,119.6556,119.787,119.6274,119.7776,10035.0
2023-08-29 15:20:00,127.58,127.84,127.53,127.84,11767.0,119.7307,119.9747,119.6838,119.9747,11767.0
2023-08-29 15:30:00,127.83,127.92,127.71,127.85,15451.0,119.9653,120.0498,119.8527,119.9841,15451.0
2023-08-29 15:40:00,127.88,127.95,127.81,127.83,36769.0,120.0122,120.0779,119.9465,119.9653,36769.0
2023-08-29 15:50:00,127.84,127.92,127.7,127.88,160703.0,119.9747,120.0498,119.8433,120.0122,160703.0
2023-08-30 09:30:00,128.57,128.57,128.18,128.22,24506.0,120.6598,120.6598,120.2938,120.3313,24506.0
2023-08-30 09:40:00,128.26,128.68,127.95,128.56,16122.0,120.3688,120.763,120.0779,120.6504,16122.0
2023-08-30 09:50:00,128.52,128.64,128.23,128.34,17950.0,120.6128,120.7255,120.3407,120.4439,17950.0
2023-08-30 10:00:00,128.28,128.54,128.15,128.47,18428.0,120.3876,120.6316,120.2656,120.5659,18428.0
2023-08-30 10:10:00,128.45,128.49,128.14,128.24,13257.0,120.5472,120.5847,120.2562,120.3501,13257.0
2023-08-30 10:20:00,128.2,128.33,127.67,127.78,17738.0,120.3125,120.4345,119.8151,119.9184,17738.0
2023-08-30 10:30:00,127.78,128.19,127.77,128.0,17308.0,119.9184,120.3031,119.909,120.1248,17308.0
2023-08-30 10:40:00,128.01,128.01,127.74,127.8,43965.0,120.1342,120.1342,119.8808,119.9371,43965.0
2023-08-30 10:50:00,127.74,128.1,127.67,128.0,44609.0,119.8808,120.2187,119.8151,120.1248,44609.0
2023-08-30 11:00:00,128.02,128.02,127.82,127.86,9529.0,120.1436,120.1436,119.9559,119.9935,9529.0
2023-08-30 11:10:00,127.87,127.99,127.78,127.78,19797.0,120.0028,120.1155,119.9184,119.9184,19797.0
2023-08-30 11:20:00,127.8,127.85,127.59,127.67,13740.0,119.9371,119.9841,119.7401,119.8151,13740.0
2023-08-30 11:30:00,127.65,127.97,127.61,127.96,11316.0,119.7964,120.0967,119.7588,120.0873,11316.0
2023-08-30 11:40:00,127.92,128.11,127.91,127.94,18163.0,120.0498,120.2281,120.0404,120.0685,18163.0
2023-08-30 11:50:00,127.95,127.98,127.81,127.91,9501.0,120.0779,120.1061,119.9465,120.0404,9501.0
2023-08-30 12:00:00,127.85,127.99,127.64,127.64,8247.0,119.9841,120.1155,119.787,119.787,8247.0
2023-08-30 12:10:00,127.7,127.74,127.6,127.64,8431.0,119.8433,119.8808,119.7494,119.787,8431.0
2023-08-30 12:20:00,127.62,127.71,127.62,127.68,6960.0,119.7682,119.8527,119.7682,119.8245,6960.0
2023-08-30 12:30:00,127.68,127.76,127.6,127.63,22350.0,119.8245,119.8996,119.7494,119.7776,22350.0
2023-08-30 12:40:00,127.63,128.02,127.62,128.02,8668.0,119.7776,120.1436,119.7682,120.1436,8668.0
2023-08-30 12:50:00,128.05,128.06,127.86,127.88,6466.0,120.1718,120.1811,119.9935,120.0122,6466.0
2023-08-30 13:00:00,127.89,127.9,127.65,127.65,5586.0,120.0216,120.031,119.7964,119.7964,5586.0
2023-08-30 13:10:00,127.64,127.78,127.62,127.67,10238.0,119.787,119.9184,119.7682,119.8151,10238.0
2023-08-30 13:20:00,127.71,127.74,127.57,127.64,7829.0,119.8527,119.8808,119.7213,119.787,7829.0
2023-08-30 13:30:00,127.65,127.76,127.63,127.75,5113.0,119.7964,119.8996,119.7776,119.8902,5113.0
2023-08-30 13:40:00,127.75,127.82,127.59,127.65,9047.0,119.8902,119.9559,119.7401,119.7964,9047.0
2023-08-30 13:50:00,127.63,127.69,127.49,127.65,12227.0,119.7776,119.8339,119.6462,119.7964,12227.0
2023-08-30 14:00:00,127.69,127.71,127.46,127.53,14213.0,119.8339,119.8527,119.6181,119.6838,14213.0
2023-08-30 14:10:00,127.52,127.77,127.46,127.66,15387.0,119.6744,119.909,119.6181,119.8058,15387.0
2023-08-30 14:20:00,127.72,127.87,127.67,127.79,12607.0,119.8621,120.0028,119.8151,119.9278,12607.0
2023-08-30 14:30:00,127.78,127.87,127.72,127.72,15744.0,119.9184,120.0028,119.8621,119.8621,15744.0
2023-08-30 14:40:00,127.71,127.86,127.71,127.79,16862.0,119.8527,119.9935,119.8527,119.9278,16862.0
2023-08-30 14:50:00,127.81,127.86,127.75,127.76,10512.0,119.9465,119.9935,119.8902,119.8996,10512.0
2023-08-30 15:00:00,127.79,127.98,127.73,127.81,20601.0,119.9278,120.1061,119.8715,119.9465,20601.0
2023-08-30 15:10:00,127.82,127.92,127.8,127.86,22325.0,119.9559,120.0498,119.9371,119.9935,22325.0
2023-08-30 15:20:00,127.88,127.88,127.67,127.68,20220.0,120.0122,120.0122,119.8151,119.8245,20220.0
2023-08-30 15:30:00,127.67,127.85,127.65,127.76,36784.0,119.8151,119.9841,119.7964,119.8996,36784.0
2023-08-30 15:40:00,127.75,127.87,127.72,127.77,40035.0,119.8902,120.0028,119.8621,119.909,40035.0
2023-08-30 15:50:00,127.78,127.87,127.55,127.78,183764.0,119.9184,120.0028,119.7025,119.9184,183764.0
2023-08-31 09:30:00,128.22,128.22,126.79,127.13,35585.0,120.3313,120.3313,118.9893,119.3084,35585.0
2023-08-31 09:40:00,127.1,127.84,126.97,127.66,15293.0,119.2802,119.9747,119.1582,119.8058,15293.0
2023-08-31 09:50:00,127.66,128.04,127.65,128.04,14109.0,119.8058,120.1624,119.7964,120.1624,14109.0
2023-08-31 10:00:00,128.1,128.1,127.86,127.91,7039.0,120.2187,120.2187,119.9935,120.0404,7039.0
2023-08-31 10:10:00,127.96,128.15,127.89,127.99,12914.0,120.0873,120.2656,120.0216,120.1155,12914.0
2023-08-31 10:20:00,127.99,128.34,127.95,128.34,12544.0,120.1155,120.4439,120.0779,120.4439,12544.0
2023-08-31 10:30:00,128.28,128.5,128.19,128.46,24185.0,120.3876,120.5941,120.3031,120.5565,24185.0
2023-08-31 10:40:00,128.46,128.8,128.41,128.78,45456.0,120.5565,120.8756,120.5096,120.8569,45456.0
2023-08-31 10:50:00,128.78,128.86,128.61,128.7,37450.0,120.8569,120.9319,120.6973,120.7818,37450.0
2023-08-31 11:00:00,128.7,128.76,128.53,128.65,49485.0,120.7818,120.8381,120.6222,120.7348,49485.0
2023-08-31 11:10:00,128.65,128.78,128.33,128.56,51373.0,120.7348,120.8569,120.4345,120.6504,51373.0
2023-08-31 11:20:00,128.57,128.64,128.23,128.64,15178.0,120.6598,120.7255,120.3407,120.7255,15178.0
2023-08-31 11:30:00,128.65,128.65,128.24,128.3,25987.0,120.7348,120.7348,120.3501,120.4064,25987.0
2023-08-31 11:40:00,128.33,128.42,128.2,128.29,17973.0,120.4345,120.519,120.3125,120.397,17973.0
2023-08-31 11:50:00,128.33,128.35,128.04,128.16,30493.0,120.4345,120.4533,120.1624,120.275,30493.0
2023-08-31 12:00:00,128.16,128.49,128.09,128.45,17039.0,120.275,120.5847,120.2093,120.5472,17039.0
2023-08-31 12:10:00,128.44,128.44,128.16,128.2,11429.0,120.5378,120.5378,120.275,120.3125,11429.0
2023-08-31 12:20:00,128.23,128.28,128.14,128.14,6681.0,120.3407,120.3876,120.2562,120.2562,6681.0
2023-08-31 12:30:00,128.13,128.13,127.95,127.97,10438.0,120.2468,120.2468,120.0779,120.0967,10438.0
2023-08-31 12:40:00,127.94,127.94,127.61,127.85,8264.0,120.0685,120.0685,119.7588,119.9841,8264.0
2023-08-31 12:50:00,127.87,127.91,127.72,127.9,20370.0,120.0028,120.0404,119.8621,120.031,20370.0
2023-08-31 13:00:00,127.9,128.09,127.88,128.09,8350.0,120.031,120.2093,120.0122,120.2093,8350.0
2023-08-31 13:10:00,128.1,128.37,128.06,128.34,9012.0,120.2187,120.4721,120.1811,120.4439,9012.0
2023-08-31 13:20:00,128.31,128.4,128.25,128.4,9717.0,120.4158,120.5002,120.3595,120.5002,9717.0
2023-08-31 13:30:00,128.42,128.55,128.41,128.49,16199.0,120.519,120.641,120.5096,120.5847,16199.0
2023-08-31 13:40:00,128.46,128.57,128.43,128.49,10533.0,120.5565,120.6598,120.5284,120.5847,10533.0
2023-08-31 13:50:00,128.51,128.57,128.39,128.49,17736.0,120.6035,120.6598,120.4908,120.5847,17736.0
2023-08-31 14:00:00,128.54,128.66,128.54,128.56,10951.0,120.6316,120.7442,120.6316,120.6504,10951.0
2023-08-31 14:10:00,128.56,128.82,128.55,128.82,11176.0,120.6504,120.8944,120.641,120.8944,11176.0
2023-08-31 14:20:00,128.79,128.88,128.65,128.8,12778.0,120.8662,120.9507,120.7348,120.8756,12778.0
2023-08-31 14:30:00,128.82,128.86,128.62,128.65,15926.0,120.8944,120.9319,120.7067,120.7348,15926.0
2023-08-31 14:40:00,128.63,128.64,128.35,128.48,15692.0,120.7161,120.7255,120.4533,120.5753,15692.0
2023-08-31 14:50:00,128.46,128.5,128.29,128.36,15016.0,120.5565,120.5941,120.397,120.4627,15016.0
2023-08-31 15:00:00,128.38,128.47,128.28,128.47,14916.0,120.4815,120.5659,120.3876,120.5659,14916.0
2023-08-31 15:10:00,128.47,128.53,128.37,128.51,21081.0,120.5659,120.6222,120.4721,120.6035,21081.0
2023-08-31 15:20:00,128.5,128.56,128.45,128.56,19102.0,120.5941,120.6504,120.5472,120.6504,19102.0
2023-08-31 15:30:00,128.59,128.7,128.42,128.52,30553.0,120.6785,120.7818,120.519,120.6128,30553.0
2023-08-31 15:40:00,128.5,128.67,128.5,128.51,41367.0,120.5941,120.7536,120.5941,120.6035,41367.0
2023-08-31 15:50:00,128.53,128.97,128.42,128.58,263952.0,120.6222,121.0352,120.519,120.6692,263952.0
2023-09-01 09:30:00,130.69,131.5,130.0,130.94,85737.0,122.6493,123.4095,122.0018,122.884,85737.0
2023-09-01 09:40:00,130.99,131.31,130.85,131.17,32089.0,122.9309,123.2312,122.7995,123.0998,32089.0
2023-09-01 09:50:00,131.16,131.38,130.95,131.31,25073.0,123.0904,123.2969,122.8933,123.2312,25073.0
2023-09-01 10:00:00,131.23,131.44,131.05,131.4,40830.0,123.1561,123.3532,122.9872,123.3157,40830.0
2023-09-01 10:10:00,131.36,131.55,131.32,131.45,34273.0,123.2781,123.4564,123.2406,123.3626,34273.0
2023-09-01 10:20:00,131.45,131.55,130.98,131.19,27051.0,123.3626,123.4564,122.9215,123.1186,27051.0
2023-09-01 10:30:00,131.2,131.2,130.86,131.1,17930.0,123.128,123.128,122.8089,123.0341,17930.0
2023-09-01 10:40:00,131.03,131.22,130.99,131.21,17757.0,122.9684,123.1467,122.9309,123.1373,17757.0
2023-09-01 10:50:00,131.13,131.32,130.85,130.99,20314.0,123.0623,123.2406,122.7995,122.9309,20314.0
2023-09-01 11:00:00,130.97,131.17,130.77,130.94,19823.0,122.9121,123.0998,122.7244,122.884,19823.0
2023-09-01 11:10:00,130.86,131.07,130.67,130.97,70759.0,122.8089,123.006,122.6306,122.9121,70759.0
2023-09-01 11:20:00,130.92,131.01,130.71,130.77,22662.0,122.8652,122.9497,122.6681,122.7244,22662.0
2023-09-01 11:30:00,130.8,130.81,130.37,130.48,33827.0,122.7526,122.762,122.349,122.4523,33827.0
2023-09-01 11:40:00,130.47,130.55,130.25,130.34,19997.0,122.4429,122.518,122.2364,122.3209,19997.0
2023-09-01 11:50:00,130.36,130.47,130.23,130.44,12668.0,122.3396,122.4429,122.2176,122.4147,12668.0
2023-09-01 12:00:00,130.44,130.55,130.34,130.36,19840.0,122.4147,122.518,122.3209,122.3396,19840.0
2023-09-01 12:10:00,130.34,130.73,130.33,130.69,24603.0,122.3209,122.6869,122.3115,122.6493,24603.0
2023-09-01 12:20:00,130.71,131.07,130.7,131.05,23297.0,122.6681,123.006,122.6587,122.9872,23297.0
2023-09-01 12:30:00,131.08,131.17,130.89,130.93,10970.0,123.0153,123.0998,122.837,122.8746,10970.0
2023-09-01 12:40:00,130.94,130.98,130.76,130.91,19056.0,122.884,122.9215,122.715,122.8558,19056.0
2023-09-01 12:50:00,130.92,131.04,130.89,130.99,19083.0,122.8652,122.9778,122.837,122.9309,19083.0
2023-09-01 13:00:00,130.99,131.08,130.91,131.01,9895.0,122.9309,123.0153,122.8558,122.9497,9895.0
2023-09-01 13:10:00,131.06,131.4,131.01,131.39,18923.0,122.9966,123.3157,122.9497,123.3063,18923.0
2023-09-01 13:20:00,131.37,131.52,131.36,131.49,22248.0,123.2875,123.4283,123.2781,123.4001,22248.0
2023-09-01 13:30:00,131.5,131.7,131.41,131.67,27214.0,123.4095,123.5972,123.325,123.569,27214.0
2023-09-01 13:40:00,131.68,131.75,131.47,131.47,16304.0,123.5784,123.6441,123.3813,123.3813,16304.0
2023-09-01 13:50:00,131.46,131.77,131.42,131.66,28480.0,123.372,123.6629,123.3344,123.5597,28480.0
2023-09-01 14:00:00,131.65,131.69,131.47,131.47,24745.0,123.5503,123.5878,123.3813,123.3813,24745.0
2023-09-01 14:10:00,131.47,131.55,131.39,131.42,24525.0,123.3813,123.4564,123.3063,123.3344,24525.0
2023-09-01 14:20:00,131.44,131.44,131.11,131.19,17481.0,123.3532,123.3532,123.0435,123.1186,17481.0
2023-09-01 14:30:00,131.17,131.22,130.92,130.93,125830.0,123.0998,123.1467,122.8652,122.8746,125830.0
2023-09-01 14:40:00,130.94,131.32,130.94,131.17,16273.0,122.884,123.2406,122.884,123.0998,16273.0
2023-09-01 14:50:00,131.2,131.27,131.1,131.15,40379.0,123.128,123.1937,123.0341,123.081,40379.0
2023-09-01 15:00:00,131.16,131.26,131.08,131.17,21998.0,123.0904,123.1843,123.0153,123.0998,21998.0
2023-09-01 15:10:00,131.18,131.43,131.17,131.23,44572.0,123.1092,123.3438,123.0998,123.1561,44572.0
2023-09-01 15:20:00,131.19,131.22,130.98,131.06,43233.0,123.1186,123.1467,122.9215,122.9966,43233.0
2023-09-01 15:30:00,131.05,131.38,131.02,131.32,35896.0,122.9872,123.2969,122.959,123.2406,35896.0
2023-09-01 15:40:00,131.31,131.38,130.91,130.91,53502.0,123.2312,123.2969,122.8558,122.8558,53502.0
2023-09-01 15:50:00,130.89,131.06,130.83,130.95,208522.0,122.837,122.9966,122.7807,122.8933,208522.0
2023-09-05 09:30:00,131.96,133.93,131.67,133.32,144744.0,123.8412,125.69,123.569,125.1175,144744.0
2023-09-05 09:40:00,133.15,133.42,132.59,132.67,70602.0,124.958,125.2114,124.4324,124.5075,70602.0
2023-09-05 09:50:00,132.65,133.95,132.52,133.95,72778.0,124.4887,125.7088,124.3667,125.7088,72778.0
2023-09-05 10:00:00,133.95,134.38,133.89,134.09,86231.0,125.7088,126.1123,125.6525,125.8402,86231.0
2023-09-05 10:10:00,134.08,134.15,133.65,133.89,51389.0,125.8308,125.8965,125.4272,125.6525,51389.0
2023-09-05 10:20:00,133.87,134.07,133.48,133.72,35059.0,125.6337,125.8214,125.2677,125.4929,35059.0
2023-09-05 10:30:00,133.66,133.98,133.41,133.85,148763.0,125.4366,125.7369,125.202,125.6149,148763.0
2023-09-05 10:40:00,133.77,134.29,133.76,134.05,107427.0,125.5398,126.0278,125.5305,125.8026,107427.0
2023-09-05 10:50:00,134.0,134.0,133.54,133.73,21917.0,125.7557,125.7557,125.324,125.5023,21917.0
2023-09-05 11:00:00,133.72,134.1,133.54,133.9,41098.0,125.4929,125.8495,125.324,125.6618,41098.0
2023-09-05 11:10:00,133.91,134.46,133.79,134.39,48910.0,125.6712,126.1874,125.5586,126.1217,48910.0
2023-09-05 11:20:00,134.39,135.14,134.28,134.91,84721.0,126.1217,126.8256,126.0185,126.6097,84721.0
2023-09-05 11:30:00,134.96,135.05,134.64,134.88,36383.0,126.6566,126.7411,126.3563,126.5815,36383.0
2023-09-05 11:40:00,134.81,135.19,134.76,135.13,28211.0,126.5159,126.8725,126.4689,126.8162,28211.0
2023-09-05 11:50:00,135.16,135.41,135.1,135.33,38158.0,126.8443,127.0789,126.788,127.0039,38158.0
2023-09-05 12:00:00,135.3,135.32,135.12,135.25,21990.0,126.9757,126.9945,126.8068,126.9288,21990.0
2023-09-05 12:10:00,135.25,135.37,135.07,135.12,22078.0,126.9288,127.0414,126.7599,126.8068,22078.0
2023-09-05 12:20:00,135.14,135.16,134.94,135.1,48828.0,126.8256,126.8443,126.6379,126.788,48828.0
2023-09-05 12:30:00,135.11,135.26,135.05,135.24,18782.0,126.7974,126.9382,126.7411,126.9194,18782.0
2023-09-05 12:40:00,135.15,135.24,135.12,135.15,16987.0,126.8349,126.9194,126.8068,126.8349,16987.0
2023-09-05 12:50:00,135.13,135.24,135.07,135.13,15695.0,126.8162,126.9194,126.7599,126.8162,15695.0
2023-09-05 13:00:00,135.14,135.37,134.92,135.27,39883.0,126.8256,127.0414,126.6191,126.9476,39883.0
2023-09-05 13:10:00,135.26,135.26,135.02,135.09,13544.0,126.9382,126.9382,126.7129,126.7786,13544.0
2023-09-05 13:20:00,135.1,135.1,134.91,135.01,24709.0,126.788,126.788,126.6097,126.7036,24709.0
2023-09-05 13:30:00,134.99,135.04,134.69,134.77,39065.0,126.6848,126.7317,126.4032,126.4783,39065.0
2023-09-05 13:40:00,134.79,134.81,134.3,134.3,20272.0,126.4971,126.5159,126.0372,126.0372,20272.0
2023-09-05 13:50:00,134.27,134.35,134.08,134.31,33187.0,126.0091,126.0842,125.8308,126.0466,33187.0
2023-09-05 14:00:00,134.29,134.3,133.8,133.91,32761.0,126.0278,126.0372,125.568,125.6712,32761.0
2023-09-05 14:10:00,133.83,134.01,133.81,133.87,53084.0,125.5962,125.7651,125.5774,125.6337,53084.0
2023-09-05 14:20:00,133.89,133.91,133.66,133.71,12426.0,125.6525,125.6712,125.4366,125.4835,12426.0
2023-09-05 14:30:00,133.72,133.9,133.63,133.82,31885.0,125.4929,125.6618,125.4085,125.5868,31885.0
2023-09-05 14:40:00,133.84,133.92,133.73,133.87,24297.0,125.6055,125.6806,125.5023,125.6337,24297.0
2023-09-05 14:50:00,133.88,134.13,133.84,134.09,39237.0,125.6431,125.8777,125.6055,125.8402,39237.0
2023-09-05 15:00:00,134.08,134.09,133.81,133.88,29325.0,125.8308,125.8402,125.5774,125.6431,29325.0
2023-09-05 15:10:00,133.83,133.86,133.61,133.74,53883.0,125.5962,125.6243,125.3897,125.5117,53883.0
2023-09-05 15:20:00,133.78,133.78,133.25,133.28,33465.0,125.5492,125.5492,125.0518,125.08,33465.0
2023-09-05 15:30:00,133.26,133.88,133.16,133.87,64098.0,125.0612,125.6431,124.9674,125.6337,64098.0
2023-09-05 15:40:00,133.88,134.0,133.33,133.42,60281.0,125.6431,125.7557,125.1269,125.2114,60281.0
2023-09-05 15:50:00,133.46,133.47,133.24,133.39,207850.0,125.2489,125.2583,125.0424,125.1832,207850.0
2023-09-06 09:30:00,133.24,134.36,132.72,134.23,77302.0,125.0424,126.0935,124.5544,125.9715,77302.0
2023-09-06 09:40:00,134.25,134.44,133.94,134.09,21158.0,125.9903,126.1686,125.6994,125.8402,21158.0
2023-09-06 09:50:00,134.02,134.37,134.02,134.15,40962.0,125.7745,126.1029,125.7745,125.8965,40962.0
2023-09-06 10:00:00,134.17,134.25,133.37,133.43,42886.0,125.9152,125.9903,125.1645,125.2208,42886.0
2023-09-06 10:10:00,133.25,133.87,133.25,133.73,24246.0,125.0518,125.6337,125.0518,125.5023,24246.0
2023-09-06 10:20:00,133.67,133.7,133.2,133.28,36865.0,125.446,125.4741,125.0049,125.08,36865.0
2023-09-06 10:30:00,133.19,133.38,132.9,132.96,22781.0,124.9955,125.1738,124.7234,124.7797,22781.0
2023-09-06 10:40:00,133.01,133.03,132.34,132.75,38481.0,124.8266,124.8454,124.1978,124.5826,38481.0
2023-09-06 10:50:00,132.73,132.73,132.16,132.41,41995.0,124.5638,124.5638,124.0289,124.2635,41995.0
2023-09-06 11:00:00,132.4,132.57,132.24,132.41,18839.0,124.2541,124.4137,124.104,124.2635,18839.0
2023-09-06 11:10:00,132.41,132.5,132.03,132.24,16342.0,124.2635,124.348,123.9069,124.104,16342.0
2023-09-06 11:20:00,132.28,132.61,132.19,132.56,20007.0,124.1415,124.4512,124.0571,124.4043,20007.0
2023-09-06 11:30:00,132.6,132.66,132.43,132.52,15240.0,124.4418,124.4981,124.2823,124.3667,15240.0
2023-09-06 11:40:00,132.49,132.76,132.41,132.48,9805.0,124.3386,124.592,124.2635,124.3292,9805.0
2023-09-06 11:50:00,132.47,132.6,132.43,132.5,12974.0,124.3198,124.4418,124.2823,124.348,12974.0
2023-09-06 12:00:00,132.48,132.6,132.33,132.53,15009.0,124.3292,124.4418,124.1884,124.3761,15009.0
2023-09-06 12:10:00,132.53,132.54,132.37,132.45,9354.0,124.3761,124.3855,124.226,124.3011,9354.0
2023-09-06 12:20:00,132.49,132.58,132.37,132.46,9390.0,124.3386,124.4231,124.226,124.3104,9390.0
2023-09-06 12:30:00,132.46,132.6,132.26,132.44,11519.0,124.3104,124.4418,124.1227,124.2917,11519.0
2023-09-06 12:40:00,132.44,132.44,132.28,132.31,10977.0,124.2917,124.2917,124.1415,124.1697,10977.0
2023-09-06 12:50:00,132.3,132.31,132.08,132.22,10364.0,124.1603,124.1697,123.9538,124.0852,10364.0
2023-09-06 13:00:00,132.19,132.23,132.04,132.23,9656.0,124.0571,124.0946,123.9163,124.0946,9656.0
2023-09-06 13:10:00,132.25,132.75,132.23,132.71,16324.0,124.1134,124.5826,124.0946,124.5451,16324.0
2023-09-06 13:20:00,132.73,132.96,132.66,132.69,18370.0,124.5638,124.7797,124.4981,124.5263,18370.0
2023-09-06 13:30:00,132.63,132.8,132.54,132.78,8340.0,124.47,124.6295,124.3855,124.6108,8340.0
2023-09-06 13:40:00,132.76,132.76,132.48,132.65,7675.0,124.592,124.592,124.3292,124.4887,7675.0
2023-09-06 13:50:00,132.66,132.86,132.56,132.79,19296.0,124.4981,124.6858,124.4043,124.6201,19296.0
2023-09-06 14:00:00,132.75,133.16,132.75,133.04,43676.0,124.5826,124.9674,124.5826,124.8548,43676.0
2023-09-06 14:10:00,133.05,133.15,132.8,132.86,27776.0,124.8641,124.958,124.6295,124.6858,27776.0
2023-09-06 14:20:00,132.9,133.01,132.7,132.7,13221.0,124.7234,124.8266,124.5357,124.5357,13221.0
2023-09-06 14:30:00,132.74,132.96,132.74,132.95,12239.0,124.5732,124.7797,124.5732,124.7703,12239.0
2023-09-06 14:40:00,132.96,133.04,132.87,132.94,17997.0,124.7797,124.8548,124.6952,124.7609,17997.0
2023-09-06 14:50:00,132.96,133.18,132.95,133.18,16395.0,124.7797,124.9861,124.7703,124.9861,16395.0
2023-09-06 15:00:00,133.19,133.24,133.07,133.18,12779.0,124.9955,125.0424,124.8829,124.9861,12779.0
2023-09-06 15:10:00,133.19,133.59,133.19,133.59,23675.0,124.9955,125.3709,124.9955,125.3709,23675.0
2023-09-06 15:20:00,133.62,133.67,133.46,133.53,20059.0,125.3991,125.446,125.2489,125.3146,20059.0
2023-09-06 15:30:00,133.54,133.59,133.22,133.24,22640.0,125.324,125.3709,125.0237,125.0424,22640.0
2023-09-06 15:40:00,133.22,133.36,133.14,133.24,49225.0,125.0237,125.1551,124.9486,125.0424,49225.0
2023-09-06 15:50:00,133.25,133.31,133.01,133.11,157745.0,125.0518,125.1081,124.8266,124.9204,157745.0
2023-09-07 09:30:00,133.18,133.7,132.21,133.62,47554.0,124.9861,125.4741,124.0758,125.3991,47554.0
2023-09-07 09:40:00,133.67,133.82,132.94,132.94,8129.0,125.446,125.5868,124.7609,124.7609,8129.0
2023-09-07 09:50:00,133.04,133.04,132.62,132.74,17630.0,124.8548,124.8548,124.4606,124.5732,17630.0
2023-09-07 10:00:00,132.64,132.91,132.53,132.58,15182.0,124.4794,124.7328,124.3761,124.4231,15182.0
2023-09-07 10:10:00,132.59,132.65,132.25,132.3,14479.0,124.4324,124.4887,124.1134,124.1603,14479.0
2023-09-07 10:20:00,132.45,132.49,132.14,132.3,14980.0,124.3011,124.3386,124.0101,124.1603,14980.0
2023-09-07 10:30:00,132.31,132.33,132.04,132.27,21424.0,124.1697,124.1884,123.9163,124.1321,21424.0
2023-09-07 10:40:00,132.25,132.61,132.16,132.37,13563.0,124.1134,124.4512,124.0289,124.226,13563.0
2023-09-07 10:50:00,132.37,132.54,132.28,132.45,14196.0,124.226,124.3855,124.1415,124.3011,14196.0
2023-09-07 11:00:00,132.47,132.6,132.35,132.43,10233.0,124.3198,124.4418,124.2072,124.2823,10233.0
2023-09-07 11:10:00,132.42,132.44,131.86,131.97,20573.0,124.2729,124.2917,123.7474,123.8506,20573.0
2023-09-07 11:20:00,131.93,132.46,131.84,132.34,49890.0,123.813,124.3104,123.7286,124.1978,49890.0
2023-09-07 11:30:00,132.29,132.49,132.29,132.34,17304.0,124.1509,124.3386,124.1509,124.1978,17304.0
2023-09-07 11:40:00,132.35,132.67,132.31,132.67,11643.0,124.2072,124.5075,124.1697,124.5075,11643.0
2023-09-07 11:50:00,132.7,132.7,132.54,132.65,10634.0,124.5357,124.5357,124.3855,124.4887,10634.0
2023-09-07 12:00:00,132.61,132.61,132.34,132.38,4814.0,124.4512,124.4512,124.1978,124.2354,4814.0
2023-09-07 12:10:00,132.44,132.5,132.28,132.28,6911.0,124.2917,124.348,124.1415,124.1415,6911.0
2023-09-07 12:20:00,132.28,132.43,132.27,132.41,6261.0,124.1415,124.2823,124.1321,124.2635,6261.0
2023-09-07 12:30:00,132.44,132.52,132.28,132.28,14870.0,124.2917,124.3667,124.1415,124.1415,14870.0
2023-09-07 12:40:00,132.28,132.31,131.91,131.91,6388.0,124.1415,124.1697,123.7943,123.7943,6388.0
2023-09-07 12:50:00,131.88,131.96,131.8,131.9,10833.0,123.7661,123.8412,123.691,123.7849,10833.0
2023-09-07 13:00:00,131.88,132.33,131.87,132.33,6633.0,123.7661,124.1884,123.7567,124.1884,6633.0
2023-09-07 13:10:00,132.3,132.59,132.3,132.58,10310.0,124.1603,124.4324,124.1603,124.4231,10310.0
2023-09-07 13:20:00,132.6,132.64,132.31,132.45,20142.0,124.4418,124.4794,124.1697,124.3011,20142.0
2023-09-07 13:30:00,132.46,132.5,132.32,132.44,7628.0,124.3104,124.348,124.1791,124.2917,7628.0
2023-09-07 13:40:00,132.43,132.46,132.32,132.39,6708.0,124.2823,124.3104,124.1791,124.2447,6708.0
2023-09-07 13:50:00,132.36,132.41,132.15,132.16,26038.0,124.2166,124.2635,124.0195,124.0289,26038.0
2023-09-07 14:00:00,132.1,132.15,131.96,132.06,5820.0,123.9726,124.0195,123.8412,123.935,5820.0
2023-09-07 14:10:00,132.09,132.15,132.02,132.11,8849.0,123.9632,124.0195,123.8975,123.982,8849.0
2023-09-07 14:20:00,132.13,132.16,131.87,131.92,10277.0,124.0007,124.0289,123.7567,123.8037,10277.0
2023-09-07 14:30:00,131.91,131.97,131.74,131.75,15945.0,123.7943,123.8506,123.6347,123.6441,15945.0
2023-09-07 14:40:00,131.82,131.85,131.71,131.78,11056.0,123.7098,123.738,123.6066,123.6723,11056.0
2023-09-07 14:50:00,131.81,131.89,131.73,131.8,22250.0,123.7004,123.7755,123.6254,123.691,22250.0
2023-09-07 15:00:00,131.8,131.85,131.5,131.58,23997.0,123.691,123.738,123.4095,123.4846,23997.0
2023-09-07 15:10:00,131.58,131.76,131.57,131.72,23704.0,123.4846,123.6535,123.4752,123.616,23704.0
2023-09-07 15:20:00,131.72,131.77,131.64,131.65,39898.0,123.616,123.6629,123.5409,123.5503,39898.0
2023-09-07 15:30:00,131.65,131.73,131.57,131.7,23188.0,123.5503,123.6254,123.4752,123.5972,23188.0
2023-09-07 15:40:00,131.64,131.9,131.61,131.86,44256.0,123.5409,123.7849,123.5127,123.7474,44256.0
2023-09-07 15:50:00,131.86,131.96,131.39,131.54,199615.0,123.7474,123.8412,123.3063,123.447,199615.0
2023-09-08 09:30:00,132.68,132.98,132.39,132.86,56430.0,124.5169,124.7984,124.2447,124.6858,56430.0
2023-09-08 09:40:00,132.77,133.1,132.66,132.73,23143.0,124.6014,124.9111,124.4981,124.5638,23143.0
2023-09-08 09:50:00,132.76,132.96,132.41,132.94,31071.0,124.592,124.7797,124.2635,124.7609,31071.0
2023-09-08 10:00:00,132.94,133.38,132.92,133.12,34722.0,124.7609,125.1738,124.7421,124.9298,34722.0
2023-09-08 10:10:00,133.06,133.47,133.05,133.33,16602.0,124.8735,125.2583,124.8641,125.1269,16602.0
2023-09-08 10:20:00,133.29,133.35,133.14,133.29,17227.0,125.0894,125.1457,124.9486,125.0894,17227.0
2023-09-08 10:30:00,133.28,133.38,133.15,133.19,15152.0,125.08,125.1738,124.958,124.9955,15152.0
2023-09-08 10:40:00,133.22,133.47,133.19,133.4,14140.0,125.0237,125.2583,124.9955,125.1926,14140.0
2023-09-08 10:50:00,133.43,133.59,133.32,133.33,20495.0,125.2208,125.3709,125.1175,125.1269,20495.0
2023-09-08 11:00:00,133.38,133.55,133.3,133.3,26305.0,125.1738,125.3334,125.0988,125.0988,26305.0
2023-09-08 11:10:00,133.26,133.63,133.26,133.61,26812.0,125.0612,125.4085,125.0612,125.3897,26812.0
2023-09-08 11:20:00,133.54,133.74,133.49,133.67,15233.0,125.324,125.5117,125.2771,125.446,15233.0
2023-09-08 11:30:00,133.65,133.74,133.36,133.4,15718.0,125.4272,125.5117,125.1551,125.1926,15718.0
2023-09-08 11:40:00,133.39,133.4,133.07,133.19,21536.0,125.1832,125.1926,124.8829,124.9955,21536.0
2023-09-08 11:50:00,133.16,133.17,133.0,133.1,14578.0,124.9674,124.9768,124.8172,124.9111,14578.0
2023-09-08 12:00:00,133.13,133.16,132.93,133.06,18802.0,124.9392,124.9674,124.7515,124.8735,18802.0
2023-09-08 12:10:00,133.07,133.41,132.98,133.41,18959.0,124.8829,125.202,124.7984,125.202,18959.0
2023-09-08 12:20:00,133.4,133.51,133.09,133.11,13310.0,125.1926,125.2958,124.9017,124.9204,13310.0
2023-09-08 12:30:00,133.1,133.16,132.99,133.03,17294.0,124.9111,124.9674,124.8078,124.8454,17294.0
2023-09-08 12:40:00,133.02,133.11,132.94,133.09,21085.0,124.836,124.9204,124.7609,124.9017,21085.0
2023-09-08 12:50:00,133.1,133.27,133.04,133.21,30568.0,124.9111,125.0706,124.8548,125.0143,30568.0
2023-09-08 13:00:00,133.23,133.23,132.83,132.97,18422.0,125.0331,125.0331,124.6577,124.7891,18422.0
2023-09-08 13:10:00,132.95,133.03,132.86,133.0,13531.0,124.7703,124.8454,124.6858,124.8172,13531.0
2023-09-08 13:20:00,133.0,133.04,132.85,133.03,9730.0,124.8172,124.8548,124.6764,124.8454,9730.0
2023-09-08 13:30:00,133.06,133.09,132.85,132.87,15371.0,124.8735,124.9017,124.6764,124.6952,15371.0
2023-09-08 13:40:00,132.87,133.0,132.84,132.99,17805.0,124.6952,124.8172,124.6671,124.8078,17805.0
2023-09-08 13:50:00,132.99,133.0,132.85,132.93,13232.0,124.8078,124.8172,124.6764,124.7515,13232.0
2023-09-08 14:00:00,132.94,133.17,132.94,133.09,31631.0,124.7609,124.9768,124.7609,124.9017,31631.0
2023-09-08 14:10:00,133.11,133.11,132.72,132.72,15634.0,124.9204,124.9204,124.5544,124.5544,15634.0
2023-09-08 14:20:00,132.73,132.8,132.65,132.68,11760.0,124.5638,124.6295,124.4887,124.5169,11760.0
2023-09-08 14:30:00,132.66,132.74,132.48,132.49,15794.0,124.4981,124.5732,124.3292,124.3386,15794.0
2023-09-08 14:40:00,132.49,132.7,132.49,132.59,15738.0,124.3386,124.5357,124.3386,124.4324,15738.0
2023-09-08 14:50:00,132.59,132.6,132.3,132.38,21506.0,124.4324,124.4418,124.1603,124.2354,21506.0
2023-09-08 15:00:00,132.37,132.37,132.25,132.31,30440.0,124.226,124.226,124.1134,124.1697,30440.0
2023-09-08 15:10:00,132.3,132.35,132.24,132.33,19820.0,124.1603,124.2072,124.104,124.1884,19820.0
2023-09-08 15:20:00,132.34,132.36,132.18,132.19,40641.0,124.1978,124.2166,124.0477,124.0571,40641.0
2023-09-08 15:30:00,132.18,132.39,132.16,132.23,74697.0,124.0477,124.2447,124.0289,124.0946,74697.0
2023-09-08 15:40:00,132.24,132.36,132.18,132.32,62498.0,124.104,124.2166,124.0477,124.1791,62498.0
2023-09-08 15:50:00,132.3,132.78,132.12,132.73,246982.0,124.1603,124.6108,123.9914,124.5638,246982.0
2023-09-11 09:30:00,133.76,134.36,133.76,134.08,102787.0,125.5305,126.0935,125.5305,125.8308,102787.0
2023-09-11 09:40:00,134.07,134.09,133.3,133.43,37058.0,125.8214,125.8402,125.0988,125.2208,37058.0
2023-09-11 09:50:00,133.46,133.5,132.29,132.3,63540.0,125.2489,125.2865,124.1509,124.1603,63540.0
2023-09-11 10:00:00,132.34,132.56,132.22,132.51,15448.0,124.1978,124.4043,124.0852,124.3574,15448.0
2023-09-11 10:10:00,132.58,133.1,132.24,133.1,38175.0,124.4231,124.9111,124.104,124.9111,38175.0
2023-09-11 10:20:00,133.13,133.34,133.1,133.16,23415.0,124.9392,125.1363,124.9111,124.9674,23415.0
2023-09-11 10:30:00,133.12,133.24,132.87,132.9,25409.0,124.9298,125.0424,124.6952,124.7234,25409.0
2023-09-11 10:40:00,132.91,133.09,132.82,132.84,18477.0,124.7328,124.9017,124.6483,124.6671,18477.0
2023-09-11 10:50:00,132.84,132.96,132.75,132.84,27934.0,124.6671,124.7797,124.5826,124.6671,27934.0
2023-09-11 11:00:00,132.82,132.82,132.21,132.26,27795.0,124.6483,124.6483,124.0758,124.1227,27795.0
2023-09-11 11:10:00,132.22,132.22,132.06,132.09,24874.0,124.0852,124.0852,123.935,123.9632,24874.0
2023-09-11 11:20:00,132.09,132.17,131.9,131.9,18825.0,123.9632,124.0383,123.7849,123.7849,18825.0
2023-09-11 11:30:00,131.9,131.91,131.15,131.23,21036.0,123.7849,123.7943,123.081,123.1561,21036.0
2023-09-11 11:40:00,131.25,131.32,130.77,130.93,26740.0,123.1749,123.2406,122.7244,122.8746,26740.0
2023-09-11 11:50:00,130.96,131.08,130.82,131.03,20578.0,122.9027,123.0153,122.7713,122.9684,20578.0
2023-09-11 12:00:00,131.05,131.67,130.98,131.63,48851.0,122.9872,123.569,122.9215,123.5315,48851.0
2023-09-11 12:10:00,131.63,131.63,131.38,131.46,33200.0,123.5315,123.5315,123.2969,123.372,33200.0
2023-09-11 12:20:00,131.45,131.6,131.36,131.5,25553.0,123.3626,123.5034,123.2781,123.4095,25553.0
2023-09-11 12:30:00,131.51,131.51,131.33,131.41,11461.0,123.4189,123.4189,123.25,123.325,11461.0
2023-09-11 12:40:00,131.43,131.6,131.36,131.47,13974.0,123.3438,123.5034,123.2781,123.3813,13974.0
2023-09-11 12:50:00,131.51,131.53,131.21,131.21,9498.0,123.4189,123.4377,123.1373,123.1373,9498.0
2023-09-11 13:00:00,131.18,131.19,130.87,131.04,12734.0,123.1092,123.1186,122.8183,122.9778,12734.0
2023-09-11 13:10:00,131.0,131.08,130.89,130.93,17178.0,122.9403,123.0153,122.837,122.8746,17178.0
2023-09-11 13:20:00,130.97,131.02,130.82,130.82,16297.0,122.9121,122.959,122.7713,122.7713,16297.0
2023-09-11 13:30:00,130.81,130.97,130.71,130.96,25402.0,122.762,122.9121,122.6681,122.9027,25402.0
2023-09-11 13:40:00,130.92,130.97,130.8,130.88,33621.0,122.8652,122.9121,122.7526,122.8276,33621.0
2023-09-11 13:50:00,130.89,130.97,130.66,130.72,46110.0,122.837,122.9121,122.6212,122.6775,46110.0
2023-09-11 14:00:00,130.7,130.74,130.53,130.56,11898.0,122.6587,122.6963,122.4992,122.5273,11898.0
2023-09-11 14:10:00,130.52,130.56,130.23,130.31,16622.0,122.4898,122.5273,122.2176,122.2927,16622.0
2023-09-11 14:20:00,130.3,130.3,129.69,130.01,39759.0,122.2833,122.2833,121.7109,122.0112,39759.0
2023-09-11 14:30:00,129.97,130.03,129.8,129.82,17246.0,121.9736,122.0299,121.8141,121.8329,17246.0
2023-09-11 14:40:00,129.81,129.88,129.74,129.83,13820.0,121.8235,121.8892,121.7578,121.8422,13820.0
2023-09-11 14:50:00,129.79,129.85,129.62,129.74,26226.0,121.8047,121.861,121.6452,121.7578,26226.0
2023-09-11 15:00:00,129.74,129.99,129.73,129.81,22901.0,121.7578,121.9924,121.7484,121.8235,22901.0
2023-09-11 15:10:00,129.8,129.87,129.48,129.52,31981.0,121.8141,121.8798,121.5138,121.5513,31981.0
2023-09-11 15:20:00,129.53,129.85,129.49,129.78,29864.0,121.5607,121.861,121.5232,121.7953,29864.0
2023-09-11 15:30:00,129.77,130.07,129.71,130.05,30737.0,121.7859,122.0675,121.7296,122.0487,30737.0
2023-09-11 15:40:00,130.07,130.22,129.97,130.16,80928.0,122.0675,122.2083,121.9736,122.1519,80928.0
2023-09-11 15:50:00,130.15,130.24,129.89,130.14,293983.0,122.1426,122.227,121.8986,122.1332,293983.0
2023-09-12 09:30:00,131.47,132.45,131.41,132.23,53280.0,123.3813,124.3011,123.325,124.0946,53280.0
2023-09-12 09:40:00,132.39,133.14,132.11,132.84,21564.0,124.2447,124.9486,123.982,124.6671,21564.0
2023-09-12 09:50:00,132.9,132.98,132.3,132.38,32585.0,124.7234,124.7984,124.1603,124.2354,32585.0
2023-09-12 10:00:00,132.36,132.43,131.54,131.6,82640.0,124.2166,124.2823,123.447,123.5034,82640.0
2023-09-12 10:10:00,131.6,132.05,131.6,132.05,8579.0,123.5034,123.9257,123.5034,123.9257,8579.0
2023-09-12 10:20:00,132.09,132.21,131.88,132.15,15752.0,123.9632,124.0758,123.7661,124.0195,15752.0
2023-09-12 10:30:00,132.14,132.77,132.1,132.75,19100.0,124.0101,124.6014,123.9726,124.5826,19100.0
2023-09-12 10:40:00,132.8,133.02,132.66,132.89,23013.0,124.6295,124.836,124.4981,124.714,23013.0
2023-09-12 10:50:00,132.86,133.05,132.81,132.93,19076.0,124.6858,124.8641,124.6389,124.7515,19076.0
2023-09-12 11:00:00,132.98,133.19,132.94,132.94,21649.0,124.7984,124.9955,124.7609,124.7609,21649.0
2023-09-12 11:10:00,132.93,132.97,132.62,132.66,24135.0,124.7515,124.7891,124.4606,124.4981,24135.0
2023-09-12 11:20:00,132.63,132.9,132.55,132.85,25102.0,124.47,124.7234,124.3949,124.6764,25102.0
2023-09-12 11:30:00,132.82,133.07,132.75,133.02,27194.0,124.6483,124.8829,124.5826,124.836,27194.0
2023-09-12 11:40:00,133.07,133.41,133.01,133.38,9226.0,124.8829,125.202,124.8266,125.1738,9226.0
2023-09-12 11:50:00,133.35,133.51,133.33,133.41,6216.0,125.1457,125.2958,125.1269,125.202,6216.0
2023-09-12 12:00:00,133.38,133.51,133.32,133.4,11244.0,125.1738,125.2958,125.1175,125.1926,11244.0
2023-09-12 12:10:00,133.39,133.55,133.36,133.43,9099.0,125.1832,125.3334,125.1551,125.2208,9099.0
2023-09-12 12:20:00,133.44,133.51,133.24,133.24,6320.0,125.2301,125.2958,125.0424,125.0424,6320.0
2023-09-12 12:30:00,133.25,133.33,133.11,133.32,24242.0,125.0518,125.1269,124.9204,125.1175,24242.0
2023-09-12 12:40:00,133.3,133.47,133.28,133.39,9817.0,125.0988,125.2583,125.08,125.1832,9817.0
2023-09-12 12:50:00,133.37,133.44,133.31,133.31,8138.0,125.1645,125.2301,125.1081,125.1081,8138.0
2023-09-12 13:00:00,133.31,133.33,133.24,133.3,10003.0,125.1081,125.1269,125.0424,125.0988,10003.0
2023-09-12 13:10:00,133.3,133.43,133.28,133.34,8000.0,125.0988,125.2208,125.08,125.1363,8000.0
2023-09-12 13:20:00,133.38,133.58,133.35,133.48,17623.0,125.1738,125.3615,125.1457,125.2677,17623.0
2023-09-12 13:30:00,133.48,133.64,133.39,133.57,16183.0,125.2677,125.4178,125.1832,125.3521,16183.0
2023-09-12 13:40:00,133.59,133.63,133.42,133.5,12115.0,125.3709,125.4085,125.2114,125.2865,12115.0
2023-09-12 13:50:00,133.51,133.76,133.48,133.57,19624.0,125.2958,125.5305,125.2677,125.3521,19624.0
2023-09-12 14:00:00,133.6,133.61,133.34,133.52,28680.0,125.3803,125.3897,125.1363,125.3052,28680.0
2023-09-12 14:10:00,133.51,133.78,133.51,133.78,21147.0,125.2958,125.5492,125.2958,125.5492,21147.0
2023-09-12 14:20:00,133.81,133.92,133.76,133.85,15352.0,125.5774,125.6806,125.5305,125.6149,15352.0
2023-09-12 14:30:00,133.87,133.88,133.72,133.77,38672.0,125.6337,125.6431,125.4929,125.5398,38672.0
2023-09-12 14:40:00,133.75,133.83,133.49,133.6,16854.0,125.5211,125.5962,125.2771,125.3803,16854.0
2023-09-12 14:50:00,133.6,133.7,133.49,133.67,14785.0,125.3803,125.4741,125.2771,125.446,14785.0
2023-09-12 15:00:00,133.66,133.69,133.53,133.65,19718.0,125.4366,125.4648,125.3146,125.4272,19718.0
2023-09-12 15:10:00,133.62,133.71,133.46,133.53,28194.0,125.3991,125.4835,125.2489,125.3146,28194.0
2023-09-12 15:20:00,133.54,133.65,133.2,133.43,42630.0,125.324,125.4272,125.0049,125.2208,42630.0
2023-09-12 15:30:00,133.41,133.75,133.39,133.71,34905.0,125.202,125.5211,125.1832,125.4835,34905.0
2023-09-12 15:40:00,133.75,133.87,133.65,133.76,63182.0,125.5211,125.6337,125.4272,125.5305,63182.0
2023-09-12 15:50:00,133.8,134.22,133.77,134.09,247624.0,125.568,125.9622,125.5398,125.8402,247624.0
2023-09-13 09:30:00,134.11,134.55,133.54,133.59,45890.0,125.8589,126.2719,125.324,125.3709,45890.0
2023-09-13 09:40:00,133.62,133.82,133.16,133.18,25812.0,125.3991,125.5868,124.9674,124.9861,25812.0
2023-09-13 09:50:00,133.28,133.62,133.02,133.62,16494.0,125.08,125.3991,124.836,125.3991,16494.0
2023-09-13 10:00:00,133.63,133.81,133.12,133.25,18324.0,125.4085,125.5774,124.9298,125.0518,18324.0
2023-09-13 10:10:00,133.34,133.37,132.56,132.65,16593.0,125.1363,125.1645,124.4043,124.4887,16593.0
2023-09-13 10:20:00,132.6,133.03,132.6,133.03,19992.0,124.4418,124.8454,124.4418,124.8454,19992.0
2023-09-13 10:30:00,133.0,133.27,132.68,133.1,16641.0,124.8172,125.0706,124.5169,124.9111,16641.0
2023-09-13 10:40:00,133.13,133.6,133.08,133.58,15116.0,124.9392,125.3803,124.8923,125.3615,15116.0
2023-09-13 10:50:00,133.55,133.91,133.46,133.74,22571.0,125.3334,125.6712,125.2489,125.5117,22571.0
2023-09-13 11:00:00,133.75,133.75,133.53,133.67,9447.0,125.5211,125.5211,125.3146,125.446,9447.0
2023-09-13 11:10:00,133.72,133.72,133.39,133.39,8588.0,125.4929,125.4929,125.1832,125.1832,8588.0
2023-09-13 11:20:00,133.33,133.53,133.29,133.47,14102.0,125.1269,125.3146,125.0894,125.2583,14102.0
2023-09-13 11:30:00,133.39,133.39,132.94,133.2,32711.0,125.1832,125.1832,124.7609,125.0049,32711.0
2023-09-13 11:40:00,133.19,133.27,132.6,132.7,10284.0,124.9955,125.0706,124.4418,124.5357,10284.0
2023-09-13 11:50:00,132.64,132.65,132.07,132.39,10846.0,124.4794,124.4887,123.9444,124.2447,10846.0
2023-09-13 12:00:00,132.33,132.47,132.11,132.35,10253.0,124.1884,124.3198,123.982,124.2072,10253.0
2023-09-13 12:10:00,132.28,132.59,132.26,132.47,6279.0,124.1415,124.4324,124.1227,124.3198,6279.0
2023-09-13 12:20:00,132.47,132.63,132.44,132.58,5981.0,124.3198,124.47,124.2917,124.4231,5981.0
2023-09-13 12:30:00,132.62,132.67,132.31,132.31,10225.0,124.4606,124.5075,124.1697,124.1697,10225.0
2023-09-13 12:40:00,132.29,132.39,132.24,132.36,4817.0,124.1509,124.2447,124.104,124.2166,4817.0
2023-09-13 12:50:00,132.42,132.7,132.39,132.59,11334.0,124.2729,124.5357,124.2447,124.4324,11334.0
2023-09-13 13:00:00,132.62,132.73,132.43,132.54,7619.0,124.4606,124.5638,124.2823,124.3855,7619.0
2023-09-13 13:10:00,132.5,132.54,132.4,132.45,8688.0,124.348,124.3855,124.2541,124.3011,8688.0
2023-09-13 13:20:00,132.44,132.53,132.37,132.45,13115.0,124.2917,124.3761,124.226,124.3011,13115.0
2023-09-13 13:30:00,132.43,132.51,132.36,132.36,7234.0,124.2823,124.3574,124.2166,124.2166,7234.0
2023-09-13 13:40:00,132.35,132.39,132.27,132.33,10155.0,124.2072,124.2447,124.1321,124.1884,10155.0
2023-09-13 13:50:00,132.36,132.4,132.18,132.29,12661.0,124.2166,124.2541,124.0477,124.1509,12661.0
2023-09-13 14:00:00,132.31,132.37,132.15,132.17,6262.0,124.1697,124.226,124.0195,124.0383,6262.0
2023-09-13 14:10:00,132.24,132.47,132.21,132.23,35993.0,124.104,124.3198,124.0758,124.0946,35993.0
2023-09-13 14:20:00,132.33,132.72,132.24,132.65,16785.0,124.1884,124.5544,124.104,124.4887,16785.0
2023-09-13 14:30:00,132.61,132.76,132.53,132.75,9734.0,124.4512,124.592,124.3761,124.5826,9734.0
2023-09-13 14:40:00,132.69,132.74,132.58,132.68,11365.0,124.5263,124.5732,124.4231,124.5169,11365.0
2023-09-13 14:50:00,132.63,132.67,131.96,132.13,85480.0,124.47,124.5075,123.8412,124.0007,85480.0
2023-09-13 15:00:00,132.13,132.19,131.92,132.19,14405.0,124.0007,124.0571,123.8037,124.0571,14405.0
2023-09-13 15:10:00,132.17,132.42,132.16,132.3,29560.0,124.0383,124.2729,124.0289,124.1603,29560.0
2023-09-13 15:20:00,132.32,132.41,132.26,132.37,49696.0,124.1791,124.2635,124.1227,124.226,49696.0
2023-09-13 15:30:00,132.38,132.94,132.35,132.88,59503.0,124.2354,124.7609,124.2072,124.7046,59503.0
2023-09-13 15:40:00,132.87,132.97,132.6,132.9,54064.0,124.6952,124.7891,124.4418,124.7234,54064.0
2023-09-13 15:50:00,132.91,133.12,132.84,132.91,186956.0,124.7328,124.9298,124.6671,124.7328,186956.0
2023-09-14 09:30:00,134.46,135.02,133.77,134.78,86191.0,126.1874,126.7129,125.5398,126.4877,86191.0
2023-09-14 09:40:00,134.66,134.94,134.6,134.87,20937.0,126.3751,126.6379,126.3188,126.5722,20937.0
2023-09-14 09:50:00,134.87,135.53,134.77,135.48,29955.0,126.5722,127.1916,126.4783,127.1446,29955.0
2023-09-14 10:00:00,135.54,135.79,135.36,135.44,46068.0,127.2009,127.4356,127.032,127.1071,46068.0
2023-09-14 10:10:00,135.42,135.7,135.24,135.61,34477.0,127.0883,127.3511,126.9194,127.2666,34477.0
2023-09-14 10:20:00,135.61,136.05,135.57,135.99,34924.0,127.2666,127.6796,127.2291,127.6233,34924.0
2023-09-14 10:30:00,135.97,135.99,135.6,135.65,32127.0,127.6045,127.6233,127.2573,127.3042,32127.0
2023-09-14 10:40:00,135.61,135.72,135.26,135.28,42772.0,127.2666,127.3699,126.9382,126.9569,42772.0
2023-09-14 10:50:00,135.24,135.32,134.77,134.93,26443.0,126.9194,126.9945,126.4783,126.6285,26443.0
2023-09-14 11:00:00,134.9,134.99,134.81,134.87,23339.0,126.6003,126.6848,126.5159,126.5722,23339.0
2023-09-14 11:10:00,134.88,135.11,134.67,134.73,26058.0,126.5815,126.7974,126.3845,126.4408,26058.0
2023-09-14 11:20:00,134.71,135.18,134.71,135.13,23950.0,126.422,126.8631,126.422,126.8162,23950.0
2023-09-14 11:30:00,135.08,135.2,134.9,134.92,13911.0,126.7692,126.8819,126.6003,126.6191,13911.0
2023-09-14 11:40:00,134.94,135.06,134.75,135.02,14293.0,126.6379,126.7505,126.4595,126.7129,14293.0
2023-09-14 11:50:00,134.99,135.12,134.89,135.01,11824.0,126.6848,126.8068,126.5909,126.7036,11824.0
2023-09-14 12:00:00,134.97,135.11,134.95,134.99,12975.0,126.666,126.7974,126.6472,126.6848,12975.0
2023-09-14 12:10:00,135.0,135.08,134.97,135.01,14487.0,126.6942,126.7692,126.666,126.7036,14487.0
2023-09-14 12:20:00,135.02,135.19,135.01,135.04,38381.0,126.7129,126.8725,126.7036,126.7317,38381.0
2023-09-14 12:30:00,135.06,135.31,135.01,135.21,19740.0,126.7505,126.9851,126.7036,126.8912,19740.0
2023-09-14 12:40:00,135.23,135.25,135.15,135.25,35763.0,126.91,126.9288,126.8349,126.9288,35763.0
2023-09-14 12:50:00,135.21,135.33,135.02,135.1,27815.0,126.8912,127.0039,126.7129,126.788,27815.0
2023-09-14 13:00:00,135.07,135.14,134.94,134.98,9899.0,126.7599,126.8256,126.6379,126.6754,9899.0
2023-09-14 13:10:00,135.0,135.14,134.96,134.96,8908.0,126.6942,126.8256,126.6566,126.6566,8908.0
2023-09-14 13:20:00,134.99,135.12,134.91,135.0,12439.0,126.6848,126.8068,126.6097,126.6942,12439.0
2023-09-14 13:30:00,134.98,135.04,134.86,134.98,7138.0,126.6754,126.7317,126.5628,126.6754,7138.0
2023-09-14 13:40:00,135.0,135.0,134.71,134.72,7951.0,126.6942,126.6942,126.422,126.4314,7951.0
2023-09-14 13:50:00,134.67,134.68,134.61,134.63,8408.0,126.3845,126.3939,126.3282,126.3469,8408.0
2023-09-14 14:00:00,134.59,134.65,134.55,134.56,11935.0,126.3094,126.3657,126.2719,126.2812,11935.0
2023-09-14 14:10:00,134.56,134.62,134.42,134.49,9121.0,126.2812,126.3375,126.1499,126.2155,9121.0
2023-09-14 14:20:00,134.51,134.65,134.5,134.59,12757.0,126.2343,126.3657,126.2249,126.3094,12757.0
2023-09-14 14:30:00,134.62,134.66,134.56,134.59,10412.0,126.3375,126.3751,126.2812,126.3094,10412.0
2023-09-14 14:40:00,134.58,134.63,134.49,134.61,15968.0,126.3,126.3469,126.2155,126.3282,15968.0
2023-09-14 14:50:00,134.58,134.65,134.44,134.5,14661.0,126.3,126.3657,126.1686,126.2249,14661.0
2023-09-14 15:00:00,134.49,134.65,134.44,134.57,25453.0,126.2155,126.3657,126.1686,126.2906,25453.0
2023-09-14 15:10:00,134.56,134.68,134.45,134.65,32756.0,126.2812,126.3939,126.178,126.3657,32756.0
2023-09-14 15:20:00,134.64,134.67,134.5,134.58,28429.0,126.3563,126.3845,126.2249,126.3,28429.0
2023-09-14 15:30:00,134.56,134.6,134.38,134.52,28484.0,126.2812,126.3188,126.1123,126.2437,28484.0
2023-09-14 15:40:00,134.51,134.62,134.46,134.62,35787.0,126.2343,126.3375,126.1874,126.3375,35787.0
2023-09-14 15:50:00,134.63,134.69,134.51,134.69,157910.0,126.3469,126.4032,126.2343,126.4032,157910.0
2023-09-15 09:30:00,133.51,134.07,132.87,133.54,631135.0,125.2958,125.8214,124.6952,125.324,631135.0
2023-09-15 09:40:00,133.61,133.98,133.42,133.69,51912.0,125.3897,125.7369,125.2114,125.4648,51912.0
2023-09-15 09:50:00,133.69,134.25,133.42,134.18,62611.0,125.4648,125.9903,125.2114,125.9246,62611.0
2023-09-15 10:00:00,134.34,134.61,134.09,134.09,18618.0,126.0748,126.3282,125.8402,125.8402,18618.0
2023-09-15 10:10:00,134.08,134.11,133.74,133.94,17618.0,125.8308,125.8589,125.5117,125.6994,17618.0
2023-09-15 10:20:00,133.91,134.51,133.86,134.45,30825.0,125.6712,126.2343,125.6243,126.178,30825.0
2023-09-15 10:30:00,134.44,134.49,134.18,134.2,23359.0,126.1686,126.2155,125.9246,125.9434,23359.0
2023-09-15 10:40:00,134.19,134.32,134.11,134.11,12275.0,125.934,126.056,125.8589,125.8589,12275.0
2023-09-15 10:50:00,134.08,134.1,133.56,133.57,29825.0,125.8308,125.8495,125.3428,125.3521,29825.0
2023-09-15 11:00:00,133.57,133.7,133.47,133.65,34125.0,125.3521,125.4741,125.2583,125.4272,34125.0
2023-09-15 11:10:00,133.63,133.68,133.16,133.53,12256.0,125.4085,125.4554,124.9674,125.3146,12256.0
2023-09-15 11:20:00,133.52,133.81,133.52,133.78,13415.0,125.3052,125.5774,125.3052,125.5492,13415.0
2023-09-15 11:30:00,133.75,133.85,133.37,133.38,11295.0,125.5211,125.6149,125.1645,125.1738,11295.0
2023-09-15 11:40:00,133.41,133.46,133.22,133.31,7568.0,125.202,125.2489,125.0237,125.1081,7568.0
2023-09-15 11:50:00,133.3,133.31,133.02,133.11,12936.0,125.0988,125.1081,124.836,124.9204,12936.0
2023-09-15 12:00:00,133.08,133.12,132.97,133.03,16057.0,124.8923,124.9298,124.7891,124.8454,16057.0
2023-09-15 12:10:00,133.02,133.04,132.9,133.0,25191.0,124.836,124.8548,124.7234,124.8172,25191.0
2023-09-15 12:20:00,132.99,133.03,132.63,132.64,11803.0,124.8078,124.8454,124.47,124.4794,11803.0
2023-09-15 12:30:00,132.63,132.65,132.41,132.47,22031.0,124.47,124.4887,124.2635,124.3198,22031.0
2023-09-15 12:40:00,132.51,132.77,132.46,132.71,10346.0,124.3574,124.6014,124.3104,124.5451,10346.0
2023-09-15 12:50:00,132.78,132.81,132.51,132.64,13921.0,124.6108,124.6389,124.3574,124.4794,13921.0
2023-09-15 13:00:00,132.59,132.59,132.24,132.25,11248.0,124.4324,124.4324,124.104,124.1134,11248.0
2023-09-15 13:10:00,132.23,132.33,132.15,132.3,10380.0,124.0946,124.1884,124.0195,124.1603,10380.0
2023-09-15 13:20:00,132.27,132.33,131.89,131.98,30675.0,124.1321,124.1884,123.7755,123.86,30675.0
2023-09-15 13:30:00,131.97,132.31,131.85,132.27,47839.0,123.8506,124.1697,123.738,124.1321,47839.0
2023-09-15 13:40:00,132.34,132.65,132.34,132.57,6353.0,124.1978,124.4887,124.1978,124.4137,6353.0
2023-09-15 13:50:00,132.58,132.58,132.31,132.43,9424.0,124.4231,124.4231,124.1697,124.2823,9424.0
2023-09-15 14:00:00,132.44,132.44,132.04,132.19,16993.0,124.2917,124.2917,123.9163,124.0571,16993.0
2023-09-15 14:10:00,132.13,132.17,132.0,132.0,8436.0,124.0007,124.0383,123.8787,123.8787,8436.0
2023-09-15 14:20:00,132.01,132.19,132.01,132.11,13944.0,123.8881,124.0571,123.8881,123.982,13944.0
2023-09-15 14:30:00,132.13,132.19,132.01,132.08,22441.0,124.0007,124.0571,123.8881,123.9538,22441.0
2023-09-15 14:40:00,132.03,132.11,131.96,132.06,33155.0,123.9069,123.982,123.8412,123.935,33155.0
2023-09-15 14:50:00,132.02,132.13,131.96,132.02,26579.0,123.8975,124.0007,123.8412,123.8975,26579.0
2023-09-15 15:00:00,132.01,132.01,131.61,131.66,17252.0,123.8881,123.8881,123.5127,123.5597,17252.0
2023-09-15 15:10:00,131.65,131.83,131.6,131.83,28421.0,123.5503,123.7192,123.5034,123.7192,28421.0
2023-09-15 15:20:00,131.82,131.88,131.69,131.81,16019.0,123.7098,123.7661,123.5878,123.7004,16019.0
2023-09-15 15:30:00,131.8,132.36,131.8,132.0,76621.0,123.691,124.2166,123.691,123.8787,76621.0
2023-09-15 15:40:00,131.97,132.21,131.94,132.14,72185.0,123.8506,124.0758,123.8224,124.0101,72185.0
2023-09-15 15:50:00,132.19,132.3,132.02,132.18,238915.0,124.0571,124.1603,123.8975,124.0477,238915.0
2023-09-18 09:30:00,133.72,133.84,132.93,133.38,49251.0,125.4929,125.6055,124.7515,125.1738,49251.0
2023-09-18 09:40:00,133.46,133.53,131.9,131.9,12169.0,125.2489,125.3146,123.7849,123.7849,12169.0
2023-09-18 09:50:00,131.9,132.3,131.8,132.03,21399.0,123.7849,124.1603,123.691,123.9069,21399.0
2023-09-18 10:00:00,132.05,132.59,132.05,132.55,14872.0,123.9257,124.4324,123.9257,124.3949,14872.0
2023-09-18 10:10:00,132.55,132.6,132.34,132.42,13702.0,124.3949,124.4418,124.1978,124.2729,13702.0
2023-09-18 10:20:00,132.4,132.68,132.29,132.68,17132.0,124.2541,124.5169,124.1509,124.5169,17132.0
2023-09-18 10:30:00,132.7,133.45,132.7,133.03,18288.0,124.5357,125.2395,124.5357,124.8454,18288.0
2023-09-18 10:40:00,133.03,133.17,132.94,133.13,13050.0,124.8454,124.9768,124.7609,124.9392,13050.0
2023-09-18 10:50:00,133.11,133.21,132.98,133.0,10034.0,124.9204,125.0143,124.7984,124.8172,10034.0
2023-09-18 11:00:00,132.99,133.0,132.78,132.95,15157.0,124.8078,124.8172,124.6108,124.7703,15157.0
2023-09-18 11:10:00,132.96,132.99,132.85,132.91,15304.0,124.7797,124.8078,124.6764,124.7328,15304.0
2023-09-18 11:20:00,132.92,133.01,132.75,132.76,10811.0,124.7421,124.8266,124.5826,124.592,10811.0
2023-09-18 11:30:00,132.74,132.89,132.58,132.71,24959.0,124.5732,124.714,124.4231,124.5451,24959.0
2023-09-18 11:40:00,132.75,132.89,132.68,132.86,48296.0,124.5826,124.714,124.5169,124.6858,48296.0
2023-09-18 11:50:00,132.86,132.87,132.64,132.76,10827.0,124.6858,124.6952,124.4794,124.592,10827.0
2023-09-18 12:00:00,132.77,132.77,132.52,132.56,13951.0,124.6014,124.6014,124.3667,124.4043,13951.0
2023-09-18 12:10:00,132.52,132.64,132.47,132.52,10765.0,124.3667,124.4794,124.3198,124.3667,10765.0
2023-09-18 12:20:00,132.42,132.58,132.41,132.45,9808.0,124.2729,124.4231,124.2635,124.3011,9808.0
2023-09-18 12:30:00,132.46,132.61,132.43,132.44,8390.0,124.3104,124.4512,124.2823,124.2917,8390.0
2023-09-18 12:40:00,132.46,132.54,132.22,132.29,10996.0,124.3104,124.3855,124.0852,124.1509,10996.0
2023-09-18 12:50:00,132.3,132.3,131.82,131.87,13008.0,124.1603,124.1603,123.7098,123.7567,13008.0
2023-09-18 13:00:00,131.83,131.86,131.45,131.45,7837.0,123.7192,123.7474,123.3626,123.3626,7837.0
2023-09-18 13:10:00,131.43,131.51,131.22,131.34,11282.0,123.3438,123.4189,123.1467,123.2593,11282.0
2023-09-18 13:20:00,131.31,131.4,131.15,131.22,16873.0,123.2312,123.3157,123.081,123.1467,16873.0
2023-09-18 13:30:00,131.25,131.55,131.25,131.55,12996.0,123.1749,123.4564,123.1749,123.4564,12996.0
2023-09-18 13:40:00,131.53,131.69,131.53,131.67,9858.0,123.4377,123.5878,123.4377,123.569,9858.0
2023-09-18 13:50:00,131.67,131.78,131.55,131.61,13764.0,123.569,123.6723,123.4564,123.5127,13764.0
2023-09-18 14:00:00,131.61,131.66,131.51,131.53,16744.0,123.5127,123.5597,123.4189,123.4377,16744.0
2023-09-18 14:10:00,131.47,131.65,131.47,131.53,12704.0,123.3813,123.5503,123.3813,123.4377,12704.0
2023-09-18 14:20:00,131.53,131.8,131.51,131.78,47400.0,123.4377,123.691,123.4189,123.6723,47400.0
2023-09-18 14:30:00,131.75,131.92,131.74,131.88,10189.0,123.6441,123.8037,123.6347,123.7661,10189.0
2023-09-18 14:40:00,131.83,131.99,131.82,131.83,16979.0,123.7192,123.8694,123.7098,123.7192,16979.0
2023-09-18 14:50:00,131.77,131.9,131.76,131.82,29869.0,123.6629,123.7849,123.6535,123.7098,29869.0
2023-09-18 15:00:00,131.82,132.06,131.75,132.05,39553.0,123.7098,123.935,123.6441,123.9257,39553.0
2023-09-18 15:10:00,132.07,132.09,131.9,131.97,19712.0,123.9444,123.9632,123.7849,123.8506,19712.0
2023-09-18 15:20:00,131.95,132.0,131.84,131.92,32825.0,123.8318,123.8787,123.7286,123.8037,32825.0
2023-09-18 15:30:00,131.92,132.05,131.91,132.01,61484.0,123.8037,123.9257,123.7943,123.8881,61484.0
2023-09-18 15:40:00,131.98,132.13,131.84,132.02,77576.0,123.86,124.0007,123.7286,123.8975,77576.0
2023-09-18 15:50:00,132.04,132.07,131.78,131.88,295392.0,123.9163,123.9444,123.6723,123.7661,295392.0
2023-09-19 09:30:00,133.31,133.55,132.09,132.19,70374.0,125.1081,125.3334,123.9632,124.0571,70374.0
2023-09-19 09:40:00,132.26,132.26,131.45,131.75,45487.0,124.1227,124.1227,123.3626,123.6441,45487.0
2023-09-19 09:50:00,131.7,131.79,131.23,131.38,20139.0,123.5972,123.6817,123.1561,123.2969,20139.0
2023-09-19 10:00:00,131.5,131.56,131.16,131.38,59826.0,123.4095,123.4658,123.0904,123.2969,59826.0
2023-09-19 10:10:00,131.41,131.47,131.09,131.13,31372.0,123.325,123.3813,123.0247,123.0623,31372.0
2023-09-19 10:20:00,131.16,131.17,130.64,130.99,40910.0,123.0904,123.0998,122.6024,122.9309,40910.0
2023-09-19 10:30:00,131.0,131.11,130.72,130.78,43263.0,122.9403,123.0435,122.6775,122.7338,43263.0
2023-09-19 10:40:00,130.74,130.83,130.57,130.65,35269.0,122.6963,122.7807,122.5367,122.6118,35269.0
2023-09-19 10:50:00,130.68,130.73,130.37,130.38,21892.0,122.64,122.6869,122.349,122.3584,21892.0
2023-09-19 11:00:00,130.39,130.39,129.85,129.98,39342.0,122.3678,122.3678,121.861,121.983,39342.0
2023-09-19 11:10:00,129.95,130.08,129.75,130.06,36062.0,121.9549,122.0769,121.7672,122.0581,36062.0
2023-09-19 11:20:00,130.07,130.11,129.87,129.94,23090.0,122.0675,122.105,121.8798,121.9455,23090.0
2023-09-19 11:30:00,129.94,130.08,129.78,129.78,28728.0,121.9455,122.0769,121.7953,121.7953,28728.0
2023-09-19 11:40:00,129.81,129.86,129.31,129.31,41166.0,121.8235,121.8704,121.3542,121.3542,41166.0
2023-09-19 11:50:00,129.31,129.43,129.25,129.3,18529.0,121.3542,121.4669,121.2979,121.3449,18529.0
2023-09-19 12:00:00,129.3,129.48,129.27,129.37,14073.0,121.3449,121.5138,121.3167,121.4106,14073.0
2023-09-19 12:10:00,129.37,129.58,129.1,129.19,41468.0,121.4106,121.6076,121.1572,121.2416,41468.0
2023-09-19 12:20:00,129.19,129.19,128.58,128.6,24416.0,121.2416,121.2416,120.6692,120.6879,24416.0
2023-09-19 12:30:00,128.59,128.61,128.11,128.11,49398.0,120.6785,120.6973,120.2281,120.2281,49398.0
2023-09-19 12:40:00,128.17,128.46,128.14,128.34,44663.0,120.2844,120.5565,120.2562,120.4439,44663.0
2023-09-19 12:50:00,128.33,128.35,128.16,128.29,31229.0,120.4345,120.4533,120.275,120.397,31229.0
2023-09-19 13:00:00,128.31,128.32,128.05,128.06,47023.0,120.4158,120.4252,120.1718,120.1811,47023.0
2023-09-19 13:10:00,128.08,128.1,127.79,128.0,45829.0,120.1999,120.2187,119.9278,120.1248,45829.0
2023-09-19 13:20:00,128.03,128.1,127.92,128.08,18875.0,120.153,120.2187,120.0498,120.1999,18875.0
2023-09-19 13:30:00,128.1,128.21,128.01,128.11,26323.0,120.2187,120.3219,120.1342,120.2281,26323.0
2023-09-19 13:40:00,128.09,128.12,127.87,128.09,44465.0,120.2093,120.2375,120.0028,120.2093,44465.0
2023-09-19 13:50:00,128.11,128.16,127.99,128.13,31862.0,120.2281,120.275,120.1155,120.2468,31862.0
2023-09-19 14:00:00,128.14,128.17,127.95,128.08,27564.0,120.2562,120.2844,120.0779,120.1999,27564.0
2023-09-19 14:10:00,128.08,128.3,128.08,128.28,61159.0,120.1999,120.4064,120.1999,120.3876,61159.0
2023-09-19 14:20:00,128.28,128.55,128.24,128.51,20901.0,120.3876,120.641,120.3501,120.6035,20901.0
2023-09-19 14:30:00,128.44,128.72,128.31,128.61,16833.0,120.5378,120.8005,120.4158,120.6973,16833.0
2023-09-19 14:40:00,128.57,128.63,128.48,128.52,23675.0,120.6598,120.7161,120.5753,120.6128,23675.0
2023-09-19 14:50:00,128.52,128.54,128.29,128.31,29939.0,120.6128,120.6316,120.397,120.4158,29939.0
2023-09-19 15:00:00,128.29,128.34,128.11,128.26,48784.0,120.397,120.4439,120.2281,120.3688,48784.0
2023-09-19 15:10:00,128.27,128.43,128.14,128.34,53278.0,120.3782,120.5284,120.2562,120.4439,53278.0
2023-09-19 15:20:00,128.4,128.42,128.1,128.15,51768.0,120.5002,120.519,120.2187,120.2656,51768.0
2023-09-19 15:30:00,128.13,128.17,127.72,128.01,126605.0,120.2468,120.2844,119.8621,120.1342,126605.0
2023-09-19 15:40:00,128.01,129.06,127.98,128.94,83018.0,120.1342,121.1196,120.1061,121.007,83018.0
2023-09-19 15:50:00,128.84,129.4,128.83,128.99,464042.0,120.9132,121.4387,120.9038,121.0539,464042.0
2023-09-20 09:30:00,128.0,129.15,127.88,129.05,78697.0,120.1248,121.2041,120.0122,121.1102,78697.0
2023-09-20 09:40:00,129.06,129.51,128.89,128.95,59441.0,121.1196,121.5419,120.9601,121.0164,59441.0
2023-09-20 09:50:00,129.0,129.06,128.61,128.68,63204.0,121.0633,121.1196,120.6973,120.763,63204.0
2023-09-20 10:00:00,128.71,129.01,128.7,128.74,53494.0,120.7912,121.0727,120.7818,120.8193,53494.0
2023-09-20 10:10:00,128.71,128.78,128.29,128.47,61253.0,120.7912,120.8569,120.397,120.5659,61253.0
2023-09-20 10:20:00,128.5,128.5,127.79,127.81,68266.0,120.5941,120.5941,119.9278,119.9465,68266.0
2023-09-20 10:30:00,127.93,128.05,127.12,127.18,41627.0,120.0591,120.1718,119.299,119.3553,41627.0
2023-09-20 10:40:00,127.22,127.23,127.0,127.04,79047.0,119.3928,119.4022,119.1864,119.2239,79047.0
2023-09-20 10:50:00,127.01,127.21,126.99,127.08,63470.0,119.1957,119.3834,119.177,119.2614,63470.0
2023-09-20 11:00:00,127.04,127.26,127.01,127.14,124222.0,119.2239,119.4304,119.1957,119.3178,124222.0
2023-09-20 11:10:00,127.14,127.37,127.08,127.18,103207.0,119.3178,119.5336,119.2614,119.3553,103207.0
2023-09-20 11:20:00,127.18,127.75,127.06,127.1,48754.0,119.3553,119.8902,119.2427,119.2802,48754.0
2023-09-20 11:30:00,127.09,127.39,127.04,127.23,27459.0,119.2708,119.5524,119.2239,119.4022,27459.0
2023-09-20 11:40:00,127.22,127.34,126.99,127.09,29722.0,119.3928,119.5054,119.177,119.2708,29722.0
2023-09-20 11:50:00,127.12,127.17,126.95,127.13,16093.0,119.299,119.3459,119.1394,119.3084,16093.0
2023-09-20 12:00:00,127.13,127.19,126.98,127.15,30501.0,119.3084,119.3647,119.1676,119.3271,30501.0
2023-09-20 12:10:00,127.17,127.17,126.97,127.1,24469.0,119.3459,119.3459,119.1582,119.2802,24469.0
2023-09-20 12:20:00,127.09,127.16,126.99,127.11,24744.0,119.2708,119.3365,119.177,119.2896,24744.0
2023-09-20 12:30:00,127.12,127.23,127.07,127.1,46192.0,119.299,119.4022,119.2521,119.2802,46192.0
2023-09-20 12:40:00,127.08,127.16,126.89,127.04,19719.0,119.2614,119.3365,119.0831,119.2239,19719.0
2023-09-20 12:50:00,127.03,127.2,126.98,127.1,18609.0,119.2145,119.3741,119.1676,119.2802,18609.0
2023-09-20 13:00:00,127.08,127.08,127.0,127.03,22185.0,119.2614,119.2614,119.1864,119.2145,22185.0
2023-09-20 13:10:00,127.03,127.05,126.63,126.71,30389.0,119.2145,119.2333,118.8391,118.9142,30389.0
2023-09-20 13:20:00,126.72,126.73,126.28,126.42,49061.0,118.9236,118.933,118.5107,118.642,49061.0
2023-09-20 13:30:00,126.4,126.65,126.35,126.45,21493.0,118.6233,118.8579,118.5764,118.6702,21493.0
2023-09-20 13:40:00,126.47,126.66,126.44,126.54,11564.0,118.689,118.8673,118.6608,118.7547,11564.0
2023-09-20 13:50:00,126.53,126.6,126.4,126.54,46203.0,118.7453,118.811,118.6233,118.7547,46203.0
2023-09-20 14:00:00,126.52,126.56,126.2,126.36,16953.0,118.7359,118.7734,118.4356,118.5857,16953.0
2023-09-20 14:10:00,126.37,126.47,126.12,126.14,37000.0,118.5951,118.689,118.3605,118.3793,37000.0
2023-09-20 14:20:00,126.12,126.4,126.1,126.26,30422.0,118.3605,118.6233,118.3417,118.4919,30422.0
2023-09-20 14:30:00,126.24,126.54,126.24,126.29,29155.0,118.4731,118.7547,118.4731,118.52,29155.0
2023-09-20 14:40:00,126.35,126.42,125.9,125.9,23975.0,118.5764,118.642,118.154,118.154,23975.0
2023-09-20 14:50:00,125.9,125.97,125.65,125.73,26261.0,118.154,118.2197,117.9194,117.9945,26261.0
2023-09-20 15:00:00,125.69,126.01,125.68,125.95,23966.0,117.957,118.2573,117.9476,118.201,23966.0
2023-09-20 15:10:00,126.0,126.12,125.71,125.83,196454.0,118.2479,118.3605,117.9757,118.0883,196454.0
2023-09-20 15:20:00,125.78,125.89,125.46,125.75,76321.0,118.0414,118.1447,117.7411,118.0133,76321.0
2023-09-20 15:30:00,125.76,125.77,125.27,125.34,51769.0,118.0227,118.032,117.5628,117.6285,51769.0
2023-09-20 15:40:00,125.33,125.65,125.33,125.58,102447.0,117.6191,117.9194,117.6191,117.8537,102447.0
2023-09-20 15:50:00,125.58,125.84,125.38,125.51,366380.0,117.8537,118.0977,117.666,117.788,366380.0
2023-09-21 09:30:00,126.2,126.77,125.87,125.92,100466.0,118.4356,118.9705,118.1259,118.1728,100466.0
2023-09-21 09:40:00,125.85,126.05,125.46,125.74,46538.0,118.1071,118.2948,117.7411,118.0039,46538.0
2023-09-21 09:50:00,125.73,125.73,124.6,124.6,23000.0,117.9945,117.9945,116.934,116.934,23000.0
2023-09-21 10:00:00,124.73,124.91,124.15,124.39,37191.0,117.056,117.225,116.5117,116.7369,37191.0
2023-09-21 10:10:00,124.38,124.95,124.14,124.94,84272.0,116.7276,117.2625,116.5023,117.2531,84272.0
2023-09-21 10:20:00,124.95,125.07,124.66,124.67,13193.0,117.2625,117.3751,116.9903,116.9997,13193.0
2023-09-21 10:30:00,124.69,124.76,123.86,124.09,38372.0,117.0185,117.0842,116.2396,116.4554,38372.0
2023-09-21 10:40:00,124.11,124.13,123.74,123.79,20960.0,116.4742,116.4929,116.1269,116.1739,20960.0
2023-09-21 10:50:00,123.76,123.76,122.91,123.07,98606.0,116.1457,116.1457,115.348,115.4982,98606.0
2023-09-21 11:00:00,123.07,123.63,123.06,123.24,50687.0,115.4982,116.0237,115.4888,115.6577,50687.0
2023-09-21 11:10:00,123.23,123.29,122.86,123.14,65039.0,115.6483,115.7046,115.3011,115.5638,65039.0
2023-09-21 11:20:00,123.13,123.3,123.03,123.05,67934.0,115.5545,115.714,115.4606,115.4794,67934.0
2023-09-21 11:30:00,123.03,123.27,122.68,122.91,95965.0,115.4606,115.6859,115.1322,115.348,95965.0
2023-09-21 11:40:00,122.9,123.45,122.73,123.45,58623.0,115.3386,115.8548,115.1791,115.8548,58623.0
2023-09-21 11:50:00,123.4,123.43,122.92,122.98,63270.0,115.8079,115.836,115.3574,115.4137,63270.0
2023-09-21 12:00:00,122.97,123.35,122.92,123.35,72102.0,115.4043,115.7609,115.3574,115.7609,72102.0
2023-09-21 12:10:00,123.33,123.42,123.25,123.33,30040.0,115.7422,115.8266,115.6671,115.7422,30040.0
2023-09-21 12:20:00,123.33,123.55,123.29,123.51,35235.0,115.7422,115.9486,115.7046,115.9111,35235.0
2023-09-21 12:30:00,123.51,123.67,123.47,123.53,31612.0,115.9111,116.0612,115.8735,115.9299,31612.0
2023-09-21 12:40:00,123.53,123.63,123.46,123.59,20517.0,115.9299,116.0237,115.8642,115.9862,20517.0
2023-09-21 12:50:00,123.59,123.73,123.47,123.67,47612.0,115.9862,116.1175,115.8735,116.0612,47612.0
2023-09-21 13:00:00,123.69,123.8,123.41,123.42,60794.0,116.08,116.1832,115.8172,115.8266,60794.0
2023-09-21 13:10:00,123.43,123.99,123.4,123.91,29549.0,115.836,116.3616,115.8079,116.2865,29549.0
2023-09-21 13:20:00,123.91,124.24,123.91,124.03,50560.0,116.2865,116.5962,116.2865,116.3991,50560.0
2023-09-21 13:30:00,124.02,124.06,123.86,123.95,54140.0,116.3897,116.4272,116.2396,116.324,54140.0
2023-09-21 13:40:00,123.94,124.04,123.76,123.8,13706.0,116.3146,116.4085,116.1457,116.1832,13706.0
2023-09-21 13:50:00,123.8,123.88,123.71,123.76,16449.0,116.1832,116.2583,116.0988,116.1457,16449.0
2023-09-21 14:00:00,123.78,123.85,123.71,123.74,16263.0,116.1645,116.2302,116.0988,116.1269,16263.0
2023-09-21 14:10:00,123.74,123.76,123.53,123.53,44205.0,116.1269,116.1457,115.9299,115.9299,44205.0
2023-09-21 14:20:00,123.57,123.57,123.15,123.18,41070.0,115.9674,115.9674,115.5732,115.6014,41070.0
2023-09-21 14:30:00,123.16,123.39,123.15,123.3,21312.0,115.5826,115.7985,115.5732,115.714,21312.0
2023-09-21 14:40:00,123.27,123.43,123.22,123.41,31701.0,115.6859,115.836,115.6389,115.8172,31701.0
2023-09-21 14:50:00,123.41,123.45,123.28,123.29,18320.0,115.8172,115.8548,115.6952,115.7046,18320.0
2023-09-21 15:00:00,123.27,123.29,122.83,122.9,57823.0,115.6859,115.7046,115.2729,115.3386,57823.0
2023-09-21 15:10:00,122.92,122.96,122.42,122.51,46534.0,115.3574,115.3949,114.8881,114.9726,46534.0
2023-09-21 15:20:00,122.51,122.61,122.34,122.34,41472.0,114.9726,115.0665,114.8131,114.8131,41472.0
2023-09-21 15:30:00,122.36,122.73,122.24,122.56,86179.0,114.8318,115.1791,114.7192,115.0195,86179.0
2023-09-21 15:40:00,122.58,122.63,122.34,122.42,96604.0,115.0383,115.0852,114.8131,114.8881,96604.0
2023-09-21 15:50:00,122.42,122.7,122.32,122.57,368092.0,114.8881,115.1509,114.7943,115.0289,368092.0
2023-09-22 09:30:00,123.47,123.87,123.21,123.77,66167.0,115.8735,116.2489,115.6295,116.1551,66167.0
2023-09-22 09:40:00,123.82,123.82,122.77,123.01,30065.0,116.202,116.202,115.2166,115.4418,30065.0
2023-09-22 09:50:00,123.17,123.36,122.81,123.34,17851.0,115.592,115.7703,115.2542,115.7515,17851.0
2023-09-22 10:00:00,123.38,123.77,123.26,123.5,30091.0,115.7891,116.1551,115.6765,115.9017,30091.0
2023-09-22 10:10:00,123.52,123.59,122.98,123.08,14562.0,115.9205,115.9862,115.4137,115.5075,14562.0
2023-09-22 10:20:00,123.13,123.27,122.94,123.22,22393.0,115.5545,115.6859,115.3762,115.6389,22393.0
2023-09-22 10:30:00,123.2,123.26,123.04,123.06,27292.0,115.6202,115.6765,115.47,115.4888,27292.0
2023-09-22 10:40:00,123.05,123.1,122.88,122.98,36512.0,115.4794,115.5263,115.3198,115.4137,36512.0
2023-09-22 10:50:00,122.9,122.96,122.41,122.44,62576.0,115.3386,115.3949,114.8788,114.9069,62576.0
2023-09-22 11:00:00,122.43,122.43,121.61,121.8,65809.0,114.8975,114.8975,114.128,114.3063,65809.0
2023-09-22 11:10:00,121.89,122.44,121.8,122.32,76198.0,114.3908,114.9069,114.3063,114.7943,76198.0
2023-09-22 11:20:00,122.35,122.65,122.25,122.51,28961.0,114.8225,115.104,114.7286,114.9726,28961.0
2023-09-22 11:30:00,122.47,122.49,122.13,122.29,26678.0,114.9351,114.9538,114.616,114.7661,26678.0
2023-09-22 11:40:00,122.33,122.38,122.15,122.15,20164.0,114.8037,114.8506,114.6348,114.6348,20164.0
2023-09-22 11:50:00,122.14,122.17,121.77,121.87,22329.0,114.6254,114.6535,114.2781,114.372,22329.0
2023-09-22 12:00:00,121.84,121.86,121.51,121.52,56664.0,114.3438,114.3626,114.0341,114.0435,56664.0
2023-09-22 12:10:00,121.54,122.1,121.54,122.09,46132.0,114.0623,114.5878,114.0623,114.5785,46132.0
2023-09-22 12:20:00,122.09,122.24,121.93,122.07,53508.0,114.5785,114.7192,114.4283,114.5597,53508.0
2023-09-22 12:30:00,122.09,122.38,122.07,122.31,49885.0,114.5785,114.8506,114.5597,114.7849,49885.0
2023-09-22 12:40:00,122.34,122.38,122.2,122.31,54407.0,114.8131,114.8506,114.6817,114.7849,54407.0
2023-09-22 12:50:00,122.31,122.35,122.25,122.31,92639.0,114.7849,114.8225,114.7286,114.7849,92639.0
2023-09-22 13:00:00,122.32,122.47,122.25,122.25,67410.0,114.7943,114.9351,114.7286,114.7286,67410.0
2023-09-22 13:10:00,122.25,122.73,122.23,122.64,48620.0,114.7286,115.1791,114.7098,115.0946,48620.0
2023-09-22 13:20:00,122.63,122.68,122.42,122.42,42173.0,115.0852,115.1322,114.8881,114.8881,42173.0
2023-09-22 13:30:00,122.42,122.52,122.29,122.42,44744.0,114.8881,114.982,114.7661,114.8881,44744.0
2023-09-22 13:40:00,122.41,122.49,122.32,122.45,68631.0,114.8788,114.9538,114.7943,114.9163,68631.0
2023-09-22 13:50:00,122.46,122.54,122.4,122.47,57465.0,114.9257,115.0008,114.8694,114.9351,57465.0
2023-09-22 14:00:00,122.47,122.54,122.39,122.49,53799.0,114.9351,115.0008,114.86,114.9538,53799.0
2023-09-22 14:10:00,122.48,122.7,122.41,122.57,47624.0,114.9445,115.1509,114.8788,115.0289,47624.0
2023-09-22 14:20:00,122.58,122.83,122.58,122.63,48279.0,115.0383,115.2729,115.0383,115.0852,48279.0
2023-09-22 14:30:00,122.64,122.68,122.39,122.47,48262.0,115.0946,115.1322,114.86,114.9351,48262.0
2023-09-22 14:40:00,122.47,122.5,122.41,122.48,58841.0,114.9351,114.9632,114.8788,114.9445,58841.0
2023-09-22 14:50:00,122.47,122.71,122.47,122.71,37451.0,114.9351,115.1603,114.9351,115.1603,37451.0
2023-09-22 15:00:00,122.74,123.3,122.74,123.26,46291.0,115.1885,115.714,115.1885,115.6765,46291.0
2023-09-22 15:10:00,123.28,123.28,123.08,123.19,49028.0,115.6952,115.6952,115.5075,115.6108,49028.0
2023-09-22 15:20:00,123.21,123.31,123.11,123.24,52630.0,115.6295,115.7234,115.5357,115.6577,52630.0
2023-09-22 15:30:00,123.25,123.28,122.83,122.86,44888.0,115.6671,115.6952,115.2729,115.3011,44888.0
2023-09-22 15:40:00,122.85,122.91,122.59,122.74,71453.0,115.2917,115.348,115.0477,115.1885,71453.0
2023-09-22 15:50:00,122.71,122.86,122.58,122.62,282502.0,115.1603,115.3011,115.0383,115.0758,282502.0
2023-09-25 09:30:00,122.93,124.34,122.93,123.77,81399.0,115.3668,116.69,115.3668,116.1551,81399.0
2023-09-25 09:40:00,123.84,124.5,123.84,124.11,63800.0,116.2208,116.8402,116.2208,116.4742,63800.0
2023-09-25 09:50:00,124.02,125.19,123.94,125.05,62587.0,116.3897,117.4877,116.3146,117.3563,62587.0
2023-09-25 10:00:00,125.05,125.18,124.43,124.86,65547.0,117.3563,117.4783,116.7745,117.178,65547.0
2023-09-25 10:10:00,124.85,125.35,124.74,125.22,51404.0,117.1686,117.6379,117.0654,117.5159,51404.0
2023-09-25 10:20:00,125.25,125.29,124.88,124.96,53037.0,117.544,117.5816,117.1968,117.2719,53037.0
2023-09-25 10:30:00,124.96,125.51,124.93,125.51,28081.0,117.2719,117.788,117.2437,117.788,28081.0
2023-09-25 10:40:00,125.53,125.53,124.82,125.14,41822.0,117.8068,117.8068,117.1405,117.4408,41822.0
2023-09-25 10:50:00,125.18,125.18,124.55,124.76,47686.0,117.4783,117.4783,116.8871,117.0842,47686.0
2023-09-25 11:00:00,124.83,125.38,124.53,125.22,45539.0,117.1499,117.666,116.8683,117.5159,45539.0
2023-09-25 11:10:00,125.25,125.5,125.09,125.47,26583.0,117.544,117.7787,117.3939,117.7505,26583.0
2023-09-25 11:20:00,125.44,125.45,125.24,125.32,20001.0,117.7223,117.7317,117.5346,117.6097,20001.0
2023-09-25 11:30:00,125.31,125.34,124.91,124.93,20952.0,117.6003,117.6285,117.225,117.2437,20952.0
2023-09-25 11:40:00,124.92,125.44,124.9,125.44,20180.0,117.2343,117.7223,117.2156,117.7223,20180.0
2023-09-25 11:50:00,125.46,125.68,125.37,125.52,17828.0,117.7411,117.9476,117.6566,117.7974,17828.0
2023-09-25 12:00:00,125.53,125.64,125.36,125.47,20476.0,117.8068,117.91,117.6473,117.7505,20476.0
2023-09-25 12:10:00,125.48,125.49,125.32,125.38,18640.0,117.7599,117.7693,117.6097,117.666,18640.0
2023-09-25 12:20:00,125.37,125.48,125.27,125.35,18500.0,117.6566,117.7599,117.5628,117.6379,18500.0
2023-09-25 12:30:00,125.4,125.49,125.28,125.39,22637.0,117.6848,117.7693,117.5722,117.6754,22637.0
2023-09-25 12:40:00,125.4,125.47,125.31,125.38,12010.0,117.6848,117.7505,117.6003,117.666,12010.0
2023-09-25 12:50:00,125.4,125.42,125.1,125.23,9477.0,117.6848,117.7036,117.4033,117.5253,9477.0
2023-09-25 13:00:00,125.22,125.45,125.08,125.41,16788.0,117.5159,117.7317,117.3845,117.6942,16788.0
2023-09-25 13:10:00,125.42,125.54,125.34,125.39,38262.0,117.7036,117.8162,117.6285,117.6754,38262.0
2023-09-25 13:20:00,125.41,125.55,125.11,125.25,26329.0,117.6942,117.8256,117.4126,117.544,26329.0
2023-09-25 13:30:00,125.24,125.39,125.14,125.39,23193.0,117.5346,117.6754,117.4408,117.6754,23193.0
2023-09-25 13:40:00,125.38,125.44,125.3,125.33,15695.0,117.666,117.7223,117.591,117.6191,15695.0
2023-09-25 13:50:00,125.36,125.47,125.31,125.44,9603.0,117.6473,117.7505,117.6003,117.7223,9603.0
2023-09-25 14:00:00,125.47,125.55,125.13,125.14,24118.0,117.7505,117.8256,117.4314,117.4408,24118.0
2023-09-25 14:10:00,125.08,125.21,125.06,125.19,17786.0,117.3845,117.5065,117.3657,117.4877,17786.0
2023-09-25 14:20:00,125.19,125.19,125.0,125.02,18219.0,117.4877,117.4877,117.3094,117.3282,18219.0
2023-09-25 14:30:00,125.03,125.2,125.0,125.09,21778.0,117.3376,117.4971,117.3094,117.3939,21778.0
2023-09-25 14:40:00,125.12,125.25,125.09,125.19,13130.0,117.422,117.544,117.3939,117.4877,13130.0
2023-09-25 14:50:00,125.16,125.29,125.12,125.24,26606.0,117.4596,117.5816,117.422,117.5346,26606.0
2023-09-25 15:00:00,125.23,125.34,125.1,125.22,30351.0,117.5253,117.6285,117.4033,117.5159,30351.0
2023-09-25 15:10:00,125.21,125.69,125.2,125.69,38439.0,117.5065,117.957,117.4971,117.957,38439.0
2023-09-25 15:20:00,125.69,125.78,125.49,125.59,32700.0,117.957,118.0414,117.7693,117.8631,32700.0
2023-09-25 15:30:00,125.57,125.57,125.37,125.49,44183.0,117.8443,117.8443,117.6566,117.7693,44183.0
2023-09-25 15:40:00,125.5,125.65,125.41,125.65,55779.0,117.7787,117.9194,117.6942,117.9194,55779.0
2023-09-25 15:50:00,125.59,125.83,125.29,125.64,297596.0,117.8631,118.0883,117.5816,117.91,297596.0
2023-09-26 09:30:00,124.42,125.84,124.16,125.69,51113.0,116.7651,118.0977,116.5211,117.957,51113.0
2023-09-26 09:40:00,125.75,126.28,125.57,125.87,37480.0,118.0133,118.5107,117.8443,118.1259,37480.0
2023-09-26 09:50:00,125.86,126.29,125.56,126.17,66105.0,118.1165,118.52,117.835,118.4074,66105.0
2023-09-26 10:00:00,126.17,126.46,125.86,125.91,69857.0,118.4074,118.6796,118.1165,118.1634,69857.0
2023-09-26 10:10:00,125.83,125.96,125.26,125.37,42613.0,118.0883,118.2103,117.5534,117.6566,42613.0
2023-09-26 10:20:00,125.39,126.03,125.39,125.99,39916.0,117.6754,118.276,117.6754,118.2385,39916.0
2023-09-26 10:30:00,125.93,126.37,125.87,126.33,28827.0,118.1822,118.5951,118.1259,118.5576,28827.0
2023-09-26 10:40:00,126.34,126.65,126.3,126.47,23262.0,118.567,118.8579,118.5294,118.689,23262.0
2023-09-26 10:50:00,126.48,126.58,126.29,126.44,49661.0,118.6984,118.7922,118.52,118.6608,49661.0
2023-09-26 11:00:00,126.47,126.57,126.26,126.57,48741.0,118.689,118.7828,118.4919,118.7828,48741.0
2023-09-26 11:10:00,126.57,126.89,126.53,126.79,64255.0,118.7828,119.0831,118.7453,118.9893,64255.0
2023-09-26 11:20:00,126.77,126.77,126.47,126.54,23767.0,118.9705,118.9705,118.689,118.7547,23767.0
2023-09-26 11:30:00,126.53,126.76,126.44,126.68,23264.0,118.7453,118.9611,118.6608,118.8861,23264.0
2023-09-26 11:40:00,126.68,126.72,126.49,126.57,16504.0,118.8861,118.9236,118.7077,118.7828,16504.0
2023-09-26 11:50:00,126.58,126.95,126.54,126.91,21592.0,118.7922,119.1394,118.7547,119.1019,21592.0
2023-09-26 12:00:00,126.91,127.24,126.91,127.19,12146.0,119.1019,119.4116,119.1019,119.3647,12146.0
2023-09-26 12:10:00,127.2,127.29,127.05,127.12,31188.0,119.3741,119.4585,119.2333,119.299,31188.0
2023-09-26 12:20:00,127.12,127.39,127.07,127.29,18316.0,119.299,119.5524,119.2521,119.4585,18316.0
2023-09-26 12:30:00,127.28,127.3,127.15,127.19,25071.0,119.4491,119.4679,119.3271,119.3647,25071.0
2023-09-26 12:40:00,127.19,127.45,127.19,127.44,18798.0,119.3647,119.6087,119.3647,119.5993,18798.0
2023-09-26 12:50:00,127.43,127.54,127.41,127.5,23461.0,119.5899,119.6931,119.5711,119.6556,23461.0
2023-09-26 13:00:00,127.5,127.61,127.22,127.39,25990.0,119.6556,119.7588,119.3928,119.5524,25990.0
2023-09-26 13:10:00,127.4,127.58,127.24,127.26,24667.0,119.5618,119.7307,119.4116,119.4304,24667.0
2023-09-26 13:20:00,127.24,127.46,127.2,127.41,46367.0,119.4116,119.6181,119.3741,119.5711,46367.0
2023-09-26 13:30:00,127.41,127.48,127.28,127.37,81013.0,119.5711,119.6368,119.4491,119.5336,81013.0
2023-09-26 13:40:00,127.37,127.39,127.12,127.24,60920.0,119.5336,119.5524,119.299,119.4116,60920.0
2023-09-26 13:50:00,127.21,127.47,127.19,127.43,58107.0,119.3834,119.6274,119.3647,119.5899,58107.0
2023-09-26 14:00:00,127.45,127.45,126.62,126.63,54945.0,119.6087,119.6087,118.8297,118.8391,54945.0
2023-09-26 14:10:00,126.65,126.84,126.56,126.65,43278.0,118.8579,119.0362,118.7734,118.8579,43278.0
2023-09-26 14:20:00,126.65,126.66,126.41,126.46,51262.0,118.8579,118.8673,118.6327,118.6796,51262.0
2023-09-26 14:30:00,126.44,126.65,126.32,126.53,27300.0,118.6608,118.8579,118.5482,118.7453,27300.0
2023-09-26 14:40:00,126.55,126.65,126.27,126.62,57156.0,118.7641,118.8579,118.5013,118.8297,57156.0
2023-09-26 14:50:00,126.62,126.77,126.5,126.73,30370.0,118.8297,118.9705,118.7171,118.933,30370.0
2023-09-26 15:00:00,126.73,126.82,126.61,126.82,31218.0,118.933,119.0174,118.8204,119.0174,31218.0
2023-09-26 15:10:00,126.82,126.88,126.72,126.74,37769.0,119.0174,119.0737,118.9236,118.9424,37769.0
2023-09-26 15:20:00,126.73,126.82,126.7,126.75,40886.0,118.933,119.0174,118.9048,118.9517,40886.0
2023-09-26 15:30:00,126.75,127.17,126.64,127.05,61868.0,118.9517,119.3459,118.8485,119.2333,61868.0
2023-09-26 15:40:00,127.08,127.08,126.66,126.8,116930.0,119.2614,119.2614,118.8673,118.9987,116930.0
2023-09-26 15:50:00,126.8,127.15,126.56,126.87,357175.0,118.9987,119.3271,118.7734,119.0644,357175.0
2023-09-27 09:30:00,129.47,129.48,128.6,129.14,72939.0,121.5044,121.5138,120.6879,121.1947,72939.0
2023-09-27 09:40:00,129.17,129.17,128.41,128.67,15003.0,121.2229,121.2229,120.5096,120.7536,15003.0
2023-09-27 09:50:00,128.71,129.1,128.7,129.0,32487.0,120.7912,121.1572,120.7818,121.0633,32487.0
2023-09-27 10:00:00,128.97,129.48,128.95,129.29,33499.0,121.0352,121.5138,121.0164,121.3355,33499.0
2023-09-27 10:10:00,129.28,129.48,129.06,129.06,29668.0,121.3261,121.5138,121.1196,121.1196,29668.0
2023-09-27 10:20:00,129.14,129.77,129.07,129.37,34129.0,121.1947,121.7859,121.129,121.4106,34129.0
2023-09-27 10:30:00,129.38,129.91,129.2,129.91,21444.0,121.4199,121.9173,121.251,121.9173,21444.0
2023-09-27 10:40:00,129.96,130.25,129.81,130.25,30771.0,121.9643,122.2364,121.8235,122.2364,30771.0
2023-09-27 10:50:00,130.27,130.3,129.66,129.74,30456.0,122.2552,122.2833,121.6827,121.7578,30456.0
2023-09-27 11:00:00,129.7,130.42,129.7,130.17,43319.0,121.7202,122.3959,121.7202,122.1613,43319.0
2023-09-27 11:10:00,130.16,130.39,130.0,130.12,28107.0,122.1519,122.3678,122.0018,122.1144,28107.0
2023-09-27 11:20:00,130.15,130.32,130.06,130.18,18125.0,122.1426,122.3021,122.0581,122.1707,18125.0
2023-09-27 11:30:00,130.17,130.29,130.04,130.07,30048.0,122.1613,122.2739,122.0393,122.0675,30048.0
2023-09-27 11:40:00,130.02,130.16,130.02,130.15,20278.0,122.0206,122.1519,122.0206,122.1426,20278.0
2023-09-27 11:50:00,130.18,130.36,130.14,130.34,24056.0,122.1707,122.3396,122.1332,122.3209,24056.0
2023-09-27 12:00:00,130.38,130.5,130.27,130.43,21270.0,122.3584,122.471,122.2552,122.4053,21270.0
2023-09-27 12:10:00,130.4,130.54,130.17,130.25,13677.0,122.3772,122.5086,122.1613,122.2364,13677.0
2023-09-27 12:20:00,130.22,130.43,130.21,130.34,24141.0,122.2083,122.4053,122.1989,122.3209,24141.0
2023-09-27 12:30:00,130.28,130.44,130.25,130.34,19879.0,122.2646,122.4147,122.2364,122.3209,19879.0
2023-09-27 12:40:00,130.34,130.34,130.15,130.26,49267.0,122.3209,122.3209,122.1426,122.2458,49267.0
2023-09-27 12:50:00,130.25,130.25,129.89,129.92,15371.0,122.2364,122.2364,121.8986,121.9267,15371.0
2023-09-27 13:00:00,129.92,130.02,129.69,129.69,45118.0,121.9267,122.0206,121.7109,121.7109,45118.0
2023-09-27 13:10:00,129.71,129.73,129.2,129.33,22032.0,121.7296,121.7484,121.251,121.373,22032.0
2023-09-27 13:20:00,129.3,129.3,128.91,128.94,14322.0,121.3449,121.3449,120.9789,121.007,14322.0
2023-09-27 13:30:00,128.92,129.31,128.9,129.15,50533.0,120.9882,121.3542,120.9695,121.2041,50533.0
2023-09-27 13:40:00,129.17,129.71,129.13,129.59,17829.0,121.2229,121.7296,121.1853,121.617,17829.0
2023-09-27 13:50:00,129.65,130.05,129.65,129.99,14676.0,121.6733,122.0487,121.6733,121.9924,14676.0
2023-09-27 14:00:00,130.0,130.02,129.66,129.78,19515.0,122.0018,122.0206,121.6827,121.7953,19515.0
2023-09-27 14:10:00,129.78,130.07,129.75,130.03,23480.0,121.7953,122.0675,121.7672,122.0299,23480.0
2023-09-27 14:20:00,130.03,130.49,130.03,130.49,27689.0,122.0299,122.4616,122.0299,122.4616,27689.0
2023-09-27 14:30:00,130.52,131.0,130.52,130.97,26786.0,122.4898,122.9403,122.4898,122.9121,26786.0
2023-09-27 14:40:00,130.99,130.99,130.81,130.9,17668.0,122.9309,122.9309,122.762,122.8464,17668.0
2023-09-27 14:50:00,130.94,130.96,130.73,130.82,26784.0,122.884,122.9027,122.6869,122.7713,26784.0
2023-09-27 15:00:00,130.82,131.02,130.71,130.95,27506.0,122.7713,122.959,122.6681,122.8933,27506.0
2023-09-27 15:10:00,130.95,130.97,130.19,130.28,25597.0,122.8933,122.9121,122.1801,122.2646,25597.0
2023-09-27 15:20:00,130.27,130.62,130.25,130.51,34455.0,122.2552,122.5836,122.2364,122.4804,34455.0
2023-09-27 15:30:00,130.46,130.49,129.99,129.99,35991.0,122.4335,122.4616,121.9924,121.9924,35991.0
2023-09-27 15:40:00,129.99,130.0,129.62,129.62,67723.0,121.9924,122.0018,121.6452,121.6452,67723.0
2023-09-27 15:50:00,129.65,129.95,129.53,129.82,240274.0,121.6733,121.9549,121.5607,121.8329,240274.0
2023-09-28 09:30:00,129.32,130.34,129.07,129.2,65889.0,121.3636,122.3209,121.129,121.251,65889.0
2023-09-28 09:40:00,129.28,129.49,128.93,129.42,41658.0,121.3261,121.5232,120.9976,121.4575,41658.0
2023-09-28 09:50:00,129.38,130.05,129.37,129.87,27512.0,121.4199,122.0487,121.4106,121.8798,27512.0
2023-09-28 10:00:00,129.96,130.47,129.82,130.25,23486.0,121.9643,122.4429,121.8329,122.2364,23486.0
2023-09-28 10:10:00,130.22,130.37,129.7,129.91,26128.0,122.2083,122.349,121.7202,121.9173,26128.0
2023-09-28 10:20:00,130.02,130.19,129.8,130.19,20755.0,122.0206,122.1801,121.8141,122.1801,20755.0
2023-09-28 10:30:00,130.12,130.45,129.88,130.38,25958.0,122.1144,122.4241,121.8892,122.3584,25958.0
2023-09-28 10:40:00,130.29,130.61,130.06,130.35,79310.0,122.2739,122.5743,122.0581,122.3303,79310.0
2023-09-28 10:50:00,130.27,130.62,130.22,130.34,24617.0,122.2552,122.5836,122.2083,122.3209,24617.0
2023-09-28 11:00:00,130.4,131.07,130.27,130.97,38026.0,122.3772,123.006,122.2552,122.9121,38026.0
2023-09-28 11:10:00,130.94,131.04,130.82,131.0,23298.0,122.884,122.9778,122.7713,122.9403,23298.0
2023-09-28 11:20:00,131.0,131.32,130.95,131.31,32616.0,122.9403,123.2406,122.8933,123.2312,32616.0
2023-09-28 11:30:00,131.29,131.31,130.87,131.05,23621.0,123.2124,123.2312,122.8183,122.9872,23621.0
2023-09-28 11:40:00,131.06,131.19,130.66,130.67,22605.0,122.9966,123.1186,122.6212,122.6306,22605.0
2023-09-28 11:50:00,130.7,130.88,130.46,130.63,13469.0,122.6587,122.8276,122.4335,122.593,13469.0
2023-09-28 12:00:00,130.59,130.59,130.12,130.41,20299.0,122.5555,122.5555,122.1144,122.3866,20299.0
2023-09-28 12:10:00,130.37,130.56,130.37,130.56,10805.0,122.349,122.5273,122.349,122.5273,10805.0
2023-09-28 12:20:00,130.5,130.64,130.38,130.55,12380.0,122.471,122.6024,122.3584,122.518,12380.0
2023-09-28 12:30:00,130.55,130.55,130.14,130.21,17680.0,122.518,122.518,122.1332,122.1989,17680.0
2023-09-28 12:40:00,130.21,130.34,129.98,129.99,13474.0,122.1989,122.3209,121.983,121.9924,13474.0
2023-09-28 12:50:00,129.97,129.98,129.59,129.89,28979.0,121.9736,121.983,121.617,121.8986,28979.0
2023-09-28 13:00:00,129.94,129.96,129.72,129.9,15748.0,121.9455,121.9643,121.739,121.9079,15748.0
2023-09-28 13:10:00,129.92,129.94,129.52,129.52,9836.0,121.9267,121.9455,121.5513,121.5513,9836.0
2023-09-28 13:20:00,129.55,129.66,129.14,129.14,10654.0,121.5795,121.6827,121.1947,121.1947,10654.0
2023-09-28 13:30:00,129.07,129.8,128.88,129.05,73361.0,121.129,121.8141,120.9507,121.1102,73361.0
2023-09-28 13:40:00,129.06,129.22,128.96,129.09,63861.0,121.1196,121.2698,121.0258,121.1478,63861.0
2023-09-28 13:50:00,129.09,129.09,128.87,128.95,26663.0,121.1478,121.1478,120.9413,121.0164,26663.0
2023-09-28 14:00:00,128.95,129.26,128.95,129.25,8556.0,121.0164,121.3073,121.0164,121.2979,8556.0
2023-09-28 14:10:00,129.27,129.41,129.18,129.37,10064.0,121.3167,121.4481,121.2322,121.4106,10064.0
2023-09-28 14:20:00,129.38,129.42,129.19,129.4,59849.0,121.4199,121.4575,121.2416,121.4387,59849.0
2023-09-28 14:30:00,129.36,129.65,129.21,129.37,12797.0,121.4012,121.6733,121.2604,121.4106,12797.0
2023-09-28 14:40:00,129.37,129.68,129.37,129.55,13211.0,121.4106,121.7015,121.4106,121.5795,13211.0
2023-09-28 14:50:00,129.56,129.62,129.45,129.61,17024.0,121.5889,121.6452,121.4856,121.6358,17024.0
2023-09-28 15:00:00,129.66,129.76,129.58,129.68,21095.0,121.6827,121.7766,121.6076,121.7015,21095.0
2023-09-28 15:10:00,129.69,129.77,129.64,129.75,26496.0,121.7109,121.7859,121.6639,121.7672,26496.0
2023-09-28 15:20:00,129.75,129.98,129.75,129.85,32154.0,121.7672,121.983,121.7672,121.861,32154.0
2023-09-28 15:30:00,129.84,129.85,129.47,129.55,53092.0,121.8516,121.861,121.5044,121.5795,53092.0
2023-09-28 15:40:00,129.53,129.71,129.44,129.48,71867.0,121.5607,121.7296,121.4762,121.5138,71867.0
2023-09-28 15:50:00,129.51,129.76,129.44,129.47,231257.0,121.5419,121.7766,121.4762,121.5044,231257.0
2023-09-29 09:30:00,129.56,129.7,127.83,128.24,104349.0,121.5889,121.7202,119.9653,120.3501,104349.0
2023-09-29 09:40:00,128.22,128.37,127.74,127.75,51881.0,120.3313,120.4721,119.8808,119.8902,51881.0
2023-09-29 09:50:00,127.75,128.33,127.62,128.16,52240.0,119.8902,120.4345,119.7682,120.275,52240.0
2023-09-29 10:00:00,128.17,128.3,127.52,127.74,42859.0,120.2844,120.4064,119.6744,119.8808,42859.0
2023-09-29 10:10:00,127.74,127.84,127.43,127.66,60597.0,119.8808,119.9747,119.5899,119.8058,60597.0
2023-09-29 10:20:00,127.6,127.69,127.17,127.44,62699.0,119.7494,119.8339,119.3459,119.5993,62699.0
2023-09-29 10:30:00,127.47,127.66,127.14,127.61,34566.0,119.6274,119.8058,119.3178,119.7588,34566.0
2023-09-29 10:40:00,127.65,127.7,127.4,127.41,33896.0,119.7964,119.8433,119.5618,119.5711,33896.0
2023-09-29 10:50:00,127.4,127.51,127.26,127.39,28442.0,119.5618,119.665,119.4304,119.5524,28442.0
2023-09-29 11:00:00,127.4,127.49,127.03,127.39,34883.0,119.5618,119.6462,119.2145,119.5524,34883.0
2023-09-29 11:10:00,127.44,127.87,127.44,127.69,19300.0,119.5993,120.0028,119.5993,119.8339,19300.0
2023-09-29 11:20:00,127.69,128.26,127.55,127.71,29361.0,119.8339,120.3688,119.7025,119.8527,29361.0
2023-09-29 11:30:00,127.65,128.1,127.52,127.7,26848.0,119.7964,120.2187,119.6744,119.8433,26848.0
2023-09-29 11:40:00,127.74,127.92,127.56,127.66,17985.0,119.8808,120.0498,119.7119,119.8058,17985.0
2023-09-29 11:50:00,127.59,127.71,127.36,127.65,20407.0,119.7401,119.8527,119.5242,119.7964,20407.0
2023-09-29 12:00:00,127.66,128.13,127.58,128.08,16891.0,119.8058,120.2468,119.7307,120.1999,16891.0
2023-09-29 12:10:00,128.09,128.12,127.67,127.92,20815.0,120.2093,120.2375,119.8151,120.0498,20815.0
2023-09-29 12:20:00,127.92,128.09,127.76,127.77,28107.0,120.0498,120.2093,119.8996,119.909,28107.0
2023-09-29 12:30:00,127.68,127.79,127.52,127.6,17863.0,119.8245,119.9278,119.6744,119.7494,17863.0
2023-09-29 12:40:00,127.59,127.7,127.41,127.56,17201.0,119.7401,119.8433,119.5711,119.7119,17201.0
2023-09-29 12:50:00,127.56,127.56,127.38,127.55,9415.0,119.7119,119.7119,119.543,119.7025,9415.0
2023-09-29 13:00:00,127.56,127.56,127.15,127.19,12010.0,119.7119,119.7119,119.3271,119.3647,12010.0
2023-09-29 13:10:00,127.16,127.23,127.04,127.08,18334.0,119.3365,119.4022,119.2239,119.2614,18334.0
2023-09-29 13:20:00,127.12,127.27,127.06,127.24,11159.0,119.299,119.4398,119.2427,119.4116,11159.0
2023-09-29 13:30:00,127.26,127.3,126.98,127.07,17968.0,119.4304,119.4679,119.1676,119.2521,17968.0
2023-09-29 13:40:00,127.04,127.16,126.66,126.67,14484.0,119.2239,119.3365,118.8673,118.8767,14484.0
2023-09-29 13:50:00,126.65,126.88,126.55,126.67,14810.0,118.8579,119.0737,118.7641,118.8767,14810.0
2023-09-29 14:00:00,126.7,126.91,126.54,126.8,17036.0,118.9048,119.1019,118.7547,118.9987,17036.0
2023-09-29 14:10:00,126.76,127.0,126.74,126.86,9392.0,118.9611,119.1864,118.9424,119.055,9392.0
2023-09-29 14:20:00,126.88,127.07,126.84,126.88,15995.0,119.0737,119.2521,119.0362,119.0737,15995.0
2023-09-29 14:30:00,126.89,126.98,126.65,126.71,14324.0,119.0831,119.1676,118.8579,118.9142,14324.0
2023-09-29 14:40:00,126.79,127.01,126.79,126.87,19453.0,118.9893,119.1957,118.9893,119.0644,19453.0
2023-09-29 14:50:00,126.84,127.33,126.71,127.3,20689.0,119.0362,119.4961,118.9142,119.4679,20689.0
2023-09-29 15:00:00,127.34,127.47,126.92,127.14,23122.0,119.5054,119.6274,119.1113,119.3178,23122.0
2023-09-29 15:10:00,127.18,127.56,127.14,127.4,12175.0,119.3553,119.7119,119.3178,119.5618,12175.0
2023-09-29 15:20:00,127.38,127.38,127.12,127.21,12469.0,119.543,119.543,119.299,119.3834,12469.0
2023-09-29 15:30:00,127.19,127.26,126.86,126.88,33432.0,119.3647,119.4304,119.055,119.0737,33432.0
2023-09-29 15:40:00,126.88,127.08,126.7,127.08,58411.0,119.0737,119.2614,118.9048,119.2614,58411.0
2023-09-29 15:50:00,127.06,127.51,126.64,126.82,369256.0,119.2427,119.665,118.8485,119.0174,369256.0
2023-10-02 09:30:00,127.09,127.3,125.38,125.54,68644.0,119.2708,119.4679,117.666,117.8162,68644.0
2023-10-02 09:40:00,125.48,125.49,124.08,124.08,55986.0,117.7599,117.7693,116.446,116.446,55986.0
2023-10-02 09:50:00,124.03,124.94,123.56,124.91,61251.0,116.3991,117.2531,115.958,117.225,61251.0
2023-10-02 10:00:00,124.93,125.48,124.79,124.97,72234.0,117.2437,117.7599,117.1123,117.2813,72234.0
2023-10-02 10:10:00,124.98,125.15,124.09,124.3,37874.0,117.2906,117.4502,116.4554,116.6525,37874.0
2023-10-02 10:20:00,124.21,124.4,123.42,123.73,37223.0,116.568,116.7463,115.8266,116.1175,37223.0
2023-10-02 10:30:00,123.68,124.24,123.6,123.95,44172.0,116.0706,116.5962,115.9955,116.324,44172.0
2023-10-02 10:40:00,124.0,124.12,123.45,123.47,27788.0,116.3709,116.4836,115.8548,115.8735,27788.0
2023-10-02 10:50:00,123.45,124.11,123.34,124.1,35889.0,115.8548,116.4742,115.7515,116.4648,35889.0
2023-10-02 11:00:00,124.12,124.76,123.94,124.0,23570.0,116.4836,117.0842,116.3146,116.3709,23570.0
2023-10-02 11:10:00,124.02,124.25,123.76,123.87,19563.0,116.3897,116.6056,116.1457,116.2489,19563.0
2023-10-02 11:20:00,123.87,124.03,123.54,123.56,41741.0,116.2489,116.3991,115.9392,115.958,41741.0
2023-10-02 11:30:00,123.55,124.06,123.42,123.75,26531.0,115.9486,116.4272,115.8266,116.1363,26531.0
2023-10-02 11:40:00,123.74,123.97,123.65,123.86,21075.0,116.1269,116.3428,116.0425,116.2396,21075.0
2023-10-02 11:50:00,123.87,123.87,123.41,123.55,14007.0,116.2489,116.2489,115.8172,115.9486,14007.0
2023-10-02 12:00:00,123.55,123.82,123.53,123.58,14377.0,115.9486,116.202,115.9299,115.9768,14377.0
2023-10-02 12:10:00,123.63,124.0,123.62,123.68,13428.0,116.0237,116.3709,116.0143,116.0706,13428.0
2023-10-02 12:20:00,123.64,123.8,123.55,123.56,19520.0,116.0331,116.1832,115.9486,115.958,19520.0
2023-10-02 12:30:00,123.56,123.76,123.42,123.61,13277.0,115.958,116.1457,115.8266,116.0049,13277.0
2023-10-02 12:40:00,123.6,123.73,123.42,123.45,20815.0,115.9955,116.1175,115.8266,115.8548,20815.0
2023-10-02 12:50:00,123.44,123.7,123.35,123.61,35389.0,115.8454,116.0894,115.7609,116.0049,35389.0
2023-10-02 13:00:00,123.6,123.87,123.56,123.69,23241.0,115.9955,116.2489,115.958,116.08,23241.0
2023-10-02 13:10:00,123.7,123.84,123.55,123.72,11682.0,116.0894,116.2208,115.9486,116.1082,11682.0
2023-10-02 13:20:00,123.73,123.8,123.49,123.53,12352.0,116.1175,116.1832,115.8923,115.9299,12352.0
2023-10-02 13:30:00,123.56,123.63,123.35,123.38,11703.0,115.958,116.0237,115.7609,115.7891,11703.0
2023-10-02 13:40:00,123.37,123.66,123.34,123.66,27259.0,115.7797,116.0519,115.7515,116.0519,27259.0
2023-10-02 13:50:00,123.66,123.82,123.55,123.57,12011.0,116.0519,116.202,115.9486,115.9674,12011.0
2023-10-02 14:00:00,123.59,123.6,123.3,123.58,15219.0,115.9862,115.9955,115.714,115.9768,15219.0
2023-10-02 14:10:00,123.57,123.96,123.57,123.63,18710.0,115.9674,116.3334,115.9674,116.0237,18710.0
2023-10-02 14:20:00,123.6,123.6,123.31,123.45,16632.0,115.9955,115.9955,115.7234,115.8548,16632.0
2023-10-02 14:30:00,123.47,123.53,123.17,123.19,22633.0,115.8735,115.9299,115.592,115.6108,22633.0
2023-10-02 14:40:00,123.16,123.31,123.12,123.27,19379.0,115.5826,115.7234,115.5451,115.6859,19379.0
2023-10-02 14:50:00,123.22,123.27,123.06,123.07,17242.0,115.6389,115.6859,115.4888,115.4982,17242.0
2023-10-02 15:00:00,123.05,123.1,122.76,122.98,25197.0,115.4794,115.5263,115.2072,115.4137,25197.0
2023-10-02 15:10:00,123.05,123.11,122.79,123.0,24821.0,115.4794,115.5357,115.2354,115.4325,24821.0
2023-10-02 15:20:00,122.98,123.32,122.93,123.17,32816.0,115.4137,115.7328,115.3668,115.592,32816.0
2023-10-02 15:30:00,123.14,123.39,122.99,123.33,56998.0,115.5638,115.7985,115.4231,115.7422,56998.0
2023-10-02 15:40:00,123.33,123.63,123.17,123.32,104439.0,115.7422,116.0237,115.592,115.7328,104439.0
2023-10-02 15:50:00,123.31,123.86,123.25,123.66,274429.0,115.7234,116.2396,115.6671,116.0519,274429.0
2023-10-03 09:30:00,123.55,123.59,122.96,123.49,50442.0,115.9486,115.9862,115.3949,115.8923,50442.0
2023-10-03 09:40:00,123.42,124.17,123.09,123.9,22695.0,115.8266,116.5305,115.5169,116.2771,22695.0
2023-10-03 09:50:00,123.86,124.03,123.44,123.68,18368.0,116.2396,116.3991,115.8454,116.0706,18368.0
2023-10-03 10:00:00,123.62,123.97,123.31,123.71,27727.0,116.0143,116.3428,115.7234,116.0988,27727.0
2023-10-03 10:10:00,123.67,124.19,123.67,123.73,41085.0,116.0612,116.5492,116.0612,116.1175,41085.0
2023-10-03 10:20:00,123.69,124.29,123.5,123.97,37456.0,116.08,116.6431,115.9017,116.3428,37456.0
2023-10-03 10:30:00,123.9,123.98,123.21,123.25,29004.0,116.2771,116.3522,115.6295,115.6671,29004.0
2023-10-03 10:40:00,123.29,123.47,123.08,123.13,22781.0,115.7046,115.8735,115.5075,115.5545,22781.0
2023-10-03 10:50:00,123.11,123.34,122.99,123.2,35997.0,115.5357,115.7515,115.4231,115.6202,35997.0
2023-10-03 11:00:00,123.17,123.48,123.04,123.22,27594.0,115.592,115.8829,115.47,115.6389,27594.0
2023-10-03 11:10:00,123.25,123.33,123.08,123.25,12812.0,115.6671,115.7422,115.5075,115.6671,12812.0
2023-10-03 11:20:00,123.32,123.48,123.04,123.31,15255.0,115.7328,115.8829,115.47,115.7234,15255.0
2023-10-03 11:30:00,123.35,123.47,123.0,123.17,23027.0,115.7609,115.8735,115.4325,115.592,23027.0
2023-10-03 11:40:00,123.15,123.27,123.03,123.08,20391.0,115.5732,115.6859,115.4606,115.5075,20391.0
2023-10-03 11:50:00,123.05,123.23,122.99,123.18,19159.0,115.4794,115.6483,115.4231,115.6014,19159.0
2023-10-03 12:00:00,123.19,123.7,123.15,123.41,29825.0,115.6108,116.0894,115.5732,115.8172,29825.0
2023-10-03 12:10:00,123.3,123.68,123.29,123.67,17897.0,115.714,116.0706,115.7046,116.0612,17897.0
2023-10-03 12:20:00,123.68,123.93,123.3,123.9,12646.0,116.0706,116.3052,115.714,116.2771,12646.0
2023-10-03 12:30:00,123.9,124.01,123.59,123.63,13000.0,116.2771,116.3803,115.9862,116.0237,13000.0
2023-10-03 12:40:00,123.65,123.9,123.5,123.84,14067.0,116.0425,116.2771,115.9017,116.2208,14067.0
2023-10-03 12:50:00,123.78,123.83,123.56,123.61,9630.0,116.1645,116.2114,115.958,116.0049,9630.0
2023-10-03 13:00:00,123.66,123.68,123.44,123.46,12164.0,116.0519,116.0706,115.8454,115.8642,12164.0
2023-10-03 13:10:00,123.44,123.55,123.39,123.47,12575.0,115.8454,115.9486,115.7985,115.8735,12575.0
2023-10-03 13:20:00,123.46,123.57,123.35,123.5,14265.0,115.8642,115.9674,115.7609,115.9017,14265.0
2023-10-03 13:30:00,123.52,123.56,123.36,123.39,10573.0,115.9205,115.958,115.7703,115.7985,10573.0
2023-10-03 13:40:00,123.41,123.53,123.27,123.28,11760.0,115.8172,115.9299,115.6859,115.6952,11760.0
2023-10-03 13:50:00,123.26,123.29,123.01,123.07,14640.0,115.6765,115.7046,115.4418,115.4982,14640.0
2023-10-03 14:00:00,123.06,123.07,122.79,122.89,19897.0,115.4888,115.4982,115.2354,115.3292,19897.0
2023-10-03 14:10:00,122.92,123.09,122.83,123.09,15503.0,115.3574,115.5169,115.2729,115.5169,15503.0
2023-10-03 14:20:00,123.16,123.33,123.01,123.13,18915.0,115.5826,115.7422,115.4418,115.5545,18915.0
2023-10-03 14:30:00,123.12,123.61,123.12,123.61,21835.0,115.5451,116.0049,115.5451,116.0049,21835.0
2023-10-03 14:40:00,123.64,123.64,123.33,123.4,16916.0,116.0331,116.0331,115.7422,115.8079,16916.0
2023-10-03 14:50:00,123.41,123.51,123.38,123.43,21127.0,115.8172,115.9111,115.7891,115.836,21127.0
2023-10-03 15:00:00,123.4,123.55,123.21,123.55,35519.0,115.8079,115.9486,115.6295,115.9486,35519.0
2023-10-03 15:10:00,123.51,123.7,123.42,123.68,22870.0,115.9111,116.0894,115.8266,116.0706,22870.0
2023-10-03 15:20:00,123.69,123.9,123.69,123.82,25927.0,116.08,116.2771,116.08,116.202,25927.0
2023-10-03 15:30:00,123.87,123.94,123.74,123.93,39743.0,116.2489,116.3146,116.1269,116.3052,39743.0
2023-10-03 15:40:00,123.94,124.18,123.93,124.13,61750.0,116.3146,116.5399,116.3052,116.4929,61750.0
2023-10-03 15:50:00,124.13,124.28,124.01,124.25,166006.0,116.4929,116.6337,116.3803,116.6056,166006.0
2023-10-04 09:30:00,122.25,122.52,120.61,120.88,66057.0,114.7286,114.982,113.1895,113.4429,66057.0
2023-10-04 09:40:00,120.92,121.17,120.65,121.04,38794.0,113.4804,113.7151,113.227,113.5931,38794.0
2023-10-04 09:50:00,120.96,121.57,120.94,121.53,17764.0,113.518,114.0904,113.4992,114.0529,17764.0
2023-10-04 10:00:00,121.52,121.6,120.92,121.03,29546.0,114.0435,114.1186,113.4804,113.5837,29546.0
2023-10-04 10:10:00,121.04,121.13,120.35,120.45,32634.0,113.5931,113.6775,112.9455,113.0394,32634.0
2023-10-04 10:20:00,120.47,120.58,119.8,119.95,59465.0,113.0581,113.1614,112.4293,112.5701,59465.0
2023-10-04 10:30:00,119.94,120.46,119.76,120.21,24462.0,112.5607,113.0487,112.3918,112.8141,24462.0
2023-10-04 10:40:00,120.21,120.31,119.55,119.61,34470.0,112.8141,112.908,112.1947,112.251,34470.0
2023-10-04 10:50:00,119.58,119.93,119.58,119.73,16198.0,112.2229,112.5513,112.2229,112.3636,16198.0
2023-10-04 11:00:00,119.73,120.05,119.56,119.86,28921.0,112.3636,112.664,112.2041,112.4857,28921.0
2023-10-04 11:10:00,119.87,120.33,119.86,120.33,48550.0,112.495,112.9267,112.4857,112.9267,48550.0
2023-10-04 11:20:00,120.34,120.63,120.02,120.52,18027.0,112.9361,113.2083,112.6358,113.105,18027.0
2023-10-04 11:30:00,120.51,120.52,120.0,120.02,36467.0,113.0957,113.105,112.617,112.6358,36467.0
2023-10-04 11:40:00,120.08,120.27,119.82,120.23,16063.0,112.6921,112.8704,112.4481,112.8329,16063.0
2023-10-04 11:50:00,120.19,120.35,119.88,120.12,26820.0,112.7953,112.9455,112.5044,112.7297,26820.0
2023-10-04 12:00:00,120.22,120.22,119.86,119.92,38842.0,112.8235,112.8235,112.4857,112.542,38842.0
2023-10-04 12:10:00,119.93,120.05,119.75,119.9,35260.0,112.5513,112.664,112.3824,112.5232,35260.0
2023-10-04 12:20:00,119.89,120.0,119.78,119.97,50314.0,112.5138,112.617,112.4106,112.5889,50314.0
2023-10-04 12:30:00,119.99,120.46,119.9,119.9,23105.0,112.6077,113.0487,112.5232,112.5232,23105.0
2023-10-04 12:40:00,119.9,119.98,119.59,119.75,37256.0,112.5232,112.5983,112.2323,112.3824,37256.0
2023-10-04 12:50:00,119.78,119.78,119.36,119.42,18927.0,112.4106,112.4106,112.0164,112.0727,18927.0
2023-10-04 13:00:00,119.45,119.5,119.05,119.07,15113.0,112.1009,112.1478,111.7255,111.7443,15113.0
2023-10-04 13:10:00,119.09,119.2,118.96,119.01,50550.0,111.763,111.8663,111.641,111.6879,50550.0
2023-10-04 13:20:00,119.03,119.14,118.85,118.98,21110.0,111.7067,111.8099,111.5378,111.6598,21110.0
2023-10-04 13:30:00,118.95,119.06,118.81,118.81,23573.0,111.6316,111.7349,111.5003,111.5003,23573.0
2023-10-04 13:40:00,118.82,118.85,118.6,118.67,19719.0,111.5096,111.5378,111.3032,111.3689,19719.0
2023-10-04 13:50:00,118.67,118.67,118.29,118.31,40386.0,111.3689,111.3689,111.0122,111.031,40386.0
2023-10-04 14:00:00,118.32,118.47,118.25,118.47,26048.0,111.0404,111.1812,110.9747,111.1812,26048.0
2023-10-04 14:10:00,118.45,118.94,118.41,118.92,27223.0,111.1624,111.6223,111.1249,111.6035,27223.0
2023-10-04 14:20:00,118.9,118.92,118.37,118.59,37410.0,111.5847,111.6035,111.0873,111.2938,37410.0
2023-10-04 14:30:00,118.56,118.8,118.41,118.47,37920.0,111.2656,111.4909,111.1249,111.1812,37920.0
2023-10-04 14:40:00,118.45,118.71,118.42,118.64,57637.0,111.1624,111.4064,111.1342,111.3407,57637.0
2023-10-04 14:50:00,118.63,118.88,118.6,118.78,31950.0,111.3313,111.5659,111.3032,111.4721,31950.0
2023-10-04 15:00:00,118.8,119.01,118.47,118.75,45321.0,111.4909,111.6879,111.1812,111.4439,45321.0
2023-10-04 15:10:00,118.72,119.21,118.72,119.1,42699.0,111.4158,111.8756,111.4158,111.7724,42699.0
2023-10-04 15:20:00,119.14,119.22,118.95,119.06,47467.0,111.8099,111.885,111.6316,111.7349,47467.0
2023-10-04 15:30:00,119.06,119.2,118.99,119.08,60619.0,111.7349,111.8663,111.6692,111.7536,60619.0
2023-10-04 15:40:00,119.09,119.18,118.97,119.04,107645.0,111.763,111.8475,111.6504,111.7161,107645.0
2023-10-04 15:50:00,119.02,119.56,118.92,119.34,209207.0,111.6973,112.2041,111.6035,111.9976,209207.0
2023-10-05 09:30:00,118.25,119.54,117.86,119.25,90011.0,110.9747,112.1853,110.6087,111.9132,90011.0
2023-10-05 09:40:00,119.2,119.32,118.81,119.09,13254.0,111.8663,111.9789,111.5003,111.763,13254.0
2023-10-05 09:50:00,119.13,119.88,118.57,119.72,29108.0,111.8006,112.5044,111.275,112.3543,29108.0
2023-10-05 10:00:00,119.72,119.79,118.85,119.46,31323.0,112.3543,112.42,111.5378,112.1103,31323.0
2023-10-05 10:10:00,119.53,119.86,119.06,119.82,32456.0,112.176,112.4857,111.7349,112.4481,32456.0
2023-10-05 10:20:00,119.87,119.87,119.3,119.65,21202.0,112.495,112.495,111.9601,112.2886,21202.0
2023-10-05 10:30:00,119.65,120.1,119.38,119.5,34890.0,112.2886,112.7109,112.0352,112.1478,34890.0
2023-10-05 10:40:00,119.49,119.74,119.31,119.51,58925.0,112.1384,112.373,111.9695,112.1572,58925.0
2023-10-05 10:50:00,119.52,119.77,119.47,119.62,18695.0,112.1666,112.4012,112.1196,112.2604,18695.0
2023-10-05 11:00:00,119.61,119.69,119.2,119.23,14366.0,112.251,112.3261,111.8663,111.8944,14366.0
2023-10-05 11:10:00,119.23,119.58,119.11,119.2,25561.0,111.8944,112.2229,111.7818,111.8663,25561.0
2023-10-05 11:20:00,119.06,119.61,118.92,119.34,12849.0,111.7349,112.251,111.6035,111.9976,12849.0
2023-10-05 11:30:00,119.32,119.64,119.11,119.64,19093.0,111.9789,112.2792,111.7818,112.2792,19093.0
2023-10-05 11:40:00,119.59,119.77,118.99,119.04,19357.0,112.2323,112.4012,111.6692,111.7161,19357.0
2023-10-05 11:50:00,119.01,119.02,118.63,118.76,8999.0,111.6879,111.6973,111.3313,111.4533,8999.0
2023-10-05 12:00:00,118.73,118.76,118.34,118.38,18017.0,111.4252,111.4533,111.0592,111.0967,18017.0
2023-10-05 12:10:00,118.37,118.87,118.29,118.5,20259.0,111.0873,111.5566,111.0122,111.2093,20259.0
2023-10-05 12:20:00,118.54,118.8,118.41,118.78,19021.0,111.2469,111.4909,111.1249,111.4721,19021.0
2023-10-05 12:30:00,118.91,118.91,118.68,118.86,7946.0,111.5941,111.5941,111.3782,111.5472,7946.0
2023-10-05 12:40:00,118.83,118.86,118.7,118.86,8536.0,111.519,111.5472,111.397,111.5472,8536.0
2023-10-05 12:50:00,118.91,119.17,118.56,118.65,23705.0,111.5941,111.8381,111.2656,111.3501,23705.0
2023-10-05 13:00:00,118.57,118.68,118.34,118.37,11577.0,111.275,111.3782,111.0592,111.0873,11577.0
2023-10-05 13:10:00,118.33,118.57,118.31,118.46,19680.0,111.0498,111.275,111.031,111.1718,19680.0
2023-10-05 13:20:00,118.44,118.86,118.38,118.86,21987.0,111.153,111.5472,111.0967,111.5472,21987.0
2023-10-05 13:30:00,118.76,118.99,118.65,118.92,18067.0,111.4533,111.6692,111.3501,111.6035,18067.0
2023-10-05 13:40:00,118.93,119.0,118.82,118.88,11479.0,111.6129,111.6786,111.5096,111.5659,11479.0
2023-10-05 13:50:00,118.89,118.92,118.68,118.76,11668.0,111.5753,111.6035,111.3782,111.4533,11668.0
2023-10-05 14:00:00,118.77,118.9,118.7,118.77,12263.0,111.4627,111.5847,111.397,111.4627,12263.0
2023-10-05 14:10:00,118.77,118.79,118.43,118.54,19314.0,111.4627,111.4815,111.1436,111.2469,19314.0
2023-10-05 14:20:00,118.52,118.52,118.21,118.38,21988.0,111.2281,111.2281,110.9372,111.0967,21988.0
2023-10-05 14:30:00,118.4,118.8,118.38,118.78,29267.0,111.1155,111.4909,111.0967,111.4721,29267.0
2023-10-05 14:40:00,118.8,118.84,118.54,118.63,17009.0,111.4909,111.5284,111.2469,111.3313,17009.0
2023-10-05 14:50:00,118.61,118.65,118.43,118.49,15804.0,111.3126,111.3501,111.1436,111.1999,15804.0
2023-10-05 15:00:00,118.48,118.6,118.38,118.56,22511.0,111.1906,111.3032,111.0967,111.2656,22511.0
2023-10-05 15:10:00,118.55,118.56,118.33,118.42,28388.0,111.2562,111.2656,111.0498,111.1342,28388.0
2023-10-05 15:20:00,118.42,118.52,118.29,118.52,39232.0,111.1342,111.2281,111.0122,111.2281,39232.0
2023-10-05 15:30:00,118.52,118.77,118.49,118.59,30075.0,111.2281,111.4627,111.1999,111.2938,30075.0
2023-10-05 15:40:00,118.59,118.79,118.5,118.58,72641.0,111.2938,111.4815,111.2093,111.2844,72641.0
2023-10-05 15:50:00,118.56,118.65,118.36,118.48,254252.0,111.2656,111.3501,111.0779,111.1906,254252.0
2023-10-06 09:30:00,119.22,119.6,118.21,118.72,81902.0,111.885,112.2416,110.9372,111.4158,81902.0
2023-10-06 09:40:00,118.67,119.37,118.24,118.43,96182.0,111.3689,112.0258,110.9653,111.1436,96182.0
2023-10-06 09:50:00,118.35,118.8,118.03,118.48,61820.0,111.0686,111.4909,110.7682,111.1906,61820.0
2023-10-06 10:00:00,118.42,118.78,118.23,118.29,49486.0,111.1342,111.4721,110.9559,111.0122,49486.0
2023-10-06 10:10:00,118.28,118.89,118.09,118.72,75524.0,111.0029,111.5753,110.8245,111.4158,75524.0
2023-10-06 10:20:00,118.67,119.34,118.61,119.33,92451.0,111.3689,111.9976,111.3126,111.9883,92451.0
2023-10-06 10:30:00,119.33,119.46,118.9,119.33,75031.0,111.9883,112.1103,111.5847,111.9883,75031.0
2023-10-06 10:40:00,119.33,119.54,118.71,119.0,42485.0,111.9883,112.1853,111.4064,111.6786,42485.0
2023-10-06 10:50:00,119.05,119.39,118.96,119.33,31477.0,111.7255,112.0446,111.641,111.9883,31477.0
2023-10-06 11:00:00,119.2,119.34,119.09,119.31,47810.0,111.8663,111.9976,111.763,111.9695,47810.0
2023-10-06 11:10:00,119.31,119.53,119.19,119.32,51803.0,111.9695,112.176,111.8569,111.9789,51803.0
2023-10-06 11:20:00,119.34,120.17,119.34,120.17,47874.0,111.9976,112.7766,111.9976,112.7766,47874.0
2023-10-06 11:30:00,120.22,120.34,119.84,120.27,45634.0,112.8235,112.9361,112.4669,112.8704,45634.0
2023-10-06 11:40:00,120.32,120.45,120.17,120.35,51890.0,112.9173,113.0394,112.7766,112.9455,51890.0
2023-10-06 11:50:00,120.38,121.14,120.37,121.02,41425.0,112.9737,113.6869,112.9643,113.5743,41425.0
2023-10-06 12:00:00,121.05,121.31,120.71,121.03,34305.0,113.6024,113.8464,113.2834,113.5837,34305.0
2023-10-06 12:10:00,120.97,121.31,120.66,121.29,22763.0,113.5274,113.8464,113.2364,113.8277,22763.0
2023-10-06 12:20:00,121.27,121.27,120.92,121.26,27909.0,113.8089,113.8089,113.4804,113.7995,27909.0
2023-10-06 12:30:00,121.28,121.37,120.97,121.09,16046.0,113.8183,113.9027,113.5274,113.64,16046.0
2023-10-06 12:40:00,121.09,121.57,121.09,121.46,18510.0,113.64,114.0904,113.64,113.9872,18510.0
2023-10-06 12:50:00,121.46,121.62,121.26,121.47,27440.0,113.9872,114.1374,113.7995,113.9966,27440.0
2023-10-06 13:00:00,121.42,121.62,121.41,121.48,19650.0,113.9497,114.1374,113.9403,114.006,19650.0
2023-10-06 13:10:00,121.47,121.55,121.26,121.43,23597.0,113.9966,114.0717,113.7995,113.9591,23597.0
2023-10-06 13:20:00,121.45,121.95,121.45,121.73,17653.0,113.9778,114.4471,113.9778,114.2406,17653.0
2023-10-06 13:30:00,121.78,121.89,121.58,121.65,32428.0,114.2875,114.3908,114.0998,114.1655,32428.0
2023-10-06 13:40:00,121.64,121.88,121.63,121.87,29930.0,114.1561,114.3814,114.1468,114.372,29930.0
2023-10-06 13:50:00,121.89,121.99,121.7,121.93,21695.0,114.3908,114.4846,114.2124,114.4283,21695.0
2023-10-06 14:00:00,121.94,122.03,121.75,121.75,33326.0,114.4377,114.5221,114.2594,114.2594,33326.0
2023-10-06 14:10:00,121.75,121.87,121.62,121.7,45338.0,114.2594,114.372,114.1374,114.2124,45338.0
2023-10-06 14:20:00,121.68,121.92,121.64,121.89,17558.0,114.1937,114.4189,114.1561,114.3908,17558.0
2023-10-06 14:30:00,121.92,122.07,121.84,121.97,17786.0,114.4189,114.5597,114.3438,114.4658,17786.0
2023-10-06 14:40:00,121.93,122.02,121.8,121.84,15473.0,114.4283,114.5128,114.3063,114.3438,15473.0
2023-10-06 14:50:00,121.79,121.82,121.57,121.69,25283.0,114.2969,114.3251,114.0904,114.2031,25283.0
2023-10-06 15:00:00,121.71,121.71,121.4,121.51,25585.0,114.2218,114.2218,113.9309,114.0341,25585.0
2023-10-06 15:10:00,121.51,121.51,121.16,121.29,22258.0,114.0341,114.0341,113.7057,113.8277,22258.0
2023-10-06 15:20:00,121.3,121.51,121.27,121.34,49890.0,113.8371,114.0341,113.8089,113.8746,49890.0
2023-10-06 15:30:00,121.38,121.38,121.17,121.21,67594.0,113.9121,113.9121,113.7151,113.7526,67594.0
2023-10-06 15:40:00,121.22,121.25,121.02,121.1,129856.0,113.762,113.7901,113.5743,113.6494,129856.0
2023-10-06 15:50:00,121.08,121.13,120.55,120.66,334328.0,113.6306,113.6775,113.1332,113.2364,334328.0
2023-10-09 09:30:00,124.22,124.91,123.8,124.76,98170.0,116.5774,117.225,116.1832,117.0842,98170.0
2023-10-09 09:40:00,124.82,125.0,124.15,124.15,68685.0,117.1405,117.3094,116.5117,116.5117,68685.0
2023-10-09 09:50:00,124.19,124.87,123.88,124.56,50352.0,116.5492,117.1874,116.2583,116.8965,50352.0
2023-10-09 10:00:00,124.56,124.81,124.29,124.36,60083.0,116.8965,117.1311,116.6431,116.7088,60083.0
2023-10-09 10:10:00,124.45,125.57,124.37,125.53,42132.0,116.7933,117.8443,116.7182,117.8068,42132.0
2023-10-09 10:20:00,125.57,125.68,125.31,125.44,30458.0,117.8443,117.9476,117.6003,117.7223,30458.0
2023-10-09 10:30:00,125.46,125.79,125.4,125.76,41067.0,117.7411,118.0508,117.6848,118.0227,41067.0
2023-10-09 10:40:00,125.73,125.78,124.94,124.94,28843.0,117.9945,118.0414,117.2531,117.2531,28843.0
2023-10-09 10:50:00,124.99,125.54,124.95,125.46,26701.0,117.3,117.8162,117.2625,117.7411,26701.0
2023-10-09 11:00:00,125.42,126.23,125.23,126.15,31651.0,117.7036,118.4637,117.5253,118.3887,31651.0
2023-10-09 11:10:00,126.12,126.2,125.84,125.99,35461.0,118.3605,118.4356,118.0977,118.2385,35461.0
2023-10-09 11:20:00,125.99,126.09,125.82,126.01,68832.0,118.2385,118.3324,118.079,118.2573,68832.0
2023-10-09 11:30:00,125.98,126.08,125.39,125.49,55267.0,118.2291,118.323,117.6754,117.7693,55267.0
2023-10-09 11:40:00,125.48,126.0,125.44,125.96,48296.0,117.7599,118.2479,117.7223,118.2103,48296.0
2023-10-09 11:50:00,126.01,126.42,125.96,126.37,31528.0,118.2573,118.642,118.2103,118.5951,31528.0
2023-10-09 12:00:00,126.36,126.37,126.11,126.11,25584.0,118.5857,118.5951,118.3511,118.3511,25584.0
2023-10-09 12:10:00,126.18,126.21,125.7,125.73,25020.0,118.4168,118.445,117.9663,117.9945,25020.0
2023-10-09 12:20:00,125.73,125.9,125.63,125.71,59129.0,117.9945,118.154,117.9007,117.9757,59129.0
2023-10-09 12:30:00,125.74,126.15,125.71,125.84,113280.0,118.0039,118.3887,117.9757,118.0977,113280.0
2023-10-09 12:40:00,125.84,125.89,125.65,125.8,23364.0,118.0977,118.1447,117.9194,118.0602,23364.0
2023-10-09 12:50:00,125.79,125.93,125.73,125.93,74913.0,118.0508,118.1822,117.9945,118.1822,74913.0
2023-10-09 13:00:00,125.94,126.05,125.75,125.97,89341.0,118.1916,118.2948,118.0133,118.2197,89341.0
2023-10-09 13:10:00,125.97,126.5,125.94,126.5,47065.0,118.2197,118.7171,118.1916,118.7171,47065.0
2023-10-09 13:20:00,126.47,126.69,126.47,126.62,27342.0,118.689,118.8954,118.689,118.8297,27342.0
2023-10-09 13:30:00,126.65,126.92,126.58,126.91,33967.0,118.8579,119.1113,118.7922,119.1019,33967.0
2023-10-09 13:40:00,126.9,127.27,126.87,127.19,40393.0,119.0925,119.4398,119.0644,119.3647,40393.0
2023-10-09 13:50:00,127.2,127.26,126.83,126.98,36202.0,119.3741,119.4304,119.0268,119.1676,36202.0
2023-10-09 14:00:00,126.96,127.24,126.87,127.06,21789.0,119.1488,119.4116,119.0644,119.2427,21789.0
2023-10-09 14:10:00,127.09,127.39,127.07,127.22,38142.0,119.2708,119.5524,119.2521,119.3928,38142.0
2023-10-09 14:20:00,127.27,127.65,127.18,127.65,45870.0,119.4398,119.7964,119.3553,119.7964,45870.0
2023-10-09 14:30:00,127.63,127.67,127.43,127.55,38490.0,119.7776,119.8151,119.5899,119.7025,38490.0
2023-10-09 14:40:00,127.62,127.87,127.55,127.62,37565.0,119.7682,120.0028,119.7025,119.7682,37565.0
2023-10-09 14:50:00,127.64,127.81,127.57,127.76,19689.0,119.787,119.9465,119.7213,119.8996,19689.0
2023-10-09 15:00:00,127.79,127.81,127.49,127.7,38187.0,119.9278,119.9465,119.6462,119.8433,38187.0
2023-10-09 15:10:00,127.72,127.77,127.35,127.36,48529.0,119.8621,119.909,119.5148,119.5242,48529.0
2023-10-09 15:20:00,127.33,127.44,127.19,127.41,61873.0,119.4961,119.5993,119.3647,119.5711,61873.0
2023-10-09 15:30:00,127.4,127.41,127.2,127.33,68848.0,119.5618,119.5711,119.3741,119.4961,68848.0
2023-10-09 15:40:00,127.31,127.31,127.08,127.13,84901.0,119.4773,119.4773,119.2614,119.3084,84901.0
2023-10-09 15:50:00,127.13,127.33,126.99,127.26,282327.0,119.3084,119.4961,119.177,119.4304,282327.0
2023-10-10 09:30:00,127.02,127.38,126.23,127.17,74209.0,119.2051,119.543,118.4637,119.3459,74209.0
2023-10-10 09:40:00,127.14,127.38,126.75,127.0,39838.0,119.3178,119.543,118.9517,119.1864,39838.0
2023-10-10 09:50:00,127.02,127.09,126.44,126.63,14991.0,119.2051,119.2708,118.6608,118.8391,14991.0
2023-10-10 10:00:00,126.74,126.93,126.49,126.8,40092.0,118.9424,119.1207,118.7077,118.9987,40092.0
2023-10-10 10:10:00,126.82,127.3,126.75,126.8,38367.0,119.0174,119.4679,118.9517,118.9987,38367.0
2023-10-10 10:20:00,126.86,126.87,126.39,126.43,16858.0,119.055,119.0644,118.6139,118.6514,16858.0
2023-10-10 10:30:00,126.39,126.46,126.09,126.25,32146.0,118.6139,118.6796,118.3324,118.4825,32146.0
2023-10-10 10:40:00,126.25,126.61,126.24,126.61,35449.0,118.4825,118.8204,118.4731,118.8204,35449.0
2023-10-10 10:50:00,126.58,127.1,126.51,126.96,22544.0,118.7922,119.2802,118.7265,119.1488,22544.0
2023-10-10 11:00:00,126.96,127.19,126.75,127.0,21057.0,119.1488,119.3647,118.9517,119.1864,21057.0
2023-10-10 11:10:00,127.03,127.19,126.87,127.07,47880.0,119.2145,119.3647,119.0644,119.2521,47880.0
2023-10-10 11:20:00,127.1,127.5,127.09,127.48,54920.0,119.2802,119.6556,119.2708,119.6368,54920.0
2023-10-10 11:30:00,127.47,127.68,127.35,127.59,72330.0,119.6274,119.8245,119.5148,119.7401,72330.0
2023-10-10 11:40:00,127.61,127.75,127.37,127.45,28707.0,119.7588,119.8902,119.5336,119.6087,28707.0
2023-10-10 11:50:00,127.47,127.61,127.38,127.5,19722.0,119.6274,119.7588,119.543,119.6556,19722.0
2023-10-10 12:00:00,127.48,127.6,127.38,127.53,14905.0,119.6368,119.7494,119.543,119.6838,14905.0
2023-10-10 12:10:00,127.52,127.62,127.47,127.6,18690.0,119.6744,119.7682,119.6274,119.7494,18690.0
2023-10-10 12:20:00,127.61,127.74,127.59,127.68,17913.0,119.7588,119.8808,119.7401,119.8245,17913.0
2023-10-10 12:30:00,127.67,127.67,127.05,127.11,25657.0,119.8151,119.8151,119.2333,119.2896,25657.0
2023-10-10 12:40:00,127.13,127.13,126.9,127.04,19879.0,119.3084,119.3084,119.0925,119.2239,19879.0
2023-10-10 12:50:00,127.05,127.43,127.03,127.43,23847.0,119.2333,119.5899,119.2145,119.5899,23847.0
2023-10-10 13:00:00,127.49,127.62,127.12,127.62,22893.0,119.6462,119.7682,119.299,119.7682,22893.0
2023-10-10 13:10:00,127.65,127.74,127.34,127.71,15085.0,119.7964,119.8808,119.5054,119.8527,15085.0
2023-10-10 13:20:00,127.68,127.9,127.58,127.71,12795.0,119.8245,120.031,119.7307,119.8527,12795.0
2023-10-10 13:30:00,127.72,127.75,127.57,127.67,12200.0,119.8621,119.8902,119.7213,119.8151,12200.0
2023-10-10 13:40:00,127.71,127.72,127.47,127.54,13174.0,119.8527,119.8621,119.6274,119.6931,13174.0
2023-10-10 13:50:00,127.52,127.7,127.28,127.62,36947.0,119.6744,119.8433,119.4491,119.7682,36947.0
2023-10-10 14:00:00,127.64,127.73,127.58,127.61,20443.0,119.787,119.8715,119.7307,119.7588,20443.0
2023-10-10 14:10:00,127.6,127.78,127.59,127.78,25924.0,119.7494,119.9184,119.7401,119.9184,25924.0
2023-10-10 14:20:00,127.78,127.81,127.59,127.59,45862.0,119.9184,119.9465,119.7401,119.7401,45862.0
2023-10-10 14:30:00,127.57,127.87,127.51,127.82,62487.0,119.7213,120.0028,119.665,119.9559,62487.0
2023-10-10 14:40:00,127.84,128.12,127.79,127.87,43918.0,119.9747,120.2375,119.9278,120.0028,43918.0
2023-10-10 14:50:00,127.85,127.93,127.43,127.51,41936.0,119.9841,120.0591,119.5899,119.665,41936.0
2023-10-10 15:00:00,127.51,127.62,127.23,127.46,41399.0,119.665,119.7682,119.4022,119.6181,41399.0
2023-10-10 15:10:00,127.47,127.52,127.14,127.14,25272.0,119.6274,119.6744,119.3178,119.3178,25272.0
2023-10-10 15:20:00,127.11,127.12,126.9,126.92,32143.0,119.2896,119.299,119.0925,119.1113,32143.0
2023-10-10 15:30:00,126.93,127.0,126.7,126.86,46224.0,119.1207,119.1864,118.9048,119.055,46224.0
2023-10-10 15:40:00,126.86,127.03,126.86,126.88,51756.0,119.055,119.2145,119.055,119.0737,51756.0
2023-10-10 15:50:00,126.88,126.9,126.61,126.71,242479.0,119.0737,119.0925,118.8204,118.9142,242479.0
2023-10-11 09:30:00,125.51,127.41,125.3,127.27,91959.0,117.788,119.5711,117.591,119.4398,91959.0
2023-10-11 09:40:00,127.28,127.5,126.74,127.18,80516.0,119.4491,119.6556,118.9424,119.3553,80516.0
2023-10-11 09:50:00,127.15,127.32,126.44,126.65,50254.0,119.3271,119.4867,118.6608,118.8579,50254.0
2023-10-11 10:00:00,126.68,127.11,126.42,126.51,42665.0,118.8861,119.2896,118.642,118.7265,42665.0
2023-10-11 10:10:00,126.45,126.65,126.27,126.46,41985.0,118.6702,118.8579,118.5013,118.6796,41985.0
2023-10-11 10:20:00,126.44,126.45,125.88,126.14,19076.0,118.6608,118.6702,118.1353,118.3793,19076.0
2023-10-11 10:30:00,126.25,126.27,125.08,125.17,30441.0,118.4825,118.5013,117.3845,117.469,30441.0
2023-10-11 10:40:00,125.14,125.5,125.07,125.4,27668.0,117.4408,117.7787,117.3751,117.6848,27668.0
2023-10-11 10:50:00,125.42,125.75,125.39,125.68,37393.0,117.7036,118.0133,117.6754,117.9476,37393.0
2023-10-11 11:00:00,125.7,125.7,125.31,125.31,15476.0,117.9663,117.9663,117.6003,117.6003,15476.0
2023-10-11 11:10:00,125.25,125.25,124.8,125.2,19520.0,117.544,117.544,117.1217,117.4971,19520.0
2023-10-11 11:20:00,125.22,125.5,125.2,125.5,24109.0,117.5159,117.7787,117.4971,117.7787,24109.0
2023-10-11 11:30:00,125.5,125.75,125.45,125.71,26869.0,117.7787,118.0133,117.7317,117.9757,26869.0
2023-10-11 11:40:00,125.8,126.21,125.8,126.08,34387.0,118.0602,118.445,118.0602,118.323,34387.0
2023-10-11 11:50:00,126.06,126.1,125.79,125.94,11481.0,118.3042,118.3417,118.0508,118.1916,11481.0
2023-10-11 12:00:00,125.91,126.38,125.9,126.29,16614.0,118.1634,118.6045,118.154,118.52,16614.0
2023-10-11 12:10:00,126.35,126.49,126.16,126.29,17065.0,118.5764,118.7077,118.398,118.52,17065.0
2023-10-11 12:20:00,126.35,126.38,126.01,126.38,10112.0,118.5764,118.6045,118.2573,118.6045,10112.0
2023-10-11 12:30:00,126.4,126.5,126.36,126.46,33372.0,118.6233,118.7171,118.5857,118.6796,33372.0
2023-10-11 12:40:00,126.47,126.5,126.31,126.4,7777.0,118.689,118.7171,118.5388,118.6233,7777.0
2023-10-11 12:50:00,126.36,126.48,126.32,126.34,8704.0,118.5857,118.6984,118.5482,118.567,8704.0
2023-10-11 13:00:00,126.38,126.57,126.36,126.57,30906.0,118.6045,118.7828,118.5857,118.7828,30906.0
2023-10-11 13:10:00,126.59,126.68,126.24,126.3,27006.0,118.8016,118.8861,118.4731,118.5294,27006.0
2023-10-11 13:20:00,126.32,126.43,126.23,126.25,12601.0,118.5482,118.6514,118.4637,118.4825,12601.0
2023-10-11 13:30:00,126.31,126.39,126.25,126.38,11082.0,118.5388,118.6139,118.4825,118.6045,11082.0
2023-10-11 13:40:00,126.34,126.63,126.32,126.59,17646.0,118.567,118.8391,118.5482,118.8016,17646.0
2023-10-11 13:50:00,126.61,126.61,126.35,126.38,44795.0,118.8204,118.8204,118.5764,118.6045,44795.0
2023-10-11 14:00:00,126.41,126.51,126.09,126.09,25587.0,118.6327,118.7265,118.3324,118.3324,25587.0
2023-10-11 14:10:00,126.07,126.43,126.06,126.14,38469.0,118.3136,118.6514,118.3042,118.3793,38469.0
2023-10-11 14:20:00,126.11,126.34,125.97,126.1,29054.0,118.3511,118.567,118.2197,118.3417,29054.0
2023-10-11 14:30:00,126.15,126.39,126.15,126.25,28810.0,118.3887,118.6139,118.3887,118.4825,28810.0
2023-10-11 14:40:00,126.3,126.56,126.27,126.54,25980.0,118.5294,118.7734,118.5013,118.7547,25980.0
2023-10-11 14:50:00,126.55,126.68,126.5,126.51,22034.0,118.7641,118.8861,118.7171,118.7265,22034.0
2023-10-11 15:00:00,126.5,126.52,126.39,126.5,20927.0,118.7171,118.7359,118.6139,118.7171,20927.0
2023-10-11 15:10:00,126.49,126.63,126.49,126.62,24466.0,118.7077,118.8391,118.7077,118.8297,24466.0
2023-10-11 15:20:00,126.62,126.67,126.5,126.57,23411.0,118.8297,118.8767,118.7171,118.7828,23411.0
2023-10-11 15:30:00,126.55,126.75,126.49,126.7,23810.0,118.7641,118.9517,118.7077,118.9048,23810.0
2023-10-11 15:40:00,126.7,127.07,126.7,127.05,58201.0,118.9048,119.2521,118.9048,119.2333,58201.0
2023-10-11 15:50:00,127.07,127.48,127.03,127.35,250443.0,119.2521,119.6368,119.2145,119.5148,250443.0
2023-10-12 09:30:00,128.93,129.17,128.3,128.5,127148.0,120.9976,121.2229,120.4064,120.5941,127148.0
2023-10-12 09:40:00,128.52,128.68,128.17,128.35,61436.0,120.6128,120.763,120.2844,120.4533,61436.0
2023-10-12 09:50:00,128.43,128.49,127.73,128.12,139969.0,120.5284,120.5847,119.8715,120.2375,139969.0
2023-10-12 10:00:00,128.12,128.68,128.07,128.11,18973.0,120.2375,120.763,120.1905,120.2281,18973.0
2023-10-12 10:10:00,128.06,128.34,127.92,128.33,67236.0,120.1811,120.4439,120.0498,120.4345,67236.0
2023-10-12 10:20:00,128.3,128.63,128.22,128.44,31653.0,120.4064,120.7161,120.3313,120.5378,31653.0
2023-10-12 10:30:00,128.44,128.78,128.43,128.74,49427.0,120.5378,120.8569,120.5284,120.8193,49427.0
2023-10-12 10:40:00,128.67,128.75,128.49,128.63,27419.0,120.7536,120.8287,120.5847,120.7161,27419.0
2023-10-12 10:50:00,128.58,128.98,128.5,128.93,31835.0,120.6692,121.0445,120.5941,120.9976,31835.0
2023-10-12 11:00:00,128.97,129.58,128.93,129.35,51424.0,121.0352,121.6076,120.9976,121.3918,51424.0
2023-10-12 11:10:00,129.3,129.48,129.0,129.29,29547.0,121.3449,121.5138,121.0633,121.3355,29547.0
2023-10-12 11:20:00,129.3,129.34,128.92,129.02,36457.0,121.3449,121.3824,120.9882,121.0821,36457.0
2023-10-12 11:30:00,129.03,129.35,128.98,129.35,25633.0,121.0915,121.3918,121.0445,121.3918,25633.0
2023-10-12 11:40:00,129.34,129.35,128.78,128.86,22275.0,121.3824,121.3918,120.8569,120.9319,22275.0
2023-10-12 11:50:00,128.84,129.17,128.71,129.15,44893.0,120.9132,121.2229,120.7912,121.2041,44893.0
2023-10-12 12:00:00,129.2,129.36,128.87,129.11,18027.0,121.251,121.4012,120.9413,121.1665,18027.0
2023-10-12 12:10:00,129.16,129.22,128.92,129.0,16106.0,121.2135,121.2698,120.9882,121.0633,16106.0
2023-10-12 12:20:00,128.96,129.33,128.95,129.23,17099.0,121.0258,121.373,121.0164,121.2792,17099.0
2023-10-12 12:30:00,129.22,129.28,129.02,129.03,14795.0,121.2698,121.3261,121.0821,121.0915,14795.0
2023-10-12 12:40:00,129.01,129.15,128.98,129.08,15643.0,121.0727,121.2041,121.0445,121.1384,15643.0
2023-10-12 12:50:00,129.11,129.16,128.96,129.03,13264.0,121.1665,121.2135,121.0258,121.0915,13264.0
2023-10-12 13:00:00,129.03,129.03,128.25,128.52,31024.0,121.0915,121.0915,120.3595,120.6128,31024.0
2023-10-12 13:10:00,128.46,129.02,128.46,129.02,23000.0,120.5565,121.0821,120.5565,121.0821,23000.0
2023-10-12 13:20:00,129.03,129.05,128.74,128.78,14907.0,121.0915,121.1102,120.8193,120.8569,14907.0
2023-10-12 13:30:00,128.73,128.83,128.46,128.74,24234.0,120.8099,120.9038,120.5565,120.8193,24234.0
2023-10-12 13:40:00,128.74,128.79,128.63,128.69,16340.0,120.8193,120.8662,120.7161,120.7724,16340.0
2023-10-12 13:50:00,128.69,128.72,128.5,128.55,14058.0,120.7724,120.8005,120.5941,120.641,14058.0
2023-10-12 14:00:00,128.53,128.64,128.42,128.52,11853.0,120.6222,120.7255,120.519,120.6128,11853.0
2023-10-12 14:10:00,128.48,128.6,128.43,128.52,29550.0,120.5753,120.6879,120.5284,120.6128,29550.0
2023-10-12 14:20:00,128.48,128.9,128.44,128.87,44655.0,120.5753,120.9695,120.5378,120.9413,44655.0
2023-10-12 14:30:00,128.83,128.98,128.73,128.93,23325.0,120.9038,121.0445,120.8099,120.9976,23325.0
2023-10-12 14:40:00,128.94,129.28,128.94,129.21,15384.0,121.007,121.3261,121.007,121.2604,15384.0
2023-10-12 14:50:00,129.19,129.26,129.14,129.21,10291.0,121.2416,121.3073,121.1947,121.2604,10291.0
2023-10-12 15:00:00,129.25,129.47,129.21,129.45,40683.0,121.2979,121.5044,121.2604,121.4856,40683.0
2023-10-12 15:10:00,129.45,129.6,129.37,129.53,28703.0,121.4856,121.6264,121.4106,121.5607,28703.0
2023-10-12 15:20:00,129.52,129.63,129.37,129.56,32258.0,121.5513,121.6546,121.4106,121.5889,32258.0
2023-10-12 15:30:00,129.55,129.56,129.15,129.16,75419.0,121.5795,121.5889,121.2041,121.2135,75419.0
2023-10-12 15:40:00,129.16,129.17,128.98,129.04,44396.0,121.2135,121.2229,121.0445,121.1009,44396.0
2023-10-12 15:50:00,129.01,129.27,128.89,128.95,195107.0,121.0727,121.3167,120.9601,121.0164,195107.0
2023-10-13 09:30:00,131.6,133.35,131.26,132.38,107780.0,123.5034,125.1457,123.1843,124.2354,107780.0
2023-10-13 09:40:00,132.4,132.49,131.91,131.96,36621.0,124.2541,124.3386,123.7943,123.8412,36621.0
2023-10-13 09:50:00,132.12,132.12,131.85,131.88,42401.0,123.9914,123.9914,123.738,123.7661,42401.0
2023-10-13 10:00:00,131.88,132.33,131.77,132.18,50440.0,123.7661,124.1884,123.6629,124.0477,50440.0
2023-10-13 10:10:00,132.16,132.45,132.03,132.25,27201.0,124.0289,124.3011,123.9069,124.1134,27201.0
2023-10-13 10:20:00,132.26,132.84,132.26,132.75,131842.0,124.1227,124.6671,124.1227,124.5826,131842.0
2023-10-13 10:30:00,132.75,132.95,132.55,132.64,26496.0,124.5826,124.7703,124.3949,124.4794,26496.0
2023-10-13 10:40:00,132.66,132.99,132.51,132.99,30367.0,124.4981,124.8078,124.3574,124.8078,30367.0
2023-10-13 10:50:00,133.0,133.46,132.99,133.21,57284.0,124.8172,125.2489,124.8078,125.0143,57284.0
2023-10-13 11:00:00,133.25,133.47,132.81,133.1,38697.0,125.0518,125.2583,124.6389,124.9111,38697.0
2023-10-13 11:10:00,133.14,133.59,133.01,133.41,40466.0,124.9486,125.3709,124.8266,125.202,40466.0
2023-10-13 11:20:00,133.45,133.68,133.35,133.61,84597.0,125.2395,125.4554,125.1457,125.3897,84597.0
2023-10-13 11:30:00,133.6,133.73,133.42,133.73,36331.0,125.3803,125.5023,125.2114,125.5023,36331.0
2023-10-13 11:40:00,133.75,133.91,133.64,133.8,54595.0,125.5211,125.6712,125.4178,125.568,54595.0
2023-10-13 11:50:00,133.81,133.91,133.59,133.81,28641.0,125.5774,125.6712,125.3709,125.5774,28641.0
2023-10-13 12:00:00,133.84,134.08,133.74,134.08,35034.0,125.6055,125.8308,125.5117,125.8308,35034.0
2023-10-13 12:10:00,134.07,134.28,133.66,134.24,42954.0,125.8214,126.0185,125.4366,125.9809,42954.0
2023-10-13 12:20:00,134.25,134.38,134.1,134.12,24715.0,125.9903,126.1123,125.8495,125.8683,24715.0
2023-10-13 12:30:00,134.15,134.39,134.09,134.33,32072.0,125.8965,126.1217,125.8402,126.0654,32072.0
2023-10-13 12:40:00,134.3,134.62,134.3,134.56,38109.0,126.0372,126.3375,126.0372,126.2812,38109.0
2023-10-13 12:50:00,134.58,134.58,134.29,134.51,26348.0,126.3,126.3,126.0278,126.2343,26348.0
2023-10-13 13:00:00,134.52,134.63,134.1,134.1,25001.0,126.2437,126.3469,125.8495,125.8495,25001.0
2023-10-13 13:10:00,134.1,134.21,133.95,134.13,14728.0,125.8495,125.9528,125.7088,125.8777,14728.0
2023-10-13 13:20:00,134.18,134.22,133.96,133.98,25117.0,125.9246,125.9622,125.7182,125.7369,25117.0
2023-10-13 13:30:00,133.93,134.13,133.86,134.0,26006.0,125.69,125.8777,125.6243,125.7557,26006.0
2023-10-13 13:40:00,134.04,134.54,134.03,134.14,20046.0,125.7932,126.2625,125.7838,125.8871,20046.0
2023-10-13 13:50:00,134.13,134.33,134.11,134.22,25476.0,125.8777,126.0654,125.8589,125.9622,25476.0
2023-10-13 14:00:00,134.18,134.28,134.03,134.28,16879.0,125.9246,126.0185,125.7838,126.0185,16879.0
2023-10-13 14:10:00,134.28,134.32,134.2,134.25,12096.0,126.0185,126.056,125.9434,125.9903,12096.0
2023-10-13 14:20:00,134.27,134.39,134.22,134.33,18389.0,126.0091,126.1217,125.9622,126.0654,18389.0
2023-10-13 14:30:00,134.33,134.48,134.25,134.35,21280.0,126.0654,126.2062,125.9903,126.0842,21280.0
2023-10-13 14:40:00,134.28,134.31,134.0,134.07,20967.0,126.0185,126.0466,125.7557,125.8214,20967.0
2023-10-13 14:50:00,134.06,134.32,134.06,134.29,24424.0,125.812,126.056,125.812,126.0278,24424.0
2023-10-13 15:00:00,134.32,134.33,133.99,134.13,27987.0,126.056,126.0654,125.7463,125.8777,27987.0
2023-10-13 15:10:00,134.08,134.14,133.97,134.06,31374.0,125.8308,125.8871,125.7275,125.812,31374.0
2023-10-13 15:20:00,134.04,134.17,133.97,134.03,33643.0,125.7932,125.9152,125.7275,125.7838,33643.0
2023-10-13 15:30:00,134.02,134.04,133.51,133.52,69712.0,125.7745,125.7932,125.2958,125.3052,69712.0
2023-10-13 15:40:00,133.51,133.77,133.47,133.69,123746.0,125.2958,125.5398,125.2583,125.4648,123746.0
2023-10-13 15:50:00,133.67,133.9,133.42,133.85,355540.0,125.446,125.6618,125.2114,125.6149,355540.0
2023-10-16 09:30:00,134.71,134.76,133.1,133.48,78888.0,127.2002,127.2474,125.6799,126.0387,78888.0
2023-10-16 09:40:00,133.45,134.36,133.21,134.36,21688.0,126.0104,126.8697,125.7838,126.8697,21688.0
2023-10-16 09:50:00,134.39,134.51,133.38,133.52,25561.0,126.898,127.0113,125.9443,126.0765,25561.0
2023-10-16 10:00:00,133.4,133.64,132.51,132.75,26114.0,125.9632,126.1898,125.1228,125.3494,26114.0
2023-10-16 10:10:00,132.79,133.49,132.79,133.35,25890.0,125.3872,126.0482,125.3872,125.916,25890.0
2023-10-16 10:20:00,133.44,133.44,132.6,133.27,22176.0,126.001,126.001,125.2078,125.8405,22176.0
2023-10-16 10:30:00,133.26,133.53,133.23,133.47,19586.0,125.831,126.086,125.8027,126.0293,19586.0
2023-10-16 10:40:00,133.49,133.87,133.45,133.82,24123.0,126.0482,126.407,126.0104,126.3598,24123.0
2023-10-16 10:50:00,133.8,133.89,133.68,133.82,27760.0,126.3409,126.4259,126.2276,126.3598,27760.0
2023-10-16 11:00:00,133.83,134.06,133.82,133.98,16052.0,126.3692,126.5864,126.3598,126.5109,16052.0
2023-10-16 11:10:00,133.96,134.27,133.89,134.25,20801.0,126.492,126.7847,126.4259,126.7658,20801.0
2023-10-16 11:20:00,134.25,134.46,134.07,134.08,21272.0,126.7658,126.9641,126.5959,126.6053,21272.0
2023-10-16 11:30:00,134.06,134.06,133.5,133.78,25870.0,126.5864,126.5864,126.0576,126.322,25870.0
2023-10-16 11:40:00,133.77,133.99,133.56,133.56,26498.0,126.3126,126.5203,126.1143,126.1143,26498.0
2023-10-16 11:50:00,133.58,133.7,133.51,133.67,10210.0,126.1332,126.2465,126.0671,126.2182,10210.0
2023-10-16 12:00:00,133.72,133.83,133.51,133.61,15084.0,126.2654,126.3692,126.0671,126.1615,15084.0
2023-10-16 12:10:00,133.59,133.64,133.36,133.5,21989.0,126.1426,126.1898,125.9254,126.0576,21989.0
2023-10-16 12:20:00,133.45,133.54,133.37,133.42,18457.0,126.0104,126.0954,125.9349,125.9821,18457.0
2023-10-16 12:30:00,133.43,133.43,133.1,133.31,13141.0,125.9915,125.9915,125.6799,125.8782,13141.0
2023-10-16 12:40:00,133.31,133.63,133.28,133.58,12093.0,125.8782,126.1804,125.8499,126.1332,12093.0
2023-10-16 12:50:00,133.59,133.65,133.53,133.65,7870.0,126.1426,126.1993,126.086,126.1993,7870.0
2023-10-16 13:00:00,133.61,133.86,133.6,133.76,11637.0,126.1615,126.3976,126.1521,126.3031,11637.0
2023-10-16 13:10:00,133.79,133.9,133.65,133.67,9838.0,126.3315,126.4353,126.1993,126.2182,9838.0
2023-10-16 13:20:00,133.63,133.68,133.24,133.66,13142.0,126.1804,126.2276,125.8121,126.2087,13142.0
2023-10-16 13:30:00,133.65,133.84,133.55,133.77,7370.0,126.1993,126.3787,126.1048,126.3126,7370.0
2023-10-16 13:40:00,133.78,133.85,133.74,133.82,16595.0,126.322,126.3881,126.2843,126.3598,16595.0
2023-10-16 13:50:00,133.88,133.88,133.72,133.73,10495.0,126.4164,126.4164,126.2654,126.2748,10495.0
2023-10-16 14:00:00,133.73,133.73,133.61,133.73,11729.0,126.2748,126.2748,126.1615,126.2748,11729.0
2023-10-16 14:10:00,133.76,133.92,133.72,133.9,10115.0,126.3031,126.4542,126.2654,126.4353,10115.0
2023-10-16 14:20:00,133.9,133.9,133.58,133.64,17650.0,126.4353,126.4353,126.1332,126.1898,17650.0
2023-10-16 14:30:00,133.63,133.98,133.63,133.92,9785.0,126.1804,126.5109,126.1804,126.4542,9785.0
2023-10-16 14:40:00,133.9,134.01,133.87,134.0,17205.0,126.4353,126.5392,126.407,126.5298,17205.0
2023-10-16 14:50:00,134.01,134.05,133.94,134.01,21343.0,126.5392,126.577,126.4731,126.5392,21343.0
2023-10-16 15:00:00,134.02,134.16,133.78,134.09,27951.0,126.5486,126.6808,126.322,126.6147,27951.0
2023-10-16 15:10:00,134.07,134.24,134.06,134.23,20829.0,126.5959,126.7564,126.5864,126.7469,20829.0
2023-10-16 15:20:00,134.25,134.3,134.0,134.01,30935.0,126.7658,126.813,126.5298,126.5392,30935.0
2023-10-16 15:30:00,134.03,134.08,133.87,134.0,23825.0,126.5581,126.6053,126.407,126.5298,23825.0
2023-10-16 15:40:00,134.02,134.15,134.0,134.05,42395.0,126.5486,126.6714,126.5298,126.577,42395.0
2023-10-16 15:50:00,134.02,134.22,133.92,134.03,190349.0,126.5486,126.7375,126.4542,126.5581,190349.0
2023-10-17 09:30:00,133.47,134.54,133.29,134.27,80385.0,126.0293,127.0397,125.8593,126.7847,80385.0
2023-10-17 09:40:00,134.32,134.52,134.0,134.09,35627.0,126.8319,127.0208,126.5298,126.6147,35627.0
2023-10-17 09:50:00,134.07,134.7,134.07,134.34,29523.0,126.5959,127.1907,126.5959,126.8508,29523.0
2023-10-17 10:00:00,134.34,134.74,134.18,134.51,41293.0,126.8508,127.2285,126.6997,127.0113,41293.0
2023-10-17 10:10:00,134.52,135.19,134.51,135.14,36586.0,127.0208,127.6534,127.0113,127.6062,36586.0
2023-10-17 10:20:00,135.16,135.17,134.82,135.12,44529.0,127.6251,127.6345,127.304,127.5873,44529.0
2023-10-17 10:30:00,135.1,135.2,134.87,135.15,33136.0,127.5684,127.6629,127.3513,127.6156,33136.0
2023-10-17 10:40:00,135.13,135.22,134.92,135.03,21752.0,127.5968,127.6817,127.3985,127.5023,21752.0
2023-10-17 10:50:00,135.08,135.22,134.95,135.0,18690.0,127.5496,127.6817,127.4268,127.474,18690.0
2023-10-17 11:00:00,134.99,135.06,134.75,134.97,19091.0,127.4646,127.5307,127.2379,127.4457,19091.0
2023-10-17 11:10:00,134.96,135.13,134.78,135.0,16569.0,127.4362,127.5968,127.2663,127.474,16569.0
2023-10-17 11:20:00,135.04,135.04,134.21,134.26,27472.0,127.5118,127.5118,126.7281,126.7753,27472.0
2023-10-17 11:30:00,134.23,134.23,133.18,133.74,53321.0,126.7469,126.7469,125.7555,126.2843,53321.0
2023-10-17 11:40:00,133.75,133.97,133.68,133.97,18708.0,126.2937,126.5014,126.2276,126.5014,18708.0
2023-10-17 11:50:00,134.07,134.26,133.93,134.12,16397.0,126.5959,126.7753,126.4637,126.6431,16397.0
2023-10-17 12:00:00,134.13,134.25,133.8,133.9,12248.0,126.6525,126.7658,126.3409,126.4353,12248.0
2023-10-17 12:10:00,133.91,134.0,133.8,133.97,10102.0,126.4448,126.5298,126.3409,126.5014,10102.0
2023-10-17 12:20:00,133.94,134.11,133.88,134.01,18302.0,126.4731,126.6336,126.4164,126.5392,18302.0
2023-10-17 12:30:00,134.04,134.07,133.89,134.0,10323.0,126.5675,126.5959,126.4259,126.5298,10323.0
2023-10-17 12:40:00,133.98,134.05,133.69,134.0,30537.0,126.5109,126.577,126.237,126.5298,30537.0
2023-10-17 12:50:00,133.94,133.96,133.56,133.66,14652.0,126.4731,126.492,126.1143,126.2087,14652.0
2023-10-17 13:00:00,133.67,133.86,133.59,133.86,16999.0,126.2182,126.3976,126.1426,126.3976,16999.0
2023-10-17 13:10:00,133.88,134.03,133.86,133.92,18863.0,126.4164,126.5581,126.3976,126.4542,18863.0
2023-10-17 13:20:00,133.91,134.05,133.83,133.86,22727.0,126.4448,126.577,126.3692,126.3976,22727.0
2023-10-17 13:30:00,133.86,134.05,133.76,134.04,19946.0,126.3976,126.577,126.3031,126.5675,19946.0
2023-10-17 13:40:00,134.04,134.16,133.9,134.16,21628.0,126.5675,126.6808,126.4353,126.6808,21628.0
2023-10-17 13:50:00,134.13,134.23,134.01,134.09,30505.0,126.6525,126.7469,126.5392,126.6147,30505.0
2023-10-17 14:00:00,134.14,134.36,134.05,134.22,25250.0,126.662,126.8697,126.577,126.7375,25250.0
2023-10-17 14:10:00,134.25,134.42,134.15,134.2,21903.0,126.7658,126.9263,126.6714,126.7186,21903.0
2023-10-17 14:20:00,134.23,134.69,134.23,134.65,18406.0,126.7469,127.1813,126.7469,127.1435,18406.0
2023-10-17 14:30:00,134.68,134.73,134.44,134.5,27292.0,127.1719,127.2191,126.9452,127.0019,27292.0
2023-10-17 14:40:00,134.51,134.51,134.2,134.31,26958.0,127.0113,127.0113,126.7186,126.8225,26958.0
2023-10-17 14:50:00,134.32,134.49,134.07,134.08,35754.0,126.8319,126.9924,126.5959,126.6053,35754.0
2023-10-17 15:00:00,134.11,134.44,134.1,134.4,38944.0,126.6336,126.9452,126.6242,126.9075,38944.0
2023-10-17 15:10:00,134.42,134.57,134.24,134.29,50878.0,126.9263,127.068,126.7564,126.8036,50878.0
2023-10-17 15:20:00,134.29,134.5,134.29,134.5,31903.0,126.8036,127.0019,126.8036,127.0019,31903.0
2023-10-17 15:30:00,134.5,134.72,134.38,134.56,66860.0,127.0019,127.2096,126.8886,127.0585,66860.0
2023-10-17 15:40:00,134.55,134.7,134.29,134.36,108189.0,127.0491,127.1907,126.8036,126.8697,108189.0
2023-10-17 15:50:00,134.37,134.55,134.17,134.32,277877.0,126.8791,127.0491,126.6903,126.8319,277877.0
2023-10-18 09:30:00,135.34,135.61,134.74,135.42,62782.0,127.7951,128.05,127.2285,127.8706,62782.0
2023-10-18 09:40:00,135.47,136.14,135.2,135.91,34975.0,127.9178,128.5505,127.6629,128.3333,34975.0
2023-10-18 09:50:00,135.91,136.2,135.55,135.65,34876.0,128.3333,128.6071,127.9934,128.0878,34876.0
2023-10-18 10:00:00,135.66,136.22,135.62,136.03,27653.0,128.0972,128.626,128.0594,128.4466,27653.0
2023-10-18 10:10:00,135.99,135.99,135.37,135.61,16979.0,128.4088,128.4088,127.8234,128.05,16979.0
2023-10-18 10:20:00,135.47,135.66,135.16,135.51,36495.0,127.9178,128.0972,127.6251,127.9556,36495.0
2023-10-18 10:30:00,135.6,136.04,135.59,135.8,35475.0,128.0406,128.456,128.0311,128.2294,35475.0
2023-10-18 10:40:00,135.7,135.75,135.33,135.62,32312.0,128.135,128.1822,127.7856,128.0594,32312.0
2023-10-18 10:50:00,135.55,135.7,135.45,135.6,11014.0,127.9934,128.135,127.8989,128.0406,11014.0
2023-10-18 11:00:00,135.49,135.6,135.28,135.32,39883.0,127.9367,128.0406,127.7384,127.7762,39883.0
2023-10-18 11:10:00,135.25,135.82,135.21,135.78,16762.0,127.7101,128.2483,127.6723,128.2105,16762.0
2023-10-18 11:20:00,135.75,135.99,135.75,135.99,26018.0,128.1822,128.4088,128.1822,128.4088,26018.0
2023-10-18 11:30:00,135.99,136.12,135.88,135.88,23609.0,128.4088,128.5316,128.305,128.305,23609.0
2023-10-18 11:40:00,135.81,136.22,135.7,135.75,18575.0,128.2389,128.626,128.135,128.1822,18575.0
2023-10-18 11:50:00,135.71,135.8,135.5,135.59,16219.0,128.1444,128.2294,127.9461,128.0311,16219.0
2023-10-18 12:00:00,135.54,135.69,135.23,135.35,17525.0,127.9839,128.1255,127.6912,127.8045,17525.0
2023-10-18 12:10:00,135.35,135.37,135.18,135.21,18195.0,127.8045,127.8234,127.644,127.6723,18195.0
2023-10-18 12:20:00,135.19,135.35,134.97,135.35,13247.0,127.6534,127.8045,127.4457,127.8045,13247.0
2023-10-18 12:30:00,135.36,135.63,135.34,135.55,16865.0,127.8139,128.0689,127.7951,127.9934,16865.0
2023-10-18 12:40:00,135.6,135.87,135.57,135.77,25379.0,128.0406,128.2955,128.0122,128.2011,25379.0
2023-10-18 12:50:00,135.8,135.84,135.53,135.53,10596.0,128.2294,128.2672,127.9745,127.9745,10596.0
2023-10-18 13:00:00,135.54,136.09,135.5,136.09,23307.0,127.9839,128.5032,127.9461,128.5032,23307.0
2023-10-18 13:10:00,136.09,136.25,136.04,136.04,27983.0,128.5032,128.6543,128.456,128.456,27983.0
2023-10-18 13:20:00,136.08,136.28,135.9,136.18,16635.0,128.4938,128.6827,128.3238,128.5882,16635.0
2023-10-18 13:30:00,136.16,136.2,135.98,136.05,20918.0,128.5693,128.6071,128.3994,128.4655,20918.0
2023-10-18 13:40:00,136.05,136.06,135.66,135.66,13100.0,128.4655,128.4749,128.0972,128.0972,13100.0
2023-10-18 13:50:00,135.65,135.9,135.64,135.87,18260.0,128.0878,128.3238,128.0783,128.2955,18260.0
2023-10-18 14:00:00,135.87,136.14,135.82,136.09,41656.0,128.2955,128.5505,128.2483,128.5032,41656.0
2023-10-18 14:10:00,136.09,136.21,135.85,135.9,24763.0,128.5032,128.6166,128.2766,128.3238,24763.0
2023-10-18 14:20:00,135.91,135.97,135.7,135.86,18222.0,128.3333,128.3899,128.135,128.2861,18222.0
2023-10-18 14:30:00,135.86,136.1,135.76,135.76,23476.0,128.2861,128.5127,128.1916,128.1916,23476.0
2023-10-18 14:40:00,135.75,135.79,135.58,135.67,18362.0,128.1822,128.22,128.0217,128.1067,18362.0
2023-10-18 14:50:00,135.65,135.78,135.47,135.59,15706.0,128.0878,128.2105,127.9178,128.0311,15706.0
2023-10-18 15:00:00,135.58,135.62,135.32,135.44,22631.0,128.0217,128.0594,127.7762,127.8895,22631.0
2023-10-18 15:10:00,135.45,135.48,135.33,135.37,17184.0,127.8989,127.9273,127.7856,127.8234,17184.0
2023-10-18 15:20:00,135.35,135.67,135.34,135.56,28855.0,127.8045,128.1067,127.7951,128.0028,28855.0
2023-10-18 15:30:00,135.5,135.64,135.42,135.48,39090.0,127.9461,128.0783,127.8706,127.9273,39090.0
2023-10-18 15:40:00,135.47,135.56,135.2,135.56,79678.0,127.9178,128.0028,127.6629,128.0028,79678.0
2023-10-18 15:50:00,135.57,135.87,135.57,135.76,178002.0,128.0122,128.2955,128.0122,128.1916,178002.0
2023-10-19 09:30:00,135.0,135.0,133.93,134.78,62758.0,127.474,127.474,126.4637,127.2663,62758.0
2023-10-19 09:40:00,134.79,135.19,134.79,134.96,22123.0,127.2757,127.6534,127.2757,127.4362,22123.0
2023-10-19 09:50:00,134.95,135.07,134.14,134.35,25219.0,127.4268,127.5401,126.662,126.8602,25219.0
2023-10-19 10:00:00,134.46,134.73,134.19,134.6,37033.0,126.9641,127.2191,126.7092,127.0963,37033.0
2023-10-19 10:10:00,134.61,134.65,134.1,134.59,34130.0,127.1058,127.1435,126.6242,127.0869,34130.0
2023-10-19 10:20:00,134.61,135.01,134.58,134.96,25947.0,127.1058,127.4835,127.0774,127.4362,25947.0
2023-10-19 10:30:00,134.85,134.9,134.27,134.43,65437.0,127.3324,127.3796,126.7847,126.9358,65437.0
2023-10-19 10:40:00,134.43,134.94,134.41,134.86,53016.0,126.9358,127.4174,126.9169,127.3418,53016.0
2023-10-19 10:50:00,134.91,135.1,134.78,135.05,25026.0,127.389,127.5684,127.2663,127.5212,25026.0
2023-10-19 11:00:00,135.05,135.59,135.03,135.43,20170.0,127.5212,128.0311,127.5023,127.88,20170.0
2023-10-19 11:10:00,135.41,135.92,135.41,135.89,19841.0,127.8612,128.3427,127.8612,128.3144,19841.0
2023-10-19 11:20:00,135.89,136.19,135.88,136.07,26518.0,128.3144,128.5977,128.305,128.4844,26518.0
2023-10-19 11:30:00,136.09,136.23,135.7,135.75,18396.0,128.5032,128.6354,128.135,128.1822,18396.0
2023-10-19 11:40:00,135.81,136.01,135.76,135.77,11422.0,128.2389,128.4277,128.1916,128.2011,11422.0
2023-10-19 11:50:00,135.77,135.9,135.57,135.89,13298.0,128.2011,128.3238,128.0122,128.3144,13298.0
2023-10-19 12:00:00,135.9,136.39,135.56,136.08,21146.0,128.3238,128.7865,128.0028,128.4938,21146.0
2023-10-19 12:10:00,136.12,136.35,135.9,135.9,16755.0,128.5316,128.7488,128.3238,128.3238,16755.0
2023-10-19 12:20:00,135.93,136.16,135.81,135.88,20329.0,128.3522,128.5693,128.2389,128.305,20329.0
2023-10-19 12:30:00,135.99,136.22,135.41,135.61,14037.0,128.4088,128.626,127.8612,128.05,14037.0
2023-10-19 12:40:00,135.68,135.91,135.59,135.81,12575.0,128.1161,128.3333,128.0311,128.2389,12575.0
2023-10-19 12:50:00,135.75,136.26,135.62,135.77,14777.0,128.1822,128.6638,128.0594,128.2011,14777.0
2023-10-19 13:00:00,135.75,136.17,135.67,136.02,29299.0,128.1822,128.5788,128.1067,128.4371,29299.0
2023-10-19 13:10:00,135.94,136.3,135.94,136.24,11948.0,128.3616,128.7015,128.3616,128.6449,11948.0
2023-10-19 13:20:00,136.23,136.5,136.09,136.22,32762.0,128.6354,128.8904,128.5032,128.626,32762.0
2023-10-19 13:30:00,136.29,136.41,136.05,136.27,37544.0,128.6921,128.8054,128.4655,128.6732,37544.0
2023-10-19 13:40:00,136.31,136.37,136.07,136.17,42664.0,128.711,128.7676,128.4844,128.5788,42664.0
2023-10-19 13:50:00,136.15,136.39,135.83,136.25,78383.0,128.5599,128.7865,128.2577,128.6543,78383.0
2023-10-19 14:00:00,136.27,136.39,135.95,136.01,14834.0,128.6732,128.7865,128.3711,128.4277,14834.0
2023-10-19 14:10:00,135.99,136.09,135.55,135.64,19343.0,128.4088,128.5032,127.9934,128.0783,19343.0
2023-10-19 14:20:00,135.62,135.76,135.26,135.71,26152.0,128.0594,128.1916,127.7195,128.1444,26152.0
2023-10-19 14:30:00,135.64,135.94,135.51,135.91,18348.0,128.0783,128.3616,127.9556,128.3333,18348.0
2023-10-19 14:40:00,135.81,135.91,135.52,135.52,17018.0,128.2389,128.3333,127.965,127.965,17018.0
2023-10-19 14:50:00,135.52,136.17,135.48,136.05,42284.0,127.965,128.5788,127.9273,128.4655,42284.0
2023-10-19 15:00:00,136.0,136.31,135.91,136.2,32891.0,128.4183,128.711,128.3333,128.6071,32891.0
2023-10-19 15:10:00,136.23,136.37,136.13,136.37,37290.0,128.6354,128.7676,128.541,128.7676,37290.0
2023-10-19 15:20:00,136.34,136.46,136.21,136.46,48434.0,128.7393,128.8526,128.6166,128.8526,48434.0
2023-10-19 15:30:00,136.45,136.68,136.38,136.4,68354.0,128.8432,129.0604,128.7771,128.796,68354.0
2023-10-19 15:40:00,136.37,136.43,136.13,136.37,67516.0,128.7676,128.8243,128.541,128.7676,67516.0
2023-10-19 15:50:00,136.34,136.5,136.17,136.2,195746.0,128.7393,128.8904,128.5788,128.6071,195746.0
2023-10-20 09:30:00,136.02,136.79,135.22,135.36,213914.0,128.4371,129.1642,127.6817,127.8139,213914.0
2023-10-20 09:40:00,135.36,135.83,134.99,135.77,47624.0,127.8139,128.2577,127.4646,128.2011,47624.0
2023-10-20 09:50:00,135.72,136.07,135.34,135.52,32868.0,128.1539,128.4844,127.7951,127.965,32868.0
2023-10-20 10:00:00,135.55,135.74,134.45,134.59,60873.0,127.9934,128.1728,126.9547,127.0869,60873.0
2023-10-20 10:10:00,134.63,134.74,133.82,133.93,71930.0,127.1246,127.2285,126.3598,126.4637,71930.0
2023-10-20 10:20:00,133.91,133.91,133.35,133.52,60119.0,126.4448,126.4448,125.916,126.0765,60119.0
2023-10-20 10:30:00,133.57,134.57,133.46,134.16,62567.0,126.1237,127.068,126.0199,126.6808,62567.0
2023-10-20 10:40:00,134.13,134.31,133.61,134.31,23836.0,126.6525,126.8225,126.1615,126.8225,23836.0
2023-10-20 10:50:00,134.39,134.6,134.24,134.27,63043.0,126.898,127.0963,126.7564,126.7847,63043.0
2023-10-20 11:00:00,134.27,134.74,134.23,134.69,29506.0,126.7847,127.2285,126.7469,127.1813,29506.0
2023-10-20 11:10:00,134.68,134.76,134.4,134.65,39106.0,127.1719,127.2474,126.9075,127.1435,39106.0
2023-10-20 11:20:00,134.65,134.9,134.48,134.78,34437.0,127.1435,127.3796,126.983,127.2663,34437.0
2023-10-20 11:30:00,134.78,134.89,134.26,134.42,19693.0,127.2663,127.3701,126.7753,126.9263,19693.0
2023-10-20 11:40:00,134.4,134.92,134.4,134.5,44802.0,126.9075,127.3985,126.9075,127.0019,44802.0
2023-10-20 11:50:00,134.51,134.87,134.44,134.77,15698.0,127.0113,127.3513,126.9452,127.2568,15698.0
2023-10-20 12:00:00,134.78,134.87,134.4,134.4,20440.0,127.2663,127.3513,126.9075,126.9075,20440.0
2023-10-20 12:10:00,134.34,134.55,133.94,134.03,46963.0,126.8508,127.0491,126.4731,126.5581,46963.0
2023-10-20 12:20:00,134.06,134.48,133.95,134.28,32879.0,126.5864,126.983,126.4825,126.7942,32879.0
2023-10-20 12:30:00,134.33,134.44,134.02,134.17,15133.0,126.8414,126.9452,126.5486,126.6903,15133.0
2023-10-20 12:40:00,134.18,134.19,133.7,133.82,41783.0,126.6997,126.7092,126.2465,126.3598,41783.0
2023-10-20 12:50:00,133.79,133.91,133.57,133.67,33992.0,126.3315,126.4448,126.1237,126.2182,33992.0
2023-10-20 13:00:00,133.59,133.64,133.21,133.31,29149.0,126.1426,126.1898,125.7838,125.8782,29149.0
2023-10-20 13:10:00,133.31,133.4,132.94,133.19,26855.0,125.8782,125.9632,125.5289,125.7649,26855.0
2023-10-20 13:20:00,133.21,133.51,133.12,133.42,15956.0,125.7838,126.0671,125.6988,125.9821,15956.0
2023-10-20 13:30:00,133.48,133.48,133.25,133.43,17925.0,126.0387,126.0387,125.8216,125.9915,17925.0
2023-10-20 13:40:00,133.49,133.83,133.48,133.78,15990.0,126.0482,126.3692,126.0387,126.322,15990.0
2023-10-20 13:50:00,133.78,133.79,133.55,133.79,22882.0,126.322,126.3315,126.1048,126.3315,22882.0
2023-10-20 14:00:00,133.74,133.89,133.18,133.18,25094.0,126.2843,126.4259,125.7555,125.7555,25094.0
2023-10-20 14:10:00,133.21,133.45,133.16,133.44,40687.0,125.7838,126.0104,125.7366,126.001,40687.0
2023-10-20 14:20:00,133.46,133.76,133.33,133.74,36986.0,126.0199,126.3031,125.8971,126.2843,36986.0
2023-10-20 14:30:00,133.73,133.83,133.64,133.71,27915.0,126.2748,126.3692,126.1898,126.2559,27915.0
2023-10-20 14:40:00,133.68,133.72,133.53,133.59,16199.0,126.2276,126.2654,126.086,126.1426,16199.0
2023-10-20 14:50:00,133.55,133.77,133.3,133.7,21921.0,126.1048,126.3126,125.8688,126.2465,21921.0
2023-10-20 15:00:00,133.7,133.85,133.66,133.78,20018.0,126.2465,126.3881,126.2087,126.322,20018.0
2023-10-20 15:10:00,133.81,133.83,133.49,133.71,35478.0,126.3504,126.3692,126.0482,126.2559,35478.0
2023-10-20 15:20:00,133.7,133.72,133.49,133.69,24447.0,126.2465,126.2654,126.0482,126.237,24447.0
2023-10-20 15:30:00,133.71,133.79,133.44,133.67,54056.0,126.2559,126.3315,126.001,126.2182,54056.0
2023-10-20 15:40:00,133.67,133.7,133.48,133.59,67252.0,126.2182,126.2465,126.0387,126.1426,67252.0
2023-10-20 15:50:00,133.58,133.77,133.16,133.23,262464.0,126.1332,126.3126,125.7366,125.8027,262464.0
2023-10-23 09:30:00,131.94,132.22,130.76,131.63,92507.0,124.5846,124.849,123.4704,124.2919,92507.0
2023-10-23 09:40:00,131.66,132.07,130.91,131.25,40019.0,124.3202,124.7074,123.612,123.9331,40019.0
2023-10-23 09:50:00,131.25,132.16,130.72,131.67,51784.0,123.9331,124.7923,123.4326,124.3297,51784.0
2023-10-23 10:00:00,131.67,131.95,131.4,131.51,39838.0,124.3297,124.594,124.0747,124.1786,39838.0
2023-10-23 10:10:00,131.67,132.2,131.41,132.2,31069.0,124.3297,124.8301,124.0841,124.8301,31069.0
2023-10-23 10:20:00,132.22,132.44,131.66,131.73,27660.0,124.849,125.0567,124.3202,124.3863,27660.0
2023-10-23 10:30:00,131.75,131.96,131.29,131.67,21860.0,124.4052,124.6035,123.9708,124.3297,21860.0
2023-10-23 10:40:00,131.62,132.38,131.56,132.36,25574.0,124.2824,125.0001,124.2258,124.9812,25574.0
2023-10-23 10:50:00,132.34,132.72,132.05,132.06,12483.0,124.9623,125.3211,124.6885,124.6979,12483.0
2023-10-23 11:00:00,132.17,132.89,132.02,132.89,13526.0,124.8018,125.4816,124.6601,125.4816,13526.0
2023-10-23 11:10:00,132.8,132.86,132.61,132.8,15762.0,125.3967,125.4533,125.2172,125.3967,15762.0
2023-10-23 11:20:00,132.79,133.12,132.68,132.69,53098.0,125.3872,125.6988,125.2833,125.2928,53098.0
2023-10-23 11:30:00,132.75,132.98,132.52,132.55,16033.0,125.3494,125.5666,125.1323,125.1606,16033.0
2023-10-23 11:40:00,132.63,132.7,132.41,132.58,13966.0,125.2361,125.3022,125.0284,125.1889,13966.0
2023-10-23 11:50:00,132.58,132.82,132.55,132.74,11388.0,125.1889,125.4155,125.1606,125.34,11388.0
2023-10-23 12:00:00,132.7,132.77,131.91,132.11,27725.0,125.3022,125.3683,124.5563,124.7451,27725.0
2023-10-23 12:10:00,132.12,132.21,131.72,131.72,36596.0,124.7546,124.8395,124.3769,124.3769,36596.0
2023-10-23 12:20:00,131.79,131.92,131.6,131.77,23137.0,124.443,124.5657,124.2636,124.4241,23137.0
2023-10-23 12:30:00,131.75,131.82,131.56,131.63,10160.0,124.4052,124.4713,124.2258,124.2919,10160.0
2023-10-23 12:40:00,131.59,131.67,131.43,131.46,11016.0,124.2541,124.3297,124.103,124.1314,11016.0
2023-10-23 12:50:00,131.45,132.03,131.4,131.93,13681.0,124.1219,124.6696,124.0747,124.5752,13681.0
2023-10-23 13:00:00,131.91,131.95,131.59,131.85,18692.0,124.5563,124.594,124.2541,124.4996,18692.0
2023-10-23 13:10:00,131.81,131.91,131.68,131.77,20540.0,124.4618,124.5563,124.3391,124.4241,20540.0
2023-10-23 13:20:00,131.73,131.75,131.25,131.29,14727.0,124.3863,124.4052,123.9331,123.9708,14727.0
2023-10-23 13:30:00,131.27,131.66,131.27,131.5,20082.0,123.952,124.3202,123.952,124.1691,20082.0
2023-10-23 13:40:00,131.55,131.84,131.47,131.75,16037.0,124.2163,124.4902,124.1408,124.4052,16037.0
2023-10-23 13:50:00,131.76,131.8,131.61,131.64,14017.0,124.4146,124.4524,124.273,124.3013,14017.0
2023-10-23 14:00:00,131.63,131.77,131.55,131.72,15319.0,124.2919,124.4241,124.2163,124.3769,15319.0
2023-10-23 14:10:00,131.7,131.71,131.3,131.34,16557.0,124.358,124.3674,123.9803,124.018,16557.0
2023-10-23 14:20:00,131.3,131.32,130.68,130.87,28612.0,123.9803,123.9992,123.3948,123.5743,28612.0
2023-10-23 14:30:00,130.93,131.19,130.93,131.17,13166.0,123.6309,123.8764,123.6309,123.8575,13166.0
2023-10-23 14:40:00,131.19,131.38,131.14,131.32,20918.0,123.8764,124.0558,123.8292,123.9992,20918.0
2023-10-23 14:50:00,131.3,131.62,131.27,131.6,15922.0,123.9803,124.2824,123.952,124.2636,15922.0
2023-10-23 15:00:00,131.64,131.77,131.34,131.35,20383.0,124.3013,124.4241,124.018,124.0275,20383.0
2023-10-23 15:10:00,131.33,131.59,131.26,131.37,37597.0,124.0086,124.2541,123.9425,124.0464,37597.0
2023-10-23 15:20:00,131.36,131.43,131.19,131.31,41805.0,124.0369,124.103,123.8764,123.9897,41805.0
2023-10-23 15:30:00,131.3,131.3,130.82,130.96,52804.0,123.9803,123.9803,123.527,123.6592,52804.0
2023-10-23 15:40:00,130.97,131.62,130.96,131.62,61437.0,123.6687,124.2824,123.6592,124.2824,61437.0
2023-10-23 15:50:00,131.63,131.76,131.47,131.67,219227.0,124.2919,124.4146,124.1408,124.3297,219227.0
2023-10-24 09:30:00,131.62,131.81,131.01,131.38,44252.0,124.2824,124.4618,123.7064,124.0558,44252.0
2023-10-24 09:40:00,131.36,131.4,130.27,131.0,16455.0,124.0369,124.0747,123.0077,123.697,16455.0
2023-10-24 09:50:00,131.09,131.38,130.69,131.27,17735.0,123.782,124.0558,123.4043,123.952,17735.0
2023-10-24 10:00:00,131.21,131.26,130.42,130.69,38391.0,123.8953,123.9425,123.1493,123.4043,38391.0
2023-10-24 10:10:00,130.78,131.18,130.63,131.05,25076.0,123.4893,123.867,123.3476,123.7442,25076.0
2023-10-24 10:20:00,131.04,131.09,130.8,130.93,32408.0,123.7348,123.782,123.5082,123.6309,32408.0
2023-10-24 10:30:00,130.92,130.95,130.65,130.81,18541.0,123.6215,123.6498,123.3665,123.5176,18541.0
2023-10-24 10:40:00,130.77,130.97,130.61,130.95,18020.0,123.4798,123.6687,123.3287,123.6498,18020.0
2023-10-24 10:50:00,131.0,131.43,130.91,131.04,42464.0,123.697,124.103,123.612,123.7348,42464.0
2023-10-24 11:00:00,131.0,131.0,130.8,130.82,15302.0,123.697,123.697,123.5082,123.527,15302.0
2023-10-24 11:10:00,130.82,130.86,130.4,130.61,20208.0,123.527,123.5648,123.1305,123.3287,20208.0
2023-10-24 11:20:00,130.63,130.7,130.44,130.45,14720.0,123.3476,123.4137,123.1682,123.1777,14720.0
2023-10-24 11:30:00,130.44,130.51,130.24,130.51,15069.0,123.1682,123.2343,122.9794,123.2343,15069.0
2023-10-24 11:40:00,130.65,130.97,130.61,130.74,38719.0,123.3665,123.6687,123.3287,123.4515,38719.0
2023-10-24 11:50:00,130.6,130.8,130.35,130.57,37887.0,123.3193,123.5082,123.0832,123.291,37887.0
2023-10-24 12:00:00,130.65,130.65,130.34,130.42,10193.0,123.3665,123.3665,123.0738,123.1493,10193.0
2023-10-24 12:10:00,130.41,130.53,130.07,130.09,17242.0,123.1399,123.2532,122.8188,122.8377,17242.0
2023-10-24 12:20:00,130.12,130.18,129.86,130.16,13966.0,122.8661,122.9227,122.6206,122.9038,13966.0
2023-10-24 12:30:00,130.2,130.31,129.95,129.95,18579.0,122.9416,123.0455,122.7055,122.7055,18579.0
2023-10-24 12:40:00,129.94,130.05,129.75,129.75,16475.0,122.6961,122.8,122.5167,122.5167,16475.0
2023-10-24 12:50:00,129.73,130.11,129.62,130.11,12637.0,122.4978,122.8566,122.3939,122.8566,12637.0
2023-10-24 13:00:00,130.07,130.34,130.04,130.22,6331.0,122.8188,123.0738,122.7905,122.9605,6331.0
2023-10-24 13:10:00,130.28,130.28,130.12,130.18,10229.0,123.0171,123.0171,122.8661,122.9227,10229.0
2023-10-24 13:20:00,130.19,130.28,129.95,130.24,13734.0,122.9322,123.0171,122.7055,122.9794,13734.0
2023-10-24 13:30:00,130.28,130.42,130.19,130.39,23803.0,123.0171,123.1493,122.9322,123.121,23803.0
2023-10-24 13:40:00,130.35,130.4,130.23,130.34,15000.0,123.0832,123.1305,122.9699,123.0738,15000.0
2023-10-24 13:50:00,130.29,130.39,130.24,130.28,12406.0,123.0266,123.121,122.9794,123.0171,12406.0
2023-10-24 14:00:00,130.26,130.35,130.14,130.31,12008.0,122.9983,123.0832,122.8849,123.0455,12008.0
2023-10-24 14:10:00,130.33,130.37,130.15,130.18,10761.0,123.0644,123.1021,122.8944,122.9227,10761.0
2023-10-24 14:20:00,130.18,130.19,129.96,130.15,16190.0,122.9227,122.9322,122.715,122.8944,16190.0
2023-10-24 14:30:00,130.16,130.21,129.92,130.06,13121.0,122.9038,122.951,122.6772,122.8094,13121.0
2023-10-24 14:40:00,130.05,130.15,130.03,130.05,39161.0,122.8,122.8944,122.7811,122.8,39161.0
2023-10-24 14:50:00,130.09,130.25,130.03,130.24,11036.0,122.8377,122.9888,122.7811,122.9794,11036.0
2023-10-24 15:00:00,130.25,130.32,129.93,129.93,13253.0,122.9888,123.0549,122.6867,122.6867,13253.0
2023-10-24 15:10:00,129.92,130.23,129.81,130.22,27949.0,122.6772,122.9699,122.5733,122.9605,27949.0
2023-10-24 15:20:00,130.24,130.42,130.19,130.22,15236.0,122.9794,123.1493,122.9322,122.9605,15236.0
2023-10-24 15:30:00,130.26,130.43,130.17,130.31,19067.0,122.9983,123.1588,122.9133,123.0455,19067.0
2023-10-24 15:40:00,130.32,130.44,130.17,130.17,41247.0,123.0549,123.1682,122.9133,122.9133,41247.0
2023-10-24 15:50:00,130.17,130.31,129.93,129.94,153902.0,122.9133,123.0455,122.6867,122.6961,153902.0
2023-10-25 09:30:00,129.7,130.52,129.52,130.11,34538.0,122.4695,123.2438,122.2995,122.8566,34538.0
2023-10-25 09:40:00,130.19,130.2,129.59,129.59,7309.0,122.9322,122.9416,122.3656,122.3656,7309.0
2023-10-25 09:50:00,129.52,129.9,129.26,129.29,13685.0,122.2995,122.6583,122.054,122.0823,13685.0
2023-10-25 10:00:00,129.42,129.6,129.22,129.22,23339.0,122.2051,122.3751,122.0162,122.0162,23339.0
2023-10-25 10:10:00,129.31,129.32,128.73,128.91,14696.0,122.1012,122.1107,121.5536,121.7235,14696.0
2023-10-25 10:20:00,128.89,129.17,128.88,129.11,22550.0,121.7046,121.969,121.6952,121.9124,22550.0
2023-10-25 10:30:00,129.05,129.27,128.68,129.27,21923.0,121.8557,122.0634,121.5063,122.0634,21923.0
2023-10-25 10:40:00,129.32,129.47,129.13,129.18,15663.0,122.1107,122.2523,121.9313,121.9785,15663.0
2023-10-25 10:50:00,129.0,129.26,128.92,129.26,12958.0,121.8085,122.054,121.733,122.054,12958.0
2023-10-25 11:00:00,129.18,129.35,128.67,129.06,37317.0,121.9785,122.139,121.4969,121.8652,37317.0
2023-10-25 11:10:00,128.99,129.22,128.87,129.03,53370.0,121.7991,122.0162,121.6857,121.8368,53370.0
2023-10-25 11:20:00,129.05,129.07,128.71,128.93,53534.0,121.8557,121.8746,121.5347,121.7424,53534.0
2023-10-25 11:30:00,128.91,129.21,128.81,129.05,47933.0,121.7235,122.0068,121.6291,121.8557,47933.0
2023-10-25 11:40:00,129.0,129.41,129.0,129.28,30072.0,121.8085,122.1956,121.8085,122.0729,30072.0
2023-10-25 11:50:00,129.26,129.37,129.05,129.22,16394.0,122.054,122.1579,121.8557,122.0162,16394.0
2023-10-25 12:00:00,129.18,129.49,128.97,129.49,12772.0,121.9785,122.2712,121.7802,122.2712,12772.0
2023-10-25 12:10:00,129.44,129.57,129.26,129.29,8834.0,122.224,122.3467,122.054,122.0823,8834.0
2023-10-25 12:20:00,129.28,129.28,129.02,129.14,55917.0,122.0729,122.0729,121.8274,121.9407,55917.0
2023-10-25 12:30:00,129.07,129.53,129.07,129.5,23942.0,121.8746,122.309,121.8746,122.2806,23942.0
2023-10-25 12:40:00,129.49,129.57,129.38,129.42,40724.0,122.2712,122.3467,122.1673,122.2051,40724.0
2023-10-25 12:50:00,129.41,129.42,129.12,129.3,7598.0,122.1956,122.2051,121.9218,122.0918,7598.0
2023-10-25 13:00:00,129.3,129.34,129.09,129.33,8474.0,122.0918,122.1295,121.8935,122.1201,8474.0
2023-10-25 13:10:00,129.3,129.52,129.12,129.44,15627.0,122.0918,122.2995,121.9218,122.224,15627.0
2023-10-25 13:20:00,129.5,129.79,129.4,129.46,16971.0,122.2806,122.5545,122.1862,122.2429,16971.0
2023-10-25 13:30:00,129.4,129.4,129.09,129.26,10058.0,122.1862,122.1862,121.8935,122.054,10058.0
2023-10-25 13:40:00,129.27,129.39,129.24,129.36,13465.0,122.0634,122.1768,122.0351,122.1484,13465.0
2023-10-25 13:50:00,129.35,129.4,129.21,129.4,31799.0,122.139,122.1862,122.0068,122.1862,31799.0
2023-10-25 14:00:00,129.36,129.51,129.34,129.47,13342.0,122.1484,122.2901,122.1295,122.2523,13342.0
2023-10-25 14:10:00,129.47,129.63,129.36,129.54,17246.0,122.2523,122.4034,122.1484,122.3184,17246.0
2023-10-25 14:20:00,129.56,129.93,129.56,129.85,21839.0,122.3373,122.6867,122.3373,122.6111,21839.0
2023-10-25 14:30:00,129.89,129.94,129.8,129.87,16974.0,122.6489,122.6961,122.5639,122.63,16974.0
2023-10-25 14:40:00,129.83,130.17,129.77,130.15,12885.0,122.5922,122.9133,122.5356,122.8944,12885.0
2023-10-25 14:50:00,130.13,130.33,130.11,130.29,21836.0,122.8755,123.0644,122.8566,123.0266,21836.0
2023-10-25 15:00:00,130.33,130.46,130.13,130.34,30189.0,123.0644,123.1871,122.8755,123.0738,30189.0
2023-10-25 15:10:00,130.32,130.37,130.18,130.33,41957.0,123.0549,123.1021,122.9227,123.0644,41957.0
2023-10-25 15:20:00,130.34,130.52,130.32,130.35,79862.0,123.0738,123.2438,123.0549,123.0832,79862.0
2023-10-25 15:30:00,130.36,130.4,130.11,130.24,29548.0,123.0927,123.1305,122.8566,122.9794,29548.0
2023-10-25 15:40:00,130.24,130.26,129.71,129.84,71079.0,122.9794,122.9983,122.4789,122.6017,71079.0
2023-10-25 15:50:00,129.84,129.92,129.6,129.76,252682.0,122.6017,122.6772,122.3751,122.5261,252682.0
2023-10-26 09:30:00,128.15,128.35,126.42,126.53,58321.0,121.0059,121.1947,119.3723,119.4762,58321.0
2023-10-26 09:40:00,126.54,127.63,126.54,127.28,24859.0,119.4856,120.5149,119.4856,120.1844,24859.0
2023-10-26 09:50:00,127.3,127.76,127.17,127.61,30967.0,120.2033,120.6376,120.0805,120.496,30967.0
2023-10-26 10:00:00,127.38,128.08,127.37,128.07,32042.0,120.2788,120.9398,120.2694,120.9303,32042.0
2023-10-26 10:10:00,128.11,128.18,127.46,127.77,50767.0,120.9681,121.0342,120.3544,120.6471,50767.0
2023-10-26 10:20:00,127.72,128.0,127.64,127.84,31475.0,120.5999,120.8642,120.5243,120.7132,31475.0
2023-10-26 10:30:00,127.89,128.4,127.81,128.4,24295.0,120.7604,121.2419,120.6848,121.2419,24295.0
2023-10-26 10:40:00,128.48,128.6,128.19,128.22,30754.0,121.3175,121.4308,121.0437,121.072,30754.0
2023-10-26 10:50:00,128.23,128.37,128.01,128.14,27924.0,121.0814,121.2136,120.8737,120.9964,27924.0
2023-10-26 11:00:00,128.14,128.3,127.87,128.06,52206.0,120.9964,121.1475,120.7415,120.9209,52206.0
2023-10-26 11:10:00,128.01,128.07,127.6,128.0,19857.0,120.8737,120.9303,120.4865,120.8642,19857.0
2023-10-26 11:20:00,127.98,128.09,127.79,128.0,36623.0,120.8454,120.9492,120.666,120.8642,36623.0
2023-10-26 11:30:00,128.0,128.32,127.79,128.16,15736.0,120.8642,121.1664,120.666,121.0153,15736.0
2023-10-26 11:40:00,128.2,128.49,128.15,128.4,16869.0,121.0531,121.3269,121.0059,121.2419,16869.0
2023-10-26 11:50:00,128.4,128.58,128.33,128.41,20767.0,121.2419,121.4119,121.1759,121.2514,20767.0
2023-10-26 12:00:00,128.37,128.37,127.95,128.04,20568.0,121.2136,121.2136,120.817,120.902,20568.0
2023-10-26 12:10:00,128.0,128.09,127.8,127.8,51515.0,120.8642,120.9492,120.6754,120.6754,51515.0
2023-10-26 12:20:00,127.78,127.79,127.23,127.35,14946.0,120.6565,120.666,120.1372,120.2505,14946.0
2023-10-26 12:30:00,127.36,127.56,127.28,127.35,12572.0,120.2599,120.4488,120.1844,120.2505,12572.0
2023-10-26 12:40:00,127.3,127.87,127.29,127.84,49391.0,120.2033,120.7415,120.1938,120.7132,49391.0
2023-10-26 12:50:00,127.84,128.03,127.69,127.7,39150.0,120.7132,120.8926,120.5715,120.581,39150.0
2023-10-26 13:00:00,127.69,128.02,127.43,127.98,42960.0,120.5715,120.8831,120.326,120.8454,42960.0
2023-10-26 13:10:00,127.97,128.14,127.9,128.05,22437.0,120.8359,120.9964,120.7698,120.9115,22437.0
2023-10-26 13:20:00,128.07,128.07,127.76,127.8,17042.0,120.9303,120.9303,120.6376,120.6754,17042.0
2023-10-26 13:30:00,127.77,127.77,127.27,127.49,37743.0,120.6471,120.6471,120.1749,120.3827,37743.0
2023-10-26 13:40:00,127.46,127.56,127.35,127.4,13143.0,120.3544,120.4488,120.2505,120.2977,13143.0
2023-10-26 13:50:00,127.47,127.77,127.36,127.7,16448.0,120.3638,120.6471,120.2599,120.581,16448.0
2023-10-26 14:00:00,127.72,127.94,127.7,127.94,13120.0,120.5999,120.8076,120.581,120.8076,13120.0
2023-10-26 14:10:00,127.96,128.09,127.9,127.94,18103.0,120.8265,120.9492,120.7698,120.8076,18103.0
2023-10-26 14:20:00,127.88,127.95,127.79,127.86,9554.0,120.7509,120.817,120.666,120.7321,9554.0
2023-10-26 14:30:00,127.85,128.31,127.77,128.11,22688.0,120.7226,121.157,120.6471,120.9681,22688.0
2023-10-26 14:40:00,128.1,128.26,128.01,128.02,20702.0,120.9587,121.1098,120.8737,120.8831,20702.0
2023-10-26 14:50:00,128.04,128.08,127.95,128.08,39357.0,120.902,120.9398,120.817,120.9398,39357.0
2023-10-26 15:00:00,128.09,128.31,127.98,128.01,20549.0,120.9492,121.157,120.8454,120.8737,20549.0
2023-10-26 15:10:00,127.97,127.97,127.67,127.75,11560.0,120.8359,120.8359,120.5526,120.6282,11560.0
2023-10-26 15:20:00,127.76,127.97,127.75,127.88,16235.0,120.6376,120.8359,120.6282,120.7509,16235.0
2023-10-26 15:30:00,127.9,127.98,127.86,127.95,26950.0,120.7698,120.8454,120.7321,120.817,26950.0
2023-10-26 15:40:00,127.94,128.02,127.76,128.0,59478.0,120.8076,120.8831,120.6376,120.8642,59478.0
2023-10-26 15:50:00,128.0,128.1,127.86,127.96,177573.0,120.8642,120.9587,120.7321,120.8265,177573.0
2023-10-27 09:30:00,127.93,128.07,126.53,126.88,58130.0,120.7982,120.9303,119.4762,119.8067,58130.0
2023-10-27 09:40:00,126.7,126.74,125.69,126.26,17619.0,119.6367,119.6745,118.683,119.2213,17619.0
2023-10-27 09:50:00,126.25,126.36,125.56,125.66,14592.0,119.2118,119.3157,118.5603,118.6547,14592.0
2023-10-27 10:00:00,125.61,125.85,125.11,125.71,25961.0,118.6075,118.8341,118.1354,118.7019,25961.0
2023-10-27 10:10:00,125.7,125.78,125.34,125.36,72245.0,118.6925,118.768,118.3525,118.3714,72245.0
2023-10-27 10:20:00,125.34,125.68,125.27,125.57,31609.0,118.3525,118.6736,118.2864,118.5697,31609.0
2023-10-27 10:30:00,125.53,125.74,125.43,125.49,23339.0,118.5319,118.7302,118.4375,118.4942,23339.0
2023-10-27 10:40:00,125.53,125.54,124.96,125.2,25893.0,118.5319,118.5414,117.9937,118.2203,25893.0
2023-10-27 10:50:00,125.22,125.44,125.18,125.42,27565.0,118.2392,118.447,118.2015,118.4281,27565.0
2023-10-27 11:00:00,125.44,125.59,125.21,125.55,24270.0,118.447,118.5886,118.2298,118.5508,24270.0
2023-10-27 11:10:00,125.52,125.65,125.31,125.44,17458.0,118.5225,118.6453,118.3242,118.447,17458.0
2023-10-27 11:20:00,125.46,125.66,125.28,125.32,41137.0,118.4658,118.6547,118.2959,118.3337,41137.0
2023-10-27 11:30:00,125.34,126.11,125.27,126.07,21421.0,118.3525,119.0796,118.2864,119.0418,21421.0
2023-10-27 11:40:00,126.11,126.44,126.04,126.05,14450.0,119.0796,119.3912,119.0135,119.023,14450.0
2023-10-27 11:50:00,126.03,126.13,125.99,126.13,18042.0,119.0041,119.0985,118.9663,119.0985,18042.0
2023-10-27 12:00:00,126.12,126.12,125.73,125.88,16454.0,119.0891,119.0891,118.7208,118.8624,16454.0
2023-10-27 12:10:00,125.85,125.97,125.77,125.88,15589.0,118.8341,118.9474,118.7586,118.8624,15589.0
2023-10-27 12:20:00,125.88,125.88,125.55,125.57,15737.0,118.8624,118.8624,118.5508,118.5697,15737.0
2023-10-27 12:30:00,125.61,125.67,125.49,125.66,10746.0,118.6075,118.6641,118.4942,118.6547,10746.0
2023-10-27 12:40:00,125.62,125.74,125.58,125.65,13750.0,118.6169,118.7302,118.5792,118.6453,13750.0
2023-10-27 12:50:00,125.66,125.83,125.62,125.83,14089.0,118.6547,118.8152,118.6169,118.8152,14089.0
2023-10-27 13:00:00,125.78,126.09,125.65,125.65,14563.0,118.768,119.0607,118.6453,118.6453,14563.0
2023-10-27 13:10:00,125.62,125.78,125.46,125.71,31539.0,118.6169,118.768,118.4658,118.7019,31539.0
2023-10-27 13:20:00,125.7,125.86,125.54,125.86,19299.0,118.6925,118.8435,118.5414,118.8435,19299.0
2023-10-27 13:30:00,125.79,125.98,125.67,125.91,122408.0,118.7775,118.9569,118.6641,118.8908,122408.0
2023-10-27 13:40:00,125.93,125.93,125.74,125.79,44958.0,118.9096,118.9096,118.7302,118.7775,44958.0
2023-10-27 13:50:00,125.78,126.24,125.75,126.23,71423.0,118.768,119.2024,118.7397,119.1929,71423.0
2023-10-27 14:00:00,126.23,126.23,125.95,126.04,36402.0,119.1929,119.1929,118.9285,119.0135,36402.0
2023-10-27 14:10:00,126.04,126.43,125.94,126.39,58953.0,119.0135,119.3818,118.9191,119.344,58953.0
2023-10-27 14:20:00,126.41,126.53,126.33,126.41,86170.0,119.3629,119.4762,119.2873,119.3629,86170.0
2023-10-27 14:30:00,126.42,126.54,126.19,126.28,60544.0,119.3723,119.4856,119.1552,119.2401,60544.0
2023-10-27 14:40:00,126.31,126.31,126.06,126.08,31542.0,119.2685,119.2685,119.0324,119.0513,31542.0
2023-10-27 14:50:00,126.12,126.12,125.83,125.85,38970.0,119.0891,119.0891,118.8152,118.8341,38970.0
2023-10-27 15:00:00,125.83,125.94,125.75,125.9,37148.0,118.8152,118.9191,118.7397,118.8813,37148.0
2023-10-27 15:10:00,125.89,125.96,125.67,125.67,61713.0,118.8719,118.938,118.6641,118.6641,61713.0
2023-10-27 15:20:00,125.68,126.04,125.65,126.02,34583.0,118.6736,119.0135,118.6453,118.9946,34583.0
2023-10-27 15:30:00,126.03,126.05,125.76,125.87,68721.0,119.0041,119.023,118.7491,118.853,68721.0
2023-10-27 15:40:00,125.87,125.94,125.74,125.88,84497.0,118.853,118.9191,118.7302,118.8624,84497.0
2023-10-27 15:50:00,125.86,126.09,125.78,125.98,227720.0,118.8435,119.0607,118.768,118.9569,227720.0
2023-10-30 09:30:00,126.34,127.09,126.08,126.36,40966.0,119.2968,120.005,119.0513,119.3157,40966.0
2023-10-30 09:40:00,126.39,126.55,125.43,125.47,21969.0,119.344,119.4951,118.4375,118.4753,21969.0
2023-10-30 09:50:00,125.54,125.69,125.27,125.53,29348.0,118.5414,118.683,118.2864,118.5319,29348.0
2023-10-30 10:00:00,125.39,125.47,125.05,125.19,37319.0,118.3998,118.4753,118.0787,118.2109,37319.0
2023-10-30 10:10:00,125.14,125.25,124.83,124.89,43907.0,118.1637,118.2676,117.871,117.9276,43907.0
2023-10-30 10:20:00,124.9,125.02,124.55,124.66,45102.0,117.9371,118.0504,117.6066,117.7104,45102.0
2023-10-30 10:30:00,124.67,124.75,124.41,124.55,22446.0,117.7199,117.7954,117.4744,117.6066,22446.0
2023-10-30 10:40:00,124.55,124.75,124.41,124.57,22187.0,117.6066,117.7954,117.4744,117.6255,22187.0
2023-10-30 10:50:00,124.61,124.65,124.27,124.4,25958.0,117.6632,117.701,117.3422,117.4649,25958.0
2023-10-30 11:00:00,124.46,124.46,124.11,124.36,53523.0,117.5216,117.5216,117.1911,117.4272,53523.0
2023-10-30 11:10:00,124.36,124.7,124.26,124.27,26373.0,117.4272,117.7482,117.3327,117.3422,26373.0
2023-10-30 11:20:00,124.23,124.38,124.1,124.35,20411.0,117.3044,117.4461,117.1817,117.4177,20411.0
2023-10-30 11:30:00,124.33,124.53,124.23,124.28,36424.0,117.3988,117.5877,117.3044,117.3516,36424.0
2023-10-30 11:40:00,124.28,124.7,124.25,124.58,13461.0,117.3516,117.7482,117.3233,117.6349,13461.0
2023-10-30 11:50:00,124.57,124.59,124.34,124.43,6801.0,117.6255,117.6443,117.4083,117.4933,6801.0
2023-10-30 12:00:00,124.42,124.72,124.36,124.68,13348.0,117.4838,117.7671,117.4272,117.7293,13348.0
2023-10-30 12:10:00,124.69,124.88,124.69,124.81,15768.0,117.7388,117.9182,117.7388,117.8521,15768.0
2023-10-30 12:20:00,124.83,124.88,124.66,124.8,10569.0,117.871,117.9182,117.7104,117.8426,10569.0
2023-10-30 12:30:00,124.8,125.11,124.72,125.03,19101.0,117.8426,118.1354,117.7671,118.0598,19101.0
2023-10-30 12:40:00,125.03,125.03,124.78,124.78,14912.0,118.0598,118.0598,117.8238,117.8238,14912.0
2023-10-30 12:50:00,124.83,124.84,124.62,124.66,16606.0,117.871,117.8804,117.6727,117.7104,16606.0
2023-10-30 13:00:00,124.7,124.74,124.58,124.59,15853.0,117.7482,117.786,117.6349,117.6443,15853.0
2023-10-30 13:10:00,124.6,124.6,124.24,124.24,31025.0,117.6538,117.6538,117.3139,117.3139,31025.0
2023-10-30 13:20:00,124.24,124.49,123.96,124.43,43018.0,117.3139,117.5499,117.0495,117.4933,43018.0
2023-10-30 13:30:00,124.4,124.9,124.4,124.79,38421.0,117.4649,117.9371,117.4649,117.8332,38421.0
2023-10-30 13:40:00,124.81,124.88,124.73,124.85,21192.0,117.8521,117.9182,117.7765,117.8899,21192.0
2023-10-30 13:50:00,124.94,124.99,124.82,124.89,23832.0,117.9748,118.0221,117.8615,117.9276,23832.0
2023-10-30 14:00:00,124.93,124.98,124.71,124.74,23638.0,117.9654,118.0126,117.7577,117.786,23638.0
2023-10-30 14:10:00,124.71,124.74,124.29,124.29,19365.0,117.7577,117.786,117.3611,117.3611,19365.0
2023-10-30 14:20:00,124.27,124.27,124.0,124.21,63613.0,117.3422,117.3422,117.0872,117.2855,63613.0
2023-10-30 14:30:00,124.22,124.65,124.19,124.61,67421.0,117.295,117.701,117.2666,117.6632,67421.0
2023-10-30 14:40:00,124.61,124.91,124.57,124.85,27220.0,117.6632,117.9465,117.6255,117.8899,27220.0
2023-10-30 14:50:00,124.85,124.93,124.63,124.63,35790.0,117.8899,117.9654,117.6821,117.6821,35790.0
2023-10-30 15:00:00,124.63,125.04,124.63,124.99,26292.0,117.6821,118.0693,117.6821,118.0221,26292.0
2023-10-30 15:10:00,125.01,125.26,125.0,125.19,25964.0,118.0409,118.277,118.0315,118.2109,25964.0
2023-10-30 15:20:00,125.16,125.24,125.09,125.11,36525.0,118.1826,118.2581,118.1165,118.1354,36525.0
2023-10-30 15:30:00,125.09,125.35,125.09,125.3,37280.0,118.1165,118.362,118.1165,118.3148,37280.0
2023-10-30 15:40:00,125.33,125.33,125.14,125.25,54372.0,118.3431,118.3431,118.1637,118.2676,54372.0
2023-10-30 15:50:00,125.24,125.48,125.2,125.43,246519.0,118.2581,118.4847,118.2203,118.4375,246519.0
2023-10-31 09:30:00,125.32,125.32,124.25,124.78,46604.0,118.3337,118.3337,117.3233,117.8238,46604.0
2023-10-31 09:40:00,124.73,125.07,124.67,124.98,18031.0,117.7765,118.0976,117.7199,118.0126,18031.0
2023-10-31 09:50:00,124.95,125.54,124.7,125.46,22673.0,117.9843,118.5414,117.7482,118.4658,22673.0
2023-10-31 10:00:00,125.46,126.16,125.35,126.16,35304.0,118.4658,119.1268,118.362,119.1268,35304.0
2023-10-31 10:10:00,126.24,126.56,126.09,126.44,26052.0,119.2024,119.5045,119.0607,119.3912,26052.0
2023-10-31 10:20:00,126.43,126.49,125.81,125.93,18155.0,119.3818,119.4384,118.7963,118.9096,18155.0
2023-10-31 10:30:00,125.9,126.05,125.48,125.6,26904.0,118.8813,119.023,118.4847,118.598,26904.0
2023-10-31 10:40:00,125.6,125.81,125.49,125.7,29972.0,118.598,118.7963,118.4942,118.6925,29972.0
2023-10-31 10:50:00,125.68,126.01,125.66,125.87,26856.0,118.6736,118.9852,118.6547,118.853,26856.0
2023-10-31 11:00:00,125.87,125.95,125.72,125.8,19417.0,118.853,118.9285,118.7114,118.7869,19417.0
2023-10-31 11:10:00,125.85,125.99,125.7,125.73,16631.0,118.8341,118.9663,118.6925,118.7208,16631.0
2023-10-31 11:20:00,125.73,125.99,125.63,125.91,14559.0,118.7208,118.9663,118.6264,118.8908,14559.0
2023-10-31 11:30:00,125.99,126.11,125.92,126.06,17323.0,118.9663,119.0796,118.9002,119.0324,17323.0
2023-10-31 11:40:00,126.03,126.08,125.89,126.03,17217.0,119.0041,119.0513,118.8719,119.0041,17217.0
2023-10-31 11:50:00,126.0,126.35,125.99,126.2,40833.0,118.9757,119.3062,118.9663,119.1646,40833.0
2023-10-31 12:00:00,126.21,126.26,126.04,126.15,14008.0,119.174,119.2213,119.0135,119.1174,14008.0
2023-10-31 12:10:00,126.14,126.23,125.9,126.06,15618.0,119.1079,119.1929,118.8813,119.0324,15618.0
2023-10-31 12:20:00,126.02,126.3,125.97,126.3,15152.0,118.9946,119.259,118.9474,119.259,15152.0
2023-10-31 12:30:00,126.28,126.32,126.1,126.2,17267.0,119.2401,119.2779,119.0702,119.1646,17267.0
2023-10-31 12:40:00,126.18,126.27,126.02,126.18,10158.0,119.1457,119.2307,118.9946,119.1457,10158.0
2023-10-31 12:50:00,126.17,126.48,126.17,126.48,14187.0,119.1363,119.429,119.1363,119.429,14187.0
2023-10-31 13:00:00,126.48,126.54,126.26,126.39,13364.0,119.429,119.4856,119.2213,119.344,13364.0
2023-10-31 13:10:00,126.35,126.63,126.27,126.63,34968.0,119.3062,119.5706,119.2307,119.5706,34968.0
2023-10-31 13:20:00,126.61,126.64,126.24,126.31,23290.0,119.5517,119.5801,119.2024,119.2685,23290.0
2023-10-31 13:30:00,126.35,126.43,126.25,126.35,14216.0,119.3062,119.3818,119.2118,119.3062,14216.0
2023-10-31 13:40:00,126.33,126.48,126.28,126.43,11851.0,119.2873,119.429,119.2401,119.3818,11851.0
2023-10-31 13:50:00,126.46,126.61,126.42,126.42,16343.0,119.4101,119.5517,119.3723,119.3723,16343.0
2023-10-31 14:00:00,126.44,126.55,126.38,126.4,16600.0,119.3912,119.4951,119.3346,119.3534,16600.0
2023-10-31 14:10:00,126.39,126.43,126.06,126.17,28870.0,119.344,119.3818,119.0324,119.1363,28870.0
2023-10-31 14:20:00,126.15,126.18,125.97,126.0,28157.0,119.1174,119.1457,118.9474,118.9757,28157.0
2023-10-31 14:30:00,126.02,126.03,125.77,125.79,38411.0,118.9946,119.0041,118.7586,118.7775,38411.0
2023-10-31 14:40:00,125.85,126.14,125.82,126.13,15985.0,118.8341,119.1079,118.8058,119.0985,15985.0
2023-10-31 14:50:00,126.16,126.27,126.08,126.27,11601.0,119.1268,119.2307,119.0513,119.2307,11601.0
2023-10-31 15:00:00,126.3,126.31,126.22,126.23,16935.0,119.259,119.2685,119.1835,119.1929,16935.0
2023-10-31 15:10:00,126.23,126.25,126.13,126.19,23007.0,119.1929,119.2118,119.0985,119.1552,23007.0
2023-10-31 15:20:00,126.19,126.23,126.12,126.18,20582.0,119.1552,119.1929,119.0891,119.1457,20582.0
2023-10-31 15:30:00,126.17,126.2,125.99,125.99,45181.0,119.1363,119.1646,118.9663,118.9663,45181.0
2023-10-31 15:40:00,125.99,126.24,125.91,126.23,53264.0,118.9663,119.2024,118.8908,119.1929,53264.0
2023-10-31 15:50:00,126.26,126.42,126.05,126.26,271646.0,119.2213,119.3723,119.023,119.2213,271646.0
2023-11-01 09:30:00,126.78,126.79,125.0,125.83,76549.0,119.7123,119.7217,118.0315,118.8152,76549.0
2023-11-01 09:40:00,125.87,126.28,125.28,126.02,15963.0,118.853,119.2401,118.2959,118.9946,15963.0
2023-11-01 09:50:00,125.92,126.32,125.78,126.16,21403.0,118.9002,119.2779,118.768,119.1268,21403.0
2023-11-01 10:00:00,126.16,126.81,126.16,126.8,46182.0,119.1268,119.7406,119.1268,119.7311,46182.0
2023-11-01 10:10:00,126.75,127.05,126.71,126.97,25236.0,119.6839,119.9672,119.6462,119.8917,25236.0
2023-11-01 10:20:00,127.01,127.13,126.75,126.91,19708.0,119.9294,120.0427,119.6839,119.835,19708.0
2023-11-01 10:30:00,126.9,127.16,126.81,127.07,24969.0,119.8256,120.0711,119.7406,119.9861,24969.0
2023-11-01 10:40:00,127.05,127.22,126.97,127.06,23685.0,119.9672,120.1277,119.8917,119.9767,23685.0
2023-11-01 10:50:00,127.02,127.53,127.0,127.2,27036.0,119.9389,120.4204,119.92,120.1088,27036.0
2023-11-01 11:00:00,127.16,127.27,126.84,126.9,28953.0,120.0711,120.1749,119.7689,119.8256,28953.0
2023-11-01 11:10:00,126.87,126.87,126.54,126.62,18100.0,119.7972,119.7972,119.4856,119.5612,18100.0
2023-11-01 11:20:00,126.6,126.73,126.4,126.42,20955.0,119.5423,119.665,119.3534,119.3723,20955.0
2023-11-01 11:30:00,126.4,126.42,126.11,126.21,30621.0,119.3534,119.3723,119.0796,119.174,30621.0
2023-11-01 11:40:00,126.15,126.2,125.94,126.15,25292.0,119.1174,119.1646,118.9191,119.1174,25292.0
2023-11-01 11:50:00,126.13,126.34,126.02,126.2,18585.0,119.0985,119.2968,118.9946,119.1646,18585.0
2023-11-01 12:00:00,126.22,126.36,126.1,126.29,21383.0,119.1835,119.3157,119.0702,119.2496,21383.0
2023-11-01 12:10:00,126.27,126.34,126.02,126.09,23920.0,119.2307,119.2968,118.9946,119.0607,23920.0
2023-11-01 12:20:00,126.1,126.18,125.78,125.81,32018.0,119.0702,119.1457,118.768,118.7963,32018.0
2023-11-01 12:30:00,125.77,125.88,125.56,125.59,35223.0,118.7586,118.8624,118.5603,118.5886,35223.0
2023-11-01 12:40:00,125.48,125.83,125.43,125.83,34507.0,118.4847,118.8152,118.4375,118.8152,34507.0
2023-11-01 12:50:00,125.82,125.91,125.65,125.76,17515.0,118.8058,118.8908,118.6453,118.7491,17515.0
2023-11-01 13:00:00,125.79,125.88,125.71,125.71,19843.0,118.7775,118.8624,118.7019,118.7019,19843.0
2023-11-01 13:10:00,125.73,125.76,125.51,125.56,15764.0,118.7208,118.7491,118.5131,118.5603,15764.0
2023-11-01 13:20:00,125.56,125.56,125.12,125.37,14512.0,118.5603,118.5603,118.1448,118.3809,14512.0
2023-11-01 13:30:00,125.38,125.54,125.37,125.43,40328.0,118.3903,118.5414,118.3809,118.4375,40328.0
2023-11-01 13:40:00,125.43,125.47,125.23,125.34,23891.0,118.4375,118.4753,118.2487,118.3525,23891.0
2023-11-01 13:50:00,125.34,125.59,125.34,125.5,13189.0,118.3525,118.5886,118.3525,118.5036,13189.0
2023-11-01 14:00:00,125.56,125.85,125.52,125.56,15171.0,118.5603,118.8341,118.5225,118.5603,15171.0
2023-11-01 14:10:00,125.45,125.49,125.28,125.43,15253.0,118.4564,118.4942,118.2959,118.4375,15253.0
2023-11-01 14:20:00,125.45,125.64,125.4,125.5,53054.0,118.4564,118.6358,118.4092,118.5036,53054.0
2023-11-01 14:30:00,125.5,125.73,125.35,125.4,22055.0,118.5036,118.7208,118.362,118.4092,22055.0
2023-11-01 14:40:00,125.4,125.48,124.69,124.8,27124.0,118.4092,118.4847,117.7388,117.8426,27124.0
2023-11-01 14:50:00,124.82,124.93,124.39,124.72,84728.0,117.8615,117.9654,117.4555,117.7671,84728.0
2023-11-01 15:00:00,124.75,125.01,124.72,124.82,88783.0,117.7954,118.0409,117.7671,117.8615,88783.0
2023-11-01 15:10:00,124.85,124.98,124.69,124.81,110966.0,117.8899,118.0126,117.7388,117.8521,110966.0
2023-11-01 15:20:00,124.8,125.12,124.76,125.06,69433.0,117.8426,118.1448,117.8049,118.0881,69433.0
2023-11-01 15:30:00,125.07,125.15,124.96,124.98,72375.0,118.0976,118.1731,117.9937,118.0126,72375.0
2023-11-01 15:40:00,124.99,125.1,124.86,124.87,102605.0,118.0221,118.1259,117.8993,117.9087,102605.0
2023-11-01 15:50:00,124.87,124.88,124.12,124.26,400783.0,117.9087,117.9182,117.2006,117.3327,400783.0
2023-11-02 09:30:00,123.8,125.42,123.22,124.98,72812.0,116.8984,118.4281,116.3507,118.0126,72812.0
2023-11-02 09:40:00,125.1,125.67,124.99,125.45,56301.0,118.1259,118.6641,118.0221,118.4564,56301.0
2023-11-02 09:50:00,125.5,126.39,125.49,126.14,92479.0,118.5036,119.344,118.4942,119.1079,92479.0
2023-11-02 10:00:00,126.11,126.51,126.0,126.38,69943.0,119.0796,119.4573,118.9757,119.3346,69943.0
2023-11-02 10:10:00,126.34,126.34,125.85,125.85,52863.0,119.2968,119.2968,118.8341,118.8341,52863.0
2023-11-02 10:20:00,125.89,125.89,125.56,125.7,43441.0,118.8719,118.8719,118.5603,118.6925,43441.0
2023-11-02 10:30:00,125.72,125.96,125.43,125.55,97567.0,118.7114,118.938,118.4375,118.5508,97567.0
2023-11-02 10:40:00,125.5,125.73,125.38,125.67,110231.0,118.5036,118.7208,118.3903,118.6641,110231.0
2023-11-02 10:50:00,125.65,126.51,125.54,126.32,103202.0,118.6453,119.4573,118.5414,119.2779,103202.0
2023-11-02 11:00:00,126.33,126.51,126.0,126.19,181473.0,119.2873,119.4573,118.9757,119.1552,181473.0
2023-11-02 11:10:00,126.22,126.33,125.81,126.23,47914.0,119.1835,119.2873,118.7963,119.1929,47914.0
2023-11-02 11:20:00,126.16,126.4,126.0,126.19,76882.0,119.1268,119.3534,118.9757,119.1552,76882.0
2023-11-02 11:30:00,126.26,126.34,125.96,126.19,57138.0,119.2213,119.2968,118.938,119.1552,57138.0
2023-11-02 11:40:00,126.2,126.31,125.93,126.15,54454.0,119.1646,119.2685,118.9096,119.1174,54454.0
2023-11-02 11:50:00,126.15,126.9,126.07,126.75,76055.0,119.1174,119.8256,119.0418,119.6839,76055.0
2023-11-02 12:00:00,126.68,126.83,126.08,126.27,49875.0,119.6178,119.7595,119.0513,119.2307,49875.0
2023-11-02 12:10:00,126.3,126.59,126.21,126.46,34362.0,119.259,119.5329,119.174,119.4101,34362.0
2023-11-02 12:20:00,126.4,126.88,126.36,126.42,25577.0,119.3534,119.8067,119.3157,119.3723,25577.0
2023-11-02 12:30:00,126.46,126.74,126.4,126.59,30552.0,119.4101,119.6745,119.3534,119.5329,30552.0
2023-11-02 12:40:00,126.59,126.91,126.39,126.9,76429.0,119.5329,119.835,119.344,119.8256,76429.0
2023-11-02 12:50:00,126.93,126.93,126.66,126.82,80940.0,119.8539,119.8539,119.599,119.75,80940.0
2023-11-02 13:00:00,126.82,127.2,126.77,127.17,31008.0,119.75,120.1088,119.7028,120.0805,31008.0
2023-11-02 13:10:00,127.18,127.46,127.18,127.35,28435.0,120.09,120.3544,120.09,120.2505,28435.0
2023-11-02 13:20:00,127.33,127.62,127.33,127.5,30828.0,120.2316,120.5054,120.2316,120.3921,30828.0
2023-11-02 13:30:00,127.52,127.75,127.51,127.74,22046.0,120.411,120.6282,120.4016,120.6187,22046.0
2023-11-02 13:40:00,127.68,127.8,127.62,127.77,27165.0,120.5621,120.6754,120.5054,120.6471,27165.0
2023-11-02 13:50:00,127.82,128.08,127.75,127.99,35683.0,120.6943,120.9398,120.6282,120.8548,35683.0
2023-11-02 14:00:00,127.98,128.05,127.88,127.95,28046.0,120.8454,120.9115,120.7509,120.817,28046.0
2023-11-02 14:10:00,127.95,127.98,127.62,127.67,30519.0,120.817,120.8454,120.5054,120.5526,30519.0
2023-11-02 14:20:00,127.68,127.8,127.51,127.6,34223.0,120.5621,120.6754,120.4016,120.4865,34223.0
2023-11-02 14:30:00,127.6,127.75,127.49,127.65,46614.0,120.4865,120.6282,120.3827,120.5338,46614.0
2023-11-02 14:40:00,127.68,127.68,127.23,127.24,33409.0,120.5621,120.5621,120.1372,120.1466,33409.0
2023-11-02 14:50:00,127.22,127.34,127.07,127.3,27694.0,120.1277,120.241,119.9861,120.2033,27694.0
2023-11-02 15:00:00,127.3,127.44,127.16,127.27,59975.0,120.2033,120.3355,120.0711,120.1749,59975.0
2023-11-02 15:10:00,127.25,127.59,127.22,127.48,47317.0,120.1561,120.4771,120.1277,120.3732,47317.0
2023-11-02 15:20:00,127.44,127.89,127.44,127.89,57874.0,120.3355,120.7604,120.3355,120.7604,57874.0
2023-11-02 15:30:00,127.88,128.3,127.84,128.3,100583.0,120.7509,121.1475,120.7132,121.1475,100583.0
2023-11-02 15:40:00,128.32,128.37,128.09,128.32,129697.0,121.1664,121.2136,120.9492,121.1664,129697.0
2023-11-02 15:50:00,128.31,128.67,128.28,128.65,377434.0,121.157,121.4969,121.1286,121.478,377434.0
2023-11-03 09:30:00,129.79,131.61,129.01,130.03,181326.0,122.5545,124.273,121.8179,122.7811,181326.0
2023-11-03 09:40:00,130.12,130.65,129.59,130.56,97564.0,122.8661,123.3665,122.3656,123.2815,97564.0
2023-11-03 09:50:00,130.63,131.05,130.16,130.8,127004.0,123.3476,123.7442,122.9038,123.5082,127004.0
2023-11-03 10:00:00,130.84,131.04,129.91,130.41,116698.0,123.5459,123.7348,122.6678,123.1399,116698.0
2023-11-03 10:10:00,130.49,130.82,129.46,130.03,161574.0,123.2154,123.527,122.2429,122.7811,161574.0
2023-11-03 10:20:00,130.11,130.27,129.95,130.06,81415.0,122.8566,123.0077,122.7055,122.8094,81415.0
2023-11-03 10:30:00,130.08,130.49,129.5,130.2,70129.0,122.8283,123.2154,122.2806,122.9416,70129.0
2023-11-03 10:40:00,130.21,130.43,129.44,129.5,51627.0,122.951,123.1588,122.224,122.2806,51627.0
2023-11-03 10:50:00,129.53,129.78,128.96,129.27,109218.0,122.309,122.545,121.7707,122.0634,109218.0
2023-11-03 11:00:00,129.3,130.11,129.11,129.75,59829.0,122.0918,122.8566,121.9124,122.5167,59829.0
2023-11-03 11:10:00,129.72,130.15,129.48,130.07,99466.0,122.4884,122.8944,122.2617,122.8188,99466.0
2023-11-03 11:20:00,130.07,130.12,129.82,129.99,47619.0,122.8188,122.8661,122.5828,122.7433,47619.0
2023-11-03 11:30:00,130.04,130.55,130.03,130.43,40097.0,122.7905,123.2721,122.7811,123.1588,40097.0
2023-11-03 11:40:00,130.51,130.82,130.32,130.67,35966.0,123.2343,123.527,123.0549,123.3854,35966.0
2023-11-03 11:50:00,130.64,131.12,130.63,130.91,60450.0,123.3571,123.8103,123.3476,123.612,60450.0
2023-11-03 12:00:00,130.92,131.05,130.42,130.45,59752.0,123.6215,123.7442,123.1493,123.1777,59752.0
2023-11-03 12:10:00,130.45,130.46,130.04,130.06,39698.0,123.1777,123.1871,122.7905,122.8094,39698.0
2023-11-03 12:20:00,130.06,130.21,130.0,130.01,44504.0,122.8094,122.951,122.7528,122.7622,44504.0
2023-11-03 12:30:00,130.0,130.14,129.71,129.74,56426.0,122.7528,122.8849,122.4789,122.5072,56426.0
2023-11-03 12:40:00,129.77,129.78,128.97,129.04,71753.0,122.5356,122.545,121.7802,121.8463,71753.0
2023-11-03 12:50:00,129.05,129.42,129.04,129.4,26788.0,121.8557,122.2051,121.8463,122.1862,26788.0
2023-11-03 13:00:00,129.43,129.43,129.17,129.29,34386.0,122.2145,122.2145,121.969,122.0823,34386.0
2023-11-03 13:10:00,129.33,129.33,129.02,129.06,29106.0,122.1201,122.1201,121.8274,121.8652,29106.0
2023-11-03 13:20:00,129.04,129.08,128.84,129.05,32839.0,121.8463,121.884,121.6574,121.8557,32839.0
2023-11-03 13:30:00,129.07,129.19,128.87,128.96,33387.0,121.8746,121.9879,121.6857,121.7707,33387.0
2023-11-03 13:40:00,128.92,129.0,128.65,128.76,35412.0,121.733,121.8085,121.478,121.5819,35412.0
2023-11-03 13:50:00,128.78,128.96,128.56,128.63,39814.0,121.6008,121.7707,121.393,121.4591,39814.0
2023-11-03 14:00:00,128.65,128.79,128.43,128.59,67870.0,121.478,121.6102,121.2703,121.4214,67870.0
2023-11-03 14:10:00,128.56,128.56,127.82,127.83,44772.0,121.393,121.393,120.6943,120.7037,44772.0
2023-11-03 14:20:00,127.83,128.01,127.61,128.0,88019.0,120.7037,120.8737,120.496,120.8642,88019.0
2023-11-03 14:30:00,128.02,128.23,127.87,128.08,74715.0,120.8831,121.0814,120.7415,120.9398,74715.0
2023-11-03 14:40:00,128.08,128.26,127.94,128.09,46592.0,120.9398,121.1098,120.8076,120.9492,46592.0
2023-11-03 14:50:00,128.1,128.4,128.09,128.4,53159.0,120.9587,121.2419,120.9492,121.2419,53159.0
2023-11-03 15:00:00,128.43,128.54,128.17,128.28,57937.0,121.2703,121.3741,121.0248,121.1286,57937.0
2023-11-03 15:10:00,128.26,128.48,127.99,128.39,69589.0,121.1098,121.3175,120.8548,121.2325,69589.0
2023-11-03 15:20:00,128.39,128.53,128.2,128.51,71407.0,121.2325,121.3647,121.0531,121.3458,71407.0
2023-11-03 15:30:00,128.5,128.79,128.5,128.69,83015.0,121.3364,121.6102,121.3364,121.5158,83015.0
2023-11-03 15:40:00,128.71,128.75,128.33,128.34,114907.0,121.5347,121.5724,121.1759,121.1853,114907.0
2023-11-03 15:50:00,128.32,128.33,128.09,128.16,354956.0,121.1664,121.1759,120.9492,121.0153,354956.0
2023-11-06 09:30:00,129.28,129.53,126.94,127.0,106778.0,122.0729,122.309,119.8633,119.92,106778.0
2023-11-06 09:40:00,126.96,127.23,126.33,126.85,44489.0,119.8822,120.1372,119.2873,119.7784,44489.0
2023-11-06 09:50:00,126.8,126.97,126.26,126.91,98253.0,119.7311,119.8917,119.2213,119.835,98253.0
2023-11-06 10:00:00,127.0,127.33,126.85,126.95,52627.0,119.92,120.2316,119.7784,119.8728,52627.0
2023-11-06 10:10:00,126.98,127.29,126.68,127.29,38045.0,119.9011,120.1938,119.6178,120.1938,38045.0
2023-11-06 10:20:00,127.27,127.34,127.08,127.22,39460.0,120.1749,120.241,119.9955,120.1277,39460.0
2023-11-06 10:30:00,127.22,127.26,126.62,126.71,75100.0,120.1277,120.1655,119.5612,119.6462,75100.0
2023-11-06 10:40:00,126.71,127.0,126.39,126.4,73659.0,119.6462,119.92,119.344,119.3534,73659.0
2023-11-06 10:50:00,126.4,126.4,125.98,126.21,127986.0,119.3534,119.3534,118.9569,119.174,127986.0
2023-11-06 11:00:00,126.2,126.5,126.13,126.3,45707.0,119.1646,119.4479,119.0985,119.259,45707.0
2023-11-06 11:10:00,126.33,126.48,126.14,126.38,68483.0,119.2873,119.429,119.1079,119.3346,68483.0
2023-11-06 11:20:00,126.37,126.83,126.33,126.67,27577.0,119.3251,119.7595,119.2873,119.6084,27577.0
2023-11-06 11:30:00,126.69,126.98,126.58,126.93,46849.0,119.6273,119.9011,119.5234,119.8539,46849.0
2023-11-06 11:40:00,126.91,126.94,126.59,126.74,46589.0,119.835,119.8633,119.5329,119.6745,46589.0
2023-11-06 11:50:00,126.65,126.83,126.59,126.78,23753.0,119.5895,119.7595,119.5329,119.7123,23753.0
2023-11-06 12:00:00,126.79,126.82,126.54,126.7,23450.0,119.7217,119.75,119.4856,119.6367,23450.0
2023-11-06 12:10:00,126.72,126.84,126.62,126.73,60482.0,119.6556,119.7689,119.5612,119.665,60482.0
2023-11-06 12:20:00,126.77,126.82,126.57,126.67,29693.0,119.7028,119.75,119.514,119.6084,29693.0
2023-11-06 12:30:00,126.69,126.79,126.64,126.68,29928.0,119.6273,119.7217,119.5801,119.6178,29928.0
2023-11-06 12:40:00,126.68,126.73,126.56,126.73,23219.0,119.6178,119.665,119.5045,119.665,23219.0
2023-11-06 12:50:00,126.73,126.75,126.54,126.6,23354.0,119.665,119.6839,119.4856,119.5423,23354.0
2023-11-06 13:00:00,126.56,126.59,126.39,126.5,25316.0,119.5045,119.5329,119.344,119.4479,25316.0
2023-11-06 13:10:00,126.48,126.67,126.46,126.6,38737.0,119.429,119.6084,119.4101,119.5423,38737.0
2023-11-06 13:20:00,126.58,126.77,126.47,126.51,37083.0,119.5234,119.7028,119.4195,119.4573,37083.0
2023-11-06 13:30:00,126.52,126.55,126.09,126.09,27213.0,119.4668,119.4951,119.0607,119.0607,27213.0
2023-11-06 13:40:00,126.1,126.2,125.89,125.97,59783.0,119.0702,119.1646,118.8719,118.9474,59783.0
2023-11-06 13:50:00,126.0,126.09,125.72,125.85,34481.0,118.9757,119.0607,118.7114,118.8341,34481.0
2023-11-06 14:00:00,125.86,125.86,125.22,125.23,27076.0,118.8435,118.8435,118.2392,118.2487,27076.0
2023-11-06 14:10:00,125.21,125.61,125.1,125.61,33071.0,118.2298,118.6075,118.1259,118.6075,33071.0
2023-11-06 14:20:00,125.62,125.79,125.58,125.73,27350.0,118.6169,118.7775,118.5792,118.7208,27350.0
2023-11-06 14:30:00,125.76,126.17,125.75,125.98,27406.0,118.7491,119.1363,118.7397,118.9569,27406.0
2023-11-06 14:40:00,125.98,126.18,125.93,126.0,33064.0,118.9569,119.1457,118.9096,118.9757,33064.0
2023-11-06 14:50:00,125.98,126.24,125.94,126.19,36368.0,118.9569,119.2024,118.9191,119.1552,36368.0
2023-11-06 15:00:00,126.15,126.16,125.83,125.9,37763.0,119.1174,119.1268,118.8152,118.8813,37763.0
2023-11-06 15:10:00,125.92,126.22,125.92,126.18,39684.0,118.9002,119.1835,118.9002,119.1457,39684.0
2023-11-06 15:20:00,126.21,126.32,126.12,126.19,36725.0,119.174,119.2779,119.0891,119.1552,36725.0
2023-11-06 15:30:00,126.2,126.58,126.2,126.58,40047.0,119.1646,119.5234,119.1646,119.5234,40047.0
2023-11-06 15:40:00,126.58,126.66,126.33,126.34,77155.0,119.5234,119.599,119.2873,119.2968,77155.0
2023-11-06 15:50:00,126.29,126.46,126.0,126.43,271221.0,119.2496,119.4101,118.9757,119.3818,271221.0
2023-11-07 09:30:00,124.0,124.5,122.06,122.29,163983.0,117.0872,117.5594,115.2554,115.4726,163983.0
2023-11-07 09:40:00,122.19,122.25,121.6,122.05,63319.0,115.3781,115.4348,114.821,115.2459,63319.0
2023-11-07 09:50:00,121.98,122.64,121.82,122.64,88278.0,115.1799,115.8031,115.0288,115.8031,88278.0
2023-11-07 10:00:00,122.61,122.96,122.42,122.48,57698.0,115.7747,116.1052,115.5953,115.652,57698.0
2023-11-07 10:10:00,122.49,122.61,122.11,122.15,119268.0,115.6614,115.7747,115.3026,115.3404,119268.0
2023-11-07 10:20:00,122.16,122.56,122.06,122.46,41692.0,115.3498,115.7275,115.2554,115.6331,41692.0
2023-11-07 10:30:00,122.42,122.46,122.16,122.24,55003.0,115.5953,115.6331,115.3498,115.4254,55003.0
2023-11-07 10:40:00,122.25,122.41,122.03,122.28,50656.0,115.4348,115.5859,115.2271,115.4631,50656.0
2023-11-07 10:50:00,122.29,122.29,121.82,122.09,33644.0,115.4726,115.4726,115.0288,115.2837,33644.0
2023-11-07 11:00:00,122.09,122.27,121.74,121.74,38725.0,115.2837,115.4537,114.9532,114.9532,38725.0
2023-11-07 11:10:00,121.78,122.28,121.78,122.07,30605.0,114.991,115.4631,114.991,115.2648,30605.0
2023-11-07 11:20:00,122.11,122.17,121.95,121.95,17897.0,115.3026,115.3593,115.1515,115.1515,17897.0
2023-11-07 11:30:00,122.02,122.13,121.85,121.98,13175.0,115.2176,115.3215,115.0571,115.1799,13175.0
2023-11-07 11:40:00,122.0,122.06,121.88,122.01,22345.0,115.1987,115.2554,115.0854,115.2082,22345.0
2023-11-07 11:50:00,121.98,122.02,121.74,121.84,39487.0,115.1799,115.2176,114.9532,115.0477,39487.0
2023-11-07 12:00:00,121.88,121.95,121.76,121.8,19120.0,115.0854,115.1515,114.9721,115.0099,19120.0
2023-11-07 12:10:00,121.83,121.95,121.78,121.86,21140.0,115.0382,115.1515,114.991,115.0665,21140.0
2023-11-07 12:20:00,121.79,122.08,121.71,121.92,28919.0,115.0004,115.2743,114.9249,115.1232,28919.0
2023-11-07 12:30:00,121.9,122.01,121.75,121.8,16752.0,115.1043,115.2082,114.9627,115.0099,16752.0
2023-11-07 12:40:00,121.81,122.07,121.81,122.03,34470.0,115.0193,115.2648,115.0193,115.2271,34470.0
2023-11-07 12:50:00,122.01,122.12,121.93,122.12,30628.0,115.2082,115.312,115.1326,115.312,30628.0
2023-11-07 13:00:00,122.14,122.2,121.98,122.04,54040.0,115.3309,115.3876,115.1799,115.2365,54040.0
2023-11-07 13:10:00,122.06,122.49,122.03,122.43,132240.0,115.2554,115.6614,115.2271,115.6048,132240.0
2023-11-07 13:20:00,122.44,122.6,122.35,122.59,25170.0,115.6142,115.7653,115.5292,115.7558,25170.0
2023-11-07 13:30:00,122.56,122.87,122.48,122.87,27795.0,115.7275,116.0202,115.652,116.0202,27795.0
2023-11-07 13:40:00,122.84,123.01,122.62,122.8,33454.0,115.9919,116.1524,115.7842,115.9541,33454.0
2023-11-07 13:50:00,122.85,123.09,122.85,123.01,33722.0,116.0014,116.228,116.0014,116.1524,33722.0
2023-11-07 14:00:00,123.05,123.06,122.72,122.85,21855.0,116.1902,116.1996,115.8786,116.0014,21855.0
2023-11-07 14:10:00,122.82,123.27,122.77,123.27,24420.0,115.973,116.3979,115.9258,116.3979,24420.0
2023-11-07 14:20:00,123.24,123.52,123.24,123.36,34709.0,116.3696,116.634,116.3696,116.4829,34709.0
2023-11-07 14:30:00,123.4,123.59,123.36,123.48,21168.0,116.5207,116.7001,116.4829,116.5962,21168.0
2023-11-07 14:40:00,123.43,123.43,122.93,122.97,17465.0,116.549,116.549,116.0769,116.1147,17465.0
2023-11-07 14:50:00,122.96,123.0,122.76,122.78,26121.0,116.1052,116.143,115.9164,115.9353,26121.0
2023-11-07 15:00:00,122.77,122.88,122.53,122.54,27708.0,115.9258,116.0297,115.6992,115.7086,27708.0
2023-11-07 15:10:00,122.53,122.55,122.41,122.5,43762.0,115.6992,115.7181,115.5859,115.6709,43762.0
2023-11-07 15:20:00,122.51,122.6,122.41,122.51,76056.0,115.6803,115.7653,115.5859,115.6803,76056.0
2023-11-07 15:30:00,122.51,122.57,122.26,122.45,98573.0,115.6803,115.737,115.4442,115.6237,98573.0
2023-11-07 15:40:00,122.46,122.61,122.43,122.5,103584.0,115.6331,115.7747,115.6048,115.6709,103584.0
2023-11-07 15:50:00,122.49,122.69,122.27,122.64,340876.0,115.6614,115.8503,115.4537,115.8031,340876.0
2023-11-08 09:30:00,121.71,122.59,121.49,122.04,128354.0,114.9249,115.7558,114.7172,115.2365,128354.0
2023-11-08 09:40:00,122.07,122.7,121.57,122.01,111332.0,115.2648,115.8597,114.7927,115.2082,111332.0
2023-11-08 09:50:00,122.03,122.48,121.6,121.76,91325.0,115.2271,115.652,114.821,114.9721,91325.0
2023-11-08 10:00:00,121.77,121.77,121.12,121.48,39681.0,114.9816,114.9816,114.3678,114.7077,39681.0
2023-11-08 10:10:00,121.49,121.56,121.09,121.17,41475.0,114.7172,114.7833,114.3395,114.415,41475.0
2023-11-08 10:20:00,121.14,121.53,120.99,121.53,120100.0,114.3867,114.7549,114.245,114.7549,120100.0
2023-11-08 10:30:00,121.48,122.39,121.48,122.16,78515.0,114.7077,115.567,114.7077,115.3498,78515.0
2023-11-08 10:40:00,122.17,122.19,121.71,121.94,38411.0,115.3593,115.3781,114.9249,115.1421,38411.0
2023-11-08 10:50:00,121.88,121.93,121.62,121.62,18777.0,115.0854,115.1326,114.8399,114.8399,18777.0
2023-11-08 11:00:00,121.63,121.88,121.63,121.76,31453.0,114.8494,115.0854,114.8494,114.9721,31453.0
2023-11-08 11:10:00,121.77,122.26,121.7,121.98,47864.0,114.9816,115.4442,114.9155,115.1799,47864.0
2023-11-08 11:20:00,122.01,122.24,121.72,122.22,21910.0,115.2082,115.4254,114.9343,115.4065,21910.0
2023-11-08 11:30:00,122.18,122.52,122.11,122.29,18878.0,115.3687,115.6897,115.3026,115.4726,18878.0
2023-11-08 11:40:00,122.31,122.35,121.81,121.87,15226.0,115.4915,115.5292,115.0193,115.076,15226.0
2023-11-08 11:50:00,121.9,121.9,121.51,121.84,16201.0,115.1043,115.1043,114.7361,115.0477,16201.0
2023-11-08 12:00:00,121.81,121.83,121.48,121.71,12860.0,115.0193,115.0382,114.7077,114.9249,12860.0
2023-11-08 12:10:00,121.7,121.83,121.65,121.78,12204.0,114.9155,115.0382,114.8682,114.991,12204.0
2023-11-08 12:20:00,121.79,121.89,121.71,121.76,13668.0,115.0004,115.0949,114.9249,114.9721,13668.0
2023-11-08 12:30:00,121.71,121.71,121.21,121.32,25468.0,114.9249,114.9249,114.4528,114.5566,25468.0
2023-11-08 12:40:00,121.28,121.28,120.94,121.01,152193.0,114.5189,114.5189,114.1978,114.2639,152193.0
2023-11-08 12:50:00,120.98,121.16,120.9,121.06,24897.0,114.2356,114.4056,114.1601,114.3111,24897.0
2023-11-08 13:00:00,121.08,121.25,121.0,121.04,21200.0,114.33,114.4905,114.2545,114.2923,21200.0
2023-11-08 13:10:00,121.05,121.09,120.88,120.92,32123.0,114.3017,114.3395,114.1412,114.1789,32123.0
2023-11-08 13:20:00,120.94,121.23,120.85,121.17,25981.0,114.1978,114.4717,114.1128,114.415,25981.0
2023-11-08 13:30:00,121.18,121.45,121.13,121.32,40223.0,114.4245,114.6794,114.3772,114.5566,40223.0
2023-11-08 13:40:00,121.31,121.57,121.27,121.51,33893.0,114.5472,114.7927,114.5094,114.7361,33893.0
2023-11-08 13:50:00,121.5,121.8,121.5,121.78,21977.0,114.7266,115.0099,114.7266,114.991,21977.0
2023-11-08 14:00:00,121.77,121.87,121.74,121.79,28894.0,114.9816,115.076,114.9532,115.0004,28894.0
2023-11-08 14:10:00,121.78,121.92,121.59,121.7,46477.0,114.991,115.1232,114.8116,114.9155,46477.0
2023-11-08 14:20:00,121.67,121.69,121.38,121.52,54563.0,114.8871,114.906,114.6133,114.7455,54563.0
2023-11-08 14:30:00,121.52,121.53,121.35,121.37,25091.0,114.7455,114.7549,114.585,114.6039,25091.0
2023-11-08 14:40:00,121.38,121.44,121.25,121.39,38535.0,114.6133,114.67,114.4905,114.6227,38535.0
2023-11-08 14:50:00,121.39,121.49,121.21,121.37,34567.0,114.6227,114.7172,114.4528,114.6039,34567.0
2023-11-08 15:00:00,121.35,121.4,121.12,121.15,34153.0,114.585,114.6322,114.3678,114.3961,34153.0
2023-11-08 15:10:00,121.15,121.22,121.03,121.22,20717.0,114.3961,114.4622,114.2828,114.4622,20717.0
2023-11-08 15:20:00,121.22,121.32,121.19,121.26,18440.0,114.4622,114.5566,114.4339,114.5,18440.0
2023-11-08 15:30:00,121.26,121.36,121.2,121.24,49439.0,114.5,114.5944,114.4433,114.4811,49439.0
2023-11-08 15:40:00,121.25,121.64,121.25,121.39,51732.0,114.4905,114.8588,114.4905,114.6227,51732.0
2023-11-08 15:50:00,121.4,121.41,121.0,121.23,229930.0,114.6322,114.6416,114.2545,114.4717,229930.0
2023-11-09 09:30:00,122.21,122.39,121.56,121.81,45593.0,115.397,115.567,114.7833,115.0193,45593.0
2023-11-09 09:40:00,121.96,122.08,121.02,121.32,35586.0,115.161,115.2743,114.2734,114.5566,35586.0
2023-11-09 09:50:00,121.3,121.43,120.89,121.06,23836.0,114.5378,114.6605,114.1506,114.3111,23836.0
2023-11-09 10:00:00,121.07,121.35,121.05,121.27,14813.0,114.3206,114.585,114.3017,114.5094,14813.0
2023-11-09 10:10:00,121.23,121.53,121.11,121.32,9618.0,114.4717,114.7549,114.3584,114.5566,9618.0
2023-11-09 10:20:00,121.36,121.86,121.26,121.84,12202.0,114.5944,115.0665,114.5,115.0477,12202.0
2023-11-09 10:30:00,121.92,122.29,121.8,121.95,35033.0,115.1232,115.4726,115.0099,115.1515,35033.0
2023-11-09 10:40:00,122.0,122.43,121.97,122.42,21044.0,115.1987,115.6048,115.1704,115.5953,21044.0
2023-11-09 10:50:00,122.45,122.63,122.09,122.27,19287.0,115.6237,115.7936,115.2837,115.4537,19287.0
2023-11-09 11:00:00,122.21,122.3,121.99,122.02,23799.0,115.397,115.482,115.1893,115.2176,23799.0
2023-11-09 11:10:00,122.02,122.06,121.65,121.95,13089.0,115.2176,115.2554,114.8682,115.1515,13089.0
2023-11-09 11:20:00,121.97,122.1,121.73,122.05,17601.0,115.1704,115.2932,114.9438,115.2459,17601.0
2023-11-09 11:30:00,122.1,122.18,121.87,121.94,14786.0,115.2932,115.3687,115.076,115.1421,14786.0
2023-11-09 11:40:00,121.97,122.05,121.85,121.85,25626.0,115.1704,115.2459,115.0571,115.0571,25626.0
2023-11-09 11:50:00,121.83,121.98,121.64,121.83,11575.0,115.0382,115.1799,114.8588,115.0382,11575.0
2023-11-09 12:00:00,121.8,121.93,121.62,121.76,11407.0,115.0099,115.1326,114.8399,114.9721,11407.0
2023-11-09 12:10:00,121.74,121.92,121.51,121.87,9287.0,114.9532,115.1232,114.7361,115.076,9287.0
2023-11-09 12:20:00,121.92,121.97,121.81,121.9,8367.0,115.1232,115.1704,115.0193,115.1043,8367.0
2023-11-09 12:30:00,121.94,122.12,121.75,121.83,22451.0,115.1421,115.312,114.9627,115.0382,22451.0
2023-11-09 12:40:00,121.83,121.85,121.55,121.58,12529.0,115.0382,115.0571,114.7738,114.8022,12529.0
2023-11-09 12:50:00,121.54,121.95,121.54,121.95,6599.0,114.7644,115.1515,114.7644,115.1515,6599.0
2023-11-09 13:00:00,121.97,122.1,121.66,121.72,15878.0,115.1704,115.2932,114.8777,114.9343,15878.0
2023-11-09 13:10:00,121.72,122.11,121.71,121.84,11654.0,114.9343,115.3026,114.9249,115.0477,11654.0
2023-11-09 13:20:00,121.88,121.89,121.64,121.64,12064.0,115.0854,115.0949,114.8588,114.8588,12064.0
2023-11-09 13:30:00,121.56,121.64,121.35,121.44,14293.0,114.7833,114.8588,114.585,114.67,14293.0
2023-11-09 13:40:00,121.5,121.51,121.37,121.51,6842.0,114.7266,114.7361,114.6039,114.7361,6842.0
2023-11-09 13:50:00,121.54,121.6,121.47,121.47,11337.0,114.7644,114.821,114.6983,114.6983,11337.0
2023-11-09 14:00:00,121.46,121.63,121.33,121.54,11506.0,114.6888,114.8494,114.5661,114.7644,11506.0
2023-11-09 14:10:00,121.51,121.55,121.32,121.52,10276.0,114.7361,114.7738,114.5566,114.7455,10276.0
2023-11-09 14:20:00,121.51,121.75,121.51,121.56,13088.0,114.7361,114.9627,114.7361,114.7833,13088.0
2023-11-09 14:30:00,121.58,121.59,121.31,121.37,17108.0,114.8022,114.8116,114.5472,114.6039,17108.0
2023-11-09 14:40:00,121.39,121.42,121.21,121.4,12276.0,114.6227,114.6511,114.4528,114.6322,12276.0
2023-11-09 14:50:00,121.42,121.42,121.18,121.32,11318.0,114.6511,114.6511,114.4245,114.5566,11318.0
2023-11-09 15:00:00,121.35,121.64,121.32,121.61,14473.0,114.585,114.8588,114.5566,114.8305,14473.0
2023-11-09 15:10:00,121.62,121.65,121.43,121.49,23705.0,114.8399,114.8682,114.6605,114.7172,23705.0
2023-11-09 15:20:00,121.47,121.58,121.43,121.48,16503.0,114.6983,114.8022,114.6605,114.7077,16503.0
2023-11-09 15:30:00,121.5,121.58,121.29,121.32,26049.0,114.7266,114.8022,114.5283,114.5566,26049.0
2023-11-09 15:40:00,121.32,121.46,121.29,121.37,44751.0,114.5566,114.6888,114.5283,114.6039,44751.0
2023-11-09 15:50:00,121.39,121.43,121.22,121.29,185939.0,114.6227,114.6605,114.4622,114.5283,185939.0
2023-11-10 09:30:00,122.48,123.1,122.32,122.39,39334.0,115.652,116.2374,115.5009,115.567,39334.0
2023-11-10 09:40:00,122.56,122.8,122.2,122.49,13511.0,115.7275,115.9541,115.3876,115.6614,13511.0
2023-11-10 09:50:00,122.45,122.59,122.16,122.48,26846.0,115.6237,115.7558,115.3498,115.652,26846.0
2023-11-10 10:00:00,122.44,122.71,122.34,122.51,17237.0,115.6142,115.8692,115.5198,115.6803,17237.0
2023-11-10 10:10:00,122.4,122.42,122.18,122.28,9570.0,115.5764,115.5953,115.3687,115.4631,9570.0
2023-11-10 10:20:00,122.36,122.76,122.36,122.49,9716.0,115.5387,115.9164,115.5387,115.6614,9716.0
2023-11-10 10:30:00,122.45,122.57,122.33,122.36,11087.0,115.6237,115.737,115.5103,115.5387,11087.0
2023-11-10 10:40:00,122.33,122.39,121.99,122.05,11438.0,115.5103,115.567,115.1893,115.2459,11438.0
2023-11-10 10:50:00,122.05,122.12,121.65,121.89,18240.0,115.2459,115.312,114.8682,115.0949,18240.0
2023-11-10 11:00:00,121.91,122.39,121.82,122.23,15575.0,115.1138,115.567,115.0288,115.4159,15575.0
2023-11-10 11:10:00,122.27,122.36,122.15,122.18,13071.0,115.4537,115.5387,115.3404,115.3687,13071.0
2023-11-10 11:20:00,122.17,122.33,121.99,122.29,9432.0,115.3593,115.5103,115.1893,115.4726,9432.0
2023-11-10 11:30:00,122.27,122.33,122.08,122.29,15938.0,115.4537,115.5103,115.2743,115.4726,15938.0
2023-11-10 11:40:00,122.25,122.39,122.19,122.25,9303.0,115.4348,115.567,115.3781,115.4348,9303.0
2023-11-10 11:50:00,122.26,122.37,122.22,122.34,8386.0,115.4442,115.5481,115.4065,115.5198,8386.0
2023-11-10 12:00:00,122.37,122.42,122.27,122.31,11405.0,115.5481,115.5953,115.4537,115.4915,11405.0
2023-11-10 12:10:00,122.33,122.35,122.06,122.17,10394.0,115.5103,115.5292,115.2554,115.3593,10394.0
2023-11-10 12:20:00,122.14,122.21,122.09,122.21,14641.0,115.3309,115.397,115.2837,115.397,14641.0
2023-11-10 12:30:00,122.21,122.49,122.21,122.44,21398.0,115.397,115.6614,115.397,115.6142,21398.0
2023-11-10 12:40:00,122.4,122.69,122.37,122.63,18095.0,115.5764,115.8503,115.5481,115.7936,18095.0
2023-11-10 12:50:00,122.63,123.05,122.58,123.05,12026.0,115.7936,116.1902,115.7464,116.1902,12026.0
2023-11-10 13:00:00,123.07,123.16,123.05,123.11,9143.0,116.2091,116.2941,116.1902,116.2469,9143.0
2023-11-10 13:10:00,123.12,123.14,122.81,122.91,26276.0,116.2563,116.2752,115.9636,116.058,26276.0
2023-11-10 13:20:00,122.9,123.21,122.88,123.06,15070.0,116.0486,116.3413,116.0297,116.1996,15070.0
2023-11-10 13:30:00,123.06,123.23,123.06,123.17,9459.0,116.1996,116.3602,116.1996,116.3035,9459.0
2023-11-10 13:40:00,123.19,123.29,123.13,123.2,7793.0,116.3224,116.4168,116.2657,116.3318,7793.0
2023-11-10 13:50:00,123.2,123.23,123.05,123.05,6133.0,116.3318,116.3602,116.1902,116.1902,6133.0
2023-11-10 14:00:00,123.01,123.06,122.92,123.03,10026.0,116.1524,116.1996,116.0674,116.1713,10026.0
2023-11-10 14:10:00,123.04,123.22,123.01,123.08,12904.0,116.1808,116.3507,116.1524,116.2185,12904.0
2023-11-10 14:20:00,123.1,123.2,122.82,122.88,11585.0,116.2374,116.3318,115.973,116.0297,11585.0
2023-11-10 14:30:00,122.85,123.02,122.84,122.95,19005.0,116.0014,116.1619,115.9919,116.0958,19005.0
2023-11-10 14:40:00,122.94,123.11,122.91,123.11,16668.0,116.0863,116.2469,116.058,116.2469,16668.0
2023-11-10 14:50:00,123.09,123.11,122.94,122.98,12724.0,116.228,116.2469,116.0863,116.1241,12724.0
2023-11-10 15:00:00,122.98,123.0,122.87,122.94,14712.0,116.1241,116.143,116.0202,116.0863,14712.0
2023-11-10 15:10:00,122.92,123.12,122.84,123.11,18038.0,116.0674,116.2563,115.9919,116.2469,18038.0
2023-11-10 15:20:00,123.12,123.19,122.91,123.1,28494.0,116.2563,116.3224,116.058,116.2374,28494.0
2023-11-10 15:30:00,123.11,123.11,122.79,122.8,34553.0,116.2469,116.2469,115.9447,115.9541,34553.0
2023-11-10 15:40:00,122.79,122.97,122.76,122.9,44612.0,115.9447,116.1147,115.9164,116.0486,44612.0
2023-11-10 15:50:00,122.89,122.99,122.63,122.7,252813.0,116.0391,116.1335,115.7936,115.8597,252813.0
2023-11-13 09:30:00,123.0,123.5,122.41,122.77,50698.0,116.143,116.6151,115.5859,115.9258,50698.0
2023-11-13 09:40:00,122.8,123.4,122.77,123.33,56939.0,115.9541,116.5207,115.9258,116.4546,56939.0
2023-11-13 09:50:00,123.42,123.73,123.11,123.16,27550.0,116.5396,116.8323,116.2469,116.2941,27550.0
2023-11-13 10:00:00,123.17,123.57,123.05,123.29,38978.0,116.3035,116.6812,116.1902,116.4168,38978.0
2023-11-13 10:10:00,123.27,123.27,122.9,123.13,28119.0,116.3979,116.3979,116.0486,116.2657,28119.0
2023-11-13 10:20:00,123.1,123.2,122.77,122.84,19119.0,116.2374,116.3318,115.9258,115.9919,19119.0
2023-11-13 10:30:00,122.8,123.01,122.7,122.94,47494.0,115.9541,116.1524,115.8597,116.0863,47494.0
2023-11-13 10:40:00,122.99,123.29,122.87,122.98,28790.0,116.1335,116.4168,116.0202,116.1241,28790.0
2023-11-13 10:50:00,122.98,123.25,122.91,123.2,24026.0,116.1241,116.3791,116.058,116.3318,24026.0
2023-11-13 11:00:00,123.19,123.2,122.66,122.75,42075.0,116.3224,116.3318,115.8219,115.9069,42075.0
2023-11-13 11:10:00,122.74,123.06,122.66,123.01,42176.0,115.8975,116.1996,115.8219,116.1524,42176.0
2023-11-13 11:20:00,123.03,123.18,122.88,122.88,81574.0,116.1713,116.313,116.0297,116.0297,81574.0
2023-11-13 11:30:00,122.91,123.0,122.39,122.43,42216.0,116.058,116.143,115.567,115.6048,42216.0
2023-11-13 11:40:00,122.48,122.97,122.44,122.77,26910.0,115.652,116.1147,115.6142,115.9258,26910.0
2023-11-13 11:50:00,122.81,123.06,122.75,122.88,18066.0,115.9636,116.1996,115.9069,116.0297,18066.0
2023-11-13 12:00:00,122.96,122.99,122.8,122.81,21036.0,116.1052,116.1335,115.9541,115.9636,21036.0
2023-11-13 12:10:00,122.93,122.93,122.65,122.78,12325.0,116.0769,116.0769,115.8125,115.9353,12325.0
2023-11-13 12:20:00,122.79,122.93,122.78,122.81,7694.0,115.9447,116.0769,115.9353,115.9636,7694.0
2023-11-13 12:30:00,122.83,122.84,122.61,122.74,12254.0,115.9825,115.9919,115.7747,115.8975,12254.0
2023-11-13 12:40:00,122.75,122.88,122.48,122.5,16795.0,115.9069,116.0297,115.652,115.6709,16795.0
2023-11-13 12:50:00,122.5,122.67,122.48,122.64,20950.0,115.6709,115.8314,115.652,115.8031,20950.0
2023-11-13 13:00:00,122.61,122.79,122.59,122.63,27850.0,115.7747,115.9447,115.7558,115.7936,27850.0
2023-11-13 13:10:00,122.65,122.65,122.45,122.53,10446.0,115.8125,115.8125,115.6237,115.6992,10446.0
2023-11-13 13:20:00,122.51,122.58,122.42,122.48,13934.0,115.6803,115.7464,115.5953,115.652,13934.0
2023-11-13 13:30:00,122.5,122.59,122.43,122.5,34040.0,115.6709,115.7558,115.6048,115.6709,34040.0
2023-11-13 13:40:00,122.51,122.78,122.51,122.72,45169.0,115.6803,115.9353,115.6803,115.8786,45169.0
2023-11-13 13:50:00,122.73,122.79,122.58,122.78,22502.0,115.888,115.9447,115.7464,115.9353,22502.0
2023-11-13 14:00:00,122.77,122.93,122.7,122.89,22136.0,115.9258,116.0769,115.8597,116.0391,22136.0
2023-11-13 14:10:00,122.89,122.89,122.64,122.68,9597.0,116.0391,116.0391,115.8031,115.8408,9597.0
2023-11-13 14:20:00,122.67,122.7,122.59,122.65,21170.0,115.8314,115.8597,115.7558,115.8125,21170.0
2023-11-13 14:30:00,122.7,122.94,122.65,122.86,44320.0,115.8597,116.0863,115.8125,116.0108,44320.0
2023-11-13 14:40:00,122.85,122.97,122.83,122.91,15797.0,116.0014,116.1147,115.9825,116.058,15797.0
2023-11-13 14:50:00,122.94,122.94,122.68,122.71,13223.0,116.0863,116.0863,115.8408,115.8692,13223.0
2023-11-13 15:00:00,122.68,122.82,122.61,122.73,27764.0,115.8408,115.973,115.7747,115.888,27764.0
2023-11-13 15:10:00,122.73,122.94,122.67,122.94,35487.0,115.888,116.0863,115.8314,116.0863,35487.0
2023-11-13 15:20:00,122.92,123.21,122.86,122.97,26937.0,116.0674,116.3413,116.0108,116.1147,26937.0
2023-11-13 15:30:00,122.91,123.09,122.88,122.91,48202.0,116.058,116.228,116.0297,116.058,48202.0
2023-11-13 15:40:00,122.9,122.95,122.71,122.84,67924.0,116.0486,116.0958,115.8692,115.9919,67924.0
2023-11-13 15:50:00,122.85,123.1,122.76,123.05,234518.0,116.0014,116.2374,115.9164,116.1902,234518.0
2023-11-14 09:30:00,123.9,124.03,123.14,123.44,102551.0,116.9928,117.1156,116.2752,116.5585,102551.0
2023-11-14 09:40:00,123.43,123.79,123.23,123.58,56338.0,116.549,116.8889,116.3602,116.6907,56338.0
2023-11-14 09:50:00,123.55,123.83,123.51,123.61,29073.0,116.6623,116.9267,116.6246,116.719,29073.0
2023-11-14 10:00:00,123.62,123.68,123.26,123.42,44974.0,116.7284,116.7851,116.3885,116.5396,44974.0
2023-11-14 10:10:00,123.37,123.89,123.36,123.84,37672.0,116.4924,116.9834,116.4829,116.9362,37672.0
2023-11-14 10:20:00,123.83,124.28,123.79,124.26,34785.0,116.9267,117.3516,116.8889,117.3327,34785.0
2023-11-14 10:30:00,124.24,124.44,124.04,124.37,30170.0,117.3139,117.5027,117.125,117.4366,30170.0
2023-11-14 10:40:00,124.37,124.7,124.23,124.54,42929.0,117.4366,117.7482,117.3044,117.5971,42929.0
2023-11-14 10:50:00,124.59,124.7,124.47,124.65,16129.0,117.6443,117.7482,117.531,117.701,16129.0
2023-11-14 11:00:00,124.63,125.0,124.47,124.87,39163.0,117.6821,118.0315,117.531,117.9087,39163.0
2023-11-14 11:10:00,124.88,124.97,124.67,124.78,11453.0,117.9182,118.0032,117.7199,117.8238,11453.0
2023-11-14 11:20:00,124.75,124.86,124.5,124.81,21057.0,117.7954,117.8993,117.5594,117.8521,21057.0
2023-11-14 11:30:00,124.8,125.06,124.43,124.43,21710.0,117.8426,118.0881,117.4933,117.4933,21710.0
2023-11-14 11:40:00,124.41,124.78,124.35,124.63,14315.0,117.4744,117.8238,117.4177,117.6821,14315.0
2023-11-14 11:50:00,124.69,124.9,124.63,124.86,19056.0,117.7388,117.9371,117.6821,117.8993,19056.0
2023-11-14 12:00:00,124.9,124.93,124.68,124.7,24972.0,117.9371,117.9654,117.7293,117.7482,24972.0
2023-11-14 12:10:00,124.7,124.81,124.47,124.52,32460.0,117.7482,117.8521,117.531,117.5783,32460.0
2023-11-14 12:20:00,124.52,124.67,124.49,124.59,15511.0,117.5783,117.7199,117.5499,117.6443,15511.0
2023-11-14 12:30:00,124.59,124.69,124.49,124.55,14789.0,117.6443,117.7388,117.5499,117.6066,14789.0
2023-11-14 12:40:00,124.56,124.61,124.48,124.54,14069.0,117.616,117.6632,117.5405,117.5971,14069.0
2023-11-14 12:50:00,124.55,124.55,124.12,124.2,22692.0,117.6066,117.6066,117.2006,117.2761,22692.0
2023-11-14 13:00:00,124.18,124.53,124.14,124.46,29224.0,117.2572,117.5877,117.2194,117.5216,29224.0
2023-11-14 13:10:00,124.45,124.53,124.39,124.46,11451.0,117.5122,117.5877,117.4555,117.5216,11451.0
2023-11-14 13:20:00,124.47,124.63,124.38,124.54,9092.0,117.531,117.6821,117.4461,117.5971,9092.0
2023-11-14 13:30:00,124.59,124.72,124.52,124.68,8958.0,117.6443,117.7671,117.5783,117.7293,8958.0
2023-11-14 13:40:00,124.71,124.81,124.61,124.79,13271.0,117.7577,117.8521,117.6632,117.8332,13271.0
2023-11-14 13:50:00,124.8,124.82,124.59,124.61,14100.0,117.8426,117.8615,117.6443,117.6632,14100.0
2023-11-14 14:00:00,124.64,124.66,124.38,124.44,15961.0,117.6916,117.7104,117.4461,117.5027,15961.0
2023-11-14 14:10:00,124.43,124.5,124.23,124.29,33062.0,117.4933,117.5594,117.3044,117.3611,33062.0
2023-11-14 14:20:00,124.31,124.61,124.3,124.61,22733.0,117.38,117.6632,117.3705,117.6632,22733.0
2023-11-14 14:30:00,124.58,124.72,124.58,124.68,15372.0,117.6349,117.7671,117.6349,117.7293,15372.0
2023-11-14 14:40:00,124.68,124.83,124.68,124.81,24256.0,117.7293,117.871,117.7293,117.8521,24256.0
2023-11-14 14:50:00,124.81,124.84,124.63,124.65,24439.0,117.8521,117.8804,117.6821,117.701,24439.0
2023-11-14 15:00:00,124.64,124.89,124.61,124.87,52464.0,117.6916,117.9276,117.6632,117.9087,52464.0
2023-11-14 15:10:00,124.9,125.07,124.86,125.03,16204.0,117.9371,118.0976,117.8993,118.0598,16204.0
2023-11-14 15:20:00,125.02,125.33,125.02,125.2,47555.0,118.0504,118.3431,118.0504,118.2203,47555.0
2023-11-14 15:30:00,125.19,125.27,125.01,125.24,39980.0,118.2109,118.2864,118.0409,118.2581,39980.0
2023-11-14 15:40:00,125.23,125.24,125.06,125.09,79060.0,118.2487,118.2581,118.0881,118.1165,79060.0
2023-11-14 15:50:00,125.09,125.21,124.84,125.15,230376.0,118.1165,118.2298,117.8804,118.1731,230376.0
2023-11-15 09:30:00,124.91,125.63,124.59,125.43,155935.0,117.9465,118.6264,117.6443,118.4375,155935.0
2023-11-15 09:40:00,125.35,125.35,124.55,124.77,90849.0,118.362,118.362,117.6066,117.8143,90849.0
2023-11-15 09:50:00,124.78,124.96,124.54,124.67,34679.0,117.8238,117.9937,117.5971,117.7199,34679.0
2023-11-15 10:00:00,124.67,125.01,124.52,124.79,57988.0,117.7199,118.0409,117.5783,117.8332,57988.0
2023-11-15 10:10:00,124.82,125.0,124.67,124.96,77560.0,117.8615,118.0315,117.7199,117.9937,77560.0
2023-11-15 10:20:00,124.87,125.04,124.74,124.94,37561.0,117.9087,118.0693,117.786,117.9748,37561.0
2023-11-15 10:30:00,124.93,125.3,124.92,125.06,41655.0,117.9654,118.3148,117.956,118.0881,41655.0
2023-11-15 10:40:00,125.04,125.49,125.04,125.38,34967.0,118.0693,118.4942,118.0693,118.3903,34967.0
2023-11-15 10:50:00,125.34,125.66,125.26,125.45,68367.0,118.3525,118.6547,118.277,118.4564,68367.0
2023-11-15 11:00:00,125.41,125.66,125.23,125.35,38908.0,118.4186,118.6547,118.2487,118.362,38908.0
2023-11-15 11:10:00,125.34,125.4,124.98,125.0,51909.0,118.3525,118.4092,118.0126,118.0315,51909.0
2023-11-15 11:20:00,125.03,125.21,124.85,124.91,21306.0,118.0598,118.2298,117.8899,117.9465,21306.0
2023-11-15 11:30:00,124.9,125.05,124.68,124.7,33847.0,117.9371,118.0787,117.7293,117.7482,33847.0
2023-11-15 11:40:00,124.74,124.94,124.69,124.94,50852.0,117.786,117.9748,117.7388,117.9748,50852.0
2023-11-15 11:50:00,124.93,125.03,124.83,124.88,44056.0,117.9654,118.0598,117.871,117.9182,44056.0
2023-11-15 12:00:00,124.9,124.98,124.32,124.35,641003.0,117.9371,118.0126,117.3894,117.4177,641003.0
2023-11-15 12:10:00,124.34,124.42,124.21,124.26,23071.0,117.4083,117.4838,117.2855,117.3327,23071.0
2023-11-15 12:20:00,124.22,124.42,124.17,124.29,38540.0,117.295,117.4838,117.2478,117.3611,38540.0
2023-11-15 12:30:00,124.28,124.28,124.05,124.05,23596.0,117.3516,117.3516,117.1345,117.1345,23596.0
2023-11-15 12:40:00,124.05,124.08,123.91,123.95,17096.0,117.1345,117.1628,117.0023,117.04,17096.0
2023-11-15 12:50:00,123.93,123.99,123.83,123.95,30130.0,117.0211,117.0778,116.9267,117.04,30130.0
2023-11-15 13:00:00,123.95,124.03,123.88,123.95,23746.0,117.04,117.1156,116.9739,117.04,23746.0
2023-11-15 13:10:00,123.96,124.09,123.88,124.0,24781.0,117.0495,117.1722,116.9739,117.0872,24781.0
2023-11-15 13:20:00,124.03,124.05,123.92,124.0,15933.0,117.1156,117.1345,117.0117,117.0872,15933.0
2023-11-15 13:30:00,123.99,124.02,123.91,123.91,15660.0,117.0778,117.1061,117.0023,117.0023,15660.0
2023-11-15 13:40:00,123.89,123.93,123.72,123.8,13375.0,116.9834,117.0211,116.8229,116.8984,13375.0
2023-11-15 13:50:00,123.84,124.03,123.79,123.98,18041.0,116.9362,117.1156,116.8889,117.0684,18041.0
2023-11-15 14:00:00,124.0,124.18,123.99,124.01,53529.0,117.0872,117.2572,117.0778,117.0967,53529.0
2023-11-15 14:10:00,124.01,124.07,123.92,123.97,17547.0,117.0967,117.1533,117.0117,117.0589,17547.0
2023-11-15 14:20:00,123.96,124.05,123.9,123.98,22392.0,117.0495,117.1345,116.9928,117.0684,22392.0
2023-11-15 14:30:00,124.0,124.05,123.93,123.99,72444.0,117.0872,117.1345,117.0211,117.0778,72444.0
2023-11-15 14:40:00,123.98,123.99,123.73,123.76,12688.0,117.0684,117.0778,116.8323,116.8606,12688.0
2023-11-15 14:50:00,123.78,123.8,123.52,123.62,36051.0,116.8795,116.8984,116.634,116.7284,36051.0
2023-11-15 15:00:00,123.61,123.61,123.36,123.36,38393.0,116.719,116.719,116.4829,116.4829,38393.0
2023-11-15 15:10:00,123.38,123.39,123.25,123.3,47703.0,116.5018,116.5112,116.3791,116.4263,47703.0
2023-11-15 15:20:00,123.32,123.36,123.18,123.31,58023.0,116.4451,116.4829,116.313,116.4357,58023.0
2023-11-15 15:30:00,123.32,123.42,123.27,123.32,45649.0,116.4451,116.5396,116.3979,116.4451,45649.0
2023-11-15 15:40:00,123.31,123.44,123.27,123.27,84563.0,116.4357,116.5585,116.3979,116.3979,84563.0
2023-11-15 15:50:00,123.31,123.31,123.01,123.07,267137.0,116.4357,116.4357,116.1524,116.2091,267137.0
2023-11-16 09:30:00,120.91,121.77,120.83,120.98,104537.0,114.1695,114.9816,114.094,114.2356,104537.0
2023-11-16 09:40:00,120.98,120.99,120.49,120.55,62299.0,114.2356,114.245,113.7729,113.8296,62299.0
2023-11-16 09:50:00,120.47,120.6,120.04,120.15,66235.0,113.754,113.8768,113.348,113.4519,66235.0
2023-11-16 10:00:00,120.11,120.16,119.3,119.43,111171.0,113.4141,113.4613,112.6493,112.772,111171.0
2023-11-16 10:10:00,119.4,119.6,119.05,119.08,85779.0,112.7437,112.9325,112.4132,112.4415,85779.0
2023-11-16 10:20:00,119.05,119.43,118.92,119.36,78986.0,112.4132,112.772,112.2904,112.7059,78986.0
2023-11-16 10:30:00,119.32,119.32,119.05,119.17,74878.0,112.6681,112.6681,112.4132,112.5265,74878.0
2023-11-16 10:40:00,119.19,119.29,118.61,118.76,64638.0,112.5454,112.6398,111.9977,112.1394,64638.0
2023-11-16 10:50:00,118.77,118.94,118.6,118.83,49728.0,112.1488,112.3093,111.9883,112.2055,49728.0
2023-11-16 11:00:00,118.81,119.01,118.64,118.84,57642.0,112.1866,112.3754,112.0261,112.2149,57642.0
2023-11-16 11:10:00,118.83,118.89,118.57,118.78,50145.0,112.2055,112.2621,111.96,112.1582,50145.0
2023-11-16 11:20:00,118.77,119.01,118.62,118.68,28872.0,112.1488,112.3754,112.0072,112.0638,28872.0
2023-11-16 11:30:00,118.66,118.89,118.49,118.56,66635.0,112.0449,112.2621,111.8844,111.9505,66635.0
2023-11-16 11:40:00,118.56,118.73,117.96,118.01,65471.0,111.9505,112.111,111.384,111.4312,65471.0
2023-11-16 11:50:00,118.0,118.08,117.82,118.0,33430.0,111.4217,111.4973,111.2518,111.4217,33430.0
2023-11-16 12:00:00,118.0,118.03,117.68,117.77,33542.0,111.4217,111.4501,111.1196,111.2046,33542.0
2023-11-16 12:10:00,117.74,117.85,117.36,117.53,47052.0,111.1762,111.2801,110.8174,110.9779,47052.0
2023-11-16 12:20:00,117.55,118.17,117.53,118.0,29063.0,110.9968,111.5823,110.9779,111.4217,29063.0
2023-11-16 12:30:00,117.99,118.2,117.85,118.17,29463.0,111.4123,111.6106,111.2801,111.5823,29463.0
2023-11-16 12:40:00,118.15,118.48,118.07,118.43,35769.0,111.5634,111.875,111.4878,111.8278,35769.0
2023-11-16 12:50:00,118.42,118.42,117.96,118.03,37867.0,111.8183,111.8183,111.384,111.4501,37867.0
2023-11-16 13:00:00,118.0,118.2,117.97,118.03,18895.0,111.4217,111.6106,111.3934,111.4501,18895.0
2023-11-16 13:10:00,118.06,118.18,118.01,118.11,22715.0,111.4784,111.5917,111.4312,111.5256,22715.0
2023-11-16 13:20:00,118.07,118.3,117.95,118.26,25023.0,111.4878,111.705,111.3745,111.6672,25023.0
2023-11-16 13:30:00,118.25,118.76,118.23,118.7,32341.0,111.6578,112.1394,111.6389,112.0827,32341.0
2023-11-16 13:40:00,118.69,118.74,118.47,118.48,17728.0,112.0733,112.1205,111.8655,111.875,17728.0
2023-11-16 13:50:00,118.52,118.75,118.5,118.72,44386.0,111.9127,112.1299,111.8939,112.1016,44386.0
2023-11-16 14:00:00,118.71,119.21,118.7,119.21,34766.0,112.0921,112.5643,112.0827,112.5643,34766.0
2023-11-16 14:10:00,119.18,119.37,119.11,119.35,72400.0,112.5359,112.7154,112.4698,112.6965,72400.0
2023-11-16 14:20:00,119.32,119.65,119.31,119.56,42967.0,112.6681,112.9797,112.6587,112.8948,42967.0
2023-11-16 14:30:00,119.57,119.73,119.5,119.61,55595.0,112.9042,113.0553,112.8381,112.942,55595.0
2023-11-16 14:40:00,119.59,120.06,119.5,119.95,152768.0,112.9231,113.3669,112.8381,113.263,152768.0
2023-11-16 14:50:00,119.96,119.99,119.71,119.98,91782.0,113.2725,113.3008,113.0364,113.2913,91782.0
2023-11-16 15:00:00,119.96,120.22,119.9,120.17,97109.0,113.2725,113.518,113.2158,113.4708,97109.0
2023-11-16 15:10:00,120.22,120.5,120.15,120.24,39845.0,113.518,113.7824,113.4519,113.5369,39845.0
2023-11-16 15:20:00,120.25,120.34,120.14,120.25,33289.0,113.5463,113.6313,113.4424,113.5463,33289.0
2023-11-16 15:30:00,120.25,120.39,120.0,120.37,134814.0,113.5463,113.6785,113.3102,113.6596,134814.0
2023-11-16 15:40:00,120.37,120.55,120.34,120.43,71561.0,113.6596,113.8296,113.6313,113.7163,71561.0
2023-11-16 15:50:00,120.42,120.73,120.31,120.7,334562.0,113.7068,113.9995,113.603,113.9712,334562.0
2023-11-17 09:30:00,121.99,122.49,121.49,122.02,189238.0,115.1893,115.6614,114.7172,115.2176,189238.0
2023-11-17 09:40:00,122.0,122.45,121.79,122.43,24805.0,115.1987,115.6237,115.0004,115.6048,24805.0
2023-11-17 09:50:00,122.47,122.65,122.03,122.57,33817.0,115.6425,115.8125,115.2271,115.737,33817.0
2023-11-17 10:00:00,122.59,123.1,122.56,123.01,42320.0,115.7558,116.2374,115.7275,116.1524,42320.0
2023-11-17 10:10:00,123.03,123.03,122.7,122.92,38873.0,116.1713,116.1713,115.8597,116.0674,38873.0
2023-11-17 10:20:00,122.94,123.06,122.75,122.92,30539.0,116.0863,116.1996,115.9069,116.0674,30539.0
2023-11-17 10:30:00,122.92,123.25,122.91,123.04,36836.0,116.0674,116.3791,116.058,116.1808,36836.0
2023-11-17 10:40:00,123.03,123.24,122.97,123.24,21949.0,116.1713,116.3696,116.1147,116.3696,21949.0
2023-11-17 10:50:00,123.24,123.29,123.06,123.18,37807.0,116.3696,116.4168,116.1996,116.313,37807.0
2023-11-17 11:00:00,123.16,123.24,122.85,123.15,24474.0,116.2941,116.3696,116.0014,116.2846,24474.0
2023-11-17 11:10:00,123.15,123.25,123.07,123.09,15938.0,116.2846,116.3791,116.2091,116.228,15938.0
2023-11-17 11:20:00,123.09,123.19,122.94,123.0,14089.0,116.228,116.3224,116.0863,116.143,14089.0
2023-11-17 11:30:00,123.01,123.15,122.8,123.11,23027.0,116.1524,116.2846,115.9541,116.2469,23027.0
2023-11-17 11:40:00,123.02,123.18,122.78,123.12,35014.0,116.1619,116.313,115.9353,116.2563,35014.0
2023-11-17 11:50:00,123.15,123.3,123.14,123.28,39995.0,116.2846,116.4263,116.2752,116.4074,39995.0
2023-11-17 12:00:00,123.26,123.54,123.25,123.49,24619.0,116.3885,116.6529,116.3791,116.6057,24619.0
2023-11-17 12:10:00,123.49,123.76,123.41,123.67,47373.0,116.6057,116.8606,116.5301,116.7756,47373.0
2023-11-17 12:20:00,123.7,123.79,123.52,123.77,149091.0,116.804,116.8889,116.634,116.8701,149091.0
2023-11-17 12:30:00,123.76,124.04,123.59,123.92,35026.0,116.8606,117.125,116.7001,117.0117,35026.0
2023-11-17 12:40:00,123.92,124.23,123.92,124.1,16000.0,117.0117,117.3044,117.0117,117.1817,16000.0
2023-11-17 12:50:00,124.1,124.24,123.99,124.02,15807.0,117.1817,117.3139,117.0778,117.1061,15807.0
2023-11-17 13:00:00,124.01,124.12,123.99,124.04,17863.0,117.0967,117.2006,117.0778,117.125,17863.0
2023-11-17 13:10:00,124.04,124.13,123.76,124.13,21100.0,117.125,117.21,116.8606,117.21,21100.0
2023-11-17 13:20:00,124.14,124.32,124.05,124.21,54264.0,117.2194,117.3894,117.1345,117.2855,54264.0
2023-11-17 13:30:00,124.24,124.39,124.2,124.38,17533.0,117.3139,117.4555,117.2761,117.4461,17533.0
2023-11-17 13:40:00,124.39,124.56,124.29,124.56,25525.0,117.4555,117.616,117.3611,117.616,25525.0
2023-11-17 13:50:00,124.56,124.57,124.28,124.33,24790.0,117.616,117.6255,117.3516,117.3988,24790.0
2023-11-17 14:00:00,124.33,124.33,124.04,124.05,21250.0,117.3988,117.3988,117.125,117.1345,21250.0
2023-11-17 14:10:00,124.02,124.1,123.78,123.95,26901.0,117.1061,117.1817,116.8795,117.04,26901.0
2023-11-17 14:20:00,123.96,124.17,123.88,124.13,14018.0,117.0495,117.2478,116.9739,117.21,14018.0
2023-11-17 14:30:00,124.13,124.2,123.83,123.84,77265.0,117.21,117.2761,116.9267,116.9362,77265.0
2023-11-17 14:40:00,123.84,124.06,123.8,124.03,19318.0,116.9362,117.1439,116.8984,117.1156,19318.0
2023-11-17 14:50:00,124.02,124.12,124.0,124.07,19514.0,117.1061,117.2006,117.0872,117.1533,19514.0
2023-11-17 15:00:00,124.07,124.12,123.86,123.97,29273.0,117.1533,117.2006,116.955,117.0589,29273.0
2023-11-17 15:10:00,123.93,123.96,123.66,123.82,28672.0,117.0211,117.0495,116.7662,116.9173,28672.0
2023-11-17 15:20:00,123.81,124.05,123.77,123.98,39251.0,116.9078,117.1345,116.8701,117.0684,39251.0
2023-11-17 15:30:00,123.97,124.01,123.63,123.72,38172.0,117.0589,117.0967,116.7379,116.8229,38172.0
2023-11-17 15:40:00,123.71,123.73,123.51,123.67,62114.0,116.8134,116.8323,116.6246,116.7756,62114.0
2023-11-17 15:50:00,123.68,124.02,123.56,124.0,395800.0,116.7851,117.1061,116.6718,117.0872,395800.0
2023-11-20 09:30:00,124.75,125.01,124.14,125.01,64078.0,117.7954,118.0409,117.2194,118.0409,64078.0
2023-11-20 09:40:00,124.99,125.48,124.72,124.9,25505.0,118.0221,118.4847,117.7671,117.9371,25505.0
2023-11-20 09:50:00,124.87,125.46,124.74,125.46,28188.0,117.9087,118.4658,117.786,118.4658,28188.0
2023-11-20 10:00:00,125.44,125.47,125.01,125.2,22963.0,118.447,118.4753,118.0409,118.2203,22963.0
2023-11-20 10:10:00,125.18,125.5,125.16,125.39,27758.0,118.2015,118.5036,118.1826,118.3998,27758.0
2023-11-20 10:20:00,125.5,125.68,125.29,125.58,16790.0,118.5036,118.6736,118.3053,118.5792,16790.0
2023-11-20 10:30:00,125.58,125.65,125.38,125.63,28397.0,118.5792,118.6453,118.3903,118.6264,28397.0
2023-11-20 10:40:00,125.63,125.72,125.38,125.57,30232.0,118.6264,118.7114,118.3903,118.5697,30232.0
2023-11-20 10:50:00,125.56,125.6,125.26,125.29,21758.0,118.5603,118.598,118.277,118.3053,21758.0
2023-11-20 11:00:00,125.3,125.3,124.9,124.97,40488.0,118.3148,118.3148,117.9371,118.0032,40488.0
2023-11-20 11:10:00,124.98,125.32,124.91,125.32,38524.0,118.0126,118.3337,117.9465,118.3337,38524.0
2023-11-20 11:20:00,125.31,125.32,125.11,125.14,15861.0,118.3242,118.3337,118.1354,118.1637,15861.0
2023-11-20 11:30:00,125.09,125.31,124.95,125.24,29995.0,118.1165,118.3242,117.9843,118.2581,29995.0
2023-11-20 11:40:00,125.22,125.36,125.19,125.27,26673.0,118.2392,118.3714,118.2109,118.2864,26673.0
2023-11-20 11:50:00,125.3,125.32,125.19,125.23,23123.0,118.3148,118.3337,118.2109,118.2487,23123.0
2023-11-20 12:00:00,125.23,125.26,124.96,124.98,15632.0,118.2487,118.277,117.9937,118.0126,15632.0
2023-11-20 12:10:00,124.98,125.07,124.89,125.04,39928.0,118.0126,118.0976,117.9276,118.0693,39928.0
2023-11-20 12:20:00,125.0,125.11,124.94,124.95,17698.0,118.0315,118.1354,117.9748,117.9843,17698.0
2023-11-20 12:30:00,124.95,125.01,124.84,124.87,19034.0,117.9843,118.0409,117.8804,117.9087,19034.0
2023-11-20 12:40:00,124.84,125.0,124.72,124.95,34068.0,117.8804,118.0315,117.7671,117.9843,34068.0
2023-11-20 12:50:00,124.97,125.19,124.95,125.11,14204.0,118.0032,118.2109,117.9843,118.1354,14204.0
2023-11-20 13:00:00,125.12,125.29,125.05,125.06,22758.0,118.1448,118.3053,118.0787,118.0881,22758.0
2023-11-20 13:10:00,125.07,125.29,125.06,125.26,23768.0,118.0976,118.3053,118.0881,118.277,23768.0
2023-11-20 13:20:00,125.27,125.29,125.14,125.23,47142.0,118.2864,118.3053,118.1637,118.2487,47142.0
2023-11-20 13:30:00,125.26,125.37,125.07,125.34,50141.0,118.277,118.3809,118.0976,118.3525,50141.0
2023-11-20 13:40:00,125.37,125.49,125.33,125.45,27824.0,118.3809,118.4942,118.3431,118.4564,27824.0
2023-11-20 13:50:00,125.45,125.58,125.4,125.57,42247.0,118.4564,118.5792,118.4092,118.5697,42247.0
2023-11-20 14:00:00,125.56,125.56,125.29,125.56,66697.0,118.5603,118.5603,118.3053,118.5603,66697.0
2023-11-20 14:10:00,125.56,125.56,125.33,125.56,94848.0,118.5603,118.5603,118.3431,118.5603,94848.0
2023-11-20 14:20:00,125.53,125.59,125.44,125.5,37016.0,118.5319,118.5886,118.447,118.5036,37016.0
2023-11-20 14:30:00,125.5,125.58,125.43,125.55,24965.0,118.5036,118.5792,118.4375,118.5508,24965.0
2023-11-20 14:40:00,125.51,125.68,125.47,125.67,31985.0,118.5131,118.6736,118.4753,118.6641,31985.0
2023-11-20 14:50:00,125.65,125.69,125.6,125.64,35592.0,118.6453,118.683,118.598,118.6358,35592.0
2023-11-20 15:00:00,125.6,125.62,125.43,125.5,41164.0,118.598,118.6169,118.4375,118.5036,41164.0
2023-11-20 15:10:00,125.49,125.59,125.46,125.5,39422.0,118.4942,118.5886,118.4658,118.5036,39422.0
2023-11-20 15:20:00,125.5,125.56,125.47,125.5,35940.0,118.5036,118.5603,118.4753,118.5036,35940.0
2023-11-20 15:30:00,125.5,125.52,125.31,125.5,101681.0,118.5036,118.5225,118.3242,118.5036,101681.0
2023-11-20 15:40:00,125.5,125.55,125.3,125.32,118962.0,118.5036,118.5508,118.3148,118.3337,118962.0
2023-11-20 15:50:00,125.3,125.33,125.02,125.23,407484.0,118.3148,118.3431,118.0504,118.2487,407484.0
2023-11-21 09:30:00,124.29,124.61,123.58,123.97,145188.0,117.3611,117.6632,116.6907,117.0589,145188.0
2023-11-21 09:40:00,123.95,124.18,123.41,123.59,65132.0,117.04,117.2572,116.5301,116.7001,65132.0
2023-11-21 09:50:00,123.59,124.06,123.5,123.55,65370.0,116.7001,117.1439,116.6151,116.6623,65370.0
2023-11-21 10:00:00,123.51,123.68,123.14,123.27,49177.0,116.6246,116.7851,116.2752,116.3979,49177.0
2023-11-21 10:10:00,123.3,123.58,123.27,123.53,36161.0,116.4263,116.6907,116.3979,116.6434,36161.0
2023-11-21 10:20:00,123.6,123.74,123.44,123.73,18973.0,116.7095,116.8417,116.5585,116.8323,18973.0
2023-11-21 10:30:00,123.7,124.0,123.69,123.96,12316.0,116.804,117.0872,116.7945,117.0495,12316.0
2023-11-21 10:40:00,123.94,124.18,123.94,124.15,16273.0,117.0306,117.2572,117.0306,117.2289,16273.0
2023-11-21 10:50:00,124.13,124.63,124.13,124.46,31665.0,117.21,117.6821,117.21,117.5216,31665.0
2023-11-21 11:00:00,124.51,124.64,124.28,124.28,11628.0,117.5688,117.6916,117.3516,117.3516,11628.0
2023-11-21 11:10:00,124.32,124.32,123.65,123.74,8943.0,117.3894,117.3894,116.7568,116.8417,8943.0
2023-11-21 11:20:00,123.72,124.05,123.71,124.03,27542.0,116.8229,117.1345,116.8134,117.1156,27542.0
2023-11-21 11:30:00,123.95,124.36,123.91,124.35,15073.0,117.04,117.4272,117.0023,117.4177,15073.0
2023-11-21 11:40:00,124.3,124.36,124.21,124.25,10640.0,117.3705,117.4272,117.2855,117.3233,10640.0
2023-11-21 11:50:00,124.26,124.46,124.24,124.37,7783.0,117.3327,117.5216,117.3139,117.4366,7783.0
2023-11-21 12:00:00,124.33,124.38,124.17,124.17,18859.0,117.3988,117.4461,117.2478,117.2478,18859.0
2023-11-21 12:10:00,124.18,124.27,123.99,124.14,30321.0,117.2572,117.3422,117.0778,117.2194,30321.0
2023-11-21 12:20:00,124.13,124.26,124.13,124.21,11992.0,117.21,117.3327,117.21,117.2855,11992.0
2023-11-21 12:30:00,124.22,124.29,124.14,124.18,8925.0,117.295,117.3611,117.2194,117.2572,8925.0
2023-11-21 12:40:00,124.18,124.32,124.13,124.25,40183.0,117.2572,117.3894,117.21,117.3233,40183.0
2023-11-21 12:50:00,124.23,124.37,124.22,124.28,10401.0,117.3044,117.4366,117.295,117.3516,10401.0
2023-11-21 13:00:00,124.25,124.36,124.21,124.21,13864.0,117.3233,117.4272,117.2855,117.2855,13864.0
2023-11-21 13:10:00,124.21,124.22,124.1,124.12,7937.0,117.2855,117.295,117.1817,117.2006,7937.0
2023-11-21 13:20:00,124.11,124.13,123.9,123.93,7167.0,117.1911,117.21,116.9928,117.0211,7167.0
2023-11-21 13:30:00,123.91,124.02,123.88,123.9,9127.0,117.0023,117.1061,116.9739,116.9928,9127.0
2023-11-21 13:40:00,123.87,123.98,123.84,123.98,12850.0,116.9645,117.0684,116.9362,117.0684,12850.0
2023-11-21 13:50:00,123.98,124.1,123.97,123.98,9385.0,117.0684,117.1817,117.0589,117.0684,9385.0
2023-11-21 14:00:00,123.98,124.16,123.92,124.09,19177.0,117.0684,117.2383,117.0117,117.1722,19177.0
2023-11-21 14:10:00,124.06,124.18,123.99,124.03,9005.0,117.1439,117.2572,117.0778,117.1156,9005.0
2023-11-21 14:20:00,124.04,124.17,124.02,124.17,11668.0,117.125,117.2478,117.1061,117.2478,11668.0
2023-11-21 14:30:00,124.14,124.14,124.01,124.04,16248.0,117.2194,117.2194,117.0967,117.125,16248.0
2023-11-21 14:40:00,124.04,124.08,123.66,123.67,49441.0,117.125,117.1628,116.7662,116.7756,49441.0
2023-11-21 14:50:00,123.69,123.91,123.64,123.89,25392.0,116.7945,117.0023,116.7473,116.9834,25392.0
2023-11-21 15:00:00,123.88,123.9,123.78,123.78,12936.0,116.9739,116.9928,116.8795,116.8795,12936.0
2023-11-21 15:10:00,123.81,123.9,123.74,123.79,16847.0,116.9078,116.9928,116.8417,116.8889,16847.0
2023-11-21 15:20:00,123.75,123.81,123.65,123.76,23552.0,116.8512,116.9078,116.7568,116.8606,23552.0
2023-11-21 15:30:00,123.76,123.9,123.62,123.9,45101.0,116.8606,116.9928,116.7284,116.9928,45101.0
2023-11-21 15:40:00,123.88,123.96,123.77,123.96,61307.0,116.9739,117.0495,116.8701,117.0495,61307.0
2023-11-21 15:50:00,123.96,124.27,123.92,124.25,324979.0,117.0495,117.3422,117.0117,117.3233,324979.0
2023-11-22 09:30:00,120.91,121.25,119.09,120.85,338015.0,114.1695,114.4905,112.451,114.1128,338015.0
2023-11-22 09:40:00,120.85,121.27,120.56,121.23,100089.0,114.1128,114.5094,113.839,114.4717,100089.0
2023-11-22 09:50:00,121.1,121.55,121.04,121.38,87869.0,114.3489,114.7738,114.2923,114.6133,87869.0
2023-11-22 10:00:00,121.27,121.36,120.8,121.06,93305.0,114.5094,114.5944,114.0656,114.3111,93305.0
2023-11-22 10:10:00,120.99,121.33,120.83,121.08,82247.0,114.245,114.5661,114.094,114.33,82247.0
2023-11-22 10:20:00,121.19,121.65,121.13,121.56,18308.0,114.4339,114.8682,114.3772,114.7833,18308.0
2023-11-22 10:30:00,121.61,121.92,121.36,121.56,27187.0,114.8305,115.1232,114.5944,114.7833,27187.0
2023-11-22 10:40:00,121.59,122.03,121.43,122.0,47022.0,114.8116,115.2271,114.6605,115.1987,47022.0
2023-11-22 10:50:00,121.94,122.0,121.66,121.8,63181.0,115.1421,115.1987,114.8777,115.0099,63181.0
2023-11-22 11:00:00,121.78,121.9,121.56,121.73,64786.0,114.991,115.1043,114.7833,114.9438,64786.0
2023-11-22 11:10:00,121.78,122.0,121.6,121.72,77354.0,114.991,115.1987,114.821,114.9343,77354.0
2023-11-22 11:20:00,121.7,121.89,121.53,121.84,60194.0,114.9155,115.0949,114.7549,115.0477,60194.0
2023-11-22 11:30:00,121.78,121.86,121.63,121.82,66822.0,114.991,115.0665,114.8494,115.0288,66822.0
2023-11-22 11:40:00,121.81,122.03,121.66,121.92,59647.0,115.0193,115.2271,114.8777,115.1232,59647.0
2023-11-22 11:50:00,121.97,122.08,121.92,122.04,14582.0,115.1704,115.2743,115.1232,115.2365,14582.0
2023-11-22 12:00:00,122.04,122.42,122.04,122.1,29927.0,115.2365,115.5953,115.2365,115.2932,29927.0
2023-11-22 12:10:00,122.18,122.41,122.12,122.29,41825.0,115.3687,115.5859,115.312,115.4726,41825.0
2023-11-22 12:20:00,122.32,122.49,122.27,122.36,56431.0,115.5009,115.6614,115.4537,115.5387,56431.0
2023-11-22 12:30:00,122.36,122.42,122.1,122.22,18110.0,115.5387,115.5953,115.2932,115.4065,18110.0
2023-11-22 12:40:00,122.19,122.23,121.83,121.89,35837.0,115.3781,115.4159,115.0382,115.0949,35837.0
2023-11-22 12:50:00,121.87,122.06,121.78,122.06,18411.0,115.076,115.2554,114.991,115.2554,18411.0
2023-11-22 13:00:00,122.06,122.2,122.05,122.09,13941.0,115.2554,115.3876,115.2459,115.2837,13941.0
2023-11-22 13:10:00,122.1,122.34,122.1,122.34,37882.0,115.2932,115.5198,115.2932,115.5198,37882.0
2023-11-22 13:20:00,122.29,122.53,122.26,122.27,25667.0,115.4726,115.6992,115.4442,115.4537,25667.0
2023-11-22 13:30:00,122.25,122.27,122.02,122.14,42649.0,115.4348,115.4537,115.2176,115.3309,42649.0
2023-11-22 13:40:00,122.17,122.31,122.13,122.29,46375.0,115.3593,115.4915,115.3215,115.4726,46375.0
2023-11-22 13:50:00,122.28,122.56,122.14,122.48,31475.0,115.4631,115.7275,115.3309,115.652,31475.0
2023-11-22 14:00:00,122.53,122.74,122.37,122.46,32256.0,115.6992,115.8975,115.5481,115.6331,32256.0
2023-11-22 14:10:00,122.46,122.73,122.46,122.68,15086.0,115.6331,115.888,115.6331,115.8408,15086.0
2023-11-22 14:20:00,122.7,123.09,122.68,123.01,47987.0,115.8597,116.228,115.8408,116.1524,47987.0
2023-11-22 14:30:00,123.01,123.01,122.55,122.59,41023.0,116.1524,116.1524,115.7181,115.7558,41023.0
2023-11-22 14:40:00,122.59,122.64,122.34,122.43,31035.0,115.7558,115.8031,115.5198,115.6048,31035.0
2023-11-22 14:50:00,122.44,122.7,122.43,122.66,23083.0,115.6142,115.8597,115.6048,115.8219,23083.0
2023-11-22 15:00:00,122.65,122.89,122.57,122.8,19952.0,115.8125,116.0391,115.737,115.9541,19952.0
2023-11-22 15:10:00,122.77,123.03,122.72,123.02,24190.0,115.9258,116.1713,115.8786,116.1619,24190.0
2023-11-22 15:20:00,123.0,123.27,122.86,123.27,21320.0,116.143,116.3979,116.0108,116.3979,21320.0
2023-11-22 15:30:00,123.28,123.46,123.14,123.36,34775.0,116.4074,116.5773,116.2752,116.4829,34775.0
2023-11-22 15:40:00,123.35,123.42,123.16,123.17,41923.0,116.4735,116.5396,116.2941,116.3035,41923.0
2023-11-22 15:50:00,123.16,123.27,123.0,123.17,262554.0,116.2941,116.3979,116.143,116.3035,262554.0
2023-11-24 09:30:00,122.96,123.63,122.57,123.59,102895.0,116.1052,116.7379,115.737,116.7001,102895.0
2023-11-24 09:40:00,123.52,124.11,123.5,123.76,15730.0,116.634,117.1911,116.6151,116.8606,15730.0
2023-11-24 09:50:00,123.86,124.17,123.65,123.82,33750.0,116.955,117.2478,116.7568,116.9173,33750.0
2023-11-24 10:00:00,123.83,124.16,123.8,123.85,24280.0,116.9267,117.2383,116.8984,116.9456,24280.0
2023-11-24 10:10:00,123.83,123.84,123.39,123.44,45525.0,116.9267,116.9362,116.5112,116.5585,45525.0
2023-11-24 10:20:00,123.41,123.83,123.4,123.46,28515.0,116.5301,116.9267,116.5207,116.5773,28515.0
2023-11-24 10:30:00,123.43,123.83,123.41,123.83,19402.0,116.549,116.9267,116.5301,116.9267,19402.0
2023-11-24 10:40:00,123.82,123.93,123.66,123.87,31824.0,116.9173,117.0211,116.7662,116.9645,31824.0
2023-11-24 10:50:00,123.89,124.13,123.84,123.96,29468.0,116.9834,117.21,116.9362,117.0495,29468.0
2023-11-24 11:00:00,123.93,123.97,123.79,123.83,22469.0,117.0211,117.0589,116.8889,116.9267,22469.0
2023-11-24 11:10:00,123.83,123.93,123.74,123.93,39082.0,116.9267,117.0211,116.8417,117.0211,39082.0
2023-11-24 11:20:00,123.92,123.97,123.68,123.89,24521.0,117.0117,117.0589,116.7851,116.9834,24521.0
2023-11-24 11:30:00,123.86,123.92,123.45,123.52,27536.0,116.955,117.0117,116.5679,116.634,27536.0
2023-11-24 11:40:00,123.51,123.61,123.43,123.56,15850.0,116.6246,116.719,116.549,116.6718,15850.0
2023-11-24 11:50:00,123.62,123.63,123.34,123.48,29907.0,116.7284,116.7379,116.464,116.5962,29907.0
2023-11-24 12:00:00,123.47,123.64,123.43,123.52,12315.0,116.5868,116.7473,116.549,116.634,12315.0
2023-11-24 12:10:00,123.54,123.64,123.52,123.59,11849.0,116.6529,116.7473,116.634,116.7001,11849.0
2023-11-24 12:20:00,123.6,123.67,123.51,123.62,9302.0,116.7095,116.7756,116.6246,116.7284,9302.0
2023-11-24 12:30:00,123.56,123.56,123.36,123.39,67147.0,116.6718,116.6718,116.4829,116.5112,67147.0
2023-11-24 12:40:00,123.36,123.37,123.16,123.16,62615.0,116.4829,116.4924,116.2941,116.2941,62615.0
2023-11-24 12:50:00,123.19,123.53,123.13,123.5,96681.0,116.3224,116.6434,116.2657,116.6151,96681.0
2023-11-27 09:30:00,122.66,122.81,121.88,122.15,62970.0,115.8219,115.9636,115.0854,115.3404,62970.0
2023-11-27 09:40:00,122.06,122.5,121.75,122.3,27410.0,115.2554,115.6709,114.9627,115.482,27410.0
2023-11-27 09:50:00,122.24,122.65,122.01,122.4,19470.0,115.4254,115.8125,115.2082,115.5764,19470.0
2023-11-27 10:00:00,122.39,122.76,122.34,122.47,29036.0,115.567,115.9164,115.5198,115.6425,29036.0
2023-11-27 10:10:00,122.45,122.5,122.24,122.3,38443.0,115.6237,115.6709,115.4254,115.482,38443.0
2023-11-27 10:20:00,122.3,122.76,122.29,122.76,26590.0,115.482,115.9164,115.4726,115.9164,26590.0
2023-11-27 10:30:00,122.72,123.03,122.52,122.72,28198.0,115.8786,116.1713,115.6897,115.8786,28198.0
2023-11-27 10:40:00,122.73,122.88,122.6,122.65,29014.0,115.888,116.0297,115.7653,115.8125,29014.0
2023-11-27 10:50:00,122.67,122.67,122.45,122.58,18230.0,115.8314,115.8314,115.6237,115.7464,18230.0
2023-11-27 11:00:00,122.57,122.62,122.44,122.47,31098.0,115.737,115.7842,115.6142,115.6425,31098.0
2023-11-27 11:10:00,122.47,122.62,122.3,122.31,29120.0,115.6425,115.7842,115.482,115.4915,29120.0
2023-11-27 11:20:00,122.32,122.57,122.28,122.57,17903.0,115.5009,115.737,115.4631,115.737,17903.0
2023-11-27 11:30:00,122.54,122.59,122.16,122.29,55689.0,115.7086,115.7558,115.3498,115.4726,55689.0
2023-11-27 11:40:00,122.23,122.35,122.16,122.26,25852.0,115.4159,115.5292,115.3498,115.4442,25852.0
2023-11-27 11:50:00,122.28,122.43,122.19,122.4,49536.0,115.4631,115.6048,115.3781,115.5764,49536.0
2023-11-27 12:00:00,122.4,122.49,122.31,122.44,16591.0,115.5764,115.6614,115.4915,115.6142,16591.0
2023-11-27 12:10:00,122.46,122.46,122.25,122.26,17576.0,115.6331,115.6331,115.4348,115.4442,17576.0
2023-11-27 12:20:00,122.25,122.25,122.03,122.06,44120.0,115.4348,115.4348,115.2271,115.2554,44120.0
2023-11-27 12:30:00,122.03,122.29,122.03,122.22,21407.0,115.2271,115.4726,115.2271,115.4065,21407.0
2023-11-27 12:40:00,122.21,122.22,121.93,121.96,23417.0,115.397,115.4065,115.1326,115.161,23417.0
2023-11-27 12:50:00,121.96,121.99,121.83,121.99,33583.0,115.161,115.1893,115.0382,115.1893,33583.0
2023-11-27 13:00:00,121.96,122.09,121.92,122.09,23003.0,115.161,115.2837,115.1232,115.2837,23003.0
2023-11-27 13:10:00,122.08,122.38,122.07,122.32,36631.0,115.2743,115.5576,115.2648,115.5009,36631.0
2023-11-27 13:20:00,122.34,122.49,122.33,122.39,18961.0,115.5198,115.6614,115.5103,115.567,18961.0
2023-11-27 13:30:00,122.39,122.51,122.33,122.41,36514.0,115.567,115.6803,115.5103,115.5859,36514.0
2023-11-27 13:40:00,122.41,122.45,122.22,122.29,45551.0,115.5859,115.6237,115.4065,115.4726,45551.0
2023-11-27 13:50:00,122.29,122.46,122.23,122.41,13060.0,115.4726,115.6331,115.4159,115.5859,13060.0
2023-11-27 14:00:00,122.41,122.56,122.41,122.52,17709.0,115.5859,115.7275,115.5859,115.6897,17709.0
2023-11-27 14:10:00,122.52,122.69,122.52,122.56,27249.0,115.6897,115.8503,115.6897,115.7275,27249.0
2023-11-27 14:20:00,122.53,122.58,122.46,122.46,15315.0,115.6992,115.7464,115.6331,115.6331,15315.0
2023-11-27 14:30:00,122.48,122.6,122.48,122.6,16529.0,115.652,115.7653,115.652,115.7653,16529.0
2023-11-27 14:40:00,122.6,122.71,122.57,122.57,19349.0,115.7653,115.8692,115.737,115.737,19349.0
2023-11-27 14:50:00,122.6,122.7,122.56,122.7,39871.0,115.7653,115.8597,115.7275,115.8597,39871.0
2023-11-27 15:00:00,122.7,122.74,122.63,122.71,22875.0,115.8597,115.8975,115.7936,115.8692,22875.0
2023-11-27 15:10:00,122.71,122.99,122.7,122.99,28404.0,115.8692,116.1335,115.8597,116.1335,28404.0
2023-11-27 15:20:00,122.98,122.99,122.83,122.88,30913.0,116.1241,116.1335,115.9825,116.0297,30913.0
2023-11-27 15:30:00,122.91,123.16,122.91,123.13,34232.0,116.058,116.2941,116.058,116.2657,34232.0
2023-11-27 15:40:00,123.13,123.18,122.98,122.98,56952.0,116.2657,116.313,116.1241,116.1241,56952.0
2023-11-27 15:50:00,123.0,123.27,122.97,123.0,228741.0,116.143,116.3979,116.1147,116.143,228741.0
2023-11-28 09:30:00,123.39,123.39,122.69,123.04,60198.0,116.5112,116.5112,115.8503,116.1808,60198.0
2023-11-28 09:40:00,123.05,123.77,123.02,123.52,35494.0,116.1902,116.8701,116.1619,116.634,35494.0
2023-11-28 09:50:00,123.55,123.84,123.43,123.73,29549.0,116.6623,116.9362,116.549,116.8323,29549.0
2023-11-28 10:00:00,123.78,123.97,123.24,123.33,91822.0,116.8795,117.0589,116.3696,116.4546,91822.0
2023-11-28 10:10:00,123.33,123.39,122.88,123.05,31184.0,116.4546,116.5112,116.0297,116.1902,31184.0
2023-11-28 10:20:00,123.08,123.41,123.0,123.31,101799.0,116.2185,116.5301,116.143,116.4357,101799.0
2023-11-28 10:30:00,123.32,123.68,123.29,123.59,15366.0,116.4451,116.7851,116.4168,116.7001,15366.0
2023-11-28 10:40:00,123.6,123.78,123.53,123.73,13846.0,116.7095,116.8795,116.6434,116.8323,13846.0
2023-11-28 10:50:00,123.75,124.28,123.67,124.24,24515.0,116.8512,117.3516,116.7756,117.3139,24515.0
2023-11-28 11:00:00,124.26,124.5,124.13,124.44,32448.0,117.3327,117.5594,117.21,117.5027,32448.0
2023-11-28 11:10:00,124.42,124.46,124.23,124.39,65352.0,117.4838,117.5216,117.3044,117.4555,65352.0
2023-11-28 11:20:00,124.39,124.52,124.26,124.35,35574.0,117.4555,117.5783,117.3327,117.4177,35574.0
2023-11-28 11:30:00,124.34,124.37,124.05,124.18,48428.0,117.4083,117.4366,117.1345,117.2572,48428.0
2023-11-28 11:40:00,124.18,124.31,124.11,124.23,59854.0,117.2572,117.38,117.1911,117.3044,59854.0
2023-11-28 11:50:00,124.26,124.28,124.06,124.13,58707.0,117.3327,117.3516,117.1439,117.21,58707.0
2023-11-28 12:00:00,124.14,124.22,124.07,124.11,48788.0,117.2194,117.295,117.1533,117.1911,48788.0
2023-11-28 12:10:00,124.12,124.38,124.09,124.11,32472.0,117.2006,117.4461,117.1722,117.1911,32472.0
2023-11-28 12:20:00,124.12,124.2,123.89,123.9,23601.0,117.2006,117.2761,116.9834,116.9928,23601.0
2023-11-28 12:30:00,123.9,123.9,123.64,123.9,39484.0,116.9928,116.9928,116.7473,116.9928,39484.0
2023-11-28 12:40:00,123.88,123.92,123.79,123.8,22595.0,116.9739,117.0117,116.8889,116.8984,22595.0
2023-11-28 12:50:00,123.83,123.97,123.77,123.93,22757.0,116.9267,117.0589,116.8701,117.0211,22757.0
2023-11-28 13:00:00,123.9,123.91,123.65,123.69,26739.0,116.9928,117.0023,116.7568,116.7945,26739.0
2023-11-28 13:10:00,123.68,123.74,123.58,123.63,32318.0,116.7851,116.8417,116.6907,116.7379,32318.0
2023-11-28 13:20:00,123.64,123.79,123.64,123.72,26217.0,116.7473,116.8889,116.7473,116.8229,26217.0
2023-11-28 13:30:00,123.72,123.75,123.56,123.66,52225.0,116.8229,116.8512,116.6718,116.7662,52225.0
2023-11-28 13:40:00,123.64,123.68,123.54,123.67,27569.0,116.7473,116.7851,116.6529,116.7756,27569.0
2023-11-28 13:50:00,123.66,123.79,123.62,123.75,40749.0,116.7662,116.8889,116.7284,116.8512,40749.0
2023-11-28 14:00:00,123.73,123.76,123.68,123.75,20579.0,116.8323,116.8606,116.7851,116.8512,20579.0
2023-11-28 14:10:00,123.76,123.81,123.64,123.7,62362.0,116.8606,116.9078,116.7473,116.804,62362.0
2023-11-28 14:20:00,123.7,123.74,123.46,123.57,58028.0,116.804,116.8417,116.5773,116.6812,58028.0
2023-11-28 14:30:00,123.58,123.7,123.53,123.64,73596.0,116.6907,116.804,116.6434,116.7473,73596.0
2023-11-28 14:40:00,123.65,123.69,123.46,123.5,43435.0,116.7568,116.7945,116.5773,116.6151,43435.0
2023-11-28 14:50:00,123.5,123.66,123.49,123.59,42286.0,116.6151,116.7662,116.6057,116.7001,42286.0
2023-11-28 15:00:00,123.58,123.64,123.51,123.55,37266.0,116.6907,116.7473,116.6246,116.6623,37266.0
2023-11-28 15:10:00,123.55,123.63,123.49,123.49,63692.0,116.6623,116.7379,116.6057,116.6057,63692.0
2023-11-28 15:20:00,123.51,123.55,123.38,123.5,45708.0,116.6246,116.6623,116.5018,116.6151,45708.0
2023-11-28 15:30:00,123.49,123.51,123.39,123.43,60778.0,116.6057,116.6246,116.5112,116.549,60778.0
2023-11-28 15:40:00,123.45,123.58,123.4,123.5,72557.0,116.5679,116.6907,116.5207,116.6151,72557.0
2023-11-28 15:50:00,123.49,123.72,123.43,123.67,312080.0,116.6057,116.8229,116.549,116.7756,312080.0
2023-11-29 09:30:00,124.23,124.23,123.42,124.03,58140.0,117.3044,117.3044,116.5396,117.1156,58140.0
2023-11-29 09:40:00,124.09,124.19,123.79,123.96,29689.0,117.1722,117.2666,116.8889,117.0495,29689.0
2023-11-29 09:50:00,123.96,124.27,123.87,124.16,58739.0,117.0495,117.3422,116.9645,117.2383,58739.0
2023-11-29 10:00:00,124.16,124.39,123.96,124.32,45398.0,117.2383,117.4555,117.0495,117.3894,45398.0
2023-11-29 10:10:00,124.2,124.22,123.27,123.32,39347.0,117.2761,117.295,116.3979,116.4451,39347.0
2023-11-29 10:20:00,123.32,123.39,123.1,123.36,64726.0,116.4451,116.5112,116.2374,116.4829,64726.0
2023-11-29 10:30:00,123.31,123.39,123.05,123.27,174969.0,116.4357,116.5112,116.1902,116.3979,174969.0
2023-11-29 10:40:00,123.19,123.35,123.19,123.32,12443.0,116.3224,116.4735,116.3224,116.4451,12443.0
2023-11-29 10:50:00,123.3,123.6,123.27,123.51,18493.0,116.4263,116.7095,116.3979,116.6246,18493.0
2023-11-29 11:00:00,123.54,123.74,123.48,123.67,17965.0,116.6529,116.8417,116.5962,116.7756,17965.0
2023-11-29 11:10:00,123.65,123.69,123.5,123.6,26406.0,116.7568,116.7945,116.6151,116.7095,26406.0
2023-11-29 11:20:00,123.61,123.62,123.4,123.4,48465.0,116.719,116.7284,116.5207,116.5207,48465.0
2023-11-29 11:30:00,123.4,123.58,123.37,123.51,24770.0,116.5207,116.6907,116.4924,116.6246,24770.0
2023-11-29 11:40:00,123.51,123.53,123.33,123.42,43837.0,116.6246,116.6434,116.4546,116.5396,43837.0
2023-11-29 11:50:00,123.42,123.56,123.41,123.46,24886.0,116.5396,116.6718,116.5301,116.5773,24886.0
2023-11-29 12:00:00,123.46,123.49,123.29,123.49,19826.0,116.5773,116.6057,116.4168,116.6057,19826.0
2023-11-29 12:10:00,123.5,123.54,123.45,123.49,28767.0,116.6151,116.6529,116.5679,116.6057,28767.0
2023-11-29 12:20:00,123.5,123.62,123.46,123.46,14650.0,116.6151,116.7284,116.5773,116.5773,14650.0
2023-11-29 12:30:00,123.47,123.5,123.3,123.32,23008.0,116.5868,116.6151,116.4263,116.4451,23008.0
2023-11-29 12:40:00,123.3,123.56,123.27,123.37,76025.0,116.4263,116.6718,116.3979,116.4924,76025.0
2023-11-29 12:50:00,123.34,123.5,123.14,123.41,17158.0,116.464,116.6151,116.2752,116.5301,17158.0
2023-11-29 13:00:00,123.45,123.48,123.25,123.33,13370.0,116.5679,116.5962,116.3791,116.4546,13370.0
2023-11-29 13:10:00,123.33,123.61,123.32,123.57,14733.0,116.4546,116.719,116.4451,116.6812,14733.0
2023-11-29 13:20:00,123.55,123.6,123.39,123.57,32846.0,116.6623,116.7095,116.5112,116.6812,32846.0
2023-11-29 13:30:00,123.57,123.8,123.57,123.77,19682.0,116.6812,116.8984,116.6812,116.8701,19682.0
2023-11-29 13:40:00,123.76,123.84,123.66,123.73,20386.0,116.8606,116.9362,116.7662,116.8323,20386.0
2023-11-29 13:50:00,123.75,123.9,123.72,123.89,72013.0,116.8512,116.9928,116.8229,116.9834,72013.0
2023-11-29 14:00:00,123.94,124.19,123.84,124.12,23300.0,117.0306,117.2666,116.9362,117.2006,23300.0
2023-11-29 14:10:00,124.13,124.32,124.03,124.25,48184.0,117.21,117.3894,117.1156,117.3233,48184.0
2023-11-29 14:20:00,124.27,124.27,123.9,123.98,22571.0,117.3422,117.3422,116.9928,117.0684,22571.0
2023-11-29 14:30:00,123.97,123.99,123.77,123.78,32180.0,117.0589,117.0778,116.8701,116.8795,32180.0
2023-11-29 14:40:00,123.78,123.86,123.72,123.76,46920.0,116.8795,116.955,116.8229,116.8606,46920.0
2023-11-29 14:50:00,123.73,123.78,123.57,123.63,35612.0,116.8323,116.8795,116.6812,116.7379,35612.0
2023-11-29 15:00:00,123.6,123.63,123.4,123.46,18101.0,116.7095,116.7379,116.5207,116.5773,18101.0
2023-11-29 15:10:00,123.47,123.47,122.7,123.25,40701.0,116.5868,116.5868,115.8597,116.3791,40701.0
2023-11-29 15:20:00,123.18,123.25,122.91,123.22,44423.0,116.313,116.3791,116.058,116.3507,44423.0
2023-11-29 15:30:00,123.22,123.27,123.06,123.18,63473.0,116.3507,116.3979,116.1996,116.313,63473.0
2023-11-29 15:40:00,123.2,123.24,122.98,123.12,64075.0,116.3318,116.3696,116.1241,116.2563,64075.0
2023-11-29 15:50:00,123.1,123.42,123.03,123.24,270025.0,116.2374,116.5396,116.1713,116.3696,270025.0
2023-11-30 09:30:00,124.54,125.71,124.45,125.7,105911.0,117.5971,118.7019,117.5122,118.6925,105911.0
2023-11-30 09:40:00,125.8,125.9,125.11,125.16,64654.0,118.7869,118.8813,118.1354,118.1826,64654.0
2023-11-30 09:50:00,125.11,125.53,124.97,125.48,39664.0,118.1354,118.5319,118.0032,118.4847,39664.0
2023-11-30 10:00:00,125.55,125.94,125.38,125.38,25435.0,118.5508,118.9191,118.3903,118.3903,25435.0
2023-11-30 10:10:00,125.41,125.97,125.41,125.63,31262.0,118.4186,118.9474,118.4186,118.6264,31262.0
2023-11-30 10:20:00,125.59,125.59,125.18,125.33,23082.0,118.5886,118.5886,118.2015,118.3431,23082.0
2023-11-30 10:30:00,125.31,125.32,124.97,125.03,25974.0,118.3242,118.3337,118.0032,118.0598,25974.0
2023-11-30 10:40:00,125.12,125.25,124.35,124.47,33083.0,118.1448,118.2676,117.4177,117.531,33083.0
2023-11-30 10:50:00,124.47,124.51,123.65,123.69,72285.0,117.531,117.5688,116.7568,116.7945,72285.0
2023-11-30 11:00:00,123.68,123.68,123.1,123.12,52429.0,116.7851,116.7851,116.2374,116.2563,52429.0
2023-11-30 11:10:00,123.12,123.13,122.49,122.49,80288.0,116.2563,116.2657,115.6614,115.6614,80288.0
2023-11-30 11:20:00,122.5,122.54,122.06,122.06,49397.0,115.6709,115.7086,115.2554,115.2554,49397.0
2023-11-30 11:30:00,122.1,122.32,121.86,122.29,62787.0,115.2932,115.5009,115.0665,115.4726,62787.0
2023-11-30 11:40:00,122.27,122.35,122.12,122.32,91083.0,115.4537,115.5292,115.312,115.5009,91083.0
2023-11-30 11:50:00,122.28,122.41,122.01,122.18,57587.0,115.4631,115.5859,115.2082,115.3687,57587.0
2023-11-30 12:00:00,122.15,122.43,122.08,122.25,35313.0,115.3404,115.6048,115.2743,115.4348,35313.0
2023-11-30 12:10:00,122.25,122.55,122.23,122.36,20452.0,115.4348,115.7181,115.4159,115.5387,20452.0
2023-11-30 12:20:00,122.34,122.36,122.22,122.25,38705.0,115.5198,115.5387,115.4065,115.4348,38705.0
2023-11-30 12:30:00,122.26,122.68,122.19,122.68,17876.0,115.4442,115.8408,115.3781,115.8408,17876.0
2023-11-30 12:40:00,122.68,123.0,122.68,122.88,28235.0,115.8408,116.143,115.8408,116.0297,28235.0
2023-11-30 12:50:00,122.87,122.94,122.69,122.7,24050.0,116.0202,116.0863,115.8503,115.8597,24050.0
2023-11-30 13:00:00,122.69,123.12,122.69,123.12,17621.0,115.8503,116.2563,115.8503,116.2563,17621.0
2023-11-30 13:10:00,123.09,123.34,123.02,123.34,22485.0,116.228,116.464,116.1619,116.464,22485.0
2023-11-30 13:20:00,123.34,123.34,122.83,122.84,14397.0,116.464,116.464,115.9825,115.9919,14397.0
2023-11-30 13:30:00,122.86,123.05,122.83,123.05,24978.0,116.0108,116.1902,115.9825,116.1902,24978.0
2023-11-30 13:40:00,123.07,123.2,122.94,123.18,21805.0,116.2091,116.3318,116.0863,116.313,21805.0
2023-11-30 13:50:00,123.18,123.18,122.96,123.08,14286.0,116.313,116.313,116.1052,116.2185,14286.0
2023-11-30 14:00:00,123.1,123.22,122.99,123.04,21020.0,116.2374,116.3507,116.1335,116.1808,21020.0
2023-11-30 14:10:00,123.04,123.04,122.87,122.87,61123.0,116.1808,116.1808,116.0202,116.0202,61123.0
2023-11-30 14:20:00,122.87,123.02,122.85,123.0,72743.0,116.0202,116.1619,116.0014,116.143,72743.0
2023-11-30 14:30:00,123.0,123.03,122.76,122.77,53249.0,116.143,116.1713,115.9164,115.9258,53249.0
2023-11-30 14:40:00,122.77,122.9,122.76,122.8,38262.0,115.9258,116.0486,115.9164,115.9541,38262.0
2023-11-30 14:50:00,122.79,123.15,122.75,123.11,38330.0,115.9447,116.2846,115.9069,116.2469,38330.0
2023-11-30 15:00:00,123.09,123.17,122.95,123.1,84240.0,116.228,116.3035,116.0958,116.2374,84240.0
2023-11-30 15:10:00,123.13,123.33,123.13,123.22,38464.0,116.2657,116.4546,116.2657,116.3507,38464.0
2023-11-30 15:20:00,123.23,123.32,123.14,123.29,37386.0,116.3602,116.4451,116.2752,116.4168,37386.0
2023-11-30 15:30:00,123.26,123.35,123.08,123.28,80399.0,116.3885,116.4735,116.2185,116.4074,80399.0
2023-11-30 15:40:00,123.3,123.56,123.28,123.37,94302.0,116.4263,116.6718,116.4074,116.4924,94302.0
2023-11-30 15:50:00,123.33,123.52,122.99,123.07,584093.0,116.4546,116.634,116.1335,116.2091,584093.0
2023-12-01 09:30:00,122.7,123.83,122.45,123.68,87990.0,115.8597,116.9267,115.6237,116.7851,87990.0
2023-12-01 09:40:00,123.68,124.14,123.68,123.91,420711.0,116.7851,117.2194,116.7851,117.0023,420711.0
2023-12-01 09:50:00,123.86,124.56,123.67,124.51,30332.0,116.955,117.616,116.7756,117.5688,30332.0
2023-12-01 10:00:00,124.52,125.1,124.42,125.0,48784.0,117.5783,118.1259,117.4838,118.0315,48784.0
2023-12-01 10:10:00,125.05,125.33,124.8,124.98,67830.0,118.0787,118.3431,117.8426,118.0126,67830.0
2023-12-01 10:20:00,124.98,125.09,124.7,124.71,31744.0,118.0126,118.1165,117.7482,117.7577,31744.0
2023-12-01 10:30:00,124.74,125.07,124.19,124.29,24628.0,117.786,118.0976,117.2666,117.3611,24628.0
2023-12-01 10:40:00,124.33,124.64,124.19,124.5,50941.0,117.3988,117.6916,117.2666,117.5594,50941.0
2023-12-01 10:50:00,124.5,124.89,124.38,124.87,30195.0,117.5594,117.9276,117.4461,117.9087,30195.0
2023-12-01 11:00:00,124.87,124.87,124.48,124.7,21373.0,117.9087,117.9087,117.5405,117.7482,21373.0
2023-12-01 11:10:00,124.7,124.85,124.64,124.65,18554.0,117.7482,117.8899,117.6916,117.701,18554.0
2023-12-01 11:20:00,124.66,125.11,124.61,125.1,11823.0,117.7104,118.1354,117.6632,118.1259,11823.0
2023-12-01 11:30:00,125.13,125.17,124.89,124.94,30918.0,118.1542,118.192,117.9276,117.9748,30918.0
2023-12-01 11:40:00,124.96,125.23,124.84,125.23,26062.0,117.9937,118.2487,117.8804,118.2487,26062.0
2023-12-01 11:50:00,125.25,125.39,125.22,125.32,17027.0,118.2676,118.3998,118.2392,118.3337,17027.0
2023-12-01 12:00:00,125.35,125.54,125.35,125.42,18910.0,118.362,118.5414,118.362,118.4281,18910.0
2023-12-01 12:10:00,125.45,125.61,125.31,125.37,20831.0,118.4564,118.6075,118.3242,118.3809,20831.0
2023-12-01 12:20:00,125.33,125.46,125.23,125.41,18022.0,118.3431,118.4658,118.2487,118.4186,18022.0
2023-12-01 12:30:00,125.4,125.63,125.32,125.52,66512.0,118.4092,118.6264,118.3337,118.5225,66512.0
2023-12-01 12:40:00,125.48,125.48,125.27,125.38,21944.0,118.4847,118.4847,118.2864,118.3903,21944.0
2023-12-01 12:50:00,125.34,125.57,125.34,125.38,28093.0,118.3525,118.5697,118.3525,118.3903,28093.0
2023-12-01 13:00:00,125.39,125.39,124.86,124.88,22217.0,118.3998,118.3998,117.8993,117.9182,22217.0
2023-12-01 13:10:00,124.88,124.95,124.45,124.59,18162.0,117.9182,117.9843,117.5122,117.6443,18162.0
2023-12-01 13:20:00,124.58,124.61,124.16,124.2,20809.0,117.6349,117.6632,117.2383,117.2761,20809.0
2023-12-01 13:30:00,124.19,124.26,124.05,124.14,29563.0,117.2666,117.3327,117.1345,117.2194,29563.0
2023-12-01 13:40:00,124.1,124.39,124.0,124.28,15105.0,117.1817,117.4555,117.0872,117.3516,15105.0
2023-12-01 13:50:00,124.27,124.31,123.82,123.82,15514.0,117.3422,117.38,116.9173,116.9173,15514.0
2023-12-01 14:00:00,123.84,123.99,123.8,123.84,32364.0,116.9362,117.0778,116.8984,116.9362,32364.0
2023-12-01 14:10:00,123.83,124.13,123.83,124.07,22565.0,116.9267,117.21,116.9267,117.1533,22565.0
2023-12-01 14:20:00,124.05,124.08,123.65,123.67,22396.0,117.1345,117.1628,116.7568,116.7756,22396.0
2023-12-01 14:30:00,123.66,123.83,123.54,123.81,23591.0,116.7662,116.9267,116.6529,116.9078,23591.0
2023-12-01 14:40:00,123.81,123.94,123.77,123.9,19247.0,116.9078,117.0306,116.8701,116.9928,19247.0
2023-12-01 14:50:00,123.95,123.95,123.7,123.77,30962.0,117.04,117.04,116.804,116.8701,30962.0
2023-12-01 15:00:00,123.74,123.91,123.58,123.6,30584.0,116.8417,117.0023,116.6907,116.7095,30584.0
2023-12-01 15:10:00,123.64,123.89,123.58,123.84,57721.0,116.7473,116.9834,116.6907,116.9362,57721.0
2023-12-01 15:20:00,123.83,123.94,123.72,123.88,73340.0,116.9267,117.0306,116.8229,116.9739,73340.0
2023-12-01 15:30:00,123.87,123.96,123.72,123.74,73894.0,116.9645,117.0495,116.8229,116.8417,73894.0
2023-12-01 15:40:00,123.74,123.82,123.67,123.73,83538.0,116.8417,116.9173,116.7756,116.8323,83538.0
2023-12-01 15:50:00,123.76,123.76,123.37,123.64,212653.0,116.8606,116.8606,116.4924,116.7473,212653.0
2023-12-04 09:30:00,122.55,122.99,122.0,122.73,76350.0,115.7181,116.1335,115.1987,115.888,76350.0
2023-12-04 09:40:00,122.82,123.45,122.78,123.03,58519.0,115.973,116.5679,115.9353,116.1713,58519.0
2023-12-04 09:50:00,122.98,123.33,122.76,122.82,70886.0,116.1241,116.4546,115.9164,115.973,70886.0
2023-12-04 10:00:00,122.82,122.85,122.25,122.43,118288.0,115.973,116.0014,115.4348,115.6048,118288.0
2023-12-04 10:10:00,122.43,122.9,122.37,122.73,55468.0,115.6048,116.0486,115.5481,115.888,55468.0
2023-12-04 10:20:00,122.82,123.55,122.82,123.5,44740.0,115.973,116.6623,115.973,116.6151,44740.0
2023-12-04 10:30:00,123.56,123.88,123.4,123.86,42898.0,116.6718,116.9739,116.5207,116.955,42898.0
2023-12-04 10:40:00,123.9,123.9,123.39,123.47,44196.0,116.9928,116.9928,116.5112,116.5868,44196.0
2023-12-04 10:50:00,123.48,123.75,123.13,123.17,23057.0,116.5962,116.8512,116.2657,116.3035,23057.0
2023-12-04 11:00:00,123.16,123.22,122.85,123.02,35503.0,116.2941,116.3507,116.0014,116.1619,35503.0
2023-12-04 11:10:00,123.01,123.07,122.93,122.97,31024.0,116.1524,116.2091,116.0769,116.1147,31024.0
2023-12-04 11:20:00,122.97,122.99,122.61,122.89,39131.0,116.1147,116.1335,115.7747,116.0391,39131.0
2023-12-04 11:30:00,122.89,123.22,122.83,122.93,25483.0,116.0391,116.3507,115.9825,116.0769,25483.0
2023-12-04 11:40:00,122.91,123.11,122.85,122.98,27068.0,116.058,116.2469,116.0014,116.1241,27068.0
2023-12-04 11:50:00,123.0,123.01,122.82,122.82,41059.0,116.143,116.1524,115.973,115.973,41059.0
2023-12-04 12:00:00,122.81,123.23,122.74,123.21,23398.0,115.9636,116.3602,115.8975,116.3413,23398.0
2023-12-04 12:10:00,123.19,123.19,122.8,122.93,20432.0,116.3224,116.3224,115.9541,116.0769,20432.0
2023-12-04 12:20:00,122.96,123.2,122.91,123.08,23857.0,116.1052,116.3318,116.058,116.2185,23857.0
2023-12-04 12:30:00,123.1,123.23,122.97,123.08,18881.0,116.2374,116.3602,116.1147,116.2185,18881.0
2023-12-04 12:40:00,123.06,123.06,122.92,122.97,23483.0,116.1996,116.1996,116.0674,116.1147,23483.0
2023-12-04 12:50:00,122.97,123.01,122.86,122.98,23217.0,116.1147,116.1524,116.0108,116.1241,23217.0
2023-12-04 13:00:00,122.99,123.04,122.92,122.98,16915.0,116.1335,116.1808,116.0674,116.1241,16915.0
2023-12-04 13:10:00,122.98,123.17,122.97,123.17,15096.0,116.1241,116.3035,116.1147,116.3035,15096.0
2023-12-04 13:20:00,123.2,123.2,122.96,122.99,36872.0,116.3318,116.3318,116.1052,116.1335,36872.0
2023-12-04 13:30:00,123.0,123.26,122.98,123.08,30914.0,116.143,116.3885,116.1241,116.2185,30914.0
2023-12-04 13:40:00,123.06,123.08,122.97,122.99,22074.0,116.1996,116.2185,116.1147,116.1335,22074.0
2023-12-04 13:50:00,123.0,123.16,122.93,122.94,34763.0,116.143,116.2941,116.0769,116.0863,34763.0
2023-12-04 14:00:00,122.94,123.17,122.93,122.96,44916.0,116.0863,116.3035,116.0769,116.1052,44916.0
2023-12-04 14:10:00,122.95,123.04,122.87,122.97,34264.0,116.0958,116.1808,116.0202,116.1147,34264.0
2023-12-04 14:20:00,122.97,122.98,122.62,122.67,37179.0,116.1147,116.1241,115.7842,115.8314,37179.0
2023-12-04 14:30:00,122.65,122.87,122.6,122.61,43852.0,115.8125,116.0202,115.7653,115.7747,43852.0
2023-12-04 14:40:00,122.61,122.93,122.52,122.91,26524.0,115.7747,116.0769,115.6897,116.058,26524.0
2023-12-04 14:50:00,122.91,123.15,122.82,123.14,32845.0,116.058,116.2846,115.973,116.2752,32845.0
2023-12-04 15:00:00,123.13,123.17,122.97,123.05,38551.0,116.2657,116.3035,116.1147,116.1902,38551.0
2023-12-04 15:10:00,123.05,123.17,122.99,123.03,37069.0,116.1902,116.3035,116.1335,116.1713,37069.0
2023-12-04 15:20:00,123.04,123.07,122.77,122.79,30665.0,116.1808,116.2091,115.9258,115.9447,30665.0
2023-12-04 15:30:00,122.79,122.83,122.66,122.79,49512.0,115.9447,115.9825,115.8219,115.9447,49512.0
2023-12-04 15:40:00,122.81,122.98,122.79,122.93,73500.0,115.9636,116.1241,115.9447,116.0769,73500.0
2023-12-04 15:50:00,122.94,123.1,122.79,123.0,217709.0,116.0863,116.2374,115.9447,116.143,217709.0
2023-12-05 09:30:00,123.18,123.56,122.92,123.12,68619.0,116.313,116.6718,116.0674,116.2563,68619.0
2023-12-05 09:40:00,123.07,123.1,122.24,122.66,90405.0,116.2091,116.2374,115.4254,115.8219,90405.0
2023-12-05 09:50:00,122.63,122.63,122.38,122.45,31740.0,115.7936,115.7936,115.5576,115.6237,31740.0
2023-12-05 10:00:00,122.53,122.86,122.44,122.46,45726.0,115.6992,116.0108,115.6142,115.6331,45726.0
2023-12-05 10:10:00,122.46,122.6,122.34,122.42,60704.0,115.6331,115.7653,115.5198,115.5953,60704.0
2023-12-05 10:20:00,122.44,122.91,122.4,122.88,48597.0,115.6142,116.058,115.5764,116.0297,48597.0
2023-12-05 10:30:00,122.9,123.0,122.43,122.58,78632.0,116.0486,116.143,115.6048,115.7464,78632.0
2023-12-05 10:40:00,122.57,122.88,122.5,122.83,34513.0,115.737,116.0297,115.6709,115.9825,34513.0
2023-12-05 10:50:00,122.84,123.07,122.63,123.07,69598.0,115.9919,116.2091,115.7936,116.2091,69598.0
2023-12-05 11:00:00,123.06,123.06,122.82,122.95,41594.0,116.1996,116.1996,115.973,116.0958,41594.0
2023-12-05 11:10:00,122.95,123.03,122.71,122.92,48119.0,116.0958,116.1713,115.8692,116.0674,48119.0
2023-12-05 11:20:00,122.92,122.93,122.66,122.83,30413.0,116.0674,116.0769,115.8219,115.9825,30413.0
2023-12-05 11:30:00,122.8,122.91,122.65,122.9,71697.0,115.9541,116.058,115.8125,116.0486,71697.0
2023-12-05 11:40:00,122.9,122.95,122.61,122.65,31045.0,116.0486,116.0958,115.7747,115.8125,31045.0
2023-12-05 11:50:00,122.66,122.74,122.57,122.73,28499.0,115.8219,115.8975,115.737,115.888,28499.0
2023-12-05 12:00:00,122.75,122.79,122.43,122.45,36793.0,115.9069,115.9447,115.6048,115.6237,36793.0
2023-12-05 12:10:00,122.45,122.62,122.23,122.35,60840.0,115.6237,115.7842,115.4159,115.5292,60840.0
2023-12-05 12:20:00,122.33,122.33,121.94,122.11,97522.0,115.5103,115.5103,115.1421,115.3026,97522.0
2023-12-05 12:30:00,122.09,122.17,122.02,122.13,27987.0,115.2837,115.3593,115.2176,115.3215,27987.0
2023-12-05 12:40:00,122.11,122.11,121.86,122.01,15452.0,115.3026,115.3026,115.0665,115.2082,15452.0
2023-12-05 12:50:00,122.0,122.31,121.93,122.26,14348.0,115.1987,115.4915,115.1326,115.4442,14348.0
2023-12-05 13:00:00,122.28,122.29,121.99,122.06,17008.0,115.4631,115.4726,115.1893,115.2554,17008.0
2023-12-05 13:10:00,122.1,122.14,122.07,122.1,33260.0,115.2932,115.3309,115.2648,115.2932,33260.0
2023-12-05 13:20:00,122.09,122.24,122.06,122.22,15054.0,115.2837,115.4254,115.2554,115.4065,15054.0
2023-12-05 13:30:00,122.23,122.52,122.19,122.36,26270.0,115.4159,115.6897,115.3781,115.5387,26270.0
2023-12-05 13:40:00,122.38,122.54,122.36,122.44,40637.0,115.5576,115.7086,115.5387,115.6142,40637.0
2023-12-05 13:50:00,122.45,122.46,122.29,122.38,29860.0,115.6237,115.6331,115.4726,115.5576,29860.0
2023-12-05 14:00:00,122.37,122.63,122.37,122.61,35714.0,115.5481,115.7936,115.5481,115.7747,35714.0
2023-12-05 14:10:00,122.6,122.61,122.42,122.56,35263.0,115.7653,115.7747,115.5953,115.7275,35263.0
2023-12-05 14:20:00,122.54,122.55,122.35,122.38,23073.0,115.7086,115.7181,115.5292,115.5576,23073.0
2023-12-05 14:30:00,122.38,122.63,122.36,122.48,29716.0,115.5576,115.7936,115.5387,115.652,29716.0
2023-12-05 14:40:00,122.48,122.62,122.46,122.55,26691.0,115.652,115.7842,115.6331,115.7181,26691.0
2023-12-05 14:50:00,122.57,122.63,122.44,122.45,32309.0,115.737,115.7936,115.6142,115.6237,32309.0
2023-12-05 15:00:00,122.45,122.54,122.29,122.44,32955.0,115.6237,115.7086,115.4726,115.6142,32955.0
2023-12-05 15:10:00,122.44,122.44,122.27,122.3,55636.0,115.6142,115.6142,115.4537,115.482,55636.0
2023-12-05 15:20:00,122.3,122.4,122.2,122.21,43081.0,115.482,115.5764,115.3876,115.397,43081.0
2023-12-05 15:30:00,122.19,122.23,122.08,122.15,57433.0,115.3781,115.4159,115.2743,115.3404,57433.0
2023-12-05 15:40:00,122.15,122.18,122.04,122.05,80540.0,115.3404,115.3687,115.2365,115.2459,80540.0
2023-12-05 15:50:00,122.03,122.09,121.46,121.95,478811.0,115.2271,115.2837,114.6888,115.1515,478811.0
2023-12-06 09:30:00,120.75,121.72,120.39,121.27,117842.0,114.0184,114.9343,113.6785,114.5094,117842.0
2023-12-06 09:40:00,121.28,121.98,121.17,121.97,76237.0,114.5189,115.1799,114.415,115.1704,76237.0
2023-12-06 09:50:00,122.06,122.09,121.46,121.69,95647.0,115.2554,115.2837,114.6888,114.906,95647.0
2023-12-06 10:00:00,121.68,122.01,121.33,121.35,98569.0,114.8966,115.2082,114.5661,114.585,98569.0
2023-12-06 10:10:00,121.33,121.35,120.77,120.77,80046.0,114.5661,114.585,114.0373,114.0373,80046.0
2023-12-06 10:20:00,120.77,121.08,120.66,121.02,102587.0,114.0373,114.33,113.9334,114.2734,102587.0
2023-12-06 10:30:00,120.99,120.99,120.46,120.6,61264.0,114.245,114.245,113.7446,113.8768,61264.0
2023-12-06 10:40:00,120.59,120.69,120.13,120.2,68978.0,113.8673,113.9618,113.433,113.4991,68978.0
2023-12-06 10:50:00,120.21,120.24,119.96,120.1,74120.0,113.5085,113.5369,113.2725,113.4047,74120.0
2023-12-06 11:00:00,120.12,120.12,119.42,119.42,66332.0,113.4235,113.4235,112.7626,112.7626,66332.0
2023-12-06 11:10:00,119.41,119.76,119.37,119.7,50712.0,112.7531,113.0836,112.7154,113.027,50712.0
2023-12-06 11:20:00,119.7,119.86,119.57,119.8,53568.0,113.027,113.178,112.9042,113.1214,53568.0
2023-12-06 11:30:00,119.81,119.83,119.38,119.46,71574.0,113.1308,113.1497,112.7248,112.8003,71574.0
2023-12-06 11:40:00,119.46,119.6,119.06,119.09,97688.0,112.8003,112.9325,112.4226,112.451,97688.0
2023-12-06 11:50:00,119.11,119.45,119.07,119.32,50357.0,112.4698,112.7909,112.4321,112.6681,50357.0
2023-12-06 12:00:00,119.32,119.42,119.11,119.15,43877.0,112.6681,112.7626,112.4698,112.5076,43877.0
2023-12-06 12:10:00,119.14,119.14,118.85,118.86,76774.0,112.4982,112.4982,112.2243,112.2338,76774.0
2023-12-06 12:20:00,118.86,119.02,118.79,118.82,66234.0,112.2338,112.3849,112.1677,112.196,66234.0
2023-12-06 12:30:00,118.79,119.01,118.7,118.81,49725.0,112.1677,112.3754,112.0827,112.1866,49725.0
2023-12-06 12:40:00,118.82,119.01,118.68,118.77,54056.0,112.196,112.3754,112.0638,112.1488,54056.0
2023-12-06 12:50:00,118.77,119.03,118.74,118.88,47756.0,112.1488,112.3943,112.1205,112.2527,47756.0
2023-12-06 13:00:00,118.92,119.24,118.85,119.23,21356.0,112.2904,112.5926,112.2243,112.5832,21356.0
2023-12-06 13:10:00,119.24,119.43,119.02,119.43,32440.0,112.5926,112.772,112.3849,112.772,32440.0
2023-12-06 13:20:00,119.43,119.77,119.33,119.71,32265.0,112.772,113.0931,112.6776,113.0364,32265.0
2023-12-06 13:30:00,119.71,120.05,119.69,119.98,45694.0,113.0364,113.3574,113.0175,113.2913,45694.0
2023-12-06 13:40:00,120.0,120.16,119.64,119.65,71607.0,113.3102,113.4613,112.9703,112.9797,71607.0
2023-12-06 13:50:00,119.64,119.92,119.61,119.64,39927.0,112.9703,113.2347,112.942,112.9703,39927.0
2023-12-06 14:00:00,119.59,119.85,119.59,119.73,25311.0,112.9231,113.1686,112.9231,113.0553,25311.0
2023-12-06 14:10:00,119.73,119.73,119.09,119.21,60768.0,113.0553,113.0553,112.451,112.5643,60768.0
2023-12-06 14:20:00,119.21,119.44,119.12,119.41,29934.0,112.5643,112.7815,112.4793,112.7531,29934.0
2023-12-06 14:30:00,119.44,119.74,119.44,119.74,32150.0,112.7815,113.0647,112.7815,113.0647,32150.0
2023-12-06 14:40:00,119.73,119.75,119.43,119.48,36746.0,113.0553,113.0742,112.772,112.8192,36746.0
2023-12-06 14:50:00,119.51,119.69,119.47,119.5,47902.0,112.8475,113.0175,112.8098,112.8381,47902.0
2023-12-06 15:00:00,119.45,119.53,119.31,119.52,35383.0,112.7909,112.8664,112.6587,112.857,35383.0
2023-12-06 15:10:00,119.51,119.54,119.22,119.46,47547.0,112.8475,112.8759,112.5737,112.8003,47547.0
2023-12-06 15:20:00,119.46,119.48,119.22,119.3,45205.0,112.8003,112.8192,112.5737,112.6493,45205.0
2023-12-06 15:30:00,119.27,119.29,119.05,119.06,71355.0,112.6209,112.6398,112.4132,112.4226,71355.0
2023-12-06 15:40:00,119.07,119.44,119.06,119.44,112479.0,112.4321,112.7815,112.4226,112.7815,112479.0
2023-12-06 15:50:00,119.43,119.77,119.35,119.75,594077.0,112.772,113.0931,112.6965,113.0742,594077.0
2023-12-07 09:30:00,120.32,121.08,119.94,120.43,116130.0,113.6124,114.33,113.2536,113.7163,116130.0
2023-12-07 09:40:00,120.4,120.6,120.0,120.17,41908.0,113.6879,113.8768,113.3102,113.4708,41908.0
2023-12-07 09:50:00,120.25,120.56,120.25,120.25,33472.0,113.5463,113.839,113.5463,113.5463,33472.0
2023-12-07 10:00:00,120.28,120.41,120.15,120.24,38553.0,113.5746,113.6974,113.4519,113.5369,38553.0
2023-12-07 10:10:00,120.25,120.25,119.72,120.23,46739.0,113.5463,113.5463,113.0458,113.5274,46739.0
2023-12-07 10:20:00,120.26,120.27,119.87,119.88,28833.0,113.5557,113.5652,113.1875,113.1969,28833.0
2023-12-07 10:30:00,119.89,120.06,119.55,119.6,38170.0,113.2064,113.3669,112.8853,112.9325,38170.0
2023-12-07 10:40:00,119.6,119.78,119.33,119.36,44574.0,112.9325,113.1025,112.6776,112.7059,44574.0
2023-12-07 10:50:00,119.34,119.68,119.33,119.45,45599.0,112.687,113.0081,112.6776,112.7909,45599.0
2023-12-07 11:00:00,119.47,119.63,119.13,119.18,38506.0,112.8098,112.9609,112.4887,112.5359,38506.0
2023-12-07 11:10:00,119.15,119.31,118.93,119.05,38355.0,112.5076,112.6587,112.2999,112.4132,38355.0
2023-12-07 11:20:00,119.06,119.2,118.69,118.92,46693.0,112.4226,112.5548,112.0733,112.2904,46693.0
2023-12-07 11:30:00,118.88,119.0,118.62,118.65,29194.0,112.2527,112.366,112.0072,112.0355,29194.0
2023-12-07 11:40:00,118.69,118.88,118.4,118.49,68247.0,112.0733,112.2527,111.7994,111.8844,68247.0
2023-12-07 11:50:00,118.49,118.88,118.46,118.73,38550.0,111.8844,112.2527,111.8561,112.111,38550.0
2023-12-07 12:00:00,118.75,118.76,118.25,118.34,41672.0,112.1299,112.1394,111.6578,111.7428,41672.0
2023-12-07 12:10:00,118.36,118.39,118.02,118.29,48593.0,111.7617,111.79,111.4406,111.6956,48593.0
2023-12-07 12:20:00,118.27,118.33,118.09,118.23,44567.0,111.6767,111.7333,111.5067,111.6389,44567.0
2023-12-07 12:30:00,118.23,118.37,118.01,118.1,39881.0,111.6389,111.7711,111.4312,111.5162,39881.0
2023-12-07 12:40:00,118.09,118.35,117.96,118.35,38387.0,111.5067,111.7522,111.384,111.7522,38387.0
2023-12-07 12:50:00,118.37,118.42,118.08,118.31,26973.0,111.7711,111.8183,111.4973,111.7144,26973.0
2023-12-07 13:00:00,118.33,118.53,118.18,118.45,58305.0,111.7333,111.9222,111.5917,111.8466,58305.0
2023-12-07 13:10:00,118.45,118.57,118.41,118.56,34714.0,111.8466,111.96,111.8089,111.9505,34714.0
2023-12-07 13:20:00,118.56,118.97,118.51,118.91,50135.0,111.9505,112.3377,111.9033,112.281,50135.0
2023-12-07 13:30:00,118.9,119.08,118.7,118.78,43474.0,112.2716,112.4415,112.0827,112.1582,43474.0
2023-12-07 13:40:00,118.75,119.04,118.75,119.02,45939.0,112.1299,112.4038,112.1299,112.3849,45939.0
2023-12-07 13:50:00,119.0,119.14,118.68,118.7,31026.0,112.366,112.4982,112.0638,112.0827,31026.0
2023-12-07 14:00:00,118.67,118.84,118.63,118.76,29522.0,112.0544,112.2149,112.0166,112.1394,29522.0
2023-12-07 14:10:00,118.75,118.88,118.63,118.83,35842.0,112.1299,112.2527,112.0166,112.2055,35842.0
2023-12-07 14:20:00,118.8,118.88,118.54,118.66,69257.0,112.1771,112.2527,111.9316,112.0449,69257.0
2023-12-07 14:30:00,118.68,118.74,118.57,118.6,30478.0,112.0638,112.1205,111.96,111.9883,30478.0
2023-12-07 14:40:00,118.61,118.64,118.45,118.64,35324.0,111.9977,112.0261,111.8466,112.0261,35324.0
2023-12-07 14:50:00,118.65,118.65,118.45,118.55,40182.0,112.0355,112.0355,111.8466,111.9411,40182.0
2023-12-07 15:00:00,118.53,118.71,118.45,118.46,89472.0,111.9222,112.0921,111.8466,111.8561,89472.0
2023-12-07 15:10:00,118.44,118.47,118.2,118.37,50436.0,111.8372,111.8655,111.6106,111.7711,50436.0
2023-12-07 15:20:00,118.37,118.52,118.35,118.47,40754.0,111.7711,111.9127,111.7522,111.8655,40754.0
2023-12-07 15:30:00,118.49,118.55,118.33,118.35,40312.0,111.8844,111.9411,111.7333,111.7522,40312.0
2023-12-07 15:40:00,118.35,118.41,118.15,118.18,71238.0,111.7522,111.8089,111.5634,111.5917,71238.0
2023-12-07 15:50:00,118.15,118.41,118.08,118.37,261155.0,111.5634,111.8089,111.4973,111.7711,261155.0
2023-12-08 09:30:00,119.32,119.92,119.07,119.58,48154.0,112.6681,113.2347,112.4321,112.9136,48154.0
2023-12-08 09:40:00,119.65,119.85,119.37,119.76,59556.0,112.9797,113.1686,112.7154,113.0836,59556.0
2023-12-08 09:50:00,119.73,120.1,119.58,119.93,32307.0,113.0553,113.4047,112.9136,113.2441,32307.0
2023-12-08 10:00:00,119.98,120.53,119.97,120.31,26170.0,113.2913,113.8107,113.2819,113.603,26170.0
2023-12-08 10:10:00,120.33,120.36,119.94,120.1,30014.0,113.6218,113.6502,113.2536,113.4047,30014.0
2023-12-08 10:20:00,120.12,120.2,119.81,119.88,30211.0,113.4235,113.4991,113.1308,113.1969,30211.0
2023-12-08 10:30:00,119.85,120.33,119.83,120.14,23009.0,113.1686,113.6218,113.1497,113.4424,23009.0
2023-12-08 10:40:00,120.1,120.1,119.75,119.87,19277.0,113.4047,113.4047,113.0742,113.1875,19277.0
2023-12-08 10:50:00,119.94,120.03,119.45,119.48,92621.0,113.2536,113.3386,112.7909,112.8192,92621.0
2023-12-08 11:00:00,119.45,119.75,119.44,119.6,51809.0,112.7909,113.0742,112.7815,112.9325,51809.0
2023-12-08 11:10:00,119.6,119.72,119.31,119.67,29021.0,112.9325,113.0458,112.6587,112.9986,29021.0
2023-12-08 11:20:00,119.67,119.73,119.54,119.71,19826.0,112.9986,113.0553,112.8759,113.0364,19826.0
2023-12-08 11:30:00,119.69,119.74,119.34,119.38,10796.0,113.0175,113.0647,112.687,112.7248,10796.0
2023-12-08 11:40:00,119.34,119.51,119.17,119.5,14806.0,112.687,112.8475,112.5265,112.8381,14806.0
2023-12-08 11:50:00,119.56,119.58,119.36,119.52,8321.0,112.8948,112.9136,112.7059,112.857,8321.0
2023-12-08 12:00:00,119.6,119.6,119.17,119.2,27457.0,112.9325,112.9325,112.5265,112.5548,27457.0
2023-12-08 12:10:00,119.19,119.32,119.12,119.32,11564.0,112.5454,112.6681,112.4793,112.6681,11564.0
2023-12-08 12:20:00,119.31,119.33,119.19,119.28,23537.0,112.6587,112.6776,112.5454,112.6304,23537.0
2023-12-08 12:30:00,119.29,119.29,119.01,119.01,21426.0,112.6398,112.6398,112.3754,112.3754,21426.0
2023-12-08 12:40:00,119.0,119.16,118.9,119.14,13721.0,112.366,112.5171,112.2716,112.4982,13721.0
2023-12-08 12:50:00,119.11,119.21,118.99,119.0,12182.0,112.4698,112.5643,112.3565,112.366,12182.0
2023-12-08 13:00:00,118.95,119.11,118.81,118.99,14167.0,112.3188,112.4698,112.1866,112.3565,14167.0
2023-12-08 13:10:00,118.98,119.22,118.98,119.11,19341.0,112.3471,112.5737,112.3471,112.4698,19341.0
2023-12-08 13:20:00,119.11,119.2,119.08,119.13,22038.0,112.4698,112.5548,112.4415,112.4887,22038.0
2023-12-08 13:30:00,119.14,119.24,119.05,119.08,43485.0,112.4982,112.5926,112.4132,112.4415,43485.0
2023-12-08 13:40:00,119.08,119.21,118.96,119.04,50041.0,112.4415,112.5643,112.3282,112.4038,50041.0
2023-12-08 13:50:00,119.06,119.22,118.86,118.9,43505.0,112.4226,112.5737,112.2338,112.2716,43505.0
2023-12-08 14:00:00,118.88,118.88,118.67,118.75,83112.0,112.2527,112.2527,112.0544,112.1299,83112.0
2023-12-08 14:10:00,118.75,118.91,118.7,118.7,78003.0,112.1299,112.281,112.0827,112.0827,78003.0
2023-12-08 14:20:00,118.71,118.79,118.61,118.71,33087.0,112.0921,112.1677,111.9977,112.0921,33087.0
2023-12-08 14:30:00,118.74,118.76,118.63,118.73,23337.0,112.1205,112.1394,112.0166,112.111,23337.0
2023-12-08 14:40:00,118.7,118.76,118.63,118.75,25123.0,112.0827,112.1394,112.0166,112.1299,25123.0
2023-12-08 14:50:00,118.74,118.87,118.71,118.85,77049.0,112.1205,112.2432,112.0921,112.2243,77049.0
2023-12-08 15:00:00,118.86,118.93,118.79,118.85,36652.0,112.2338,112.2999,112.1677,112.2243,36652.0
2023-12-08 15:10:00,118.82,118.84,118.65,118.68,28282.0,112.196,112.2149,112.0355,112.0638,28282.0
2023-12-08 15:20:00,118.66,118.78,118.57,118.7,49683.0,112.0449,112.1582,111.96,112.0827,49683.0
2023-12-08 15:30:00,118.69,118.91,118.62,118.83,91347.0,112.0733,112.281,112.0072,112.2055,91347.0
2023-12-08 15:40:00,118.82,118.84,118.66,118.68,116173.0,112.196,112.2149,112.0449,112.0638,116173.0
2023-12-08 15:50:00,118.67,118.99,118.56,118.94,503639.0,112.0544,112.3565,111.9505,112.3093,503639.0
2023-12-11 09:30:00,117.56,118.1,117.5,117.81,118799.0,111.0063,111.5162,110.9496,111.2423,118799.0
2023-12-11 09:40:00,117.95,118.56,117.8,118.25,147358.0,111.3745,111.9505,111.2329,111.6578,147358.0
2023-12-11 09:50:00,118.18,118.28,117.83,118.16,36333.0,111.5917,111.6861,111.2612,111.5728,36333.0
2023-12-11 10:00:00,118.1,118.53,117.83,118.32,238455.0,111.5162,111.9222,111.2612,111.7239,238455.0
2023-12-11 10:10:00,118.27,118.39,118.04,118.32,91125.0,111.6767,111.79,111.4595,111.7239,91125.0
2023-12-11 10:20:00,118.34,118.56,118.17,118.26,116155.0,111.7428,111.9505,111.5823,111.6672,116155.0
2023-12-11 10:30:00,118.28,118.57,118.25,118.51,81758.0,111.6861,111.96,111.6578,111.9033,81758.0
2023-12-11 10:40:00,118.51,118.63,118.26,118.32,113231.0,111.9033,112.0166,111.6672,111.7239,113231.0
2023-12-11 10:50:00,118.35,118.4,118.21,118.34,47767.0,111.7522,111.7994,111.62,111.7428,47767.0
2023-12-11 11:00:00,118.35,118.51,118.27,118.44,63544.0,111.7522,111.9033,111.6767,111.8372,63544.0
2023-12-11 11:10:00,118.4,118.5,118.12,118.34,55373.0,111.7994,111.8939,111.535,111.7428,55373.0
2023-12-11 11:20:00,118.28,118.38,118.27,118.34,54138.0,111.6861,111.7805,111.6767,111.7428,54138.0
2023-12-11 11:30:00,118.35,118.54,118.27,118.47,94193.0,111.7522,111.9316,111.6767,111.8655,94193.0
2023-12-11 11:40:00,118.48,119.0,118.41,118.91,32651.0,111.875,112.366,111.8089,112.281,32651.0
2023-12-11 11:50:00,118.92,118.92,118.7,118.7,40554.0,112.2904,112.2904,112.0827,112.0827,40554.0
2023-12-11 12:00:00,118.71,118.75,118.54,118.57,30337.0,112.0921,112.1299,111.9316,111.96,30337.0
2023-12-11 12:10:00,118.56,118.57,118.1,118.14,44300.0,111.9505,111.96,111.5162,111.5539,44300.0
2023-12-11 12:20:00,118.12,118.14,117.94,118.07,75219.0,111.535,111.5539,111.3651,111.4878,75219.0
2023-12-11 12:30:00,118.07,118.26,118.04,118.2,37978.0,111.4878,111.6672,111.4595,111.6106,37978.0
2023-12-11 12:40:00,118.2,118.38,118.18,118.34,35910.0,111.6106,111.7805,111.5917,111.7428,35910.0
2023-12-11 12:50:00,118.32,118.43,118.28,118.29,44692.0,111.7239,111.8278,111.6861,111.6956,44692.0
2023-12-11 13:00:00,118.31,118.46,118.23,118.46,26676.0,111.7144,111.8561,111.6389,111.8561,26676.0
2023-12-11 13:10:00,118.46,118.6,118.32,118.55,54802.0,111.8561,111.9883,111.7239,111.9411,54802.0
2023-12-11 13:20:00,118.54,118.59,118.35,118.35,29123.0,111.9316,111.9788,111.7522,111.7522,29123.0
2023-12-11 13:30:00,118.35,118.55,118.28,118.53,81378.0,111.7522,111.9411,111.6861,111.9222,81378.0
2023-12-11 13:40:00,118.54,118.66,118.52,118.65,101115.0,111.9316,112.0449,111.9127,112.0355,101115.0
2023-12-11 13:50:00,118.64,119.02,118.49,119.01,81832.0,112.0261,112.3849,111.8844,112.3754,81832.0
2023-12-11 14:00:00,119.04,119.16,118.63,118.69,55829.0,112.4038,112.5171,112.0166,112.0733,55829.0
2023-12-11 14:10:00,118.67,118.84,118.63,118.84,29985.0,112.0544,112.2149,112.0166,112.2149,29985.0
2023-12-11 14:20:00,118.84,118.85,118.63,118.8,41918.0,112.2149,112.2243,112.0166,112.1771,41918.0
2023-12-11 14:30:00,118.82,119.1,118.81,118.9,36681.0,112.196,112.4604,112.1866,112.2716,36681.0
2023-12-11 14:40:00,118.89,119.17,118.86,119.14,78323.0,112.2621,112.5265,112.2338,112.4982,78323.0
2023-12-11 14:50:00,119.17,119.27,119.07,119.18,25699.0,112.5265,112.6209,112.4321,112.5359,25699.0
2023-12-11 15:00:00,119.16,119.44,119.16,119.43,19792.0,112.5171,112.7815,112.5171,112.772,19792.0
2023-12-11 15:10:00,119.43,119.48,119.37,119.47,30937.0,112.772,112.8192,112.7154,112.8098,30937.0
2023-12-11 15:20:00,119.46,119.52,119.4,119.46,36095.0,112.8003,112.857,112.7437,112.8003,36095.0
2023-12-11 15:30:00,119.46,119.47,119.32,119.41,59735.0,112.8003,112.8098,112.6681,112.7531,59735.0
2023-12-11 15:40:00,119.39,119.69,119.33,119.65,80585.0,112.7342,113.0175,112.6776,112.9797,80585.0
2023-12-11 15:50:00,119.66,119.68,119.15,119.2,285696.0,112.9892,113.0081,112.5076,112.5548,285696.0
2023-12-12 09:30:00,117.73,117.87,116.78,117.39,84286.0,111.1668,111.299,110.2697,110.8457,84286.0
2023-12-12 09:40:00,117.39,117.83,117.38,117.61,75489.0,110.8457,111.2612,110.8363,111.0535,75489.0
2023-12-12 09:50:00,117.66,117.92,117.38,117.45,34024.0,111.1007,111.3462,110.8363,110.9024,34024.0
2023-12-12 10:00:00,117.45,118.23,117.43,117.75,69002.0,110.9024,111.6389,110.8835,111.1857,69002.0
2023-12-12 10:10:00,117.68,118.2,117.68,117.89,18389.0,111.1196,111.6106,111.1196,111.3179,18389.0
2023-12-12 10:20:00,117.95,118.1,117.9,117.92,21864.0,111.3745,111.5162,111.3273,111.3462,21864.0
2023-12-12 10:30:00,117.91,118.36,117.85,118.36,21480.0,111.3367,111.7617,111.2801,111.7617,21480.0
2023-12-12 10:40:00,118.43,118.49,118.16,118.27,16635.0,111.8278,111.8844,111.5728,111.6767,16635.0
2023-12-12 10:50:00,118.29,118.59,118.23,118.34,30517.0,111.6956,111.9788,111.6389,111.7428,30517.0
2023-12-12 11:00:00,118.3,118.3,117.69,117.87,117802.0,111.705,111.705,111.129,111.299,117802.0
2023-12-12 11:10:00,117.84,118.04,117.69,117.75,46518.0,111.2706,111.4595,111.129,111.1857,46518.0
2023-12-12 11:20:00,117.75,117.92,117.55,117.76,33986.0,111.1857,111.3462,110.9968,111.1951,33986.0
2023-12-12 11:30:00,117.75,117.93,117.7,117.78,30251.0,111.1857,111.3556,111.1385,111.214,30251.0
2023-12-12 11:40:00,117.77,117.81,117.5,117.7,29520.0,111.2046,111.2423,110.9496,111.1385,29520.0
2023-12-12 11:50:00,117.67,117.82,117.58,117.76,32302.0,111.1101,111.2518,111.0251,111.1951,32302.0
2023-12-12 12:00:00,117.75,118.06,117.67,118.02,72592.0,111.1857,111.4784,111.1101,111.4406,72592.0
2023-12-12 12:10:00,118.02,118.03,117.59,117.62,114003.0,111.4406,111.4501,111.0346,111.0629,114003.0
2023-12-12 12:20:00,117.64,118.01,117.64,117.88,53866.0,111.0818,111.4312,111.0818,111.3084,53866.0
2023-12-12 12:30:00,117.88,117.88,117.54,117.55,13514.0,111.3084,111.3084,110.9874,110.9968,13514.0
2023-12-12 12:40:00,117.55,117.65,117.51,117.55,18977.0,110.9968,111.0912,110.959,110.9968,18977.0
2023-12-12 12:50:00,117.58,117.58,117.29,117.29,48399.0,111.0251,111.0251,110.7513,110.7513,48399.0
2023-12-12 13:00:00,117.28,117.46,117.14,117.46,21211.0,110.7419,110.9118,110.6097,110.9118,21211.0
2023-12-12 13:10:00,117.5,117.63,117.38,117.52,18392.0,110.9496,111.0724,110.8363,110.9685,18392.0
2023-12-12 13:20:00,117.49,117.5,117.35,117.36,28225.0,110.9402,110.9496,110.808,110.8174,28225.0
2023-12-12 13:30:00,117.35,117.48,117.33,117.39,39191.0,110.808,110.9307,110.7891,110.8457,39191.0
2023-12-12 13:40:00,117.39,117.48,117.19,117.19,39312.0,110.8457,110.9307,110.6569,110.6569,39312.0
2023-12-12 13:50:00,117.18,117.29,117.05,117.28,30717.0,110.6474,110.7513,110.5247,110.7419,30717.0
2023-12-12 14:00:00,117.3,117.45,117.25,117.4,46202.0,110.7608,110.9024,110.7135,110.8552,46202.0
2023-12-12 14:10:00,117.4,117.64,117.37,117.44,72951.0,110.8552,111.0818,110.8269,110.8929,72951.0
2023-12-12 14:20:00,117.46,117.69,117.42,117.66,33262.0,110.9118,111.129,110.8741,111.1007,33262.0
2023-12-12 14:30:00,117.64,117.98,117.6,117.86,41307.0,111.0818,111.4028,111.044,111.2895,41307.0
2023-12-12 14:40:00,117.88,117.95,117.74,117.91,21751.0,111.3084,111.3745,111.1762,111.3367,21751.0
2023-12-12 14:50:00,117.92,117.97,117.83,117.83,25609.0,111.3462,111.3934,111.2612,111.2612,25609.0
2023-12-12 15:00:00,117.82,118.02,117.82,118.01,32956.0,111.2518,111.4406,111.2518,111.4312,32956.0
2023-12-12 15:10:00,117.99,118.06,117.95,117.97,78609.0,111.4123,111.4784,111.3745,111.3934,78609.0
2023-12-12 15:20:00,117.96,118.09,117.94,118.09,43348.0,111.384,111.5067,111.3651,111.5067,43348.0
2023-12-12 15:30:00,118.1,118.17,118.05,118.14,45734.0,111.5162,111.5823,111.4689,111.5539,45734.0
2023-12-12 15:40:00,118.13,118.15,117.97,117.98,78014.0,111.5445,111.5634,111.3934,111.4028,78014.0
2023-12-12 15:50:00,117.96,117.99,117.58,117.67,268133.0,111.384,111.4123,111.0251,111.1101,268133.0
2023-12-13 09:30:00,117.92,118.09,117.09,117.71,164430.0,111.3462,111.5067,110.5625,111.1479,164430.0
2023-12-13 09:40:00,117.78,117.97,117.3,117.47,81685.0,111.214,111.3934,110.7608,110.9213,81685.0
2023-12-13 09:50:00,117.45,117.72,117.24,117.66,107422.0,110.9024,111.1573,110.7041,111.1007,107422.0
2023-12-13 10:00:00,117.7,117.95,117.24,117.31,51111.0,111.1385,111.3745,110.7041,110.7702,51111.0
2023-12-13 10:10:00,117.31,117.42,117.05,117.21,47360.0,110.7702,110.8741,110.5247,110.6758,47360.0
2023-12-13 10:20:00,117.2,117.45,117.16,117.37,43976.0,110.6663,110.9024,110.6286,110.8269,43976.0
2023-12-13 10:30:00,117.39,117.64,117.1,117.33,66792.0,110.8457,111.0818,110.5719,110.7891,66792.0
2023-12-13 10:40:00,117.34,117.68,117.27,117.52,79698.0,110.7985,111.1196,110.7324,110.9685,79698.0
2023-12-13 10:50:00,117.51,117.93,117.45,117.88,61348.0,110.959,111.3556,110.9024,111.3084,61348.0
2023-12-13 11:00:00,117.9,118.17,117.69,117.73,52143.0,111.3273,111.5823,111.129,111.1668,52143.0
2023-12-13 11:10:00,117.73,117.81,117.58,117.73,40963.0,111.1668,111.2423,111.0251,111.1668,40963.0
2023-12-13 11:20:00,117.72,117.79,117.56,117.64,52760.0,111.1573,111.2234,111.0063,111.0818,52760.0
2023-12-13 11:30:00,117.62,117.72,117.56,117.56,62146.0,111.0629,111.1573,111.0063,111.0063,62146.0
2023-12-13 11:40:00,117.59,117.72,117.57,117.65,48125.0,111.0346,111.1573,111.0157,111.0912,48125.0
2023-12-13 11:50:00,117.64,117.73,117.59,117.67,36294.0,111.0818,111.1668,111.0346,111.1101,36294.0
2023-12-13 12:00:00,117.67,117.71,117.52,117.55,38295.0,111.1101,111.1479,110.9685,110.9968,38295.0
2023-12-13 12:10:00,117.56,117.62,117.26,117.34,45174.0,111.0063,111.0629,110.723,110.7985,45174.0
2023-12-13 12:20:00,117.32,117.35,117.1,117.16,47263.0,110.7796,110.808,110.5719,110.6286,47263.0
2023-12-13 12:30:00,117.16,117.21,116.93,117.08,58007.0,110.6286,110.6758,110.4114,110.553,58007.0
2023-12-13 12:40:00,117.08,117.24,117.02,117.16,41661.0,110.553,110.7041,110.4964,110.6286,41661.0
2023-12-13 12:50:00,117.16,117.24,117.1,117.22,18384.0,110.6286,110.7041,110.5719,110.6852,18384.0
2023-12-13 13:00:00,117.22,117.35,117.16,117.35,15499.0,110.6852,110.808,110.6286,110.808,15499.0
2023-12-13 13:10:00,117.33,117.34,117.07,117.13,29578.0,110.7891,110.7985,110.5436,110.6002,29578.0
2023-12-13 13:20:00,117.13,117.19,116.85,116.89,72238.0,110.6002,110.6569,110.3358,110.3736,72238.0
2023-12-13 13:30:00,116.88,117.07,116.8,117.05,56527.0,110.3642,110.5436,110.2886,110.5247,56527.0
2023-12-13 13:40:00,117.03,117.25,116.98,117.25,38125.0,110.5058,110.7135,110.4586,110.7135,38125.0
2023-12-13 13:50:00,117.23,117.35,117.16,117.3,23543.0,110.6947,110.808,110.6286,110.7608,23543.0
2023-12-13 14:00:00,117.34,118.14,117.32,118.07,50922.0,110.7985,111.5539,110.7796,111.4878,50922.0
2023-12-13 14:10:00,118.05,118.16,117.75,117.87,29606.0,111.4689,111.5728,111.1857,111.299,29606.0
2023-12-13 14:20:00,117.87,118.07,117.81,117.91,34192.0,111.299,111.4878,111.2423,111.3367,34192.0
2023-12-13 14:30:00,117.91,118.02,117.71,118.0,55028.0,111.3367,111.4406,111.1479,111.4217,55028.0
2023-12-13 14:40:00,118.01,118.34,118.01,118.33,34287.0,111.4312,111.7428,111.4312,111.7333,34287.0
2023-12-13 14:50:00,118.3,118.44,117.95,118.39,32576.0,111.705,111.8372,111.3745,111.79,32576.0
2023-12-13 15:00:00,118.35,118.63,118.21,118.26,34870.0,111.7522,112.0166,111.62,111.6672,34870.0
2023-12-13 15:10:00,118.26,118.65,118.08,118.52,66290.0,111.6672,112.0355,111.4973,111.9127,66290.0
2023-12-13 15:20:00,118.51,118.62,118.26,118.46,161792.0,111.9033,112.0072,111.6672,111.8561,161792.0
2023-12-13 15:30:00,118.46,118.82,118.34,118.76,97678.0,111.8561,112.196,111.7428,112.1394,97678.0
2023-12-13 15:40:00,118.77,118.87,118.52,118.52,133706.0,112.1488,112.2432,111.9127,111.9127,133706.0
2023-12-13 15:50:00,118.54,118.57,117.95,118.48,475993.0,111.9316,111.96,111.3745,111.875,475993.0
2023-12-14 09:30:00,117.87,119.44,117.79,118.61,165281.0,112.6833,114.1842,112.6068,113.3907,165281.0
2023-12-14 09:40:00,118.59,118.99,118.04,118.43,123663.0,113.3716,113.754,112.8458,113.2186,123663.0
2023-12-14 09:50:00,118.4,118.82,118.06,118.82,82159.0,113.19,113.5915,112.8649,113.5915,82159.0
2023-12-14 10:00:00,118.78,119.37,118.59,119.12,198991.0,113.5532,114.1173,113.3716,113.8783,198991.0
2023-12-14 10:10:00,119.14,119.71,119.07,119.45,150054.0,113.8974,114.4423,113.8305,114.1938,150054.0
2023-12-14 10:20:00,119.44,119.99,119.41,119.99,92495.0,114.1842,114.71,114.1555,114.71,92495.0
2023-12-14 10:30:00,119.97,120.24,119.9,119.97,39484.0,114.6909,114.949,114.624,114.6909,39484.0
2023-12-14 10:40:00,119.98,120.0,119.02,119.12,45229.0,114.7004,114.7196,113.7827,113.8783,45229.0
2023-12-14 10:50:00,119.11,119.35,118.98,119.27,53907.0,113.8687,114.0982,113.7444,114.0217,53907.0
2023-12-14 11:00:00,119.24,119.6,119.17,119.45,46375.0,113.993,114.3372,113.9261,114.1938,46375.0
2023-12-14 11:10:00,119.44,119.59,119.23,119.38,142087.0,114.1842,114.3276,113.9834,114.1268,142087.0
2023-12-14 11:20:00,119.38,119.44,119.05,119.09,77187.0,114.1268,114.1842,113.8114,113.8496,77187.0
2023-12-14 11:30:00,119.11,119.46,119.09,119.36,41649.0,113.8687,114.2033,113.8496,114.1077,41649.0
2023-12-14 11:40:00,119.34,119.64,119.3,119.58,34819.0,114.0886,114.3754,114.0504,114.318,34819.0
2023-12-14 11:50:00,119.61,119.77,119.58,119.68,23864.0,114.3467,114.4997,114.318,114.4136,23864.0
2023-12-14 12:00:00,119.67,119.87,119.64,119.77,21896.0,114.4041,114.5953,114.3754,114.4997,21896.0
2023-12-14 12:10:00,119.79,120.03,119.76,119.8,25336.0,114.5188,114.7482,114.4901,114.5284,25336.0
2023-12-14 12:20:00,119.8,119.93,119.73,119.78,36825.0,114.5284,114.6526,114.4614,114.5092,36825.0
2023-12-14 12:30:00,119.79,120.28,119.74,120.18,70707.0,114.5188,114.9872,114.471,114.8916,70707.0
2023-12-14 12:40:00,120.19,120.61,120.19,120.47,63268.0,114.9012,115.3027,114.9012,115.1689,63268.0
2023-12-14 12:50:00,120.48,120.62,120.4,120.6,37841.0,115.1784,115.3123,115.102,115.2932,37841.0
2023-12-14 13:00:00,120.6,120.62,120.32,120.54,27648.0,115.2932,115.3123,115.0255,115.2358,27648.0
2023-12-14 13:10:00,120.55,121.01,120.54,121.0,49162.0,115.2454,115.6851,115.2358,115.6756,49162.0
2023-12-14 13:20:00,120.98,121.25,120.96,121.12,31376.0,115.6564,115.9146,115.6373,115.7903,31376.0
2023-12-14 13:30:00,121.12,121.26,121.06,121.2,47592.0,115.7903,115.9241,115.7329,115.8668,47592.0
2023-12-14 13:40:00,121.19,121.2,120.92,120.98,45020.0,115.8572,115.8668,115.5991,115.6564,45020.0
2023-12-14 13:50:00,120.98,121.0,120.65,120.81,42123.0,115.6564,115.6756,115.341,115.4939,42123.0
2023-12-14 14:00:00,120.81,120.97,120.55,120.92,71342.0,115.4939,115.6469,115.2454,115.5991,71342.0
2023-12-14 14:10:00,120.93,121.12,120.75,121.12,52431.0,115.6086,115.7903,115.4366,115.7903,52431.0
2023-12-14 14:20:00,121.13,121.19,120.68,120.84,87034.0,115.7998,115.8572,115.3696,115.5226,87034.0
2023-12-14 14:30:00,120.82,120.92,120.63,120.63,41205.0,115.5035,115.5991,115.3218,115.3218,41205.0
2023-12-14 14:40:00,120.62,120.74,120.44,120.65,34737.0,115.3123,115.427,115.1402,115.341,34737.0
2023-12-14 14:50:00,120.66,120.66,120.45,120.57,37285.0,115.3505,115.3505,115.1498,115.2645,37285.0
2023-12-14 15:00:00,120.56,120.77,120.51,120.77,35159.0,115.2549,115.4557,115.2071,115.4557,35159.0
2023-12-14 15:10:00,120.78,120.79,120.41,120.41,31784.0,115.4652,115.4748,115.1115,115.1115,31784.0
2023-12-14 15:20:00,120.38,120.51,120.27,120.27,43591.0,115.0828,115.2071,114.9777,114.9777,43591.0
2023-12-14 15:30:00,120.27,120.4,120.13,120.33,111082.0,114.9777,115.102,114.8438,115.035,111082.0
2023-12-14 15:40:00,120.36,120.47,120.27,120.41,96695.0,115.0637,115.1689,114.9777,115.1115,96695.0
2023-12-14 15:50:00,120.42,120.63,120.3,120.59,373609.0,115.1211,115.3218,115.0064,115.2836,373609.0
2023-12-15 09:30:00,119.43,120.65,118.79,119.8,654582.0,114.1746,115.341,113.5628,114.5284,654582.0
2023-12-15 09:40:00,119.67,120.03,119.24,119.3,31434.0,114.4041,114.7482,113.993,114.0504,31434.0
2023-12-15 09:50:00,119.35,119.81,119.18,119.59,32597.0,114.0982,114.5379,113.9356,114.3276,32597.0
2023-12-15 10:00:00,119.67,119.87,119.4,119.85,56866.0,114.4041,114.5953,114.146,114.5762,56866.0
2023-12-15 10:10:00,119.87,119.92,119.15,119.16,27347.0,114.5953,114.6431,113.907,113.9165,27347.0
2023-12-15 10:20:00,119.15,119.48,118.86,119.43,87265.0,113.907,114.2224,113.6297,114.1746,87265.0
2023-12-15 10:30:00,119.46,119.75,119.39,119.56,24499.0,114.2033,114.4806,114.1364,114.2989,24499.0
2023-12-15 10:40:00,119.54,119.63,119.24,119.51,22753.0,114.2798,114.3658,113.993,114.2511,22753.0
2023-12-15 10:50:00,119.48,119.72,119.42,119.57,44662.0,114.2224,114.4519,114.1651,114.3085,44662.0
2023-12-15 11:00:00,119.6,119.86,119.55,119.76,24210.0,114.3372,114.5857,114.2894,114.4901,24210.0
2023-12-15 11:10:00,119.8,119.86,119.38,119.38,20240.0,114.5284,114.5857,114.1268,114.1268,20240.0
2023-12-15 11:20:00,119.41,119.69,119.41,119.6,26200.0,114.1555,114.4232,114.1555,114.3372,26200.0
2023-12-15 11:30:00,119.55,119.75,119.23,119.25,20221.0,114.2894,114.4806,113.9834,114.0026,20221.0
2023-12-15 11:40:00,119.24,119.29,119.15,119.21,15496.0,113.993,114.0408,113.907,113.9643,15496.0
2023-12-15 11:50:00,119.21,119.4,119.2,119.28,17791.0,113.9643,114.146,113.9548,114.0312,17791.0
2023-12-15 12:00:00,119.28,119.81,119.28,119.78,15845.0,114.0312,114.5379,114.0312,114.5092,15845.0
2023-12-15 12:10:00,119.78,119.94,119.78,119.93,16780.0,114.5092,114.6622,114.5092,114.6526,16780.0
2023-12-15 12:20:00,119.94,120.01,119.68,119.76,13032.0,114.6622,114.7291,114.4136,114.4901,13032.0
2023-12-15 12:30:00,119.74,119.95,119.69,119.73,32043.0,114.471,114.6718,114.4232,114.4614,32043.0
2023-12-15 12:40:00,119.76,119.84,119.61,119.73,20448.0,114.4901,114.5666,114.3467,114.4614,20448.0
2023-12-15 12:50:00,119.71,119.95,119.69,119.85,20311.0,114.4423,114.6718,114.4232,114.5762,20311.0
2023-12-15 13:00:00,119.85,120.07,119.82,119.86,17092.0,114.5762,114.7865,114.5475,114.5857,17092.0
2023-12-15 13:10:00,119.86,119.88,119.62,119.75,77630.0,114.5857,114.6048,114.3563,114.4806,77630.0
2023-12-15 13:20:00,119.74,119.99,119.74,119.88,28880.0,114.471,114.71,114.471,114.6048,28880.0
2023-12-15 13:30:00,119.87,119.93,119.7,119.88,21146.0,114.5953,114.6526,114.4328,114.6048,21146.0
2023-12-15 13:40:00,119.87,119.96,119.81,119.9,23031.0,114.5953,114.6813,114.5379,114.624,23031.0
2023-12-15 13:50:00,119.91,119.97,119.57,119.6,31353.0,114.6335,114.6909,114.3085,114.3372,31353.0
2023-12-15 14:00:00,119.59,119.71,119.35,119.38,62440.0,114.3276,114.4423,114.0982,114.1268,62440.0
2023-12-15 14:10:00,119.32,119.54,119.3,119.39,19242.0,114.0695,114.2798,114.0504,114.1364,19242.0
2023-12-15 14:20:00,119.39,119.42,119.21,119.23,29124.0,114.1364,114.1651,113.9643,113.9834,29124.0
2023-12-15 14:30:00,119.23,119.28,119.06,119.2,23548.0,113.9834,114.0312,113.8209,113.9548,23548.0
2023-12-15 14:40:00,119.18,119.26,119.12,119.2,26068.0,113.9356,114.0121,113.8783,113.9548,26068.0
2023-12-15 14:50:00,119.2,119.47,119.12,119.47,37349.0,113.9548,114.2129,113.8783,114.2129,37349.0
2023-12-15 15:00:00,119.48,119.49,119.36,119.37,34429.0,114.2224,114.232,114.1077,114.1173,34429.0
2023-12-15 15:10:00,119.38,119.6,119.38,119.46,36521.0,114.1268,114.3372,114.1268,114.2033,36521.0
2023-12-15 15:20:00,119.45,119.52,119.34,119.46,41145.0,114.1938,114.2607,114.0886,114.2033,41145.0
2023-12-15 15:30:00,119.47,119.71,119.38,119.66,50424.0,114.2129,114.4423,114.1268,114.3945,50424.0
2023-12-15 15:40:00,119.65,119.66,119.39,119.6,122293.0,114.385,114.3945,114.1364,114.3372,122293.0
2023-12-15 15:50:00,119.62,120.11,119.58,120.01,441296.0,114.3563,114.8247,114.318,114.7291,441296.0
2023-12-18 09:30:00,122.75,122.97,122.16,122.54,126556.0,117.3486,117.5589,116.7845,117.1478,126556.0
2023-12-18 09:40:00,122.58,123.07,122.24,122.86,50801.0,117.186,117.6545,116.861,117.4537,50801.0
2023-12-18 09:50:00,122.81,123.1,122.65,122.78,45366.0,117.4059,117.6832,117.253,117.3772,45366.0
2023-12-18 10:00:00,122.78,122.9,122.1,122.39,38094.0,117.3772,117.492,116.7272,117.0044,38094.0
2023-12-18 10:10:00,122.44,122.55,121.91,121.99,31812.0,117.0522,117.1574,116.5455,116.622,31812.0
2023-12-18 10:20:00,122.03,122.03,121.66,121.72,33031.0,116.6602,116.6602,116.3065,116.3639,33031.0
2023-12-18 10:30:00,121.73,121.8,121.46,121.5,23875.0,116.3734,116.4404,116.1153,116.1536,23875.0
2023-12-18 10:40:00,121.48,121.77,121.38,121.73,24418.0,116.1344,116.4117,116.0388,116.3734,24418.0
2023-12-18 10:50:00,121.74,121.98,121.65,121.97,23459.0,116.383,116.6124,116.297,116.6029,23459.0
2023-12-18 11:00:00,121.99,122.12,121.87,122.05,23285.0,116.622,116.7463,116.5073,116.6794,23285.0
2023-12-18 11:10:00,122.06,122.46,122.05,122.31,17947.0,116.6889,117.0713,116.6794,116.9279,17947.0
2023-12-18 11:20:00,122.34,122.38,122.1,122.16,16514.0,116.9566,116.9948,116.7272,116.7845,16514.0
2023-12-18 11:30:00,122.12,122.15,121.71,121.74,22359.0,116.7463,116.775,116.3543,116.383,22359.0
2023-12-18 11:40:00,121.73,121.91,121.61,121.88,32590.0,116.3734,116.5455,116.2587,116.5168,32590.0
2023-12-18 11:50:00,121.84,122.07,121.76,122.0,28873.0,116.4786,116.6985,116.4021,116.6316,28873.0
2023-12-18 12:00:00,122.01,122.06,121.84,121.88,25402.0,116.6411,116.6889,116.4786,116.5168,25402.0
2023-12-18 12:10:00,121.85,122.28,121.76,122.28,25906.0,116.4882,116.8992,116.4021,116.8992,25906.0
2023-12-18 12:20:00,122.26,122.4,122.18,122.28,25501.0,116.8801,117.014,116.8036,116.8992,25501.0
2023-12-18 12:30:00,122.3,122.33,122.08,122.16,22186.0,116.9184,116.947,116.708,116.7845,22186.0
2023-12-18 12:40:00,122.14,122.21,122.08,122.17,20763.0,116.7654,116.8323,116.708,116.7941,20763.0
2023-12-18 12:50:00,122.18,122.32,122.12,122.32,25922.0,116.8036,116.9375,116.7463,116.9375,25922.0
2023-12-18 13:00:00,122.28,122.28,121.95,122.05,28119.0,116.8992,116.8992,116.5838,116.6794,28119.0
2023-12-18 13:10:00,122.05,122.33,122.03,122.31,16479.0,116.6794,116.947,116.6602,116.9279,16479.0
2023-12-18 13:20:00,122.32,122.39,122.15,122.35,27347.0,116.9375,117.0044,116.775,116.9662,27347.0
2023-12-18 13:30:00,122.36,122.43,122.11,122.18,38187.0,116.9757,117.0426,116.7367,116.8036,38187.0
2023-12-18 13:40:00,122.12,122.16,122.02,122.13,16354.0,116.7463,116.7845,116.6507,116.7558,16354.0
2023-12-18 13:50:00,122.13,122.31,122.09,122.26,69404.0,116.7558,116.9279,116.7176,116.8801,69404.0
2023-12-18 14:00:00,122.25,122.29,122.06,122.19,78592.0,116.8706,116.9088,116.6889,116.8132,78592.0
2023-12-18 14:10:00,122.19,122.19,121.85,121.98,24412.0,116.8132,116.8132,116.4882,116.6124,24412.0
2023-12-18 14:20:00,121.97,122.15,121.95,121.98,27801.0,116.6029,116.775,116.5838,116.6124,27801.0
2023-12-18 14:30:00,121.99,122.15,121.86,122.04,28012.0,116.622,116.775,116.4977,116.6698,28012.0
2023-12-18 14:40:00,122.06,122.08,121.77,121.98,27019.0,116.6889,116.708,116.4117,116.6124,27019.0
2023-12-18 14:50:00,121.99,122.15,121.93,122.07,21062.0,116.622,116.775,116.5646,116.6985,21062.0
2023-12-18 15:00:00,122.09,122.11,121.87,121.92,34762.0,116.7176,116.7367,116.5073,116.5551,34762.0
2023-12-18 15:10:00,121.89,121.9,121.68,121.84,27450.0,116.5264,116.536,116.3256,116.4786,27450.0
2023-12-18 15:20:00,121.83,121.93,121.72,121.76,33692.0,116.469,116.5646,116.3639,116.4021,33692.0
2023-12-18 15:30:00,121.77,121.77,121.31,121.31,38543.0,116.4117,116.4117,115.9719,115.9719,38543.0
2023-12-18 15:40:00,121.31,121.49,121.25,121.49,65418.0,115.9719,116.144,115.9146,116.144,65418.0
2023-12-18 15:50:00,121.46,121.86,121.46,121.62,243894.0,116.1153,116.4977,116.1153,116.2683,243894.0
2023-12-19 09:30:00,121.85,122.16,121.53,121.68,48183.0,116.4882,116.7845,116.1822,116.3256,48183.0
2023-12-19 09:40:00,121.69,121.91,121.57,121.6,20643.0,116.3352,116.5455,116.2205,116.2492,20643.0
2023-12-19 09:50:00,121.58,121.67,121.38,121.43,20693.0,116.23,116.3161,116.0388,116.0866,20693.0
2023-12-19 10:00:00,121.45,121.62,121.19,121.28,31193.0,116.1058,116.2683,115.8572,115.9432,31193.0
2023-12-19 10:10:00,121.29,121.32,120.92,120.94,31175.0,115.9528,115.9815,115.5991,115.6182,31175.0
2023-12-19 10:20:00,120.91,121.35,120.86,121.32,14374.0,115.5895,116.0102,115.5417,115.9815,14374.0
2023-12-19 10:30:00,121.3,121.36,121.0,121.2,28980.0,115.9624,116.0197,115.6756,115.8668,28980.0
2023-12-19 10:40:00,121.19,121.57,121.12,121.44,29776.0,115.8572,116.2205,115.7903,116.0962,29776.0
2023-12-19 10:50:00,121.47,121.95,121.44,121.7,23293.0,116.1249,116.5838,116.0962,116.3448,23293.0
2023-12-19 11:00:00,121.69,121.87,121.61,121.82,13618.0,116.3352,116.5073,116.2587,116.4595,13618.0
2023-12-19 11:10:00,121.83,121.94,121.75,121.81,16915.0,116.469,116.5742,116.3926,116.4499,16915.0
2023-12-19 11:20:00,121.83,122.22,121.79,122.06,29703.0,116.469,116.8419,116.4308,116.6889,29703.0
2023-12-19 11:30:00,122.06,122.31,121.97,122.22,31228.0,116.6889,116.9279,116.6029,116.8419,31228.0
2023-12-19 11:40:00,122.23,122.3,122.15,122.23,26315.0,116.8514,116.9184,116.775,116.8514,26315.0
2023-12-19 11:50:00,122.23,122.49,122.23,122.3,26464.0,116.8514,117.1,116.8514,116.9184,26464.0
2023-12-19 12:00:00,122.32,122.63,122.31,122.55,37956.0,116.9375,117.2338,116.9279,117.1574,37956.0
2023-12-19 12:10:00,122.57,122.65,122.37,122.65,15276.0,117.1765,117.253,116.9853,117.253,15276.0
2023-12-19 12:20:00,122.66,122.76,122.58,122.67,30220.0,117.2625,117.3581,117.186,117.2721,30220.0
2023-12-19 12:30:00,122.68,122.81,122.58,122.69,30936.0,117.2816,117.4059,117.186,117.2912,30936.0
2023-12-19 12:40:00,122.72,122.72,122.54,122.65,13817.0,117.3199,117.3199,117.1478,117.253,13817.0
2023-12-19 12:50:00,122.65,122.92,122.65,122.89,19096.0,117.253,117.5111,117.253,117.4824,19096.0
2023-12-19 13:00:00,122.87,122.94,122.77,122.81,26269.0,117.4633,117.5302,117.3677,117.4059,26269.0
2023-12-19 13:10:00,122.82,122.83,122.63,122.64,12909.0,117.4155,117.425,117.2338,117.2434,12909.0
2023-12-19 13:20:00,122.64,122.67,122.48,122.67,11227.0,117.2434,117.2721,117.0904,117.2721,11227.0
2023-12-19 13:30:00,122.66,122.84,122.62,122.69,18621.0,117.2625,117.4346,117.2243,117.2912,18621.0
2023-12-19 13:40:00,122.72,122.97,122.64,122.66,32208.0,117.3199,117.5589,117.2434,117.2625,32208.0
2023-12-19 13:50:00,122.69,122.76,122.56,122.61,18567.0,117.2912,117.3581,117.1669,117.2147,18567.0
2023-12-19 14:00:00,122.61,122.66,122.45,122.48,19671.0,117.2147,117.2625,117.0618,117.0904,19671.0
2023-12-19 14:10:00,122.5,122.75,122.48,122.71,14328.0,117.1096,117.3486,117.0904,117.3103,14328.0
2023-12-19 14:20:00,122.7,122.81,122.62,122.71,25220.0,117.3008,117.4059,117.2243,117.3103,25220.0
2023-12-19 14:30:00,122.7,122.9,122.7,122.75,52176.0,117.3008,117.492,117.3008,117.3486,52176.0
2023-12-19 14:40:00,122.74,122.78,122.64,122.7,66082.0,117.339,117.3772,117.2434,117.3008,66082.0
2023-12-19 14:50:00,122.7,122.73,122.63,122.71,100162.0,117.3008,117.3294,117.2338,117.3103,100162.0
2023-12-19 15:00:00,122.72,122.73,122.5,122.6,53664.0,117.3199,117.3294,117.1096,117.2052,53664.0
2023-12-19 15:10:00,122.61,122.62,122.49,122.59,48132.0,117.2147,117.2243,117.1,117.1956,48132.0
2023-12-19 15:20:00,122.6,122.62,122.46,122.57,55936.0,117.2052,117.2243,117.0713,117.1765,55936.0
2023-12-19 15:30:00,122.57,122.57,122.39,122.46,50923.0,117.1765,117.1765,117.0044,117.0713,50923.0
2023-12-19 15:40:00,122.45,122.5,122.35,122.42,163115.0,117.0618,117.1096,116.9662,117.0331,163115.0
2023-12-19 15:50:00,122.44,122.57,122.29,122.53,460559.0,117.0522,117.1765,116.9088,117.1382,460559.0
2023-12-20 09:30:00,122.86,123.37,122.45,123.25,99680.0,117.4537,117.9413,117.0618,117.8266,99680.0
2023-12-20 09:40:00,123.19,123.93,123.09,123.42,48858.0,117.7692,118.4766,117.6736,117.9891,48858.0
2023-12-20 09:50:00,123.4,123.57,123.11,123.42,51764.0,117.97,118.1325,117.6927,117.9891,51764.0
2023-12-20 10:00:00,123.37,123.84,123.28,123.66,74237.0,117.9413,118.3906,117.8552,118.2185,74237.0
2023-12-20 10:10:00,123.67,123.73,123.32,123.39,50901.0,118.2281,118.2854,117.8935,117.9604,50901.0
2023-12-20 10:20:00,123.41,123.68,123.4,123.53,29603.0,117.9795,118.2376,117.97,118.0942,29603.0
2023-12-20 10:30:00,123.47,123.55,123.29,123.48,33242.0,118.0369,118.1134,117.8648,118.0464,33242.0
2023-12-20 10:40:00,123.45,123.68,123.22,123.68,80851.0,118.0178,118.2376,117.7979,118.2376,80851.0
2023-12-20 10:50:00,123.7,123.73,123.35,123.44,29729.0,118.2568,118.2854,117.9222,118.0082,29729.0
2023-12-20 11:00:00,123.38,123.78,123.36,123.76,40418.0,117.9508,118.3332,117.9317,118.3141,40418.0
2023-12-20 11:10:00,123.74,123.78,123.45,123.53,42856.0,118.295,118.3332,118.0178,118.0942,42856.0
2023-12-20 11:20:00,123.51,123.77,123.47,123.71,43420.0,118.0751,118.3237,118.0369,118.2663,43420.0
2023-12-20 11:30:00,123.7,123.71,123.43,123.67,35241.0,118.2568,118.2663,117.9986,118.2281,35241.0
2023-12-20 11:40:00,123.65,123.95,123.57,123.84,195920.0,118.209,118.4957,118.1325,118.3906,195920.0
2023-12-20 11:50:00,123.86,123.91,123.68,123.68,47317.0,118.4097,118.4575,118.2376,118.2376,47317.0
2023-12-20 12:00:00,123.68,123.68,123.42,123.61,27872.0,118.2376,118.2376,117.9891,118.1707,27872.0
2023-12-20 12:10:00,123.59,123.7,123.54,123.61,20653.0,118.1516,118.2568,118.1038,118.1707,20653.0
2023-12-20 12:20:00,123.64,123.73,123.58,123.7,23441.0,118.1994,118.2854,118.142,118.2568,23441.0
2023-12-20 12:30:00,123.69,123.81,123.49,123.56,25467.0,118.2472,118.3619,118.056,118.1229,25467.0
2023-12-20 12:40:00,123.56,123.74,123.54,123.74,27748.0,118.1229,118.295,118.1038,118.295,27748.0
2023-12-20 12:50:00,123.74,123.82,123.59,123.59,51967.0,118.295,118.3715,118.1516,118.1516,51967.0
2023-12-20 13:00:00,123.59,123.87,123.56,123.87,71624.0,118.1516,118.4193,118.1229,118.4193,71624.0
2023-12-20 13:10:00,123.87,123.97,123.82,123.95,27801.0,118.4193,118.5149,118.3715,118.4957,27801.0
2023-12-20 13:20:00,123.95,123.98,123.76,123.81,32109.0,118.4957,118.5244,118.3141,118.3619,32109.0
2023-12-20 13:30:00,123.81,123.92,123.59,123.63,37277.0,118.3619,118.4671,118.1516,118.1898,37277.0
2023-12-20 13:40:00,123.63,123.74,123.44,123.5,21306.0,118.1898,118.295,118.0082,118.0656,21306.0
2023-12-20 13:50:00,123.5,123.53,123.3,123.47,24684.0,118.0656,118.0942,117.8744,118.0369,24684.0
2023-12-20 14:00:00,123.46,123.46,123.23,123.32,25170.0,118.0273,118.0273,117.8074,117.8935,25170.0
2023-12-20 14:10:00,123.32,123.61,123.25,123.51,30099.0,117.8935,118.1707,117.8266,118.0751,30099.0
2023-12-20 14:20:00,123.5,123.55,123.43,123.48,26047.0,118.0656,118.1134,117.9986,118.0464,26047.0
2023-12-20 14:30:00,123.48,123.5,123.13,123.14,28381.0,118.0464,118.0656,117.7118,117.7214,28381.0
2023-12-20 14:40:00,123.13,123.28,122.76,122.81,46845.0,117.7118,117.8552,117.3581,117.4059,46845.0
2023-12-20 14:50:00,122.84,122.84,122.15,122.18,66876.0,117.4346,117.4346,116.775,116.8036,66876.0
2023-12-20 15:00:00,122.18,122.38,121.93,122.02,24493.0,116.8036,116.9948,116.5646,116.6507,24493.0
2023-12-20 15:10:00,122.02,122.55,122.01,122.42,30096.0,116.6507,117.1574,116.6411,117.0331,30096.0
2023-12-20 15:20:00,122.41,122.45,121.92,122.01,31886.0,117.0235,117.0618,116.5551,116.6411,31886.0
2023-12-20 15:30:00,122.0,122.09,121.82,121.83,45220.0,116.6316,116.7176,116.4595,116.469,45220.0
2023-12-20 15:40:00,121.81,121.96,121.68,121.73,114340.0,116.4499,116.5933,116.3256,116.3734,114340.0
2023-12-20 15:50:00,121.71,121.91,121.27,121.44,369987.0,116.3543,116.5455,115.9337,116.0962,369987.0
2023-12-21 09:30:00,121.66,121.68,120.86,121.52,86606.0,116.3065,116.3256,115.5417,116.1727,86606.0
2023-12-21 09:40:00,121.59,121.69,121.22,121.42,42638.0,116.2396,116.3352,115.8859,116.0771,42638.0
2023-12-21 09:50:00,121.4,121.63,121.32,121.5,27027.0,116.058,116.2778,115.9815,116.1536,27027.0
2023-12-21 10:00:00,121.52,121.7,121.2,121.2,52017.0,116.1727,116.3448,115.8668,115.8668,52017.0
2023-12-21 10:10:00,121.19,121.37,121.03,121.13,20296.0,115.8572,116.0293,115.7042,115.7998,20296.0
2023-12-21 10:20:00,121.13,121.4,120.89,120.9,54554.0,115.7998,116.058,115.5704,115.58,54554.0
2023-12-21 10:30:00,120.89,121.13,120.88,120.91,23789.0,115.5704,115.7998,115.5608,115.5895,23789.0
2023-12-21 10:40:00,120.9,121.05,120.68,120.7,19124.0,115.58,115.7234,115.3696,115.3888,19124.0
2023-12-21 10:50:00,120.69,120.76,120.56,120.67,27238.0,115.3792,115.4461,115.2549,115.3601,27238.0
2023-12-21 11:00:00,120.68,120.89,120.62,120.89,19881.0,115.3696,115.5704,115.3123,115.5704,19881.0
2023-12-21 11:10:00,120.92,121.03,120.89,120.98,31808.0,115.5991,115.7042,115.5704,115.6564,31808.0
2023-12-21 11:20:00,121.0,121.09,120.89,120.97,57444.0,115.6756,115.7616,115.5704,115.6469,57444.0
2023-12-21 11:30:00,121.0,121.2,120.92,120.99,29119.0,115.6756,115.8668,115.5991,115.666,29119.0
2023-12-21 11:40:00,120.98,121.01,120.75,120.84,28975.0,115.6564,115.6851,115.4366,115.5226,28975.0
2023-12-21 11:50:00,120.82,120.86,120.32,120.33,43715.0,115.5035,115.5417,115.0255,115.035,43715.0
2023-12-21 12:00:00,120.31,120.36,119.77,119.85,45675.0,115.0159,115.0637,114.4997,114.5762,45675.0
2023-12-21 12:10:00,119.84,120.16,119.77,120.13,36094.0,114.5666,114.8725,114.4997,114.8438,36094.0
2023-12-21 12:20:00,120.11,120.12,119.94,120.01,24503.0,114.8247,114.8343,114.6622,114.7291,24503.0
2023-12-21 12:30:00,120.02,120.52,119.98,120.48,25397.0,114.7387,115.2167,114.7004,115.1784,25397.0
2023-12-21 12:40:00,120.48,120.58,120.23,120.23,52177.0,115.1784,115.274,114.9394,114.9394,52177.0
2023-12-21 12:50:00,120.27,120.4,120.24,120.4,11350.0,114.9777,115.102,114.949,115.102,11350.0
2023-12-21 13:00:00,120.4,120.46,120.28,120.38,17749.0,115.102,115.1593,114.9872,115.0828,17749.0
2023-12-21 13:10:00,120.33,120.45,120.2,120.28,49129.0,115.035,115.1498,114.9108,114.9872,49129.0
2023-12-21 13:20:00,120.31,120.52,120.21,120.52,45178.0,115.0159,115.2167,114.9203,115.2167,45178.0
2023-12-21 13:30:00,120.54,120.57,120.4,120.46,35301.0,115.2358,115.2645,115.102,115.1593,35301.0
2023-12-21 13:40:00,120.44,120.57,120.4,120.41,24485.0,115.1402,115.2645,115.102,115.1115,24485.0
2023-12-21 13:50:00,120.4,120.47,120.36,120.39,32240.0,115.102,115.1689,115.0637,115.0924,32240.0
2023-12-21 14:00:00,120.37,120.68,120.33,120.59,43028.0,115.0733,115.3696,115.035,115.2836,43028.0
2023-12-21 14:10:00,120.56,120.66,120.46,120.51,36038.0,115.2549,115.3505,115.1593,115.2071,36038.0
2023-12-21 14:20:00,120.53,120.73,120.52,120.67,23024.0,115.2262,115.4174,115.2167,115.3601,23024.0
2023-12-21 14:30:00,120.67,120.71,120.58,120.58,42953.0,115.3601,115.3983,115.274,115.274,42953.0
2023-12-21 14:40:00,120.6,120.66,120.46,120.47,25209.0,115.2932,115.3505,115.1593,115.1689,25209.0
2023-12-21 14:50:00,120.47,120.63,120.47,120.63,29874.0,115.1689,115.3218,115.1689,115.3218,29874.0
2023-12-21 15:00:00,120.65,120.77,120.62,120.69,32634.0,115.341,115.4557,115.3123,115.3792,32634.0
2023-12-21 15:10:00,120.7,120.74,120.52,120.65,26649.0,115.3888,115.427,115.2167,115.341,26649.0
2023-12-21 15:20:00,120.66,120.92,120.6,120.9,78644.0,115.3505,115.5991,115.2932,115.58,78644.0
2023-12-21 15:30:00,120.93,120.97,120.65,120.7,151151.0,115.6086,115.6469,115.341,115.3888,151151.0
2023-12-21 15:40:00,120.7,120.74,120.54,120.55,239214.0,115.3888,115.427,115.2358,115.2454,239214.0
2023-12-21 15:50:00,120.57,121.2,120.54,121.08,493908.0,115.2645,115.8668,115.2358,115.752,493908.0
2023-12-22 09:30:00,122.21,122.32,121.4,122.1,115088.0,116.8323,116.9375,116.058,116.7272,115088.0
2023-12-22 09:40:00,122.12,122.46,122.02,122.27,56648.0,116.7463,117.0713,116.6507,116.8897,56648.0
2023-12-22 09:50:00,122.25,122.55,122.21,122.34,25176.0,116.8706,117.1574,116.8323,116.9566,25176.0
2023-12-22 10:00:00,122.34,122.76,122.34,122.6,35371.0,116.9566,117.3581,116.9566,117.2052,35371.0
2023-12-22 10:10:00,122.56,122.81,122.34,122.81,17171.0,117.1669,117.4059,116.9566,117.4059,17171.0
2023-12-22 10:20:00,122.84,122.9,122.74,122.79,14356.0,117.4346,117.492,117.339,117.3868,14356.0
2023-12-22 10:30:00,122.83,123.01,122.5,122.51,17930.0,117.425,117.5971,117.1096,117.1191,17930.0
2023-12-22 10:40:00,122.51,122.63,122.25,122.35,41235.0,117.1191,117.2338,116.8706,116.9662,41235.0
2023-12-22 10:50:00,122.31,122.4,122.02,122.09,25348.0,116.9279,117.014,116.6507,116.7176,25348.0
2023-12-22 11:00:00,122.08,122.08,121.73,121.99,30266.0,116.708,116.708,116.3734,116.622,30266.0
2023-12-22 11:10:00,121.95,122.32,121.92,122.31,10352.0,116.5838,116.9375,116.5551,116.9279,10352.0
2023-12-22 11:20:00,122.34,122.46,122.26,122.43,15464.0,116.9566,117.0713,116.8801,117.0426,15464.0
2023-12-22 11:30:00,122.43,122.44,122.19,122.22,15034.0,117.0426,117.0522,116.8132,116.8419,15034.0
2023-12-22 11:40:00,122.2,122.2,122.05,122.1,14606.0,116.8228,116.8228,116.6794,116.7272,14606.0
2023-12-22 11:50:00,122.12,122.46,122.12,122.33,15970.0,116.7463,117.0713,116.7463,116.947,15970.0
2023-12-22 12:00:00,122.34,122.4,122.24,122.36,7976.0,116.9566,117.014,116.861,116.9757,7976.0
2023-12-22 12:10:00,122.34,122.47,122.32,122.44,10238.0,116.9566,117.0809,116.9375,117.0522,10238.0
2023-12-22 12:20:00,122.47,122.63,122.45,122.6,14423.0,117.0809,117.2338,117.0618,117.2052,14423.0
2023-12-22 12:30:00,122.61,122.63,122.46,122.6,18811.0,117.2147,117.2338,117.0713,117.2052,18811.0
2023-12-22 12:40:00,122.59,122.72,122.59,122.63,11725.0,117.1956,117.3199,117.1956,117.2338,11725.0
2023-12-22 12:50:00,122.63,122.82,122.63,122.74,7112.0,117.2338,117.4155,117.2338,117.339,7112.0
2023-12-22 13:00:00,122.74,122.75,122.63,122.63,13323.0,117.339,117.3486,117.2338,117.2338,13323.0
2023-12-22 13:10:00,122.63,122.76,122.58,122.63,8255.0,117.2338,117.3581,117.186,117.2338,8255.0
2023-12-22 13:20:00,122.64,122.74,122.56,122.73,9198.0,117.2434,117.339,117.1669,117.3294,9198.0
2023-12-22 13:30:00,122.73,122.89,122.73,122.86,18924.0,117.3294,117.4824,117.3294,117.4537,18924.0
2023-12-22 13:40:00,122.89,122.9,122.69,122.76,17899.0,117.4824,117.492,117.2912,117.3581,17899.0
2023-12-22 13:50:00,122.77,122.96,122.75,122.84,10845.0,117.3677,117.5493,117.3486,117.4346,10845.0
2023-12-22 14:00:00,122.77,122.85,122.67,122.67,10485.0,117.3677,117.4442,117.2721,117.2721,10485.0
2023-12-22 14:10:00,122.69,122.69,122.37,122.44,14001.0,117.2912,117.2912,116.9853,117.0522,14001.0
2023-12-22 14:20:00,122.42,122.52,122.05,122.08,18741.0,117.0331,117.1287,116.6794,116.708,18741.0
2023-12-22 14:30:00,122.06,122.32,121.94,122.24,8713.0,116.6889,116.9375,116.5742,116.861,8713.0
2023-12-22 14:40:00,122.29,122.6,122.29,122.52,12243.0,116.9088,117.2052,116.9088,117.1287,12243.0
2023-12-22 14:50:00,122.5,122.54,122.42,122.5,11298.0,117.1096,117.1478,117.0331,117.1096,11298.0
2023-12-22 15:00:00,122.52,122.54,122.23,122.23,13116.0,117.1287,117.1478,116.8514,116.8514,13116.0
2023-12-22 15:10:00,122.23,122.34,122.2,122.26,12499.0,116.8514,116.9566,116.8228,116.8801,12499.0
2023-12-22 15:20:00,122.24,122.37,122.21,122.32,24175.0,116.861,116.9853,116.8323,116.9375,24175.0
2023-12-22 15:30:00,122.32,122.32,122.05,122.1,34249.0,116.9375,116.9375,116.6794,116.7272,34249.0
2023-12-22 15:40:00,122.11,122.22,122.04,122.07,49299.0,116.7367,116.8419,116.6698,116.6985,49299.0
2023-12-22 15:50:00,122.06,122.27,121.95,122.25,114548.0,116.6889,116.8897,116.5838,116.8706,114548.0
2023-12-26 09:30:00,123.34,123.84,123.11,123.59,27911.0,117.9126,118.3906,117.6927,118.1516,27911.0
2023-12-26 09:40:00,123.42,123.42,122.98,123.11,6847.0,117.9891,117.9891,117.5684,117.6927,6847.0
2023-12-26 09:50:00,123.13,123.23,122.92,123.08,11821.0,117.7118,117.8074,117.5111,117.664,11821.0
2023-12-26 10:00:00,123.14,123.68,123.14,123.54,32478.0,117.7214,118.2376,117.7214,118.1038,32478.0
2023-12-26 10:10:00,123.58,123.75,123.48,123.66,36476.0,118.142,118.3046,118.0464,118.2185,36476.0
2023-12-26 10:20:00,123.63,123.89,123.59,123.74,31396.0,118.1898,118.4384,118.1516,118.295,31396.0
2023-12-26 10:30:00,123.75,124.17,123.69,124.14,41801.0,118.3046,118.7061,118.2472,118.6774,41801.0
2023-12-26 10:40:00,124.12,124.15,123.95,124.09,12099.0,118.6583,118.6869,118.4957,118.6296,12099.0
2023-12-26 10:50:00,124.06,124.3,124.03,124.2,25474.0,118.6009,118.8303,118.5722,118.7347,25474.0
2023-12-26 11:00:00,124.2,124.34,124.19,124.23,17329.0,118.7347,118.8686,118.7252,118.7634,17329.0
2023-12-26 11:10:00,124.22,124.44,124.22,124.33,13577.0,118.7539,118.9642,118.7539,118.859,13577.0
2023-12-26 11:20:00,124.3,124.34,124.14,124.2,17014.0,118.8303,118.8686,118.6774,118.7347,17014.0
2023-12-26 11:30:00,124.21,124.33,124.13,124.24,10635.0,118.7443,118.859,118.6678,118.773,10635.0
2023-12-26 11:40:00,124.27,124.3,124.1,124.17,12466.0,118.8017,118.8303,118.6391,118.7061,12466.0
2023-12-26 11:50:00,124.26,124.42,124.2,124.42,10255.0,118.7921,118.9451,118.7347,118.9451,10255.0
2023-12-26 12:00:00,124.42,124.55,124.36,124.47,12284.0,118.9451,119.0693,118.8877,118.9929,12284.0
2023-12-26 12:10:00,124.45,124.7,124.45,124.69,18911.0,118.9737,119.2127,118.9737,119.2032,18911.0
2023-12-26 12:20:00,124.72,124.72,124.58,124.67,14658.0,119.2319,119.2319,119.098,119.1841,14658.0
2023-12-26 12:30:00,124.66,124.69,124.55,124.61,7734.0,119.1745,119.2032,119.0693,119.1267,7734.0
2023-12-26 12:40:00,124.61,124.68,124.56,124.68,10565.0,119.1267,119.1936,119.0789,119.1936,10565.0
2023-12-26 12:50:00,124.67,124.73,124.6,124.61,13299.0,119.1841,119.2414,119.1171,119.1267,13299.0
2023-12-26 13:00:00,124.61,124.81,124.61,124.67,8687.0,119.1267,119.3179,119.1267,119.1841,8687.0
2023-12-26 13:10:00,124.67,124.67,124.58,124.65,14214.0,119.1841,119.1841,119.098,119.1649,14214.0
2023-12-26 13:20:00,124.64,124.73,124.59,124.66,7673.0,119.1554,119.2414,119.1076,119.1745,7673.0
2023-12-26 13:30:00,124.65,124.75,124.65,124.69,8589.0,119.1649,119.2605,119.1649,119.2032,8589.0
2023-12-26 13:40:00,124.7,124.72,124.63,124.69,13292.0,119.2127,119.2319,119.1458,119.2032,13292.0
2023-12-26 13:50:00,124.68,124.69,124.55,124.56,14080.0,119.1936,119.2032,119.0693,119.0789,14080.0
2023-12-26 14:00:00,124.57,124.77,124.53,124.69,13689.0,119.0885,119.2797,119.0502,119.2032,13689.0
2023-12-26 14:10:00,124.66,124.66,124.49,124.59,13185.0,119.1745,119.1745,119.012,119.1076,13185.0
2023-12-26 14:20:00,124.58,124.61,124.39,124.43,11170.0,119.098,119.1267,118.9164,118.9546,11170.0
2023-12-26 14:30:00,124.42,124.54,124.38,124.39,13283.0,118.9451,119.0598,118.9068,118.9164,13283.0
2023-12-26 14:40:00,124.38,124.52,124.34,124.51,14912.0,118.9068,119.0407,118.8686,119.0311,14912.0
2023-12-26 14:50:00,124.53,124.6,124.52,124.56,18377.0,119.0502,119.1171,119.0407,119.0789,18377.0
2023-12-26 15:00:00,124.57,124.57,124.44,124.55,11495.0,119.0885,119.0885,118.9642,119.0693,11495.0
2023-12-26 15:10:00,124.56,124.61,124.32,124.46,16039.0,119.0789,119.1267,118.8495,118.9833,16039.0
2023-12-26 15:20:00,124.48,124.7,124.43,124.64,26229.0,119.0024,119.2127,118.9546,119.1554,26229.0
2023-12-26 15:30:00,124.64,124.7,124.44,124.49,31123.0,119.1554,119.2127,118.9642,119.012,31123.0
2023-12-26 15:40:00,124.48,124.59,124.4,124.41,35724.0,119.0024,119.1076,118.9259,118.9355,35724.0
2023-12-26 15:50:00,124.42,124.52,124.25,124.31,182218.0,118.9451,119.0407,118.7825,118.8399,182218.0
2023-12-27 09:30:00,124.0,124.67,123.47,124.67,112956.0,118.5435,119.1841,118.0369,119.1841,112956.0
2023-12-27 09:40:00,124.56,125.23,124.46,125.13,28709.0,119.0789,119.7194,118.9833,119.6238,28709.0
2023-12-27 09:50:00,125.17,125.27,124.8,125.06,33385.0,119.6621,119.7577,119.3083,119.5569,33385.0
2023-12-27 10:00:00,125.02,125.11,124.89,125.02,29507.0,119.5187,119.6047,119.3944,119.5187,29507.0
2023-12-27 10:10:00,125.01,125.08,124.76,124.87,45972.0,119.5091,119.576,119.2701,119.3753,45972.0
2023-12-27 10:20:00,124.82,125.06,124.64,124.98,32073.0,119.3275,119.5569,119.1554,119.4804,32073.0
2023-12-27 10:30:00,124.98,125.13,124.87,125.13,35247.0,119.4804,119.6238,119.3753,119.6238,35247.0
2023-12-27 10:40:00,125.14,125.16,124.74,124.79,31043.0,119.6334,119.6525,119.251,119.2988,31043.0
2023-12-27 10:50:00,124.77,124.94,124.65,124.86,17558.0,119.2797,119.4422,119.1649,119.3657,17558.0
2023-12-27 11:00:00,124.83,124.84,124.68,124.7,17053.0,119.337,119.3466,119.1936,119.2127,17053.0
2023-12-27 11:10:00,124.66,124.77,124.62,124.66,16482.0,119.1745,119.2797,119.1363,119.1745,16482.0
2023-12-27 11:20:00,124.67,124.74,124.53,124.57,48274.0,119.1841,119.251,119.0502,119.0885,48274.0
2023-12-27 11:30:00,124.55,124.7,124.49,124.56,17859.0,119.0693,119.2127,119.012,119.0789,17859.0
2023-12-27 11:40:00,124.55,124.72,124.51,124.63,21825.0,119.0693,119.2319,119.0311,119.1458,21825.0
2023-12-27 11:50:00,124.64,124.76,124.47,124.5,14234.0,119.1554,119.2701,118.9929,119.0215,14234.0
2023-12-27 12:00:00,124.49,124.63,124.39,124.62,19910.0,119.012,119.1458,118.9164,119.1363,19910.0
2023-12-27 12:10:00,124.61,124.69,124.55,124.59,33643.0,119.1267,119.2032,119.0693,119.1076,33643.0
2023-12-27 12:20:00,124.59,124.66,124.44,124.46,22781.0,119.1076,119.1745,118.9642,118.9833,22781.0
2023-12-27 12:30:00,124.46,124.5,124.27,124.33,15201.0,118.9833,119.0215,118.8017,118.859,15201.0
2023-12-27 12:40:00,124.34,124.47,124.21,124.47,19780.0,118.8686,118.9929,118.7443,118.9929,19780.0
2023-12-27 12:50:00,124.47,124.52,124.4,124.43,14977.0,118.9929,119.0407,118.9259,118.9546,14977.0
2023-12-27 13:00:00,124.45,124.71,124.45,124.66,15832.0,118.9737,119.2223,118.9737,119.1745,15832.0
2023-12-27 13:10:00,124.67,124.83,124.67,124.8,44225.0,119.1841,119.337,119.1841,119.3083,44225.0
2023-12-27 13:20:00,124.8,124.89,124.76,124.89,30719.0,119.3083,119.3944,119.2701,119.3944,30719.0
2023-12-27 13:30:00,124.9,124.98,124.67,124.75,33861.0,119.4039,119.4804,119.1841,119.2605,33861.0
2023-12-27 13:40:00,124.78,124.84,124.7,124.7,26271.0,119.2892,119.3466,119.2127,119.2127,26271.0
2023-12-27 13:50:00,124.7,124.73,124.46,124.46,16997.0,119.2127,119.2414,118.9833,118.9833,16997.0
2023-12-27 14:00:00,124.43,124.43,124.06,124.29,20749.0,118.9546,118.9546,118.6009,118.8208,20749.0
2023-12-27 14:10:00,124.28,124.28,123.89,123.91,41080.0,118.8112,118.8112,118.4384,118.4575,41080.0
2023-12-27 14:20:00,123.92,124.26,123.9,124.22,28949.0,118.4671,118.7921,118.4479,118.7539,28949.0
2023-12-27 14:30:00,124.2,124.34,124.16,124.25,18474.0,118.7347,118.8686,118.6965,118.7825,18474.0
2023-12-27 14:40:00,124.23,124.27,124.15,124.26,17001.0,118.7634,118.8017,118.6869,118.7921,17001.0
2023-12-27 14:50:00,124.27,124.3,123.98,124.17,35028.0,118.8017,118.8303,118.5244,118.7061,35028.0
2023-12-27 15:00:00,124.19,124.29,124.14,124.23,23982.0,118.7252,118.8208,118.6774,118.7634,23982.0
2023-12-27 15:10:00,124.24,124.28,124.11,124.14,24506.0,118.773,118.8112,118.6487,118.6774,24506.0
2023-12-27 15:20:00,124.13,124.24,124.07,124.2,25151.0,118.6678,118.773,118.6105,118.7347,25151.0
2023-12-27 15:30:00,124.2,124.31,124.14,124.22,32827.0,118.7347,118.8399,118.6774,118.7539,32827.0
2023-12-27 15:40:00,124.21,124.24,124.06,124.18,59679.0,118.7443,118.773,118.6009,118.7156,59679.0
2023-12-27 15:50:00,124.15,124.37,124.14,124.28,213532.0,118.6869,118.8973,118.6774,118.8112,213532.0
2023-12-28 09:30:00,123.12,124.06,123.1,123.84,61352.0,117.7023,118.6009,117.6832,118.3906,61352.0
2023-12-28 09:40:00,123.84,123.95,123.28,123.61,28496.0,118.3906,118.4957,117.8552,118.1707,28496.0
2023-12-28 09:50:00,123.59,123.95,123.59,123.69,16641.0,118.1516,118.4957,118.1516,118.2472,16641.0
2023-12-28 10:00:00,123.63,123.73,123.29,123.3,24299.0,118.1898,118.2854,117.8648,117.8744,24299.0
2023-12-28 10:10:00,123.29,123.45,123.08,123.15,20497.0,117.8648,118.0178,117.664,117.731,20497.0
2023-12-28 10:20:00,123.16,123.2,122.75,122.76,37668.0,117.7405,117.7788,117.3486,117.3581,37668.0
2023-12-28 10:30:00,122.82,122.92,122.59,122.59,42350.0,117.4155,117.5111,117.1956,117.1956,42350.0
2023-12-28 10:40:00,122.57,122.58,122.3,122.31,47137.0,117.1765,117.186,116.9184,116.9279,47137.0
2023-12-28 10:50:00,122.3,122.34,122.09,122.15,23751.0,116.9184,116.9566,116.7176,116.775,23751.0
2023-12-28 11:00:00,122.22,122.5,122.22,122.26,38108.0,116.8419,117.1096,116.8419,116.8801,38108.0
2023-12-28 11:10:00,122.32,122.54,122.1,122.14,16530.0,116.9375,117.1478,116.7272,116.7654,16530.0
2023-12-28 11:20:00,122.16,122.39,122.14,122.39,10173.0,116.7845,117.0044,116.7654,117.0044,10173.0
2023-12-28 11:30:00,122.34,122.37,122.14,122.24,13567.0,116.9566,116.9853,116.7654,116.861,13567.0
2023-12-28 11:40:00,122.27,122.62,122.2,122.57,12847.0,116.8897,117.2243,116.8228,117.1765,12847.0
2023-12-28 11:50:00,122.56,122.56,122.31,122.35,9486.0,117.1669,117.1669,116.9279,116.9662,9486.0
2023-12-28 12:00:00,122.32,122.53,122.3,122.51,11128.0,116.9375,117.1382,116.9184,117.1191,11128.0
2023-12-28 12:10:00,122.51,122.71,122.51,122.68,22240.0,117.1191,117.3103,117.1191,117.2816,22240.0
2023-12-28 12:20:00,122.65,122.67,122.38,122.38,24261.0,117.253,117.2721,116.9948,116.9948,24261.0
2023-12-28 12:30:00,122.37,122.59,122.34,122.49,8352.0,116.9853,117.1956,116.9566,117.1,8352.0
2023-12-28 12:40:00,122.51,122.56,122.29,122.29,13001.0,117.1191,117.1669,116.9088,116.9088,13001.0
2023-12-28 12:50:00,122.3,122.32,121.93,121.95,15343.0,116.9184,116.9375,116.5646,116.5838,15343.0
2023-12-28 13:00:00,122.0,122.12,121.67,121.94,16601.0,116.6316,116.7463,116.3161,116.5742,16601.0
2023-12-28 13:10:00,121.9,121.96,121.74,121.89,13941.0,116.536,116.5933,116.383,116.5264,13941.0
2023-12-28 13:20:00,121.92,122.06,121.81,121.84,10466.0,116.5551,116.6889,116.4499,116.4786,10466.0
2023-12-28 13:30:00,121.82,122.12,121.79,122.07,16233.0,116.4595,116.7463,116.4308,116.6985,16233.0
2023-12-28 13:40:00,122.04,122.04,121.76,121.79,12727.0,116.6698,116.6698,116.4021,116.4308,12727.0
2023-12-28 13:50:00,121.8,121.87,121.73,121.83,11862.0,116.4404,116.5073,116.3734,116.469,11862.0
2023-12-28 14:00:00,121.82,122.0,121.82,122.0,10369.0,116.4595,116.6316,116.4595,116.6316,10369.0
2023-12-28 14:10:00,122.01,122.05,121.75,121.75,29651.0,116.6411,116.6794,116.3926,116.3926,29651.0
2023-12-28 14:20:00,121.77,122.0,121.75,121.9,9135.0,116.4117,116.6316,116.3926,116.536,9135.0
2023-12-28 14:30:00,121.91,122.0,121.86,121.86,14031.0,116.5455,116.6316,116.4977,116.4977,14031.0
2023-12-28 14:40:00,121.87,121.98,121.8,121.94,12594.0,116.5073,116.6124,116.4404,116.5742,12594.0
2023-12-28 14:50:00,121.95,122.0,121.81,121.85,10008.0,116.5838,116.6316,116.4499,116.4882,10008.0
2023-12-28 15:00:00,121.86,121.9,121.7,121.7,21396.0,116.4977,116.536,116.3448,116.3448,21396.0
2023-12-28 15:10:00,121.71,122.01,121.68,121.99,21846.0,116.3543,116.6411,116.3256,116.622,21846.0
2023-12-28 15:20:00,121.99,122.01,121.86,121.91,37466.0,116.622,116.6411,116.4977,116.5455,37466.0
2023-12-28 15:30:00,121.91,121.92,121.75,121.82,18480.0,116.5455,116.5551,116.3926,116.4595,18480.0
2023-12-28 15:40:00,121.83,121.89,121.48,121.51,58350.0,116.469,116.5264,116.1344,116.1631,58350.0
2023-12-28 15:50:00,121.49,121.67,121.29,121.35,255390.0,116.144,116.3161,115.9528,116.0102,255390.0
2023-12-29 09:30:00,121.94,122.09,121.2,122.05,66177.0,116.5742,116.7176,115.8668,116.6794,66177.0
2023-12-29 09:40:00,121.84,122.05,121.64,121.83,15676.0,116.4786,116.6794,116.2874,116.469,15676.0
2023-12-29 09:50:00,121.67,121.69,121.33,121.45,9561.0,116.3161,116.3352,115.991,116.1058,9561.0
2023-12-29 10:00:00,121.46,121.63,121.23,121.26,13141.0,116.1153,116.2778,115.8954,115.9241,13141.0
2023-12-29 10:10:00,121.29,121.36,121.0,121.33,28880.0,115.9528,116.0197,115.6756,115.991,28880.0
2023-12-29 10:20:00,121.34,121.36,121.15,121.15,7823.0,116.0006,116.0197,115.819,115.819,7823.0
2023-12-29 10:30:00,121.15,121.28,121.03,121.25,11033.0,115.819,115.9432,115.7042,115.9146,11033.0
2023-12-29 10:40:00,121.19,121.27,120.87,121.07,27285.0,115.8572,115.9337,115.5513,115.7425,27285.0
2023-12-29 10:50:00,121.01,121.2,120.77,121.08,17402.0,115.6851,115.8668,115.4557,115.752,17402.0
2023-12-29 11:00:00,121.11,121.48,121.06,121.4,21886.0,115.7807,116.1344,115.7329,116.058,21886.0
2023-12-29 11:10:00,121.46,121.47,121.24,121.39,12313.0,116.1153,116.1249,115.905,116.0484,12313.0
2023-12-29 11:20:00,121.4,121.4,121.2,121.3,10432.0,116.058,116.058,115.8668,115.9624,10432.0
2023-12-29 11:30:00,121.28,121.41,121.15,121.23,9514.0,115.9432,116.0675,115.819,115.8954,9514.0
2023-12-29 11:40:00,121.3,121.3,121.0,121.07,16058.0,115.9624,115.9624,115.6756,115.7425,16058.0
2023-12-29 11:50:00,121.06,121.08,120.76,120.76,11436.0,115.7329,115.752,115.4461,115.4461,11436.0
2023-12-29 12:00:00,120.79,120.94,120.68,120.83,13464.0,115.4748,115.6182,115.3696,115.513,13464.0
2023-12-29 12:10:00,120.88,121.09,120.84,121.09,12855.0,115.5608,115.7616,115.5226,115.7616,12855.0
2023-12-29 12:20:00,121.04,121.09,120.93,121.04,9517.0,115.7138,115.7616,115.6086,115.7138,9517.0
2023-12-29 12:30:00,121.0,121.06,120.9,120.96,12199.0,115.6756,115.7329,115.58,115.6373,12199.0
2023-12-29 12:40:00,120.97,121.13,120.92,120.94,9818.0,115.6469,115.7998,115.5991,115.6182,9818.0
2023-12-29 12:50:00,120.95,121.11,120.9,121.05,7674.0,115.6278,115.7807,115.58,115.7234,7674.0
2023-12-29 13:00:00,121.05,121.19,121.0,121.19,7470.0,115.7234,115.8572,115.6756,115.8572,7470.0
2023-12-29 13:10:00,121.2,121.25,121.0,121.03,14613.0,115.8668,115.9146,115.6756,115.7042,14613.0
2023-12-29 13:20:00,121.01,121.01,120.83,120.91,4874.0,115.6851,115.6851,115.513,115.5895,4874.0
2023-12-29 13:30:00,120.92,121.09,120.92,121.08,8969.0,115.5991,115.7616,115.5991,115.752,8969.0
2023-12-29 13:40:00,121.07,121.15,120.99,121.03,6686.0,115.7425,115.819,115.666,115.7042,6686.0
2023-12-29 13:50:00,121.01,121.02,120.85,120.91,9955.0,115.6851,115.6947,115.5322,115.5895,9955.0
2023-12-29 14:00:00,120.92,120.98,120.84,120.89,11262.0,115.5991,115.6564,115.5226,115.5704,11262.0
2023-12-29 14:10:00,120.9,121.01,120.86,120.98,12489.0,115.58,115.6851,115.5417,115.6564,12489.0
2023-12-29 14:20:00,120.95,120.96,120.75,120.84,9402.0,115.6278,115.6373,115.4366,115.5226,9402.0
2023-12-29 14:30:00,120.8,120.83,120.58,120.76,18109.0,115.4844,115.513,115.274,115.4461,18109.0
2023-12-29 14:40:00,120.77,120.87,120.74,120.86,9451.0,115.4557,115.5513,115.427,115.5417,9451.0
2023-12-29 14:50:00,120.85,120.91,120.81,120.86,13314.0,115.5322,115.5895,115.4939,115.5417,13314.0
2023-12-29 15:00:00,120.86,120.92,120.79,120.92,19201.0,115.5417,115.5991,115.4748,115.5991,19201.0
2023-12-29 15:10:00,120.94,121.07,120.91,120.99,18131.0,115.6182,115.7425,115.5895,115.666,18131.0
2023-12-29 15:20:00,120.97,121.08,120.9,121.04,16293.0,115.6469,115.752,115.58,115.7138,16293.0
2023-12-29 15:30:00,121.04,121.1,120.88,121.09,20917.0,115.7138,115.7712,115.5608,115.7616,20917.0
2023-12-29 15:40:00,121.07,121.12,120.91,121.0,30585.0,115.7425,115.7903,115.5895,115.6756,30585.0
2023-12-29 15:50:00,120.95,121.05,120.8,120.93,166979.0,115.6278,115.7234,115.4844,115.6086,166979.0
2024-01-02 09:30:00,121.81,122.55,121.5,122.0,72402.0,116.4499,117.1574,116.1536,116.6316,72402.0
2024-01-02 09:40:00,122.13,122.14,121.55,121.72,30218.0,116.7558,116.7654,116.2014,116.3639,30218.0
2024-01-02 09:50:00,121.71,121.97,121.6,121.8,85693.0,116.3543,116.6029,116.2492,116.4404,85693.0
2024-01-02 10:00:00,121.84,122.24,121.73,121.97,44797.0,116.4786,116.861,116.3734,116.6029,44797.0
2024-01-02 10:10:00,122.0,122.18,121.77,122.1,36295.0,116.6316,116.8036,116.4117,116.7272,36295.0
2024-01-02 10:20:00,122.15,122.71,122.15,122.64,99352.0,116.775,117.3103,116.775,117.2434,99352.0
2024-01-02 10:30:00,122.64,122.85,122.39,122.84,76731.0,117.2434,117.4442,117.0044,117.4346,76731.0
2024-01-02 10:40:00,122.85,123.25,122.85,123.16,32041.0,117.4442,117.8266,117.4442,117.7405,32041.0
2024-01-02 10:50:00,123.12,123.3,122.95,123.0,34498.0,117.7023,117.8744,117.5398,117.5876,34498.0
2024-01-02 11:00:00,123.02,123.04,122.59,122.89,21026.0,117.6067,117.6258,117.1956,117.4824,21026.0
2024-01-02 11:10:00,122.87,122.87,122.43,122.44,9260.0,117.4633,117.4633,117.0426,117.0522,9260.0
2024-01-02 11:20:00,122.45,122.5,122.29,122.43,9961.0,117.0618,117.1096,116.9088,117.0426,9961.0
2024-01-02 11:30:00,122.43,122.55,122.32,122.37,13463.0,117.0426,117.1574,116.9375,116.9853,13463.0
2024-01-02 11:40:00,122.41,122.72,122.4,122.63,11178.0,117.0235,117.3199,117.014,117.2338,11178.0
2024-01-02 11:50:00,122.61,122.61,122.43,122.54,22899.0,117.2147,117.2147,117.0426,117.1478,22899.0
2024-01-02 12:00:00,122.59,122.63,122.17,122.39,32062.0,117.1956,117.2338,116.7941,117.0044,32062.0
2024-01-02 12:10:00,122.41,122.45,122.21,122.32,79463.0,117.0235,117.0618,116.8323,116.9375,79463.0
2024-01-02 12:20:00,122.33,122.55,122.22,122.54,38350.0,116.947,117.1574,116.8419,117.1478,38350.0
2024-01-02 12:30:00,122.54,122.74,122.42,122.73,14786.0,117.1478,117.339,117.0331,117.3294,14786.0
2024-01-02 12:40:00,122.82,122.9,122.68,122.79,28912.0,117.4155,117.492,117.2816,117.3868,28912.0
2024-01-02 12:50:00,122.78,122.87,122.65,122.65,28563.0,117.3772,117.4633,117.253,117.253,28563.0
2024-01-02 13:00:00,122.59,122.7,122.5,122.55,76101.0,117.1956,117.3008,117.1096,117.1574,76101.0
2024-01-02 13:10:00,122.53,122.75,122.48,122.75,42537.0,117.1382,117.3486,117.0904,117.3486,42537.0
2024-01-02 13:20:00,122.72,122.78,122.52,122.62,15755.0,117.3199,117.3772,117.1287,117.2243,15755.0
2024-01-02 13:30:00,122.58,122.78,122.57,122.59,15834.0,117.186,117.3772,117.1765,117.1956,15834.0
2024-01-02 13:40:00,122.52,122.68,122.52,122.57,16332.0,117.1287,117.2816,117.1287,117.1765,16332.0
2024-01-02 13:50:00,122.55,122.58,122.46,122.5,16024.0,117.1574,117.186,117.0713,117.1096,16024.0
2024-01-02 14:00:00,122.49,122.5,122.26,122.35,10072.0,117.1,117.1096,116.8801,116.9662,10072.0
2024-01-02 14:10:00,122.34,122.46,122.21,122.23,16856.0,116.9566,117.0713,116.8323,116.8514,16856.0
2024-01-02 14:20:00,122.21,122.31,122.18,122.25,12606.0,116.8323,116.9279,116.8036,116.8706,12606.0
2024-01-02 14:30:00,122.31,122.39,122.1,122.15,15110.0,116.9279,117.0044,116.7272,116.775,15110.0
2024-01-02 14:40:00,122.13,122.43,122.12,122.3,25677.0,116.7558,117.0426,116.7463,116.9184,25677.0
2024-01-02 14:50:00,122.31,122.36,122.19,122.36,26897.0,116.9279,116.9757,116.8132,116.9757,26897.0
2024-01-02 15:00:00,122.39,122.47,122.26,122.36,26750.0,117.0044,117.0809,116.8801,116.9757,26750.0
2024-01-02 15:10:00,122.32,122.35,121.96,121.99,61121.0,116.9375,116.9662,116.5933,116.622,61121.0
2024-01-02 15:20:00,122.0,122.09,121.62,121.63,60056.0,116.6316,116.7176,116.2683,116.2778,60056.0
2024-01-02 15:30:00,121.62,121.62,121.33,121.34,105382.0,116.2683,116.2683,115.991,116.0006,105382.0
2024-01-02 15:40:00,121.32,121.43,121.26,121.38,71317.0,115.9815,116.0866,115.9241,116.0388,71317.0
2024-01-02 15:50:00,121.4,121.66,121.37,121.64,199115.0,116.058,116.3065,116.0293,116.2874,199115.0
2024-01-03 09:30:00,121.63,122.21,121.57,121.59,64543.0,116.2778,116.8323,116.2205,116.2396,64543.0
2024-01-03 09:40:00,121.44,121.65,121.28,121.44,23140.0,116.0962,116.297,115.9432,116.0962,23140.0
2024-01-03 09:50:00,121.49,121.68,121.23,121.65,33869.0,116.144,116.3256,115.8954,116.297,33869.0
2024-01-03 10:00:00,121.64,122.45,121.64,122.33,50202.0,116.2874,117.0618,116.2874,116.947,50202.0
2024-01-03 10:10:00,122.42,122.64,122.31,122.34,19538.0,117.0331,117.2434,116.9279,116.9566,19538.0
2024-01-03 10:20:00,122.49,122.81,122.47,122.62,17311.0,117.1,117.4059,117.0809,117.2243,17311.0
2024-01-03 10:30:00,122.61,123.05,122.61,122.79,17997.0,117.2147,117.6354,117.2147,117.3868,17997.0
2024-01-03 10:40:00,122.8,122.8,122.31,122.64,46002.0,117.3964,117.3964,116.9279,117.2434,46002.0
2024-01-03 10:50:00,122.61,123.1,122.58,123.08,40198.0,117.2147,117.6832,117.186,117.664,40198.0
2024-01-03 11:00:00,123.07,123.41,123.06,123.27,30410.0,117.6545,117.9795,117.6449,117.8457,30410.0
2024-01-03 11:10:00,123.26,123.6,123.23,123.32,32720.0,117.8361,118.1612,117.8074,117.8935,32720.0
2024-01-03 11:20:00,123.31,123.5,123.18,123.18,17542.0,117.8839,118.0656,117.7596,117.7596,17542.0
2024-01-03 11:30:00,123.22,123.26,122.86,123.19,13505.0,117.7979,117.8361,117.4537,117.7692,13505.0
2024-01-03 11:40:00,123.23,123.23,122.95,123.01,9714.0,117.8074,117.8074,117.5398,117.5971,9714.0
2024-01-03 11:50:00,123.02,123.12,122.96,123.1,7112.0,117.6067,117.7023,117.5493,117.6832,7112.0
2024-01-03 12:00:00,123.15,123.15,122.91,122.96,8533.0,117.731,117.731,117.5015,117.5493,8533.0
2024-01-03 12:10:00,122.94,123.35,122.91,123.31,55975.0,117.5302,117.9222,117.5015,117.8839,55975.0
2024-01-03 12:20:00,123.33,123.53,123.28,123.39,17158.0,117.903,118.0942,117.8552,117.9604,17158.0
2024-01-03 12:30:00,123.39,123.6,123.28,123.49,12647.0,117.9604,118.1612,117.8552,118.056,12647.0
2024-01-03 12:40:00,123.5,123.69,123.45,123.64,23641.0,118.0656,118.2472,118.0178,118.1994,23641.0
2024-01-03 12:50:00,123.62,123.72,123.5,123.68,9375.0,118.1803,118.2759,118.0656,118.2376,9375.0
2024-01-03 13:00:00,123.7,124.08,123.65,124.02,48984.0,118.2568,118.62,118.209,118.5627,48984.0
2024-01-03 13:10:00,124.02,124.25,123.94,124.22,16468.0,118.5627,118.7825,118.4862,118.7539,16468.0
2024-01-03 13:20:00,124.21,124.34,124.2,124.3,13111.0,118.7443,118.8686,118.7347,118.8303,13111.0
2024-01-03 13:30:00,124.25,124.25,123.94,123.99,13472.0,118.7825,118.7825,118.4862,118.534,13472.0
2024-01-03 13:40:00,124.01,124.24,123.97,124.22,8690.0,118.5531,118.773,118.5149,118.7539,8690.0
2024-01-03 13:50:00,124.22,124.27,124.01,124.04,24735.0,118.7539,118.8017,118.5531,118.5818,24735.0
2024-01-03 14:00:00,124.02,124.18,123.9,124.14,16886.0,118.5627,118.7156,118.4479,118.6774,16886.0
2024-01-03 14:10:00,124.13,124.21,123.91,124.0,8718.0,118.6678,118.7443,118.4575,118.5435,8718.0
2024-01-03 14:20:00,123.99,124.52,123.95,124.52,66315.0,118.534,119.0407,118.4957,119.0407,66315.0
2024-01-03 14:30:00,124.6,124.82,124.52,124.75,17071.0,119.1171,119.3275,119.0407,119.2605,17071.0
2024-01-03 14:40:00,124.66,125.1,124.65,124.88,68365.0,119.1745,119.5951,119.1649,119.3848,68365.0
2024-01-03 14:50:00,124.84,125.18,124.77,124.8,68224.0,119.3466,119.6716,119.2797,119.3083,68224.0
2024-01-03 15:00:00,124.8,125.44,124.78,125.09,84639.0,119.3083,119.9202,119.2892,119.5856,84639.0
2024-01-03 15:10:00,125.1,125.1,124.89,125.01,25643.0,119.5951,119.5951,119.3944,119.5091,25643.0
2024-01-03 15:20:00,125.02,125.38,124.94,125.18,113518.0,119.5187,119.8628,119.4422,119.6716,113518.0
2024-01-03 15:30:00,125.18,125.33,125.11,125.19,52336.0,119.6716,119.815,119.6047,119.6812,52336.0
2024-01-03 15:40:00,125.19,125.37,125.07,125.24,54952.0,119.6812,119.8533,119.5665,119.729,54952.0
2024-01-03 15:50:00,125.27,125.28,124.8,125.02,246195.0,119.7577,119.7672,119.3083,119.5187,246195.0
2024-01-04 09:30:00,125.56,126.08,124.89,124.89,63495.0,120.0349,120.532,119.3944,119.3944,63495.0
2024-01-04 09:40:00,124.89,124.89,123.96,124.09,26483.0,119.3944,119.3944,118.5053,118.6296,26483.0
2024-01-04 09:50:00,124.12,124.42,124.0,124.31,24293.0,118.6583,118.9451,118.5435,118.8399,24293.0
2024-01-04 10:00:00,124.31,124.32,123.89,124.17,32004.0,118.8399,118.8495,118.4384,118.7061,32004.0
2024-01-04 10:10:00,124.22,124.23,123.6,123.91,37914.0,118.7539,118.7634,118.1612,118.4575,37914.0
2024-01-04 10:20:00,123.9,123.9,123.31,123.48,38153.0,118.4479,118.4479,117.8839,118.0464,38153.0
2024-01-04 10:30:00,123.42,123.66,123.32,123.35,31909.0,117.9891,118.2185,117.8935,117.9222,31909.0
2024-01-04 10:40:00,123.34,123.63,123.25,123.39,20312.0,117.9126,118.1898,117.8266,117.9604,20312.0
2024-01-04 10:50:00,123.4,123.44,122.8,122.83,37222.0,117.97,118.0082,117.3964,117.425,37222.0
2024-01-04 11:00:00,122.8,122.86,122.63,122.75,39111.0,117.3964,117.4537,117.2338,117.3486,39111.0
2024-01-04 11:10:00,122.7,122.78,122.31,122.41,59193.0,117.3008,117.3772,116.9279,117.0235,59193.0
2024-01-04 11:20:00,122.47,122.86,122.42,122.54,43346.0,117.0809,117.4537,117.0331,117.1478,43346.0
2024-01-04 11:30:00,122.52,122.61,122.13,122.35,46557.0,117.1287,117.2147,116.7558,116.9662,46557.0
2024-01-04 11:40:00,122.35,122.38,122.01,122.02,26366.0,116.9662,116.9948,116.6411,116.6507,26366.0
2024-01-04 11:50:00,122.04,122.24,121.69,121.69,45939.0,116.6698,116.861,116.3352,116.3352,45939.0
2024-01-04 12:00:00,121.7,121.77,121.44,121.51,66178.0,116.3448,116.4117,116.0962,116.1631,66178.0
2024-01-04 12:10:00,121.5,121.63,121.21,121.63,40258.0,116.1536,116.2778,115.8763,116.2778,40258.0
2024-01-04 12:20:00,121.62,121.78,121.51,121.51,13725.0,116.2683,116.4212,116.1631,116.1631,13725.0
2024-01-04 12:30:00,121.52,121.66,121.48,121.5,13603.0,116.1727,116.3065,116.1344,116.1536,13603.0
2024-01-04 12:40:00,121.48,121.63,121.48,121.59,10732.0,116.1344,116.2778,116.1344,116.2396,10732.0
2024-01-04 12:50:00,121.57,121.67,121.52,121.62,18249.0,116.2205,116.3161,116.1727,116.2683,18249.0
2024-01-04 13:00:00,121.67,121.7,121.37,121.65,21077.0,116.3161,116.3448,116.0293,116.297,21077.0
2024-01-04 13:10:00,121.63,121.73,121.55,121.7,13648.0,116.2778,116.3734,116.2014,116.3448,13648.0
2024-01-04 13:20:00,121.73,121.74,121.53,121.57,9848.0,116.3734,116.383,116.1822,116.2205,9848.0
2024-01-04 13:30:00,121.55,121.58,121.32,121.41,13702.0,116.2014,116.23,115.9815,116.0675,13702.0
2024-01-04 13:40:00,121.46,121.72,121.33,121.41,37279.0,116.1153,116.3639,115.991,116.0675,37279.0
2024-01-04 13:50:00,121.38,121.54,121.38,121.54,15792.0,116.0388,116.1918,116.0388,116.1918,15792.0
2024-01-04 14:00:00,121.51,121.57,121.36,121.36,29626.0,116.1631,116.2205,116.0197,116.0197,29626.0
2024-01-04 14:10:00,121.35,121.59,121.31,121.47,22056.0,116.0102,116.2396,115.9719,116.1249,22056.0
2024-01-04 14:20:00,121.47,121.57,121.27,121.29,37981.0,116.1249,116.2205,115.9337,115.9528,37981.0
2024-01-04 14:30:00,121.27,121.44,121.25,121.36,13747.0,115.9337,116.0962,115.9146,116.0197,13747.0
2024-01-04 14:40:00,121.36,121.44,121.3,121.3,18365.0,116.0197,116.0962,115.9624,115.9624,18365.0
2024-01-04 14:50:00,121.32,121.44,121.22,121.28,13468.0,115.9815,116.0962,115.8859,115.9432,13468.0
2024-01-04 15:00:00,121.31,121.31,121.1,121.26,17535.0,115.9719,115.9719,115.7712,115.9241,17535.0
2024-01-04 15:10:00,121.29,121.29,120.96,121.06,33521.0,115.9528,115.9528,115.6373,115.7329,33521.0
2024-01-04 15:20:00,121.11,121.11,120.84,121.05,28037.0,115.7807,115.7807,115.5226,115.7234,28037.0
2024-01-04 15:30:00,121.01,121.11,120.91,121.07,36453.0,115.6851,115.7807,115.5895,115.7425,36453.0
2024-01-04 15:40:00,121.09,121.14,120.91,121.06,62417.0,115.7616,115.8094,115.5895,115.7329,62417.0
2024-01-04 15:50:00,121.05,121.31,120.87,121.04,197972.0,115.7234,115.9719,115.5513,115.7138,197972.0
2024-01-05 09:30:00,121.85,122.06,120.74,121.17,76268.0,116.4882,116.6889,115.427,115.8381,76268.0
2024-01-05 09:40:00,121.25,121.38,120.65,120.93,41389.0,115.9146,116.0388,115.341,115.6086,41389.0
2024-01-05 09:50:00,120.78,120.92,120.54,120.91,34298.0,115.4652,115.5991,115.2358,115.5895,34298.0
2024-01-05 10:00:00,121.02,121.39,120.92,121.13,34489.0,115.6947,116.0484,115.5991,115.7998,34489.0
2024-01-05 10:10:00,121.18,121.23,120.57,120.89,54102.0,115.8476,115.8954,115.2645,115.5704,54102.0
2024-01-05 10:20:00,120.89,121.2,120.65,120.68,58000.0,115.5704,115.8668,115.341,115.3696,58000.0
2024-01-05 10:30:00,120.6,120.87,120.45,120.48,22242.0,115.2932,115.5513,115.1498,115.1784,22242.0
2024-01-05 10:40:00,120.46,120.63,120.41,120.55,19881.0,115.1593,115.3218,115.1115,115.2454,19881.0
2024-01-05 10:50:00,120.56,120.79,120.44,120.67,35979.0,115.2549,115.4748,115.1402,115.3601,35979.0
2024-01-05 11:00:00,120.64,121.02,120.62,120.81,60362.0,115.3314,115.6947,115.3123,115.4939,60362.0
2024-01-05 11:10:00,120.81,120.98,120.73,120.76,24558.0,115.4939,115.6564,115.4174,115.4461,24558.0
2024-01-05 11:20:00,120.82,121.1,120.6,121.05,25528.0,115.5035,115.7712,115.2932,115.7234,25528.0
2024-01-05 11:30:00,121.06,121.21,120.82,120.84,16522.0,115.7329,115.8763,115.5035,115.5226,16522.0
2024-01-05 11:40:00,120.88,120.92,120.73,120.77,14621.0,115.5608,115.5991,115.4174,115.4557,14621.0
2024-01-05 11:50:00,120.76,120.92,120.74,120.89,17228.0,115.4461,115.5991,115.427,115.5704,17228.0
2024-01-05 12:00:00,120.9,120.98,120.61,120.63,22778.0,115.58,115.6564,115.3027,115.3218,22778.0
2024-01-05 12:10:00,120.62,120.77,120.4,120.43,25971.0,115.3123,115.4557,115.102,115.1306,25971.0
2024-01-05 12:20:00,120.43,120.45,120.16,120.16,15134.0,115.1306,115.1498,114.8725,114.8725,15134.0
2024-01-05 12:30:00,120.14,120.19,119.95,120.16,33761.0,114.8534,114.9012,114.6718,114.8725,33761.0
2024-01-05 12:40:00,120.16,120.21,119.93,119.93,21398.0,114.8725,114.9203,114.6526,114.6526,21398.0
2024-01-05 12:50:00,119.94,120.01,119.89,119.9,16677.0,114.6622,114.7291,114.6144,114.624,16677.0
2024-01-05 13:00:00,119.9,119.91,119.53,119.58,32123.0,114.624,114.6335,114.2702,114.318,32123.0
2024-01-05 13:10:00,119.58,119.74,119.55,119.66,13123.0,114.318,114.471,114.2894,114.3945,13123.0
2024-01-05 13:20:00,119.68,119.91,119.59,119.85,33330.0,114.4136,114.6335,114.3276,114.5762,33330.0
2024-01-05 13:30:00,119.91,120.26,119.91,120.26,12814.0,114.6335,114.9681,114.6335,114.9681,12814.0
2024-01-05 13:40:00,120.24,120.34,120.19,120.2,11850.0,114.949,115.0446,114.9012,114.9108,11850.0
2024-01-05 13:50:00,120.23,120.35,120.18,120.32,14092.0,114.9394,115.0542,114.8916,115.0255,14092.0
2024-01-05 14:00:00,120.35,120.44,120.24,120.43,13369.0,115.0542,115.1402,114.949,115.1306,13369.0
2024-01-05 14:10:00,120.44,120.5,120.28,120.31,28352.0,115.1402,115.1976,114.9872,115.0159,28352.0
2024-01-05 14:20:00,120.33,120.42,120.23,120.23,12045.0,115.035,115.1211,114.9394,114.9394,12045.0
2024-01-05 14:30:00,120.22,120.28,120.08,120.15,10093.0,114.9299,114.9872,114.796,114.863,10093.0
2024-01-05 14:40:00,120.13,120.13,119.92,119.95,17009.0,114.8438,114.8438,114.6431,114.6718,17009.0
2024-01-05 14:50:00,119.93,119.93,119.73,119.84,13568.0,114.6526,114.6526,114.4614,114.5666,13568.0
2024-01-05 15:00:00,119.83,120.03,119.75,120.0,21810.0,114.557,114.7482,114.4806,114.7196,21810.0
2024-01-05 15:10:00,120.02,120.28,119.95,120.19,17112.0,114.7387,114.9872,114.6718,114.9012,17112.0
2024-01-05 15:20:00,120.19,120.38,120.01,120.03,15749.0,114.9012,115.0828,114.7291,114.7482,15749.0
2024-01-05 15:30:00,120.02,120.2,119.97,120.05,30563.0,114.7387,114.9108,114.6909,114.7674,30563.0
2024-01-05 15:40:00,120.08,120.32,120.08,120.15,47104.0,114.796,115.0255,114.796,114.863,47104.0
2024-01-05 15:50:00,120.15,120.44,120.06,120.39,108094.0,114.863,115.1402,114.7769,115.0924,108094.0
2024-01-08 09:30:00,118.14,118.17,116.9,116.93,100694.0,112.9414,112.9701,111.756,111.7847,100694.0
2024-01-08 09:40:00,116.9,117.17,116.37,117.06,61532.0,111.756,112.0141,111.2493,111.9089,61532.0
2024-01-08 09:50:00,117.09,117.28,116.54,116.74,51551.0,111.9376,112.1193,111.4118,111.603,51551.0
2024-01-08 10:00:00,116.71,116.72,116.33,116.41,36006.0,111.5743,111.5839,111.2111,111.2875,36006.0
2024-01-08 10:10:00,116.38,116.59,116.19,116.24,62880.0,111.2589,111.4596,111.0772,111.125,62880.0
2024-01-08 10:20:00,116.26,116.36,116.06,116.36,33778.0,111.1441,111.2397,110.9529,111.2397,33778.0
2024-01-08 10:30:00,116.36,116.63,116.36,116.62,27673.0,111.2397,111.4979,111.2397,111.4883,27673.0
2024-01-08 10:40:00,116.59,116.78,116.5,116.54,51054.0,111.4596,111.6413,111.3736,111.4118,51054.0
2024-01-08 10:50:00,116.56,117.08,116.47,116.85,117609.0,111.4309,111.9281,111.3449,111.7082,117609.0
2024-01-08 11:00:00,116.93,117.03,116.82,116.99,15310.0,111.7847,111.8803,111.6795,111.842,15310.0
2024-01-08 11:10:00,116.99,117.11,116.84,116.95,32171.0,111.842,111.9567,111.6986,111.8038,32171.0
2024-01-08 11:20:00,116.92,117.34,116.8,117.33,16911.0,111.7751,112.1766,111.6604,112.1671,16911.0
2024-01-08 11:30:00,117.34,117.58,117.22,117.39,34523.0,112.1766,112.4061,112.0619,112.2244,34523.0
2024-01-08 11:40:00,117.4,117.46,117.22,117.31,18439.0,112.234,112.2913,112.0619,112.1479,18439.0
2024-01-08 11:50:00,117.29,117.3,117.05,117.12,26523.0,112.1288,112.1384,111.8994,111.9663,26523.0
2024-01-08 12:00:00,117.11,117.26,117.06,117.13,31151.0,111.9567,112.1001,111.9089,111.9759,31151.0
2024-01-08 12:10:00,117.13,117.14,116.92,117.08,25261.0,111.9759,111.9854,111.7751,111.9281,25261.0
2024-01-08 12:20:00,117.08,117.08,116.82,116.94,24977.0,111.9281,111.9281,111.6795,111.7942,24977.0
2024-01-08 12:30:00,116.96,117.0,116.85,117.0,20761.0,111.8133,111.8516,111.7082,111.8516,20761.0
2024-01-08 12:40:00,116.98,117.09,116.86,117.09,18109.0,111.8325,111.9376,111.7177,111.9376,18109.0
2024-01-08 12:50:00,117.09,117.28,117.0,117.28,159857.0,111.9376,112.1193,111.8516,112.1193,159857.0
2024-01-08 13:00:00,117.32,117.34,117.14,117.2,71114.0,112.1575,112.1766,111.9854,112.0428,71114.0
2024-01-08 13:10:00,117.2,117.23,116.94,116.94,38189.0,112.0428,112.0715,111.7942,111.7942,38189.0
2024-01-08 13:20:00,116.95,117.01,116.68,116.71,97887.0,111.8038,111.8611,111.5457,111.5743,97887.0
2024-01-08 13:30:00,116.71,117.03,116.7,116.85,58422.0,111.5743,111.8803,111.5648,111.7082,58422.0
2024-01-08 13:40:00,116.84,116.96,116.73,116.95,30480.0,111.6986,111.8133,111.5935,111.8038,30480.0
2024-01-08 13:50:00,116.97,116.98,116.78,116.92,35594.0,111.8229,111.8325,111.6413,111.7751,35594.0
2024-01-08 14:00:00,116.93,116.99,116.72,116.82,33614.0,111.7847,111.842,111.5839,111.6795,33614.0
2024-01-08 14:10:00,116.83,117.1,116.8,117.03,46470.0,111.6891,111.9472,111.6604,111.8803,46470.0
2024-01-08 14:20:00,117.06,117.22,116.98,117.11,44984.0,111.9089,112.0619,111.8325,111.9567,44984.0
2024-01-08 14:30:00,117.11,117.28,117.11,117.18,61314.0,111.9567,112.1193,111.9567,112.0237,61314.0
2024-01-08 14:40:00,117.16,117.26,116.98,117.19,135708.0,112.0045,112.1001,111.8325,112.0332,135708.0
2024-01-08 14:50:00,117.18,117.22,117.09,117.16,68395.0,112.0237,112.0619,111.9376,112.0045,68395.0
2024-01-08 15:00:00,117.17,117.19,116.94,116.97,46669.0,112.0141,112.0332,111.7942,111.8229,46669.0
2024-01-08 15:10:00,116.99,117.03,116.85,116.97,47078.0,111.842,111.8803,111.7082,111.8229,47078.0
2024-01-08 15:20:00,116.99,117.13,116.95,117.09,114703.0,111.842,111.9759,111.8038,111.9376,114703.0
2024-01-08 15:30:00,117.1,117.54,117.06,117.49,103029.0,111.9472,112.3678,111.9089,112.32,103029.0
2024-01-08 15:40:00,117.5,117.7,117.42,117.58,104208.0,112.3296,112.5208,112.2531,112.4061,104208.0
2024-01-08 15:50:00,117.6,117.88,117.59,117.76,244994.0,112.4252,112.6929,112.4156,112.5781,244994.0
2024-01-09 09:30:00,118.1,118.37,116.82,116.89,101972.0,112.9032,113.1613,111.6795,111.7464,101972.0
2024-01-09 09:40:00,116.76,116.9,116.1,116.47,32883.0,111.6221,111.756,110.9912,111.3449,32883.0
2024-01-09 09:50:00,116.5,116.54,115.91,116.14,58939.0,111.3736,111.4118,110.8095,111.0294,58939.0
2024-01-09 10:00:00,116.09,116.09,115.57,115.87,35473.0,110.9816,110.9816,110.4845,110.7713,35473.0
2024-01-09 10:10:00,115.86,115.98,115.55,115.82,43094.0,110.7617,110.8765,110.4654,110.7235,43094.0
2024-01-09 10:20:00,115.81,115.84,115.29,115.32,65593.0,110.7139,110.7426,110.2168,110.2455,65593.0
2024-01-09 10:30:00,115.32,115.55,115.27,115.52,43401.0,110.2455,110.4654,110.1977,110.4367,43401.0
2024-01-09 10:40:00,115.49,115.53,115.04,115.06,72790.0,110.408,110.4463,109.9778,109.9969,72790.0
2024-01-09 10:50:00,115.05,115.08,114.79,114.98,116394.0,109.9874,110.0161,109.7388,109.9205,116394.0
2024-01-09 11:00:00,114.98,115.3,114.92,115.29,41804.0,109.9205,110.2264,109.8631,110.2168,41804.0
2024-01-09 11:10:00,115.29,115.53,115.17,115.53,46307.0,110.2168,110.4463,110.1021,110.4463,46307.0
2024-01-09 11:20:00,115.5,115.53,115.33,115.42,25680.0,110.4176,110.4463,110.2551,110.3411,25680.0
2024-01-09 11:30:00,115.44,115.67,115.43,115.43,20164.0,110.3602,110.5801,110.3507,110.3507,20164.0
2024-01-09 11:40:00,115.42,115.61,115.34,115.53,20309.0,110.3411,110.5227,110.2646,110.4463,20309.0
2024-01-09 11:50:00,115.5,116.13,115.5,116.12,60361.0,110.4176,111.0199,110.4176,111.0103,60361.0
2024-01-09 12:00:00,116.1,116.13,115.9,116.11,30815.0,110.9912,111.0199,110.8,111.0007,30815.0
2024-01-09 12:10:00,116.13,116.39,116.12,116.19,30537.0,111.0199,111.2684,111.0103,111.0772,30537.0
2024-01-09 12:20:00,116.19,116.55,116.19,116.49,47882.0,111.0772,111.4214,111.0772,111.364,47882.0
2024-01-09 12:30:00,116.48,116.49,116.36,116.48,23935.0,111.3545,111.364,111.2397,111.3545,23935.0
2024-01-09 12:40:00,116.49,116.56,116.42,116.42,21938.0,111.364,111.4309,111.2971,111.2971,21938.0
2024-01-09 12:50:00,116.41,116.5,116.36,116.46,21901.0,111.2875,111.3736,111.2397,111.3353,21901.0
2024-01-09 13:00:00,116.46,116.62,116.35,116.37,19368.0,111.3353,111.4883,111.2302,111.2493,19368.0
2024-01-09 13:10:00,116.37,116.49,116.34,116.41,19404.0,111.2493,111.364,111.2206,111.2875,19404.0
2024-01-09 13:20:00,116.4,116.52,116.36,116.51,24460.0,111.278,111.3927,111.2397,111.3831,24460.0
2024-01-09 13:30:00,116.49,116.49,116.25,116.31,19332.0,111.364,111.364,111.1346,111.1919,19332.0
2024-01-09 13:40:00,116.38,116.56,116.38,116.56,13959.0,111.2589,111.4309,111.2589,111.4309,13959.0
2024-01-09 13:50:00,116.56,116.73,116.56,116.67,17522.0,111.4309,111.5935,111.4309,111.5361,17522.0
2024-01-09 14:00:00,116.63,116.64,116.48,116.51,22083.0,111.4979,111.5074,111.3545,111.3831,22083.0
2024-01-09 14:10:00,116.51,116.51,116.18,116.24,20696.0,111.3831,111.3831,111.0677,111.125,20696.0
2024-01-09 14:20:00,116.22,116.29,116.13,116.27,36675.0,111.1059,111.1728,111.0199,111.1537,36675.0
2024-01-09 14:30:00,116.27,116.35,116.18,116.21,46543.0,111.1537,111.2302,111.0677,111.0963,46543.0
2024-01-09 14:40:00,116.22,116.25,116.08,116.14,24272.0,111.1059,111.1346,110.9721,111.0294,24272.0
2024-01-09 14:50:00,116.13,116.29,116.09,116.13,22387.0,111.0199,111.1728,110.9816,111.0199,22387.0
2024-01-09 15:00:00,116.13,116.15,115.9,115.9,20970.0,111.0199,111.039,110.8,110.8,20970.0
2024-01-09 15:10:00,115.9,116.12,115.89,115.96,27186.0,110.8,111.0103,110.7904,110.8573,27186.0
2024-01-09 15:20:00,115.97,116.11,115.97,115.98,36876.0,110.8669,111.0007,110.8669,110.8765,36876.0
2024-01-09 15:30:00,115.98,116.02,115.91,115.99,25772.0,110.8765,110.9147,110.8095,110.886,25772.0
2024-01-09 15:40:00,115.98,116.05,115.91,116.05,45172.0,110.8765,110.9434,110.8095,110.9434,45172.0
2024-01-09 15:50:00,116.04,116.26,115.99,116.04,222237.0,110.9338,111.1441,110.886,110.9338,222237.0
2024-01-10 09:30:00,116.05,116.08,114.86,115.4,56477.0,110.9434,110.9721,109.8057,110.322,56477.0
2024-01-10 09:40:00,115.48,115.64,115.31,115.4,23376.0,110.3985,110.5514,110.2359,110.322,23376.0
2024-01-10 09:50:00,115.43,115.51,115.07,115.08,27843.0,110.3507,110.4271,110.0065,110.0161,27843.0
2024-01-10 10:00:00,115.16,115.21,114.96,115.06,48881.0,110.0925,110.1403,109.9013,109.9969,48881.0
2024-01-10 10:10:00,115.0,115.16,114.91,114.94,23439.0,109.9396,110.0925,109.8535,109.8822,23439.0
2024-01-10 10:20:00,114.99,115.38,114.97,115.38,42792.0,109.93,110.3029,109.9109,110.3029,42792.0
2024-01-10 10:30:00,115.3,115.37,115.08,115.18,19615.0,110.2264,110.2933,110.0161,110.1117,19615.0
2024-01-10 10:40:00,115.19,115.26,114.86,114.93,34148.0,110.1212,110.1881,109.8057,109.8727,34148.0
2024-01-10 10:50:00,114.93,115.11,114.77,114.99,42815.0,109.8727,110.0447,109.7197,109.93,42815.0
2024-01-10 11:00:00,114.99,115.05,114.78,114.96,60255.0,109.93,109.9874,109.7293,109.9013,60255.0
2024-01-10 11:10:00,114.95,115.06,114.77,115.06,40381.0,109.8918,109.9969,109.7197,109.9969,40381.0
2024-01-10 11:20:00,115.05,115.19,114.99,115.04,29680.0,109.9874,110.1212,109.93,109.9778,29680.0
2024-01-10 11:30:00,115.06,115.12,114.98,114.98,24433.0,109.9969,110.0543,109.9205,109.9205,24433.0
2024-01-10 11:40:00,114.95,115.14,114.95,115.07,18588.0,109.8918,110.0734,109.8918,110.0065,18588.0
2024-01-10 11:50:00,115.05,115.11,114.88,114.96,15936.0,109.9874,110.0447,109.8249,109.9013,15936.0
2024-01-10 12:00:00,114.95,115.08,114.92,114.97,15411.0,109.8918,110.0161,109.8631,109.9109,15411.0
2024-01-10 12:10:00,114.98,115.03,114.89,114.91,18328.0,109.9205,109.9683,109.8344,109.8535,18328.0
2024-01-10 12:20:00,114.91,115.06,114.9,114.95,33795.0,109.8535,109.9969,109.844,109.8918,33795.0
2024-01-10 12:30:00,114.95,114.99,114.56,114.57,98050.0,109.8918,109.93,109.5189,109.5285,98050.0
2024-01-10 12:40:00,114.55,114.59,114.4,114.44,76189.0,109.5094,109.5476,109.366,109.4042,76189.0
2024-01-10 12:50:00,114.43,114.48,114.34,114.39,67178.0,109.3947,109.4425,109.3086,109.3564,67178.0
2024-01-10 13:00:00,114.39,114.51,114.25,114.28,60013.0,109.3564,109.4711,109.2226,109.2513,60013.0
2024-01-10 13:10:00,114.25,114.34,114.17,114.2,66927.0,109.2226,109.3086,109.1461,109.1748,66927.0
2024-01-10 13:20:00,114.21,114.6,114.19,114.58,66383.0,109.1843,109.5572,109.1652,109.5381,66383.0
2024-01-10 13:30:00,114.6,114.72,114.46,114.48,51896.0,109.5572,109.6719,109.4233,109.4425,51896.0
2024-01-10 13:40:00,114.48,114.7,114.44,114.7,62797.0,109.4425,109.6528,109.4042,109.6528,62797.0
2024-01-10 13:50:00,114.7,114.71,114.57,114.66,47542.0,109.6528,109.6623,109.5285,109.6145,47542.0
2024-01-10 14:00:00,114.64,114.69,114.35,114.41,38418.0,109.5954,109.6432,109.3182,109.3755,38418.0
2024-01-10 14:10:00,114.39,114.65,114.37,114.63,34816.0,109.3564,109.605,109.3373,109.5859,34816.0
2024-01-10 14:20:00,114.64,114.78,114.54,114.78,43220.0,109.5954,109.7293,109.4998,109.7293,43220.0
2024-01-10 14:30:00,114.78,114.91,114.72,114.82,132512.0,109.7293,109.8535,109.6719,109.7675,132512.0
2024-01-10 14:40:00,114.83,114.97,114.77,114.93,31670.0,109.7771,109.9109,109.7197,109.8727,31670.0
2024-01-10 14:50:00,114.9,114.96,114.8,114.95,24058.0,109.844,109.9013,109.7484,109.8918,24058.0
2024-01-10 15:00:00,114.94,114.94,114.8,114.83,23587.0,109.8822,109.8822,109.7484,109.7771,23587.0
2024-01-10 15:10:00,114.84,114.88,114.74,114.82,62777.0,109.7866,109.8249,109.691,109.7675,62777.0
2024-01-10 15:20:00,114.83,114.86,114.59,114.8,45440.0,109.7771,109.8057,109.5476,109.7484,45440.0
2024-01-10 15:30:00,114.8,114.88,114.76,114.83,59471.0,109.7484,109.8249,109.7101,109.7771,59471.0
2024-01-10 15:40:00,114.84,114.92,114.79,114.81,81623.0,109.7866,109.8631,109.7388,109.7579,81623.0
2024-01-10 15:50:00,114.81,115.08,114.79,115.0,181698.0,109.7579,110.0161,109.7388,109.9396,181698.0
2024-01-11 09:30:00,115.3,115.94,114.85,115.75,131389.0,110.2264,110.8382,109.7962,110.6566,131389.0
2024-01-11 09:40:00,115.7,115.76,115.05,115.29,33323.0,110.6088,110.6661,109.9874,110.2168,33323.0
2024-01-11 09:50:00,115.27,115.33,114.9,114.98,19737.0,110.1977,110.2551,109.844,109.9205,19737.0
2024-01-11 10:00:00,114.9,115.04,114.47,114.54,32694.0,109.844,109.9778,109.4329,109.4998,32694.0
2024-01-11 10:10:00,114.52,115.0,114.49,114.99,28597.0,109.4807,109.9396,109.452,109.93,28597.0
2024-01-11 10:20:00,115.01,115.25,114.95,115.25,23155.0,109.9491,110.1786,109.8918,110.1786,23155.0
2024-01-11 10:30:00,115.26,115.47,115.07,115.28,23773.0,110.1881,110.3889,110.0065,110.2073,23773.0
2024-01-11 10:40:00,115.3,115.47,115.11,115.4,24151.0,110.2264,110.3889,110.0447,110.322,24151.0
2024-01-11 10:50:00,115.38,115.42,115.24,115.4,18699.0,110.3029,110.3411,110.169,110.322,18699.0
2024-01-11 11:00:00,115.45,115.48,115.3,115.39,30992.0,110.3698,110.3985,110.2264,110.3124,30992.0
2024-01-11 11:10:00,115.4,115.44,115.18,115.22,12338.0,110.322,110.3602,110.1117,110.1499,12338.0
2024-01-11 11:20:00,115.14,115.19,114.91,114.92,53723.0,110.0734,110.1212,109.8535,109.8631,53723.0
2024-01-11 11:30:00,114.95,115.13,114.95,115.07,21193.0,109.8918,110.0639,109.8918,110.0065,21193.0
2024-01-11 11:40:00,115.01,115.13,114.98,115.09,20536.0,109.9491,110.0639,109.9205,110.0256,20536.0
2024-01-11 11:50:00,115.1,115.22,115.02,115.03,13282.0,110.0352,110.1499,109.9587,109.9683,13282.0
2024-01-11 12:00:00,115.07,115.41,115.03,115.32,15612.0,110.0065,110.3315,109.9683,110.2455,15612.0
2024-01-11 12:10:00,115.31,115.38,115.22,115.26,22353.0,110.2359,110.3029,110.1499,110.1881,22353.0
2024-01-11 12:20:00,115.25,115.29,115.08,115.23,77580.0,110.1786,110.2168,110.0161,110.1595,77580.0
2024-01-11 12:30:00,115.22,115.22,114.93,115.04,65403.0,110.1499,110.1499,109.8727,109.9778,65403.0
2024-01-11 12:40:00,115.06,115.11,114.96,114.98,13791.0,109.9969,110.0447,109.9013,109.9205,13791.0
2024-01-11 12:50:00,114.96,115.0,114.82,114.89,22524.0,109.9013,109.9396,109.7675,109.8344,22524.0
2024-01-11 13:00:00,114.84,115.06,114.79,114.88,20765.0,109.7866,109.9969,109.7388,109.8249,20765.0
2024-01-11 13:10:00,114.87,114.95,114.74,114.78,21185.0,109.8153,109.8918,109.691,109.7293,21185.0
2024-01-11 13:20:00,114.77,114.87,114.72,114.8,30249.0,109.7197,109.8153,109.6719,109.7484,30249.0
2024-01-11 13:30:00,114.79,114.98,114.66,114.98,37401.0,109.7388,109.9205,109.6145,109.9205,37401.0
2024-01-11 13:40:00,114.98,114.99,114.86,114.94,21034.0,109.9205,109.93,109.8057,109.8822,21034.0
2024-01-11 13:50:00,114.96,115.17,114.96,115.09,39378.0,109.9013,110.1021,109.9013,110.0256,39378.0
2024-01-11 14:00:00,115.1,115.17,114.99,114.99,12371.0,110.0352,110.1021,109.93,109.93,12371.0
2024-01-11 14:10:00,114.98,115.13,114.98,115.02,9890.0,109.9205,110.0639,109.9205,109.9587,9890.0
2024-01-11 14:20:00,115.03,115.2,115.03,115.17,18929.0,109.9683,110.1308,109.9683,110.1021,18929.0
2024-01-11 14:30:00,115.2,115.25,115.04,115.06,13919.0,110.1308,110.1786,109.9778,109.9969,13919.0
2024-01-11 14:40:00,115.07,115.17,115.02,115.05,11641.0,110.0065,110.1021,109.9587,109.9874,11641.0
2024-01-11 14:50:00,115.05,115.16,115.05,115.15,16242.0,109.9874,110.0925,109.9874,110.083,16242.0
2024-01-11 15:00:00,115.17,115.19,115.03,115.03,12595.0,110.1021,110.1212,109.9683,109.9683,12595.0
2024-01-11 15:10:00,115.01,115.07,114.92,115.01,31720.0,109.9491,110.0065,109.8631,109.9491,31720.0
2024-01-11 15:20:00,115.05,115.1,114.95,114.95,16187.0,109.9874,110.0352,109.8918,109.8918,16187.0
2024-01-11 15:30:00,114.96,115.07,114.96,115.01,28512.0,109.9013,110.0065,109.9013,109.9491,28512.0
2024-01-11 15:40:00,115.0,115.08,114.98,115.03,35193.0,109.9396,110.0161,109.9205,109.9683,35193.0
2024-01-11 15:50:00,115.03,115.09,114.86,114.96,81172.0,109.9683,110.0256,109.8057,109.9013,81172.0
2024-01-12 09:30:00,117.14,117.78,116.9,116.9,118654.0,111.9854,112.5973,111.756,111.756,118654.0
2024-01-12 09:40:00,116.9,117.13,116.61,116.94,38543.0,111.756,111.9759,111.4787,111.7942,38543.0
2024-01-12 09:50:00,116.98,117.05,116.57,116.68,20764.0,111.8325,111.8994,111.4405,111.5457,20764.0
2024-01-12 10:00:00,116.67,116.71,115.91,115.97,85232.0,111.5361,111.5743,110.8095,110.8669,85232.0
2024-01-12 10:10:00,115.95,116.37,115.8,116.2,19862.0,110.8478,111.2493,110.7044,111.0868,19862.0
2024-01-12 10:20:00,116.2,116.65,116.2,116.35,21167.0,111.0868,111.517,111.0868,111.2302,21167.0
2024-01-12 10:30:00,116.31,116.31,115.92,115.94,18613.0,111.1919,111.1919,110.8191,110.8382,18613.0
2024-01-12 10:40:00,115.91,116.18,115.79,116.01,38240.0,110.8095,111.0677,110.6948,110.9051,38240.0
2024-01-12 10:50:00,116.03,116.17,115.77,115.8,24801.0,110.9243,111.0581,110.6757,110.7044,24801.0
2024-01-12 11:00:00,115.86,116.04,115.8,115.99,48452.0,110.7617,110.9338,110.7044,110.886,48452.0
2024-01-12 11:10:00,115.96,116.04,115.73,115.73,11453.0,110.8573,110.9338,110.6375,110.6375,11453.0
2024-01-12 11:20:00,115.76,115.86,115.68,115.8,14717.0,110.6661,110.7617,110.5897,110.7044,14717.0
2024-01-12 11:30:00,115.8,115.92,115.69,115.82,12836.0,110.7044,110.8191,110.5992,110.7235,12836.0
2024-01-12 11:40:00,115.84,115.9,115.77,115.89,11700.0,110.7426,110.8,110.6757,110.7904,11700.0
2024-01-12 11:50:00,115.87,116.04,115.72,115.98,27357.0,110.7713,110.9338,110.6279,110.8765,27357.0
2024-01-12 12:00:00,115.98,116.01,115.83,115.84,23005.0,110.8765,110.9051,110.7331,110.7426,23005.0
2024-01-12 12:10:00,115.83,115.93,115.74,115.75,23673.0,110.7331,110.8287,110.647,110.6566,23673.0
2024-01-12 12:20:00,115.75,115.77,115.55,115.7,21047.0,110.6566,110.6757,110.4654,110.6088,21047.0
2024-01-12 12:30:00,115.69,115.73,115.56,115.67,9545.0,110.5992,110.6375,110.4749,110.5801,9545.0
2024-01-12 12:40:00,115.71,115.77,115.64,115.72,18574.0,110.6183,110.6757,110.5514,110.6279,18574.0
2024-01-12 12:50:00,115.74,115.77,115.38,115.52,44464.0,110.647,110.6757,110.3029,110.4367,44464.0
2024-01-12 13:00:00,115.54,115.62,115.43,115.48,25691.0,110.4558,110.5323,110.3507,110.3985,25691.0
2024-01-12 13:10:00,115.47,115.68,115.44,115.68,18583.0,110.3889,110.5897,110.3602,110.5897,18583.0
2024-01-12 13:20:00,115.69,115.71,115.56,115.59,13203.0,110.5992,110.6183,110.4749,110.5036,13203.0
2024-01-12 13:30:00,115.62,115.7,115.54,115.68,14373.0,110.5323,110.6088,110.4558,110.5897,14373.0
2024-01-12 13:40:00,115.7,115.74,115.59,115.64,18404.0,110.6088,110.647,110.5036,110.5514,18404.0
2024-01-12 13:50:00,115.63,115.77,115.63,115.71,33725.0,110.5419,110.6757,110.5419,110.6183,33725.0
2024-01-12 14:00:00,115.67,115.68,115.5,115.6,22428.0,110.5801,110.5897,110.4176,110.5132,22428.0
2024-01-12 14:10:00,115.59,115.67,115.47,115.57,31760.0,110.5036,110.5801,110.3889,110.4845,31760.0
2024-01-12 14:20:00,115.55,115.63,115.42,115.51,18946.0,110.4654,110.5419,110.3411,110.4271,18946.0
2024-01-12 14:30:00,115.49,115.5,115.34,115.4,41536.0,110.408,110.4176,110.2646,110.322,41536.0
2024-01-12 14:40:00,115.41,115.48,115.32,115.48,40351.0,110.3315,110.3985,110.2455,110.3985,40351.0
2024-01-12 14:50:00,115.47,115.66,115.46,115.62,33655.0,110.3889,110.5705,110.3793,110.5323,33655.0
2024-01-12 15:00:00,115.62,115.75,115.61,115.68,47988.0,110.5323,110.6566,110.5227,110.5897,47988.0
2024-01-12 15:10:00,115.7,115.72,115.61,115.66,39791.0,110.6088,110.6279,110.5227,110.5705,39791.0
2024-01-12 15:20:00,115.65,115.73,115.63,115.69,39183.0,110.561,110.6375,110.5419,110.5992,39183.0
2024-01-12 15:30:00,115.69,115.82,115.61,115.81,39808.0,110.5992,110.7235,110.5227,110.7139,39808.0
2024-01-12 15:40:00,115.81,115.94,115.71,115.94,101770.0,110.7139,110.8382,110.6183,110.8382,101770.0
2024-01-12 15:50:00,115.96,116.07,115.85,116.05,207401.0,110.8573,110.9625,110.7522,110.9434,207401.0
2024-01-16 09:30:00,115.17,115.17,113.83,113.92,81170.0,110.9956,110.9956,109.7041,109.7909,81170.0
2024-01-16 09:40:00,113.96,113.96,112.59,112.65,64781.0,109.8294,109.8294,108.5091,108.5669,64781.0
2024-01-16 09:50:00,112.6,112.84,112.43,112.77,99707.0,108.5187,108.75,108.3549,108.6826,99707.0
2024-01-16 10:00:00,112.77,113.0,112.63,112.75,46855.0,108.6826,108.9042,108.5476,108.6633,46855.0
2024-01-16 10:10:00,112.68,112.76,112.35,112.72,50973.0,108.5958,108.6729,108.2778,108.6344,50973.0
2024-01-16 10:20:00,112.7,112.95,112.48,112.54,74036.0,108.6151,108.856,108.4031,108.4609,74036.0
2024-01-16 10:30:00,112.57,112.7,112.22,112.34,53078.0,108.4898,108.6151,108.1525,108.2681,53078.0
2024-01-16 10:40:00,112.34,112.45,112.08,112.26,61868.0,108.2681,108.3742,108.0176,108.191,61868.0
2024-01-16 10:50:00,112.27,112.32,112.0,112.06,85098.0,108.2007,108.2489,107.9405,107.9983,85098.0
2024-01-16 11:00:00,112.06,112.26,111.82,112.12,83426.0,107.9983,108.191,107.767,108.0561,83426.0
2024-01-16 11:10:00,112.12,112.44,112.06,112.3,51672.0,108.0561,108.3645,107.9983,108.2296,51672.0
2024-01-16 11:20:00,112.3,112.66,112.3,112.52,39188.0,108.2296,108.5765,108.2296,108.4416,39188.0
2024-01-16 11:30:00,112.6,112.85,112.6,112.84,21497.0,108.5187,108.7597,108.5187,108.75,21497.0
2024-01-16 11:40:00,112.87,112.87,112.59,112.77,69479.0,108.7789,108.7789,108.5091,108.6826,69479.0
2024-01-16 11:50:00,112.77,112.89,112.62,112.64,35785.0,108.6826,108.7982,108.538,108.5573,35785.0
2024-01-16 12:00:00,112.64,112.67,112.43,112.47,20573.0,108.5573,108.5862,108.3549,108.3934,20573.0
2024-01-16 12:10:00,112.47,112.53,112.26,112.38,32130.0,108.3934,108.4513,108.191,108.3067,32130.0
2024-01-16 12:20:00,112.38,112.48,112.36,112.46,23394.0,108.3067,108.4031,108.2874,108.3838,23394.0
2024-01-16 12:30:00,112.46,112.49,112.2,112.32,25874.0,108.3838,108.4127,108.1332,108.2489,25874.0
2024-01-16 12:40:00,112.34,112.4,112.25,112.26,25170.0,108.2681,108.326,108.1814,108.191,25170.0
2024-01-16 12:50:00,112.27,112.39,112.2,112.3,28267.0,108.2007,108.3163,108.1332,108.2296,28267.0
2024-01-16 13:00:00,112.32,112.37,112.19,112.22,27613.0,108.2489,108.2971,108.1236,108.1525,27613.0
2024-01-16 13:10:00,112.21,112.43,112.19,112.37,20911.0,108.1429,108.3549,108.1236,108.2971,20911.0
2024-01-16 13:20:00,112.37,112.42,112.28,112.42,13229.0,108.2971,108.3452,108.2103,108.3452,13229.0
2024-01-16 13:30:00,112.42,112.45,112.11,112.17,44115.0,108.3452,108.3742,108.0465,108.1043,44115.0
2024-01-16 13:40:00,112.15,112.15,112.01,112.08,29628.0,108.085,108.085,107.9501,108.0176,29628.0
2024-01-16 13:50:00,112.09,112.24,112.02,112.18,30524.0,108.0272,108.1718,107.9597,108.1139,30524.0
2024-01-16 14:00:00,112.17,112.27,111.97,112.06,22076.0,108.1043,108.2007,107.9116,107.9983,22076.0
2024-01-16 14:10:00,112.05,112.17,111.89,112.14,22268.0,107.9887,108.1043,107.8345,108.0754,22268.0
2024-01-16 14:20:00,112.12,112.41,112.1,112.23,58679.0,108.0561,108.3356,108.0368,108.1621,58679.0
2024-01-16 14:30:00,112.24,112.36,112.19,112.33,38435.0,108.1718,108.2874,108.1236,108.2585,38435.0
2024-01-16 14:40:00,112.33,112.5,112.2,112.48,48479.0,108.2585,108.4223,108.1332,108.4031,48479.0
2024-01-16 14:50:00,112.5,112.51,112.35,112.41,47069.0,108.4223,108.432,108.2778,108.3356,47069.0
2024-01-16 15:00:00,112.43,112.5,112.37,112.4,34098.0,108.3549,108.4223,108.2971,108.326,34098.0
2024-01-16 15:10:00,112.39,112.48,112.28,112.38,30885.0,108.3163,108.4031,108.2103,108.3067,30885.0
2024-01-16 15:20:00,112.41,112.42,112.27,112.37,48999.0,108.3356,108.3452,108.2007,108.2971,48999.0
2024-01-16 15:30:00,112.37,112.43,112.16,112.28,59253.0,108.2971,108.3549,108.0947,108.2103,59253.0
2024-01-16 15:40:00,112.29,112.29,111.95,112.01,76173.0,108.22,108.22,107.8923,107.9501,76173.0
2024-01-16 15:50:00,112.0,112.18,111.96,112.14,230445.0,107.9405,108.1139,107.9019,108.0754,230445.0
2024-01-17 09:30:00,110.5,111.08,110.19,111.0,96784.0,106.4948,107.0538,106.1961,106.9767,96784.0
2024-01-17 09:40:00,111.06,111.57,111.0,111.45,77839.0,107.0345,107.526,106.9767,107.4104,77839.0
2024-01-17 09:50:00,111.44,111.49,110.94,111.3,70129.0,107.4008,107.4489,106.9189,107.2658,70129.0
2024-01-17 10:00:00,111.28,111.45,111.12,111.12,123779.0,107.2466,107.4104,107.0924,107.0924,123779.0
2024-01-17 10:10:00,111.15,111.76,111.09,111.7,48758.0,107.1213,107.7092,107.0634,107.6513,48758.0
2024-01-17 10:20:00,111.67,111.67,111.32,111.5,23612.0,107.6224,107.6224,107.2851,107.4586,23612.0
2024-01-17 10:30:00,111.45,111.63,111.38,111.48,95992.0,107.4104,107.5839,107.3429,107.4393,95992.0
2024-01-17 10:40:00,111.47,111.49,110.79,110.79,44978.0,107.4297,107.4489,106.7743,106.7743,44978.0
2024-01-17 10:50:00,110.78,110.91,110.5,110.53,38569.0,106.7647,106.89,106.4948,106.5237,38569.0
2024-01-17 11:00:00,110.54,110.72,110.49,110.58,35145.0,106.5334,106.7069,106.4852,106.5719,35145.0
2024-01-17 11:10:00,110.54,110.93,110.53,110.7,26563.0,106.5334,106.9092,106.5237,106.6876,26563.0
2024-01-17 11:20:00,110.7,110.76,110.46,110.53,28284.0,106.6876,106.7454,106.4563,106.5237,28284.0
2024-01-17 11:30:00,110.53,111.05,110.52,110.76,19297.0,106.5237,107.0249,106.5141,106.7454,19297.0
2024-01-17 11:40:00,110.73,110.83,110.62,110.62,40655.0,106.7165,106.8129,106.6105,106.6105,40655.0
2024-01-17 11:50:00,110.63,110.63,110.38,110.4,23961.0,106.6201,106.6201,106.3792,106.3985,23961.0
2024-01-17 12:00:00,110.4,110.46,110.15,110.16,35028.0,106.3985,106.4563,106.1575,106.1672,35028.0
2024-01-17 12:10:00,110.17,110.44,110.14,110.43,63988.0,106.1768,106.437,106.1479,106.4274,63988.0
2024-01-17 12:20:00,110.43,110.47,110.24,110.39,54801.0,106.4274,106.4659,106.2443,106.3888,54801.0
2024-01-17 12:30:00,110.38,110.54,110.3,110.33,37823.0,106.3792,106.5334,106.3021,106.331,37823.0
2024-01-17 12:40:00,110.31,110.49,110.29,110.35,17277.0,106.3117,106.4852,106.2924,106.3503,17277.0
2024-01-17 12:50:00,110.35,110.44,110.24,110.24,14668.0,106.3503,106.437,106.2443,106.2443,14668.0
2024-01-17 13:00:00,110.21,110.29,110.13,110.13,10446.0,106.2153,106.2924,106.1382,106.1382,10446.0
2024-01-17 13:10:00,110.13,110.31,110.09,110.16,16017.0,106.1382,106.3117,106.0997,106.1672,16017.0
2024-01-17 13:20:00,110.16,110.19,109.95,109.99,29502.0,106.1672,106.1961,105.9648,106.0033,29502.0
2024-01-17 13:30:00,109.99,110.1,109.89,109.93,23121.0,106.0033,106.1093,105.9069,105.9455,23121.0
2024-01-17 13:40:00,109.95,110.13,109.94,110.12,20206.0,105.9648,106.1382,105.9551,106.1286,20206.0
2024-01-17 13:50:00,110.13,110.34,110.07,110.25,17686.0,106.1382,106.3406,106.0804,106.2539,17686.0
2024-01-17 14:00:00,110.25,110.39,110.16,110.2,27849.0,106.2539,106.3888,106.1672,106.2057,27849.0
2024-01-17 14:10:00,110.2,110.48,110.18,110.41,21569.0,106.2057,106.4756,106.1864,106.4081,21569.0
2024-01-17 14:20:00,110.45,110.57,110.35,110.37,35098.0,106.4466,106.5623,106.3503,106.3695,35098.0
2024-01-17 14:30:00,110.37,110.56,110.36,110.4,32978.0,106.3695,106.5527,106.3599,106.3985,32978.0
2024-01-17 14:40:00,110.42,110.53,110.36,110.44,17679.0,106.4177,106.5237,106.3599,106.437,17679.0
2024-01-17 14:50:00,110.44,110.45,110.32,110.34,17872.0,106.437,106.4466,106.3214,106.3406,17872.0
2024-01-17 15:00:00,110.35,110.35,110.11,110.14,34796.0,106.3503,106.3503,106.119,106.1479,34796.0
2024-01-17 15:10:00,110.15,110.21,110.0,110.21,44443.0,106.1575,106.2153,106.013,106.2153,44443.0
2024-01-17 15:20:00,110.22,110.29,110.14,110.28,59008.0,106.225,106.2924,106.1479,106.2828,59008.0
2024-01-17 15:30:00,110.29,110.42,110.19,110.39,74105.0,106.2924,106.4177,106.1961,106.3888,74105.0
2024-01-17 15:40:00,110.39,110.44,110.3,110.36,121775.0,106.3888,106.437,106.3021,106.3599,121775.0
2024-01-17 15:50:00,110.35,110.66,110.35,110.61,345838.0,106.3503,106.649,106.3503,106.6008,345838.0
2024-01-18 09:30:00,110.48,110.8,109.43,109.84,116463.0,106.4756,106.784,105.4636,105.8588,116463.0
2024-01-18 09:40:00,109.86,109.89,109.22,109.8,100739.0,105.878,105.9069,105.2612,105.8202,100739.0
2024-01-18 09:50:00,109.82,110.16,109.7,109.74,55674.0,105.8395,106.1672,105.7238,105.7624,55674.0
2024-01-18 10:00:00,109.73,110.18,109.63,109.84,64799.0,105.7527,106.1864,105.6564,105.8588,64799.0
2024-01-18 10:10:00,109.86,109.93,109.64,109.64,34182.0,105.878,105.9455,105.666,105.666,34182.0
2024-01-18 10:20:00,109.65,109.72,109.45,109.51,40339.0,105.6756,105.7431,105.4829,105.5407,40339.0
2024-01-18 10:30:00,109.47,109.6,109.4,109.48,39312.0,105.5022,105.6275,105.4347,105.5118,39312.0
2024-01-18 10:40:00,109.47,109.48,109.14,109.26,45289.0,105.5022,105.5118,105.1841,105.2998,45289.0
2024-01-18 10:50:00,109.27,109.51,109.26,109.36,43840.0,105.3094,105.5407,105.2998,105.3962,43840.0
2024-01-18 11:00:00,109.4,109.53,109.12,109.2,47875.0,105.4347,105.56,105.1649,105.242,47875.0
2024-01-18 11:10:00,109.22,109.73,109.2,109.58,55593.0,105.2612,105.7527,105.242,105.6082,55593.0
2024-01-18 11:20:00,109.56,109.97,109.48,109.91,52247.0,105.5889,105.984,105.5118,105.9262,52247.0
2024-01-18 11:30:00,109.92,110.1,109.84,109.99,60026.0,105.9359,106.1093,105.8588,106.0033,60026.0
2024-01-18 11:40:00,110.0,110.0,109.8,109.92,43538.0,106.013,106.013,105.8202,105.9359,43538.0
2024-01-18 11:50:00,109.91,110.18,109.91,110.17,35913.0,105.9262,106.1864,105.9262,106.1768,35913.0
2024-01-18 12:00:00,110.17,110.27,109.89,110.07,43557.0,106.1768,106.2732,105.9069,106.0804,43557.0
2024-01-18 12:10:00,110.09,110.13,109.92,109.93,29193.0,106.0997,106.1382,105.9359,105.9455,29193.0
2024-01-18 12:20:00,109.92,109.95,109.85,109.92,35759.0,105.9359,105.9648,105.8684,105.9359,35759.0
2024-01-18 12:30:00,109.93,109.93,109.71,109.8,31370.0,105.9455,105.9455,105.7335,105.8202,31370.0
2024-01-18 12:40:00,109.8,109.8,109.66,109.76,30374.0,105.8202,105.8202,105.6853,105.7817,30374.0
2024-01-18 12:50:00,109.78,109.81,109.64,109.67,28608.0,105.8009,105.8298,105.666,105.6949,28608.0
2024-01-18 13:00:00,109.68,109.8,109.52,109.6,40035.0,105.7046,105.8202,105.5504,105.6275,40035.0
2024-01-18 13:10:00,109.6,109.63,109.52,109.63,32454.0,105.6275,105.6564,105.5504,105.6564,32454.0
2024-01-18 13:20:00,109.63,109.72,109.52,109.55,30831.0,105.6564,105.7431,105.5504,105.5793,30831.0
2024-01-18 13:30:00,109.57,109.69,109.56,109.66,30800.0,105.5985,105.7142,105.5889,105.6853,30800.0
2024-01-18 13:40:00,109.69,109.8,109.54,109.56,41570.0,105.7142,105.8202,105.5696,105.5889,41570.0
2024-01-18 13:50:00,109.57,109.97,109.55,109.92,45099.0,105.5985,105.984,105.5793,105.9359,45099.0
2024-01-18 14:00:00,109.93,110.02,109.88,109.96,44611.0,105.9455,106.0322,105.8973,105.9744,44611.0
2024-01-18 14:10:00,109.96,109.98,109.89,109.96,50662.0,105.9744,105.9937,105.9069,105.9744,50662.0
2024-01-18 14:20:00,109.97,110.08,109.88,110.07,40770.0,105.984,106.0901,105.8973,106.0804,40770.0
2024-01-18 14:30:00,110.07,110.27,110.07,110.24,31606.0,106.0804,106.2732,106.0804,106.2443,31606.0
2024-01-18 14:40:00,110.26,110.28,109.87,109.88,48027.0,106.2635,106.2828,105.8877,105.8973,48027.0
2024-01-18 14:50:00,109.91,110.2,109.9,110.2,27209.0,105.9262,106.2057,105.9166,106.2057,27209.0
2024-01-18 15:00:00,110.19,110.23,110.0,110.16,38256.0,106.1961,106.2346,106.013,106.1672,38256.0
2024-01-18 15:10:00,110.14,110.18,110.0,110.1,48165.0,106.1479,106.1864,106.013,106.1093,48165.0
2024-01-18 15:20:00,110.1,110.24,110.07,110.16,55760.0,106.1093,106.2443,106.0804,106.1672,55760.0
2024-01-18 15:30:00,110.16,110.19,110.0,110.03,73763.0,106.1672,106.1961,106.013,106.0419,73763.0
2024-01-18 15:40:00,110.04,110.35,110.03,110.23,85959.0,106.0515,106.3503,106.0419,106.2346,85959.0
2024-01-18 15:50:00,110.22,110.39,110.07,110.08,290540.0,106.225,106.3888,106.0804,106.0901,290540.0
2024-01-19 09:30:00,110.0,110.0,108.94,109.23,211297.0,106.013,106.013,104.9914,105.2709,211297.0
2024-01-19 09:40:00,109.23,109.96,109.09,109.96,42741.0,105.2709,105.9744,105.1359,105.9744,42741.0
2024-01-19 09:50:00,109.92,110.02,109.68,109.85,32437.0,105.9359,106.0322,105.7046,105.8684,32437.0
2024-01-19 10:00:00,109.87,110.14,109.52,109.74,54090.0,105.8877,106.1479,105.5504,105.7624,54090.0
2024-01-19 10:10:00,109.72,110.05,109.72,109.94,27889.0,105.7431,106.0611,105.7431,105.9551,27889.0
2024-01-19 10:20:00,109.94,110.06,109.65,109.7,27534.0,105.9551,106.0708,105.6756,105.7238,27534.0
2024-01-19 10:30:00,109.7,109.87,109.61,109.79,26041.0,105.7238,105.8877,105.6371,105.8106,26041.0
2024-01-19 10:40:00,109.81,110.01,109.79,109.85,35275.0,105.8298,106.0226,105.8106,105.8684,35275.0
2024-01-19 10:50:00,109.85,110.03,109.82,110.03,44215.0,105.8684,106.0419,105.8395,106.0419,44215.0
2024-01-19 11:00:00,110.0,110.16,109.98,110.08,18212.0,106.013,106.1672,105.9937,106.0901,18212.0
2024-01-19 11:10:00,110.04,110.16,109.96,110.03,20392.0,106.0515,106.1672,105.9744,106.0419,20392.0
2024-01-19 11:20:00,110.03,110.03,109.82,109.91,23125.0,106.0419,106.0419,105.8395,105.9262,23125.0
2024-01-19 11:30:00,109.92,109.94,109.79,109.86,22186.0,105.9359,105.9551,105.8106,105.878,22186.0
2024-01-19 11:40:00,109.86,109.87,109.63,109.64,31577.0,105.878,105.8877,105.6564,105.666,31577.0
2024-01-19 11:50:00,109.65,109.73,109.55,109.68,32139.0,105.6756,105.7527,105.5793,105.7046,32139.0
2024-01-19 12:00:00,109.68,109.75,109.57,109.75,41924.0,105.7046,105.772,105.5985,105.772,41924.0
2024-01-19 12:10:00,109.75,109.75,109.47,109.5,23769.0,105.772,105.772,105.5022,105.5311,23769.0
2024-01-19 12:20:00,109.5,109.77,109.46,109.71,33478.0,105.5311,105.7913,105.4925,105.7335,33478.0
2024-01-19 12:30:00,109.72,109.86,109.46,109.47,36227.0,105.7431,105.878,105.4925,105.5022,36227.0
2024-01-19 12:40:00,109.48,109.57,109.36,109.49,18818.0,105.5118,105.5985,105.3962,105.5214,18818.0
2024-01-19 12:50:00,109.53,109.59,109.48,109.57,20020.0,105.56,105.6178,105.5118,105.5985,20020.0
2024-01-19 13:00:00,109.55,109.63,109.4,109.57,28976.0,105.5793,105.6564,105.4347,105.5985,28976.0
2024-01-19 13:10:00,109.58,109.77,109.52,109.66,32091.0,105.6082,105.7913,105.5504,105.6853,32091.0
2024-01-19 13:20:00,109.66,109.84,109.66,109.81,34431.0,105.6853,105.8588,105.6853,105.8298,34431.0
2024-01-19 13:30:00,109.82,109.85,109.61,109.63,52754.0,105.8395,105.8684,105.6371,105.6564,52754.0
2024-01-19 13:40:00,109.63,109.75,109.62,109.65,21653.0,105.6564,105.772,105.6467,105.6756,21653.0
2024-01-19 13:50:00,109.62,109.67,109.51,109.55,37973.0,105.6467,105.6949,105.5407,105.5793,37973.0
2024-01-19 14:00:00,109.55,109.71,109.52,109.67,29493.0,105.5793,105.7335,105.5504,105.6949,29493.0
2024-01-19 14:10:00,109.68,109.94,109.67,109.91,32338.0,105.7046,105.9551,105.6949,105.9262,32338.0
2024-01-19 14:20:00,109.89,109.98,109.77,109.89,31142.0,105.9069,105.9937,105.7913,105.9069,31142.0
2024-01-19 14:30:00,109.89,110.0,109.8,109.89,58193.0,105.9069,106.013,105.8202,105.9069,58193.0
2024-01-19 14:40:00,109.89,109.97,109.79,109.95,29782.0,105.9069,105.984,105.8106,105.9648,29782.0
2024-01-19 14:50:00,109.95,110.1,109.86,110.04,22146.0,105.9648,106.1093,105.878,106.0515,22146.0
2024-01-19 15:00:00,110.03,110.07,109.96,109.99,26548.0,106.0419,106.0804,105.9744,106.0033,26548.0
2024-01-19 15:10:00,109.98,110.05,109.95,110.02,37668.0,105.9937,106.0611,105.9648,106.0322,37668.0
2024-01-19 15:20:00,110.01,110.05,109.97,109.99,23384.0,106.0226,106.0611,105.984,106.0033,23384.0
2024-01-19 15:30:00,110.0,110.06,109.92,109.97,35576.0,106.013,106.0708,105.9359,105.984,35576.0
2024-01-19 15:40:00,109.97,110.13,109.93,110.12,79630.0,105.984,106.1382,105.9455,106.1286,79630.0
2024-01-19 15:50:00,110.09,110.18,110.01,110.17,226799.0,106.0997,106.1864,106.0226,106.1768,226799.0
2024-01-22 09:30:00,109.6,109.76,109.04,109.67,73708.0,105.6275,105.7817,105.0878,105.6949,73708.0
2024-01-22 09:40:00,109.67,110.04,109.67,109.78,39156.0,105.6949,106.0515,105.6949,105.8009,39156.0
2024-01-22 09:50:00,109.85,110.05,109.67,110.04,54850.0,105.8684,106.0611,105.6949,106.0515,54850.0
2024-01-22 10:00:00,110.04,110.26,109.81,109.82,77408.0,106.0515,106.2635,105.8298,105.8395,77408.0
2024-01-22 10:10:00,109.85,110.15,109.81,110.14,42879.0,105.8684,106.1575,105.8298,106.1479,42879.0
2024-01-22 10:20:00,110.15,110.33,109.99,110.12,43058.0,106.1575,106.331,106.0033,106.1286,43058.0
2024-01-22 10:30:00,110.13,110.13,109.93,109.95,46103.0,106.1382,106.1382,105.9455,105.9648,46103.0
2024-01-22 10:40:00,109.97,110.08,109.9,109.97,25096.0,105.984,106.0901,105.9166,105.984,25096.0
2024-01-22 10:50:00,109.94,110.16,109.93,110.06,69584.0,105.9551,106.1672,105.9455,106.0708,69584.0
2024-01-22 11:00:00,110.08,110.12,109.89,109.92,23732.0,106.0901,106.1286,105.9069,105.9359,23732.0
2024-01-22 11:10:00,109.93,110.07,109.78,109.97,30509.0,105.9455,106.0804,105.8009,105.984,30509.0
2024-01-22 11:20:00,109.96,110.15,109.94,110.11,28933.0,105.9744,106.1575,105.9551,106.119,28933.0
2024-01-22 11:30:00,110.12,110.23,110.08,110.12,52601.0,106.1286,106.2346,106.0901,106.1286,52601.0
2024-01-22 11:40:00,110.1,110.18,110.03,110.12,15403.0,106.1093,106.1864,106.0419,106.1286,15403.0
2024-01-22 11:50:00,110.12,110.24,110.05,110.2,16886.0,106.1286,106.2443,106.0611,106.2057,16886.0
2024-01-22 12:00:00,110.23,110.32,110.08,110.14,21961.0,106.2346,106.3214,106.0901,106.1479,21961.0
2024-01-22 12:10:00,110.14,110.14,109.97,109.99,16737.0,106.1479,106.1479,105.984,106.0033,16737.0
2024-01-22 12:20:00,110.01,110.16,109.99,110.07,19114.0,106.0226,106.1672,106.0033,106.0804,19114.0
2024-01-22 12:30:00,110.07,110.26,110.03,110.26,16816.0,106.0804,106.2635,106.0419,106.2635,16816.0
2024-01-22 12:40:00,110.27,110.34,110.07,110.14,47303.0,106.2732,106.3406,106.0804,106.1479,47303.0
2024-01-22 12:50:00,110.11,110.4,110.09,110.38,40455.0,106.119,106.3985,106.0997,106.3792,40455.0
2024-01-22 13:00:00,110.42,110.76,110.41,110.75,28838.0,106.4177,106.7454,106.4081,106.7358,28838.0
2024-01-22 13:10:00,110.72,110.94,110.7,110.85,34190.0,106.7069,106.9189,106.6876,106.8321,34190.0
2024-01-22 13:20:00,110.84,110.84,110.44,110.45,12416.0,106.8225,106.8225,106.437,106.4466,12416.0
2024-01-22 13:30:00,110.45,110.64,110.4,110.55,11092.0,106.4466,106.6298,106.3985,106.543,11092.0
2024-01-22 13:40:00,110.54,110.71,110.53,110.61,20417.0,106.5334,106.6972,106.5237,106.6008,20417.0
2024-01-22 13:50:00,110.61,110.7,110.57,110.58,14937.0,106.6008,106.6876,106.5623,106.5719,14937.0
2024-01-22 14:00:00,110.61,110.61,110.46,110.49,17018.0,106.6008,106.6008,106.4563,106.4852,17018.0
2024-01-22 14:10:00,110.51,110.52,110.37,110.41,35764.0,106.5045,106.5141,106.3695,106.4081,35764.0
2024-01-22 14:20:00,110.4,110.61,110.35,110.61,38312.0,106.3985,106.6008,106.3503,106.6008,38312.0
2024-01-22 14:30:00,110.62,110.62,110.41,110.49,34171.0,106.6105,106.6105,106.4081,106.4852,34171.0
2024-01-22 14:40:00,110.47,110.5,110.3,110.5,16164.0,106.4659,106.4948,106.3021,106.4948,16164.0
2024-01-22 14:50:00,110.5,110.5,110.21,110.21,25522.0,106.4948,106.4948,106.2153,106.2153,25522.0
2024-01-22 15:00:00,110.22,110.23,110.08,110.21,16688.0,106.225,106.2346,106.0901,106.2153,16688.0
2024-01-22 15:10:00,110.21,110.33,110.19,110.31,23021.0,106.2153,106.331,106.1961,106.3117,23021.0
2024-01-22 15:20:00,110.33,110.49,110.28,110.49,68225.0,106.331,106.4852,106.2828,106.4852,68225.0
2024-01-22 15:30:00,110.51,110.6,110.5,110.54,31561.0,106.5045,106.5912,106.4948,106.5334,31561.0
2024-01-22 15:40:00,110.52,110.61,110.5,110.54,36626.0,106.5141,106.6008,106.4948,106.5334,36626.0
2024-01-22 15:50:00,110.53,110.64,110.46,110.64,127844.0,106.5237,106.6298,106.4563,106.6298,127844.0
2024-01-23 09:30:00,110.52,110.95,110.07,110.81,48711.0,106.5141,106.9285,106.0804,106.7936,48711.0
2024-01-23 09:40:00,110.81,111.31,110.78,111.14,20150.0,106.7936,107.2755,106.7647,107.1116,20150.0
2024-01-23 09:50:00,111.12,111.45,111.05,111.39,18525.0,107.0924,107.4104,107.0249,107.3526,18525.0
2024-01-23 10:00:00,111.35,111.6,111.11,111.58,23884.0,107.314,107.555,107.0827,107.5357,23884.0
2024-01-23 10:10:00,111.6,111.91,111.59,111.75,24277.0,107.555,107.8537,107.5453,107.6995,24277.0
2024-01-23 10:20:00,111.75,111.89,111.53,111.53,72453.0,107.6995,107.8345,107.4875,107.4875,72453.0
2024-01-23 10:30:00,111.51,111.51,111.03,111.03,18207.0,107.4682,107.4682,107.0056,107.0056,18207.0
2024-01-23 10:40:00,111.03,111.03,110.54,110.55,29936.0,107.0056,107.0056,106.5334,106.543,29936.0
2024-01-23 10:50:00,110.53,110.54,110.22,110.47,32277.0,106.5237,106.5334,106.225,106.4659,32277.0
2024-01-23 11:00:00,110.49,110.55,110.26,110.51,20075.0,106.4852,106.543,106.2635,106.5045,20075.0
2024-01-23 11:10:00,110.55,110.89,110.54,110.69,11706.0,106.543,106.8707,106.5334,106.6779,11706.0
2024-01-23 11:20:00,110.68,110.71,110.53,110.56,14191.0,106.6683,106.6972,106.5237,106.5527,14191.0
2024-01-23 11:30:00,110.57,110.69,110.46,110.5,16916.0,106.5623,106.6779,106.4563,106.4948,16916.0
2024-01-23 11:40:00,110.51,110.73,110.44,110.58,33172.0,106.5045,106.7165,106.437,106.5719,33172.0
2024-01-23 11:50:00,110.58,110.78,110.58,110.71,16145.0,106.5719,106.7647,106.5719,106.6972,16145.0
2024-01-23 12:00:00,110.7,110.93,110.7,110.77,30638.0,106.6876,106.9092,106.6876,106.755,30638.0
2024-01-23 12:10:00,110.77,110.81,110.56,110.66,17485.0,106.755,106.7936,106.5527,106.649,17485.0
2024-01-23 12:20:00,110.64,110.67,110.44,110.45,36346.0,106.6298,106.6587,106.437,106.4466,36346.0
2024-01-23 12:30:00,110.45,110.63,110.45,110.49,23539.0,106.4466,106.6201,106.4466,106.4852,23539.0
2024-01-23 12:40:00,110.52,110.62,110.43,110.44,16124.0,106.5141,106.6105,106.4274,106.437,16124.0
2024-01-23 12:50:00,110.43,110.6,110.42,110.59,12998.0,106.4274,106.5912,106.4177,106.5816,12998.0
2024-01-23 13:00:00,110.59,110.6,110.38,110.45,13960.0,106.5816,106.5912,106.3792,106.4466,13960.0
2024-01-23 13:10:00,110.46,110.62,110.45,110.57,14639.0,106.4563,106.6105,106.4466,106.5623,14639.0
2024-01-23 13:20:00,110.55,110.61,110.41,110.55,18125.0,106.543,106.6008,106.4081,106.543,18125.0
2024-01-23 13:30:00,110.56,110.57,110.41,110.45,19794.0,106.5527,106.5623,106.4081,106.4466,19794.0
2024-01-23 13:40:00,110.46,110.47,110.37,110.37,14534.0,106.4563,106.4659,106.3695,106.3695,14534.0
2024-01-23 13:50:00,110.37,110.45,110.27,110.35,26872.0,106.3695,106.4466,106.2732,106.3503,26872.0
2024-01-23 14:00:00,110.34,110.44,110.33,110.43,19613.0,106.3406,106.437,106.331,106.4274,19613.0
2024-01-23 14:10:00,110.42,110.49,110.38,110.48,23397.0,106.4177,106.4852,106.3792,106.4756,23397.0
2024-01-23 14:20:00,110.5,110.62,110.46,110.61,16673.0,106.4948,106.6105,106.4563,106.6008,16673.0
2024-01-23 14:30:00,110.62,110.62,110.44,110.45,22523.0,106.6105,106.6105,106.437,106.4466,22523.0
2024-01-23 14:40:00,110.45,110.5,110.38,110.45,27958.0,106.4466,106.4948,106.3792,106.4466,27958.0
2024-01-23 14:50:00,110.45,110.47,110.38,110.42,22347.0,106.4466,106.4659,106.3792,106.4177,22347.0
2024-01-23 15:00:00,110.41,110.5,110.37,110.47,44594.0,106.4081,106.4948,106.3695,106.4659,44594.0
2024-01-23 15:10:00,110.48,110.56,110.46,110.5,45969.0,106.4756,106.5527,106.4563,106.4948,45969.0
2024-01-23 15:20:00,110.5,110.59,110.47,110.56,46838.0,106.4948,106.5816,106.4659,106.5527,46838.0
2024-01-23 15:30:00,110.56,110.63,110.36,110.4,70977.0,106.5527,106.6201,106.3599,106.3985,70977.0
2024-01-23 15:40:00,110.4,110.44,110.19,110.22,94096.0,106.3985,106.437,106.1961,106.225,94096.0
2024-01-23 15:50:00,110.21,110.49,110.14,110.38,238896.0,106.2153,106.4852,106.1479,106.3792,238896.0
2024-01-24 09:30:00,111.1,111.4,110.61,111.2,92064.0,107.0731,107.3622,106.6008,107.1695,92064.0
2024-01-24 09:40:00,111.23,111.37,110.88,111.06,34477.0,107.1984,107.3333,106.8611,107.0345,34477.0
2024-01-24 09:50:00,110.97,111.08,110.75,110.77,24701.0,106.9478,107.0538,106.7358,106.755,24701.0
2024-01-24 10:00:00,110.78,110.85,110.52,110.59,32611.0,106.7647,106.8321,106.5141,106.5816,32611.0
2024-01-24 10:10:00,110.55,110.84,110.5,110.59,31268.0,106.543,106.8225,106.4948,106.5816,31268.0
2024-01-24 10:20:00,110.56,110.71,110.52,110.67,27967.0,106.5527,106.6972,106.5141,106.6587,27967.0
2024-01-24 10:30:00,110.69,110.96,110.65,110.84,30363.0,106.6779,106.9382,106.6394,106.8225,30363.0
2024-01-24 10:40:00,110.87,111.23,110.81,111.21,209337.0,106.8514,107.1984,106.7936,107.1791,209337.0
2024-01-24 10:50:00,111.22,111.52,111.07,111.51,23931.0,107.1887,107.4779,107.0442,107.4682,23931.0
2024-01-24 11:00:00,111.59,111.79,111.54,111.73,37053.0,107.5453,107.7381,107.4971,107.6803,37053.0
2024-01-24 11:10:00,111.73,111.98,111.7,111.92,29292.0,107.6803,107.9212,107.6513,107.8634,29292.0
2024-01-24 11:20:00,111.93,112.07,111.88,111.92,38656.0,107.873,108.0079,107.8248,107.8634,38656.0
2024-01-24 11:30:00,111.93,112.35,111.78,112.28,46921.0,107.873,108.2778,107.7284,108.2103,46921.0
2024-01-24 11:40:00,112.29,112.41,112.19,112.4,40267.0,108.22,108.3356,108.1236,108.326,40267.0
2024-01-24 11:50:00,112.42,112.64,112.41,112.57,64162.0,108.3452,108.5573,108.3356,108.4898,64162.0
2024-01-24 12:00:00,112.58,112.65,112.49,112.64,62128.0,108.4994,108.5669,108.4127,108.5573,62128.0
2024-01-24 12:10:00,112.64,112.67,112.37,112.4,51416.0,108.5573,108.5862,108.2971,108.326,51416.0
2024-01-24 12:20:00,112.39,112.57,112.35,112.45,39771.0,108.3163,108.4898,108.2778,108.3742,39771.0
2024-01-24 12:30:00,112.44,112.5,112.32,112.43,84756.0,108.3645,108.4223,108.2489,108.3549,84756.0
2024-01-24 12:40:00,112.44,112.45,112.05,112.09,68684.0,108.3645,108.3742,107.9887,108.0272,68684.0
2024-01-24 12:50:00,112.1,112.21,112.07,112.15,18563.0,108.0368,108.1429,108.0079,108.085,18563.0
2024-01-24 13:00:00,112.17,112.17,111.66,111.76,52599.0,108.1043,108.1043,107.6128,107.7092,52599.0
2024-01-24 13:10:00,111.76,111.77,111.48,111.52,22634.0,107.7092,107.7188,107.4393,107.4779,22634.0
2024-01-24 13:20:00,111.5,111.62,111.43,111.54,26907.0,107.4586,107.5742,107.3911,107.4971,26907.0
2024-01-24 13:30:00,111.53,111.53,111.28,111.45,33827.0,107.4875,107.4875,107.2466,107.4104,33827.0
2024-01-24 13:40:00,111.42,111.5,111.39,111.45,18423.0,107.3815,107.4586,107.3526,107.4104,18423.0
2024-01-24 13:50:00,111.44,111.54,111.35,111.54,25641.0,107.4008,107.4971,107.314,107.4971,25641.0
2024-01-24 14:00:00,111.55,111.65,111.46,111.62,19973.0,107.5068,107.6031,107.42,107.5742,19973.0
2024-01-24 14:10:00,111.63,111.76,111.58,111.71,28702.0,107.5839,107.7092,107.5357,107.661,28702.0
2024-01-24 14:20:00,111.71,111.71,111.48,111.57,21736.0,107.661,107.661,107.4393,107.526,21736.0
2024-01-24 14:30:00,111.58,111.7,111.49,111.64,26784.0,107.5357,107.6513,107.4489,107.5935,26784.0
2024-01-24 14:40:00,111.64,111.75,111.64,111.75,23524.0,107.5935,107.6995,107.5935,107.6995,23524.0
2024-01-24 14:50:00,111.74,111.83,111.67,111.78,49116.0,107.6899,107.7766,107.6224,107.7284,49116.0
2024-01-24 15:00:00,111.76,111.84,111.7,111.83,30014.0,107.7092,107.7863,107.6513,107.7766,30014.0
2024-01-24 15:10:00,111.82,111.83,111.59,111.71,36848.0,107.767,107.7766,107.5453,107.661,36848.0
2024-01-24 15:20:00,111.71,111.8,111.69,111.8,40747.0,107.661,107.7477,107.6417,107.7477,40747.0
2024-01-24 15:30:00,111.81,111.94,111.73,111.94,44806.0,107.7574,107.8826,107.6803,107.8826,44806.0
2024-01-24 15:40:00,111.94,112.11,111.87,111.98,74129.0,107.8826,108.0465,107.8152,107.9212,74129.0
2024-01-24 15:50:00,111.99,112.11,111.91,112.11,251723.0,107.9308,108.0465,107.8537,108.0465,251723.0
2024-01-25 09:30:00,112.49,112.84,112.0,112.35,83902.0,108.4127,108.75,107.9405,108.2778,83902.0
2024-01-25 09:40:00,112.36,112.78,112.06,112.15,45222.0,108.2874,108.6922,107.9983,108.085,45222.0
2024-01-25 09:50:00,112.13,112.94,112.13,112.9,61256.0,108.0658,108.8464,108.0658,108.8078,61256.0
2024-01-25 10:00:00,112.87,113.12,112.75,112.91,63289.0,108.7789,109.0199,108.6633,108.8175,63289.0
2024-01-25 10:10:00,112.87,113.13,112.74,112.84,36159.0,108.7789,109.0295,108.6536,108.75,36159.0
2024-01-25 10:20:00,112.91,112.95,112.59,112.6,40350.0,108.8175,108.856,108.5091,108.5187,40350.0
2024-01-25 10:30:00,112.61,112.76,112.13,112.19,23363.0,108.5284,108.6729,108.0658,108.1236,23363.0
2024-01-25 10:40:00,112.19,112.45,112.13,112.33,26443.0,108.1236,108.3742,108.0658,108.2585,26443.0
2024-01-25 10:50:00,112.32,112.41,112.15,112.32,22222.0,108.2489,108.3356,108.085,108.2489,22222.0
2024-01-25 11:00:00,112.35,112.63,112.23,112.5,28697.0,108.2778,108.5476,108.1621,108.4223,28697.0
2024-01-25 11:10:00,112.52,112.66,112.43,112.52,23496.0,108.4416,108.5765,108.3549,108.4416,23496.0
2024-01-25 11:20:00,112.51,112.55,112.35,112.4,27004.0,108.432,108.4705,108.2778,108.326,27004.0
2024-01-25 11:30:00,112.39,112.47,112.29,112.46,18936.0,108.3163,108.3934,108.22,108.3838,18936.0
2024-01-25 11:40:00,112.48,112.56,112.41,112.48,17744.0,108.4031,108.4802,108.3356,108.4031,17744.0
2024-01-25 11:50:00,112.47,112.7,112.4,112.5,35222.0,108.3934,108.6151,108.326,108.4223,35222.0
2024-01-25 12:00:00,112.51,112.64,112.47,112.52,19864.0,108.432,108.5573,108.3934,108.4416,19864.0
2024-01-25 12:10:00,112.53,112.72,112.45,112.61,19388.0,108.4513,108.6344,108.3742,108.5284,19388.0
2024-01-25 12:20:00,112.62,112.64,112.36,112.45,11393.0,108.538,108.5573,108.2874,108.3742,11393.0
2024-01-25 12:30:00,112.45,112.75,112.45,112.75,23261.0,108.3742,108.6633,108.3742,108.6633,23261.0
2024-01-25 12:40:00,112.78,113.03,112.78,112.92,18317.0,108.6922,108.9331,108.6922,108.8271,18317.0
2024-01-25 12:50:00,112.92,113.04,112.91,113.02,13626.0,108.8271,108.9428,108.8175,108.9235,13626.0
2024-01-25 13:00:00,113.03,113.18,113.03,113.11,15882.0,108.9331,109.0777,108.9331,109.0102,15882.0
2024-01-25 13:10:00,113.12,113.17,112.96,113.07,16201.0,109.0199,109.0681,108.8657,108.9717,16201.0
2024-01-25 13:20:00,113.06,113.19,113.04,113.18,14623.0,108.962,109.0873,108.9428,109.0777,14623.0
2024-01-25 13:30:00,113.2,113.43,113.18,113.33,17730.0,109.097,109.3186,109.0777,109.2223,17730.0
2024-01-25 13:40:00,113.41,113.63,113.38,113.54,31589.0,109.2994,109.5114,109.2704,109.4246,31589.0
2024-01-25 13:50:00,113.55,113.55,113.42,113.52,18603.0,109.4343,109.4343,109.309,109.4054,18603.0
2024-01-25 14:00:00,113.52,113.75,113.43,113.75,15749.0,109.4054,109.627,109.3186,109.627,15749.0
2024-01-25 14:10:00,113.77,113.83,113.66,113.8,28246.0,109.6463,109.7041,109.5403,109.6752,28246.0
2024-01-25 14:20:00,113.81,113.93,113.78,113.89,24734.0,109.6849,109.8005,109.6559,109.762,24734.0
2024-01-25 14:30:00,113.88,114.18,113.88,114.14,87706.0,109.7523,110.0414,109.7523,110.0029,87706.0
2024-01-25 14:40:00,114.13,114.3,114.12,114.17,49255.0,109.9933,110.1571,109.9836,110.0318,49255.0
2024-01-25 14:50:00,114.16,114.3,114.08,114.25,61851.0,110.0222,110.1571,109.9451,110.1089,61851.0
2024-01-25 15:00:00,114.24,114.29,113.94,113.99,48671.0,110.0993,110.1475,109.8101,109.8583,48671.0
2024-01-25 15:10:00,114.0,114.15,113.98,114.12,95878.0,109.868,110.0125,109.8487,109.9836,95878.0
2024-01-25 15:20:00,114.13,114.23,114.1,114.12,60395.0,109.9933,110.0896,109.9643,109.9836,60395.0
2024-01-25 15:30:00,114.11,114.6,114.08,114.53,62463.0,109.974,110.4462,109.9451,110.3788,62463.0
2024-01-25 15:40:00,114.53,114.75,114.53,114.56,87706.0,110.3788,110.5908,110.3788,110.4077,87706.0
2024-01-25 15:50:00,114.55,114.86,114.55,114.84,300818.0,110.398,110.6968,110.398,110.6775,300818.0
2024-01-26 09:30:00,114.96,115.57,114.85,115.0,57640.0,110.7932,111.3811,110.6872,110.8317,57640.0
2024-01-26 09:40:00,115.04,115.28,114.91,115.22,53832.0,110.8703,111.1016,110.745,111.0438,53832.0
2024-01-26 09:50:00,115.24,115.28,114.94,114.94,49721.0,111.063,111.1016,110.7739,110.7739,49721.0
2024-01-26 10:00:00,114.96,115.11,114.78,114.92,19460.0,110.7932,110.9377,110.6197,110.7546,19460.0
2024-01-26 10:10:00,114.94,115.09,114.87,115.08,13778.0,110.7739,110.9185,110.7064,110.9088,13778.0
2024-01-26 10:20:00,115.09,115.2,114.8,114.87,28585.0,110.9185,111.0245,110.639,110.7064,28585.0
2024-01-26 10:30:00,114.9,114.91,114.64,114.88,31883.0,110.7354,110.745,110.4848,110.7161,31883.0
2024-01-26 10:40:00,114.93,115.11,114.86,114.88,37471.0,110.7643,110.9377,110.6968,110.7161,37471.0
2024-01-26 10:50:00,114.87,114.95,114.73,114.81,18614.0,110.7064,110.7835,110.5715,110.6486,18614.0
2024-01-26 11:00:00,114.79,114.81,114.42,114.42,24467.0,110.6293,110.6486,110.2727,110.2727,24467.0
2024-01-26 11:10:00,114.4,114.43,113.9,113.9,58339.0,110.2535,110.2824,109.7716,109.7716,58339.0
2024-01-26 11:20:00,113.9,113.94,113.8,113.86,25004.0,109.7716,109.8101,109.6752,109.733,25004.0
2024-01-26 11:30:00,113.87,114.04,113.87,113.98,17611.0,109.7427,109.9065,109.7427,109.8487,17611.0
2024-01-26 11:40:00,113.94,113.96,113.59,113.61,33425.0,109.8101,109.8294,109.4728,109.4921,33425.0
2024-01-26 11:50:00,113.59,113.79,113.58,113.66,34186.0,109.4728,109.6656,109.4632,109.5403,34186.0
2024-01-26 12:00:00,113.64,113.67,113.37,113.39,49808.0,109.521,109.5499,109.2608,109.2801,49808.0
2024-01-26 12:10:00,113.38,113.38,113.17,113.35,19106.0,109.2704,109.2704,109.0681,109.2415,19106.0
2024-01-26 12:20:00,113.35,113.64,113.34,113.6,30332.0,109.2415,109.521,109.2319,109.4825,30332.0
2024-01-26 12:30:00,113.6,113.72,113.5,113.66,28687.0,109.4825,109.5981,109.3861,109.5403,28687.0
2024-01-26 12:40:00,113.68,113.85,113.62,113.83,16459.0,109.5596,109.7234,109.5017,109.7041,16459.0
2024-01-26 12:50:00,113.84,113.86,113.59,113.74,13532.0,109.7138,109.733,109.4728,109.6174,13532.0
2024-01-26 13:00:00,113.76,114.01,113.72,113.99,22511.0,109.6367,109.8776,109.5981,109.8583,22511.0
2024-01-26 13:10:00,113.99,114.17,113.87,114.04,67217.0,109.8583,110.0318,109.7427,109.9065,67217.0
2024-01-26 13:20:00,114.04,114.34,113.99,114.27,30098.0,109.9065,110.1956,109.8583,110.1282,30098.0
2024-01-26 13:30:00,114.25,114.74,114.25,114.63,62120.0,110.1089,110.5812,110.1089,110.4751,62120.0
2024-01-26 13:40:00,114.53,114.64,114.47,114.52,22974.0,110.3788,110.4848,110.3209,110.3691,22974.0
2024-01-26 13:50:00,114.53,114.57,114.41,114.46,28806.0,110.3788,110.4173,110.2631,110.3113,28806.0
2024-01-26 14:00:00,114.46,114.69,114.26,114.69,55226.0,110.3113,110.533,110.1185,110.533,55226.0
2024-01-26 14:10:00,114.66,114.77,114.55,114.74,21122.0,110.504,110.6101,110.398,110.5812,21122.0
2024-01-26 14:20:00,114.69,114.75,114.56,114.59,9983.0,110.533,110.5908,110.4077,110.4366,9983.0
2024-01-26 14:30:00,114.59,114.63,114.5,114.55,17347.0,110.4366,110.4751,110.3498,110.398,17347.0
2024-01-26 14:40:00,114.56,114.87,114.54,114.87,24430.0,110.4077,110.7064,110.3884,110.7064,24430.0
2024-01-26 14:50:00,114.85,114.97,114.79,114.97,27077.0,110.6872,110.8028,110.6293,110.8028,27077.0
2024-01-26 15:00:00,114.98,115.31,114.92,115.24,77672.0,110.8125,111.1305,110.7546,111.063,77672.0
2024-01-26 15:10:00,115.24,115.33,115.02,115.25,58305.0,111.063,111.1498,110.851,111.0727,58305.0
2024-01-26 15:20:00,115.25,115.25,115.05,115.06,34958.0,111.0727,111.0727,110.8799,110.8896,34958.0
2024-01-26 15:30:00,115.07,115.15,115.01,115.1,32515.0,110.8992,110.9763,110.8414,110.9281,32515.0
2024-01-26 15:40:00,115.1,115.44,115.1,115.4,48668.0,110.9281,111.2558,110.9281,111.2172,48668.0
2024-01-26 15:50:00,115.39,115.58,115.31,115.55,256130.0,111.2076,111.3907,111.1305,111.3618,256130.0
2024-01-29 09:30:00,115.37,115.42,114.23,114.54,58733.0,111.1883,111.2365,110.0896,110.3884,58733.0
2024-01-29 09:40:00,114.51,114.51,113.87,113.87,48980.0,110.3595,110.3595,109.7427,109.7427,48980.0
2024-01-29 09:50:00,113.86,114.6,113.76,114.56,48432.0,109.733,110.4462,109.6367,110.4077,48432.0
2024-01-29 10:00:00,114.59,115.0,114.56,114.86,66074.0,110.4366,110.8317,110.4077,110.6968,66074.0
2024-01-29 10:10:00,114.87,114.91,114.53,114.69,77819.0,110.7064,110.745,110.3788,110.533,77819.0
2024-01-29 10:20:00,114.7,114.76,114.41,114.44,20218.0,110.5426,110.6004,110.2631,110.292,20218.0
2024-01-29 10:30:00,114.47,114.7,114.31,114.69,19200.0,110.3209,110.5426,110.1667,110.533,19200.0
2024-01-29 10:40:00,114.72,115.09,114.71,114.87,47667.0,110.5619,110.9185,110.5522,110.7064,47667.0
2024-01-29 10:50:00,114.85,114.88,114.61,114.71,14025.0,110.6872,110.7161,110.4559,110.5522,14025.0
2024-01-29 11:00:00,114.71,115.11,114.59,114.96,52361.0,110.5522,110.9377,110.4366,110.7932,52361.0
2024-01-29 11:10:00,114.97,115.09,114.94,114.95,20971.0,110.8028,110.9185,110.7739,110.7835,20971.0
2024-01-29 11:20:00,114.95,115.05,114.88,114.9,13950.0,110.7835,110.8799,110.7161,110.7354,13950.0
2024-01-29 11:30:00,114.86,114.99,114.83,114.92,16514.0,110.6968,110.8221,110.6679,110.7546,16514.0
2024-01-29 11:40:00,114.91,115.01,114.81,114.93,24900.0,110.745,110.8414,110.6486,110.7643,24900.0
2024-01-29 11:50:00,114.93,114.93,114.59,114.79,20074.0,110.7643,110.7643,110.4366,110.6293,20074.0
2024-01-29 12:00:00,114.8,114.87,114.67,114.79,18807.0,110.639,110.7064,110.5137,110.6293,18807.0
2024-01-29 12:10:00,114.79,114.79,114.45,114.49,24319.0,110.6293,110.6293,110.3017,110.3402,24319.0
2024-01-29 12:20:00,114.48,114.5,114.33,114.42,25234.0,110.3306,110.3498,110.186,110.2727,25234.0
2024-01-29 12:30:00,114.4,114.42,114.27,114.38,18793.0,110.2535,110.2727,110.1282,110.2342,18793.0
2024-01-29 12:40:00,114.39,114.39,114.01,114.06,28707.0,110.2438,110.2438,109.8776,109.9258,28707.0
2024-01-29 12:50:00,114.05,114.12,113.96,114.03,17713.0,109.9162,109.9836,109.8294,109.8969,17713.0
2024-01-29 13:00:00,114.03,114.12,113.93,114.12,16684.0,109.8969,109.9836,109.8005,109.9836,16684.0
2024-01-29 13:10:00,114.1,114.1,113.87,114.01,22576.0,109.9643,109.9643,109.7427,109.8776,22576.0
2024-01-29 13:20:00,114.0,114.44,113.98,114.32,51029.0,109.868,110.292,109.8487,110.1764,51029.0
2024-01-29 13:30:00,114.32,114.55,114.29,114.48,16757.0,110.1764,110.398,110.1475,110.3306,16757.0
2024-01-29 13:40:00,114.47,114.47,114.25,114.33,18405.0,110.3209,110.3209,110.1089,110.186,18405.0
2024-01-29 13:50:00,114.34,114.53,114.33,114.48,11072.0,110.1956,110.3788,110.186,110.3306,11072.0
2024-01-29 14:00:00,114.48,114.51,114.42,114.47,13553.0,110.3306,110.3595,110.2727,110.3209,13553.0
2024-01-29 14:10:00,114.5,114.55,114.35,114.38,15858.0,110.3498,110.398,110.2053,110.2342,15858.0
2024-01-29 14:20:00,114.37,114.45,114.25,114.45,57967.0,110.2246,110.3017,110.1089,110.3017,57967.0
2024-01-29 14:30:00,114.45,114.5,114.33,114.38,22277.0,110.3017,110.3498,110.186,110.2342,22277.0
2024-01-29 14:40:00,114.38,114.4,114.3,114.37,23129.0,110.2342,110.2535,110.1571,110.2246,23129.0
2024-01-29 14:50:00,114.38,114.57,114.35,114.53,20962.0,110.2342,110.4173,110.2053,110.3788,20962.0
2024-01-29 15:00:00,114.55,114.75,114.53,114.57,32335.0,110.398,110.5908,110.3788,110.4173,32335.0
2024-01-29 15:10:00,114.55,114.78,114.51,114.75,39710.0,110.398,110.6197,110.3595,110.5908,39710.0
2024-01-29 15:20:00,114.76,114.93,114.72,114.76,42572.0,110.6004,110.7643,110.5619,110.6004,42572.0
2024-01-29 15:30:00,114.74,114.82,114.6,114.61,36636.0,110.5812,110.6583,110.4462,110.4559,36636.0
2024-01-29 15:40:00,114.61,114.64,114.47,114.61,39406.0,110.4559,110.4848,110.3209,110.4559,39406.0
2024-01-29 15:50:00,114.62,115.0,114.6,114.97,215377.0,110.4655,110.8317,110.4462,110.8028,215377.0
2024-01-30 09:30:00,114.32,115.0,113.77,114.97,201476.0,110.1764,110.8317,109.6463,110.8028,201476.0
2024-01-30 09:40:00,114.89,115.28,114.59,115.0,31127.0,110.7257,111.1016,110.4366,110.8317,31127.0
2024-01-30 09:50:00,115.01,115.12,114.75,114.99,31870.0,110.8414,110.9474,110.5908,110.8221,31870.0
2024-01-30 10:00:00,114.97,115.0,114.58,114.9,64390.0,110.8028,110.8317,110.4269,110.7354,64390.0
2024-01-30 10:10:00,114.94,115.09,114.63,114.84,29282.0,110.7739,110.9185,110.4751,110.6775,29282.0
2024-01-30 10:20:00,114.81,114.83,114.42,114.54,51316.0,110.6486,110.6679,110.2727,110.3884,51316.0
2024-01-30 10:30:00,114.56,115.05,114.54,115.02,55617.0,110.4077,110.8799,110.3884,110.851,55617.0
2024-01-30 10:40:00,114.98,115.19,114.82,115.19,20717.0,110.8125,111.0148,110.6583,111.0148,20717.0
2024-01-30 10:50:00,115.21,115.71,115.16,115.64,42334.0,111.0341,111.516,110.9859,111.4485,42334.0
2024-01-30 11:00:00,115.64,115.65,115.31,115.34,27777.0,111.4485,111.4582,111.1305,111.1594,27777.0
2024-01-30 11:10:00,115.34,115.45,115.24,115.36,14880.0,111.1594,111.2654,111.063,111.1787,14880.0
2024-01-30 11:20:00,115.33,115.66,115.29,115.64,21893.0,111.1498,111.4678,111.1112,111.4485,21893.0
2024-01-30 11:30:00,115.63,116.2,115.62,116.18,74476.0,111.4389,111.9882,111.4293,111.969,74476.0
2024-01-30 11:40:00,116.2,116.47,115.97,115.99,62707.0,111.9882,112.2484,111.7666,111.7858,62707.0
2024-01-30 11:50:00,116.01,116.16,115.85,116.12,43833.0,111.8051,111.9497,111.6509,111.9111,43833.0
2024-01-30 12:00:00,116.12,116.21,115.98,116.2,43501.0,111.9111,111.9979,111.7762,111.9882,43501.0
2024-01-30 12:10:00,116.18,116.29,116.09,116.23,19372.0,111.969,112.075,111.8822,112.0171,19372.0
2024-01-30 12:20:00,116.17,116.41,116.17,116.21,31931.0,111.9593,112.1906,111.9593,111.9979,31931.0
2024-01-30 12:30:00,116.21,116.25,115.97,115.99,33480.0,111.9979,112.0364,111.7666,111.7858,33480.0
2024-01-30 12:40:00,115.98,116.01,115.72,115.75,14085.0,111.7762,111.8051,111.5256,111.5545,14085.0
2024-01-30 12:50:00,115.74,115.75,115.6,115.7,13479.0,111.5449,111.5545,111.41,111.5064,13479.0
2024-01-30 13:00:00,115.69,115.72,115.58,115.72,23435.0,111.4967,111.5256,111.3907,111.5256,23435.0
2024-01-30 13:10:00,115.7,115.7,115.44,115.5,26299.0,111.5064,111.5064,111.2558,111.3136,26299.0
2024-01-30 13:20:00,115.49,115.72,115.29,115.72,15689.0,111.304,111.5256,111.1112,111.5256,15689.0
2024-01-30 13:30:00,115.77,115.79,115.59,115.73,37761.0,111.5738,111.5931,111.4003,111.5353,37761.0
2024-01-30 13:40:00,115.72,115.89,115.63,115.77,14826.0,111.5256,111.6895,111.4389,111.5738,14826.0
2024-01-30 13:50:00,115.77,115.87,115.7,115.76,28883.0,111.5738,111.6702,111.5064,111.5642,28883.0
2024-01-30 14:00:00,115.78,115.95,115.77,115.91,26721.0,111.5835,111.7473,111.5738,111.7087,26721.0
2024-01-30 14:10:00,115.95,116.16,115.93,116.14,34859.0,111.7473,111.9497,111.728,111.9304,34859.0
2024-01-30 14:20:00,116.12,116.32,116.1,116.21,28719.0,111.9111,112.1039,111.8919,111.9979,28719.0
2024-01-30 14:30:00,116.23,116.44,116.21,116.28,16182.0,112.0171,112.2195,111.9979,112.0653,16182.0
2024-01-30 14:40:00,116.29,116.41,116.23,116.25,15317.0,112.075,112.1906,112.0171,112.0364,15317.0
2024-01-30 14:50:00,116.23,116.44,116.22,116.39,29925.0,112.0171,112.2195,112.0075,112.1713,29925.0
2024-01-30 15:00:00,116.38,116.45,116.29,116.45,33647.0,112.1617,112.2292,112.075,112.2292,33647.0
2024-01-30 15:10:00,116.45,116.59,116.39,116.59,25283.0,112.2292,112.3641,112.1713,112.3641,25283.0
2024-01-30 15:20:00,116.56,116.67,116.52,116.63,35645.0,112.3352,112.4412,112.2966,112.4026,35645.0
2024-01-30 15:30:00,116.65,116.65,116.49,116.55,31165.0,112.4219,112.4219,112.2677,112.3255,31165.0
2024-01-30 15:40:00,116.52,116.78,116.5,116.69,75833.0,112.2966,112.5472,112.2774,112.4605,75833.0
2024-01-30 15:50:00,116.68,116.88,116.65,116.79,202860.0,112.4508,112.6436,112.4219,112.5568,202860.0
2024-01-31 09:30:00,116.64,116.68,115.69,115.69,122299.0,112.4123,112.4508,111.4967,111.4967,122299.0
2024-01-31 09:40:00,115.68,115.68,115.15,115.23,79693.0,111.4871,111.4871,110.9763,111.0534,79693.0
2024-01-31 09:50:00,115.26,115.44,114.48,114.64,56037.0,111.0823,111.2558,110.3306,110.4848,56037.0
2024-01-31 10:00:00,114.61,114.73,114.39,114.63,52288.0,110.4559,110.5715,110.2438,110.4751,52288.0
2024-01-31 10:10:00,114.58,114.89,114.5,114.75,28912.0,110.4269,110.7257,110.3498,110.5908,28912.0
2024-01-31 10:20:00,114.87,115.65,114.87,115.57,37339.0,110.7064,111.4582,110.7064,111.3811,37339.0
2024-01-31 10:30:00,115.51,115.74,115.33,115.4,30005.0,111.3232,111.5449,111.1498,111.2172,30005.0
2024-01-31 10:40:00,115.3,115.73,115.18,115.69,22416.0,111.1209,111.5353,111.0052,111.4967,22416.0
2024-01-31 10:50:00,115.66,115.75,115.48,115.75,19771.0,111.4678,111.5545,111.2943,111.5545,19771.0
2024-01-31 11:00:00,115.76,115.86,115.54,115.85,32046.0,111.5642,111.6606,111.3522,111.6509,32046.0
2024-01-31 11:10:00,115.83,115.88,115.4,115.41,46146.0,111.6316,111.6798,111.2172,111.2269,46146.0
2024-01-31 11:20:00,115.41,115.62,115.39,115.55,21853.0,111.2269,111.4293,111.2076,111.3618,21853.0
2024-01-31 11:30:00,115.52,115.53,115.15,115.19,17680.0,111.3329,111.3425,110.9763,111.0148,17680.0
2024-01-31 11:40:00,115.2,115.21,114.45,114.45,54448.0,111.0245,111.0341,110.3017,110.3017,54448.0
2024-01-31 11:50:00,114.46,114.7,114.46,114.61,30563.0,110.3113,110.5426,110.3113,110.4559,30563.0
2024-01-31 12:00:00,114.61,115.03,114.59,115.01,19426.0,110.4559,110.8606,110.4366,110.8414,19426.0
2024-01-31 12:10:00,115.03,115.03,114.66,114.71,5372.0,110.8606,110.8606,110.504,110.5522,5372.0
2024-01-31 12:20:00,114.73,114.91,114.72,114.89,16829.0,110.5715,110.745,110.5619,110.7257,16829.0
2024-01-31 12:30:00,114.9,114.9,114.52,114.52,13050.0,110.7354,110.7354,110.3691,110.3691,13050.0
2024-01-31 12:40:00,114.5,114.7,114.39,114.7,22456.0,110.3498,110.5426,110.2438,110.5426,22456.0
2024-01-31 12:50:00,114.68,115.02,114.68,114.85,19778.0,110.5233,110.851,110.5233,110.6872,19778.0
2024-01-31 13:00:00,114.85,114.86,114.69,114.79,6741.0,110.6872,110.6968,110.533,110.6293,6741.0
2024-01-31 13:10:00,114.77,114.87,114.72,114.72,15834.0,110.6101,110.7064,110.5619,110.5619,15834.0
2024-01-31 13:20:00,114.7,114.81,114.61,114.81,23450.0,110.5426,110.6486,110.4559,110.6486,23450.0
2024-01-31 13:30:00,114.81,114.81,114.63,114.73,8446.0,110.6486,110.6486,110.4751,110.5715,8446.0
2024-01-31 13:40:00,114.73,114.82,114.61,114.82,27289.0,110.5715,110.6583,110.4559,110.6583,27289.0
2024-01-31 13:50:00,114.89,115.18,114.88,115.11,20851.0,110.7257,111.0052,110.7161,110.9377,20851.0
2024-01-31 14:00:00,115.13,115.33,114.6,114.6,21327.0,110.957,111.1498,110.4462,110.4462,21327.0
2024-01-31 14:10:00,114.66,115.06,114.56,114.9,46615.0,110.504,110.8896,110.4077,110.7354,46615.0
2024-01-31 14:20:00,114.92,115.05,114.81,114.94,15634.0,110.7546,110.8799,110.6486,110.7739,15634.0
2024-01-31 14:30:00,114.93,115.28,114.88,115.28,18063.0,110.7643,111.1016,110.7161,111.1016,18063.0
2024-01-31 14:40:00,115.3,115.49,115.15,115.15,23736.0,111.1209,111.304,110.9763,110.9763,23736.0
2024-01-31 14:50:00,115.11,115.11,114.73,114.81,19248.0,110.9377,110.9377,110.5715,110.6486,19248.0
2024-01-31 15:00:00,114.76,114.8,114.4,114.66,50383.0,110.6004,110.639,110.2535,110.504,50383.0
2024-01-31 15:10:00,114.79,115.05,114.72,114.76,18783.0,110.6293,110.8799,110.5619,110.6004,18783.0
2024-01-31 15:20:00,114.77,114.92,114.62,114.79,24798.0,110.6101,110.7546,110.4655,110.6293,24798.0
2024-01-31 15:30:00,114.77,114.85,114.55,114.73,85497.0,110.6101,110.6872,110.398,110.5715,85497.0
2024-01-31 15:40:00,114.74,114.82,114.25,114.29,78226.0,110.5812,110.6583,110.1089,110.1475,78226.0
2024-01-31 15:50:00,114.26,114.38,113.73,113.76,337457.0,110.1185,110.2342,109.6078,109.6367,337457.0
2024-02-01 09:30:00,114.2,115.02,114.05,114.69,65200.0,110.0607,110.851,109.9162,110.533,65200.0
2024-02-01 09:40:00,114.69,114.86,114.22,114.32,37258.0,110.533,110.6968,110.08,110.1764,37258.0
2024-02-01 09:50:00,114.31,114.57,114.02,114.51,23756.0,110.1667,110.4173,109.8872,110.3595,23756.0
2024-02-01 10:00:00,114.36,114.65,114.22,114.53,32833.0,110.2149,110.4944,110.08,110.3788,32833.0
2024-02-01 10:10:00,114.49,114.54,114.23,114.29,15133.0,110.3402,110.3884,110.0896,110.1475,15133.0
2024-02-01 10:20:00,114.27,114.31,114.12,114.14,20625.0,110.1282,110.1667,109.9836,110.0029,20625.0
2024-02-01 10:30:00,114.1,114.12,113.6,113.72,20604.0,109.9643,109.9836,109.4825,109.5981,20604.0
2024-02-01 10:40:00,113.71,113.96,113.61,113.91,52219.0,109.5885,109.8294,109.4921,109.7812,52219.0
2024-02-01 10:50:00,113.91,114.03,113.72,113.84,9971.0,109.7812,109.8969,109.5981,109.7138,9971.0
2024-02-01 11:00:00,113.84,113.84,113.43,113.61,15417.0,109.7138,109.7138,109.3186,109.4921,15417.0
2024-02-01 11:10:00,113.59,113.67,113.37,113.58,19502.0,109.4728,109.5499,109.2608,109.4632,19502.0
2024-02-01 11:20:00,113.59,113.88,113.59,113.86,21665.0,109.4728,109.7523,109.4728,109.733,21665.0
2024-02-01 11:30:00,113.88,113.93,113.72,113.85,51183.0,109.7523,109.8005,109.5981,109.7234,51183.0
2024-02-01 11:40:00,113.85,114.0,113.82,113.98,40023.0,109.7234,109.868,109.6945,109.8487,40023.0
2024-02-01 11:50:00,113.99,114.08,113.92,113.97,24293.0,109.8583,109.9451,109.7909,109.8391,24293.0
2024-02-01 12:00:00,113.97,114.22,113.96,114.12,27692.0,109.8391,110.08,109.8294,109.9836,27692.0
2024-02-01 12:10:00,114.13,114.18,113.83,113.91,51940.0,109.9933,110.0414,109.7041,109.7812,51940.0
2024-02-01 12:20:00,113.91,114.04,113.79,113.91,37846.0,109.7812,109.9065,109.6656,109.7812,37846.0
2024-02-01 12:30:00,113.91,114.02,113.61,113.64,52775.0,109.7812,109.8872,109.4921,109.521,52775.0
2024-02-01 12:40:00,113.59,113.62,112.11,112.14,39057.0,109.4728,109.5017,108.0465,108.0754,39057.0
2024-02-01 12:50:00,112.12,112.62,111.94,111.94,40769.0,108.0561,108.538,107.8826,107.8826,40769.0
2024-02-01 13:00:00,111.86,112.26,111.74,112.21,34429.0,107.8055,108.191,107.6899,108.1429,34429.0
2024-02-01 13:10:00,112.19,112.7,112.17,112.69,22412.0,108.1236,108.6151,108.1043,108.6055,22412.0
2024-02-01 13:20:00,112.72,112.84,112.58,112.83,18577.0,108.6344,108.75,108.4994,108.7404,18577.0
2024-02-01 13:30:00,112.82,113.49,112.76,113.34,76713.0,108.7307,109.3765,108.6729,109.2319,76713.0
2024-02-01 13:40:00,113.27,113.71,113.21,113.54,34278.0,109.1644,109.5885,109.1066,109.4246,34278.0
2024-02-01 13:50:00,113.53,113.57,113.11,113.15,45652.0,109.415,109.4536,109.0102,109.0488,45652.0
2024-02-01 14:00:00,113.11,113.18,112.83,112.85,39608.0,109.0102,109.0777,108.7404,108.7597,39608.0
2024-02-01 14:10:00,112.86,112.87,112.39,112.66,40330.0,108.7693,108.7789,108.3163,108.5765,40330.0
2024-02-01 14:20:00,112.71,112.83,112.38,112.41,19273.0,108.6247,108.7404,108.3067,108.3356,19273.0
2024-02-01 14:30:00,112.41,112.69,112.22,112.68,16790.0,108.3356,108.6055,108.1525,108.5958,16790.0
2024-02-01 14:40:00,112.69,112.8,112.6,112.71,21072.0,108.6055,108.7115,108.5187,108.6247,21072.0
2024-02-01 14:50:00,112.69,112.71,112.46,112.66,18502.0,108.6055,108.6247,108.3838,108.5765,18502.0
2024-02-01 15:00:00,112.69,112.92,112.61,112.68,22919.0,108.6055,108.8271,108.5284,108.5958,22919.0
2024-02-01 15:10:00,112.7,112.77,112.63,112.75,21919.0,108.6151,108.6826,108.5476,108.6633,21919.0
2024-02-01 15:20:00,112.78,112.79,112.4,112.45,34227.0,108.6922,108.7018,108.326,108.3742,34227.0
2024-02-01 15:30:00,112.47,112.62,112.4,112.51,42297.0,108.3934,108.538,108.326,108.432,42297.0
2024-02-01 15:40:00,112.51,112.58,112.41,112.42,41443.0,108.432,108.4994,108.3356,108.3452,41443.0
2024-02-01 15:50:00,112.41,112.62,112.29,112.62,153821.0,108.3356,108.538,108.22,108.538,153821.0
2024-02-02 09:30:00,112.66,113.0,111.3,111.43,64553.0,108.5765,108.9042,107.2658,107.3911,64553.0
2024-02-02 09:40:00,111.44,111.56,111.02,111.38,24714.0,107.4008,107.5164,106.996,107.3429,24714.0
2024-02-02 09:50:00,111.39,111.49,110.82,111.02,29368.0,107.3526,107.4489,106.8032,106.996,29368.0
2024-02-02 10:00:00,110.96,110.96,110.38,110.76,130648.0,106.9382,106.9382,106.3792,106.7454,130648.0
2024-02-02 10:10:00,110.78,111.18,110.44,111.01,59889.0,106.7647,107.1502,106.437,106.9863,59889.0
2024-02-02 10:20:00,111.03,111.76,110.93,111.53,89257.0,107.0056,107.7092,106.9092,107.4875,89257.0
2024-02-02 10:30:00,111.55,111.79,111.44,111.49,28034.0,107.5068,107.7381,107.4008,107.4489,28034.0
2024-02-02 10:40:00,111.58,111.62,111.33,111.47,18457.0,107.5357,107.5742,107.2947,107.4297,18457.0
2024-02-02 10:50:00,111.36,111.68,111.32,111.58,12487.0,107.3237,107.6321,107.2851,107.5357,12487.0
2024-02-02 11:00:00,111.6,111.89,111.54,111.85,31601.0,107.555,107.8345,107.4971,107.7959,31601.0
2024-02-02 11:10:00,111.83,111.83,111.44,111.65,14306.0,107.7766,107.7766,107.4008,107.6031,14306.0
2024-02-02 11:20:00,111.5,111.94,111.42,111.9,11021.0,107.4586,107.8826,107.3815,107.8441,11021.0
2024-02-02 11:30:00,111.87,112.01,111.78,111.97,18594.0,107.8152,107.9501,107.7284,107.9116,18594.0
2024-02-02 11:40:00,111.98,112.25,111.87,112.06,10048.0,107.9212,108.1814,107.8152,107.9983,10048.0
2024-02-02 11:50:00,112.11,112.12,111.49,111.52,35780.0,108.0465,108.0561,107.4489,107.4779,35780.0
2024-02-02 12:00:00,111.53,111.62,111.26,111.6,46634.0,107.4875,107.5742,107.2273,107.555,46634.0
2024-02-02 12:10:00,111.58,111.7,111.42,111.67,18351.0,107.5357,107.6513,107.3815,107.6224,18351.0
2024-02-02 12:20:00,111.67,111.74,111.55,111.7,7600.0,107.6224,107.6899,107.5068,107.6513,7600.0
2024-02-02 12:30:00,111.72,111.86,111.59,111.69,56898.0,107.6706,107.8055,107.5453,107.6417,56898.0
2024-02-02 12:40:00,111.67,111.71,111.25,111.34,26474.0,107.6224,107.661,107.2176,107.3044,26474.0
2024-02-02 12:50:00,111.33,111.42,111.18,111.39,8557.0,107.2947,107.3815,107.1502,107.3526,8557.0
2024-02-02 13:00:00,111.4,111.63,111.31,111.5,12399.0,107.3622,107.5839,107.2755,107.4586,12399.0
2024-02-02 13:10:00,111.54,111.67,111.48,111.57,12603.0,107.4971,107.6224,107.4393,107.526,12603.0
2024-02-02 13:20:00,111.56,111.57,111.29,111.32,13907.0,107.5164,107.526,107.2562,107.2851,13907.0
2024-02-02 13:30:00,111.32,111.36,111.15,111.31,15502.0,107.2851,107.3237,107.1213,107.2755,15502.0
2024-02-02 13:40:00,111.33,111.4,111.14,111.23,15470.0,107.2947,107.3622,107.1116,107.1984,15470.0
2024-02-02 13:50:00,111.27,111.3,110.99,111.08,21941.0,107.2369,107.2658,106.9671,107.0538,21941.0
2024-02-02 14:00:00,111.08,111.25,110.99,111.0,22452.0,107.0538,107.2176,106.9671,106.9767,22452.0
2024-02-02 14:10:00,110.99,110.99,110.85,110.89,23355.0,106.9671,106.9671,106.8321,106.8707,23355.0
2024-02-02 14:20:00,110.91,110.99,110.84,110.97,22363.0,106.89,106.9671,106.8225,106.9478,22363.0
2024-02-02 14:30:00,110.97,111.04,110.8,111.03,28324.0,106.9478,107.0153,106.784,107.0056,28324.0
2024-02-02 14:40:00,111.05,111.22,110.98,111.22,53463.0,107.0249,107.1887,106.9574,107.1887,53463.0
2024-02-02 14:50:00,111.23,111.36,111.12,111.27,22038.0,107.1984,107.3237,107.0924,107.2369,22038.0
2024-02-02 15:00:00,111.29,111.41,111.22,111.4,23228.0,107.2562,107.3718,107.1887,107.3622,23228.0
2024-02-02 15:10:00,111.39,111.62,111.38,111.42,85550.0,107.3526,107.5742,107.3429,107.3815,85550.0
2024-02-02 15:20:00,111.42,111.51,111.34,111.48,31194.0,107.3815,107.4682,107.3044,107.4393,31194.0
2024-02-02 15:30:00,111.47,111.47,111.02,111.03,53319.0,107.4297,107.4297,106.996,107.0056,53319.0
2024-02-02 15:40:00,111.03,111.06,110.88,111.05,63895.0,107.0056,107.0345,106.8611,107.0249,63895.0
2024-02-02 15:50:00,111.03,111.17,110.83,110.83,202928.0,107.0056,107.1405,106.8129,106.8129,202928.0
2024-02-05 09:30:00,110.17,110.32,109.35,109.58,84506.0,106.1768,106.3214,105.3865,105.6082,84506.0
2024-02-05 09:40:00,109.45,109.71,109.26,109.69,22773.0,105.4829,105.7335,105.2998,105.7142,22773.0
2024-02-05 09:50:00,109.63,109.82,109.47,109.66,22488.0,105.6564,105.8395,105.5022,105.6853,22488.0
2024-02-05 10:00:00,109.61,109.81,109.28,109.64,64529.0,105.6371,105.8298,105.3191,105.666,64529.0
2024-02-05 10:10:00,109.61,109.63,109.04,109.05,32684.0,105.6371,105.6564,105.0878,105.0974,32684.0
2024-02-05 10:20:00,109.06,109.29,108.94,109.02,26992.0,105.107,105.3287,104.9914,105.0685,26992.0
2024-02-05 10:30:00,108.99,109.36,108.94,109.12,35821.0,105.0396,105.3962,104.9914,105.1649,35821.0
2024-02-05 10:40:00,109.13,109.41,109.08,109.1,25643.0,105.1745,105.4443,105.1263,105.1456,25643.0
2024-02-05 10:50:00,109.08,109.42,109.08,109.25,20213.0,105.1263,105.454,105.1263,105.2901,20213.0
2024-02-05 11:00:00,109.26,109.49,109.17,109.48,18780.0,105.2998,105.5214,105.213,105.5118,18780.0
2024-02-05 11:10:00,109.48,109.69,109.46,109.59,47242.0,105.5118,105.7142,105.4925,105.6178,47242.0
2024-02-05 11:20:00,109.61,109.82,109.48,109.78,35651.0,105.6371,105.8395,105.5118,105.8009,35651.0
2024-02-05 11:30:00,109.82,110.03,109.81,109.81,21126.0,105.8395,106.0419,105.8298,105.8298,21126.0
2024-02-05 11:40:00,109.79,109.89,109.71,109.82,22952.0,105.8106,105.9069,105.7335,105.8395,22952.0
2024-02-05 11:50:00,109.83,109.91,109.63,109.77,16924.0,105.8491,105.9262,105.6564,105.7913,16924.0
2024-02-05 12:00:00,109.76,109.82,109.63,109.79,16623.0,105.7817,105.8395,105.6564,105.8106,16623.0
2024-02-05 12:10:00,109.81,110.01,109.76,109.97,28641.0,105.8298,106.0226,105.7817,105.984,28641.0
2024-02-05 12:20:00,109.98,110.11,109.84,109.97,34202.0,105.9937,106.119,105.8588,105.984,34202.0
2024-02-05 12:30:00,109.97,110.22,109.97,110.2,47306.0,105.984,106.225,105.984,106.2057,47306.0
2024-02-05 12:40:00,110.26,110.33,110.2,110.32,38865.0,106.2635,106.331,106.2057,106.3214,38865.0
2024-02-05 12:50:00,110.35,110.47,110.26,110.44,39351.0,106.3503,106.4659,106.2635,106.437,39351.0
2024-02-05 13:00:00,110.45,110.51,110.34,110.42,24967.0,106.4466,106.5045,106.3406,106.4177,24967.0
2024-02-05 13:10:00,110.44,110.45,110.25,110.33,38400.0,106.437,106.4466,106.2539,106.331,38400.0
2024-02-05 13:20:00,110.34,110.53,110.33,110.4,22431.0,106.3406,106.5237,106.331,106.3985,22431.0
2024-02-05 13:30:00,110.36,110.5,110.3,110.38,20306.0,106.3599,106.4948,106.3021,106.3792,20306.0
2024-02-05 13:40:00,110.39,110.61,110.38,110.57,17111.0,106.3888,106.6008,106.3792,106.5623,17111.0
2024-02-05 13:50:00,110.55,110.56,110.19,110.23,19727.0,106.543,106.5527,106.1961,106.2346,19727.0
2024-02-05 14:00:00,110.25,110.28,110.14,110.25,12969.0,106.2539,106.2828,106.1479,106.2539,12969.0
2024-02-05 14:10:00,110.2,110.22,110.07,110.19,22125.0,106.2057,106.225,106.0804,106.1961,22125.0
2024-02-05 14:20:00,110.18,110.18,109.89,109.99,31183.0,106.1864,106.1864,105.9069,106.0033,31183.0
2024-02-05 14:30:00,110.0,110.15,109.94,109.97,29065.0,106.013,106.1575,105.9551,105.984,29065.0
2024-02-05 14:40:00,109.97,110.22,109.95,110.16,32474.0,105.984,106.225,105.9648,106.1672,32474.0
2024-02-05 14:50:00,110.15,110.22,110.02,110.08,45031.0,106.1575,106.225,106.0322,106.0901,45031.0
2024-02-05 15:00:00,110.08,110.28,110.07,110.14,39766.0,106.0901,106.2828,106.0804,106.1479,39766.0
2024-02-05 15:10:00,110.16,110.21,109.84,109.95,31295.0,106.1672,106.2153,105.8588,105.9648,31295.0
2024-02-05 15:20:00,109.95,110.11,109.89,110.0,33901.0,105.9648,106.119,105.9069,106.013,33901.0
2024-02-05 15:30:00,110.01,110.27,110.01,110.15,35710.0,106.0226,106.2732,106.0226,106.1575,35710.0
2024-02-05 15:40:00,110.16,110.21,109.88,109.88,61493.0,106.1672,106.2153,105.8973,105.8973,61493.0
2024-02-05 15:50:00,109.91,110.07,109.58,109.67,258804.0,105.9262,106.0804,105.6082,105.6949,258804.0
2024-02-06 09:30:00,110.0,110.49,109.67,110.43,44853.0,106.013,106.4852,105.6949,106.4274,44853.0
2024-02-06 09:40:00,110.45,110.79,110.2,110.76,31133.0,106.4466,106.7743,106.2057,106.7454,31133.0
2024-02-06 09:50:00,110.78,110.8,110.29,110.39,35871.0,106.7647,106.784,106.2924,106.3888,35871.0
2024-02-06 10:00:00,110.46,110.79,110.28,110.79,25056.0,106.4563,106.7743,106.2828,106.7743,25056.0
2024-02-06 10:10:00,110.78,110.79,110.22,110.45,17803.0,106.7647,106.7743,106.225,106.4466,17803.0
2024-02-06 10:20:00,110.42,110.69,110.28,110.67,26974.0,106.4177,106.6779,106.2828,106.6587,26974.0
2024-02-06 10:30:00,110.67,110.92,110.55,110.7,15561.0,106.6587,106.8996,106.543,106.6876,15561.0
2024-02-06 10:40:00,110.71,110.71,110.52,110.59,12430.0,106.6972,106.6972,106.5141,106.5816,12430.0
2024-02-06 10:50:00,110.58,110.77,110.52,110.54,11669.0,106.5719,106.755,106.5141,106.5334,11669.0
2024-02-06 11:00:00,110.53,110.6,110.37,110.53,23056.0,106.5237,106.5912,106.3695,106.5237,23056.0
2024-02-06 11:10:00,110.55,110.75,110.5,110.73,35507.0,106.543,106.7358,106.4948,106.7165,35507.0
2024-02-06 11:20:00,110.72,110.9,110.65,110.77,52524.0,106.7069,106.8803,106.6394,106.755,52524.0
2024-02-06 11:30:00,110.8,110.95,110.74,110.91,53118.0,106.784,106.9285,106.7261,106.89,53118.0
2024-02-06 11:40:00,110.91,111.82,110.91,111.75,86448.0,106.89,107.767,106.89,107.6995,86448.0
2024-02-06 11:50:00,111.76,112.04,111.73,112.01,58313.0,107.7092,107.979,107.6803,107.9501,58313.0
2024-02-06 12:00:00,112.01,112.21,111.79,111.91,159339.0,107.9501,108.1429,107.7381,107.8537,159339.0
2024-02-06 12:10:00,111.89,112.65,111.82,112.64,45617.0,107.8345,108.5669,107.767,108.5573,45617.0
2024-02-06 12:20:00,112.63,112.98,112.19,112.21,104176.0,108.5476,108.8849,108.1236,108.1429,104176.0
2024-02-06 12:30:00,112.24,112.63,112.21,112.3,27178.0,108.1718,108.5476,108.1429,108.2296,27178.0
2024-02-06 12:40:00,112.26,112.37,112.06,112.3,13058.0,108.191,108.2971,107.9983,108.2296,13058.0
2024-02-06 12:50:00,112.3,112.36,111.96,111.98,37799.0,108.2296,108.2874,107.9019,107.9212,37799.0
2024-02-06 13:00:00,111.91,111.91,111.56,111.78,10998.0,107.8537,107.8537,107.5164,107.7284,10998.0
2024-02-06 13:10:00,111.78,111.89,111.65,111.86,20129.0,107.7284,107.8345,107.6031,107.8055,20129.0
2024-02-06 13:20:00,111.93,112.05,111.74,111.96,13805.0,107.873,107.9887,107.6899,107.9019,13805.0
2024-02-06 13:30:00,111.98,112.12,111.91,112.07,18357.0,107.9212,108.0561,107.8537,108.0079,18357.0
2024-02-06 13:40:00,112.05,112.38,112.04,112.34,18960.0,107.9887,108.3067,107.979,108.2681,18960.0
2024-02-06 13:50:00,112.32,112.54,112.24,112.26,37147.0,108.2489,108.4609,108.1718,108.191,37147.0
2024-02-06 14:00:00,112.31,112.33,112.05,112.14,20810.0,108.2392,108.2585,107.9887,108.0754,20810.0
2024-02-06 14:10:00,112.12,112.23,111.95,112.03,37617.0,108.0561,108.1621,107.8923,107.9694,37617.0
2024-02-06 14:20:00,112.03,112.03,111.74,111.95,67701.0,107.9694,107.9694,107.6899,107.8923,67701.0
2024-02-06 14:30:00,111.96,112.01,111.69,111.69,20889.0,107.9019,107.9501,107.6417,107.6417,20889.0
2024-02-06 14:40:00,111.72,111.92,111.69,111.91,38907.0,107.6706,107.8634,107.6417,107.8537,38907.0
2024-02-06 14:50:00,111.93,112.16,111.87,112.1,47681.0,107.873,108.0947,107.8152,108.0368,47681.0
2024-02-06 15:00:00,112.11,112.11,111.8,111.85,84625.0,108.0465,108.0465,107.7477,107.7959,84625.0
2024-02-06 15:10:00,111.85,111.92,111.61,111.61,25182.0,107.7959,107.8634,107.5646,107.5646,25182.0
2024-02-06 15:20:00,111.6,111.7,111.43,111.5,72127.0,107.555,107.6513,107.3911,107.4586,72127.0
2024-02-06 15:30:00,111.5,111.67,111.4,111.56,89235.0,107.4586,107.6224,107.3622,107.5164,89235.0
2024-02-06 15:40:00,111.57,111.63,111.4,111.43,101593.0,107.526,107.5839,107.3622,107.3911,101593.0
2024-02-06 15:50:00,111.46,111.91,111.43,111.89,337999.0,107.42,107.8537,107.3911,107.8345,337999.0
2024-02-07 09:30:00,111.92,112.84,111.71,112.42,77228.0,107.8634,108.75,107.661,108.3452,77228.0
2024-02-07 09:40:00,112.42,112.53,111.64,111.84,15672.0,108.3452,108.4513,107.5935,107.7863,15672.0
2024-02-07 09:50:00,111.81,111.87,111.13,111.13,44115.0,107.7574,107.8152,107.102,107.102,44115.0
2024-02-07 10:00:00,111.2,111.6,111.12,111.38,49597.0,107.1695,107.555,107.0924,107.3429,49597.0
2024-02-07 10:10:00,111.35,111.69,111.29,111.66,75048.0,107.314,107.6417,107.2562,107.6128,75048.0
2024-02-07 10:20:00,111.64,111.85,111.48,111.82,29141.0,107.5935,107.7959,107.4393,107.767,29141.0
2024-02-07 10:30:00,111.92,112.24,111.87,112.07,25243.0,107.8634,108.1718,107.8152,108.0079,25243.0
2024-02-07 10:40:00,112.08,112.17,111.8,111.81,28147.0,108.0176,108.1043,107.7477,107.7574,28147.0
2024-02-07 10:50:00,111.78,112.06,111.78,112.02,16398.0,107.7284,107.9983,107.7284,107.9597,16398.0
2024-02-07 11:00:00,112.08,112.17,111.98,112.05,19618.0,108.0176,108.1043,107.9212,107.9887,19618.0
2024-02-07 11:10:00,112.08,112.24,112.01,112.24,48210.0,108.0176,108.1718,107.9501,108.1718,48210.0
2024-02-07 11:20:00,112.23,112.35,112.12,112.25,43294.0,108.1621,108.2778,108.0561,108.1814,43294.0
2024-02-07 11:30:00,112.28,112.33,112.17,112.28,16279.0,108.2103,108.2585,108.1043,108.2103,16279.0
2024-02-07 11:40:00,112.27,112.34,112.11,112.34,30506.0,108.2007,108.2681,108.0465,108.2681,30506.0
2024-02-07 11:50:00,112.31,112.63,112.27,112.5,27715.0,108.2392,108.5476,108.2007,108.4223,27715.0
2024-02-07 12:00:00,112.5,112.68,112.47,112.66,30886.0,108.4223,108.5958,108.3934,108.5765,30886.0
2024-02-07 12:10:00,112.65,112.77,112.45,112.53,84428.0,108.5669,108.6826,108.3742,108.4513,84428.0
2024-02-07 12:20:00,112.53,112.53,112.28,112.38,16046.0,108.4513,108.4513,108.2103,108.3067,16046.0
2024-02-07 12:30:00,112.39,112.63,112.39,112.49,13848.0,108.3163,108.5476,108.3163,108.4127,13848.0
2024-02-07 12:40:00,112.5,112.51,112.25,112.25,18288.0,108.4223,108.432,108.1814,108.1814,18288.0
2024-02-07 12:50:00,112.25,112.49,112.25,112.45,20111.0,108.1814,108.4127,108.1814,108.3742,20111.0
2024-02-07 13:00:00,112.46,112.65,112.44,112.62,21111.0,108.3838,108.5669,108.3645,108.538,21111.0
2024-02-07 13:10:00,112.64,112.81,112.53,112.76,19557.0,108.5573,108.7211,108.4513,108.6729,19557.0
2024-02-07 13:20:00,112.76,112.86,112.61,112.86,19616.0,108.6729,108.7693,108.5284,108.7693,19616.0
2024-02-07 13:30:00,112.85,112.99,112.8,112.9,67872.0,108.7597,108.8946,108.7115,108.8078,67872.0
2024-02-07 13:40:00,112.91,112.93,112.6,112.78,25424.0,108.8175,108.8368,108.5187,108.6922,25424.0
2024-02-07 13:50:00,112.78,112.9,112.74,112.86,21610.0,108.6922,108.8078,108.6536,108.7693,21610.0
2024-02-07 14:00:00,112.86,113.21,112.85,113.13,35869.0,108.7693,109.1066,108.7597,109.0295,35869.0
2024-02-07 14:10:00,113.15,113.23,112.97,112.98,37089.0,109.0488,109.1259,108.8753,108.8849,37089.0
2024-02-07 14:20:00,113.0,113.09,112.86,113.06,20828.0,108.9042,108.991,108.7693,108.962,20828.0
2024-02-07 14:30:00,113.09,113.13,112.82,112.89,37748.0,108.991,109.0295,108.7307,108.7982,37748.0
2024-02-07 14:40:00,112.91,112.99,112.82,112.91,19350.0,108.8175,108.8946,108.7307,108.8175,19350.0
2024-02-07 14:50:00,112.91,112.96,112.66,112.69,80067.0,108.8175,108.8657,108.5765,108.6055,80067.0
2024-02-07 15:00:00,112.68,112.85,112.61,112.85,51545.0,108.5958,108.7597,108.5284,108.7597,51545.0
2024-02-07 15:10:00,112.85,112.95,112.67,112.75,61007.0,108.7597,108.856,108.5862,108.6633,61007.0
2024-02-07 15:20:00,112.77,112.85,112.63,112.66,64557.0,108.6826,108.7597,108.5476,108.5765,64557.0
2024-02-07 15:30:00,112.67,113.08,112.67,112.89,74489.0,108.5862,108.9813,108.5862,108.7982,74489.0
2024-02-07 15:40:00,112.89,112.95,112.55,112.58,67279.0,108.7982,108.856,108.4705,108.4994,67279.0
2024-02-07 15:50:00,112.58,112.67,112.49,112.52,194832.0,108.4994,108.5862,108.4127,108.4416,194832.0
2024-02-08 09:30:00,112.9,113.61,112.74,113.16,74462.0,108.8078,109.4921,108.6536,109.0584,74462.0
2024-02-08 09:40:00,113.18,113.19,112.38,112.38,19697.0,109.0777,109.0873,108.3067,108.3067,19697.0
2024-02-08 09:50:00,112.34,112.78,112.28,112.52,31551.0,108.2681,108.6922,108.2103,108.4416,31551.0
2024-02-08 10:00:00,112.62,113.96,112.6,113.67,66979.0,108.538,109.8294,108.5187,109.5499,66979.0
2024-02-08 10:10:00,113.67,113.72,113.22,113.28,27180.0,109.5499,109.5981,109.1162,109.1741,27180.0
2024-02-08 10:20:00,113.32,113.46,113.07,113.32,41817.0,109.2126,109.3475,108.9717,109.2126,41817.0
2024-02-08 10:30:00,113.38,113.43,113.18,113.24,30543.0,109.2704,109.3186,109.0777,109.1355,30543.0
2024-02-08 10:40:00,113.23,113.31,113.08,113.11,21730.0,109.1259,109.203,108.9813,109.0102,21730.0
2024-02-08 10:50:00,113.09,113.19,112.82,112.85,31095.0,108.991,109.0873,108.7307,108.7597,31095.0
2024-02-08 11:00:00,112.84,112.92,112.61,112.79,23366.0,108.75,108.8271,108.5284,108.7018,23366.0
2024-02-08 11:10:00,112.8,112.91,112.56,112.76,23830.0,108.7115,108.8175,108.4802,108.6729,23830.0
2024-02-08 11:20:00,112.78,112.86,112.41,112.45,29505.0,108.6922,108.7693,108.3356,108.3742,29505.0
2024-02-08 11:30:00,112.45,112.5,112.1,112.39,39621.0,108.3742,108.4223,108.0368,108.3163,39621.0
2024-02-08 11:40:00,112.36,112.54,112.34,112.53,35876.0,108.2874,108.4609,108.2681,108.4513,35876.0
2024-02-08 11:50:00,112.57,112.88,112.57,112.79,29925.0,108.4898,108.7886,108.4898,108.7018,29925.0
2024-02-08 12:00:00,112.8,113.09,112.8,112.92,11356.0,108.7115,108.991,108.7115,108.8271,11356.0
2024-02-08 12:10:00,112.93,113.0,112.61,112.75,23533.0,108.8368,108.9042,108.5284,108.6633,23533.0
2024-02-08 12:20:00,112.77,112.95,112.59,112.66,34749.0,108.6826,108.856,108.5091,108.5765,34749.0
2024-02-08 12:30:00,112.66,112.9,112.64,112.83,33442.0,108.5765,108.8078,108.5573,108.7404,33442.0
2024-02-08 12:40:00,112.81,112.82,112.43,112.43,25081.0,108.7211,108.7307,108.3549,108.3549,25081.0
2024-02-08 12:50:00,112.46,112.53,112.3,112.38,22785.0,108.3838,108.4513,108.2296,108.3067,22785.0
2024-02-08 13:00:00,112.37,112.55,112.31,112.32,32505.0,108.2971,108.4705,108.2392,108.2489,32505.0
2024-02-08 13:10:00,112.34,112.48,112.02,112.02,84391.0,108.2681,108.4031,107.9597,107.9597,84391.0
2024-02-08 13:20:00,112.03,112.18,111.8,112.0,68575.0,107.9694,108.1139,107.7477,107.9405,68575.0
2024-02-08 13:30:00,112.02,112.41,111.94,112.26,20864.0,107.9597,108.3356,107.8826,108.191,20864.0
2024-02-08 13:40:00,112.28,112.35,112.19,112.22,23920.0,108.2103,108.2778,108.1236,108.1525,23920.0
2024-02-08 13:50:00,112.2,112.31,112.11,112.3,21377.0,108.1332,108.2392,108.0465,108.2296,21377.0
2024-02-08 14:00:00,112.29,112.47,112.15,112.43,30699.0,108.22,108.3934,108.085,108.3549,30699.0
2024-02-08 14:10:00,112.43,112.71,112.41,112.57,26801.0,108.3549,108.6247,108.3356,108.4898,26801.0
2024-02-08 14:20:00,112.58,112.67,112.53,112.58,51818.0,108.4994,108.5862,108.4513,108.4994,51818.0
2024-02-08 14:30:00,112.59,112.6,112.44,112.57,27306.0,108.5091,108.5187,108.3645,108.4898,27306.0
2024-02-08 14:40:00,112.58,112.67,112.43,112.54,56751.0,108.4994,108.5862,108.3549,108.4609,56751.0
2024-02-08 14:50:00,112.54,113.08,112.5,112.99,226998.0,108.4609,108.9813,108.4223,108.8946,226998.0
2024-02-08 15:00:00,112.99,113.02,112.84,112.96,51021.0,108.8946,108.9235,108.75,108.8657,51021.0
2024-02-08 15:10:00,112.95,113.21,112.88,113.2,61879.0,108.856,109.1066,108.7886,109.097,61879.0
2024-02-08 15:20:00,113.19,113.22,113.07,113.09,19778.0,109.0873,109.1162,108.9717,108.991,19778.0
2024-02-08 15:30:00,113.09,113.29,112.91,113.02,35913.0,108.991,109.1837,108.8175,108.9235,35913.0
2024-02-08 15:40:00,113.02,113.27,112.92,113.18,67511.0,108.9235,109.1644,108.8271,109.0777,67511.0
2024-02-08 15:50:00,113.18,113.25,112.84,113.06,252418.0,109.0777,109.1452,108.75,108.962,252418.0
2024-02-09 09:30:00,113.06,113.58,112.96,113.45,70377.0,108.962,109.4632,108.8657,109.3379,70377.0
2024-02-09 09:40:00,113.46,113.75,113.33,113.34,92509.0,109.3475,109.627,109.2223,109.2319,92509.0
2024-02-09 09:50:00,113.37,113.5,112.89,113.14,37603.0,109.2608,109.3861,108.7982,109.0391,37603.0
2024-02-09 10:00:00,113.14,113.14,112.75,112.84,28227.0,109.0391,109.0391,108.6633,108.75,28227.0
2024-02-09 10:10:00,112.83,113.16,112.45,112.46,26683.0,108.7404,109.0584,108.3742,108.3838,26683.0
2024-02-09 10:20:00,112.46,112.6,112.15,112.6,20726.0,108.3838,108.5187,108.085,108.5187,20726.0
2024-02-09 10:30:00,112.59,112.71,112.43,112.55,38324.0,108.5091,108.6247,108.3549,108.4705,38324.0
2024-02-09 10:40:00,112.6,112.61,112.35,112.49,38880.0,108.5187,108.5284,108.2778,108.4127,38880.0
2024-02-09 10:50:00,112.47,112.6,112.22,112.29,77670.0,108.3934,108.5187,108.1525,108.22,77670.0
2024-02-09 11:00:00,112.28,112.31,112.01,112.13,33241.0,108.2103,108.2392,107.9501,108.0658,33241.0
2024-02-09 11:10:00,112.13,112.13,111.89,112.0,32199.0,108.0658,108.0658,107.8345,107.9405,32199.0
2024-02-09 11:20:00,111.99,112.06,111.82,111.96,12149.0,107.9308,107.9983,107.767,107.9019,12149.0
2024-02-09 11:30:00,111.98,111.99,111.61,111.8,29768.0,107.9212,107.9308,107.5646,107.7477,29768.0
2024-02-09 11:40:00,111.8,112.16,111.76,112.14,18240.0,107.7477,108.0947,107.7092,108.0754,18240.0
2024-02-09 11:50:00,112.14,112.14,111.9,111.97,41990.0,108.0754,108.0754,107.8441,107.9116,41990.0
2024-02-09 12:00:00,111.98,112.22,111.98,112.21,21160.0,107.9212,108.1525,107.9212,108.1429,21160.0
2024-02-09 12:10:00,112.21,112.28,112.07,112.07,18241.0,108.1429,108.2103,108.0079,108.0079,18241.0
2024-02-09 12:20:00,112.07,112.16,111.94,112.0,22899.0,108.0079,108.0947,107.8826,107.9405,22899.0
2024-02-09 12:30:00,112.0,112.03,111.6,111.61,35599.0,107.9405,107.9694,107.555,107.5646,35599.0
2024-02-09 12:40:00,111.62,111.69,111.46,111.6,24543.0,107.5742,107.6417,107.42,107.555,24543.0
2024-02-09 12:50:00,111.58,111.59,111.29,111.37,11740.0,107.5357,107.5453,107.2562,107.3333,11740.0
2024-02-09 13:00:00,111.38,111.46,111.3,111.44,6580.0,107.3429,107.42,107.2658,107.4008,6580.0
2024-02-09 13:10:00,111.44,111.49,111.35,111.43,15893.0,107.4008,107.4489,107.314,107.3911,15893.0
2024-02-09 13:20:00,111.46,111.73,111.45,111.73,11219.0,107.42,107.6803,107.4104,107.6803,11219.0
2024-02-09 13:30:00,111.72,111.78,111.56,111.62,13590.0,107.6706,107.7284,107.5164,107.5742,13590.0
2024-02-09 13:40:00,111.63,111.76,111.51,111.75,19498.0,107.5839,107.7092,107.4682,107.6995,19498.0
2024-02-09 13:50:00,111.73,111.77,111.67,111.7,10515.0,107.6803,107.7188,107.6224,107.6513,10515.0
2024-02-09 14:00:00,111.68,111.79,111.61,111.68,9737.0,107.6321,107.7381,107.5646,107.6321,9737.0
2024-02-09 14:10:00,111.7,111.7,111.4,111.4,24015.0,107.6513,107.6513,107.3622,107.3622,24015.0
2024-02-09 14:20:00,111.42,111.47,111.34,111.39,19094.0,107.3815,107.4297,107.3044,107.3526,19094.0
2024-02-09 14:30:00,111.41,111.44,111.31,111.38,15645.0,107.3718,107.4008,107.2755,107.3429,15645.0
2024-02-09 14:40:00,111.35,111.38,111.24,111.25,15020.0,107.314,107.3429,107.208,107.2176,15020.0
2024-02-09 14:50:00,111.26,111.26,111.04,111.05,14762.0,107.2273,107.2273,107.0153,107.0249,14762.0
2024-02-09 15:00:00,111.05,111.05,110.85,110.96,16057.0,107.0249,107.0249,106.8321,106.9382,16057.0
2024-02-09 15:10:00,110.97,111.07,110.86,111.02,25738.0,106.9478,107.0442,106.8418,106.996,25738.0
2024-02-09 15:20:00,111.03,111.21,110.92,111.21,76265.0,107.0056,107.1791,106.8996,107.1791,76265.0
2024-02-09 15:30:00,111.22,111.29,110.88,110.9,30377.0,107.1887,107.2562,106.8611,106.8803,30377.0
2024-02-09 15:40:00,110.91,110.97,110.67,110.74,53706.0,106.89,106.9478,106.6587,106.7261,53706.0
2024-02-09 15:50:00,110.74,111.08,110.73,111.05,192993.0,106.7261,107.0538,106.7165,107.0249,192993.0
2024-02-12 09:30:00,111.68,112.34,111.19,112.11,188634.0,107.6321,108.2681,107.1598,108.0465,188634.0
2024-02-12 09:40:00,112.17,112.42,111.96,112.02,107412.0,108.1043,108.3452,107.9019,107.9597,107412.0
2024-02-12 09:50:00,112.04,112.74,111.95,112.58,85252.0,107.979,108.6536,107.8923,108.4994,85252.0
2024-02-12 10:00:00,112.5,112.63,111.98,111.98,151695.0,108.4223,108.5476,107.9212,107.9212,151695.0
2024-02-12 10:10:00,111.98,112.16,111.64,112.05,105674.0,107.9212,108.0947,107.5935,107.9887,105674.0
2024-02-12 10:20:00,112.07,112.44,112.06,112.42,39460.0,108.0079,108.3645,107.9983,108.3452,39460.0
2024-02-12 10:30:00,112.44,112.54,111.99,112.06,91801.0,108.3645,108.4609,107.9308,107.9983,91801.0
2024-02-12 10:40:00,112.05,112.24,111.9,112.15,37172.0,107.9887,108.1718,107.8441,108.085,37172.0
2024-02-12 10:50:00,112.15,112.22,111.85,111.97,49200.0,108.085,108.1525,107.7959,107.9116,49200.0
2024-02-12 11:00:00,111.97,112.02,111.74,111.9,42498.0,107.9116,107.9597,107.6899,107.8441,42498.0
2024-02-12 11:10:00,111.9,112.05,111.83,111.83,29340.0,107.8441,107.9887,107.7766,107.7766,29340.0
2024-02-12 11:20:00,111.83,112.0,111.8,111.97,21357.0,107.7766,107.9405,107.7477,107.9116,21357.0
2024-02-12 11:30:00,111.94,112.04,111.88,111.94,28158.0,107.8826,107.979,107.8248,107.8826,28158.0
2024-02-12 11:40:00,111.95,112.19,111.92,112.17,60451.0,107.8923,108.1236,107.8634,108.1043,60451.0
2024-02-12 11:50:00,112.16,112.23,112.06,112.16,34507.0,108.0947,108.1621,107.9983,108.0947,34507.0
2024-02-12 12:00:00,112.15,112.33,112.05,112.3,59116.0,108.085,108.2585,107.9887,108.2296,59116.0
2024-02-12 12:10:00,112.26,112.33,112.0,112.09,43268.0,108.191,108.2585,107.9405,108.0272,43268.0
2024-02-12 12:20:00,112.12,112.19,112.06,112.08,23392.0,108.0561,108.1236,107.9983,108.0176,23392.0
2024-02-12 12:30:00,112.1,112.17,112.02,112.15,23659.0,108.0368,108.1043,107.9597,108.085,23659.0
2024-02-12 12:40:00,112.14,112.2,112.03,112.15,23508.0,108.0754,108.1332,107.9694,108.085,23508.0
2024-02-12 12:50:00,112.16,112.16,112.06,112.12,37082.0,108.0947,108.0947,107.9983,108.0561,37082.0
2024-02-12 13:00:00,112.11,112.22,112.03,112.08,138860.0,108.0465,108.1525,107.9694,108.0176,138860.0
2024-02-12 13:10:00,112.09,112.19,111.98,112.14,28781.0,108.0272,108.1236,107.9212,108.0754,28781.0
2024-02-12 13:20:00,112.15,112.22,112.03,112.13,126451.0,108.085,108.1525,107.9694,108.0658,126451.0
2024-02-12 13:30:00,112.16,112.75,112.15,112.61,49864.0,108.0947,108.6633,108.085,108.5284,49864.0
2024-02-12 13:40:00,112.62,112.67,112.39,112.58,30017.0,108.538,108.5862,108.3163,108.4994,30017.0
2024-02-12 13:50:00,112.57,112.77,112.57,112.69,16054.0,108.4898,108.6826,108.4898,108.6055,16054.0
2024-02-12 14:00:00,112.68,112.78,112.62,112.66,34360.0,108.5958,108.6922,108.538,108.5765,34360.0
2024-02-12 14:10:00,112.66,112.91,112.62,112.67,24438.0,108.5765,108.8175,108.538,108.5862,24438.0
2024-02-12 14:20:00,112.66,112.79,112.57,112.78,22129.0,108.5765,108.7018,108.4898,108.6922,22129.0
2024-02-12 14:30:00,112.77,112.83,112.6,112.64,20900.0,108.6826,108.7404,108.5187,108.5573,20900.0
2024-02-12 14:40:00,112.63,112.77,112.47,112.75,30179.0,108.5476,108.6826,108.3934,108.6633,30179.0
2024-02-12 14:50:00,112.75,112.91,112.69,112.83,20375.0,108.6633,108.8175,108.6055,108.7404,20375.0
2024-02-12 15:00:00,112.83,112.89,112.74,112.76,20600.0,108.7404,108.7982,108.6536,108.6729,20600.0
2024-02-12 15:10:00,112.76,112.89,112.69,112.85,33197.0,108.6729,108.7982,108.6055,108.7597,33197.0
2024-02-12 15:20:00,112.85,112.86,112.69,112.73,46907.0,108.7597,108.7693,108.6055,108.644,46907.0
2024-02-12 15:30:00,112.72,113.13,112.71,113.05,76440.0,108.6344,109.0295,108.6247,108.9524,76440.0
2024-02-12 15:40:00,113.04,113.04,112.66,112.67,66513.0,108.9428,108.9428,108.5765,108.5862,66513.0
2024-02-12 15:50:00,112.65,112.89,112.56,112.85,252508.0,108.5669,108.7982,108.4802,108.7597,252508.0
2024-02-13 09:30:00,113.0,113.39,112.3,112.73,254670.0,108.9042,109.2801,108.2296,108.644,254670.0
2024-02-13 09:40:00,112.75,112.9,112.03,112.14,85742.0,108.6633,108.8078,107.9694,108.0754,85742.0
2024-02-13 09:50:00,112.14,112.29,111.64,111.68,70090.0,108.0754,108.22,107.5935,107.6321,70090.0
2024-02-13 10:00:00,111.65,112.01,111.63,111.78,39741.0,107.6031,107.9501,107.5839,107.7284,39741.0
2024-02-13 10:10:00,111.79,111.92,111.44,111.57,42494.0,107.7381,107.8634,107.4008,107.526,42494.0
2024-02-13 10:20:00,111.64,111.66,111.22,111.29,61146.0,107.5935,107.6128,107.1887,107.2562,61146.0
2024-02-13 10:30:00,111.27,111.45,111.15,111.28,53025.0,107.2369,107.4104,107.1213,107.2466,53025.0
2024-02-13 10:40:00,111.27,111.65,111.21,111.59,38094.0,107.2369,107.6031,107.1791,107.5453,38094.0
2024-02-13 10:50:00,111.67,112.05,111.66,112.03,60609.0,107.6224,107.9887,107.6128,107.9694,60609.0
2024-02-13 11:00:00,112.05,112.05,111.71,111.98,40253.0,107.9887,107.9887,107.661,107.9212,40253.0
2024-02-13 11:10:00,111.96,112.05,111.63,111.67,20742.0,107.9019,107.9887,107.5839,107.6224,20742.0
2024-02-13 11:20:00,111.68,111.87,111.64,111.85,37527.0,107.6321,107.8152,107.5935,107.7959,37527.0
2024-02-13 11:30:00,111.89,112.1,111.82,111.97,33418.0,107.8345,108.0368,107.767,107.9116,33418.0
2024-02-13 11:40:00,111.96,112.18,111.91,111.92,59304.0,107.9019,108.1139,107.8537,107.8634,59304.0
2024-02-13 11:50:00,111.91,112.08,111.83,111.98,50983.0,107.8537,108.0176,107.7766,107.9212,50983.0
2024-02-13 12:00:00,111.99,112.05,111.77,111.89,28627.0,107.9308,107.9887,107.7188,107.8345,28627.0
2024-02-13 12:10:00,111.88,111.96,111.75,111.78,22298.0,107.8248,107.9019,107.6995,107.7284,22298.0
2024-02-13 12:20:00,111.78,111.91,111.67,111.71,16304.0,107.7284,107.8537,107.6224,107.661,16304.0
2024-02-13 12:30:00,111.72,111.96,111.63,111.96,24945.0,107.6706,107.9019,107.5839,107.9019,24945.0
2024-02-13 12:40:00,111.99,111.99,111.35,111.9,73759.0,107.9308,107.9308,107.314,107.8441,73759.0
2024-02-13 12:50:00,111.91,112.14,111.9,111.95,21483.0,107.8537,108.0754,107.8441,107.8923,21483.0
2024-02-13 13:00:00,111.92,111.97,111.51,111.53,30658.0,107.8634,107.9116,107.4682,107.4875,30658.0
2024-02-13 13:10:00,111.53,111.62,111.28,111.61,51229.0,107.4875,107.5742,107.2466,107.5646,51229.0
2024-02-13 13:20:00,111.61,111.68,111.31,111.46,22855.0,107.5646,107.6321,107.2755,107.42,22855.0
2024-02-13 13:30:00,111.43,111.44,111.18,111.2,22004.0,107.3911,107.4008,107.1502,107.1695,22004.0
2024-02-13 13:40:00,111.2,111.29,111.14,111.24,13495.0,107.1695,107.2562,107.1116,107.208,13495.0
2024-02-13 13:50:00,111.23,111.27,111.1,111.17,30425.0,107.1984,107.2369,107.0731,107.1405,30425.0
2024-02-13 14:00:00,111.16,111.16,110.93,110.98,30960.0,107.1309,107.1309,106.9092,106.9574,30960.0
2024-02-13 14:10:00,110.97,110.99,110.79,110.86,46391.0,106.9478,106.9671,106.7743,106.8418,46391.0
2024-02-13 14:20:00,110.87,111.03,110.62,110.69,49956.0,106.8514,107.0056,106.6105,106.6779,49956.0
2024-02-13 14:30:00,110.7,110.77,110.43,110.52,81454.0,106.6876,106.755,106.4274,106.5141,81454.0
2024-02-13 14:40:00,110.52,110.62,110.21,110.21,48312.0,106.5141,106.6105,106.2153,106.2153,48312.0
2024-02-13 14:50:00,110.23,110.26,110.02,110.07,76625.0,106.2346,106.2635,106.0322,106.0804,76625.0
2024-02-13 15:00:00,110.07,110.21,109.88,110.19,59211.0,106.0804,106.2153,105.8973,106.1961,59211.0
2024-02-13 15:10:00,110.2,110.31,110.14,110.19,33070.0,106.2057,106.3117,106.1479,106.1961,33070.0
2024-02-13 15:20:00,110.19,110.3,110.04,110.22,61298.0,106.1961,106.3021,106.0515,106.225,61298.0
2024-02-13 15:30:00,110.21,110.64,110.11,110.56,32459.0,106.2153,106.6298,106.119,106.5527,32459.0
2024-02-13 15:40:00,110.56,110.82,110.47,110.66,64580.0,106.5527,106.8032,106.4659,106.649,64580.0
2024-02-13 15:50:00,110.67,111.11,110.61,111.04,301865.0,106.6587,107.0827,106.6008,107.0153,301865.0
2024-02-14 09:30:00,111.83,112.07,111.17,112.06,32711.0,107.7766,108.0079,107.1405,107.9983,32711.0
2024-02-14 09:40:00,112.05,112.35,111.85,112.12,11214.0,107.9887,108.2778,107.7959,108.0561,11214.0
2024-02-14 09:50:00,112.23,112.58,112.13,112.38,24853.0,108.1621,108.4994,108.0658,108.3067,24853.0
2024-02-14 10:00:00,112.4,112.47,112.08,112.24,35122.0,108.326,108.3934,108.0176,108.1718,35122.0
2024-02-14 10:10:00,112.29,112.32,111.55,111.57,22961.0,108.22,108.2489,107.5068,107.526,22961.0
2024-02-14 10:20:00,111.58,111.73,111.4,111.5,38185.0,107.5357,107.6803,107.3622,107.4586,38185.0
2024-02-14 10:30:00,111.54,111.67,110.45,110.51,34098.0,107.4971,107.6224,106.4466,106.5045,34098.0
2024-02-14 10:40:00,110.52,110.74,110.42,110.55,32346.0,106.5141,106.7261,106.4177,106.543,32346.0
2024-02-14 10:50:00,110.59,111.13,110.51,111.05,32655.0,106.5816,107.102,106.5045,107.0249,32655.0
2024-02-14 11:00:00,111.07,111.15,110.63,110.82,49506.0,107.0442,107.1213,106.6201,106.8032,49506.0
2024-02-14 11:10:00,110.79,111.05,110.73,111.01,19920.0,106.7743,107.0249,106.7165,106.9863,19920.0
2024-02-14 11:20:00,111.03,111.1,110.87,110.92,23086.0,107.0056,107.0731,106.8514,106.8996,23086.0
2024-02-14 11:30:00,110.91,111.15,110.83,111.1,9287.0,106.89,107.1213,106.8129,107.0731,9287.0
2024-02-14 11:40:00,111.11,111.11,110.93,110.98,11474.0,107.0827,107.0827,106.9092,106.9574,11474.0
2024-02-14 11:50:00,111.02,111.05,110.68,110.74,10718.0,106.996,107.0249,106.6683,106.7261,10718.0
2024-02-14 12:00:00,110.67,110.67,110.2,110.27,20629.0,106.6587,106.6587,106.2057,106.2732,20629.0
2024-02-14 12:10:00,110.36,110.73,110.33,110.72,15210.0,106.3599,106.7165,106.331,106.7069,15210.0
2024-02-14 12:20:00,110.69,110.72,110.49,110.59,16254.0,106.6779,106.7069,106.4852,106.5816,16254.0
2024-02-14 12:30:00,110.55,110.55,110.34,110.47,7207.0,106.543,106.543,106.3406,106.4659,7207.0
2024-02-14 12:40:00,110.51,110.57,110.39,110.48,18607.0,106.5045,106.5623,106.3888,106.4756,18607.0
2024-02-14 12:50:00,110.51,110.57,110.44,110.57,26240.0,106.5045,106.5623,106.437,106.5623,26240.0
2024-02-14 13:00:00,110.59,110.67,110.52,110.58,13581.0,106.5816,106.6587,106.5141,106.5719,13581.0
2024-02-14 13:10:00,110.55,110.76,110.51,110.65,13340.0,106.543,106.7454,106.5045,106.6394,13340.0
2024-02-14 13:20:00,110.65,110.73,110.62,110.69,34762.0,106.6394,106.7165,106.6105,106.6779,34762.0
2024-02-14 13:30:00,110.71,110.96,110.66,110.95,13373.0,106.6972,106.9382,106.649,106.9285,13373.0
2024-02-14 13:40:00,110.93,110.93,110.57,110.66,27023.0,106.9092,106.9092,106.5623,106.649,27023.0
2024-02-14 13:50:00,110.67,110.75,110.64,110.68,21243.0,106.6587,106.7358,106.6298,106.6683,21243.0
2024-02-14 14:00:00,110.7,110.7,110.48,110.56,38894.0,106.6876,106.6876,106.4756,106.5527,38894.0
2024-02-14 14:10:00,110.58,110.7,110.54,110.59,37254.0,106.5719,106.6876,106.5334,106.5816,37254.0
2024-02-14 14:20:00,110.61,110.84,110.61,110.84,12405.0,106.6008,106.8225,106.6008,106.8225,12405.0
2024-02-14 14:30:00,110.87,111.08,110.85,111.0,17152.0,106.8514,107.0538,106.8321,106.9767,17152.0
2024-02-14 14:40:00,111.01,111.1,110.83,110.84,22763.0,106.9863,107.0731,106.8129,106.8225,22763.0
2024-02-14 14:50:00,110.84,111.01,110.79,110.99,21223.0,106.8225,106.9863,106.7743,106.9671,21223.0
2024-02-14 15:00:00,111.0,111.03,110.79,110.79,25510.0,106.9767,107.0056,106.7743,106.7743,25510.0
2024-02-14 15:10:00,110.8,110.8,110.57,110.62,34547.0,106.784,106.784,106.5623,106.6105,34547.0
2024-02-14 15:20:00,110.62,110.92,110.58,110.86,35495.0,106.6105,106.8996,106.5719,106.8418,35495.0
2024-02-14 15:30:00,110.89,110.89,110.69,110.79,46592.0,106.8707,106.8707,106.6779,106.7743,46592.0
2024-02-14 15:40:00,110.79,110.92,110.71,110.74,61274.0,106.7743,106.8996,106.6972,106.7261,61274.0
2024-02-14 15:50:00,110.81,111.06,110.77,111.0,203945.0,106.7936,107.0345,106.755,106.9767,203945.0
2024-02-15 09:30:00,110.95,112.0,110.72,111.95,83502.0,106.9285,107.9405,106.7069,107.8923,83502.0
2024-02-15 09:40:00,111.96,112.7,111.91,112.43,26902.0,107.9019,108.6151,107.8537,108.3549,26902.0
2024-02-15 09:50:00,112.42,112.95,112.33,112.66,35367.0,108.3452,108.856,108.2585,108.5765,35367.0
2024-02-15 10:00:00,112.68,112.98,112.64,112.92,30161.0,108.5958,108.8849,108.5573,108.8271,30161.0
2024-02-15 10:10:00,112.93,113.07,112.85,112.97,36193.0,108.8368,108.9717,108.7597,108.8753,36193.0
2024-02-15 10:20:00,112.96,113.41,112.9,113.26,30487.0,108.8657,109.2994,108.8078,109.1548,30487.0
2024-02-15 10:30:00,113.26,113.26,112.85,113.13,21997.0,109.1548,109.1548,108.7597,109.0295,21997.0
2024-02-15 10:40:00,113.11,113.29,113.02,113.14,21790.0,109.0102,109.1837,108.9235,109.0391,21790.0
2024-02-15 10:50:00,113.14,113.32,113.05,113.1,101586.0,109.0391,109.2126,108.9524,109.0006,101586.0
2024-02-15 11:00:00,113.12,113.37,113.03,113.25,35272.0,109.0199,109.2608,108.9331,109.1452,35272.0
2024-02-15 11:10:00,113.26,113.47,113.23,113.38,88821.0,109.1548,109.3572,109.1259,109.2704,88821.0
2024-02-15 11:20:00,113.37,113.5,113.28,113.39,31255.0,109.2608,109.3861,109.1741,109.2801,31255.0
2024-02-15 11:30:00,113.39,113.64,113.12,113.61,19420.0,109.2801,109.521,109.0199,109.4921,19420.0
2024-02-15 11:40:00,113.63,114.03,113.62,113.93,32196.0,109.5114,109.8969,109.5017,109.8005,32196.0
2024-02-15 11:50:00,113.94,114.09,113.8,114.05,42713.0,109.8101,109.9547,109.6752,109.9162,42713.0
2024-02-15 12:00:00,113.99,114.1,113.88,113.97,13173.0,109.8583,109.9643,109.7523,109.8391,13173.0
2024-02-15 12:10:00,113.97,114.07,113.92,114.02,11730.0,109.8391,109.9354,109.7909,109.8872,11730.0
2024-02-15 12:20:00,114.05,114.12,113.95,113.97,9229.0,109.9162,109.9836,109.8198,109.8391,9229.0
2024-02-15 12:30:00,114.02,114.17,113.99,114.07,22866.0,109.8872,110.0318,109.8583,109.9354,22866.0
2024-02-15 12:40:00,114.05,114.08,113.83,113.86,19168.0,109.9162,109.9451,109.7041,109.733,19168.0
2024-02-15 12:50:00,113.87,114.01,113.82,113.9,13961.0,109.7427,109.8776,109.6945,109.7716,13961.0
2024-02-15 13:00:00,113.9,113.95,113.64,113.85,23344.0,109.7716,109.8198,109.521,109.7234,23344.0
2024-02-15 13:10:00,113.82,113.97,113.79,113.89,27920.0,109.6945,109.8391,109.6656,109.762,27920.0
2024-02-15 13:20:00,113.9,114.14,113.89,114.11,34502.0,109.7716,110.0029,109.762,109.974,34502.0
2024-02-15 13:30:00,114.13,114.27,114.08,114.12,31336.0,109.9933,110.1282,109.9451,109.9836,31336.0
2024-02-15 13:40:00,114.15,114.22,113.88,113.96,17911.0,110.0125,110.08,109.7523,109.8294,17911.0
2024-02-15 13:50:00,113.95,114.02,113.82,114.02,24782.0,109.8198,109.8872,109.6945,109.8872,24782.0
2024-02-15 14:00:00,114.04,114.27,114.03,114.26,15439.0,109.9065,110.1282,109.8969,110.1185,15439.0
2024-02-15 14:10:00,114.27,114.28,114.07,114.15,29190.0,110.1282,110.1378,109.9354,110.0125,29190.0
2024-02-15 14:20:00,114.16,114.37,114.16,114.31,21285.0,110.0222,110.2246,110.0222,110.1667,21285.0
2024-02-15 14:30:00,114.35,114.47,114.32,114.42,28449.0,110.2053,110.3209,110.1764,110.2727,28449.0
2024-02-15 14:40:00,114.41,114.55,114.33,114.5,20552.0,110.2631,110.398,110.186,110.3498,20552.0
2024-02-15 14:50:00,114.5,114.71,114.41,114.7,36393.0,110.3498,110.5522,110.2631,110.5426,36393.0
2024-02-15 15:00:00,114.72,114.73,114.45,114.48,22804.0,110.5619,110.5715,110.3017,110.3306,22804.0
2024-02-15 15:10:00,114.51,114.71,114.51,114.59,27612.0,110.3595,110.5522,110.3595,110.4366,27612.0
2024-02-15 15:20:00,114.57,114.86,114.45,114.82,43232.0,110.4173,110.6968,110.3017,110.6583,43232.0
2024-02-15 15:30:00,114.82,114.87,114.58,114.6,38602.0,110.6583,110.7064,110.4269,110.4462,38602.0
2024-02-15 15:40:00,114.59,114.7,114.31,114.44,92397.0,110.4366,110.5426,110.1667,110.292,92397.0
2024-02-15 15:50:00,114.46,114.58,114.26,114.26,350924.0,110.3113,110.4269,110.1185,110.1185,350924.0
2024-02-16 09:30:00,114.79,115.25,114.2,114.37,111490.0,110.6293,111.0727,110.0607,110.2246,111490.0
2024-02-16 09:40:00,114.39,114.45,113.8,113.96,28377.0,110.2438,110.3017,109.6752,109.8294,28377.0
2024-02-16 09:50:00,114.03,114.15,113.68,113.91,33092.0,109.8969,110.0125,109.5596,109.7812,33092.0
2024-02-16 10:00:00,113.92,114.28,113.9,114.09,67541.0,109.7909,110.1378,109.7716,109.9547,67541.0
2024-02-16 10:10:00,114.11,114.53,113.95,114.0,82904.0,109.974,110.3788,109.8198,109.868,82904.0
2024-02-16 10:20:00,114.0,114.07,113.73,113.97,34050.0,109.868,109.9354,109.6078,109.8391,34050.0
2024-02-16 10:30:00,113.97,114.07,113.67,113.81,33741.0,109.8391,109.9354,109.5499,109.6849,33741.0
2024-02-16 10:40:00,113.84,114.07,113.67,113.9,31768.0,109.7138,109.9354,109.5499,109.7716,31768.0
2024-02-16 10:50:00,113.89,114.12,113.89,113.99,27231.0,109.762,109.9836,109.762,109.8583,27231.0
2024-02-16 11:00:00,114.01,114.02,113.73,113.75,40809.0,109.8776,109.8872,109.6078,109.627,40809.0
2024-02-16 11:10:00,113.77,114.15,113.75,114.13,109755.0,109.6463,110.0125,109.627,109.9933,109755.0
2024-02-16 11:20:00,114.15,114.22,113.98,114.22,154381.0,110.0125,110.08,109.8487,110.08,154381.0
2024-02-16 11:30:00,114.2,114.23,113.97,114.2,25186.0,110.0607,110.0896,109.8391,110.0607,25186.0
2024-02-16 11:40:00,114.18,114.34,114.14,114.33,75753.0,110.0414,110.1956,110.0029,110.186,75753.0
2024-02-16 11:50:00,114.32,114.5,114.24,114.24,117765.0,110.1764,110.3498,110.0993,110.0993,117765.0
2024-02-16 12:00:00,114.26,114.38,114.11,114.36,61190.0,110.1185,110.2342,109.974,110.2149,61190.0
2024-02-16 12:10:00,114.35,114.58,114.28,114.4,21269.0,110.2053,110.4269,110.1378,110.2535,21269.0
2024-02-16 12:20:00,114.34,114.37,114.1,114.18,27260.0,110.1956,110.2246,109.9643,110.0414,27260.0
2024-02-16 12:30:00,114.2,114.34,114.14,114.34,20817.0,110.0607,110.1956,110.0029,110.1956,20817.0
2024-02-16 12:40:00,114.33,114.46,114.17,114.21,44586.0,110.186,110.3113,110.0318,110.0704,44586.0
2024-02-16 12:50:00,114.22,114.3,114.12,114.17,44852.0,110.08,110.1571,109.9836,110.0318,44852.0
2024-02-16 13:00:00,114.17,114.24,113.93,114.05,38347.0,110.0318,110.0993,109.8005,109.9162,38347.0
2024-02-16 13:10:00,114.03,114.21,113.85,114.17,39558.0,109.8969,110.0704,109.7234,110.0318,39558.0
2024-02-16 13:20:00,114.18,114.3,114.14,114.24,23524.0,110.0414,110.1571,110.0029,110.0993,23524.0
2024-02-16 13:30:00,114.23,114.29,114.17,114.25,20643.0,110.0896,110.1475,110.0318,110.1089,20643.0
2024-02-16 13:40:00,114.24,114.34,114.12,114.3,132447.0,110.0993,110.1956,109.9836,110.1571,132447.0
2024-02-16 13:50:00,114.31,114.34,114.19,114.31,35124.0,110.1667,110.1956,110.0511,110.1667,35124.0
2024-02-16 14:00:00,114.33,114.46,114.3,114.41,20316.0,110.186,110.3113,110.1571,110.2631,20316.0
2024-02-16 14:10:00,114.42,114.51,114.38,114.47,23264.0,110.2727,110.3595,110.2342,110.3209,23264.0
2024-02-16 14:20:00,114.48,114.62,114.43,114.6,17332.0,110.3306,110.4655,110.2824,110.4462,17332.0
2024-02-16 14:30:00,114.6,114.63,114.38,114.45,30296.0,110.4462,110.4751,110.2342,110.3017,30296.0
2024-02-16 14:40:00,114.44,114.48,114.12,114.21,36906.0,110.292,110.3306,109.9836,110.0704,36906.0
2024-02-16 14:50:00,114.18,114.26,114.12,114.21,28090.0,110.0414,110.1185,109.9836,110.0704,28090.0
2024-02-16 15:00:00,114.22,114.3,114.16,114.19,39751.0,110.08,110.1571,110.0222,110.0511,39751.0
2024-02-16 15:10:00,114.18,114.2,114.04,114.14,55674.0,110.0414,110.0607,109.9065,110.0029,55674.0
2024-02-16 15:20:00,114.14,114.3,114.03,114.25,38199.0,110.0029,110.1571,109.8969,110.1089,38199.0
2024-02-16 15:30:00,114.25,114.31,114.05,114.06,68902.0,110.1089,110.1667,109.9162,109.9258,68902.0
2024-02-16 15:40:00,114.05,114.06,113.74,113.76,83378.0,109.9162,109.9258,109.6174,109.6367,83378.0
2024-02-16 15:50:00,113.76,113.93,113.44,113.56,418381.0,109.6367,109.8005,109.3283,109.4439,418381.0
2024-02-20 09:30:00,113.86,114.02,113.0,113.29,74009.0,109.733,109.8872,108.9042,109.1837,74009.0
2024-02-20 09:40:00,113.3,113.46,112.92,113.23,35937.0,109.1933,109.3475,108.8271,109.1259,35937.0
2024-02-20 09:50:00,113.31,113.94,113.29,113.92,26397.0,109.203,109.8101,109.1837,109.7909,26397.0
2024-02-20 10:00:00,113.95,114.14,113.77,114.01,28763.0,109.8198,110.0029,109.6463,109.8776,28763.0
2024-02-20 10:10:00,114.07,114.07,113.6,113.82,10202.0,109.9354,109.9354,109.4825,109.6945,10202.0
2024-02-20 10:20:00,113.78,114.28,113.78,114.28,19532.0,109.6559,110.1378,109.6559,110.1378,19532.0
2024-02-20 10:30:00,114.27,114.29,113.44,113.49,23061.0,110.1282,110.1475,109.3283,109.3765,23061.0
2024-02-20 10:40:00,113.45,113.56,113.15,113.48,90903.0,109.3379,109.4439,109.0488,109.3668,90903.0
2024-02-20 10:50:00,113.47,113.53,112.84,112.88,34858.0,109.3572,109.415,108.75,108.7886,34858.0
2024-02-20 11:00:00,112.86,113.24,112.8,113.06,25401.0,108.7693,109.1355,108.7115,108.962,25401.0
2024-02-20 11:10:00,113.06,113.13,112.92,112.93,14597.0,108.962,109.0295,108.8271,108.8368,14597.0
2024-02-20 11:20:00,112.93,113.08,112.78,113.07,23256.0,108.8368,108.9813,108.6922,108.9717,23256.0
2024-02-20 11:30:00,113.07,113.41,113.04,113.12,169463.0,108.9717,109.2994,108.9428,109.0199,169463.0
2024-02-20 11:40:00,113.11,113.46,113.08,113.28,20616.0,109.0102,109.3475,108.9813,109.1741,20616.0
2024-02-20 11:50:00,113.27,113.55,113.27,113.42,15967.0,109.1644,109.4343,109.1644,109.309,15967.0
2024-02-20 12:00:00,113.44,113.7,113.15,113.7,70650.0,109.3283,109.5788,109.0488,109.5788,70650.0
2024-02-20 12:10:00,113.67,113.82,113.56,113.71,68905.0,109.5499,109.6945,109.4439,109.5885,68905.0
2024-02-20 12:20:00,113.68,113.92,113.65,113.72,22166.0,109.5596,109.7909,109.5307,109.5981,22166.0
2024-02-20 12:30:00,113.7,113.81,113.4,113.44,27765.0,109.5788,109.6849,109.2897,109.3283,27765.0
2024-02-20 12:40:00,113.43,113.52,113.21,113.38,47351.0,109.3186,109.4054,109.1066,109.2704,47351.0
2024-02-20 12:50:00,113.39,113.43,113.18,113.34,22792.0,109.2801,109.3186,109.0777,109.2319,22792.0
2024-02-20 13:00:00,113.39,113.45,113.27,113.37,14520.0,109.2801,109.3379,109.1644,109.2608,14520.0
2024-02-20 13:10:00,113.32,113.34,112.95,113.17,51749.0,109.2126,109.2319,108.856,109.0681,51749.0
2024-02-20 13:20:00,113.22,113.48,113.21,113.34,35610.0,109.1162,109.3668,109.1066,109.2319,35610.0
2024-02-20 13:30:00,113.33,113.34,113.02,113.19,26218.0,109.2223,109.2319,108.9235,109.0873,26218.0
2024-02-20 13:40:00,113.17,113.19,113.01,113.05,16682.0,109.0681,109.0873,108.9139,108.9524,16682.0
2024-02-20 13:50:00,113.05,113.3,113.05,113.27,30912.0,108.9524,109.1933,108.9524,109.1644,30912.0
2024-02-20 14:00:00,113.27,113.39,113.13,113.35,30797.0,109.1644,109.2801,109.0295,109.2415,30797.0
2024-02-20 14:10:00,113.36,113.36,112.99,113.01,30351.0,109.2512,109.2512,108.8946,108.9139,30351.0
2024-02-20 14:20:00,113.04,113.28,112.98,113.09,21864.0,108.9428,109.1741,108.8849,108.991,21864.0
2024-02-20 14:30:00,113.08,113.16,113.0,113.08,31461.0,108.9813,109.0584,108.9042,108.9813,31461.0
2024-02-20 14:40:00,113.08,113.3,113.03,113.28,24865.0,108.9813,109.1933,108.9331,109.1741,24865.0
2024-02-20 14:50:00,113.3,113.49,113.28,113.42,30195.0,109.1933,109.3765,109.1741,109.309,30195.0
2024-02-20 15:00:00,113.41,113.41,113.29,113.4,22023.0,109.2994,109.2994,109.1837,109.2897,22023.0
2024-02-20 15:10:00,113.37,113.37,113.15,113.23,59929.0,109.2608,109.2608,109.0488,109.1259,59929.0
2024-02-20 15:20:00,113.25,113.32,113.12,113.27,63879.0,109.1452,109.2126,109.0199,109.1644,63879.0
2024-02-20 15:30:00,113.28,113.31,112.81,112.99,86722.0,109.1741,109.203,108.7211,108.8946,86722.0
2024-02-20 15:40:00,112.98,113.22,112.96,113.08,50626.0,108.8849,109.1162,108.8657,108.9813,50626.0
2024-02-20 15:50:00,113.09,113.36,112.94,113.17,339128.0,108.991,109.2512,108.8464,109.0681,339128.0
2024-02-21 09:30:00,114.3,114.74,113.89,114.71,97666.0,110.1571,110.5812,109.762,110.5522,97666.0
2024-02-21 09:40:00,114.67,115.77,114.66,115.56,63758.0,110.5137,111.5738,110.504,111.3714,63758.0
2024-02-21 09:50:00,115.65,116.07,115.46,115.62,38409.0,111.4582,111.8629,111.2751,111.4293,38409.0
2024-02-21 10:00:00,115.64,115.69,115.26,115.54,52364.0,111.4485,111.4967,111.0823,111.3522,52364.0
2024-02-21 10:10:00,115.56,115.7,115.3,115.68,25357.0,111.3714,111.5064,111.1209,111.4871,25357.0
2024-02-21 10:20:00,115.72,115.79,115.46,115.75,23010.0,111.5256,111.5931,111.2751,111.5545,23010.0
2024-02-21 10:30:00,115.75,116.06,115.7,116.03,34362.0,111.5545,111.8533,111.5064,111.8244,34362.0
2024-02-21 10:40:00,116.03,116.29,116.03,116.1,48683.0,111.8244,112.075,111.8244,111.8919,48683.0
2024-02-21 10:50:00,116.11,116.29,116.03,116.27,34177.0,111.9015,112.075,111.8244,112.0557,34177.0
2024-02-21 11:00:00,116.27,116.55,116.21,116.55,50852.0,112.0557,112.3255,111.9979,112.3255,50852.0
2024-02-21 11:10:00,116.54,116.76,116.48,116.69,41787.0,112.3159,112.5279,112.2581,112.4605,41787.0
2024-02-21 11:20:00,116.68,117.09,116.64,116.8,58688.0,112.4508,112.846,112.4123,112.5665,58688.0
2024-02-21 11:30:00,116.76,116.76,116.51,116.58,26216.0,112.5279,112.5279,112.287,112.3545,26216.0
2024-02-21 11:40:00,116.57,116.6,116.4,116.49,28874.0,112.3448,112.3737,112.181,112.2677,28874.0
2024-02-21 11:50:00,116.49,116.55,116.41,116.48,14885.0,112.2677,112.3255,112.1906,112.2581,14885.0
2024-02-21 12:00:00,116.51,116.69,116.4,116.67,42774.0,112.287,112.4605,112.181,112.4412,42774.0
2024-02-21 12:10:00,116.65,116.65,116.32,116.51,27726.0,112.4219,112.4219,112.1039,112.287,27726.0
2024-02-21 12:20:00,116.54,116.72,116.54,116.58,22741.0,112.3159,112.4894,112.3159,112.3545,22741.0
2024-02-21 12:30:00,116.56,116.83,116.56,116.72,24903.0,112.3352,112.5954,112.3352,112.4894,24903.0
2024-02-21 12:40:00,116.72,116.74,116.54,116.61,18061.0,112.4894,112.5087,112.3159,112.3834,18061.0
2024-02-21 12:50:00,116.61,116.7,116.51,116.67,15983.0,112.3834,112.4701,112.287,112.4412,15983.0
2024-02-21 13:00:00,116.69,116.69,116.26,116.41,39588.0,112.4605,112.4605,112.0461,112.1906,39588.0
2024-02-21 13:10:00,116.41,116.66,116.41,116.62,121936.0,112.1906,112.4316,112.1906,112.393,121936.0
2024-02-21 13:20:00,116.63,116.88,116.59,116.88,20041.0,112.4026,112.6436,112.3641,112.6436,20041.0
2024-02-21 13:30:00,116.89,116.95,116.69,116.71,21552.0,112.6532,112.711,112.4605,112.4797,21552.0
2024-02-21 13:40:00,116.67,116.84,116.52,116.81,16204.0,112.4412,112.605,112.2966,112.5761,16204.0
2024-02-21 13:50:00,116.8,116.8,116.62,116.69,17053.0,112.5665,112.5665,112.393,112.4605,17053.0
2024-02-21 14:00:00,116.67,116.81,116.58,116.64,17434.0,112.4412,112.5761,112.3545,112.4123,17434.0
2024-02-21 14:10:00,116.6,116.75,116.5,116.64,77705.0,112.3737,112.5183,112.2774,112.4123,77705.0
2024-02-21 14:20:00,116.64,116.65,116.38,116.51,14618.0,112.4123,112.4219,112.1617,112.287,14618.0
2024-02-21 14:30:00,116.47,116.57,116.35,116.53,33553.0,112.2484,112.3448,112.1328,112.3063,33553.0
2024-02-21 14:40:00,116.52,116.72,116.48,116.64,28947.0,112.2966,112.4894,112.2581,112.4123,28947.0
2024-02-21 14:50:00,116.64,116.64,116.18,116.32,28960.0,112.4123,112.4123,111.969,112.1039,28960.0
2024-02-21 15:00:00,116.3,116.32,115.89,115.9,39916.0,112.0846,112.1039,111.6895,111.6991,39916.0
2024-02-21 15:10:00,115.9,115.9,115.56,115.61,26645.0,111.6991,111.6991,111.3714,111.4196,26645.0
2024-02-21 15:20:00,115.62,115.77,115.46,115.73,46664.0,111.4293,111.5738,111.2751,111.5353,46664.0
2024-02-21 15:30:00,115.74,115.93,115.67,115.91,66170.0,111.5449,111.728,111.4774,111.7087,66170.0
2024-02-21 15:40:00,115.91,115.97,115.77,115.85,103426.0,111.7087,111.7666,111.5738,111.6509,103426.0
2024-02-21 15:50:00,115.86,116.39,115.85,116.38,232273.0,111.6606,112.1713,111.6509,112.1617,232273.0
2024-02-22 09:30:00,115.68,116.11,115.26,115.68,122368.0,111.4871,111.9015,111.0823,111.4871,122368.0
2024-02-22 09:40:00,115.68,116.32,115.58,115.93,65082.0,111.4871,112.1039,111.3907,111.728,65082.0
2024-02-22 09:50:00,115.91,116.23,115.7,116.22,66650.0,111.7087,112.0171,111.5064,112.0075,66650.0
2024-02-22 10:00:00,116.22,116.39,115.6,115.62,58728.0,112.0075,112.1713,111.41,111.4293,58728.0
2024-02-22 10:10:00,115.6,116.12,115.44,115.75,95481.0,111.41,111.9111,111.2558,111.5545,95481.0
2024-02-22 10:20:00,115.75,116.1,115.57,115.71,52476.0,111.5545,111.8919,111.3811,111.516,52476.0
2024-02-22 10:30:00,115.69,115.82,115.31,115.6,61788.0,111.4967,111.622,111.1305,111.41,61788.0
2024-02-22 10:40:00,115.59,115.89,115.52,115.58,43005.0,111.4003,111.6895,111.3329,111.3907,43005.0
2024-02-22 10:50:00,115.56,115.99,115.53,115.75,40935.0,111.3714,111.7858,111.3425,111.5545,40935.0
2024-02-22 11:00:00,115.78,116.07,115.61,115.94,77130.0,111.5835,111.8629,111.4196,111.7377,77130.0
2024-02-22 11:10:00,115.97,116.19,115.89,116.12,70966.0,111.7666,111.9786,111.6895,111.9111,70966.0
2024-02-22 11:20:00,116.12,116.15,115.63,115.75,38779.0,111.9111,111.94,111.4389,111.5545,38779.0
2024-02-22 11:30:00,115.77,116.0,115.73,115.85,54332.0,111.5738,111.7955,111.5353,111.6509,54332.0
2024-02-22 11:40:00,115.85,116.13,115.81,115.88,52228.0,111.6509,111.9208,111.6124,111.6798,52228.0
2024-02-22 11:50:00,115.86,116.1,115.85,115.94,56716.0,111.6606,111.8919,111.6509,111.7377,56716.0
2024-02-22 12:00:00,115.92,116.15,115.88,115.98,43627.0,111.7184,111.94,111.6798,111.7762,43627.0
2024-02-22 12:10:00,115.97,116.01,115.69,115.94,39982.0,111.7666,111.8051,111.4967,111.7377,39982.0
2024-02-22 12:20:00,115.91,116.1,115.89,116.02,43601.0,111.7087,111.8919,111.6895,111.8148,43601.0
2024-02-22 12:30:00,116.06,116.09,115.96,116.0,62788.0,111.8533,111.8822,111.7569,111.7955,62788.0
2024-02-22 12:40:00,116.0,116.1,115.98,116.09,47912.0,111.7955,111.8919,111.7762,111.8822,47912.0
2024-02-22 12:50:00,116.09,116.32,116.04,116.2,65935.0,111.8822,112.1039,111.834,111.9882,65935.0
2024-02-22 13:00:00,116.2,116.5,116.2,116.31,34181.0,111.9882,112.2774,111.9882,112.0942,34181.0
2024-02-22 13:10:00,116.33,116.34,115.98,116.15,42517.0,112.1135,112.1232,111.7762,111.94,42517.0
2024-02-22 13:20:00,116.17,116.56,116.17,116.46,69238.0,111.9593,112.3352,111.9593,112.2388,69238.0
2024-02-22 13:30:00,116.47,116.5,116.1,116.29,89498.0,112.2484,112.2774,111.8919,112.075,89498.0
2024-02-22 13:40:00,116.28,116.55,116.26,116.44,65703.0,112.0653,112.3255,112.0461,112.2195,65703.0
2024-02-22 13:50:00,116.42,116.59,116.37,116.59,41448.0,112.2003,112.3641,112.1521,112.3641,41448.0
2024-02-22 14:00:00,116.58,116.83,116.49,116.8,59341.0,112.3545,112.5954,112.2677,112.5665,59341.0
2024-02-22 14:10:00,116.8,116.92,116.67,116.88,69557.0,112.5665,112.6821,112.4412,112.6436,69557.0
2024-02-22 14:20:00,116.9,117.07,116.9,116.98,37798.0,112.6629,112.8267,112.6629,112.74,37798.0
2024-02-22 14:30:00,116.98,117.06,116.68,116.74,66532.0,112.74,112.8171,112.4508,112.5087,66532.0
2024-02-22 14:40:00,116.75,116.89,116.61,116.69,145880.0,112.5183,112.6532,112.3834,112.4605,145880.0
2024-02-22 14:50:00,116.69,116.82,116.31,116.33,85164.0,112.4605,112.5858,112.0942,112.1135,85164.0
2024-02-22 15:00:00,116.31,116.5,116.21,116.33,157585.0,112.0942,112.2774,111.9979,112.1135,157585.0
2024-02-22 15:10:00,116.31,116.68,116.31,116.59,52467.0,112.0942,112.4508,112.0942,112.3641,52467.0
2024-02-22 15:20:00,116.59,116.66,116.44,116.54,67450.0,112.3641,112.4316,112.2195,112.3159,67450.0
2024-02-22 15:30:00,116.55,116.62,116.37,116.38,224455.0,112.3255,112.393,112.1521,112.1617,224455.0
2024-02-22 15:40:00,116.4,116.43,116.17,116.22,82757.0,112.181,112.2099,111.9593,112.0075,82757.0
2024-02-22 15:50:00,116.24,116.47,116.17,116.46,328587.0,112.0268,112.2484,111.9593,112.2388,328587.0
2024-02-23 09:30:00,109.86,111.87,109.06,110.84,309831.0,105.878,107.8152,105.107,106.8225,309831.0
2024-02-23 09:40:00,110.82,111.82,110.6,111.47,128574.0,106.8032,107.767,106.5912,107.4297,128574.0
2024-02-23 09:50:00,111.38,111.67,110.63,111.58,116136.0,107.3429,107.6224,106.6201,107.5357,116136.0
2024-02-23 10:00:00,111.52,111.75,110.76,111.39,94186.0,107.4779,107.6995,106.7454,107.3526,94186.0
2024-02-23 10:10:00,111.41,111.75,110.85,111.7,139379.0,107.3718,107.6995,106.8321,107.6513,139379.0
2024-02-23 10:20:00,111.7,112.05,111.44,111.49,79065.0,107.6513,107.9887,107.4008,107.4489,79065.0
2024-02-23 10:30:00,111.5,112.63,111.34,112.5,100750.0,107.4586,108.5476,107.3044,108.4223,100750.0
2024-02-23 10:40:00,112.47,112.49,111.79,111.82,80079.0,108.3934,108.4127,107.7381,107.767,80079.0
2024-02-23 10:50:00,111.81,112.09,111.58,111.89,58258.0,107.7574,108.0272,107.5357,107.8345,58258.0
2024-02-23 11:00:00,111.89,111.95,111.49,111.54,52308.0,107.8345,107.8923,107.4489,107.4971,52308.0
2024-02-23 11:10:00,111.54,111.62,111.04,111.08,74478.0,107.4971,107.5742,107.0153,107.0538,74478.0
2024-02-23 11:20:00,111.08,111.49,110.92,111.34,75333.0,107.0538,107.4489,106.8996,107.3044,75333.0
2024-02-23 11:30:00,111.36,111.48,111.18,111.39,63364.0,107.3237,107.4393,107.1502,107.3526,63364.0
2024-02-23 11:40:00,111.38,111.47,111.09,111.23,66153.0,107.3429,107.4297,107.0634,107.1984,66153.0
2024-02-23 11:50:00,111.22,111.26,111.05,111.2,40224.0,107.1887,107.2273,107.0249,107.1695,40224.0
2024-02-23 12:00:00,111.2,111.38,111.04,111.05,54883.0,107.1695,107.3429,107.0153,107.0249,54883.0
2024-02-23 12:10:00,111.06,111.28,110.96,111.23,53853.0,107.0345,107.2466,106.9382,107.1984,53853.0
2024-02-23 12:20:00,111.23,111.36,110.97,110.99,56922.0,107.1984,107.3237,106.9478,106.9671,56922.0
2024-02-23 12:30:00,111.01,111.33,110.87,111.31,59007.0,106.9863,107.2947,106.8514,107.2755,59007.0
2024-02-23 12:40:00,111.3,111.67,111.21,111.67,55631.0,107.2658,107.6224,107.1791,107.6224,55631.0
2024-02-23 12:50:00,111.64,111.99,111.61,111.97,90266.0,107.5935,107.9308,107.5646,107.9116,90266.0
2024-02-23 13:00:00,111.98,112.23,111.86,112.23,87542.0,107.9212,108.1621,107.8055,108.1621,87542.0
2024-02-23 13:10:00,112.22,112.43,112.19,112.35,67874.0,108.1525,108.3549,108.1236,108.2778,67874.0
2024-02-23 13:20:00,112.35,112.39,112.07,112.3,59971.0,108.2778,108.3163,108.0079,108.2296,59971.0
2024-02-23 13:30:00,112.31,112.58,112.31,112.58,62264.0,108.2392,108.4994,108.2392,108.4994,62264.0
2024-02-23 13:40:00,112.58,112.58,112.33,112.48,61030.0,108.4994,108.4994,108.2585,108.4031,61030.0
2024-02-23 13:50:00,112.5,112.51,112.07,112.09,82562.0,108.4223,108.432,108.0079,108.0272,82562.0
2024-02-23 14:00:00,112.09,112.3,111.97,112.25,154408.0,108.0272,108.2296,107.9116,108.1814,154408.0
2024-02-23 14:10:00,112.23,112.88,112.14,112.86,54356.0,108.1621,108.7886,108.0754,108.7693,54356.0
2024-02-23 14:20:00,112.86,112.86,112.31,112.33,64839.0,108.7693,108.7693,108.2392,108.2585,64839.0
2024-02-23 14:30:00,112.31,112.59,112.3,112.4,48483.0,108.2392,108.5091,108.2296,108.326,48483.0
2024-02-23 14:40:00,112.41,112.63,112.36,112.41,73736.0,108.3356,108.5476,108.2874,108.3356,73736.0
2024-02-23 14:50:00,112.4,112.43,112.25,112.32,71168.0,108.326,108.3549,108.1814,108.2489,71168.0
2024-02-23 15:00:00,112.32,112.44,112.05,112.06,106392.0,108.2489,108.3645,107.9887,107.9983,106392.0
2024-02-23 15:10:00,112.05,112.13,111.76,111.84,103340.0,107.9887,108.0658,107.7092,107.7863,103340.0
2024-02-23 15:20:00,111.84,111.92,111.69,111.77,66982.0,107.7863,107.8634,107.6417,107.7188,66982.0
2024-02-23 15:30:00,111.76,111.76,111.49,111.67,118869.0,107.7092,107.7092,107.4489,107.6224,118869.0
2024-02-23 15:40:00,111.68,112.11,111.67,112.08,130678.0,107.6321,108.0465,107.6224,108.0176,130678.0
2024-02-23 15:50:00,112.07,112.12,111.53,111.87,457837.0,108.0079,108.0561,107.4875,107.8152,457837.0
2024-02-26 09:30:00,111.53,111.91,111.14,111.23,86695.0,107.4875,107.8537,107.1116,107.1984,86695.0
2024-02-26 09:40:00,111.26,112.29,111.13,112.17,47712.0,107.2273,108.22,107.102,108.1043,47712.0
2024-02-26 09:50:00,112.17,112.94,112.08,112.88,43254.0,108.1043,108.8464,108.0176,108.7886,43254.0
2024-02-26 10:00:00,112.9,113.19,112.46,112.75,72797.0,108.8078,109.0873,108.3838,108.6633,72797.0
2024-02-26 10:10:00,112.73,112.76,112.31,112.56,75828.0,108.644,108.6729,108.2392,108.4802,75828.0
2024-02-26 10:20:00,112.58,112.73,112.48,112.63,230002.0,108.4994,108.644,108.4031,108.5476,230002.0
2024-02-26 10:30:00,112.63,112.63,112.38,112.53,43188.0,108.5476,108.5476,108.3067,108.4513,43188.0
2024-02-26 10:40:00,112.52,112.63,112.09,112.12,51247.0,108.4416,108.5476,108.0272,108.0561,51247.0
2024-02-26 10:50:00,112.14,112.3,112.04,112.05,40072.0,108.0754,108.2296,107.979,107.9887,40072.0
2024-02-26 11:00:00,112.06,112.13,111.88,112.05,47626.0,107.9983,108.0658,107.8248,107.9887,47626.0
2024-02-26 11:10:00,112.05,112.4,112.03,112.34,119138.0,107.9887,108.326,107.9694,108.2681,119138.0
2024-02-26 11:20:00,112.34,112.51,112.25,112.5,62464.0,108.2681,108.432,108.1814,108.4223,62464.0
2024-02-26 11:30:00,112.5,112.9,112.48,112.9,37578.0,108.4223,108.8078,108.4031,108.8078,37578.0
2024-02-26 11:40:00,112.91,113.05,112.77,113.0,54429.0,108.8175,108.9524,108.6826,108.9042,54429.0
2024-02-26 11:50:00,112.99,113.0,112.27,112.27,69727.0,108.8946,108.9042,108.2007,108.2007,69727.0
2024-02-26 12:00:00,112.26,112.26,111.72,111.72,67977.0,108.191,108.191,107.6706,107.6706,67977.0
2024-02-26 12:10:00,111.73,112.22,111.71,111.9,46918.0,107.6803,108.1525,107.661,107.8441,46918.0
2024-02-26 12:20:00,111.93,112.23,111.91,111.95,32117.0,107.873,108.1621,107.8537,107.8923,32117.0
2024-02-26 12:30:00,111.94,111.96,111.74,111.77,35739.0,107.8826,107.9019,107.6899,107.7188,35739.0
2024-02-26 12:40:00,111.76,112.26,111.7,112.11,45395.0,107.7092,108.191,107.6513,108.0465,45395.0
2024-02-26 12:50:00,112.09,112.2,111.97,112.1,55861.0,108.0272,108.1332,107.9116,108.0368,55861.0
2024-02-26 13:00:00,112.11,112.25,112.09,112.19,19420.0,108.0465,108.1814,108.0272,108.1236,19420.0
2024-02-26 13:10:00,112.2,112.23,112.02,112.02,33688.0,108.1332,108.1621,107.9597,107.9597,33688.0
2024-02-26 13:20:00,112.01,112.02,111.78,111.83,35510.0,107.9501,107.9597,107.7284,107.7766,35510.0
2024-02-26 13:30:00,111.82,111.88,111.6,111.66,27687.0,107.767,107.8248,107.555,107.6128,27687.0
2024-02-26 13:40:00,111.66,111.78,111.66,111.71,38749.0,107.6128,107.7284,107.6128,107.661,38749.0
2024-02-26 13:50:00,111.72,111.85,111.57,111.63,59886.0,107.6706,107.7959,107.526,107.5839,59886.0
2024-02-26 14:00:00,111.63,111.97,111.62,111.91,33980.0,107.5839,107.9116,107.5742,107.8537,33980.0
2024-02-26 14:10:00,111.9,112.02,111.55,111.68,59834.0,107.8441,107.9597,107.5068,107.6321,59834.0
2024-02-26 14:20:00,111.7,111.91,111.64,111.87,48417.0,107.6513,107.8537,107.5935,107.8152,48417.0
2024-02-26 14:30:00,111.87,112.01,111.85,111.95,33364.0,107.8152,107.9501,107.7959,107.8923,33364.0
2024-02-26 14:40:00,111.95,111.95,111.75,111.77,30983.0,107.8923,107.8923,107.6995,107.7188,30983.0
2024-02-26 14:50:00,111.77,112.06,111.76,111.95,38272.0,107.7188,107.9983,107.7092,107.8923,38272.0
2024-02-26 15:00:00,111.96,112.12,111.92,112.03,95432.0,107.9019,108.0561,107.8634,107.9694,95432.0
2024-02-26 15:10:00,112.03,112.14,111.97,112.14,34912.0,107.9694,108.0754,107.9116,108.0754,34912.0
2024-02-26 15:20:00,112.16,112.31,112.09,112.3,55645.0,108.0947,108.2392,108.0272,108.2296,55645.0
2024-02-26 15:30:00,112.29,112.42,112.25,112.26,57224.0,108.22,108.3452,108.1814,108.191,57224.0
2024-02-26 15:40:00,112.27,112.29,112.06,112.23,97276.0,108.2007,108.22,107.9983,108.1621,97276.0
2024-02-26 15:50:00,112.24,112.27,111.94,112.04,253791.0,108.1718,108.2007,107.8826,107.979,253791.0
2024-02-27 09:30:00,113.0,113.75,112.4,113.58,151480.0,108.9042,109.627,108.326,109.4632,151480.0
2024-02-27 09:40:00,113.57,113.95,113.41,113.76,121487.0,109.4536,109.8198,109.2994,109.6367,121487.0
2024-02-27 09:50:00,113.76,113.96,113.63,113.81,97950.0,109.6367,109.8294,109.5114,109.6849,97950.0
2024-02-27 10:00:00,113.79,113.86,113.37,113.37,223122.0,109.6656,109.733,109.2608,109.2608,223122.0
2024-02-27 10:10:00,113.26,113.38,112.11,112.3,122770.0,109.1548,109.2704,108.0465,108.2296,122770.0
2024-02-27 10:20:00,112.38,113.0,112.12,112.95,116229.0,108.3067,108.9042,108.0561,108.856,116229.0
2024-02-27 10:30:00,112.94,113.1,112.77,112.83,67131.0,108.8464,109.0006,108.6826,108.7404,67131.0
2024-02-27 10:40:00,112.82,112.93,112.55,112.83,94614.0,108.7307,108.8368,108.4705,108.7404,94614.0
2024-02-27 10:50:00,112.85,113.08,112.68,113.05,38067.0,108.7597,108.9813,108.5958,108.9524,38067.0
2024-02-27 11:00:00,113.14,113.37,113.12,113.18,65952.0,109.0391,109.2608,109.0199,109.0777,65952.0
2024-02-27 11:10:00,113.19,113.47,113.18,113.47,66047.0,109.0873,109.3572,109.0777,109.3572,66047.0
2024-02-27 11:20:00,113.48,113.74,113.43,113.57,87245.0,109.3668,109.6174,109.3186,109.4536,87245.0
2024-02-27 11:30:00,113.57,113.58,113.39,113.58,36986.0,109.4536,109.4632,109.2801,109.4632,36986.0
2024-02-27 11:40:00,113.58,113.84,113.52,113.77,29831.0,109.4632,109.7138,109.4054,109.6463,29831.0
2024-02-27 11:50:00,113.82,113.83,113.42,113.56,45058.0,109.6945,109.7041,109.309,109.4439,45058.0
2024-02-27 12:00:00,113.57,113.63,113.4,113.46,52730.0,109.4536,109.5114,109.2897,109.3475,52730.0
2024-02-27 12:10:00,113.44,113.67,113.44,113.65,34571.0,109.3283,109.5499,109.3283,109.5307,34571.0
2024-02-27 12:20:00,113.65,113.82,113.62,113.71,21118.0,109.5307,109.6945,109.5017,109.5885,21118.0
2024-02-27 12:30:00,113.66,113.67,113.51,113.57,19412.0,109.5403,109.5499,109.3957,109.4536,19412.0
2024-02-27 12:40:00,113.58,113.63,113.53,113.53,28493.0,109.4632,109.5114,109.415,109.415,28493.0
2024-02-27 12:50:00,113.53,113.93,113.5,113.88,37399.0,109.415,109.8005,109.3861,109.7523,37399.0
2024-02-27 13:00:00,113.88,114.17,113.77,113.91,36899.0,109.7523,110.0318,109.6463,109.7812,36899.0
2024-02-27 13:10:00,113.91,113.98,113.78,113.9,46441.0,109.7812,109.8487,109.6559,109.7716,46441.0
2024-02-27 13:20:00,113.92,113.96,113.83,113.92,31656.0,109.7909,109.8294,109.7041,109.7909,31656.0
2024-02-27 13:30:00,113.93,113.93,113.8,113.93,70455.0,109.8005,109.8005,109.6752,109.8005,70455.0
2024-02-27 13:40:00,113.93,114.07,113.88,114.05,49896.0,109.8005,109.9354,109.7523,109.9162,49896.0
2024-02-27 13:50:00,114.09,114.17,113.97,113.99,66737.0,109.9547,110.0318,109.8391,109.8583,66737.0
2024-02-27 14:00:00,113.95,114.04,113.76,113.77,73277.0,109.8198,109.9065,109.6367,109.6463,73277.0
2024-02-27 14:10:00,113.77,113.95,113.71,113.83,68054.0,109.6463,109.8198,109.5885,109.7041,68054.0
2024-02-27 14:20:00,113.82,113.82,113.61,113.67,64924.0,109.6945,109.6945,109.4921,109.5499,64924.0
2024-02-27 14:30:00,113.66,113.73,113.32,113.61,178256.0,109.5403,109.6078,109.2126,109.4921,178256.0
2024-02-27 14:40:00,113.62,113.85,113.62,113.81,38903.0,109.5017,109.7234,109.5017,109.6849,38903.0
2024-02-27 14:50:00,113.81,113.82,113.59,113.61,41583.0,109.6849,109.6945,109.4728,109.4921,41583.0
2024-02-27 15:00:00,113.62,113.63,113.41,113.5,52089.0,109.5017,109.5114,109.2994,109.3861,52089.0
2024-02-27 15:10:00,113.51,113.63,113.49,113.58,50553.0,109.3957,109.5114,109.3765,109.4632,50553.0
2024-02-27 15:20:00,113.57,113.66,113.51,113.66,46114.0,109.4536,109.5403,109.3957,109.5403,46114.0
2024-02-27 15:30:00,113.66,113.79,113.58,113.76,62631.0,109.5403,109.6656,109.4632,109.6367,62631.0
2024-02-27 15:40:00,113.76,113.96,113.7,113.8,80371.0,109.6367,109.8294,109.5788,109.6752,80371.0
2024-02-27 15:50:00,113.81,114.05,113.78,113.95,185279.0,109.6849,109.9162,109.6559,109.8198,185279.0
2024-02-28 09:30:00,113.99,114.87,113.63,114.72,88916.0,109.8583,110.7064,109.5114,110.5619,88916.0
2024-02-28 09:40:00,114.78,115.25,114.75,114.95,56824.0,110.6197,111.0727,110.5908,110.7835,56824.0
2024-02-28 09:50:00,114.95,115.09,114.71,114.94,65489.0,110.7835,110.9185,110.5522,110.7739,65489.0
2024-02-28 10:00:00,114.93,115.29,114.57,114.61,55536.0,110.7643,111.1112,110.4173,110.4559,55536.0
2024-02-28 10:10:00,114.61,114.69,114.3,114.55,46275.0,110.4559,110.533,110.1571,110.398,46275.0
2024-02-28 10:20:00,114.56,114.77,114.51,114.57,47167.0,110.4077,110.6101,110.3595,110.4173,47167.0
2024-02-28 10:30:00,114.61,114.63,114.18,114.37,58636.0,110.4559,110.4751,110.0414,110.2246,58636.0
2024-02-28 10:40:00,114.32,114.5,114.15,114.5,41913.0,110.1764,110.3498,110.0125,110.3498,41913.0
2024-02-28 10:50:00,114.5,114.58,114.35,114.46,48111.0,110.3498,110.4269,110.2053,110.3113,48111.0
2024-02-28 11:00:00,114.49,114.51,114.01,114.01,46788.0,110.3402,110.3595,109.8776,109.8776,46788.0
2024-02-28 11:10:00,113.99,114.0,113.38,113.5,31152.0,109.8583,109.868,109.2704,109.3861,31152.0
2024-02-28 11:20:00,113.5,113.61,113.03,113.16,29881.0,109.3861,109.4921,108.9331,109.0584,29881.0
2024-02-28 11:30:00,113.14,113.26,112.86,113.26,105104.0,109.0391,109.1548,108.7693,109.1548,105104.0
2024-02-28 11:40:00,113.28,113.7,113.24,113.38,70228.0,109.1741,109.5788,109.1355,109.2704,70228.0
2024-02-28 11:50:00,113.35,113.6,113.18,113.59,66123.0,109.2415,109.4825,109.0777,109.4728,66123.0
2024-02-28 12:00:00,113.61,113.79,113.54,113.62,26922.0,109.4921,109.6656,109.4246,109.5017,26922.0
2024-02-28 12:10:00,113.59,113.74,113.53,113.59,36677.0,109.4728,109.6174,109.415,109.4728,36677.0
2024-02-28 12:20:00,113.61,113.72,113.61,113.72,32616.0,109.4921,109.5981,109.4921,109.5981,32616.0
2024-02-28 12:30:00,113.72,113.77,113.57,113.61,29561.0,109.5981,109.6463,109.4536,109.4921,29561.0
2024-02-28 12:40:00,113.6,113.78,113.56,113.7,33026.0,109.4825,109.6559,109.4439,109.5788,33026.0
2024-02-28 12:50:00,113.71,113.76,113.4,113.54,44663.0,109.5885,109.6367,109.2897,109.4246,44663.0
2024-02-28 13:00:00,113.51,113.95,113.5,113.95,23936.0,109.3957,109.8198,109.3861,109.8198,23936.0
2024-02-28 13:10:00,113.95,114.18,113.9,114.12,19367.0,109.8198,110.0414,109.7716,109.9836,19367.0
2024-02-28 13:20:00,114.09,114.13,113.97,114.04,17545.0,109.9547,109.9933,109.8391,109.9065,17545.0
2024-02-28 13:30:00,114.07,114.18,113.99,114.07,16778.0,109.9354,110.0414,109.8583,109.9354,16778.0
2024-02-28 13:40:00,114.05,114.08,113.96,114.02,25717.0,109.9162,109.9451,109.8294,109.8872,25717.0
2024-02-28 13:50:00,113.94,114.09,113.94,114.01,46630.0,109.8101,109.9547,109.8101,109.8776,46630.0
2024-02-28 14:00:00,114.02,114.1,113.85,113.85,91844.0,109.8872,109.9643,109.7234,109.7234,91844.0
2024-02-28 14:10:00,113.84,114.19,113.77,114.12,40501.0,109.7138,110.0511,109.6463,109.9836,40501.0
2024-02-28 14:20:00,114.12,114.17,114.01,114.06,25624.0,109.9836,110.0318,109.8776,109.9258,25624.0
2024-02-28 14:30:00,114.03,114.21,113.99,114.09,36865.0,109.8969,110.0704,109.8583,109.9547,36865.0
2024-02-28 14:40:00,114.1,114.2,114.01,114.13,39045.0,109.9643,110.0607,109.8776,109.9933,39045.0
2024-02-28 14:50:00,114.11,114.16,114.0,114.11,44705.0,109.974,110.0222,109.868,109.974,44705.0
2024-02-28 15:00:00,114.11,114.21,113.95,114.03,42751.0,109.974,110.0704,109.8198,109.8969,42751.0
2024-02-28 15:10:00,114.03,114.16,114.02,114.08,36348.0,109.8969,110.0222,109.8872,109.9451,36348.0
2024-02-28 15:20:00,114.08,114.08,113.87,114.01,34008.0,109.9451,109.9451,109.7427,109.8776,34008.0
2024-02-28 15:30:00,114.01,114.18,113.99,114.09,67067.0,109.8776,110.0414,109.8583,109.9547,67067.0
2024-02-28 15:40:00,114.1,114.22,113.98,114.17,91780.0,109.9643,110.08,109.8487,110.0318,91780.0
2024-02-28 15:50:00,114.19,114.28,114.0,114.22,200576.0,110.0511,110.1378,109.868,110.08,200576.0
2024-02-29 09:30:00,114.76,115.08,114.15,114.96,76145.0,110.6004,110.9088,110.0125,110.7932,76145.0
2024-02-29 09:40:00,114.98,115.02,114.27,114.51,40402.0,110.8125,110.851,110.1282,110.3595,40402.0
2024-02-29 09:50:00,114.63,114.79,114.47,114.63,76046.0,110.4751,110.6293,110.3209,110.4751,76046.0
2024-02-29 10:00:00,114.73,115.02,114.68,114.82,40337.0,110.5715,110.851,110.5233,110.6583,40337.0
2024-02-29 10:10:00,114.78,114.83,114.4,114.42,25598.0,110.6197,110.6679,110.2535,110.2727,25598.0
2024-02-29 10:20:00,114.41,114.48,114.0,114.24,47677.0,110.2631,110.3306,109.868,110.0993,47677.0
2024-02-29 10:30:00,114.27,114.5,113.91,113.94,40890.0,110.1282,110.3498,109.7812,109.8101,40890.0
2024-02-29 10:40:00,113.88,114.14,113.83,114.14,48825.0,109.7523,110.0029,109.7041,110.0029,48825.0
2024-02-29 10:50:00,114.15,114.87,114.03,114.82,37100.0,110.0125,110.7064,109.8969,110.6583,37100.0
2024-02-29 11:00:00,114.82,115.02,114.81,114.97,29797.0,110.6583,110.851,110.6486,110.8028,29797.0
2024-02-29 11:10:00,114.99,114.99,114.75,114.92,45174.0,110.8221,110.8221,110.5908,110.7546,45174.0
2024-02-29 11:20:00,114.89,115.08,114.85,114.99,39279.0,110.7257,110.9088,110.6872,110.8221,39279.0
2024-02-29 11:30:00,114.94,115.25,114.93,115.14,22861.0,110.7739,111.0727,110.7643,110.9667,22861.0
2024-02-29 11:40:00,115.1,115.37,115.02,115.34,25816.0,110.9281,111.1883,110.851,111.1594,25816.0
2024-02-29 11:50:00,115.32,115.39,115.16,115.22,21350.0,111.1401,111.2076,110.9859,111.0438,21350.0
2024-02-29 12:00:00,115.2,115.3,115.14,115.26,53308.0,111.0245,111.1209,110.9667,111.0823,53308.0
2024-02-29 12:10:00,115.28,115.39,114.92,114.94,68522.0,111.1016,111.2076,110.7546,110.7739,68522.0
2024-02-29 12:20:00,114.94,115.04,114.7,114.8,30773.0,110.7739,110.8703,110.5426,110.639,30773.0
2024-02-29 12:30:00,114.76,114.78,114.38,114.65,39829.0,110.6004,110.6197,110.2342,110.4944,39829.0
2024-02-29 12:40:00,114.6,114.66,114.35,114.42,30583.0,110.4462,110.504,110.2053,110.2727,30583.0
2024-02-29 12:50:00,114.43,114.54,114.26,114.32,48376.0,110.2824,110.3884,110.1185,110.1764,48376.0
2024-02-29 13:00:00,114.3,114.45,114.21,114.27,42274.0,110.1571,110.3017,110.0704,110.1282,42274.0
2024-02-29 13:10:00,114.27,114.41,114.24,114.31,90240.0,110.1282,110.2631,110.0993,110.1667,90240.0
2024-02-29 13:20:00,114.31,114.44,114.14,114.2,66866.0,110.1667,110.292,110.0029,110.0607,66866.0
2024-02-29 13:30:00,114.21,114.26,114.1,114.16,92434.0,110.0704,110.1185,109.9643,110.0222,92434.0
2024-02-29 13:40:00,114.18,114.24,114.09,114.22,35133.0,110.0414,110.0993,109.9547,110.08,35133.0
2024-02-29 13:50:00,114.25,114.56,114.13,114.55,51559.0,110.1089,110.4077,109.9933,110.398,51559.0
2024-02-29 14:00:00,114.57,114.68,114.48,114.52,144930.0,110.4173,110.5233,110.3306,110.3691,144930.0
2024-02-29 14:10:00,114.52,114.54,114.44,114.44,43048.0,110.3691,110.3884,110.292,110.292,43048.0
2024-02-29 14:20:00,114.46,114.51,114.16,114.18,45043.0,110.3113,110.3595,110.0222,110.0414,45043.0
2024-02-29 14:30:00,114.18,114.33,114.04,114.12,42712.0,110.0414,110.186,109.9065,109.9836,42712.0
2024-02-29 14:40:00,114.14,114.16,113.88,113.92,46334.0,110.0029,110.0222,109.7523,109.7909,46334.0
2024-02-29 14:50:00,113.91,114.04,113.86,114.03,53696.0,109.7812,109.9065,109.733,109.8969,53696.0
2024-02-29 15:00:00,114.05,114.14,113.97,114.04,44711.0,109.9162,110.0029,109.8391,109.9065,44711.0
2024-02-29 15:10:00,114.05,114.24,114.05,114.18,68473.0,109.9162,110.0993,109.9162,110.0414,68473.0
2024-02-29 15:20:00,114.17,114.22,114.04,114.2,60833.0,110.0318,110.08,109.9065,110.0607,60833.0
2024-02-29 15:30:00,114.18,114.44,114.13,114.39,56730.0,110.0414,110.292,109.9933,110.2438,56730.0
2024-02-29 15:40:00,114.37,114.52,114.27,114.27,62325.0,110.2246,110.3691,110.1282,110.1282,62325.0
2024-02-29 15:50:00,114.29,114.67,114.28,114.44,284692.0,110.1475,110.5137,110.1378,110.292,284692.0
2024-03-01 09:30:00,115.7,116.0,115.29,115.81,96604.0,111.5064,111.7955,111.1112,111.6124,96604.0
2024-03-01 09:40:00,115.78,116.01,115.64,115.8,40844.0,111.5835,111.8051,111.4485,111.6027,40844.0
2024-03-01 09:50:00,115.83,116.33,115.71,116.06,41502.0,111.6316,112.1135,111.516,111.8533,41502.0
2024-03-01 10:00:00,116.1,116.27,115.43,115.44,47996.0,111.8919,112.0557,111.2461,111.2558,47996.0
2024-03-01 10:10:00,115.43,115.97,115.32,115.9,39156.0,111.2461,111.7666,111.1401,111.6991,39156.0
2024-03-01 10:20:00,115.93,116.54,115.93,116.45,31649.0,111.728,112.3159,111.728,112.2292,31649.0
2024-03-01 10:30:00,116.42,116.61,116.3,116.37,30546.0,112.2003,112.3834,112.0846,112.1521,30546.0
2024-03-01 10:40:00,116.39,116.73,116.36,116.38,37951.0,112.1713,112.499,112.1424,112.1617,37951.0
2024-03-01 10:50:00,116.41,116.47,116.05,116.09,68440.0,112.1906,112.2484,111.8437,111.8822,68440.0
2024-03-01 11:00:00,116.09,116.32,116.04,116.27,53142.0,111.8822,112.1039,111.834,112.0557,53142.0
2024-03-01 11:10:00,116.26,116.4,116.0,116.03,27479.0,112.0461,112.181,111.7955,111.8244,27479.0
2024-03-01 11:20:00,116.05,116.38,116.02,116.19,50587.0,111.8437,112.1617,111.8148,111.9786,50587.0
2024-03-01 11:30:00,116.14,116.58,116.13,116.58,33745.0,111.9304,112.3545,111.9208,112.3545,33745.0
2024-03-01 11:40:00,116.6,116.72,116.54,116.57,55751.0,112.3737,112.4894,112.3159,112.3448,55751.0
2024-03-01 11:50:00,116.61,116.66,116.48,116.63,29231.0,112.3834,112.4316,112.2581,112.4026,29231.0
2024-03-01 12:00:00,116.63,116.65,116.44,116.5,26283.0,112.4026,112.4219,112.2195,112.2774,26283.0
2024-03-01 12:10:00,116.44,116.47,116.25,116.43,31812.0,112.2195,112.2484,112.0364,112.2099,31812.0
2024-03-01 12:20:00,116.43,116.68,116.43,116.58,48261.0,112.2099,112.4508,112.2099,112.3545,48261.0
2024-03-01 12:30:00,116.58,116.66,116.48,116.56,35197.0,112.3545,112.4316,112.2581,112.3352,35197.0
2024-03-01 12:40:00,116.57,116.68,116.31,116.32,29713.0,112.3448,112.4508,112.0942,112.1039,29713.0
2024-03-01 12:50:00,116.3,116.51,116.21,116.5,23286.0,112.0846,112.287,111.9979,112.2774,23286.0
2024-03-01 13:00:00,116.49,116.61,116.37,116.37,26319.0,112.2677,112.3834,112.1521,112.1521,26319.0
2024-03-01 13:10:00,116.39,116.49,116.28,116.29,43805.0,112.1713,112.2677,112.0653,112.075,43805.0
2024-03-01 13:20:00,116.29,116.55,116.21,116.51,28710.0,112.075,112.3255,111.9979,112.287,28710.0
2024-03-01 13:30:00,116.52,116.56,116.44,116.46,32362.0,112.2966,112.3352,112.2195,112.2388,32362.0
2024-03-01 13:40:00,116.47,116.49,116.04,116.05,23590.0,112.2484,112.2677,111.834,111.8437,23590.0
2024-03-01 13:50:00,116.02,116.18,115.96,116.16,18079.0,111.8148,111.969,111.7569,111.9497,18079.0
2024-03-01 14:00:00,116.19,116.46,116.19,116.42,57531.0,111.9786,112.2388,111.9786,112.2003,57531.0
2024-03-01 14:10:00,116.44,116.52,116.34,116.39,30859.0,112.2195,112.2966,112.1232,112.1713,30859.0
2024-03-01 14:20:00,116.38,116.59,116.33,116.48,30481.0,112.1617,112.3641,112.1135,112.2581,30481.0
2024-03-01 14:30:00,116.5,116.53,116.19,116.4,23159.0,112.2774,112.3063,111.9786,112.181,23159.0
2024-03-01 14:40:00,116.4,116.41,116.24,116.35,29351.0,112.181,112.1906,112.0268,112.1328,29351.0
2024-03-01 14:50:00,116.33,116.37,116.22,116.24,18490.0,112.1135,112.1521,112.0075,112.0268,18490.0
2024-03-01 15:00:00,116.24,116.31,116.1,116.24,32718.0,112.0268,112.0942,111.8919,112.0268,32718.0
2024-03-01 15:10:00,116.23,116.31,116.16,116.26,26476.0,112.0171,112.0942,111.9497,112.0461,26476.0
2024-03-01 15:20:00,116.24,116.28,116.15,116.23,39023.0,112.0268,112.0653,111.94,112.0171,39023.0
2024-03-01 15:30:00,116.26,116.36,116.23,116.23,37990.0,112.0461,112.1424,112.0171,112.0171,37990.0
2024-03-01 15:40:00,116.24,116.25,116.0,116.02,53327.0,112.0268,112.0364,111.7955,111.8148,53327.0
2024-03-01 15:50:00,116.0,116.28,115.9,116.09,222336.0,111.7955,112.0653,111.6991,111.8822,222336.0
2024-03-04 09:30:00,117.63,117.7,116.6,117.26,208915.0,113.3664,113.4339,112.3737,113.0098,208915.0
2024-03-04 09:40:00,117.3,117.7,116.75,117.11,119994.0,113.0484,113.4339,112.5183,112.8652,119994.0
2024-03-04 09:50:00,117.1,117.52,116.94,117.41,89727.0,112.8556,113.2604,112.7014,113.1544,89727.0
2024-03-04 10:00:00,117.42,117.62,117.19,117.51,115776.0,113.164,113.3568,112.9423,113.2507,115776.0
2024-03-04 10:10:00,117.48,117.69,116.92,117.69,161160.0,113.2218,113.4242,112.6821,113.4242,161160.0
2024-03-04 10:20:00,117.7,118.04,117.47,118.03,89297.0,113.4339,113.7615,113.2122,113.7519,89297.0
2024-03-04 10:30:00,118.14,118.15,117.59,117.75,80478.0,113.8579,113.8676,113.3278,113.4821,80478.0
2024-03-04 10:40:00,117.76,118.04,117.44,117.66,74095.0,113.4917,113.7615,113.1833,113.3953,74095.0
2024-03-04 10:50:00,117.66,117.79,117.2,117.45,92338.0,113.3953,113.5206,112.952,113.1929,92338.0
2024-03-04 11:00:00,117.43,117.62,117.13,117.57,75096.0,113.1736,113.3568,112.8845,113.3086,75096.0
2024-03-04 11:10:00,117.62,117.65,117.14,117.19,44698.0,113.3568,113.3857,112.8942,112.9423,44698.0
2024-03-04 11:20:00,117.19,117.48,117.0,117.15,44373.0,112.9423,113.2218,112.7592,112.9038,44373.0
2024-03-04 11:30:00,117.15,117.37,116.84,116.96,48924.0,112.9038,113.1158,112.605,112.7207,48924.0
2024-03-04 11:40:00,116.97,117.23,116.92,117.13,59893.0,112.7303,112.9809,112.6821,112.8845,59893.0
2024-03-04 11:50:00,117.15,117.24,116.9,116.96,42601.0,112.9038,112.9905,112.6629,112.7207,42601.0
2024-03-04 12:00:00,117.03,117.43,117.03,117.42,104422.0,112.7881,113.1736,112.7881,113.164,104422.0
2024-03-04 12:10:00,117.4,117.42,116.64,116.68,51438.0,113.1447,113.164,112.4123,112.4508,51438.0
2024-03-04 12:20:00,116.66,116.82,116.5,116.67,57646.0,112.4316,112.5858,112.2774,112.4412,57646.0
2024-03-04 12:30:00,116.67,116.96,116.53,116.96,57619.0,112.4412,112.7207,112.3063,112.7207,57619.0
2024-03-04 12:40:00,117.0,117.05,116.77,116.81,45108.0,112.7592,112.8074,112.5376,112.5761,45108.0
2024-03-04 12:50:00,116.82,116.82,116.42,116.44,77459.0,112.5858,112.5858,112.2003,112.2195,77459.0
2024-03-04 13:00:00,116.44,116.62,116.4,116.55,63648.0,112.2195,112.393,112.181,112.3255,63648.0
2024-03-04 13:10:00,116.53,116.55,116.35,116.38,37750.0,112.3063,112.3255,112.1328,112.1617,37750.0
2024-03-04 13:20:00,116.4,116.58,116.2,116.55,53348.0,112.181,112.3545,111.9882,112.3255,53348.0
2024-03-04 13:30:00,116.55,116.67,116.46,116.48,32816.0,112.3255,112.4412,112.2388,112.2581,32816.0
2024-03-04 13:40:00,116.47,116.66,116.41,116.63,32823.0,112.2484,112.4316,112.1906,112.4026,32823.0
2024-03-04 13:50:00,116.61,116.62,116.28,116.34,39840.0,112.3834,112.393,112.0653,112.1232,39840.0
2024-03-04 14:00:00,116.32,116.61,116.26,116.56,69825.0,112.1039,112.3834,112.0461,112.3352,69825.0
2024-03-04 14:10:00,116.56,116.58,116.07,116.12,60195.0,112.3352,112.3545,111.8629,111.9111,60195.0
2024-03-04 14:20:00,116.14,116.39,116.06,116.3,46900.0,111.9304,112.1713,111.8533,112.0846,46900.0
2024-03-04 14:30:00,116.3,116.6,116.24,116.57,54378.0,112.0846,112.3737,112.0268,112.3448,54378.0
2024-03-04 14:40:00,116.55,116.63,116.31,116.32,48332.0,112.3255,112.4026,112.0942,112.1039,48332.0
2024-03-04 14:50:00,116.32,116.72,116.32,116.63,40708.0,112.1039,112.4894,112.1039,112.4026,40708.0
2024-03-04 15:00:00,116.62,116.62,116.35,116.42,48533.0,112.393,112.393,112.1328,112.2003,48533.0
2024-03-04 15:10:00,116.42,116.47,116.07,116.23,45167.0,112.2003,112.2484,111.8629,112.0171,45167.0
2024-03-04 15:20:00,116.22,116.27,116.1,116.21,59048.0,112.0075,112.0557,111.8919,111.9979,59048.0
2024-03-04 15:30:00,116.22,116.27,116.0,116.25,63066.0,112.0075,112.0557,111.7955,112.0364,63066.0
2024-03-04 15:40:00,116.25,116.3,115.74,115.95,69924.0,112.0364,112.0846,111.5449,111.7473,69924.0
2024-03-04 15:50:00,115.95,116.12,115.74,115.83,344665.0,111.7473,111.9111,111.5449,111.6316,344665.0
2024-03-05 09:30:00,115.71,116.66,115.4,116.54,77510.0,111.516,112.4316,111.2172,112.3159,77510.0
2024-03-05 09:40:00,116.54,117.65,116.53,117.5,58491.0,112.3159,113.3857,112.3063,113.2411,58491.0
2024-03-05 09:50:00,117.48,117.56,117.27,117.38,59589.0,113.2218,113.2989,113.0194,113.1255,59589.0
2024-03-05 10:00:00,117.33,117.77,117.24,117.63,67831.0,113.0773,113.5013,112.9905,113.3664,67831.0
2024-03-05 10:10:00,117.63,117.68,117.18,117.26,54057.0,113.3664,113.4146,112.9327,113.0098,54057.0
2024-03-05 10:20:00,117.22,117.26,116.79,116.79,64822.0,112.9713,113.0098,112.5568,112.5568,64822.0
2024-03-05 10:30:00,116.77,117.26,116.73,117.25,59229.0,112.5376,113.0098,112.499,113.0002,59229.0
2024-03-05 10:40:00,117.22,117.52,117.2,117.42,60631.0,112.9713,113.2604,112.952,113.164,60631.0
2024-03-05 10:50:00,117.41,117.65,117.21,117.55,67088.0,113.1544,113.3857,112.9616,113.2893,67088.0
2024-03-05 11:00:00,117.54,117.6,117.32,117.42,45964.0,113.2797,113.3375,113.0676,113.164,45964.0
2024-03-05 11:10:00,117.41,117.49,117.19,117.36,55596.0,113.1544,113.2315,112.9423,113.1062,55596.0
2024-03-05 11:20:00,117.38,117.57,117.18,117.52,90115.0,113.1255,113.3086,112.9327,113.2604,90115.0
2024-03-05 11:30:00,117.54,117.88,117.52,117.82,52968.0,113.2797,113.6073,113.2604,113.5495,52968.0
2024-03-05 11:40:00,117.84,117.86,117.34,117.37,55277.0,113.5688,113.5881,113.0869,113.1158,55277.0
2024-03-05 11:50:00,117.37,117.64,117.26,117.55,48943.0,113.1158,113.376,113.0098,113.2893,48943.0
2024-03-05 12:00:00,117.54,117.77,117.43,117.6,31044.0,113.2797,113.5013,113.1736,113.3375,31044.0
2024-03-05 12:10:00,117.6,117.69,117.55,117.57,31277.0,113.3375,113.4242,113.2893,113.3086,31277.0
2024-03-05 12:20:00,117.59,117.7,117.48,117.63,44333.0,113.3278,113.4339,113.2218,113.3664,44333.0
2024-03-05 12:30:00,117.62,117.71,117.53,117.68,46416.0,113.3568,113.4435,113.27,113.4146,46416.0
2024-03-05 12:40:00,117.67,117.67,117.37,117.39,35033.0,113.4049,113.4049,113.1158,113.1351,35033.0
2024-03-05 12:50:00,117.38,117.39,117.26,117.38,31334.0,113.1255,113.1351,113.0098,113.1255,31334.0
2024-03-05 13:00:00,117.38,117.4,117.23,117.36,30035.0,113.1255,113.1447,112.9809,113.1062,30035.0
2024-03-05 13:10:00,117.35,117.36,117.08,117.11,35156.0,113.0965,113.1062,112.8363,112.8652,35156.0
2024-03-05 13:20:00,117.05,117.35,117.05,117.33,51286.0,112.8074,113.0965,112.8074,113.0773,51286.0
2024-03-05 13:30:00,117.33,117.34,117.14,117.21,42542.0,113.0773,113.0869,112.8942,112.9616,42542.0
2024-03-05 13:40:00,117.22,117.3,117.18,117.22,54546.0,112.9713,113.0484,112.9327,112.9713,54546.0
2024-03-05 13:50:00,117.23,117.24,117.03,117.12,42566.0,112.9809,112.9905,112.7881,112.8749,42566.0
2024-03-05 14:00:00,117.11,117.3,116.99,117.27,61495.0,112.8652,113.0484,112.7496,113.0194,61495.0
2024-03-05 14:10:00,117.27,117.28,117.17,117.21,35154.0,113.0194,113.0291,112.9231,112.9616,35154.0
2024-03-05 14:20:00,117.2,117.26,117.13,117.24,29936.0,112.952,113.0098,112.8845,112.9905,29936.0
2024-03-05 14:30:00,117.24,117.24,116.97,117.09,27901.0,112.9905,112.9905,112.7303,112.846,27901.0
2024-03-05 14:40:00,117.13,117.2,117.02,117.04,25663.0,112.8845,112.952,112.7785,112.7978,25663.0
2024-03-05 14:50:00,117.04,117.13,116.73,116.73,42387.0,112.7978,112.8845,112.499,112.499,42387.0
2024-03-05 15:00:00,116.7,116.77,116.51,116.52,65638.0,112.4701,112.5376,112.287,112.2966,65638.0
2024-03-05 15:10:00,116.52,116.55,116.19,116.31,60000.0,112.2966,112.3255,111.9786,112.0942,60000.0
2024-03-05 15:20:00,116.32,116.36,116.03,116.1,62060.0,112.1039,112.1424,111.8244,111.8919,62060.0
2024-03-05 15:30:00,116.09,116.35,116.09,116.22,69639.0,111.8822,112.1328,111.8822,112.0075,69639.0
2024-03-05 15:40:00,116.23,116.24,115.98,116.22,81509.0,112.0171,112.0268,111.7762,112.0075,81509.0
2024-03-05 15:50:00,116.23,116.29,116.07,116.2,445971.0,112.0171,112.075,111.8629,111.9882,445971.0
2024-03-06 09:30:00,117.15,117.38,116.21,116.24,110729.0,112.9038,113.1255,111.9979,112.0268,110729.0
2024-03-06 09:40:00,116.26,116.38,115.8,115.91,60717.0,112.0461,112.1617,111.6027,111.7087,60717.0
2024-03-06 09:50:00,115.96,116.27,115.76,116.01,61777.0,111.7569,112.0557,111.5642,111.8051,61777.0
2024-03-06 10:00:00,116.02,116.41,115.78,116.38,57664.0,111.8148,112.1906,111.5835,112.1617,57664.0
2024-03-06 10:10:00,116.34,116.49,115.97,116.15,47474.0,112.1232,112.2677,111.7666,111.94,47474.0
2024-03-06 10:20:00,116.17,116.2,115.57,115.65,45005.0,111.9593,111.9882,111.3811,111.4582,45005.0
2024-03-06 10:30:00,115.79,115.9,115.59,115.8,63587.0,111.5931,111.6991,111.4003,111.6027,63587.0
2024-03-06 10:40:00,115.83,116.23,115.74,115.98,52660.0,111.6316,112.0171,111.5449,111.7762,52660.0
2024-03-06 10:50:00,115.98,116.24,115.86,116.24,36738.0,111.7762,112.0268,111.6606,112.0268,36738.0
2024-03-06 11:00:00,116.24,116.63,116.17,116.5,83373.0,112.0268,112.4026,111.9593,112.2774,83373.0
2024-03-06 11:10:00,116.51,116.88,116.49,116.75,31491.0,112.287,112.6436,112.2677,112.5183,31491.0
2024-03-06 11:20:00,116.73,116.85,116.57,116.81,55045.0,112.499,112.6147,112.3448,112.5761,55045.0
2024-03-06 11:30:00,116.84,116.88,116.61,116.88,45338.0,112.605,112.6436,112.3834,112.6436,45338.0
2024-03-06 11:40:00,116.91,117.06,116.82,117.06,44560.0,112.6725,112.8171,112.5858,112.8171,44560.0
2024-03-06 11:50:00,117.09,117.1,116.61,116.64,34221.0,112.846,112.8556,112.3834,112.4123,34221.0
2024-03-06 12:00:00,116.65,116.69,115.9,116.32,61004.0,112.4219,112.4605,111.6991,112.1039,61004.0
2024-03-06 12:10:00,116.3,116.74,116.24,116.74,37559.0,112.0846,112.5087,112.0268,112.5087,37559.0
2024-03-06 12:20:00,116.73,116.83,116.61,116.65,38046.0,112.499,112.5954,112.3834,112.4219,38046.0
2024-03-06 12:30:00,116.64,116.89,116.59,116.89,100639.0,112.4123,112.6532,112.3641,112.6532,100639.0
2024-03-06 12:40:00,116.89,116.99,116.86,116.95,36416.0,112.6532,112.7496,112.6243,112.711,36416.0
2024-03-06 12:50:00,116.96,117.05,116.84,116.99,28376.0,112.7207,112.8074,112.605,112.7496,28376.0
2024-03-06 13:00:00,117.0,117.12,116.88,116.93,29302.0,112.7592,112.8749,112.6436,112.6918,29302.0
2024-03-06 13:10:00,116.9,117.02,116.87,116.98,20050.0,112.6629,112.7785,112.6339,112.74,20050.0
2024-03-06 13:20:00,116.99,117.14,116.87,117.07,26096.0,112.7496,112.8942,112.6339,112.8267,26096.0
2024-03-06 13:30:00,117.05,117.09,116.45,116.65,59662.0,112.8074,112.846,112.2292,112.4219,59662.0
2024-03-06 13:40:00,116.73,116.89,116.59,116.63,30019.0,112.499,112.6532,112.3641,112.4026,30019.0
2024-03-06 13:50:00,116.58,116.8,116.56,116.78,30076.0,112.3545,112.5665,112.3352,112.5472,30076.0
2024-03-06 14:00:00,116.75,116.82,116.53,116.75,32526.0,112.5183,112.5858,112.3063,112.5183,32526.0
2024-03-06 14:10:00,116.69,116.71,116.27,116.5,33689.0,112.4605,112.4797,112.0557,112.2774,33689.0
2024-03-06 14:20:00,116.49,116.62,116.35,116.51,26562.0,112.2677,112.393,112.1328,112.287,26562.0
2024-03-06 14:30:00,116.51,116.51,116.16,116.26,36426.0,112.287,112.287,111.9497,112.0461,36426.0
2024-03-06 14:40:00,116.24,116.46,116.21,116.44,31323.0,112.0268,112.2388,111.9979,112.2195,31323.0
2024-03-06 14:50:00,116.44,116.6,116.24,116.27,40349.0,112.2195,112.3737,112.0268,112.0557,40349.0
2024-03-06 15:00:00,116.23,116.34,116.05,116.06,68764.0,112.0171,112.1232,111.8437,111.8533,68764.0
2024-03-06 15:10:00,116.08,116.42,116.06,116.33,68951.0,111.8726,112.2003,111.8533,112.1135,68951.0
2024-03-06 15:20:00,116.3,116.36,116.15,116.23,36905.0,112.0846,112.1424,111.94,112.0171,36905.0
2024-03-06 15:30:00,116.26,116.34,116.12,116.29,58498.0,112.0461,112.1232,111.9111,112.075,58498.0
2024-03-06 15:40:00,116.31,116.64,116.31,116.59,63337.0,112.0942,112.4123,112.0942,112.3641,63337.0
2024-03-06 15:50:00,116.6,116.67,116.43,116.48,290885.0,112.3737,112.4412,112.2099,112.2581,290885.0
2024-03-07 09:30:00,116.79,118.0,116.74,117.88,73954.0,112.5568,113.723,112.5087,113.6073,73954.0
2024-03-07 09:40:00,118.0,118.25,117.82,117.83,80941.0,113.723,113.9639,113.5495,113.5592,80941.0
2024-03-07 09:50:00,117.79,118.17,117.64,118.12,30344.0,113.5206,113.8868,113.376,113.8386,30344.0
2024-03-07 10:00:00,118.1,118.24,117.91,118.06,66147.0,113.8194,113.9543,113.6363,113.7808,66147.0
2024-03-07 10:10:00,118.1,118.14,117.92,118.09,69662.0,113.8194,113.8579,113.6459,113.8097,69662.0
2024-03-07 10:20:00,118.05,118.22,117.86,118.01,73856.0,113.7712,113.935,113.5881,113.7326,73856.0
2024-03-07 10:30:00,118.0,118.34,117.95,118.24,78696.0,113.723,114.0507,113.6748,113.9543,78696.0
2024-03-07 10:40:00,118.23,118.39,118.05,118.08,52781.0,113.9447,114.0989,113.7712,113.8001,52781.0
2024-03-07 10:50:00,118.07,118.37,118.0,118.36,52170.0,113.7905,114.0796,113.723,114.0699,52170.0
2024-03-07 11:00:00,118.37,118.41,118.24,118.37,51829.0,114.0796,114.1181,113.9543,114.0796,51829.0
2024-03-07 11:10:00,118.38,118.57,118.29,118.53,61584.0,114.0892,114.2723,114.0025,114.2338,61584.0
2024-03-07 11:20:00,118.52,118.59,118.21,118.22,61211.0,114.2241,114.2916,113.9254,113.935,61211.0
2024-03-07 11:30:00,118.23,118.24,117.9,118.0,53427.0,113.9447,113.9543,113.6266,113.723,53427.0
2024-03-07 11:40:00,118.0,118.31,117.86,118.28,112599.0,113.723,114.0218,113.5881,113.9928,112599.0
2024-03-07 11:50:00,118.31,118.31,118.12,118.2,33635.0,114.0218,114.0218,113.8386,113.9157,33635.0
2024-03-07 12:00:00,118.19,118.43,118.18,118.3,32020.0,113.9061,114.1374,113.8965,114.0121,32020.0
2024-03-07 12:10:00,118.3,118.54,118.3,118.54,31965.0,114.0121,114.2434,114.0121,114.2434,31965.0
2024-03-07 12:20:00,118.55,118.55,118.3,118.34,34899.0,114.2531,114.2531,114.0121,114.0507,34899.0
2024-03-07 12:30:00,118.37,118.43,118.23,118.39,35004.0,114.0796,114.1374,113.9447,114.0989,35004.0
2024-03-07 12:40:00,118.4,118.48,118.25,118.48,26363.0,114.1085,114.1856,113.9639,114.1856,26363.0
2024-03-07 12:50:00,118.49,118.65,118.41,118.58,40568.0,114.1952,114.3494,114.1181,114.282,40568.0
2024-03-07 13:00:00,118.57,118.78,118.53,118.75,28656.0,114.2723,114.4747,114.2338,114.4458,28656.0
2024-03-07 13:10:00,118.75,118.75,118.56,118.65,21376.0,114.4458,114.4458,114.2627,114.3494,21376.0
2024-03-07 13:20:00,118.65,118.78,118.55,118.55,16347.0,114.3494,114.4747,114.2531,114.2531,16347.0
2024-03-07 13:30:00,118.56,118.56,118.26,118.3,31679.0,114.2627,114.2627,113.9736,114.0121,31679.0
2024-03-07 13:40:00,118.29,118.53,118.27,118.49,35548.0,114.0025,114.2338,113.9832,114.1952,35548.0
2024-03-07 13:50:00,118.52,118.69,118.47,118.52,28843.0,114.2241,114.388,114.176,114.2241,28843.0
2024-03-07 14:00:00,118.52,118.52,118.22,118.33,31759.0,114.2241,114.2241,113.935,114.041,31759.0
2024-03-07 14:10:00,118.33,118.46,118.22,118.42,28033.0,114.041,114.1663,113.935,114.1278,28033.0
2024-03-07 14:20:00,118.42,118.43,118.11,118.18,40201.0,114.1278,114.1374,113.829,113.8965,40201.0
2024-03-07 14:30:00,118.21,118.23,118.04,118.09,32880.0,113.9254,113.9447,113.7615,113.8097,32880.0
2024-03-07 14:40:00,118.08,118.11,117.87,117.89,37862.0,113.8001,113.829,113.5977,113.617,37862.0
2024-03-07 14:50:00,117.9,118.07,117.87,118.05,25188.0,113.6266,113.7905,113.5977,113.7712,25188.0
2024-03-07 15:00:00,118.06,118.06,117.85,117.87,33008.0,113.7808,113.7808,113.5784,113.5977,33008.0
2024-03-07 15:10:00,117.87,117.96,117.8,117.82,34281.0,113.5977,113.6844,113.5302,113.5495,34281.0
2024-03-07 15:20:00,117.83,117.9,117.67,117.84,39821.0,113.5592,113.6266,113.4049,113.5688,39821.0
2024-03-07 15:30:00,117.85,118.22,117.8,118.08,64003.0,113.5784,113.935,113.5302,113.8001,64003.0
2024-03-07 15:40:00,118.07,118.11,117.82,117.84,59167.0,113.7905,113.829,113.5495,113.5688,59167.0
2024-03-07 15:50:00,117.85,117.93,117.73,117.85,187882.0,113.5784,113.6555,113.4628,113.5784,187882.0
2024-03-08 09:30:00,117.49,118.17,117.12,117.81,79129.0,113.2315,113.8868,112.8749,113.5399,79129.0
2024-03-08 09:40:00,117.78,118.05,117.65,117.84,37802.0,113.511,113.7712,113.3857,113.5688,37802.0
2024-03-08 09:50:00,117.87,117.89,117.51,117.76,52894.0,113.5977,113.617,113.2507,113.4917,52894.0
2024-03-08 10:00:00,117.72,117.93,117.54,117.57,36193.0,113.4531,113.6555,113.2797,113.3086,36193.0
2024-03-08 10:10:00,117.55,117.74,117.35,117.5,36754.0,113.2893,113.4724,113.0965,113.2411,36754.0
2024-03-08 10:20:00,117.48,117.54,117.33,117.45,31717.0,113.2218,113.2797,113.0773,113.1929,31717.0
2024-03-08 10:30:00,117.42,117.9,117.32,117.9,50674.0,113.164,113.6266,113.0676,113.6266,50674.0
2024-03-08 10:40:00,117.88,117.97,117.5,117.82,180078.0,113.6073,113.6941,113.2411,113.5495,180078.0
2024-03-08 10:50:00,117.82,117.88,117.48,117.55,34899.0,113.5495,113.6073,113.2218,113.2893,34899.0
2024-03-08 11:00:00,117.55,117.7,117.42,117.7,28246.0,113.2893,113.4339,113.164,113.4339,28246.0
2024-03-08 11:10:00,117.71,117.89,117.53,117.67,50441.0,113.4435,113.617,113.27,113.4049,50441.0
2024-03-08 11:20:00,117.65,117.78,117.44,117.7,54781.0,113.3857,113.511,113.1833,113.4339,54781.0
2024-03-08 11:30:00,117.73,118.04,117.73,117.97,32705.0,113.4628,113.7615,113.4628,113.6941,32705.0
2024-03-08 11:40:00,117.93,118.12,117.8,117.99,35365.0,113.6555,113.8386,113.5302,113.7134,35365.0
2024-03-08 11:50:00,118.0,118.06,117.82,117.92,28292.0,113.723,113.7808,113.5495,113.6459,28292.0
2024-03-08 12:00:00,117.95,118.19,117.94,118.09,25322.0,113.6748,113.9061,113.6652,113.8097,25322.0
2024-03-08 12:10:00,118.09,118.33,118.09,118.22,25784.0,113.8097,114.041,113.8097,113.935,25784.0
2024-03-08 12:20:00,118.22,118.3,118.09,118.14,20730.0,113.935,114.0121,113.8097,113.8579,20730.0
2024-03-08 12:30:00,118.11,118.34,118.1,118.34,19176.0,113.829,114.0507,113.8194,114.0507,19176.0
2024-03-08 12:40:00,118.34,118.37,118.09,118.19,20426.0,114.0507,114.0796,113.8097,113.9061,20426.0
2024-03-08 12:50:00,118.2,118.25,117.91,118.18,18251.0,113.9157,113.9639,113.6363,113.8965,18251.0
2024-03-08 13:00:00,118.21,118.23,117.92,118.1,19029.0,113.9254,113.9447,113.6459,113.8194,19029.0
2024-03-08 13:10:00,118.04,118.18,118.04,118.04,16819.0,113.7615,113.8965,113.7615,113.7615,16819.0
2024-03-08 13:20:00,118.04,118.15,117.95,118.05,17391.0,113.7615,113.8676,113.6748,113.7712,17391.0
2024-03-08 13:30:00,118.05,118.05,117.79,117.86,52257.0,113.7712,113.7712,113.5206,113.5881,52257.0
2024-03-08 13:40:00,117.86,117.96,117.78,117.83,91821.0,113.5881,113.6844,113.511,113.5592,91821.0
2024-03-08 13:50:00,117.85,118.1,117.85,118.06,41187.0,113.5784,113.8194,113.5784,113.7808,41187.0
2024-03-08 14:00:00,118.05,118.26,118.02,118.25,42520.0,113.7712,113.9736,113.7423,113.9639,42520.0
2024-03-08 14:10:00,118.27,118.47,118.2,118.4,48961.0,113.9832,114.176,113.9157,114.1085,48961.0
2024-03-08 14:20:00,118.42,118.5,118.28,118.34,43008.0,114.1278,114.2049,113.9928,114.0507,43008.0
2024-03-08 14:30:00,118.38,118.53,118.31,118.48,44805.0,114.0892,114.2338,114.0218,114.1856,44805.0
2024-03-08 14:40:00,118.48,118.68,118.46,118.57,42745.0,114.1856,114.3783,114.1663,114.2723,42745.0
2024-03-08 14:50:00,118.58,118.68,118.46,118.48,33273.0,114.282,114.3783,114.1663,114.1856,33273.0
2024-03-08 15:00:00,118.47,118.53,118.39,118.5,29388.0,114.176,114.2338,114.0989,114.2049,29388.0
2024-03-08 15:10:00,118.49,118.61,118.41,118.6,38498.0,114.1952,114.3109,114.1181,114.3012,38498.0
2024-03-08 15:20:00,118.6,118.71,118.58,118.58,65704.0,114.3012,114.4073,114.282,114.282,65704.0
2024-03-08 15:30:00,118.56,118.89,118.55,118.71,66987.0,114.2627,114.5807,114.2531,114.4073,66987.0
2024-03-08 15:40:00,118.69,118.83,118.35,118.41,89048.0,114.388,114.5229,114.0603,114.1181,89048.0
2024-03-08 15:50:00,118.44,118.74,118.44,118.73,229493.0,114.147,114.4362,114.147,114.4265,229493.0
2024-03-11 09:30:00,119.22,119.66,118.61,118.87,100787.0,114.8988,115.3228,114.3109,114.5615,100787.0
2024-03-11 09:40:00,118.88,119.0,118.46,118.72,64862.0,114.5711,114.6867,114.1663,114.4169,64862.0
2024-03-11 09:50:00,118.76,119.57,118.66,119.45,57232.0,114.4554,115.2361,114.3591,115.1204,57232.0
2024-03-11 10:00:00,119.46,119.58,118.9,119.1,55211.0,115.1301,115.2457,114.5904,114.7831,55211.0
2024-03-11 10:10:00,119.12,119.32,118.98,119.29,78264.0,114.8024,114.9951,114.6675,114.9662,78264.0
2024-03-11 10:20:00,119.3,119.4,119.15,119.21,79484.0,114.9759,115.0722,114.8313,114.8891,79484.0
2024-03-11 10:30:00,119.22,119.28,118.71,118.92,64815.0,114.8988,114.9566,114.4073,114.6096,64815.0
2024-03-11 10:40:00,118.93,119.57,118.83,119.56,59114.0,114.6193,115.2361,114.5229,115.2264,59114.0
2024-03-11 10:50:00,119.57,119.59,119.07,119.29,42824.0,115.2361,115.2554,114.7542,114.9662,42824.0
2024-03-11 11:00:00,119.27,119.44,119.05,119.36,50936.0,114.947,115.1108,114.7349,115.0337,50936.0
2024-03-11 11:10:00,119.37,119.54,119.28,119.46,41903.0,115.0433,115.2072,114.9566,115.1301,41903.0
2024-03-11 11:20:00,119.45,119.69,119.3,119.34,52137.0,115.1204,115.3517,114.9759,115.0144,52137.0
2024-03-11 11:30:00,119.32,119.54,119.23,119.5,43272.0,114.9951,115.2072,114.9084,115.1686,43272.0
2024-03-11 11:40:00,119.51,119.64,119.36,119.59,41679.0,115.1783,115.3035,115.0337,115.2554,41679.0
2024-03-11 11:50:00,119.63,119.82,119.6,119.7,34157.0,115.2939,115.477,115.265,115.3614,34157.0
2024-03-11 12:00:00,119.71,119.78,119.56,119.59,37646.0,115.371,115.4385,115.2264,115.2554,37646.0
2024-03-11 12:10:00,119.61,119.98,119.61,119.74,47691.0,115.2746,115.6312,115.2746,115.3999,47691.0
2024-03-11 12:20:00,119.77,120.03,119.77,119.84,49595.0,115.4288,115.6794,115.4288,115.4963,49595.0
2024-03-11 12:30:00,119.88,120.01,119.83,119.88,46988.0,115.5348,115.6601,115.4867,115.5348,46988.0
2024-03-11 12:40:00,119.91,120.15,119.91,120.13,28988.0,115.5638,115.7951,115.5638,115.7758,28988.0
2024-03-11 12:50:00,120.14,120.2,119.92,120.02,31249.0,115.7854,115.8432,115.5734,115.6698,31249.0
2024-03-11 13:00:00,120.04,120.2,120.0,120.17,34630.0,115.689,115.8432,115.6505,115.8143,34630.0
2024-03-11 13:10:00,120.21,120.23,119.99,120.19,47123.0,115.8529,115.8722,115.6409,115.8336,47123.0
2024-03-11 13:20:00,120.21,120.29,120.1,120.24,32142.0,115.8529,115.93,115.7469,115.8818,32142.0
2024-03-11 13:30:00,120.23,120.3,120.15,120.18,39871.0,115.8722,115.9396,115.7951,115.824,39871.0
2024-03-11 13:40:00,120.17,120.17,120.05,120.14,45180.0,115.8143,115.8143,115.6987,115.7854,45180.0
2024-03-11 13:50:00,120.16,120.31,120.11,120.31,40753.0,115.8047,115.9493,115.7565,115.9493,40753.0
2024-03-11 14:00:00,120.29,120.39,120.17,120.22,48658.0,115.93,116.0264,115.8143,115.8625,48658.0
2024-03-11 14:10:00,120.19,120.23,119.93,120.11,44079.0,115.8336,115.8722,115.583,115.7565,44079.0
2024-03-11 14:20:00,120.12,120.42,120.09,120.36,36002.0,115.7661,116.0553,115.7372,115.9974,36002.0
2024-03-11 14:30:00,120.35,120.45,120.3,120.41,33818.0,115.9878,116.0842,115.9396,116.0456,33818.0
2024-03-11 14:40:00,120.39,120.57,120.39,120.53,45468.0,116.0264,116.1998,116.0264,116.1613,45468.0
2024-03-11 14:50:00,120.54,120.66,120.52,120.56,49977.0,116.1709,116.2866,116.1516,116.1902,49977.0
2024-03-11 15:00:00,120.55,120.8,120.45,120.72,69633.0,116.1806,116.4215,116.0842,116.3444,69633.0
2024-03-11 15:10:00,120.75,120.89,120.65,120.88,67012.0,116.3733,116.5082,116.2769,116.4986,67012.0
2024-03-11 15:20:00,120.87,121.04,120.84,121.02,67872.0,116.489,116.6528,116.4601,116.6335,67872.0
2024-03-11 15:30:00,121.0,121.14,120.92,121.03,73606.0,116.6143,116.7492,116.5372,116.6432,73606.0
2024-03-11 15:40:00,121.03,121.11,120.75,120.88,74244.0,116.6432,116.7203,116.3733,116.4986,74244.0
2024-03-11 15:50:00,120.89,121.08,120.77,120.82,320590.0,116.5082,116.6914,116.3926,116.4408,320590.0
2024-03-12 09:30:00,120.82,121.28,120.48,120.79,86784.0,116.4408,116.8841,116.1131,116.4119,86784.0
2024-03-12 09:40:00,120.74,121.2,120.65,121.14,65302.0,116.3637,116.807,116.2769,116.7492,65302.0
2024-03-12 09:50:00,121.13,121.53,121.1,121.52,67894.0,116.7395,117.125,116.7106,117.1154,67894.0
2024-03-12 10:00:00,121.53,121.54,121.14,121.24,58924.0,117.125,117.1347,116.7492,116.8456,58924.0
2024-03-12 10:10:00,121.23,121.54,121.14,121.46,75384.0,116.8359,117.1347,116.7492,117.0576,75384.0
2024-03-12 10:20:00,121.47,121.77,121.41,121.62,44641.0,117.0672,117.3563,117.0094,117.2118,44641.0
2024-03-12 10:30:00,121.63,121.67,121.4,121.49,42079.0,117.2214,117.26,116.9998,117.0865,42079.0
2024-03-12 10:40:00,121.47,121.67,121.35,121.55,38904.0,117.0672,117.26,116.9516,117.1443,38904.0
2024-03-12 10:50:00,121.57,121.8,121.47,121.67,52506.0,117.1636,117.3853,117.0672,117.26,52506.0
2024-03-12 11:00:00,121.67,121.72,121.53,121.67,43232.0,117.26,117.3082,117.125,117.26,43232.0
2024-03-12 11:10:00,121.68,121.8,121.59,121.75,43036.0,117.2696,117.3853,117.1829,117.3371,43036.0
2024-03-12 11:20:00,121.73,121.75,121.29,121.35,44738.0,117.3178,117.3371,116.8937,116.9516,44738.0
2024-03-12 11:30:00,121.32,121.76,121.32,121.71,39791.0,116.9227,117.3467,116.9227,117.2985,39791.0
2024-03-12 11:40:00,121.73,121.79,121.44,121.49,41414.0,117.3178,117.3756,117.0383,117.0865,41414.0
2024-03-12 11:50:00,121.52,121.89,121.44,121.74,43904.0,117.1154,117.472,117.0383,117.3274,43904.0
2024-03-12 12:00:00,121.76,121.8,121.6,121.6,34482.0,117.3467,117.3853,117.1925,117.1925,34482.0
2024-03-12 12:10:00,121.6,121.63,121.2,121.34,58976.0,117.1925,117.2214,116.807,116.9419,58976.0
2024-03-12 12:20:00,121.34,121.34,121.11,121.24,33134.0,116.9419,116.9419,116.7203,116.8456,33134.0
2024-03-12 12:30:00,121.23,121.23,120.94,121.15,41433.0,116.8359,116.8359,116.5564,116.7588,41433.0
2024-03-12 12:40:00,121.14,121.15,120.89,121.1,31943.0,116.7492,116.7588,116.5082,116.7106,31943.0
2024-03-12 12:50:00,121.11,121.27,121.06,121.23,44911.0,116.7203,116.8745,116.6721,116.8359,44911.0
2024-03-12 13:00:00,121.24,121.24,120.98,121.07,25014.0,116.8456,116.8456,116.595,116.6817,25014.0
2024-03-12 13:10:00,121.05,121.22,121.02,121.17,32835.0,116.6624,116.8263,116.6335,116.7781,32835.0
2024-03-12 13:20:00,121.17,121.25,121.11,121.15,22951.0,116.7781,116.8552,116.7203,116.7588,22951.0
2024-03-12 13:30:00,121.14,121.14,120.94,121.07,27743.0,116.7492,116.7492,116.5564,116.6817,27743.0
2024-03-12 13:40:00,121.07,121.13,120.99,121.1,33165.0,116.6817,116.7395,116.6046,116.7106,33165.0
2024-03-12 13:50:00,121.1,121.11,121.0,121.05,34462.0,116.7106,116.7203,116.6143,116.6624,34462.0
2024-03-12 14:00:00,121.05,121.05,120.77,120.77,30925.0,116.6624,116.6624,116.3926,116.3926,30925.0
2024-03-12 14:10:00,120.76,120.78,120.49,120.55,25797.0,116.383,116.4022,116.1227,116.1806,25797.0
2024-03-12 14:20:00,120.53,120.78,120.53,120.74,28704.0,116.1613,116.4022,116.1613,116.3637,28704.0
2024-03-12 14:30:00,120.76,121.02,120.68,121.02,35211.0,116.383,116.6335,116.3058,116.6335,35211.0
2024-03-12 14:40:00,121.01,121.11,120.78,120.91,63286.0,116.6239,116.7203,116.4022,116.5275,63286.0
2024-03-12 14:50:00,120.91,121.26,120.91,121.14,85062.0,116.5275,116.8648,116.5275,116.7492,85062.0
2024-03-12 15:00:00,121.11,121.26,121.04,121.16,27562.0,116.7203,116.8648,116.6528,116.7685,27562.0
2024-03-12 15:10:00,121.16,121.36,121.14,121.36,59938.0,116.7685,116.9612,116.7492,116.9612,59938.0
2024-03-12 15:20:00,121.35,121.37,121.17,121.34,47507.0,116.9516,116.9708,116.7781,116.9419,47507.0
2024-03-12 15:30:00,121.35,121.43,121.26,121.3,71101.0,116.9516,117.0287,116.8648,116.9034,71101.0
2024-03-12 15:40:00,121.29,121.34,120.95,120.98,77726.0,116.8937,116.9419,116.5661,116.595,77726.0
2024-03-12 15:50:00,120.98,121.5,120.8,120.84,358634.0,116.595,117.0961,116.4215,116.4601,358634.0
2024-03-13 09:30:00,122.44,123.09,121.93,123.06,78307.0,118.0021,118.6285,117.5105,118.5996,78307.0
2024-03-13 09:40:00,123.06,123.56,123.04,123.33,46571.0,118.5996,119.0815,118.5803,118.8598,46571.0
2024-03-13 09:50:00,123.39,123.39,123.06,123.25,35043.0,118.9176,118.9176,118.5996,118.7827,35043.0
2024-03-13 10:00:00,123.26,123.41,122.9,123.13,41279.0,118.7923,118.9369,118.4454,118.667,41279.0
2024-03-13 10:10:00,123.11,123.17,122.66,122.73,37198.0,118.6478,118.7056,118.2141,118.2815,37198.0
2024-03-13 10:20:00,122.71,122.86,122.62,122.73,26825.0,118.2623,118.4068,118.1755,118.2815,26825.0
2024-03-13 10:30:00,122.8,122.94,122.6,122.92,36494.0,118.349,118.4839,118.1563,118.4647,36494.0
2024-03-13 10:40:00,122.89,122.89,122.41,122.45,41167.0,118.4357,118.4357,117.9731,118.0117,41167.0
2024-03-13 10:50:00,122.45,122.79,122.41,122.63,44673.0,118.0117,118.3394,117.9731,118.1852,44673.0
2024-03-13 11:00:00,122.63,122.63,122.44,122.55,36567.0,118.1852,118.1852,118.0021,118.1081,36567.0
2024-03-13 11:10:00,122.52,122.7,122.48,122.5,26527.0,118.0792,118.2526,118.0406,118.0599,26527.0
2024-03-13 11:20:00,122.49,122.6,122.41,122.57,27377.0,118.0502,118.1563,117.9731,118.1273,27377.0
2024-03-13 11:30:00,122.57,122.66,122.44,122.66,29485.0,118.1273,118.2141,118.0021,118.2141,29485.0
2024-03-13 11:40:00,122.68,122.75,122.56,122.61,29603.0,118.2334,118.3008,118.1177,118.1659,29603.0
2024-03-13 11:50:00,122.6,122.73,122.57,122.58,17432.0,118.1563,118.2815,118.1273,118.137,17432.0
2024-03-13 12:00:00,122.52,122.68,122.43,122.68,24451.0,118.0792,118.2334,117.9924,118.2334,24451.0
2024-03-13 12:10:00,122.7,122.78,122.45,122.49,26457.0,118.2526,118.3297,118.0117,118.0502,26457.0
2024-03-13 12:20:00,122.46,122.57,122.29,122.42,18526.0,118.0213,118.1273,117.8575,117.9828,18526.0
2024-03-13 12:30:00,122.4,122.52,122.25,122.37,25719.0,117.9635,118.0792,117.8189,117.9346,25719.0
2024-03-13 12:40:00,122.39,122.59,122.31,122.54,18021.0,117.9539,118.1466,117.8768,118.0984,18021.0
2024-03-13 12:50:00,122.47,122.54,122.34,122.37,10995.0,118.031,118.0984,117.9057,117.9346,10995.0
2024-03-13 13:00:00,122.35,122.47,122.32,122.36,25304.0,117.9153,118.031,117.8864,117.925,25304.0
2024-03-13 13:10:00,122.34,122.6,122.32,122.59,17010.0,117.9057,118.1563,117.8864,118.1466,17010.0
2024-03-13 13:20:00,122.59,122.83,122.58,122.78,12444.0,118.1466,118.3779,118.137,118.3297,12444.0
2024-03-13 13:30:00,122.78,122.91,122.76,122.81,25253.0,118.3297,118.455,118.3105,118.3586,25253.0
2024-03-13 13:40:00,122.86,122.99,122.77,122.97,15417.0,118.4068,118.5321,118.3201,118.5128,15417.0
2024-03-13 13:50:00,122.99,123.13,122.89,123.13,43324.0,118.5321,118.667,118.4357,118.667,43324.0
2024-03-13 14:00:00,123.12,123.2,123.0,123.01,28487.0,118.6574,118.7345,118.5418,118.5514,28487.0
2024-03-13 14:10:00,123.02,123.05,122.87,122.91,32753.0,118.561,118.5899,118.4165,118.455,32753.0
2024-03-13 14:20:00,122.91,123.07,122.89,123.05,30851.0,118.455,118.6092,118.4357,118.5899,30851.0
2024-03-13 14:30:00,123.04,123.2,122.88,122.9,20964.0,118.5803,118.7345,118.4261,118.4454,20964.0
2024-03-13 14:40:00,122.9,122.91,122.44,122.62,51985.0,118.4454,118.455,118.0021,118.1755,51985.0
2024-03-13 14:50:00,122.61,122.79,122.56,122.65,29002.0,118.1659,118.3394,118.1177,118.2044,29002.0
2024-03-13 15:00:00,122.65,122.65,122.43,122.55,27237.0,118.2044,118.2044,117.9924,118.1081,27237.0
2024-03-13 15:10:00,122.54,122.65,122.43,122.57,28435.0,118.0984,118.2044,117.9924,118.1273,28435.0
2024-03-13 15:20:00,122.56,122.67,122.36,122.44,60364.0,118.1177,118.2237,117.925,118.0021,60364.0
2024-03-13 15:30:00,122.43,122.67,122.42,122.48,49167.0,117.9924,118.2237,117.9828,118.0406,49167.0
2024-03-13 15:40:00,122.47,122.62,122.46,122.53,66218.0,118.031,118.1755,118.0213,118.0888,66218.0
2024-03-13 15:50:00,122.52,122.65,122.43,122.58,266392.0,118.0792,118.2044,117.9924,118.137,266392.0
2024-03-14 09:30:00,123.26,123.94,123.21,123.74,64127.0,118.7923,119.4477,118.7441,119.2549,64127.0
2024-03-14 09:40:00,123.73,123.81,123.02,123.06,28852.0,119.2453,119.3224,118.561,118.5996,28852.0
2024-03-14 09:50:00,123.06,123.26,122.88,123.03,26495.0,118.5996,118.7923,118.4261,118.5707,26495.0
2024-03-14 10:00:00,123.05,123.3,122.85,123.3,44329.0,118.5899,118.8309,118.3972,118.8309,44329.0
2024-03-14 10:10:00,123.28,123.38,123.07,123.31,31546.0,118.8116,118.908,118.6092,118.8405,31546.0
2024-03-14 10:20:00,123.28,123.34,122.72,122.87,55884.0,118.8116,118.8694,118.2719,118.4165,55884.0
2024-03-14 10:30:00,122.88,123.04,122.69,123.01,31362.0,118.4261,118.5803,118.243,118.5514,31362.0
2024-03-14 10:40:00,123.04,123.25,122.87,122.97,25564.0,118.5803,118.7827,118.4165,118.5128,25564.0
2024-03-14 10:50:00,122.98,123.01,122.55,122.8,52142.0,118.5225,118.5514,118.1081,118.349,52142.0
2024-03-14 11:00:00,122.84,122.84,122.56,122.71,22154.0,118.3876,118.3876,118.1177,118.2623,22154.0
2024-03-14 11:10:00,122.74,122.91,122.65,122.76,27470.0,118.2912,118.455,118.2044,118.3105,27470.0
2024-03-14 11:20:00,122.76,122.92,122.54,122.65,32744.0,118.3105,118.4647,118.0984,118.2044,32744.0
2024-03-14 11:30:00,122.67,122.96,122.61,122.95,25480.0,118.2237,118.5032,118.1659,118.4936,25480.0
2024-03-14 11:40:00,122.95,123.31,122.87,123.28,27044.0,118.4936,118.8405,118.4165,118.8116,27044.0
2024-03-14 11:50:00,123.31,123.48,123.25,123.44,27604.0,118.8405,119.0044,118.7827,118.9658,27604.0
2024-03-14 12:00:00,123.42,123.45,123.24,123.32,24567.0,118.9465,118.9754,118.7731,118.8502,24567.0
2024-03-14 12:10:00,123.32,123.39,123.2,123.35,23494.0,118.8502,118.9176,118.7345,118.8791,23494.0
2024-03-14 12:20:00,123.36,123.42,123.29,123.32,31376.0,118.8887,118.9465,118.8212,118.8502,31376.0
2024-03-14 12:30:00,123.33,123.39,123.22,123.3,28769.0,118.8598,118.9176,118.7538,118.8309,28769.0
2024-03-14 12:40:00,123.3,123.43,123.22,123.38,23594.0,118.8309,118.9562,118.7538,118.908,23594.0
2024-03-14 12:50:00,123.41,123.48,123.33,123.48,24758.0,118.9369,119.0044,118.8598,119.0044,24758.0
2024-03-14 13:00:00,123.45,123.47,123.31,123.38,15904.0,118.9754,118.9947,118.8405,118.908,15904.0
2024-03-14 13:10:00,123.36,123.5,123.04,123.06,20087.0,118.8887,119.0236,118.5803,118.5996,20087.0
2024-03-14 13:20:00,123.06,123.18,122.87,122.95,19844.0,118.5996,118.7152,118.4165,118.4936,19844.0
2024-03-14 13:30:00,122.96,123.0,122.77,122.98,25076.0,118.5032,118.5418,118.3201,118.5225,25076.0
2024-03-14 13:40:00,123.0,123.0,122.83,122.92,23027.0,118.5418,118.5418,118.3779,118.4647,23027.0
2024-03-14 13:50:00,122.97,123.04,122.87,123.04,29349.0,118.5128,118.5803,118.4165,118.5803,29349.0
2024-03-14 14:00:00,123.02,123.35,122.99,123.31,30428.0,118.561,118.8791,118.5321,118.8405,30428.0
2024-03-14 14:10:00,123.31,123.37,123.18,123.33,31377.0,118.8405,118.8983,118.7152,118.8598,31377.0
2024-03-14 14:20:00,123.34,123.36,123.22,123.3,25887.0,118.8694,118.8887,118.7538,118.8309,25887.0
2024-03-14 14:30:00,123.27,123.44,123.1,123.44,27653.0,118.802,118.9658,118.6381,118.9658,27653.0
2024-03-14 14:40:00,123.41,123.62,123.35,123.57,57863.0,118.9369,119.1393,118.8791,119.0911,57863.0
2024-03-14 14:50:00,123.57,123.76,123.48,123.57,46656.0,119.0911,119.2742,119.0044,119.0911,46656.0
2024-03-14 15:00:00,123.57,123.61,123.4,123.53,36014.0,119.0911,119.1296,118.9273,119.0525,36014.0
2024-03-14 15:10:00,123.53,123.57,123.4,123.42,36641.0,119.0525,119.0911,118.9273,118.9465,36641.0
2024-03-14 15:20:00,123.4,123.53,123.32,123.52,44403.0,118.9273,119.0525,118.8502,119.0429,44403.0
2024-03-14 15:30:00,123.51,123.52,123.28,123.49,52621.0,119.0333,119.0429,118.8116,119.014,52621.0
2024-03-14 15:40:00,123.5,123.68,123.42,123.61,81841.0,119.0236,119.1971,118.9465,119.1296,81841.0
2024-03-14 15:50:00,123.63,123.84,123.57,123.84,262281.0,119.1489,119.3513,119.0911,119.3513,262281.0
2024-03-15 09:30:00,123.29,124.91,123.29,124.61,746941.0,118.8212,120.3825,118.8212,120.0934,746941.0
2024-03-15 09:40:00,124.69,124.75,123.85,123.86,30939.0,120.1705,120.2283,119.361,119.3706,30939.0
2024-03-15 09:50:00,123.84,124.07,123.82,123.94,34756.0,119.3513,119.573,119.332,119.4477,34756.0
2024-03-15 10:00:00,123.93,124.17,123.84,123.92,39357.0,119.4381,119.6694,119.3513,119.4284,39357.0
2024-03-15 10:10:00,123.92,124.3,123.91,124.0,39153.0,119.4284,119.7946,119.4188,119.5055,39153.0
2024-03-15 10:20:00,124.04,124.1,123.74,123.98,45698.0,119.5441,119.6019,119.2549,119.4862,45698.0
2024-03-15 10:30:00,123.97,123.98,123.75,123.85,31115.0,119.4766,119.4862,119.2646,119.361,31115.0
2024-03-15 10:40:00,123.88,123.89,123.37,123.59,46409.0,119.3899,119.3995,118.8983,119.1104,46409.0
2024-03-15 10:50:00,123.55,123.83,123.54,123.75,43545.0,119.0718,119.3417,119.0622,119.2646,43545.0
2024-03-15 11:00:00,123.76,123.89,123.72,123.88,21230.0,119.2742,119.3995,119.2357,119.3899,21230.0
2024-03-15 11:10:00,123.87,123.87,123.75,123.81,37950.0,119.3802,119.3802,119.2646,119.3224,37950.0
2024-03-15 11:20:00,123.83,123.93,123.62,123.8,19259.0,119.3417,119.4381,119.1393,119.3128,19259.0
2024-03-15 11:30:00,123.8,123.85,123.67,123.72,18781.0,119.3128,119.361,119.1875,119.2357,18781.0
2024-03-15 11:40:00,123.72,123.84,123.53,123.68,29438.0,119.2357,119.3513,119.0525,119.1971,29438.0
2024-03-15 11:50:00,123.66,123.83,123.64,123.78,71253.0,119.1778,119.3417,119.1586,119.2935,71253.0
2024-03-15 12:00:00,123.78,123.8,123.49,123.52,144548.0,119.2935,119.3128,119.014,119.0429,144548.0
2024-03-15 12:10:00,123.52,123.58,123.4,123.49,53309.0,119.0429,119.1007,118.9273,119.014,53309.0
2024-03-15 12:20:00,123.49,123.64,123.37,123.64,65568.0,119.014,119.1586,118.8983,119.1586,65568.0
2024-03-15 12:30:00,123.64,123.88,123.6,123.8,32604.0,119.1586,119.3899,119.12,119.3128,32604.0
2024-03-15 12:40:00,123.8,123.89,123.69,123.81,34084.0,119.3128,119.3995,119.2067,119.3224,34084.0
2024-03-15 12:50:00,123.79,123.89,123.56,123.61,25777.0,119.3031,119.3995,119.0815,119.1296,25777.0
2024-03-15 13:00:00,123.53,123.67,123.51,123.61,28797.0,119.0525,119.1875,119.0333,119.1296,28797.0
2024-03-15 13:10:00,123.59,123.64,123.37,123.41,30675.0,119.1104,119.1586,118.8983,118.9369,30675.0
2024-03-15 13:20:00,123.38,123.5,123.19,123.21,29281.0,118.908,119.0236,118.7249,118.7441,29281.0
2024-03-15 13:30:00,123.22,123.24,122.98,123.19,50627.0,118.7538,118.7731,118.5225,118.7249,50627.0
2024-03-15 13:40:00,123.19,123.43,123.13,123.35,29010.0,118.7249,118.9562,118.667,118.8791,29010.0
2024-03-15 13:50:00,123.34,123.52,123.32,123.37,21865.0,118.8694,119.0429,118.8502,118.8983,21865.0
2024-03-15 14:00:00,123.37,123.47,123.11,123.23,33406.0,118.8983,118.9947,118.6478,118.7634,33406.0
2024-03-15 14:10:00,123.23,123.32,123.15,123.23,29055.0,118.7634,118.8502,118.6863,118.7634,29055.0
2024-03-15 14:20:00,123.25,123.29,122.93,123.0,31725.0,118.7827,118.8212,118.4743,118.5418,31725.0
2024-03-15 14:30:00,122.99,123.29,122.92,123.12,46155.0,118.5321,118.8212,118.4647,118.6574,46155.0
2024-03-15 14:40:00,123.11,123.38,123.05,123.24,33045.0,118.6478,118.908,118.5899,118.7731,33045.0
2024-03-15 14:50:00,123.24,123.4,123.2,123.4,31698.0,118.7731,118.9273,118.7345,118.9273,31698.0
2024-03-15 15:00:00,123.4,123.6,123.23,123.57,37101.0,118.9273,119.12,118.7634,119.0911,37101.0
2024-03-15 15:10:00,123.59,123.65,123.45,123.48,41897.0,119.1104,119.1682,118.9754,119.0044,41897.0
2024-03-15 15:20:00,123.5,123.54,123.36,123.42,47505.0,119.0236,119.0622,118.8887,118.9465,47505.0
2024-03-15 15:30:00,123.4,123.47,123.23,123.24,96468.0,118.9273,118.9947,118.7634,118.7731,96468.0
2024-03-15 15:40:00,123.25,123.45,123.17,123.29,164942.0,118.7827,118.9754,118.7056,118.8212,164942.0
2024-03-15 15:50:00,123.28,123.3,122.74,122.89,520027.0,118.8116,118.8309,118.2912,118.4357,520027.0
2024-03-18 09:30:00,123.32,123.71,122.5,122.5,56431.0,118.8502,119.226,118.0599,118.0599,56431.0
2024-03-18 09:40:00,122.5,122.67,121.84,121.97,33515.0,118.0599,118.2237,117.4238,117.5491,33515.0
2024-03-18 09:50:00,122.09,122.64,122.05,122.55,39127.0,117.6647,118.1948,117.6262,118.1081,39127.0
2024-03-18 10:00:00,122.57,122.85,122.45,122.61,34552.0,118.1273,118.3972,118.0117,118.1659,34552.0
2024-03-18 10:10:00,122.6,122.86,122.34,122.66,38206.0,118.1563,118.4068,117.9057,118.2141,38206.0
2024-03-18 10:20:00,122.7,122.77,122.45,122.57,26798.0,118.2526,118.3201,118.0117,118.1273,26798.0
2024-03-18 10:30:00,122.56,122.61,122.35,122.51,28967.0,118.1177,118.1659,117.9153,118.0695,28967.0
2024-03-18 10:40:00,122.45,122.54,122.03,122.16,27022.0,118.0117,118.0984,117.6069,117.7322,27022.0
2024-03-18 10:50:00,122.16,122.34,122.15,122.3,23786.0,117.7322,117.9057,117.7226,117.8671,23786.0
2024-03-18 11:00:00,122.28,122.51,122.2,122.36,23156.0,117.8479,118.0695,117.7708,117.925,23156.0
2024-03-18 11:10:00,122.37,122.58,122.35,122.56,18856.0,117.9346,118.137,117.9153,118.1177,18856.0
2024-03-18 11:20:00,122.58,122.97,122.56,122.89,28940.0,118.137,118.5128,118.1177,118.4357,28940.0
2024-03-18 11:30:00,122.87,122.87,122.68,122.8,16859.0,118.4165,118.4165,118.2334,118.349,16859.0
2024-03-18 11:40:00,122.8,122.89,122.74,122.79,16232.0,118.349,118.4357,118.2912,118.3394,16232.0
2024-03-18 11:50:00,122.79,122.91,122.71,122.8,19290.0,118.3394,118.455,118.2623,118.349,19290.0
2024-03-18 12:00:00,122.77,122.86,122.69,122.78,14438.0,118.3201,118.4068,118.243,118.3297,14438.0
2024-03-18 12:10:00,122.77,122.94,122.76,122.88,31068.0,118.3201,118.4839,118.3105,118.4261,31068.0
2024-03-18 12:20:00,122.89,123.06,122.78,123.06,19016.0,118.4357,118.5996,118.3297,118.5996,19016.0
2024-03-18 12:30:00,123.04,123.04,122.84,122.94,17375.0,118.5803,118.5803,118.3876,118.4839,17375.0
2024-03-18 12:40:00,122.99,123.22,122.97,123.21,24396.0,118.5321,118.7538,118.5128,118.7441,24396.0
2024-03-18 12:50:00,123.22,123.41,123.18,123.36,23501.0,118.7538,118.9369,118.7152,118.8887,23501.0
2024-03-18 13:00:00,123.36,123.62,123.34,123.46,22950.0,118.8887,119.1393,118.8694,118.9851,22950.0
2024-03-18 13:10:00,123.45,123.5,123.26,123.26,15291.0,118.9754,119.0236,118.7923,118.7923,15291.0
2024-03-18 13:20:00,123.28,123.28,123.06,123.21,30912.0,118.8116,118.8116,118.5996,118.7441,30912.0
2024-03-18 13:30:00,123.2,123.2,122.93,122.95,16276.0,118.7345,118.7345,118.4743,118.4936,16276.0
2024-03-18 13:40:00,122.96,123.05,122.91,123.01,18700.0,118.5032,118.5899,118.455,118.5514,18700.0
2024-03-18 13:50:00,123.03,123.13,123.01,123.08,18529.0,118.5707,118.667,118.5514,118.6189,18529.0
2024-03-18 14:00:00,123.1,123.29,123.01,123.01,30942.0,118.6381,118.8212,118.5514,118.5514,30942.0
2024-03-18 14:10:00,122.98,123.19,122.97,123.08,20622.0,118.5225,118.7249,118.5128,118.6189,20622.0
2024-03-18 14:20:00,123.07,123.18,123.02,123.15,17378.0,118.6092,118.7152,118.561,118.6863,17378.0
2024-03-18 14:30:00,123.15,123.31,123.12,123.27,23284.0,118.6863,118.8405,118.6574,118.802,23284.0
2024-03-18 14:40:00,123.27,123.35,123.19,123.28,23835.0,118.802,118.8791,118.7249,118.8116,23835.0
2024-03-18 14:50:00,123.29,123.29,123.12,123.25,18452.0,118.8212,118.8212,118.6574,118.7827,18452.0
2024-03-18 15:00:00,123.24,123.24,123.07,123.11,22917.0,118.7731,118.7731,118.6092,118.6478,22917.0
2024-03-18 15:10:00,123.08,123.19,122.99,123.19,29703.0,118.6189,118.7249,118.5321,118.7249,29703.0
2024-03-18 15:20:00,123.2,123.59,123.19,123.53,53330.0,118.7345,119.1104,118.7249,119.0525,53330.0
2024-03-18 15:30:00,123.51,123.63,123.41,123.48,64377.0,119.0333,119.1489,118.9369,119.0044,64377.0
2024-03-18 15:40:00,123.48,123.58,123.41,123.5,61929.0,119.0044,119.1007,118.9369,119.0236,61929.0
2024-03-18 15:50:00,123.51,123.61,123.35,123.59,190961.0,119.0333,119.1296,118.8791,119.1104,190961.0
2024-03-19 09:30:00,123.52,124.33,123.22,124.19,59296.0,119.0429,119.8236,118.7538,119.6886,59296.0
2024-03-19 09:40:00,124.19,124.78,124.1,124.49,29755.0,119.6886,120.2572,119.6019,119.9778,29755.0
2024-03-19 09:50:00,124.45,124.53,124.16,124.28,18458.0,119.9392,120.0163,119.6597,119.7754,18458.0
2024-03-19 10:00:00,124.26,124.31,124.12,124.18,14585.0,119.7561,119.8043,119.6212,119.679,14585.0
2024-03-19 10:10:00,124.21,124.74,124.21,124.63,40129.0,119.7079,120.2187,119.7079,120.1127,40129.0
2024-03-19 10:20:00,124.6,124.85,124.56,124.84,20940.0,120.0838,120.3247,120.0452,120.3151,20940.0
2024-03-19 10:30:00,124.88,124.97,124.6,124.67,25242.0,120.3536,120.4404,120.0838,120.1512,25242.0
2024-03-19 10:40:00,124.69,124.77,124.56,124.63,18675.0,120.1705,120.2476,120.0452,120.1127,18675.0
2024-03-19 10:50:00,124.63,125.0,124.61,124.92,43790.0,120.1127,120.4693,120.0934,120.3922,43790.0
2024-03-19 11:00:00,124.9,124.9,124.65,124.74,37403.0,120.3729,120.3729,120.132,120.2187,37403.0
2024-03-19 11:10:00,124.73,124.91,124.69,124.88,18207.0,120.2091,120.3825,120.1705,120.3536,18207.0
2024-03-19 11:20:00,124.9,125.05,124.88,124.92,30369.0,120.3729,120.5175,120.3536,120.3922,30369.0
2024-03-19 11:30:00,124.9,125.03,124.85,124.98,38533.0,120.3729,120.4982,120.3247,120.45,38533.0
2024-03-19 11:40:00,124.98,125.06,124.92,124.97,79378.0,120.45,120.5271,120.3922,120.4404,79378.0
2024-03-19 11:50:00,124.96,125.04,124.85,124.89,34545.0,120.4307,120.5078,120.3247,120.3633,34545.0
2024-03-19 12:00:00,124.88,124.94,124.77,124.91,41369.0,120.3536,120.4114,120.2476,120.3825,41369.0
2024-03-19 12:10:00,124.92,125.14,124.9,125.06,26414.0,120.3922,120.6042,120.3729,120.5271,26414.0
2024-03-19 12:20:00,125.07,125.13,124.95,124.95,20666.0,120.5367,120.5946,120.4211,120.4211,20666.0
2024-03-19 12:30:00,124.98,125.02,124.89,124.95,28336.0,120.45,120.4885,120.3633,120.4211,28336.0
2024-03-19 12:40:00,124.95,124.95,124.58,124.72,37278.0,120.4211,120.4211,120.0645,120.1994,37278.0
2024-03-19 12:50:00,124.73,124.86,124.63,124.83,14780.0,120.2091,120.3343,120.1127,120.3054,14780.0
2024-03-19 13:00:00,124.83,124.83,124.67,124.8,29220.0,120.3054,120.3054,120.1512,120.2765,29220.0
2024-03-19 13:10:00,124.8,124.87,124.72,124.79,19524.0,120.2765,120.344,120.1994,120.2669,19524.0
2024-03-19 13:20:00,124.8,125.06,124.8,125.01,15817.0,120.2765,120.5271,120.2765,120.4789,15817.0
2024-03-19 13:30:00,125.0,125.06,124.95,124.96,19856.0,120.4693,120.5271,120.4211,120.4307,19856.0
2024-03-19 13:40:00,124.98,125.01,124.91,124.96,18183.0,120.45,120.4789,120.3825,120.4307,18183.0
2024-03-19 13:50:00,124.94,124.98,124.81,124.91,18764.0,120.4114,120.45,120.2862,120.3825,18764.0
2024-03-19 14:00:00,124.91,124.92,124.72,124.82,24297.0,120.3825,120.3922,120.1994,120.2958,24297.0
2024-03-19 14:10:00,124.82,124.84,124.66,124.73,22925.0,120.2958,120.3151,120.1416,120.2091,22925.0
2024-03-19 14:20:00,124.75,125.14,124.74,125.11,19991.0,120.2283,120.6042,120.2187,120.5753,19991.0
2024-03-19 14:30:00,125.13,125.13,124.95,125.04,45001.0,120.5946,120.5946,120.4211,120.5078,45001.0
2024-03-19 14:40:00,125.04,125.16,125.01,125.1,33754.0,120.5078,120.6235,120.4789,120.5656,33754.0
2024-03-19 14:50:00,125.1,125.12,124.96,125.01,39124.0,120.5656,120.5849,120.4307,120.4789,39124.0
2024-03-19 15:00:00,125.02,125.09,124.91,125.07,36195.0,120.4885,120.556,120.3825,120.5367,36195.0
2024-03-19 15:10:00,125.07,125.16,125.03,125.11,59641.0,120.5367,120.6235,120.4982,120.5753,59641.0
2024-03-19 15:20:00,125.09,125.13,124.91,124.96,49894.0,120.556,120.5946,120.3825,120.4307,49894.0
2024-03-19 15:30:00,124.94,124.94,124.65,124.74,67745.0,120.4114,120.4114,120.132,120.2187,67745.0
2024-03-19 15:40:00,124.73,124.88,124.63,124.81,97285.0,120.2091,120.3536,120.1127,120.2862,97285.0
2024-03-19 15:50:00,124.84,124.99,124.5,124.67,441388.0,120.3151,120.4596,119.9874,120.1512,441388.0
2024-03-20 09:30:00,124.33,124.38,124.0,124.38,76813.0,119.8236,119.8717,119.5055,119.8717,76813.0
2024-03-20 09:40:00,124.51,124.61,124.03,124.23,21858.0,119.997,120.0934,119.5344,119.7272,21858.0
2024-03-20 09:50:00,124.25,124.41,124.06,124.41,38525.0,119.7465,119.9007,119.5633,119.9007,38525.0
2024-03-20 10:00:00,124.43,124.55,124.15,124.18,37963.0,119.9199,120.0356,119.6501,119.679,37963.0
2024-03-20 10:10:00,124.18,124.36,124.09,124.31,27145.0,119.679,119.8525,119.5923,119.8043,27145.0
2024-03-20 10:20:00,124.32,124.33,124.14,124.33,25501.0,119.8139,119.8236,119.6404,119.8236,25501.0
2024-03-20 10:30:00,124.34,124.52,124.19,124.2,21344.0,119.8332,120.0067,119.6886,119.6983,21344.0
2024-03-20 10:40:00,124.21,124.29,124.04,124.26,37001.0,119.7079,119.785,119.5441,119.7561,37001.0
2024-03-20 10:50:00,124.27,124.44,124.19,124.44,27192.0,119.7657,119.9296,119.6886,119.9296,27192.0
2024-03-20 11:00:00,124.41,124.61,124.38,124.52,22818.0,119.9007,120.0934,119.8717,120.0067,22818.0
2024-03-20 11:10:00,124.53,124.75,124.47,124.74,30385.0,120.0163,120.2283,119.9585,120.2187,30385.0
2024-03-20 11:20:00,124.73,124.81,124.62,124.78,34491.0,120.2091,120.2862,120.103,120.2572,34491.0
2024-03-20 11:30:00,124.77,124.77,124.61,124.68,33270.0,120.2476,120.2476,120.0934,120.1609,33270.0
2024-03-20 11:40:00,124.7,124.76,124.61,124.7,27880.0,120.1801,120.238,120.0934,120.1801,27880.0
2024-03-20 11:50:00,124.7,124.75,124.56,124.73,26782.0,120.1801,120.2283,120.0452,120.2091,26782.0
2024-03-20 12:00:00,124.73,124.83,124.65,124.65,33751.0,120.2091,120.3054,120.132,120.132,33751.0
2024-03-20 12:10:00,124.68,124.93,124.62,124.92,26159.0,120.1609,120.4018,120.103,120.3922,26159.0
2024-03-20 12:20:00,124.94,125.02,124.67,124.77,21055.0,120.4114,120.4885,120.1512,120.2476,21055.0
2024-03-20 12:30:00,124.79,124.94,124.74,124.88,21062.0,120.2669,120.4114,120.2187,120.3536,21062.0
2024-03-20 12:40:00,124.87,124.92,124.75,124.88,33196.0,120.344,120.3922,120.2283,120.3536,33196.0
2024-03-20 12:50:00,124.88,124.9,124.73,124.73,26243.0,120.3536,120.3729,120.2091,120.2091,26243.0
2024-03-20 13:00:00,124.72,124.75,124.63,124.64,15191.0,120.1994,120.2283,120.1127,120.1223,15191.0
2024-03-20 13:10:00,124.67,124.78,124.65,124.71,17699.0,120.1512,120.2572,120.132,120.1898,17699.0
2024-03-20 13:20:00,124.71,124.78,124.63,124.72,19045.0,120.1898,120.2572,120.1127,120.1994,19045.0
2024-03-20 13:30:00,124.7,124.79,124.65,124.72,19598.0,120.1801,120.2669,120.132,120.1994,19598.0
2024-03-20 13:40:00,124.7,124.75,124.64,124.75,17619.0,120.1801,120.2283,120.1223,120.2283,17619.0
2024-03-20 13:50:00,124.79,124.96,124.78,124.9,20483.0,120.2669,120.4307,120.2572,120.3729,20483.0
2024-03-20 14:00:00,124.94,125.3,124.87,124.92,37366.0,120.4114,120.7584,120.344,120.3922,37366.0
2024-03-20 14:10:00,124.92,125.06,124.84,124.9,22803.0,120.3922,120.5271,120.3151,120.3729,22803.0
2024-03-20 14:20:00,124.94,125.11,124.9,125.03,38320.0,120.4114,120.5753,120.3729,120.4982,38320.0
2024-03-20 14:30:00,125.04,125.43,124.86,125.35,39229.0,120.5078,120.8837,120.3343,120.8066,39229.0
2024-03-20 14:40:00,125.39,125.6,125.2,125.6,41999.0,120.8451,121.0475,120.662,121.0475,41999.0
2024-03-20 14:50:00,125.6,125.61,125.41,125.53,38889.0,121.0475,121.0572,120.8644,120.9801,38889.0
2024-03-20 15:00:00,125.54,125.62,125.39,125.59,35443.0,120.9897,121.0668,120.8451,121.0379,35443.0
2024-03-20 15:10:00,125.61,125.69,125.45,125.66,39589.0,121.0572,121.1343,120.903,121.1053,39589.0
2024-03-20 15:20:00,125.65,125.72,125.48,125.67,40441.0,121.0957,121.1632,120.9319,121.115,40441.0
2024-03-20 15:30:00,125.63,125.69,125.5,125.54,65293.0,121.0764,121.1343,120.9511,120.9897,65293.0
2024-03-20 15:40:00,125.55,125.66,125.3,125.33,60665.0,120.9993,121.1053,120.7584,120.7873,60665.0
2024-03-20 15:50:00,125.31,125.93,125.29,125.72,497666.0,120.768,121.3656,120.7488,121.1632,497666.0
2024-03-21 09:30:00,125.9,126.0,125.31,125.91,54779.0,121.3366,121.433,120.768,121.3463,54779.0
2024-03-21 09:40:00,125.98,126.2,125.81,125.99,30897.0,121.4137,121.6258,121.2499,121.4234,30897.0
2024-03-21 09:50:00,125.94,126.15,125.74,126.12,27875.0,121.3752,121.5776,121.1824,121.5487,27875.0
2024-03-21 10:00:00,126.07,126.24,125.74,125.79,21673.0,121.5005,121.6643,121.1824,121.2306,21673.0
2024-03-21 10:10:00,125.76,125.97,125.64,125.74,28479.0,121.2017,121.4041,121.0861,121.1824,28479.0
2024-03-21 10:20:00,125.72,125.84,125.58,125.67,22670.0,121.1632,121.2788,121.0282,121.115,22670.0
2024-03-21 10:30:00,125.69,125.78,125.39,125.64,25776.0,121.1343,121.221,120.8451,121.0861,25776.0
2024-03-21 10:40:00,125.69,125.82,125.36,125.43,23299.0,121.1343,121.2595,120.8162,120.8837,23299.0
2024-03-21 10:50:00,125.44,125.7,125.43,125.67,26660.0,120.8933,121.1439,120.8837,121.115,26660.0
2024-03-21 11:00:00,125.66,125.67,125.23,125.35,42321.0,121.1053,121.115,120.6909,120.8066,42321.0
2024-03-21 11:10:00,125.4,125.6,125.29,125.49,25423.0,120.8548,121.0475,120.7488,120.9415,25423.0
2024-03-21 11:20:00,125.47,125.54,125.32,125.54,35868.0,120.9222,120.9897,120.7777,120.9897,35868.0
2024-03-21 11:30:00,125.53,125.68,125.49,125.59,17165.0,120.9801,121.1246,120.9415,121.0379,17165.0
2024-03-21 11:40:00,125.59,125.64,125.34,125.43,25569.0,121.0379,121.0861,120.7969,120.8837,25569.0
2024-03-21 11:50:00,125.43,125.43,125.24,125.34,16262.0,120.8837,120.8837,120.7006,120.7969,16262.0
2024-03-21 12:00:00,125.33,125.45,125.18,125.21,20742.0,120.7873,120.903,120.6427,120.6717,20742.0
2024-03-21 12:10:00,125.24,125.4,125.2,125.22,21973.0,120.7006,120.8548,120.662,120.6813,21973.0
2024-03-21 12:20:00,125.21,125.31,125.2,125.31,11015.0,120.6717,120.768,120.662,120.768,11015.0
2024-03-21 12:30:00,125.36,125.36,125.15,125.16,14914.0,120.8162,120.8162,120.6138,120.6235,14914.0
2024-03-21 12:40:00,125.15,125.21,125.07,125.21,17998.0,120.6138,120.6717,120.5367,120.6717,17998.0
2024-03-21 12:50:00,125.23,125.26,125.11,125.2,13823.0,120.6909,120.7198,120.5753,120.662,13823.0
2024-03-21 13:00:00,125.21,125.28,125.14,125.27,11208.0,120.6717,120.7391,120.6042,120.7295,11208.0
2024-03-21 13:10:00,125.28,125.47,125.28,125.39,14805.0,120.7391,120.9222,120.7391,120.8451,14805.0
2024-03-21 13:20:00,125.39,125.51,125.36,125.45,20829.0,120.8451,120.9608,120.8162,120.903,20829.0
2024-03-21 13:30:00,125.45,125.53,125.38,125.52,15487.0,120.903,120.9801,120.8355,120.9704,15487.0
2024-03-21 13:40:00,125.53,125.63,125.52,125.61,11391.0,120.9801,121.0764,120.9704,121.0572,11391.0
2024-03-21 13:50:00,125.61,125.76,125.58,125.62,21467.0,121.0572,121.2017,121.0282,121.0668,21467.0
2024-03-21 14:00:00,125.61,125.76,125.58,125.71,14654.0,121.0572,121.2017,121.0282,121.1535,14654.0
2024-03-21 14:10:00,125.71,125.76,125.55,125.58,26114.0,121.1535,121.2017,120.9993,121.0282,26114.0
2024-03-21 14:20:00,125.58,125.67,125.5,125.64,25059.0,121.0282,121.115,120.9511,121.0861,25059.0
2024-03-21 14:30:00,125.67,125.76,125.59,125.72,21932.0,121.115,121.2017,121.0379,121.1632,21932.0
2024-03-21 14:40:00,125.72,125.75,125.64,125.67,21058.0,121.1632,121.1921,121.0861,121.115,21058.0
2024-03-21 14:50:00,125.65,125.73,125.6,125.72,20713.0,121.0957,121.1728,121.0475,121.1632,20713.0
2024-03-21 15:00:00,125.72,125.89,125.66,125.88,28115.0,121.1632,121.327,121.1053,121.3174,28115.0
2024-03-21 15:10:00,125.88,125.95,125.78,125.95,25424.0,121.3174,121.3848,121.221,121.3848,25424.0
2024-03-21 15:20:00,125.93,126.04,125.89,125.98,50827.0,121.3656,121.4716,121.327,121.4137,50827.0
2024-03-21 15:30:00,125.98,126.07,125.93,125.96,42564.0,121.4137,121.5005,121.3656,121.3945,42564.0
2024-03-21 15:40:00,125.97,126.18,125.97,126.13,75624.0,121.4041,121.6065,121.4041,121.5583,75624.0
2024-03-21 15:50:00,126.13,126.28,126.01,126.17,352185.0,121.5583,121.7029,121.4427,121.5969,352185.0
2024-03-22 09:30:00,126.15,126.42,125.84,126.37,54549.0,121.5776,121.8378,121.2788,121.7896,54549.0
2024-03-22 09:40:00,126.31,126.31,125.71,125.87,17580.0,121.7318,121.7318,121.1535,121.3077,17580.0
2024-03-22 09:50:00,125.86,125.97,125.4,125.5,34708.0,121.2981,121.4041,120.8548,120.9511,34708.0
2024-03-22 10:00:00,125.5,125.61,125.36,125.38,19702.0,120.9511,121.0572,120.8162,120.8355,19702.0
2024-03-22 10:10:00,125.41,125.46,125.07,125.17,24221.0,120.8644,120.9126,120.5367,120.6331,24221.0
2024-03-22 10:20:00,125.15,125.31,125.07,125.14,32194.0,120.6138,120.768,120.5367,120.6042,32194.0
2024-03-22 10:30:00,125.14,125.53,125.11,125.45,23500.0,120.6042,120.9801,120.5753,120.903,23500.0
2024-03-22 10:40:00,125.45,125.61,125.1,125.13,101919.0,120.903,121.0572,120.5656,120.5946,101919.0
2024-03-22 10:50:00,125.17,125.36,125.14,125.22,12923.0,120.6331,120.8162,120.6042,120.6813,12923.0
2024-03-22 11:00:00,125.22,125.36,125.14,125.29,22520.0,120.6813,120.8162,120.6042,120.7488,22520.0
2024-03-22 11:10:00,125.31,125.34,125.13,125.2,12705.0,120.768,120.7969,120.5946,120.662,12705.0
2024-03-22 11:20:00,125.19,125.29,125.13,125.29,15208.0,120.6524,120.7488,120.5946,120.7488,15208.0
2024-03-22 11:30:00,125.28,125.3,125.12,125.18,10059.0,120.7391,120.7584,120.5849,120.6427,10059.0
2024-03-22 11:40:00,125.19,125.31,125.19,125.3,10979.0,120.6524,120.768,120.6524,120.7584,10979.0
2024-03-22 11:50:00,125.26,125.31,125.16,125.22,7365.0,120.7198,120.768,120.6235,120.6813,7365.0
2024-03-22 12:00:00,125.22,125.27,125.09,125.22,23737.0,120.6813,120.7295,120.556,120.6813,23737.0
2024-03-22 12:10:00,125.25,125.36,125.18,125.18,17722.0,120.7102,120.8162,120.6427,120.6427,17722.0
2024-03-22 12:20:00,125.15,125.27,125.15,125.24,12445.0,120.6138,120.7295,120.6138,120.7006,12445.0
2024-03-22 12:30:00,125.23,125.27,125.16,125.21,12105.0,120.6909,120.7295,120.6235,120.6717,12105.0
2024-03-22 12:40:00,125.22,125.25,125.03,125.09,25198.0,120.6813,120.7102,120.4982,120.556,25198.0
2024-03-22 12:50:00,125.06,125.15,124.97,125.06,25745.0,120.5271,120.6138,120.4404,120.5271,25745.0
2024-03-22 13:00:00,125.07,125.16,125.02,125.12,15654.0,120.5367,120.6235,120.4885,120.5849,15654.0
2024-03-22 13:10:00,125.11,125.2,125.08,125.19,10902.0,120.5753,120.662,120.5464,120.6524,10902.0
2024-03-22 13:20:00,125.19,125.21,125.06,125.18,14612.0,120.6524,120.6717,120.5271,120.6427,14612.0
2024-03-22 13:30:00,125.18,125.21,125.14,125.19,16075.0,120.6427,120.6717,120.6042,120.6524,16075.0
2024-03-22 13:40:00,125.19,125.3,125.14,125.23,22053.0,120.6524,120.7584,120.6042,120.6909,22053.0
2024-03-22 13:50:00,125.24,125.24,125.1,125.19,17769.0,120.7006,120.7006,120.5656,120.6524,17769.0
2024-03-22 14:00:00,125.19,125.29,125.18,125.27,16026.0,120.6524,120.7488,120.6427,120.7295,16026.0
2024-03-22 14:10:00,125.28,125.3,125.06,125.13,42924.0,120.7391,120.7584,120.5271,120.5946,42924.0
2024-03-22 14:20:00,125.13,125.23,125.06,125.08,39063.0,120.5946,120.6909,120.5271,120.5464,39063.0
2024-03-22 14:30:00,125.06,125.12,124.93,125.12,41512.0,120.5271,120.5849,120.4018,120.5849,41512.0
2024-03-22 14:40:00,125.13,125.14,124.93,124.98,26672.0,120.5946,120.6042,120.4018,120.45,26672.0
2024-03-22 14:50:00,124.98,125.03,124.95,124.96,20871.0,120.45,120.4982,120.4211,120.4307,20871.0
2024-03-22 15:00:00,124.97,125.01,124.92,124.92,17261.0,120.4404,120.4789,120.3922,120.3922,17261.0
2024-03-22 15:10:00,124.91,124.91,124.68,124.7,45204.0,120.3825,120.3825,120.1609,120.1801,45204.0
2024-03-22 15:20:00,124.71,124.93,124.66,124.9,29208.0,120.1898,120.4018,120.1416,120.3729,29208.0
2024-03-22 15:30:00,124.89,125.07,124.88,124.92,33182.0,120.3633,120.5367,120.3536,120.3922,33182.0
2024-03-22 15:40:00,124.93,125.11,124.85,125.11,36556.0,120.4018,120.5753,120.3247,120.5753,36556.0
2024-03-22 15:50:00,125.12,125.12,124.75,124.83,287687.0,120.5849,120.5849,120.2283,120.3054,287687.0
2024-03-25 09:30:00,125.39,126.68,125.17,126.58,111894.0,120.8451,122.0884,120.6331,121.992,111894.0
2024-03-25 09:40:00,126.6,126.84,125.97,125.97,22936.0,122.0113,122.2426,121.4041,121.4041,22936.0
2024-03-25 09:50:00,126.02,126.15,125.94,125.96,20818.0,121.4523,121.5776,121.3752,121.3945,20818.0
2024-03-25 10:00:00,125.98,126.1,125.77,125.89,21653.0,121.4137,121.5294,121.2114,121.327,21653.0
2024-03-25 10:10:00,125.87,126.04,125.84,125.87,39936.0,121.3077,121.4716,121.2788,121.3077,39936.0
2024-03-25 10:20:00,125.88,126.23,125.83,126.17,30628.0,121.3174,121.6547,121.2692,121.5969,30628.0
2024-03-25 10:30:00,126.18,126.49,126.07,126.43,44729.0,121.6065,121.9053,121.5005,121.8474,44729.0
2024-03-25 10:40:00,126.48,126.63,126.39,126.6,36539.0,121.8956,122.0402,121.8089,122.0113,36539.0
2024-03-25 10:50:00,126.6,126.86,126.55,126.68,46922.0,122.0113,122.2619,121.9631,122.0884,46922.0
2024-03-25 11:00:00,126.69,126.8,126.63,126.76,25146.0,122.098,122.204,122.0402,122.1655,25146.0
2024-03-25 11:10:00,126.76,126.78,126.53,126.6,28464.0,122.1655,122.1847,121.9438,122.0113,28464.0
2024-03-25 11:20:00,126.61,126.72,126.47,126.68,23339.0,122.0209,122.1269,121.886,122.0884,23339.0
2024-03-25 11:30:00,126.68,126.68,126.48,126.48,47815.0,122.0884,122.0884,121.8956,121.8956,47815.0
2024-03-25 11:40:00,126.52,126.64,126.42,126.48,36942.0,121.9342,122.0498,121.8378,121.8956,36942.0
2024-03-25 11:50:00,126.48,126.64,126.46,126.59,52680.0,121.8956,122.0498,121.8763,122.0016,52680.0
2024-03-25 12:00:00,126.59,126.91,126.58,126.85,32562.0,122.0016,122.31,121.992,122.2522,32562.0
2024-03-25 12:10:00,126.81,126.99,126.71,126.94,71339.0,122.2137,122.3871,122.1173,122.339,71339.0
2024-03-25 12:20:00,126.94,126.95,126.79,126.86,17299.0,122.339,122.3486,122.1944,122.2619,17299.0
2024-03-25 12:30:00,126.87,127.13,126.72,126.92,179979.0,122.2715,122.5221,122.1269,122.3197,179979.0
2024-03-25 12:40:00,126.96,127.05,126.73,126.76,20604.0,122.3582,122.445,122.1366,122.1655,20604.0
2024-03-25 12:50:00,126.75,126.87,126.67,126.86,23551.0,122.1558,122.2715,122.0787,122.2619,23551.0
2024-03-25 13:00:00,126.85,126.86,126.66,126.81,40478.0,122.2522,122.2619,122.0691,122.2137,40478.0
2024-03-25 13:10:00,126.81,126.92,126.75,126.81,34694.0,122.2137,122.3197,122.1558,122.2137,34694.0
2024-03-25 13:20:00,126.83,126.84,126.55,126.59,23980.0,122.2329,122.2426,121.9631,122.0016,23980.0
2024-03-25 13:30:00,126.58,126.79,126.5,126.77,26269.0,121.992,122.1944,121.9149,122.1751,26269.0
2024-03-25 13:40:00,126.76,126.81,126.65,126.81,17919.0,122.1655,122.2137,122.0595,122.2137,17919.0
2024-03-25 13:50:00,126.79,126.88,126.77,126.77,22910.0,122.1944,122.2811,122.1751,122.1751,22910.0
2024-03-25 14:00:00,126.78,126.79,126.6,126.77,42107.0,122.1847,122.1944,122.0113,122.1751,42107.0
2024-03-25 14:10:00,126.77,126.77,126.57,126.73,35690.0,122.1751,122.1751,121.9824,122.1366,35690.0
2024-03-25 14:20:00,126.76,126.91,126.68,126.85,68275.0,122.1655,122.31,122.0884,122.2522,68275.0
2024-03-25 14:30:00,126.85,126.89,126.78,126.81,30072.0,122.2522,122.2908,122.1847,122.2137,30072.0
2024-03-25 14:40:00,126.83,126.9,126.79,126.9,29846.0,122.2329,122.3004,122.1944,122.3004,29846.0
2024-03-25 14:50:00,126.91,127.05,126.85,127.05,34095.0,122.31,122.445,122.2522,122.445,34095.0
2024-03-25 15:00:00,127.04,127.19,126.97,127.06,73037.0,122.4353,122.5799,122.3679,122.4546,73037.0
2024-03-25 15:10:00,127.05,127.1,126.96,127.05,35251.0,122.445,122.4932,122.3582,122.445,35251.0
2024-03-25 15:20:00,127.06,127.14,127.03,127.14,32047.0,122.4546,122.5317,122.4257,122.5317,32047.0
2024-03-25 15:30:00,127.14,127.32,127.1,127.32,80267.0,122.5317,122.7052,122.4932,122.7052,80267.0
2024-03-25 15:40:00,127.32,127.44,127.16,127.23,71101.0,122.7052,122.8208,122.551,122.6184,71101.0
2024-03-25 15:50:00,127.23,127.28,127.08,127.25,233431.0,122.6184,122.6666,122.4739,122.6377,233431.0
2024-03-26 09:30:00,127.5,127.73,126.91,127.0,60274.0,122.8787,123.1003,122.31,122.3968,60274.0
2024-03-26 09:40:00,127.0,127.0,126.37,126.84,37202.0,122.3968,122.3968,121.7896,122.2426,37202.0
2024-03-26 09:50:00,126.83,126.96,126.52,126.52,27083.0,122.2329,122.3582,121.9342,121.9342,27083.0
2024-03-26 10:00:00,126.57,126.62,126.25,126.32,37402.0,121.9824,122.0305,121.674,121.7414,37402.0
2024-03-26 10:10:00,126.36,126.47,126.17,126.3,29772.0,121.78,121.886,121.5969,121.7221,29772.0
2024-03-26 10:20:00,126.28,126.52,126.17,126.2,28868.0,121.7029,121.9342,121.5969,121.6258,28868.0
2024-03-26 10:30:00,126.2,126.3,126.01,126.04,36192.0,121.6258,121.7221,121.4427,121.4716,36192.0
2024-03-26 10:40:00,126.05,126.21,125.97,125.99,37422.0,121.4812,121.6354,121.4041,121.4234,37422.0
2024-03-26 10:50:00,125.97,125.97,125.63,125.73,50511.0,121.4041,121.4041,121.0764,121.1728,50511.0
2024-03-26 11:00:00,125.73,125.74,125.53,125.62,39933.0,121.1728,121.1824,120.9801,121.0668,39933.0
2024-03-26 11:10:00,125.61,125.64,125.39,125.47,56727.0,121.0572,121.0861,120.8451,120.9222,56727.0
2024-03-26 11:20:00,125.47,125.51,125.32,125.34,42924.0,120.9222,120.9608,120.7777,120.7969,42924.0
2024-03-26 11:30:00,125.36,125.5,125.22,125.47,63696.0,120.8162,120.9511,120.6813,120.9222,63696.0
2024-03-26 11:40:00,125.47,125.75,125.45,125.69,28067.0,120.9222,121.1921,120.903,121.1343,28067.0
2024-03-26 11:50:00,125.71,125.95,125.5,125.55,28455.0,121.1535,121.3848,120.9511,120.9993,28455.0
2024-03-26 12:00:00,125.5,125.63,125.44,125.6,28625.0,120.9511,121.0764,120.8933,121.0475,28625.0
2024-03-26 12:10:00,125.6,125.67,125.53,125.67,16943.0,121.0475,121.115,120.9801,121.115,16943.0
2024-03-26 12:20:00,125.67,126.01,125.63,125.87,37113.0,121.115,121.4427,121.0764,121.3077,37113.0
2024-03-26 12:30:00,125.81,125.82,125.53,125.61,18894.0,121.2499,121.2595,120.9801,121.0572,18894.0
2024-03-26 12:40:00,125.64,125.81,125.62,125.66,19608.0,121.0861,121.2499,121.0668,121.1053,19608.0
2024-03-26 12:50:00,125.66,125.84,125.65,125.67,27866.0,121.1053,121.2788,121.0957,121.115,27866.0
2024-03-26 13:00:00,125.68,125.8,125.66,125.67,16173.0,121.1246,121.2403,121.1053,121.115,16173.0
2024-03-26 13:10:00,125.69,125.91,125.67,125.81,32016.0,121.1343,121.3463,121.115,121.2499,32016.0
2024-03-26 13:20:00,125.82,125.85,125.73,125.76,15616.0,121.2595,121.2885,121.1728,121.2017,15616.0
2024-03-26 13:30:00,125.76,125.81,125.68,125.71,21911.0,121.2017,121.2499,121.1246,121.1535,21911.0
2024-03-26 13:40:00,125.73,125.84,125.63,125.84,18837.0,121.1728,121.2788,121.0764,121.2788,18837.0
2024-03-26 13:50:00,125.84,125.93,125.8,125.9,38764.0,121.2788,121.3656,121.2403,121.3366,38764.0
2024-03-26 14:00:00,125.92,126.06,125.82,125.92,66691.0,121.3559,121.4908,121.2595,121.3559,66691.0
2024-03-26 14:10:00,125.95,126.03,125.87,125.97,18220.0,121.3848,121.4619,121.3077,121.4041,18220.0
2024-03-26 14:20:00,126.0,126.02,125.88,126.01,20313.0,121.433,121.4523,121.3174,121.4427,20313.0
2024-03-26 14:30:00,125.98,125.98,125.84,125.85,20340.0,121.4137,121.4137,121.2788,121.2885,20340.0
2024-03-26 14:40:00,125.85,126.01,125.83,126.01,20267.0,121.2885,121.4427,121.2692,121.4427,20267.0
2024-03-26 14:50:00,126.02,126.03,125.79,125.8,20188.0,121.4523,121.4619,121.2306,121.2403,20188.0
2024-03-26 15:00:00,125.8,125.81,125.72,125.78,18031.0,121.2403,121.2499,121.1632,121.221,18031.0
2024-03-26 15:10:00,125.76,125.97,125.75,125.93,23350.0,121.2017,121.4041,121.1921,121.3656,23350.0
2024-03-26 15:20:00,125.94,126.01,125.88,125.9,38335.0,121.3752,121.4427,121.3174,121.3366,38335.0
2024-03-26 15:30:00,125.89,125.94,125.8,125.9,58137.0,121.327,121.3752,121.2403,121.3366,58137.0
2024-03-26 15:40:00,125.88,125.96,125.61,125.62,45948.0,121.3174,121.3945,121.0572,121.0668,45948.0
2024-03-26 15:50:00,125.6,125.96,125.5,125.8,246845.0,121.0475,121.3945,120.9511,121.2403,246845.0
2024-03-27 09:30:00,125.37,126.55,124.77,126.31,57407.0,120.8259,121.9631,120.2476,121.7318,57407.0
2024-03-27 09:40:00,126.19,126.19,125.5,125.72,25144.0,121.6161,121.6161,120.9511,121.1632,25144.0
2024-03-27 09:50:00,125.91,126.1,125.73,126.1,8514.0,121.3463,121.5294,121.1728,121.5294,8514.0
2024-03-27 10:00:00,126.04,126.27,125.8,126.25,28971.0,121.4716,121.6932,121.2403,121.674,28971.0
2024-03-27 10:10:00,126.28,126.8,126.22,126.39,26442.0,121.7029,122.204,121.645,121.8089,26442.0
2024-03-27 10:20:00,126.38,126.38,125.57,126.29,155425.0,121.7992,121.7992,121.0186,121.7125,155425.0
2024-03-27 10:30:00,126.29,126.64,126.13,126.35,43124.0,121.7125,122.0498,121.5583,121.7703,43124.0
2024-03-27 10:40:00,126.36,126.43,125.95,126.03,18754.0,121.78,121.8474,121.3848,121.4619,18754.0
2024-03-27 10:50:00,126.09,126.13,125.88,125.91,22969.0,121.5198,121.5583,121.3174,121.3463,22969.0
2024-03-27 11:00:00,125.83,126.03,125.83,125.97,32402.0,121.2692,121.4619,121.2692,121.4041,32402.0
2024-03-27 11:10:00,126.0,126.15,125.99,126.14,41226.0,121.433,121.5776,121.4234,121.5679,41226.0
2024-03-27 11:20:00,126.13,126.4,126.07,126.4,16686.0,121.5583,121.8185,121.5005,121.8185,16686.0
2024-03-27 11:30:00,126.42,126.42,126.14,126.14,15152.0,121.8378,121.8378,121.5679,121.5679,15152.0
2024-03-27 11:40:00,126.1,126.16,126.06,126.13,9567.0,121.5294,121.5872,121.4908,121.5583,9567.0
2024-03-27 11:50:00,126.14,126.21,126.08,126.13,9577.0,121.5679,121.6354,121.5101,121.5583,9577.0
2024-03-27 12:00:00,126.12,126.14,125.92,126.13,37939.0,121.5487,121.5679,121.3559,121.5583,37939.0
2024-03-27 12:10:00,126.17,126.31,125.91,125.98,42842.0,121.5969,121.7318,121.3463,121.4137,42842.0
2024-03-27 12:20:00,125.96,126.08,125.94,126.02,11147.0,121.3945,121.5101,121.3752,121.4523,11147.0
2024-03-27 12:30:00,125.98,126.09,125.75,125.75,10100.0,121.4137,121.5198,121.1921,121.1921,10100.0
2024-03-27 12:40:00,125.75,125.91,125.72,125.87,8672.0,121.1921,121.3463,121.1632,121.3077,8672.0
2024-03-27 12:50:00,125.87,125.88,125.8,125.86,6385.0,121.3077,121.3174,121.2403,121.2981,6385.0
2024-03-27 13:00:00,125.85,125.85,125.7,125.82,10410.0,121.2885,121.2885,121.1439,121.2595,10410.0
2024-03-27 13:10:00,125.78,125.85,125.74,125.8,8391.0,121.221,121.2885,121.1824,121.2403,8391.0
2024-03-27 13:20:00,125.8,125.95,125.78,125.88,11216.0,121.2403,121.3848,121.221,121.3174,11216.0
2024-03-27 13:30:00,125.88,125.98,125.85,125.91,22572.0,121.3174,121.4137,121.2885,121.3463,22572.0
2024-03-27 13:40:00,125.87,125.95,125.77,125.78,9447.0,121.3077,121.3848,121.2114,121.221,9447.0
2024-03-27 13:50:00,125.78,125.83,125.72,125.73,12622.0,121.221,121.2692,121.1632,121.1728,12622.0
2024-03-27 14:00:00,125.72,126.08,125.72,126.06,18249.0,121.1632,121.5101,121.1632,121.4908,18249.0
2024-03-27 14:10:00,126.06,126.06,125.92,126.01,22474.0,121.4908,121.4908,121.3559,121.4427,22474.0
2024-03-27 14:20:00,126.01,126.24,126.0,126.21,15340.0,121.4427,121.6643,121.433,121.6354,15340.0
2024-03-27 14:30:00,126.22,126.34,126.2,126.3,14078.0,121.645,121.7607,121.6258,121.7221,14078.0
2024-03-27 14:40:00,126.32,126.34,126.16,126.21,15686.0,121.7414,121.7607,121.5872,121.6354,15686.0
2024-03-27 14:50:00,126.22,126.3,126.15,126.25,11615.0,121.645,121.7221,121.5776,121.674,11615.0
2024-03-27 15:00:00,126.25,126.33,126.19,126.26,14192.0,121.674,121.7511,121.6161,121.6836,14192.0
2024-03-27 15:10:00,126.23,126.23,126.04,126.07,13084.0,121.6547,121.6547,121.4716,121.5005,13084.0
2024-03-27 15:20:00,126.05,126.15,126.04,126.09,20745.0,121.4812,121.5776,121.4716,121.5198,20745.0
2024-03-27 15:30:00,126.1,126.38,126.07,126.37,34454.0,121.5294,121.7992,121.5005,121.7896,34454.0
2024-03-27 15:40:00,126.37,126.39,126.08,126.11,37776.0,121.7896,121.8089,121.5101,121.539,37776.0
2024-03-27 15:50:00,126.12,126.5,126.1,126.45,217392.0,121.5487,121.9149,121.5294,121.8667,217392.0
2024-03-28 09:30:00,127.85,128.18,127.37,128.01,92132.0,123.216,123.534,122.7534,123.3702,92132.0
2024-03-28 09:40:00,128.09,128.09,127.09,127.13,14417.0,123.4473,123.4473,122.4835,122.5221,14417.0
2024-03-28 09:50:00,127.08,127.27,126.93,127.12,25035.0,122.4739,122.657,122.3293,122.5124,25035.0
2024-03-28 10:00:00,127.1,127.21,126.91,126.99,30769.0,122.4932,122.5992,122.31,122.3871,30769.0
2024-03-28 10:10:00,126.96,127.28,126.9,127.0,22207.0,122.3582,122.6666,122.3004,122.3968,22207.0
2024-03-28 10:20:00,127.01,127.32,127.01,127.19,26129.0,122.4064,122.7052,122.4064,122.5799,26129.0
2024-03-28 10:30:00,127.22,127.32,127.18,127.28,27993.0,122.6088,122.7052,122.5703,122.6666,27993.0
2024-03-28 10:40:00,127.28,127.37,127.05,127.16,34303.0,122.6666,122.7534,122.445,122.551,34303.0
2024-03-28 10:50:00,127.15,127.46,127.15,127.37,24639.0,122.5413,122.8401,122.5413,122.7534,24639.0
2024-03-28 11:00:00,127.37,127.47,127.24,127.3,29150.0,122.7534,122.8497,122.6281,122.6859,29150.0
2024-03-28 11:10:00,127.3,127.43,127.23,127.31,51438.0,122.6859,122.8112,122.6184,122.6955,51438.0
2024-03-28 11:20:00,127.31,127.53,127.28,127.5,44200.0,122.6955,122.9076,122.6666,122.8787,44200.0
2024-03-28 11:30:00,127.47,127.57,127.35,127.48,32733.0,122.8497,122.9461,122.7341,122.8594,32733.0
2024-03-28 11:40:00,127.48,127.54,127.38,127.43,27909.0,122.8594,122.9172,122.763,122.8112,27909.0
2024-03-28 11:50:00,127.43,127.53,127.36,127.36,27060.0,122.8112,122.9076,122.7437,122.7437,27060.0
2024-03-28 12:00:00,127.36,127.36,127.21,127.32,16187.0,122.7437,122.7437,122.5992,122.7052,16187.0
2024-03-28 12:10:00,127.33,127.45,127.28,127.32,32248.0,122.7148,122.8305,122.6666,122.7052,32248.0
2024-03-28 12:20:00,127.34,127.48,127.3,127.45,13912.0,122.7245,122.8594,122.6859,122.8305,13912.0
2024-03-28 12:30:00,127.41,127.5,127.34,127.44,31501.0,122.7919,122.8787,122.7245,122.8208,31501.0
2024-03-28 12:40:00,127.44,127.49,127.4,127.48,13501.0,122.8208,122.869,122.7823,122.8594,13501.0
2024-03-28 12:50:00,127.47,127.47,127.34,127.43,17893.0,122.8497,122.8497,122.7245,122.8112,17893.0
2024-03-28 13:00:00,127.43,127.65,127.4,127.64,15995.0,122.8112,123.0232,122.7823,123.0136,15995.0
2024-03-28 13:10:00,127.63,127.65,127.55,127.63,11816.0,123.0039,123.0232,122.9268,123.0039,11816.0
2024-03-28 13:20:00,127.6,127.71,127.53,127.66,23917.0,122.975,123.081,122.9076,123.0329,23917.0
2024-03-28 13:30:00,127.67,127.8,127.54,127.8,34620.0,123.0425,123.1678,122.9172,123.1678,34620.0
2024-03-28 13:40:00,127.8,127.86,127.5,127.81,40632.0,123.1678,123.2256,122.8787,123.1774,40632.0
2024-03-28 13:50:00,127.8,127.97,127.79,127.86,19663.0,123.1678,123.3316,123.1581,123.2256,19663.0
2024-03-28 14:00:00,127.83,128.0,127.78,127.98,39761.0,123.1967,123.3605,123.1485,123.3413,39761.0
2024-03-28 14:10:00,128.0,128.07,127.87,128.0,26394.0,123.3605,123.428,123.2352,123.3605,26394.0
2024-03-28 14:20:00,128.01,128.1,127.98,128.07,30768.0,123.3702,123.4569,123.3413,123.428,30768.0
2024-03-28 14:30:00,128.05,128.1,127.86,128.0,29081.0,123.4087,123.4569,123.2256,123.3605,29081.0
2024-03-28 14:40:00,128.0,128.04,127.87,127.93,19717.0,123.3605,123.3991,123.2352,123.2931,19717.0
2024-03-28 14:50:00,127.95,128.02,127.91,127.98,19070.0,123.3123,123.3798,123.2738,123.3413,19070.0
2024-03-28 15:00:00,127.98,128.03,127.9,128.01,45972.0,123.3413,123.3894,123.2642,123.3702,45972.0
2024-03-28 15:10:00,128.0,128.26,127.94,128.26,26775.0,123.3605,123.6111,123.3027,123.6111,26775.0
2024-03-28 15:20:00,128.26,128.44,128.23,128.44,50955.0,123.6111,123.7846,123.5822,123.7846,50955.0
2024-03-28 15:30:00,128.45,128.47,128.19,128.28,65686.0,123.7942,123.8135,123.5436,123.6304,65686.0
2024-03-28 15:40:00,128.28,128.42,128.22,128.26,82838.0,123.6304,123.7653,123.5726,123.6111,82838.0
2024-03-28 15:50:00,128.25,128.25,127.81,127.82,387355.0,123.6015,123.6015,123.1774,123.1871,387355.0
2024-04-01 09:30:00,128.81,128.81,127.44,127.86,88019.0,124.1412,124.1412,122.8208,123.2256,88019.0
2024-04-01 09:40:00,127.82,128.12,127.73,128.04,80553.0,123.1871,123.4762,123.1003,123.3991,80553.0
2024-04-01 09:50:00,128.05,128.22,127.81,128.09,46669.0,123.4087,123.5726,123.1774,123.4473,46669.0
2024-04-01 10:00:00,128.08,128.62,127.91,128.53,31685.0,123.4376,123.9581,123.2738,123.8713,31685.0
2024-04-01 10:10:00,128.56,128.68,128.46,128.56,37088.0,123.9002,124.0159,123.8039,123.9002,37088.0
2024-04-01 10:20:00,128.55,128.86,128.49,128.81,24685.0,123.8906,124.1894,123.8328,124.1412,24685.0
2024-04-01 10:30:00,128.8,128.99,128.75,128.92,20904.0,124.1315,124.3146,124.0833,124.2472,20904.0
2024-04-01 10:40:00,128.91,129.16,128.79,129.16,63649.0,124.2375,124.4785,124.1219,124.4785,63649.0
2024-04-01 10:50:00,129.13,129.36,129.1,129.23,50647.0,124.4496,124.6712,124.4207,124.5459,50647.0
2024-04-01 11:00:00,129.24,129.31,128.71,128.72,22441.0,124.5556,124.623,124.0448,124.0544,22441.0
2024-04-01 11:10:00,128.68,129.09,128.67,129.0,38874.0,124.0159,124.411,124.0062,124.3243,38874.0
2024-04-01 11:20:00,129.0,129.21,128.9,129.2,41559.0,124.3243,124.5267,124.2279,124.517,41559.0
2024-04-01 11:30:00,129.18,129.31,129.05,129.23,30411.0,124.4978,124.623,124.3725,124.5459,30411.0
2024-04-01 11:40:00,129.24,129.35,129.17,129.27,26118.0,124.5556,124.6616,124.4881,124.5845,26118.0
2024-04-01 11:50:00,129.25,129.49,129.23,129.39,49029.0,124.5652,124.7965,124.5459,124.7001,49029.0
2024-04-01 12:00:00,129.39,129.54,129.37,129.39,96759.0,124.7001,124.8447,124.6809,124.7001,96759.0
2024-04-01 12:10:00,129.4,129.65,129.38,129.62,41888.0,124.7098,124.9507,124.6905,124.9218,41888.0
2024-04-01 12:20:00,129.65,129.75,129.55,129.73,24130.0,124.9507,125.0471,124.8543,125.0278,24130.0
2024-04-01 12:30:00,129.73,129.84,129.65,129.8,24603.0,125.0278,125.1338,124.9507,125.0953,24603.0
2024-04-01 12:40:00,129.8,129.81,129.62,129.67,25464.0,125.0953,125.1049,124.9218,124.97,25464.0
2024-04-01 12:50:00,129.68,129.77,129.64,129.75,15402.0,124.9796,125.0664,124.9411,125.0471,15402.0
2024-04-01 13:00:00,129.74,129.74,129.48,129.56,21102.0,125.0375,125.0375,124.7869,124.864,21102.0
2024-04-01 13:10:00,129.55,129.61,129.26,129.31,33661.0,124.8543,124.9122,124.5749,124.623,33661.0
2024-04-01 13:20:00,129.29,129.59,129.24,129.56,25110.0,124.6038,124.8929,124.5556,124.864,25110.0
2024-04-01 13:30:00,129.56,129.7,129.55,129.68,36539.0,124.864,124.9989,124.8543,124.9796,36539.0
2024-04-01 13:40:00,129.66,129.76,129.62,129.62,45975.0,124.9604,125.0567,124.9218,124.9218,45975.0
2024-04-01 13:50:00,129.63,129.89,129.6,129.86,34004.0,124.9314,125.182,124.9025,125.1531,34004.0
2024-04-01 14:00:00,129.86,129.87,129.67,129.78,24789.0,125.1531,125.1628,124.97,125.076,24789.0
2024-04-01 14:10:00,129.78,129.84,129.73,129.79,15279.0,125.076,125.1338,125.0278,125.0856,15279.0
2024-04-01 14:20:00,129.79,129.85,129.74,129.8,20618.0,125.0856,125.1435,125.0375,125.0953,20618.0
2024-04-01 14:30:00,129.79,129.91,129.68,129.91,24899.0,125.0856,125.2013,124.9796,125.2013,24899.0
2024-04-01 14:40:00,129.91,129.91,129.68,129.79,27370.0,125.2013,125.2013,124.9796,125.0856,27370.0
2024-04-01 14:50:00,129.81,129.86,129.74,129.82,22847.0,125.1049,125.1531,125.0375,125.1146,22847.0
2024-04-01 15:00:00,129.82,129.87,129.75,129.78,19615.0,125.1146,125.1628,125.0471,125.076,19615.0
2024-04-01 15:10:00,129.79,129.85,129.75,129.84,21055.0,125.0856,125.1435,125.0471,125.1338,21055.0
2024-04-01 15:20:00,129.84,129.92,129.82,129.92,30585.0,125.1338,125.2109,125.1146,125.2109,30585.0
2024-04-01 15:30:00,129.92,130.1,129.89,130.03,66634.0,125.2109,125.3844,125.182,125.317,66634.0
2024-04-01 15:40:00,130.04,130.14,129.99,130.01,46420.0,125.3266,125.423,125.2784,125.2977,46420.0
2024-04-01 15:50:00,130.0,130.13,129.74,129.75,215740.0,125.288,125.4133,125.0375,125.0471,215740.0
2024-04-02 09:30:00,131.0,131.25,129.78,130.5,91015.0,126.2518,126.4927,125.076,125.7699,91015.0
2024-04-02 09:40:00,130.53,131.21,130.46,130.8,50106.0,125.7988,126.4542,125.7314,126.059,50106.0
2024-04-02 09:50:00,130.82,131.45,130.67,131.44,46928.0,126.0783,126.6855,125.9338,126.6758,46928.0
2024-04-02 10:00:00,131.45,131.55,131.18,131.18,49316.0,126.6855,126.7819,126.4253,126.4253,49316.0
2024-04-02 10:10:00,131.22,131.34,130.87,131.05,35351.0,126.4638,126.5795,126.1265,126.3,35351.0
2024-04-02 10:20:00,131.08,131.14,130.87,130.89,81088.0,126.3289,126.3867,126.1265,126.1458,81088.0
2024-04-02 10:30:00,130.91,130.95,130.2,130.27,97726.0,126.1651,126.2036,125.4808,125.5483,97726.0
2024-04-02 10:40:00,130.29,130.73,130.26,130.7,18474.0,125.5675,125.9916,125.5386,125.9627,18474.0
2024-04-02 10:50:00,130.73,130.8,130.51,130.52,27121.0,125.9916,126.059,125.7796,125.7892,27121.0
2024-04-02 11:00:00,130.54,130.68,130.49,130.53,25675.0,125.8085,125.9434,125.7603,125.7988,25675.0
2024-04-02 11:10:00,130.53,130.79,130.53,130.56,39992.0,125.7988,126.0494,125.7988,125.8277,39992.0
2024-04-02 11:20:00,130.55,130.71,130.42,130.71,29415.0,125.8181,125.9723,125.6928,125.9723,29415.0
2024-04-02 11:30:00,130.71,130.76,130.48,130.52,52142.0,125.9723,126.0205,125.7506,125.7892,52142.0
2024-04-02 11:40:00,130.49,130.63,130.45,130.55,23213.0,125.7603,125.8952,125.7217,125.8181,23213.0
2024-04-02 11:50:00,130.56,130.64,130.45,130.47,23216.0,125.8277,125.9048,125.7217,125.741,23216.0
2024-04-02 12:00:00,130.43,130.43,130.07,130.34,19943.0,125.7025,125.7025,125.3555,125.6157,19943.0
2024-04-02 12:10:00,130.33,130.35,130.17,130.21,11807.0,125.6061,125.6254,125.4519,125.4904,11807.0
2024-04-02 12:20:00,130.22,130.26,130.08,130.08,19182.0,125.5001,125.5386,125.3651,125.3651,19182.0
2024-04-02 12:30:00,130.08,130.09,129.88,130.02,20899.0,125.3651,125.3748,125.1724,125.3073,20899.0
2024-04-02 12:40:00,130.01,130.12,129.96,130.12,40083.0,125.2977,125.4037,125.2495,125.4037,40083.0
2024-04-02 12:50:00,130.11,130.3,130.03,130.27,16060.0,125.3941,125.5772,125.317,125.5483,16060.0
2024-04-02 13:00:00,130.28,130.3,130.11,130.14,19960.0,125.5579,125.5772,125.3941,125.423,19960.0
2024-04-02 13:10:00,130.12,130.15,130.03,130.06,11362.0,125.4037,125.4326,125.317,125.3459,11362.0
2024-04-02 13:20:00,130.07,130.33,130.06,130.27,20390.0,125.3555,125.6061,125.3459,125.5483,20390.0
2024-04-02 13:30:00,130.27,130.29,130.06,130.17,33812.0,125.5483,125.5675,125.3459,125.4519,33812.0
2024-04-02 13:40:00,130.17,130.24,130.08,130.21,15738.0,125.4519,125.5193,125.3651,125.4904,15738.0
2024-04-02 13:50:00,130.23,130.39,130.23,130.37,36377.0,125.5097,125.6639,125.5097,125.6446,36377.0
2024-04-02 14:00:00,130.37,130.38,130.26,130.36,19174.0,125.6446,125.6543,125.5386,125.635,19174.0
2024-04-02 14:10:00,130.36,130.46,130.26,130.27,43370.0,125.635,125.7314,125.5386,125.5483,43370.0
2024-04-02 14:20:00,130.27,130.61,130.23,130.57,42202.0,125.5483,125.8759,125.5097,125.8374,42202.0
2024-04-02 14:30:00,130.58,130.8,130.52,130.78,28464.0,125.847,126.059,125.7892,126.0398,28464.0
2024-04-02 14:40:00,130.78,130.97,130.75,130.95,25285.0,126.0398,126.2229,126.0109,126.2036,25285.0
2024-04-02 14:50:00,130.96,131.16,130.87,131.14,48127.0,126.2132,126.406,126.1265,126.3867,48127.0
2024-04-02 15:00:00,131.12,131.5,131.12,131.37,69923.0,126.3674,126.7337,126.3674,126.6084,69923.0
2024-04-02 15:10:00,131.42,131.51,131.36,131.4,50963.0,126.6566,126.7433,126.5987,126.6373,50963.0
2024-04-02 15:20:00,131.4,131.56,131.39,131.51,41030.0,126.6373,126.7915,126.6277,126.7433,41030.0
2024-04-02 15:30:00,131.52,131.79,131.36,131.79,76578.0,126.7529,127.0132,126.5987,127.0132,76578.0
2024-04-02 15:40:00,131.79,131.96,131.73,131.93,144498.0,127.0132,127.177,126.9553,127.1481,144498.0
2024-04-02 15:50:00,131.93,132.26,131.87,132.25,416439.0,127.1481,127.4661,127.0903,127.4565,416439.0
2024-04-03 09:30:00,133.0,133.35,132.87,133.13,126255.0,128.1793,128.5166,128.054,128.3046,126255.0
2024-04-03 09:40:00,133.15,133.3,132.72,132.83,69228.0,128.3239,128.4684,127.9094,128.0155,69228.0
2024-04-03 09:50:00,132.8,133.03,132.76,132.82,31028.0,127.9865,128.2082,127.948,128.0058,31028.0
2024-04-03 10:00:00,132.84,132.93,132.49,132.5,46739.0,128.0251,128.1118,127.6878,127.6974,46739.0
2024-04-03 10:10:00,132.45,132.62,132.29,132.55,67304.0,127.6492,127.8131,127.495,127.7456,67304.0
2024-04-03 10:20:00,132.55,132.65,132.51,132.59,37817.0,127.7456,127.842,127.7071,127.7842,37817.0
2024-04-03 10:30:00,132.59,132.78,132.48,132.59,46568.0,127.7842,127.9673,127.6781,127.7842,46568.0
2024-04-03 10:40:00,132.56,132.65,132.45,132.64,36384.0,127.7552,127.842,127.6492,127.8323,36384.0
2024-04-03 10:50:00,132.65,133.02,132.64,132.86,28373.0,127.842,128.1986,127.8323,128.0444,28373.0
2024-04-03 11:00:00,132.85,132.97,132.79,132.86,25333.0,128.0347,128.1504,127.9769,128.0444,25333.0
2024-04-03 11:10:00,132.86,132.9,132.78,132.87,25664.0,128.0444,128.0829,127.9673,128.054,25664.0
2024-04-03 11:20:00,132.87,132.94,132.67,132.68,113397.0,128.054,128.1215,127.8613,127.8709,113397.0
2024-04-03 11:30:00,132.67,132.75,132.52,132.55,48912.0,127.8613,127.9384,127.7167,127.7456,48912.0
2024-04-03 11:40:00,132.55,132.68,132.39,132.67,59812.0,127.7456,127.8709,127.5914,127.8613,59812.0
2024-04-03 11:50:00,132.68,132.98,132.67,132.91,52825.0,127.8709,128.16,127.8613,128.0926,52825.0
2024-04-03 12:00:00,132.91,133.21,132.9,133.15,44402.0,128.0926,128.3817,128.0829,128.3239,44402.0
2024-04-03 12:10:00,133.15,133.16,132.98,133.03,22374.0,128.3239,128.3335,128.16,128.2082,22374.0
2024-04-03 12:20:00,133.05,133.1,132.92,132.97,16443.0,128.2275,128.2757,128.1022,128.1504,16443.0
2024-04-03 12:30:00,132.97,133.07,132.92,132.97,15817.0,128.1504,128.2468,128.1022,128.1504,15817.0
2024-04-03 12:40:00,133.02,133.05,132.9,132.93,13491.0,128.1986,128.2275,128.0829,128.1118,13491.0
2024-04-03 12:50:00,132.92,133.13,132.92,133.06,16083.0,128.1022,128.3046,128.1022,128.2371,16083.0
2024-04-03 13:00:00,133.08,133.15,132.99,133.11,19894.0,128.2564,128.3239,128.1697,128.2853,19894.0
2024-04-03 13:10:00,133.15,133.23,133.07,133.22,11627.0,128.3239,128.401,128.2468,128.3913,11627.0
2024-04-03 13:20:00,133.25,133.3,133.14,133.21,16765.0,128.4202,128.4684,128.3142,128.3817,16765.0
2024-04-03 13:30:00,133.2,133.27,133.15,133.22,8832.0,128.3721,128.4395,128.3239,128.3913,8832.0
2024-04-03 13:40:00,133.23,133.35,133.2,133.3,12597.0,128.401,128.5166,128.3721,128.4684,12597.0
2024-04-03 13:50:00,133.31,133.37,133.22,133.25,18437.0,128.4781,128.5359,128.3913,128.4202,18437.0
2024-04-03 14:00:00,133.24,133.25,133.05,133.08,21668.0,128.4106,128.4202,128.2275,128.2564,21668.0
2024-04-03 14:10:00,133.09,133.22,133.09,133.11,22484.0,128.266,128.3913,128.266,128.2853,22484.0
2024-04-03 14:20:00,133.11,133.16,132.97,133.04,49524.0,128.2853,128.3335,128.1504,128.2179,49524.0
2024-04-03 14:30:00,133.06,133.31,133.05,133.26,32852.0,128.2371,128.4781,128.2275,128.4299,32852.0
2024-04-03 14:40:00,133.25,133.55,133.24,133.4,87124.0,128.4202,128.7094,128.4106,128.5648,87124.0
2024-04-03 14:50:00,133.41,133.49,133.33,133.47,25698.0,128.5744,128.6515,128.4973,128.6323,25698.0
2024-04-03 15:00:00,133.48,133.59,133.41,133.49,38192.0,128.6419,128.7479,128.5744,128.6515,38192.0
2024-04-03 15:10:00,133.5,133.5,133.3,133.37,47972.0,128.6612,128.6612,128.4684,128.5359,47972.0
2024-04-03 15:20:00,133.37,133.69,133.37,133.62,65622.0,128.5359,128.8443,128.5359,128.7768,65622.0
2024-04-03 15:30:00,133.62,133.62,133.41,133.5,59174.0,128.7768,128.7768,128.5744,128.6612,59174.0
2024-04-03 15:40:00,133.5,133.9,133.45,133.84,94527.0,128.6612,129.0467,128.613,128.9889,94527.0
2024-04-03 15:50:00,133.84,133.9,133.6,133.77,292124.0,128.9889,129.0467,128.7576,128.9214,292124.0
2024-04-04 09:30:00,133.8,134.33,133.26,133.6,83880.0,128.9503,129.4611,128.4299,128.7576,83880.0
2024-04-04 09:40:00,133.62,133.93,133.54,133.68,45818.0,128.7768,129.0756,128.6997,128.8347,45818.0
2024-04-04 09:50:00,133.66,134.32,133.66,134.09,65158.0,128.8154,129.4515,128.8154,129.2298,65158.0
2024-04-04 10:00:00,134.07,134.15,133.63,133.8,32710.0,129.2105,129.2876,128.7865,128.9503,32710.0
2024-04-04 10:10:00,133.82,134.05,133.66,133.77,25553.0,128.9696,129.1912,128.8154,128.9214,25553.0
2024-04-04 10:20:00,133.82,133.98,133.8,133.85,27019.0,128.9696,129.1238,128.9503,128.9985,27019.0
2024-04-04 10:30:00,133.84,133.95,133.7,133.92,25558.0,128.9889,129.0949,128.8539,129.066,25558.0
2024-04-04 10:40:00,133.9,134.11,133.81,133.85,26142.0,129.0467,129.2491,128.9599,128.9985,26142.0
2024-04-04 10:50:00,133.86,134.03,133.83,133.9,23720.0,129.0081,129.172,128.9792,129.0467,23720.0
2024-04-04 11:00:00,133.89,133.94,133.78,133.9,28961.0,129.037,129.0852,128.931,129.0467,28961.0
2024-04-04 11:10:00,133.91,134.18,133.88,134.04,25122.0,129.0563,129.3165,129.0274,129.1816,25122.0
2024-04-04 11:20:00,134.05,134.1,133.96,134.03,28709.0,129.1912,129.2394,129.1045,129.172,28709.0
2024-04-04 11:30:00,134.04,134.06,133.92,133.92,24548.0,129.1816,129.2009,129.066,129.066,24548.0
2024-04-04 11:40:00,133.91,134.03,133.89,133.99,18027.0,129.0563,129.172,129.037,129.1334,18027.0
2024-04-04 11:50:00,133.97,134.05,133.87,133.97,21868.0,129.1141,129.1912,129.0178,129.1141,21868.0
2024-04-04 12:00:00,133.96,134.05,133.83,133.88,57530.0,129.1045,129.1912,128.9792,129.0274,57530.0
2024-04-04 12:10:00,133.88,133.88,133.58,133.64,31064.0,129.0274,129.0274,128.7383,128.7961,31064.0
2024-04-04 12:20:00,133.65,133.94,133.61,133.87,44444.0,128.8057,129.0852,128.7672,129.0178,44444.0
2024-04-04 12:30:00,133.86,134.01,133.82,133.87,19427.0,129.0081,129.1527,128.9696,129.0178,19427.0
2024-04-04 12:40:00,133.84,133.87,133.77,133.84,27592.0,128.9889,129.0178,128.9214,128.9889,27592.0
2024-04-04 12:50:00,133.86,133.9,133.76,133.8,21865.0,129.0081,129.0467,128.9118,128.9503,21865.0
2024-04-04 13:00:00,133.81,133.91,133.74,133.74,60220.0,128.9599,129.0563,128.8925,128.8925,60220.0
2024-04-04 13:10:00,133.72,133.91,133.7,133.91,24973.0,128.8732,129.0563,128.8539,129.0563,24973.0
2024-04-04 13:20:00,133.93,133.98,133.9,133.92,17045.0,129.0756,129.1238,129.0467,129.066,17045.0
2024-04-04 13:30:00,133.92,134.0,133.9,133.97,30165.0,129.066,129.1431,129.0467,129.1141,30165.0
2024-04-04 13:40:00,133.96,134.07,133.93,133.98,22303.0,129.1045,129.2105,129.0756,129.1238,22303.0
2024-04-04 13:50:00,133.97,134.1,133.94,133.99,25683.0,129.1141,129.2394,129.0852,129.1334,25683.0
2024-04-04 14:00:00,133.97,134.22,133.95,134.17,88309.0,129.1141,129.3551,129.0949,129.3069,88309.0
2024-04-04 14:10:00,134.16,134.24,133.94,134.03,67756.0,129.2973,129.3744,129.0852,129.172,67756.0
2024-04-04 14:20:00,134.01,134.17,133.94,133.94,32075.0,129.1527,129.3069,129.0852,129.0852,32075.0
2024-04-04 14:30:00,133.93,134.07,133.5,133.81,33321.0,129.0756,129.2105,128.6612,128.9599,33321.0
2024-04-04 14:40:00,133.78,134.07,133.71,134.04,101922.0,128.931,129.2105,128.8636,129.1816,101922.0
2024-04-04 14:50:00,134.01,134.05,133.43,133.49,83718.0,129.1527,129.1912,128.5937,128.6515,83718.0
2024-04-04 15:00:00,133.48,133.86,133.39,133.79,79629.0,128.6419,129.0081,128.5552,128.9407,79629.0
2024-04-04 15:10:00,133.78,134.0,133.76,134.0,130351.0,128.931,129.1431,128.9118,129.1431,130351.0
2024-04-04 15:20:00,133.99,134.07,133.92,134.0,160818.0,129.1334,129.2105,129.066,129.1431,160818.0
2024-04-04 15:30:00,134.01,134.06,133.92,133.99,128284.0,129.1527,129.2009,129.066,129.1334,128284.0
2024-04-04 15:40:00,133.96,134.09,133.8,134.09,113879.0,129.1045,129.2298,128.9503,129.2298,113879.0
2024-04-04 15:50:00,134.11,134.52,134.0,134.03,249918.0,129.2491,129.6442,129.1431,129.172,249918.0
2024-04-05 09:30:00,134.77,135.61,134.25,135.4,200261.0,129.8851,130.6947,129.384,130.4923,200261.0
2024-04-05 09:40:00,135.4,135.46,134.79,134.91,136290.0,130.4923,130.5501,129.9044,130.0201,136290.0
2024-04-05 09:50:00,134.86,134.86,134.39,134.51,103721.0,129.9719,129.9719,129.5189,129.6346,103721.0
2024-04-05 10:00:00,134.51,134.91,134.5,134.8,105431.0,129.6346,130.0201,129.6249,129.9141,105431.0
2024-04-05 10:10:00,134.84,134.9,134.61,134.79,35634.0,129.9526,130.0104,129.7309,129.9044,35634.0
2024-04-05 10:20:00,134.8,134.81,134.41,134.48,25772.0,129.9141,129.9237,129.5382,129.6057,25772.0
2024-04-05 10:30:00,134.5,134.79,134.43,134.56,25891.0,129.6249,129.9044,129.5575,129.6828,25891.0
2024-04-05 10:40:00,134.57,134.78,134.57,134.72,61317.0,129.6924,129.8948,129.6924,129.837,61317.0
2024-04-05 10:50:00,134.7,134.92,134.6,134.9,43029.0,129.8177,130.0297,129.7213,130.0104,43029.0
2024-04-05 11:00:00,134.9,135.05,134.75,134.91,29632.0,130.0104,130.155,129.8659,130.0201,29632.0
2024-04-05 11:10:00,134.92,135.22,134.87,135.0,42922.0,130.0297,130.3188,129.9815,130.1068,42922.0
2024-04-05 11:20:00,135.0,135.2,134.99,135.14,27999.0,130.1068,130.2996,130.0972,130.2417,27999.0
2024-04-05 11:30:00,135.1,135.24,135.05,135.18,28251.0,130.2032,130.3381,130.155,130.2803,28251.0
2024-04-05 11:40:00,135.17,135.5,135.15,135.46,33380.0,130.2706,130.5887,130.2514,130.5501,33380.0
2024-04-05 11:50:00,135.48,135.85,135.43,135.8,24736.0,130.5694,130.926,130.5212,130.8778,24736.0
2024-04-05 12:00:00,135.83,136.04,135.79,136.02,56120.0,130.9067,131.1091,130.8682,131.0898,56120.0
2024-04-05 12:10:00,136.04,136.23,135.95,136.14,39658.0,131.1091,131.2922,131.0224,131.2055,39658.0
2024-04-05 12:20:00,136.14,136.26,136.04,136.22,36153.0,131.2055,131.3211,131.1091,131.2826,36153.0
2024-04-05 12:30:00,136.22,136.26,136.13,136.2,13743.0,131.2826,131.3211,131.1959,131.2633,13743.0
2024-04-05 12:40:00,136.2,136.32,136.12,136.16,22444.0,131.2633,131.379,131.1862,131.2248,22444.0
2024-04-05 12:50:00,136.14,136.29,136.07,136.27,16746.0,131.2055,131.3501,131.138,131.3308,16746.0
2024-04-05 13:00:00,136.29,136.36,136.03,136.03,19398.0,131.3501,131.4175,131.0995,131.0995,19398.0
2024-04-05 13:10:00,136.01,136.05,135.85,135.91,36720.0,131.0802,131.1188,130.926,130.9838,36720.0
2024-04-05 13:20:00,135.92,136.1,135.89,136.07,15881.0,130.9935,131.1669,130.9646,131.138,15881.0
2024-04-05 13:30:00,136.08,136.12,135.87,135.88,13832.0,131.1477,131.1862,130.9453,130.9549,13832.0
2024-04-05 13:40:00,135.89,136.06,135.75,135.93,56342.0,130.9646,131.1284,130.8296,131.0031,56342.0
2024-04-05 13:50:00,135.94,136.09,135.89,136.03,43971.0,131.0127,131.1573,130.9646,131.0995,43971.0
2024-04-05 14:00:00,136.09,136.12,135.96,136.1,19560.0,131.1573,131.1862,131.032,131.1669,19560.0
2024-04-05 14:10:00,136.1,136.27,136.1,136.15,24226.0,131.1669,131.3308,131.1669,131.2151,24226.0
2024-04-05 14:20:00,136.16,136.21,135.92,135.94,28387.0,131.2248,131.273,130.9935,131.0127,28387.0
2024-04-05 14:30:00,135.96,136.18,135.94,136.12,30369.0,131.032,131.244,131.0127,131.1862,30369.0
2024-04-05 14:40:00,136.12,136.13,135.84,135.85,26869.0,131.1862,131.1959,130.9164,130.926,26869.0
2024-04-05 14:50:00,135.86,136.11,135.83,136.11,62602.0,130.9356,131.1766,130.9067,131.1766,62602.0
2024-04-05 15:00:00,136.09,136.2,136.05,136.06,25393.0,131.1573,131.2633,131.1188,131.1284,25393.0
2024-04-05 15:10:00,136.06,136.19,136.06,136.17,30849.0,131.1284,131.2537,131.1284,131.2344,30849.0
2024-04-05 15:20:00,136.16,136.35,136.15,136.22,40850.0,131.2248,131.4079,131.2151,131.2826,40850.0
2024-04-05 15:30:00,136.2,136.51,136.2,136.34,77119.0,131.2633,131.5621,131.2633,131.3982,77119.0
2024-04-05 15:40:00,136.33,136.45,136.21,136.22,75996.0,131.3886,131.5043,131.273,131.2826,75996.0
2024-04-05 15:50:00,136.22,136.23,135.92,135.92,245844.0,131.2826,131.2922,130.9935,130.9935,245844.0
2024-04-08 09:30:00,136.06,136.35,135.69,136.25,77880.0,131.1284,131.4079,130.7718,131.3115,77880.0
2024-04-08 09:40:00,136.25,136.27,135.38,135.43,66688.0,131.3115,131.3308,130.473,130.5212,66688.0
2024-04-08 09:50:00,135.43,135.69,134.95,135.28,66383.0,130.5212,130.7718,130.0586,130.3767,66383.0
2024-04-08 10:00:00,135.33,135.35,135.09,135.09,60691.0,130.4248,130.4441,130.1935,130.1935,60691.0
2024-04-08 10:10:00,135.12,135.31,134.97,135.15,52323.0,130.2225,130.4056,130.0779,130.2514,52323.0
2024-04-08 10:20:00,135.18,135.32,134.99,135.21,60727.0,130.2803,130.4152,130.0972,130.3092,60727.0
2024-04-08 10:30:00,135.21,135.48,135.07,135.47,39349.0,130.3092,130.5694,130.1743,130.5598,39349.0
2024-04-08 10:40:00,135.49,135.61,135.44,135.58,57108.0,130.579,130.6947,130.5309,130.6658,57108.0
2024-04-08 10:50:00,135.58,135.8,135.57,135.79,70557.0,130.6658,130.8778,130.6561,130.8682,70557.0
2024-04-08 11:00:00,135.78,136.01,135.73,135.88,46868.0,130.8585,131.0802,130.8103,130.9549,46868.0
2024-04-08 11:10:00,135.87,135.91,135.79,135.81,45141.0,130.9453,130.9838,130.8682,130.8874,45141.0
2024-04-08 11:20:00,135.82,136.02,135.82,135.92,46584.0,130.8971,131.0898,130.8971,130.9935,46584.0
2024-04-08 11:30:00,135.92,136.12,135.89,136.09,43058.0,130.9935,131.1862,130.9646,131.1573,43058.0
2024-04-08 11:40:00,136.07,136.11,135.98,136.01,38648.0,131.138,131.1766,131.0513,131.0802,38648.0
2024-04-08 11:50:00,135.99,136.0,135.55,135.6,34226.0,131.0609,131.0706,130.6369,130.6851,34226.0
2024-04-08 12:00:00,135.58,135.66,135.51,135.58,24732.0,130.6658,130.7429,130.5983,130.6658,24732.0
2024-04-08 12:10:00,135.58,135.82,135.56,135.78,42273.0,130.6658,130.8971,130.6465,130.8585,42273.0
2024-04-08 12:20:00,135.8,136.05,135.79,136.05,69167.0,130.8778,131.1188,130.8682,131.1188,69167.0
2024-04-08 12:30:00,136.05,136.27,136.01,136.19,28470.0,131.1188,131.3308,131.0802,131.2537,28470.0
2024-04-08 12:40:00,136.17,136.32,136.15,136.23,35775.0,131.2344,131.379,131.2151,131.2922,35775.0
2024-04-08 12:50:00,136.22,136.33,136.19,136.3,27714.0,131.2826,131.3886,131.2537,131.3597,27714.0
2024-04-08 13:00:00,136.29,136.3,136.13,136.15,20635.0,131.3501,131.3597,131.1959,131.2151,20635.0
2024-04-08 13:10:00,136.13,136.19,136.09,136.15,27624.0,131.1959,131.2537,131.1573,131.2151,27624.0
2024-04-08 13:20:00,136.14,136.25,136.09,136.25,24784.0,131.2055,131.3115,131.1573,131.3115,24784.0
2024-04-08 13:30:00,136.25,136.36,136.13,136.19,28925.0,131.3115,131.4175,131.1959,131.2537,28925.0
2024-04-08 13:40:00,136.19,136.27,136.12,136.22,29885.0,131.2537,131.3308,131.1862,131.2826,29885.0
2024-04-08 13:50:00,136.21,136.29,136.19,136.24,23133.0,131.273,131.3501,131.2537,131.3019,23133.0
2024-04-08 14:00:00,136.25,136.54,136.24,136.54,39313.0,131.3115,131.591,131.3019,131.591,39313.0
2024-04-08 14:10:00,136.54,136.68,136.49,136.57,33200.0,131.591,131.7259,131.5428,131.6199,33200.0
2024-04-08 14:20:00,136.58,136.64,136.27,136.31,30575.0,131.6295,131.6874,131.3308,131.3693,30575.0
2024-04-08 14:30:00,136.31,136.41,136.29,136.35,40351.0,131.3693,131.4657,131.3501,131.4079,40351.0
2024-04-08 14:40:00,136.33,136.33,136.09,136.12,37025.0,131.3886,131.3886,131.1573,131.1862,37025.0
2024-04-08 14:50:00,136.14,136.21,136.04,136.21,32407.0,131.2055,131.273,131.1091,131.273,32407.0
2024-04-08 15:00:00,136.22,136.31,136.15,136.27,43795.0,131.2826,131.3693,131.2151,131.3308,43795.0
2024-04-08 15:10:00,136.25,136.28,136.13,136.14,25206.0,131.3115,131.3404,131.1959,131.2055,25206.0
2024-04-08 15:20:00,136.15,136.3,136.13,136.26,31553.0,131.2151,131.3597,131.1959,131.3211,31553.0
2024-04-08 15:30:00,136.27,136.35,136.17,136.19,39104.0,131.3308,131.4079,131.2344,131.2537,39104.0
2024-04-08 15:40:00,136.18,136.21,135.67,135.73,88647.0,131.244,131.273,130.7525,130.8103,88647.0
2024-04-08 15:50:00,135.74,135.74,135.24,135.44,331867.0,130.82,130.82,130.3381,130.5309,331867.0
2024-04-09 09:30:00,136.58,136.91,136.22,136.85,72347.0,131.6295,131.9476,131.2826,131.8898,72347.0
2024-04-09 09:40:00,136.84,136.84,136.35,136.56,49852.0,131.8801,131.8801,131.4079,131.6103,49852.0
2024-04-09 09:50:00,136.6,136.69,136.12,136.22,33082.0,131.6488,131.7356,131.1862,131.2826,33082.0
2024-04-09 10:00:00,136.24,136.31,136.06,136.19,32351.0,131.3019,131.3693,131.1284,131.2537,32351.0
2024-04-09 10:10:00,136.2,136.25,135.76,136.18,42957.0,131.2633,131.3115,130.8393,131.244,42957.0
2024-04-09 10:20:00,136.19,136.26,136.0,136.12,29692.0,131.2537,131.3211,131.0706,131.1862,29692.0
2024-04-09 10:30:00,136.12,136.21,135.72,135.75,45847.0,131.1862,131.273,130.8007,130.8296,45847.0
2024-04-09 10:40:00,135.79,135.87,135.29,135.6,40660.0,130.8682,130.9453,130.3863,130.6851,40660.0
2024-04-09 10:50:00,135.57,135.78,135.53,135.75,37262.0,130.6561,130.8585,130.6176,130.8296,37262.0
2024-04-09 11:00:00,135.74,135.85,135.46,135.74,51610.0,130.82,130.926,130.5501,130.82,51610.0
2024-04-09 11:10:00,135.73,135.81,135.4,135.81,45104.0,130.8103,130.8874,130.4923,130.8874,45104.0
2024-04-09 11:20:00,135.81,136.03,135.7,136.03,20278.0,130.8874,131.0995,130.7814,131.0995,20278.0
2024-04-09 11:30:00,136.03,136.05,135.85,135.97,24226.0,131.0995,131.1188,130.926,131.0417,24226.0
2024-04-09 11:40:00,135.99,136.18,135.9,136.06,21409.0,131.0609,131.244,130.9742,131.1284,21409.0
2024-04-09 11:50:00,136.05,136.22,135.94,136.13,19430.0,131.1188,131.2826,131.0127,131.1959,19430.0
2024-04-09 12:00:00,136.13,136.35,136.13,136.31,22790.0,131.1959,131.4079,131.1959,131.3693,22790.0
2024-04-09 12:10:00,136.31,136.56,136.27,136.45,25161.0,131.3693,131.6103,131.3308,131.5043,25161.0
2024-04-09 12:20:00,136.45,136.5,136.35,136.42,26803.0,131.5043,131.5524,131.4079,131.4753,26803.0
2024-04-09 12:30:00,136.43,136.46,136.28,136.34,24048.0,131.485,131.5139,131.3404,131.3982,24048.0
2024-04-09 12:40:00,136.35,136.38,136.25,136.37,16007.0,131.4079,131.4368,131.3115,131.4272,16007.0
2024-04-09 12:50:00,136.34,136.34,136.08,136.11,32593.0,131.3982,131.3982,131.1477,131.1766,32593.0
2024-04-09 13:00:00,136.11,136.27,136.09,136.26,24616.0,131.1766,131.3308,131.1573,131.3211,24616.0
2024-04-09 13:10:00,136.27,136.35,136.19,136.2,27980.0,131.3308,131.4079,131.2537,131.2633,27980.0
2024-04-09 13:20:00,136.22,136.38,136.22,136.34,26648.0,131.2826,131.4368,131.2826,131.3982,26648.0
2024-04-09 13:30:00,136.35,136.55,136.35,136.51,24157.0,131.4079,131.6006,131.4079,131.5621,24157.0
2024-04-09 13:40:00,136.51,136.54,136.28,136.34,26821.0,131.5621,131.591,131.3404,131.3982,26821.0
2024-04-09 13:50:00,136.34,136.39,136.23,136.25,20638.0,131.3982,131.4464,131.2922,131.3115,20638.0
2024-04-09 14:00:00,136.27,136.36,136.19,136.34,21197.0,131.3308,131.4175,131.2537,131.3982,21197.0
2024-04-09 14:10:00,136.35,136.37,136.26,136.36,22545.0,131.4079,131.4272,131.3211,131.4175,22545.0
2024-04-09 14:20:00,136.35,136.48,136.35,136.45,28508.0,131.4079,131.5332,131.4079,131.5043,28508.0
2024-04-09 14:30:00,136.46,136.54,136.38,136.52,25218.0,131.5139,131.591,131.4368,131.5717,25218.0
2024-04-09 14:40:00,136.52,136.61,136.45,136.59,28266.0,131.5717,131.6585,131.5043,131.6392,28266.0
2024-04-09 14:50:00,136.59,136.67,136.55,136.6,25883.0,131.6392,131.7163,131.6006,131.6488,25883.0
2024-04-09 15:00:00,136.6,136.65,136.52,136.59,35981.0,131.6488,131.697,131.5717,131.6392,35981.0
2024-04-09 15:10:00,136.59,136.85,136.49,136.84,43220.0,131.6392,131.8898,131.5428,131.8801,43220.0
2024-04-09 15:20:00,136.83,137.11,136.77,137.1,57416.0,131.8705,132.1403,131.8127,132.1307,57416.0
2024-04-09 15:30:00,137.1,137.1,136.88,136.92,72682.0,132.1307,132.1307,131.9187,131.9572,72682.0
2024-04-09 15:40:00,136.93,137.05,136.92,137.03,89006.0,131.9669,132.0825,131.9572,132.0632,89006.0
2024-04-09 15:50:00,137.02,137.22,136.97,137.07,233198.0,132.0536,132.2463,132.0054,132.1018,233198.0
2024-04-10 09:30:00,136.44,137.13,136.19,136.57,133668.0,131.4946,132.1596,131.2537,131.6199,133668.0
2024-04-10 09:40:00,136.57,136.9,136.48,136.71,58788.0,131.6199,131.9379,131.5332,131.7548,58788.0
2024-04-10 09:50:00,136.76,137.27,136.65,137.17,76205.0,131.803,132.2945,131.697,132.1982,76205.0
2024-04-10 10:00:00,137.21,137.82,137.02,137.67,57766.0,132.2367,132.8246,132.0536,132.68,57766.0
2024-04-10 10:10:00,137.63,137.85,137.41,137.67,23376.0,132.6415,132.8535,132.4295,132.68,23376.0
2024-04-10 10:20:00,137.65,137.86,137.53,137.53,17123.0,132.6608,132.8631,132.5451,132.5451,17123.0
2024-04-10 10:30:00,137.46,137.86,137.33,137.82,28869.0,132.4776,132.8631,132.3524,132.8246,28869.0
2024-04-10 10:40:00,137.84,137.92,137.34,137.46,53907.0,132.8439,132.921,132.362,132.4776,53907.0
2024-04-10 10:50:00,137.45,137.57,137.41,137.5,21980.0,132.468,132.5837,132.4295,132.5162,21980.0
2024-04-10 11:00:00,137.52,137.52,136.97,137.02,56767.0,132.5355,132.5355,132.0054,132.0536,56767.0
2024-04-10 11:10:00,137.0,137.0,136.64,136.72,22320.0,132.0343,132.0343,131.6874,131.7645,22320.0
2024-04-10 11:20:00,136.74,137.08,136.7,136.98,31626.0,131.7837,132.1114,131.7452,132.015,31626.0
2024-04-10 11:30:00,137.0,137.08,136.84,136.99,102050.0,132.0343,132.1114,131.8801,132.0247,102050.0
2024-04-10 11:40:00,136.95,137.04,136.72,136.9,58671.0,131.9861,132.0729,131.7645,131.9379,58671.0
2024-04-10 11:50:00,136.92,137.09,136.88,137.0,34340.0,131.9572,132.1211,131.9187,132.0343,34340.0
2024-04-10 12:00:00,137.0,137.04,136.87,137.02,44792.0,132.0343,132.0729,131.909,132.0536,44792.0
2024-04-10 12:10:00,137.01,137.05,136.88,136.94,36459.0,132.044,132.0825,131.9187,131.9765,36459.0
2024-04-10 12:20:00,136.92,136.93,136.48,136.56,30795.0,131.9572,131.9669,131.5332,131.6103,30795.0
2024-04-10 12:30:00,136.58,136.71,136.54,136.69,25239.0,131.6295,131.7548,131.591,131.7356,25239.0
2024-04-10 12:40:00,136.68,136.75,136.64,136.68,30706.0,131.7259,131.7934,131.6874,131.7259,30706.0
2024-04-10 12:50:00,136.69,136.8,136.64,136.76,46196.0,131.7356,131.8416,131.6874,131.803,46196.0
2024-04-10 13:00:00,136.74,136.79,136.34,136.4,59277.0,131.7837,131.8319,131.3982,131.4561,59277.0
2024-04-10 13:10:00,136.38,136.55,136.17,136.55,99365.0,131.4368,131.6006,131.2344,131.6006,99365.0
2024-04-10 13:20:00,136.55,136.83,136.54,136.55,33983.0,131.6006,131.8705,131.591,131.6006,33983.0
2024-04-10 13:30:00,136.56,137.2,136.55,137.06,62357.0,131.6103,132.2271,131.6006,132.0921,62357.0
2024-04-10 13:40:00,137.08,137.29,136.87,137.29,12534.0,132.1114,132.3138,131.909,132.3138,12534.0
2024-04-10 13:50:00,137.31,137.98,137.27,137.69,22800.0,132.3331,132.9788,132.2945,132.6993,22800.0
2024-04-10 14:00:00,137.7,138.06,137.57,137.91,46557.0,132.7089,133.0559,132.5837,132.9113,46557.0
2024-04-10 14:10:00,137.9,138.31,137.89,138.04,68987.0,132.9017,133.2968,132.8921,133.0366,68987.0
2024-04-10 14:20:00,138.04,138.26,137.91,137.93,25769.0,133.0366,133.2486,132.9113,132.9306,25769.0
2024-04-10 14:30:00,137.93,138.29,137.85,138.28,41180.0,132.9306,133.2776,132.8535,133.2679,41180.0
2024-04-10 14:40:00,138.27,138.41,137.96,138.1,55017.0,133.2583,133.3932,132.9595,133.0944,55017.0
2024-04-10 14:50:00,138.08,138.15,137.47,137.57,22924.0,133.0752,133.1426,132.4873,132.5837,22924.0
2024-04-10 15:00:00,137.53,137.65,137.48,137.53,16923.0,132.5451,132.6608,132.4969,132.5451,16923.0
2024-04-10 15:10:00,137.54,137.82,137.46,137.77,30779.0,132.5547,132.8246,132.4776,132.7764,30779.0
2024-04-10 15:20:00,137.8,137.89,137.73,137.78,24879.0,132.8053,132.8921,132.7379,132.786,24879.0
2024-04-10 15:30:00,137.79,137.81,137.42,137.42,47121.0,132.7957,132.815,132.4391,132.4391,47121.0
2024-04-10 15:40:00,137.41,137.63,137.36,137.59,67471.0,132.4295,132.6415,132.3813,132.6029,67471.0
2024-04-10 15:50:00,137.59,138.04,137.57,137.95,310026.0,132.6029,133.0366,132.5837,132.9499,310026.0
2024-04-11 09:30:00,137.35,137.72,136.6,136.79,111082.0,132.3716,132.7282,131.6488,131.8319,111082.0
2024-04-11 09:40:00,136.77,137.17,136.69,137.07,24026.0,131.8127,132.1982,131.7356,132.1018,24026.0
2024-04-11 09:50:00,136.98,137.04,136.61,136.7,23635.0,132.015,132.0729,131.6585,131.7452,23635.0
2024-04-11 10:00:00,136.66,136.66,136.07,136.16,29906.0,131.7066,131.7066,131.138,131.2248,29906.0
2024-04-11 10:10:00,136.19,136.25,135.84,135.94,37375.0,131.2537,131.3115,130.9164,131.0127,37375.0
2024-04-11 10:20:00,135.9,136.05,135.48,135.49,48113.0,130.9742,131.1188,130.5694,130.579,48113.0
2024-04-11 10:30:00,135.38,135.71,135.34,135.67,35920.0,130.473,130.7911,130.4345,130.7525,35920.0
2024-04-11 10:40:00,135.71,135.77,135.04,135.06,23652.0,130.7911,130.8489,130.1454,130.1646,23652.0
2024-04-11 10:50:00,135.06,135.49,135.05,135.39,19182.0,130.1646,130.579,130.155,130.4827,19182.0
2024-04-11 11:00:00,135.4,135.58,135.26,135.51,41498.0,130.4923,130.6658,130.3574,130.5983,41498.0
2024-04-11 11:10:00,135.53,135.79,135.48,135.7,34077.0,130.6176,130.8682,130.5694,130.7814,34077.0
2024-04-11 11:20:00,135.72,135.82,135.43,135.46,23125.0,130.8007,130.8971,130.5212,130.5501,23125.0
2024-04-11 11:30:00,135.46,135.69,135.38,135.59,50060.0,130.5501,130.7718,130.473,130.6754,50060.0
2024-04-11 11:40:00,135.55,135.59,135.3,135.35,25149.0,130.6369,130.6754,130.3959,130.4441,25149.0
2024-04-11 11:50:00,135.37,135.58,135.34,135.58,21354.0,130.4634,130.6658,130.4345,130.6658,21354.0
2024-04-11 12:00:00,135.55,135.86,135.52,135.78,23889.0,130.6369,130.9356,130.608,130.8585,23889.0
2024-04-11 12:10:00,135.91,136.05,135.86,136.03,25355.0,130.9838,131.1188,130.9356,131.0995,25355.0
2024-04-11 12:20:00,135.99,136.05,135.92,135.97,23296.0,131.0609,131.1188,130.9935,131.0417,23296.0
2024-04-11 12:30:00,135.95,136.1,135.88,135.99,17071.0,131.0224,131.1669,130.9549,131.0609,17071.0
2024-04-11 12:40:00,136.01,136.15,135.97,136.03,11913.0,131.0802,131.2151,131.0417,131.0995,11913.0
2024-04-11 12:50:00,136.05,136.22,136.05,136.17,13051.0,131.1188,131.2826,131.1188,131.2344,13051.0
2024-04-11 13:00:00,136.19,136.48,136.18,136.47,45015.0,131.2537,131.5332,131.244,131.5235,45015.0
2024-04-11 13:10:00,136.5,136.65,136.5,136.61,25456.0,131.5524,131.697,131.5524,131.6585,25456.0
2024-04-11 13:20:00,136.61,136.87,136.61,136.81,44726.0,131.6585,131.909,131.6585,131.8512,44726.0
2024-04-11 13:30:00,136.81,136.97,136.67,136.7,45255.0,131.8512,132.0054,131.7163,131.7452,45255.0
2024-04-11 13:40:00,136.67,136.67,136.42,136.51,28896.0,131.7163,131.7163,131.4753,131.5621,28896.0
2024-04-11 13:50:00,136.52,136.54,136.42,136.42,15403.0,131.5717,131.591,131.4753,131.4753,15403.0
2024-04-11 14:00:00,136.39,136.64,136.35,136.57,17408.0,131.4464,131.6874,131.4079,131.6199,17408.0
2024-04-11 14:10:00,136.58,136.74,136.55,136.66,11350.0,131.6295,131.7837,131.6006,131.7066,11350.0
2024-04-11 14:20:00,136.66,136.68,136.41,136.46,19330.0,131.7066,131.7259,131.4657,131.5139,19330.0
2024-04-11 14:30:00,136.48,136.7,136.44,136.69,33329.0,131.5332,131.7452,131.4946,131.7356,33329.0
2024-04-11 14:40:00,136.68,136.87,136.62,136.76,39249.0,131.7259,131.909,131.6681,131.803,39249.0
2024-04-11 14:50:00,136.74,137.04,136.67,137.03,42038.0,131.7837,132.0729,131.7163,132.0632,42038.0
2024-04-11 15:00:00,137.02,137.4,136.97,137.32,116866.0,132.0536,132.4198,132.0054,132.3427,116866.0
2024-04-11 15:10:00,137.31,137.33,137.09,137.23,85071.0,132.3331,132.3524,132.1211,132.256,85071.0
2024-04-11 15:20:00,137.24,137.44,137.03,137.38,123123.0,132.2656,132.4584,132.0632,132.4005,123123.0
2024-04-11 15:30:00,137.36,137.44,137.02,137.02,52603.0,132.3813,132.4584,132.0536,132.0536,52603.0
2024-04-11 15:40:00,137.06,137.32,137.06,137.13,94827.0,132.0921,132.3427,132.0921,132.1596,94827.0
2024-04-11 15:50:00,137.1,137.35,136.88,137.25,295423.0,132.1307,132.3716,131.9187,132.2753,295423.0
2024-04-12 09:30:00,138.5,139.36,138.0,139.36,86563.0,133.4799,134.3088,132.9981,134.3088,86563.0
2024-04-12 09:40:00,139.27,139.67,138.93,138.96,64422.0,134.222,134.6075,133.8944,133.9233,64422.0
2024-04-12 09:50:00,138.93,139.02,138.3,138.51,67607.0,133.8944,133.9811,133.2872,133.4896,67607.0
2024-04-12 10:00:00,138.49,138.58,137.9,137.98,64924.0,133.4703,133.557,132.9017,132.9788,64924.0
2024-04-12 10:10:00,137.98,138.11,137.9,138.0,37434.0,132.9788,133.1041,132.9017,132.9981,37434.0
2024-04-12 10:20:00,138.03,138.34,137.96,138.32,29460.0,133.027,133.3257,132.9595,133.3065,29460.0
2024-04-12 10:30:00,138.33,138.53,138.19,138.2,26264.0,133.3161,133.5089,133.1812,133.1908,26264.0
2024-04-12 10:40:00,138.19,138.64,138.19,138.28,17170.0,133.1812,133.6149,133.1812,133.2679,17170.0
2024-04-12 10:50:00,138.3,138.35,138.07,138.1,12674.0,133.2872,133.3354,133.0655,133.0944,12674.0
2024-04-12 11:00:00,138.04,138.36,137.86,137.89,22589.0,133.0366,133.345,132.8631,132.8921,22589.0
2024-04-12 11:10:00,137.93,137.96,137.61,137.86,14023.0,132.9306,132.9595,132.6222,132.8631,14023.0
2024-04-12 11:20:00,137.86,137.88,137.6,137.68,22132.0,132.8631,132.8824,132.6126,132.6897,22132.0
2024-04-12 11:30:00,137.69,137.69,136.89,136.94,75777.0,132.6993,132.6993,131.9283,131.9765,75777.0
2024-04-12 11:40:00,136.94,137.15,136.8,136.98,33550.0,131.9765,132.1789,131.8416,132.015,33550.0
2024-04-12 11:50:00,136.94,137.08,136.71,137.0,98498.0,131.9765,132.1114,131.7548,132.0343,98498.0
2024-04-12 12:00:00,137.0,137.13,136.79,137.1,21155.0,132.0343,132.1596,131.8319,132.1307,21155.0
2024-04-12 12:10:00,137.09,137.1,136.67,136.68,27140.0,132.1211,132.1307,131.7163,131.7259,27140.0
2024-04-12 12:20:00,136.68,136.82,136.46,136.5,20384.0,131.7259,131.8608,131.5139,131.5524,20384.0
2024-04-12 12:30:00,136.57,136.61,136.22,136.38,16700.0,131.6199,131.6585,131.2826,131.4368,16700.0
2024-04-12 12:40:00,136.38,136.69,136.38,136.47,16301.0,131.4368,131.7356,131.4368,131.5235,16301.0
2024-04-12 12:50:00,136.45,136.58,136.45,136.46,9978.0,131.5043,131.6295,131.5043,131.5139,9978.0
2024-04-12 13:00:00,136.47,136.59,136.24,136.25,8845.0,131.5235,131.6392,131.3019,131.3115,8845.0
2024-04-12 13:10:00,136.25,136.42,136.16,136.31,21520.0,131.3115,131.4753,131.2248,131.3693,21520.0
2024-04-12 13:20:00,136.24,136.26,135.92,135.98,14503.0,131.3019,131.3211,130.9935,131.0513,14503.0
2024-04-12 13:30:00,136.01,136.03,135.73,135.83,12547.0,131.0802,131.0995,130.8103,130.9067,12547.0
2024-04-12 13:40:00,135.82,136.15,135.77,136.05,20823.0,130.8971,131.2151,130.8489,131.1188,20823.0
2024-04-12 13:50:00,136.06,136.15,136.01,136.03,16904.0,131.1284,131.2151,131.0802,131.0995,16904.0
2024-04-12 14:00:00,136.0,136.29,135.73,136.18,19823.0,131.0706,131.3501,130.8103,131.244,19823.0
2024-04-12 14:10:00,136.15,136.37,136.13,136.21,15489.0,131.2151,131.4272,131.1959,131.273,15489.0
2024-04-12 14:20:00,136.15,136.22,135.78,135.78,15993.0,131.2151,131.2826,130.8585,130.8585,15993.0
2024-04-12 14:30:00,135.75,135.75,135.37,135.38,20638.0,130.8296,130.8296,130.4634,130.473,20638.0
2024-04-12 14:40:00,135.39,135.52,135.26,135.31,17150.0,130.4827,130.608,130.3574,130.4056,17150.0
2024-04-12 14:50:00,135.3,135.38,135.02,135.11,17673.0,130.3959,130.473,130.1261,130.2128,17673.0
2024-04-12 15:00:00,135.07,135.08,134.74,134.76,39460.0,130.1743,130.1839,129.8562,129.8755,39460.0
2024-04-12 15:10:00,134.8,135.05,134.68,135.05,50410.0,129.9141,130.155,129.7984,130.155,50410.0
2024-04-12 15:20:00,135.06,135.19,134.94,134.98,28791.0,130.1646,130.2899,130.049,130.0875,28791.0
2024-04-12 15:30:00,134.98,135.29,134.9,135.24,59668.0,130.0875,130.3863,130.0104,130.3381,59668.0
2024-04-12 15:40:00,135.24,135.56,135.2,135.26,73075.0,130.3381,130.6465,130.2996,130.3574,73075.0
2024-04-12 15:50:00,135.24,135.43,135.08,135.34,214123.0,130.3381,130.5212,130.1839,130.4345,214123.0
2024-04-15 09:30:00,133.97,135.05,133.44,134.56,131557.0,130.0016,131.0496,129.4873,130.5741,131557.0
2024-04-15 09:40:00,134.69,135.07,134.6,134.94,37416.0,130.7003,131.069,130.613,130.9429,37416.0
2024-04-15 09:50:00,134.91,135.17,134.65,134.94,41030.0,130.9138,131.1661,130.6615,130.9429,41030.0
2024-04-15 10:00:00,134.96,134.96,133.79,133.79,66152.0,130.9623,130.9623,129.827,129.827,66152.0
2024-04-15 10:10:00,133.73,133.99,133.51,133.84,45112.0,129.7687,130.021,129.5553,129.8755,45112.0
2024-04-15 10:20:00,133.86,133.9,133.53,133.62,34770.0,129.8949,129.9337,129.5747,129.662,34770.0
2024-04-15 10:30:00,133.58,134.33,133.57,134.26,45760.0,129.6232,130.351,129.6135,130.283,45760.0
2024-04-15 10:40:00,134.28,134.41,133.81,133.99,52334.0,130.3024,130.4286,129.8464,130.021,52334.0
2024-04-15 10:50:00,133.96,134.0,133.57,133.58,48634.0,129.9919,130.0307,129.6135,129.6232,48634.0
2024-04-15 11:00:00,133.59,133.61,133.23,133.43,57431.0,129.6329,129.6523,129.2835,129.4776,57431.0
2024-04-15 11:10:00,133.39,133.48,133.26,133.36,48243.0,129.4388,129.5261,129.3127,129.4097,48243.0
2024-04-15 11:20:00,133.36,133.61,133.22,133.57,38179.0,129.4097,129.6523,129.2738,129.6135,38179.0
2024-04-15 11:30:00,133.57,133.73,133.45,133.56,53800.0,129.6135,129.7687,129.497,129.6038,53800.0
2024-04-15 11:40:00,133.59,133.98,133.59,133.97,33936.0,129.6329,130.0113,129.6329,130.0016,33936.0
2024-04-15 11:50:00,133.95,134.15,133.86,134.08,37741.0,129.9822,130.1763,129.8949,130.1084,37741.0
2024-04-15 12:00:00,134.09,134.11,133.94,133.94,27868.0,130.1181,130.1375,129.9725,129.9725,27868.0
2024-04-15 12:10:00,133.95,134.07,133.92,133.95,24485.0,129.9822,130.0987,129.9531,129.9822,24485.0
2024-04-15 12:20:00,133.95,133.95,133.52,133.58,19667.0,129.9822,129.9822,129.565,129.6232,19667.0
2024-04-15 12:30:00,133.56,133.69,133.46,133.46,31331.0,129.6038,129.7299,129.5067,129.5067,31331.0
2024-04-15 12:40:00,133.41,133.42,133.14,133.2,21304.0,129.4582,129.4679,129.1962,129.2544,21304.0
2024-04-15 12:50:00,133.18,133.48,133.18,133.36,19082.0,129.235,129.5261,129.235,129.4097,19082.0
2024-04-15 13:00:00,133.35,133.35,133.06,133.2,14317.0,129.4,129.4,129.1186,129.2544,14317.0
2024-04-15 13:10:00,133.21,133.22,132.84,133.02,31201.0,129.2641,129.2738,128.9051,129.0798,31201.0
2024-04-15 13:20:00,132.99,133.02,132.77,132.77,14018.0,129.0507,129.0798,128.8372,128.8372,14018.0
2024-04-15 13:30:00,132.72,133.33,132.51,133.33,38212.0,128.7887,129.3806,128.5849,129.3806,38212.0
2024-04-15 13:40:00,133.35,133.4,132.7,132.82,24344.0,129.4,129.4485,128.7692,128.8857,24344.0
2024-04-15 13:50:00,132.83,133.2,132.8,133.18,21049.0,128.8954,129.2544,128.8663,129.235,21049.0
2024-04-15 14:00:00,133.18,133.19,132.84,132.87,18240.0,129.235,129.2447,128.9051,128.9342,18240.0
2024-04-15 14:10:00,132.84,132.88,132.65,132.83,27896.0,128.9051,128.9439,128.7207,128.8954,27896.0
2024-04-15 14:20:00,132.84,132.95,132.62,132.66,14514.0,128.9051,129.0118,128.6916,128.7304,14514.0
2024-04-15 14:30:00,132.64,133.05,132.6,132.92,34732.0,128.711,129.1089,128.6722,128.9827,34732.0
2024-04-15 14:40:00,132.93,133.02,132.51,132.52,11207.0,128.9924,129.0798,128.5849,128.5946,11207.0
2024-04-15 14:50:00,132.54,132.7,132.46,132.68,14790.0,128.614,128.7692,128.5364,128.7498,14790.0
2024-04-15 15:00:00,132.68,132.69,132.43,132.63,28931.0,128.7498,128.7595,128.5072,128.7013,28931.0
2024-04-15 15:10:00,132.64,132.68,132.46,132.52,18889.0,128.711,128.7498,128.5364,128.5946,18889.0
2024-04-15 15:20:00,132.52,132.71,132.48,132.62,31554.0,128.5946,128.7789,128.5558,128.6916,31554.0
2024-04-15 15:30:00,132.61,132.89,132.6,132.78,46927.0,128.6819,128.9536,128.6722,128.8469,46927.0
2024-04-15 15:40:00,132.8,132.81,132.3,132.53,116979.0,128.8663,128.876,128.3811,128.6043,116979.0
2024-04-15 15:50:00,132.51,132.63,132.34,132.38,251287.0,128.5849,128.7013,128.4199,128.4587,251287.0
2024-04-16 09:30:00,132.39,132.92,131.86,131.9,72389.0,128.4684,128.9827,127.9541,127.9929,72389.0
2024-04-16 09:40:00,131.81,132.5,131.66,132.14,21059.0,127.9056,128.5752,127.7601,128.2258,21059.0
2024-04-16 09:50:00,132.09,132.44,131.79,132.23,45390.0,128.1773,128.5169,127.8862,128.3132,45390.0
2024-04-16 10:00:00,132.26,132.27,131.65,131.75,26349.0,128.3423,128.352,127.7503,127.8474,26349.0
2024-04-16 10:10:00,131.72,131.97,131.59,131.64,41387.0,127.8183,128.0609,127.6921,127.7406,41387.0
2024-04-16 10:20:00,131.65,131.78,130.91,131.05,78730.0,127.7503,127.8765,127.0323,127.1681,78730.0
2024-04-16 10:30:00,131.04,131.43,130.92,131.34,25493.0,127.1584,127.5369,127.042,127.4495,25493.0
2024-04-16 10:40:00,131.4,131.57,131.31,131.55,27472.0,127.5078,127.6727,127.4204,127.6533,27472.0
2024-04-16 10:50:00,131.57,131.59,131.1,131.56,114887.0,127.6727,127.6921,127.2166,127.663,114887.0
2024-04-16 11:00:00,131.57,131.94,131.49,131.83,51737.0,127.6727,128.0318,127.5951,127.925,51737.0
2024-04-16 11:10:00,131.83,132.09,131.81,131.89,23256.0,127.925,128.1773,127.9056,127.9832,23256.0
2024-04-16 11:20:00,131.92,131.95,131.77,131.8,25121.0,128.0123,128.0415,127.8668,127.8959,25121.0
2024-04-16 11:30:00,131.78,131.88,131.71,131.83,16289.0,127.8765,127.9735,127.8086,127.925,16289.0
2024-04-16 11:40:00,131.84,132.14,131.72,131.76,77905.0,127.9347,128.2258,127.8183,127.8571,77905.0
2024-04-16 11:50:00,131.79,132.29,131.79,132.0,10830.0,127.8862,128.3714,127.8862,128.09,10830.0
2024-04-16 12:00:00,131.97,131.97,131.6,131.71,42301.0,128.0609,128.0609,127.7018,127.8086,42301.0
2024-04-16 12:10:00,131.76,131.81,131.42,131.46,13678.0,127.8571,127.9056,127.5272,127.566,13678.0
2024-04-16 12:20:00,131.47,131.6,131.42,131.58,12543.0,127.5757,127.7018,127.5272,127.6824,12543.0
2024-04-16 12:30:00,131.56,131.71,131.47,131.47,12484.0,127.663,127.8086,127.5757,127.5757,12484.0
2024-04-16 12:40:00,131.47,131.71,131.43,131.71,44207.0,127.5757,127.8086,127.5369,127.8086,44207.0
2024-04-16 12:50:00,131.7,131.82,131.45,131.55,11153.0,127.7989,127.9153,127.5563,127.6533,11153.0
2024-04-16 13:00:00,131.55,131.58,131.31,131.55,14397.0,127.6533,127.6824,127.4204,127.6533,14397.0
2024-04-16 13:10:00,131.53,131.58,131.41,131.55,12352.0,127.6339,127.6824,127.5175,127.6533,12352.0
2024-04-16 13:20:00,131.51,131.58,131.44,131.48,36741.0,127.6145,127.6824,127.5466,127.5854,36741.0
2024-04-16 13:30:00,131.49,131.52,130.92,131.01,89322.0,127.5951,127.6242,127.042,127.1293,89322.0
2024-04-16 13:40:00,131.05,131.38,130.98,131.03,17710.0,127.1681,127.4883,127.1002,127.1487,17710.0
2024-04-16 13:50:00,130.98,131.16,130.63,131.12,67122.0,127.1002,127.2749,126.7606,127.236,67122.0
2024-04-16 14:00:00,131.11,131.66,130.94,131.66,96013.0,127.2263,127.7601,127.0614,127.7601,96013.0
2024-04-16 14:10:00,131.62,131.74,131.01,131.06,19247.0,127.7212,127.8377,127.1293,127.1778,19247.0
2024-04-16 14:20:00,131.1,131.14,130.84,131.04,28413.0,127.2166,127.2555,126.9643,127.1584,28413.0
2024-04-16 14:30:00,131.04,131.32,131.01,131.14,31164.0,127.1584,127.4301,127.1293,127.2555,31164.0
2024-04-16 14:40:00,131.16,131.51,131.13,131.48,13878.0,127.2749,127.6145,127.2457,127.5854,13878.0
2024-04-16 14:50:00,131.47,132.02,131.46,132.01,24817.0,127.5757,128.1094,127.566,128.0997,24817.0
2024-04-16 15:00:00,132.05,132.28,132.01,132.25,14026.0,128.1385,128.3617,128.0997,128.3326,14026.0
2024-04-16 15:10:00,132.23,132.35,132.18,132.34,65161.0,128.3132,128.4296,128.2646,128.4199,65161.0
2024-04-16 15:20:00,132.31,132.49,132.24,132.43,41132.0,128.3908,128.5655,128.3229,128.5072,41132.0
2024-04-16 15:30:00,132.43,132.57,132.13,132.47,180587.0,128.5072,128.6431,128.2161,128.5461,180587.0
2024-04-16 15:40:00,132.45,132.61,132.24,132.53,70482.0,128.5266,128.6819,128.3229,128.6043,70482.0
2024-04-16 15:50:00,132.55,133.03,132.53,132.96,656127.0,128.6237,129.0895,128.6043,129.0215,656127.0
2024-04-17 09:30:00,132.75,133.31,132.46,133.02,63168.0,128.8178,129.3612,128.5364,129.0798,63168.0
2024-04-17 09:40:00,133.02,134.12,133.02,133.93,34079.0,129.0798,130.1472,129.0798,129.9628,34079.0
2024-04-17 09:50:00,133.94,134.08,133.68,134.04,27971.0,129.9725,130.1084,129.7202,130.0696,27971.0
2024-04-17 10:00:00,134.03,134.33,133.72,134.33,30469.0,130.0598,130.351,129.759,130.351,30469.0
2024-04-17 10:10:00,134.32,134.38,133.9,133.94,40718.0,130.3413,130.3995,129.9337,129.9725,40718.0
2024-04-17 10:20:00,133.91,134.08,133.83,134.08,29046.0,129.9434,130.1084,129.8658,130.1084,29046.0
2024-04-17 10:30:00,134.09,134.2,133.75,134.06,46369.0,130.1181,130.2248,129.7881,130.089,46369.0
2024-04-17 10:40:00,134.0,134.44,134.0,134.26,93850.0,130.0307,130.4577,130.0307,130.283,93850.0
2024-04-17 10:50:00,134.21,134.24,133.63,133.8,31142.0,130.2345,130.2636,129.6717,129.8367,31142.0
2024-04-17 11:00:00,133.81,133.88,133.3,133.33,42054.0,129.8464,129.9143,129.3515,129.3806,42054.0
2024-04-17 11:10:00,133.32,133.37,132.97,133.05,27978.0,129.3709,129.4194,129.0312,129.1089,27978.0
2024-04-17 11:20:00,132.98,133.11,132.78,132.78,33862.0,129.041,129.1671,128.8469,128.8469,33862.0
2024-04-17 11:30:00,132.78,132.82,132.32,132.54,13956.0,128.8469,128.8857,128.4005,128.614,13956.0
2024-04-17 11:40:00,132.55,132.79,132.45,132.78,19055.0,128.6237,128.8566,128.5266,128.8469,19055.0
2024-04-17 11:50:00,132.78,132.78,132.35,132.38,13890.0,128.8469,128.8469,128.4296,128.4587,13890.0
2024-04-17 12:00:00,132.37,132.39,131.62,131.78,15279.0,128.449,128.4684,127.7212,127.8765,15279.0
2024-04-17 12:10:00,131.78,132.02,131.6,131.71,22533.0,127.8765,128.1094,127.7018,127.8086,22533.0
2024-04-17 12:20:00,131.71,131.82,131.42,131.43,23906.0,127.8086,127.9153,127.5272,127.5369,23906.0
2024-04-17 12:30:00,131.42,131.7,131.2,131.7,21568.0,127.5272,127.7989,127.3137,127.7989,21568.0
2024-04-17 12:40:00,131.69,131.79,131.41,131.77,28655.0,127.7892,127.8862,127.5175,127.8668,28655.0
2024-04-17 12:50:00,131.77,132.2,131.73,132.15,28521.0,127.8668,128.2841,127.828,128.2355,28521.0
2024-04-17 13:00:00,132.18,132.56,132.11,132.55,43515.0,128.2646,128.6334,128.1967,128.6237,43515.0
2024-04-17 13:10:00,132.59,132.78,132.49,132.75,25550.0,128.6625,128.8469,128.5655,128.8178,25550.0
2024-04-17 13:20:00,132.74,133.04,132.71,132.98,30176.0,128.8081,129.0992,128.7789,129.041,30176.0
2024-04-17 13:30:00,132.99,133.04,132.7,132.9,25267.0,129.0507,129.0992,128.7692,128.9633,25267.0
2024-04-17 13:40:00,132.91,132.96,132.69,132.88,19928.0,128.973,129.0215,128.7595,128.9439,19928.0
2024-04-17 13:50:00,132.87,133.09,132.82,133.05,36085.0,128.9342,129.1477,128.8857,129.1089,36085.0
2024-04-17 14:00:00,133.11,133.34,133.04,133.18,26325.0,129.1671,129.3903,129.0992,129.235,26325.0
2024-04-17 14:10:00,133.16,133.16,132.92,133.0,26665.0,129.2156,129.2156,128.9827,129.0604,26665.0
2024-04-17 14:20:00,132.98,133.11,132.93,132.99,24643.0,129.041,129.1671,128.9924,129.0507,24643.0
2024-04-17 14:30:00,133.0,133.19,133.0,133.13,16122.0,129.0604,129.2447,129.0604,129.1865,16122.0
2024-04-17 14:40:00,133.13,133.61,133.08,133.09,22836.0,129.1865,129.6523,129.138,129.1477,22836.0
2024-04-17 14:50:00,133.09,133.19,132.77,132.81,20889.0,129.1477,129.2447,128.8372,128.876,20889.0
2024-04-17 15:00:00,132.8,132.83,132.46,132.59,21033.0,128.8663,128.8954,128.5364,128.6625,21033.0
2024-04-17 15:10:00,132.56,132.68,132.51,132.56,37083.0,128.6334,128.7498,128.5849,128.6334,37083.0
2024-04-17 15:20:00,132.53,132.56,132.34,132.36,30990.0,128.6043,128.6334,128.4199,128.4393,30990.0
2024-04-17 15:30:00,132.4,132.68,132.31,132.32,41583.0,128.4781,128.7498,128.3908,128.4005,41583.0
2024-04-17 15:40:00,132.34,132.67,132.29,132.54,52755.0,128.4199,128.7401,128.3714,128.614,52755.0
2024-04-17 15:50:00,132.55,132.87,132.36,132.38,243221.0,128.6237,128.9342,128.4393,128.4587,243221.0
2024-04-18 09:30:00,133.03,133.14,132.33,132.81,70170.0,129.0895,129.1962,128.4102,128.876,70170.0
2024-04-18 09:40:00,132.78,132.79,131.69,132.05,21178.0,128.8469,128.8566,127.7892,128.1385,21178.0
2024-04-18 09:50:00,132.05,132.36,131.99,132.33,14445.0,128.1385,128.4393,128.0803,128.4102,14445.0
2024-04-18 10:00:00,132.34,132.35,131.92,132.03,65506.0,128.4199,128.4296,128.0123,128.1191,65506.0
2024-04-18 10:10:00,132.03,132.57,132.01,132.52,30786.0,128.1191,128.6431,128.0997,128.5946,30786.0
2024-04-18 10:20:00,132.52,132.57,132.29,132.41,16881.0,128.5946,128.6431,128.3714,128.4878,16881.0
2024-04-18 10:30:00,132.43,132.58,132.41,132.47,11970.0,128.5072,128.6528,128.4878,128.5461,11970.0
2024-04-18 10:40:00,132.49,132.9,132.47,132.75,17159.0,128.5655,128.9633,128.5461,128.8178,17159.0
2024-04-18 10:50:00,132.75,132.86,132.6,132.64,20016.0,128.8178,128.9245,128.6722,128.711,20016.0
2024-04-18 11:00:00,132.63,132.63,132.25,132.25,17306.0,128.7013,128.7013,128.3326,128.3326,17306.0
2024-04-18 11:10:00,132.28,132.59,132.28,132.55,13506.0,128.3617,128.6625,128.3617,128.6237,13506.0
2024-04-18 11:20:00,132.6,132.71,132.48,132.61,19256.0,128.6722,128.7789,128.5558,128.6819,19256.0
2024-04-18 11:30:00,132.61,132.87,132.59,132.71,23073.0,128.6819,128.9342,128.6625,128.7789,23073.0
2024-04-18 11:40:00,132.71,132.78,132.26,132.36,18860.0,128.7789,128.8469,128.3423,128.4393,18860.0
2024-04-18 11:50:00,132.36,132.41,132.12,132.38,10388.0,128.4393,128.4878,128.2064,128.4587,10388.0
2024-04-18 12:00:00,132.38,132.55,132.08,132.21,12193.0,128.4587,128.6237,128.1676,128.2938,12193.0
2024-04-18 12:10:00,132.19,132.44,132.13,132.35,10365.0,128.2744,128.5169,128.2161,128.4296,10365.0
2024-04-18 12:20:00,132.37,132.48,132.27,132.44,9120.0,128.449,128.5558,128.352,128.5169,9120.0
2024-04-18 12:30:00,132.42,132.59,132.33,132.53,18932.0,128.4975,128.6625,128.4102,128.6043,18932.0
2024-04-18 12:40:00,132.56,132.63,132.25,132.28,11727.0,128.6334,128.7013,128.3326,128.3617,11727.0
2024-04-18 12:50:00,132.28,132.29,132.06,132.11,15822.0,128.3617,128.3714,128.1482,128.1967,15822.0
2024-04-18 13:00:00,132.1,132.21,131.99,132.1,8320.0,128.187,128.2938,128.0803,128.187,8320.0
2024-04-18 13:10:00,132.1,132.12,131.67,131.73,14669.0,128.187,128.2064,127.7698,127.828,14669.0
2024-04-18 13:20:00,131.74,132.0,131.63,132.0,13788.0,127.8377,128.09,127.7309,128.09,13788.0
2024-04-18 13:30:00,132.0,132.0,131.65,131.71,7625.0,128.09,128.09,127.7503,127.8086,7625.0
2024-04-18 13:40:00,131.69,131.88,131.56,131.7,14668.0,127.7892,127.9735,127.663,127.7989,14668.0
2024-04-18 13:50:00,131.68,131.89,131.65,131.85,10683.0,127.7795,127.9832,127.7503,127.9444,10683.0
2024-04-18 14:00:00,131.83,131.85,131.43,131.48,12981.0,127.925,127.9444,127.5369,127.5854,12981.0
2024-04-18 14:10:00,131.37,131.57,131.28,131.53,17672.0,127.4786,127.6727,127.3913,127.6339,17672.0
2024-04-18 14:20:00,131.51,131.71,131.46,131.53,11362.0,127.6145,127.8086,127.566,127.6339,11362.0
2024-04-18 14:30:00,131.49,131.52,130.99,131.19,21582.0,127.5951,127.6242,127.1099,127.304,21582.0
2024-04-18 14:40:00,131.22,131.46,131.21,131.37,9813.0,127.3331,127.566,127.3234,127.4786,9813.0
2024-04-18 14:50:00,131.31,131.31,131.1,131.2,9741.0,127.4204,127.4204,127.2166,127.3137,9741.0
2024-04-18 15:00:00,131.19,131.52,131.15,131.43,18357.0,127.304,127.6242,127.2652,127.5369,18357.0
2024-04-18 15:10:00,131.45,131.56,131.39,131.45,17070.0,127.5563,127.663,127.498,127.5563,17070.0
2024-04-18 15:20:00,131.49,131.71,131.46,131.49,20108.0,127.5951,127.8086,127.566,127.5951,20108.0
2024-04-18 15:30:00,131.5,131.72,131.48,131.58,17524.0,127.6048,127.8183,127.5854,127.6824,17524.0
2024-04-18 15:40:00,131.61,131.9,131.61,131.89,41294.0,127.7115,127.9929,127.7115,127.9832,41294.0
2024-04-18 15:50:00,131.89,132.09,131.69,131.72,244508.0,127.9832,128.1773,127.7892,127.8183,244508.0
2024-04-19 09:30:00,131.8,133.68,131.73,133.56,156448.0,127.8959,129.7202,127.828,129.6038,156448.0
2024-04-19 09:40:00,133.53,133.68,133.12,133.2,24960.0,129.5747,129.7202,129.1768,129.2544,24960.0
2024-04-19 09:50:00,133.09,133.75,133.0,133.72,17884.0,129.1477,129.7881,129.0604,129.759,17884.0
2024-04-19 10:00:00,133.73,133.92,133.57,133.76,21615.0,129.7687,129.9531,129.6135,129.7978,21615.0
2024-04-19 10:10:00,133.73,133.93,133.64,133.91,15692.0,129.7687,129.9628,129.6814,129.9434,15692.0
2024-04-19 10:20:00,133.92,134.33,133.83,134.33,27943.0,129.9531,130.351,129.8658,130.351,27943.0
2024-04-19 10:30:00,134.33,134.34,133.74,133.77,18455.0,130.351,130.3607,129.7784,129.8075,18455.0
2024-04-19 10:40:00,133.77,134.07,133.73,133.83,23594.0,129.8075,130.0987,129.7687,129.8658,23594.0
2024-04-19 10:50:00,133.83,134.0,133.55,133.69,14891.0,129.8658,130.0307,129.5941,129.7299,14891.0
2024-04-19 11:00:00,133.67,133.97,133.53,133.91,29307.0,129.7105,130.0016,129.5747,129.9434,29307.0
2024-04-19 11:10:00,133.99,134.02,133.51,133.54,13235.0,130.021,130.0501,129.5553,129.5844,13235.0
2024-04-19 11:20:00,133.52,133.59,133.45,133.47,16115.0,129.565,129.6329,129.497,129.5164,16115.0
2024-04-19 11:30:00,133.44,133.61,133.18,133.55,49041.0,129.4873,129.6523,129.235,129.5941,49041.0
2024-04-19 11:40:00,133.56,133.64,133.44,133.56,18984.0,129.6038,129.6814,129.4873,129.6038,18984.0
2024-04-19 11:50:00,133.58,133.73,133.5,133.59,19600.0,129.6232,129.7687,129.5455,129.6329,19600.0
2024-04-19 12:00:00,133.59,133.63,133.33,133.4,13475.0,129.6329,129.6717,129.3806,129.4485,13475.0
2024-04-19 12:10:00,133.38,133.43,133.15,133.19,8922.0,129.4291,129.4776,129.2059,129.2447,8922.0
2024-04-19 12:20:00,133.23,133.29,133.05,133.05,13225.0,129.2835,129.3418,129.1089,129.1089,13225.0
2024-04-19 12:30:00,133.02,133.16,132.9,133.03,11871.0,129.0798,129.2156,128.9633,129.0895,11871.0
2024-04-19 12:40:00,133.02,133.33,132.96,133.27,21435.0,129.0798,129.3806,129.0215,129.3224,21435.0
2024-04-19 12:50:00,133.28,133.61,133.28,133.59,14169.0,129.3321,129.6523,129.3321,129.6329,14169.0
2024-04-19 13:00:00,133.65,133.65,133.48,133.53,14001.0,129.6911,129.6911,129.5261,129.5747,14001.0
2024-04-19 13:10:00,133.54,133.68,133.43,133.62,78141.0,129.5844,129.7202,129.4776,129.662,78141.0
2024-04-19 13:20:00,133.62,133.63,133.3,133.3,16400.0,129.662,129.6717,129.3515,129.3515,16400.0
2024-04-19 13:30:00,133.36,133.49,133.27,133.28,29365.0,129.4097,129.5358,129.3224,129.3321,29365.0
2024-04-19 13:40:00,133.21,133.36,133.16,133.26,24589.0,129.2641,129.4097,129.2156,129.3127,24589.0
2024-04-19 13:50:00,133.3,133.47,133.28,133.37,12321.0,129.3515,129.5164,129.3321,129.4194,12321.0
2024-04-19 14:00:00,133.34,133.35,132.91,133.06,17523.0,129.3903,129.4,128.973,129.1186,17523.0
2024-04-19 14:10:00,133.06,133.23,132.96,133.23,11265.0,129.1186,129.2835,129.0215,129.2835,11265.0
2024-04-19 14:20:00,133.2,133.28,133.08,133.08,9450.0,129.2544,129.3321,129.138,129.138,9450.0
2024-04-19 14:30:00,133.12,133.17,132.88,132.89,36495.0,129.1768,129.2253,128.9439,128.9536,36495.0
2024-04-19 14:40:00,132.86,132.93,132.7,132.84,22541.0,128.9245,128.9924,128.7692,128.9051,22541.0
2024-04-19 14:50:00,132.86,132.95,132.68,132.95,24286.0,128.9245,129.0118,128.7498,129.0118,24286.0
2024-04-19 15:00:00,132.91,133.02,132.82,132.9,27174.0,128.973,129.0798,128.8857,128.9633,27174.0
2024-04-19 15:10:00,132.88,133.05,132.75,132.75,31593.0,128.9439,129.1089,128.8178,128.8178,31593.0
2024-04-19 15:20:00,132.74,132.83,132.63,132.71,31725.0,128.8081,128.8954,128.7013,128.7789,31725.0
2024-04-19 15:30:00,132.71,132.97,132.61,132.89,36673.0,128.7789,129.0312,128.6819,128.9536,36673.0
2024-04-19 15:40:00,132.88,133.05,132.82,132.96,68659.0,128.9439,129.1089,128.8857,129.0215,68659.0
2024-04-19 15:50:00,132.94,133.27,132.87,133.13,233835.0,129.0021,129.3224,128.9342,129.1865,233835.0
2024-04-22 09:30:00,132.89,133.05,131.72,132.04,78693.0,128.9536,129.1089,127.8183,128.1288,78693.0
2024-04-22 09:40:00,131.98,132.82,131.67,132.82,38678.0,128.0706,128.8857,127.7698,128.8857,38678.0
2024-04-22 09:50:00,132.86,133.19,132.69,133.08,34169.0,128.9245,129.2447,128.7595,129.138,34169.0
2024-04-22 10:00:00,133.14,133.33,133.09,133.15,15035.0,129.1962,129.3806,129.1477,129.2059,15035.0
2024-04-22 10:10:00,133.19,133.7,133.19,133.7,17635.0,129.2447,129.7396,129.2447,129.7396,17635.0
2024-04-22 10:20:00,133.71,134.0,133.67,133.93,11048.0,129.7493,130.0307,129.7105,129.9628,11048.0
2024-04-22 10:30:00,133.96,134.13,133.86,134.1,10058.0,129.9919,130.1569,129.8949,130.1278,10058.0
2024-04-22 10:40:00,134.15,134.23,133.96,134.23,9353.0,130.1763,130.2539,129.9919,130.2539,9353.0
2024-04-22 10:50:00,134.17,134.22,134.01,134.14,8124.0,130.1957,130.2442,130.0404,130.1666,8124.0
2024-04-22 11:00:00,134.11,134.21,133.76,133.81,17740.0,130.1375,130.2345,129.7978,129.8464,17740.0
2024-04-22 11:10:00,133.81,133.9,133.62,133.82,22322.0,129.8464,129.9337,129.662,129.8561,22322.0
2024-04-22 11:20:00,133.84,133.97,133.76,133.97,21344.0,129.8755,130.0016,129.7978,130.0016,21344.0
2024-04-22 11:30:00,133.96,134.1,133.92,134.02,16534.0,129.9919,130.1278,129.9531,130.0501,16534.0
2024-04-22 11:40:00,134.05,134.05,133.8,133.8,26844.0,130.0793,130.0793,129.8367,129.8367,26844.0
2024-04-22 11:50:00,133.81,134.04,133.79,134.0,28506.0,129.8464,130.0696,129.827,130.0307,28506.0
2024-04-22 12:00:00,134.04,134.1,134.01,134.03,12096.0,130.0696,130.1278,130.0404,130.0598,12096.0
2024-04-22 12:10:00,134.01,134.06,133.86,134.02,12744.0,130.0404,130.089,129.8949,130.0501,12744.0
2024-04-22 12:20:00,133.97,134.09,133.94,134.07,13207.0,130.0016,130.1181,129.9725,130.0987,13207.0
2024-04-22 12:30:00,134.09,134.09,133.96,134.03,12892.0,130.1181,130.1181,129.9919,130.0598,12892.0
2024-04-22 12:40:00,134.04,134.25,134.04,134.22,12304.0,130.0696,130.2733,130.0696,130.2442,12304.0
2024-04-22 12:50:00,134.23,134.24,134.02,134.23,20922.0,130.2539,130.2636,130.0501,130.2539,20922.0
2024-04-22 13:00:00,134.24,134.3,134.09,134.22,100032.0,130.2636,130.3219,130.1181,130.2442,100032.0
2024-04-22 13:10:00,134.23,134.53,134.17,134.35,96518.0,130.2539,130.545,130.1957,130.3704,96518.0
2024-04-22 13:20:00,134.36,134.7,134.26,134.68,22321.0,130.3801,130.71,130.283,130.6906,22321.0
2024-04-22 13:30:00,134.65,134.77,134.62,134.62,21670.0,130.6615,130.7779,130.6324,130.6324,21670.0
2024-04-22 13:40:00,134.66,134.76,134.59,134.75,12924.0,130.6712,130.7682,130.6033,130.7585,12924.0
2024-04-22 13:50:00,134.75,134.93,134.72,134.89,52953.0,130.7585,130.9332,130.7294,130.8944,52953.0
2024-04-22 14:00:00,134.85,134.89,134.74,134.87,17290.0,130.8556,130.8944,130.7488,130.875,17290.0
2024-04-22 14:10:00,134.87,134.98,134.83,134.9,15579.0,130.875,130.9817,130.8362,130.9041,15579.0
2024-04-22 14:20:00,134.94,135.1,134.93,135.03,17246.0,130.9429,131.0982,130.9332,131.0302,17246.0
2024-04-22 14:30:00,135.0,135.11,135.0,135.01,15058.0,131.0011,131.1079,131.0011,131.0108,15058.0
2024-04-22 14:40:00,135.01,135.02,134.75,134.81,42718.0,131.0108,131.0205,130.7585,130.8167,42718.0
2024-04-22 14:50:00,134.78,135.04,134.76,135.03,18147.0,130.7876,131.0399,130.7682,131.0302,18147.0
2024-04-22 15:00:00,135.02,135.04,134.93,134.93,21393.0,131.0205,131.0399,130.9332,130.9332,21393.0
2024-04-22 15:10:00,134.92,134.92,134.58,134.58,12288.0,130.9235,130.9235,130.5936,130.5936,12288.0
2024-04-22 15:20:00,134.58,134.67,134.44,134.56,52519.0,130.5936,130.6809,130.4577,130.5741,52519.0
2024-04-22 15:30:00,134.54,134.54,134.24,134.27,43818.0,130.5547,130.5547,130.2636,130.2927,43818.0
2024-04-22 15:40:00,134.24,134.3,134.09,134.15,42284.0,130.2636,130.3219,130.1181,130.1763,42284.0
2024-04-22 15:50:00,134.14,134.14,133.61,133.91,238756.0,130.1666,130.1666,129.6523,129.9434,238756.0
2024-04-23 09:30:00,134.02,134.02,132.28,133.43,65358.0,130.0501,130.0501,128.3617,129.4776,65358.0
2024-04-23 09:40:00,133.56,133.75,133.16,133.74,16401.0,129.6038,129.7881,129.2156,129.7784,16401.0
2024-04-23 09:50:00,133.73,134.06,133.59,133.92,31956.0,129.7687,130.089,129.6329,129.9531,31956.0
2024-04-23 10:00:00,133.94,134.01,133.8,133.86,26393.0,129.9725,130.0404,129.8367,129.8949,26393.0
2024-04-23 10:10:00,133.92,134.03,133.44,133.5,23725.0,129.9531,130.0598,129.4873,129.5455,23725.0
2024-04-23 10:20:00,133.59,133.96,133.35,133.96,13221.0,129.6329,129.9919,129.4,129.9919,13221.0
2024-04-23 10:30:00,133.9,134.16,133.74,134.14,17877.0,129.9337,130.186,129.7784,130.1666,17877.0
2024-04-23 10:40:00,134.17,134.23,133.91,134.0,9253.0,130.1957,130.2539,129.9434,130.0307,9253.0
2024-04-23 10:50:00,134.03,134.29,133.99,134.24,11714.0,130.0598,130.3121,130.021,130.2636,11714.0
2024-04-23 11:00:00,134.24,134.27,134.06,134.15,15578.0,130.2636,130.2927,130.089,130.1763,15578.0
2024-04-23 11:10:00,134.13,134.58,134.13,134.55,13833.0,130.1569,130.5936,130.1569,130.5644,13833.0
2024-04-23 11:20:00,134.55,134.6,134.37,134.45,17107.0,130.5644,130.613,130.3898,130.4674,17107.0
2024-04-23 11:30:00,134.33,134.35,134.0,134.19,22971.0,130.351,130.3704,130.0307,130.2151,22971.0
2024-04-23 11:40:00,134.18,134.33,134.11,134.33,62246.0,130.2054,130.351,130.1375,130.351,62246.0
2024-04-23 11:50:00,134.36,134.5,134.23,134.49,8541.0,130.3801,130.5159,130.2539,130.5062,8541.0
2024-04-23 12:00:00,134.46,134.6,134.44,134.48,10355.0,130.4771,130.613,130.4577,130.4965,10355.0
2024-04-23 12:10:00,134.49,134.75,134.44,134.63,10416.0,130.5062,130.7585,130.4577,130.6421,10416.0
2024-04-23 12:20:00,134.66,134.74,134.62,134.73,8915.0,130.6712,130.7488,130.6324,130.7391,8915.0
2024-04-23 12:30:00,134.73,134.82,134.69,134.82,8114.0,130.7391,130.8264,130.7003,130.8264,8114.0
2024-04-23 12:40:00,134.86,135.02,134.79,135.02,11915.0,130.8653,131.0205,130.7973,131.0205,11915.0
2024-04-23 12:50:00,135.03,135.09,134.95,135.02,11177.0,131.0302,131.0884,130.9526,131.0205,11177.0
2024-04-23 13:00:00,135.0,135.12,134.95,135.02,13485.0,131.0011,131.1176,130.9526,131.0205,13485.0
2024-04-23 13:10:00,134.99,135.06,134.8,135.02,25904.0,130.9914,131.0593,130.807,131.0205,25904.0
2024-04-23 13:20:00,135.03,135.15,135.03,135.14,13299.0,131.0302,131.1467,131.0302,131.137,13299.0
2024-04-23 13:30:00,135.11,135.11,134.93,135.0,6132.0,131.1079,131.1079,130.9332,131.0011,6132.0
2024-04-23 13:40:00,135.06,135.1,134.96,135.04,9546.0,131.0593,131.0982,130.9623,131.0399,9546.0
2024-04-23 13:50:00,135.05,135.13,135.03,135.1,9912.0,131.0496,131.1273,131.0302,131.0982,9912.0
2024-04-23 14:00:00,135.07,135.23,135.07,135.18,39682.0,131.069,131.2243,131.069,131.1758,39682.0
2024-04-23 14:10:00,135.21,135.29,135.05,135.12,13566.0,131.2049,131.2825,131.0496,131.1176,13566.0
2024-04-23 14:20:00,135.13,135.15,134.99,135.05,13565.0,131.1273,131.1467,130.9914,131.0496,13565.0
2024-04-23 14:30:00,135.04,135.18,135.0,135.14,12145.0,131.0399,131.1758,131.0011,131.137,12145.0
2024-04-23 14:40:00,135.13,135.14,134.96,134.99,10883.0,131.1273,131.137,130.9623,130.9914,10883.0
2024-04-23 14:50:00,134.96,135.0,134.86,134.93,14116.0,130.9623,131.0011,130.8653,130.9332,14116.0
2024-04-23 15:00:00,134.94,135.01,134.84,135.0,23596.0,130.9429,131.0108,130.8459,131.0011,23596.0
2024-04-23 15:10:00,134.98,135.1,134.91,135.0,40453.0,130.9817,131.0982,130.9138,131.0011,40453.0
2024-04-23 15:20:00,135.0,135.04,134.95,135.04,32240.0,131.0011,131.0399,130.9526,131.0399,32240.0
2024-04-23 15:30:00,135.02,135.13,134.98,135.06,33858.0,131.0205,131.1273,130.9817,131.0593,33858.0
2024-04-23 15:40:00,135.07,135.15,134.99,135.05,44975.0,131.069,131.1467,130.9914,131.0496,44975.0
2024-04-23 15:50:00,135.07,135.07,134.5,134.81,268940.0,131.069,131.069,130.5159,130.8167,268940.0
2024-04-24 09:30:00,134.26,134.92,133.25,134.4,82608.0,130.283,130.9235,129.303,130.4189,82608.0
2024-04-24 09:40:00,134.41,134.47,133.88,134.12,39113.0,130.4286,130.4868,129.9143,130.1472,39113.0
2024-04-24 09:50:00,134.18,134.98,134.18,134.81,37050.0,130.2054,130.9817,130.2054,130.8167,37050.0
2024-04-24 10:00:00,134.85,135.01,134.57,135.0,38479.0,130.8556,131.0108,130.5839,131.0011,38479.0
2024-04-24 10:10:00,135.0,135.09,134.81,134.85,20069.0,131.0011,131.0884,130.8167,130.8556,20069.0
2024-04-24 10:20:00,134.88,135.17,134.87,135.12,20912.0,130.8847,131.1661,130.875,131.1176,20912.0
2024-04-24 10:30:00,135.1,135.45,135.03,135.37,21566.0,131.0982,131.4378,131.0302,131.3602,21566.0
2024-04-24 10:40:00,135.37,135.4,134.81,134.93,27574.0,131.3602,131.3893,130.8167,130.9332,27574.0
2024-04-24 10:50:00,134.94,135.01,134.6,134.62,19553.0,130.9429,131.0108,130.613,130.6324,19553.0
2024-04-24 11:00:00,134.64,134.71,134.39,134.42,27742.0,130.6518,130.7197,130.4092,130.4383,27742.0
2024-04-24 11:10:00,134.41,134.69,134.27,134.63,14419.0,130.4286,130.7003,130.2927,130.6421,14419.0
2024-04-24 11:20:00,134.64,134.91,134.64,134.83,18802.0,130.6518,130.9138,130.6518,130.8362,18802.0
2024-04-24 11:30:00,134.82,134.82,134.5,134.53,8698.0,130.8264,130.8264,130.5159,130.545,8698.0
2024-04-24 11:40:00,134.57,134.76,134.48,134.69,11451.0,130.5839,130.7682,130.4965,130.7003,11451.0
2024-04-24 11:50:00,134.69,134.83,134.62,134.77,10292.0,130.7003,130.8362,130.6324,130.7779,10292.0
2024-04-24 12:00:00,134.78,134.94,134.72,134.77,14378.0,130.7876,130.9429,130.7294,130.7779,14378.0
2024-04-24 12:10:00,134.76,134.83,134.71,134.75,36044.0,130.7682,130.8362,130.7197,130.7585,36044.0
2024-04-24 12:20:00,134.76,134.91,134.71,134.8,11025.0,130.7682,130.9138,130.7197,130.807,11025.0
2024-04-24 12:30:00,134.77,134.87,134.62,134.64,9600.0,130.7779,130.875,130.6324,130.6518,9600.0
2024-04-24 12:40:00,134.64,134.65,134.48,134.55,12775.0,130.6518,130.6615,130.4965,130.5644,12775.0
2024-04-24 12:50:00,134.56,134.67,134.49,134.65,10988.0,130.5741,130.6809,130.5062,130.6615,10988.0
2024-04-24 13:00:00,134.64,134.89,134.57,134.72,18228.0,130.6518,130.8944,130.5839,130.7294,18228.0
2024-04-24 13:10:00,134.72,134.84,134.7,134.73,9222.0,130.7294,130.8459,130.71,130.7391,9222.0
2024-04-24 13:20:00,134.77,134.88,134.72,134.77,11743.0,130.7779,130.8847,130.7294,130.7779,11743.0
2024-04-24 13:30:00,134.77,135.11,134.75,135.06,32100.0,130.7779,131.1079,130.7585,131.0593,32100.0
2024-04-24 13:40:00,135.07,135.21,135.04,135.14,17621.0,131.069,131.2049,131.0399,131.137,17621.0
2024-04-24 13:50:00,135.14,135.3,135.07,135.28,8678.0,131.137,131.2922,131.069,131.2728,8678.0
2024-04-24 14:00:00,135.27,135.27,134.95,135.09,13674.0,131.2631,131.2631,130.9526,131.0884,13674.0
2024-04-24 14:10:00,135.1,135.14,134.77,134.77,18754.0,131.0982,131.137,130.7779,130.7779,18754.0
2024-04-24 14:20:00,134.81,134.9,134.71,134.87,12687.0,130.8167,130.9041,130.7197,130.875,12687.0
2024-04-24 14:30:00,134.9,134.99,134.87,134.95,17142.0,130.9041,130.9914,130.875,130.9526,17142.0
2024-04-24 14:40:00,134.97,135.04,134.89,135.02,11914.0,130.972,131.0399,130.8944,131.0205,11914.0
2024-04-24 14:50:00,135.02,135.05,134.94,134.98,17923.0,131.0205,131.0496,130.9429,130.9817,17923.0
2024-04-24 15:00:00,134.97,135.13,134.94,135.13,19477.0,130.972,131.1273,130.9429,131.1273,19477.0
2024-04-24 15:10:00,135.11,135.17,135.06,135.16,14052.0,131.1079,131.1661,131.0593,131.1564,14052.0
2024-04-24 15:20:00,135.15,135.31,135.15,135.24,19789.0,131.1467,131.3019,131.1467,131.234,19789.0
2024-04-24 15:30:00,135.22,135.28,135.12,135.19,26509.0,131.2146,131.2728,131.1176,131.1855,26509.0
2024-04-24 15:40:00,135.19,135.44,135.19,135.31,49790.0,131.1855,131.4281,131.1855,131.3019,49790.0
2024-04-24 15:50:00,135.32,135.69,135.29,135.6,153362.0,131.3116,131.6707,131.2825,131.5833,153362.0
2024-04-25 09:30:00,135.71,136.16,134.89,134.97,55562.0,131.6901,132.1268,130.8944,130.972,55562.0
2024-04-25 09:40:00,135.04,135.31,134.56,134.59,47598.0,131.0399,131.3019,130.5741,130.6033,47598.0
2024-04-25 09:50:00,134.6,134.79,134.04,134.54,20845.0,130.613,130.7973,130.0696,130.5547,20845.0
2024-04-25 10:00:00,134.46,134.57,134.11,134.41,45478.0,130.4771,130.5839,130.1375,130.4286,45478.0
2024-04-25 10:10:00,134.42,134.47,134.03,134.19,66414.0,130.4383,130.4868,130.0598,130.2151,66414.0
2024-04-25 10:20:00,134.15,134.2,133.74,134.2,56482.0,130.1763,130.2248,129.7784,130.2248,56482.0
2024-04-25 10:30:00,134.25,134.55,134.17,134.43,19222.0,130.2733,130.5644,130.1957,130.448,19222.0
2024-04-25 10:40:00,134.46,134.55,134.3,134.43,18043.0,130.4771,130.5644,130.3219,130.448,18043.0
2024-04-25 10:50:00,134.43,134.49,134.3,134.35,25765.0,130.448,130.5062,130.3219,130.3704,25765.0
2024-04-25 11:00:00,134.37,134.58,134.25,134.57,24878.0,130.3898,130.5936,130.2733,130.5839,24878.0
2024-04-25 11:10:00,134.53,134.84,134.49,134.84,33289.0,130.545,130.8459,130.5062,130.8459,33289.0
2024-04-25 11:20:00,134.86,135.16,134.82,135.14,52144.0,130.8653,131.1564,130.8264,131.137,52144.0
2024-04-25 11:30:00,135.15,135.36,135.06,135.31,14245.0,131.1467,131.3505,131.0593,131.3019,14245.0
2024-04-25 11:40:00,135.32,135.33,135.11,135.14,47787.0,131.3116,131.3213,131.1079,131.137,47787.0
2024-04-25 11:50:00,135.13,135.58,135.13,135.58,15013.0,131.1273,131.5639,131.1273,131.5639,15013.0
2024-04-25 12:00:00,135.55,135.63,135.4,135.62,15360.0,131.5348,131.6125,131.3893,131.6027,15360.0
2024-04-25 12:10:00,135.64,135.74,135.52,135.65,23215.0,131.6222,131.7192,131.5057,131.6319,23215.0
2024-04-25 12:20:00,135.68,135.9,135.68,135.88,14052.0,131.661,131.8745,131.661,131.855,14052.0
2024-04-25 12:30:00,135.87,136.11,135.79,136.11,16495.0,131.8453,132.0782,131.7677,132.0782,16495.0
2024-04-25 12:40:00,136.07,136.08,135.89,135.89,11420.0,132.0394,132.0491,131.8648,131.8648,11420.0
2024-04-25 12:50:00,135.92,135.98,135.78,135.89,14328.0,131.8939,131.9521,131.758,131.8648,14328.0
2024-04-25 13:00:00,135.85,136.07,135.83,136.06,13554.0,131.8259,132.0394,131.8065,132.0297,13554.0
2024-04-25 13:10:00,136.06,136.06,135.84,135.94,16742.0,132.0297,132.0297,131.8162,131.9133,16742.0
2024-04-25 13:20:00,135.93,135.98,135.55,135.77,51423.0,131.9036,131.9521,131.5348,131.7483,51423.0
2024-04-25 13:30:00,135.76,136.23,135.76,136.23,9452.0,131.7386,132.1947,131.7386,132.1947,9452.0
2024-04-25 13:40:00,136.17,136.21,136.06,136.11,16664.0,132.1365,132.1753,132.0297,132.0782,16664.0
2024-04-25 13:50:00,136.11,136.23,136.02,136.21,24712.0,132.0782,132.1947,131.9909,132.1753,24712.0
2024-04-25 14:00:00,136.23,136.27,135.91,136.0,21829.0,132.1947,132.2335,131.8842,131.9715,21829.0
2024-04-25 14:10:00,136.0,136.01,135.86,135.95,20284.0,131.9715,131.9812,131.8356,131.923,20284.0
2024-04-25 14:20:00,135.91,135.96,135.66,135.67,27107.0,131.8842,131.9327,131.6416,131.6513,27107.0
2024-04-25 14:30:00,135.67,135.85,135.66,135.74,24964.0,131.6513,131.8259,131.6416,131.7192,24964.0
2024-04-25 14:40:00,135.73,135.77,135.52,135.59,25120.0,131.7095,131.7483,131.5057,131.5736,25120.0
2024-04-25 14:50:00,135.59,135.66,135.49,135.53,26915.0,131.5736,131.6416,131.4766,131.5154,26915.0
2024-04-25 15:00:00,135.54,135.91,135.54,135.82,52517.0,131.5251,131.8842,131.5251,131.7968,52517.0
2024-04-25 15:10:00,135.81,135.86,135.69,135.79,133022.0,131.7871,131.8356,131.6707,131.7677,133022.0
2024-04-25 15:20:00,135.77,136.12,135.73,136.12,62354.0,131.7483,132.0879,131.7095,132.0879,62354.0
2024-04-25 15:30:00,136.1,136.33,135.98,136.08,37627.0,132.0685,132.2917,131.9521,132.0491,37627.0
2024-04-25 15:40:00,136.06,136.06,135.76,135.81,59965.0,132.0297,132.0297,131.7386,131.7871,59965.0
2024-04-25 15:50:00,135.79,135.8,135.02,135.42,595207.0,131.7677,131.7774,131.0205,131.4087,595207.0
2024-04-26 09:30:00,135.12,135.26,134.44,135.13,50960.0,131.1176,131.2534,130.4577,131.1273,50960.0
2024-04-26 09:40:00,135.17,135.37,134.91,134.96,15356.0,131.1661,131.3602,130.9138,130.9623,15356.0
2024-04-26 09:50:00,135.01,135.01,134.48,134.62,31201.0,131.0108,131.0108,130.4965,130.6324,31201.0
2024-04-26 10:00:00,134.63,135.1,134.49,134.94,25242.0,130.6421,131.0982,130.5062,130.9429,25242.0
2024-04-26 10:10:00,134.93,135.27,134.89,135.1,17884.0,130.9332,131.2631,130.8944,131.0982,17884.0
2024-04-26 10:20:00,135.09,135.4,135.01,135.36,23950.0,131.0884,131.3893,131.0108,131.3505,23950.0
2024-04-26 10:30:00,135.31,135.4,134.94,135.05,17677.0,131.3019,131.3893,130.9429,131.0496,17677.0
2024-04-26 10:40:00,135.03,135.07,134.8,134.91,13345.0,131.0302,131.069,130.807,130.9138,13345.0
2024-04-26 10:50:00,134.9,134.96,134.59,134.64,66040.0,130.9041,130.9623,130.6033,130.6518,66040.0
2024-04-26 11:00:00,134.62,134.92,134.36,134.92,53176.0,130.6324,130.9235,130.3801,130.9235,53176.0
2024-04-26 11:10:00,134.94,134.95,134.56,134.86,14172.0,130.9429,130.9526,130.5741,130.8653,14172.0
2024-04-26 11:20:00,134.93,135.24,134.89,135.22,50766.0,130.9332,131.234,130.8944,131.2146,50766.0
2024-04-26 11:30:00,135.21,135.34,135.12,135.12,42358.0,131.2049,131.331,131.1176,131.1176,42358.0
2024-04-26 11:40:00,135.11,135.33,135.07,135.12,11807.0,131.1079,131.3213,131.069,131.1176,11807.0
2024-04-26 11:50:00,135.09,135.23,134.98,135.21,6480.0,131.0884,131.2243,130.9817,131.2049,6480.0
2024-04-26 12:00:00,135.19,135.48,135.18,135.45,10692.0,131.1855,131.4669,131.1758,131.4378,10692.0
2024-04-26 12:10:00,135.47,135.63,135.46,135.59,8237.0,131.4572,131.6125,131.4475,131.5736,8237.0
2024-04-26 12:20:00,135.62,135.65,135.45,135.48,11626.0,131.6027,131.6319,131.4378,131.4669,11626.0
2024-04-26 12:30:00,135.51,135.6,135.46,135.51,9325.0,131.496,131.5833,131.4475,131.496,9325.0
2024-04-26 12:40:00,135.51,135.63,135.49,135.53,20968.0,131.496,131.6125,131.4766,131.5154,20968.0
2024-04-26 12:50:00,135.52,135.73,135.51,135.69,5814.0,131.5057,131.7095,131.496,131.6707,5814.0
2024-04-26 13:00:00,135.69,135.9,135.67,135.9,10593.0,131.6707,131.8745,131.6513,131.8745,10593.0
2024-04-26 13:10:00,135.9,135.97,135.86,135.9,19819.0,131.8745,131.9424,131.8356,131.8745,19819.0
2024-04-26 13:20:00,135.9,136.03,135.76,135.78,14717.0,131.8745,132.0006,131.7386,131.758,14717.0
2024-04-26 13:30:00,135.8,135.94,135.8,135.93,20580.0,131.7774,131.9133,131.7774,131.9036,20580.0
2024-04-26 13:40:00,135.91,136.03,135.79,136.03,11716.0,131.8842,132.0006,131.7677,132.0006,11716.0
2024-04-26 13:50:00,136.03,136.05,135.94,135.96,16853.0,132.0006,132.02,131.9133,131.9327,16853.0
2024-04-26 14:00:00,135.97,136.21,135.95,136.12,14748.0,131.9424,132.1753,131.923,132.0879,14748.0
2024-04-26 14:10:00,136.15,136.39,136.15,136.33,11853.0,132.1171,132.3499,132.1171,132.2917,11853.0
2024-04-26 14:20:00,136.32,136.34,136.15,136.17,10470.0,132.282,132.3014,132.1171,132.1365,10470.0
2024-04-26 14:30:00,136.1,136.22,136.03,136.22,8643.0,132.0685,132.185,132.0006,132.185,8643.0
2024-04-26 14:40:00,136.22,136.24,136.11,136.19,16548.0,132.185,132.2044,132.0782,132.1559,16548.0
2024-04-26 14:50:00,136.19,136.2,135.99,136.12,19070.0,132.1559,132.1656,131.9618,132.0879,19070.0
2024-04-26 15:00:00,136.17,136.2,136.1,136.17,10436.0,132.1365,132.1656,132.0685,132.1365,10436.0
2024-04-26 15:10:00,136.2,136.28,136.16,136.19,13353.0,132.1656,132.2432,132.1268,132.1559,13353.0
2024-04-26 15:20:00,136.19,136.23,136.03,136.11,13949.0,132.1559,132.1947,132.0006,132.0782,13949.0
2024-04-26 15:30:00,136.08,136.13,135.96,136.0,22436.0,132.0491,132.0976,131.9327,131.9715,22436.0
2024-04-26 15:40:00,136.0,136.07,135.9,136.0,35716.0,131.9715,132.0394,131.8745,131.9715,35716.0
2024-04-26 15:50:00,135.97,136.13,135.69,135.7,212527.0,131.9424,132.0976,131.6707,131.6804,212527.0
2024-04-29 09:30:00,135.16,136.09,135.16,136.07,44856.0,131.1564,132.0588,131.1564,132.0394,44856.0
2024-04-29 09:40:00,136.0,136.11,135.59,135.83,59950.0,131.9715,132.0782,131.5736,131.8065,59950.0
2024-04-29 09:50:00,135.89,136.24,135.89,136.11,7991.0,131.8648,132.2044,131.8648,132.0782,7991.0
2024-04-29 10:00:00,136.09,136.48,136.05,136.13,13027.0,132.0588,132.4373,132.02,132.0976,13027.0
2024-04-29 10:10:00,136.09,136.27,136.07,136.27,13422.0,132.0588,132.2335,132.0394,132.2335,13422.0
2024-04-29 10:20:00,136.25,136.37,135.97,136.05,14194.0,132.2141,132.3305,131.9424,132.02,14194.0
2024-04-29 10:30:00,136.09,136.11,135.45,135.56,33584.0,132.0588,132.0782,131.4378,131.5445,33584.0
2024-04-29 10:40:00,135.56,135.57,135.14,135.33,22517.0,131.5445,131.5542,131.137,131.3213,22517.0
2024-04-29 10:50:00,135.38,135.68,135.38,135.52,14945.0,131.3699,131.661,131.3699,131.5057,14945.0
2024-04-29 11:00:00,135.51,135.71,135.39,135.59,80345.0,131.496,131.6901,131.3796,131.5736,80345.0
2024-04-29 11:10:00,135.61,135.87,135.56,135.76,19561.0,131.593,131.8453,131.5445,131.7386,19561.0
2024-04-29 11:20:00,135.77,135.88,135.63,135.77,21127.0,131.7483,131.855,131.6125,131.7483,21127.0
2024-04-29 11:30:00,135.74,135.98,135.68,135.92,23157.0,131.7192,131.9521,131.661,131.8939,23157.0
2024-04-29 11:40:00,135.94,136.17,135.93,136.12,11766.0,131.9133,132.1365,131.9036,132.0879,11766.0
2024-04-29 11:50:00,136.19,136.28,136.07,136.27,11731.0,132.1559,132.2432,132.0394,132.2335,11731.0
2024-04-29 12:00:00,136.27,136.3,136.11,136.2,17168.0,132.2335,132.2626,132.0782,132.1656,17168.0
2024-04-29 12:10:00,136.18,136.3,136.1,136.27,8989.0,132.1462,132.2626,132.0685,132.2335,8989.0
2024-04-29 12:20:00,136.25,136.43,136.17,136.32,10172.0,132.2141,132.3888,132.1365,132.282,10172.0
2024-04-29 12:30:00,136.32,136.5,136.3,136.41,15722.0,132.282,132.4567,132.2626,132.3693,15722.0
2024-04-29 12:40:00,136.42,136.42,136.05,136.16,11234.0,132.3791,132.3791,132.02,132.1268,11234.0
2024-04-29 12:50:00,136.14,136.18,136.03,136.17,13539.0,132.1073,132.1462,132.0006,132.1365,13539.0
2024-04-29 13:00:00,136.17,136.24,136.07,136.19,16333.0,132.1365,132.2044,132.0394,132.1559,16333.0
2024-04-29 13:10:00,136.14,136.14,135.97,136.0,12178.0,132.1073,132.1073,131.9424,131.9715,12178.0
2024-04-29 13:20:00,136.05,136.1,135.98,136.06,13689.0,132.02,132.0685,131.9521,132.0297,13689.0
2024-04-29 13:30:00,136.06,136.19,136.02,136.11,9514.0,132.0297,132.1559,131.9909,132.0782,9514.0
2024-04-29 13:40:00,136.09,136.1,135.84,135.84,13429.0,132.0588,132.0685,131.8162,131.8162,13429.0
2024-04-29 13:50:00,135.82,135.86,135.67,135.8,18467.0,131.7968,131.8356,131.6513,131.7774,18467.0
2024-04-29 14:00:00,135.81,135.85,135.67,135.84,39440.0,131.7871,131.8259,131.6513,131.8162,39440.0
2024-04-29 14:10:00,135.85,136.01,135.8,135.91,48990.0,131.8259,131.9812,131.7774,131.8842,48990.0
2024-04-29 14:20:00,135.97,136.01,135.81,135.94,76413.0,131.9424,131.9812,131.7871,131.9133,76413.0
2024-04-29 14:30:00,135.95,136.0,135.8,135.89,24295.0,131.923,131.9715,131.7774,131.8648,24295.0
2024-04-29 14:40:00,135.91,136.07,135.91,136.01,9941.0,131.8842,132.0394,131.8842,131.9812,9941.0
2024-04-29 14:50:00,136.05,136.05,135.9,136.01,13343.0,132.02,132.02,131.8745,131.9812,13343.0
2024-04-29 15:00:00,136.0,136.0,135.49,135.64,22756.0,131.9715,131.9715,131.4766,131.6222,22756.0
2024-04-29 15:10:00,135.62,135.75,135.48,135.72,7960.0,131.6027,131.7289,131.4669,131.6998,7960.0
2024-04-29 15:20:00,135.73,135.86,135.73,135.84,15733.0,131.7095,131.8356,131.7095,131.8162,15733.0
2024-04-29 15:30:00,135.85,136.03,135.79,135.89,50200.0,131.8259,132.0006,131.7677,131.8648,50200.0
2024-04-29 15:40:00,135.86,136.07,135.84,135.88,43543.0,131.8356,132.0394,131.8162,131.855,43543.0
2024-04-29 15:50:00,135.87,136.26,135.83,136.26,398542.0,131.8453,132.2238,131.8065,132.2238,398542.0
2024-04-30 09:30:00,135.69,135.99,134.95,135.5,68658.0,131.6707,131.9618,130.9526,131.4863,68658.0
2024-04-30 09:40:00,135.59,135.83,135.28,135.29,20724.0,131.5736,131.8065,131.2728,131.2825,20724.0
2024-04-30 09:50:00,135.28,135.38,134.51,134.81,40276.0,131.2728,131.3699,130.5256,130.8167,40276.0
2024-04-30 10:00:00,134.81,134.88,134.31,134.46,60175.0,130.8167,130.8847,130.3316,130.4771,60175.0
2024-04-30 10:10:00,134.43,134.97,134.27,134.84,29744.0,130.448,130.972,130.2927,130.8459,29744.0
2024-04-30 10:20:00,134.81,134.89,134.47,134.62,85574.0,130.8167,130.8944,130.4868,130.6324,85574.0
2024-04-30 10:30:00,134.63,134.65,134.03,134.34,35021.0,130.6421,130.6615,130.0598,130.3607,35021.0
2024-04-30 10:40:00,134.33,134.69,134.23,134.62,35128.0,130.351,130.7003,130.2539,130.6324,35128.0
2024-04-30 10:50:00,134.62,134.68,134.31,134.31,42796.0,130.6324,130.6906,130.3316,130.3316,42796.0
2024-04-30 11:00:00,134.29,134.77,134.2,134.55,35635.0,130.3121,130.7779,130.2248,130.5644,35635.0
2024-04-30 11:10:00,134.53,134.83,134.4,134.5,85388.0,130.545,130.8362,130.4189,130.5159,85388.0
2024-04-30 11:20:00,134.51,134.78,134.51,134.58,36639.0,130.5256,130.7876,130.5256,130.5936,36639.0
2024-04-30 11:30:00,134.59,134.61,134.29,134.51,13117.0,130.6033,130.6227,130.3121,130.5256,13117.0
2024-04-30 11:40:00,134.51,134.54,133.91,133.91,17198.0,130.5256,130.5547,129.9434,129.9434,17198.0
2024-04-30 11:50:00,133.92,134.14,133.78,133.94,30843.0,129.9531,130.1666,129.8173,129.9725,30843.0
2024-04-30 12:00:00,133.92,134.2,133.8,134.08,16973.0,129.9531,130.2248,129.8367,130.1084,16973.0
2024-04-30 12:10:00,134.09,134.18,133.99,134.04,33026.0,130.1181,130.2054,130.021,130.0696,33026.0
2024-04-30 12:20:00,134.03,134.13,133.71,133.71,28526.0,130.0598,130.1569,129.7493,129.7493,28526.0
2024-04-30 12:30:00,133.71,133.71,133.07,133.4,43240.0,129.7493,129.7493,129.1283,129.4485,43240.0
2024-04-30 12:40:00,133.37,133.49,133.2,133.26,75223.0,129.4194,129.5358,129.2544,129.3127,75223.0
2024-04-30 12:50:00,133.24,133.3,133.0,133.09,33123.0,129.2932,129.3515,129.0604,129.1477,33123.0
2024-04-30 13:00:00,133.08,133.35,133.04,133.2,34205.0,129.138,129.4,129.0992,129.2544,34205.0
2024-04-30 13:10:00,133.18,133.21,132.87,133.18,18001.0,129.235,129.2641,128.9342,129.235,18001.0
2024-04-30 13:20:00,133.19,133.51,133.19,133.41,13827.0,129.2447,129.5553,129.2447,129.4582,13827.0
2024-04-30 13:30:00,133.42,133.44,133.24,133.44,14729.0,129.4679,129.4873,129.2932,129.4873,14729.0
2024-04-30 13:40:00,133.45,133.5,133.29,133.41,15561.0,129.497,129.5455,129.3418,129.4582,15561.0
2024-04-30 13:50:00,133.43,133.62,133.39,133.57,12744.0,129.4776,129.662,129.4388,129.6135,12744.0
2024-04-30 14:00:00,133.58,133.68,133.53,133.66,20331.0,129.6232,129.7202,129.5747,129.7008,20331.0
2024-04-30 14:10:00,133.67,133.68,133.46,133.67,17956.0,129.7105,129.7202,129.5067,129.7105,17956.0
2024-04-30 14:20:00,133.66,133.77,133.52,133.52,35899.0,129.7008,129.8075,129.565,129.565,35899.0
2024-04-30 14:30:00,133.53,133.53,133.33,133.42,16383.0,129.5747,129.5747,129.3806,129.4679,16383.0
2024-04-30 14:40:00,133.4,133.4,133.11,133.11,20774.0,129.4485,129.4485,129.1671,129.1671,20774.0
2024-04-30 14:50:00,133.07,133.12,132.95,133.01,20108.0,129.1283,129.1768,129.0118,129.0701,20108.0
2024-04-30 15:00:00,133.02,133.32,132.98,133.22,26450.0,129.0798,129.3709,129.041,129.2738,26450.0
2024-04-30 15:10:00,133.22,133.32,133.01,133.02,28981.0,129.2738,129.3709,129.0701,129.0798,28981.0
2024-04-30 15:20:00,133.03,133.13,132.89,132.97,39199.0,129.0895,129.1865,128.9536,129.0312,39199.0
2024-04-30 15:30:00,132.97,133.11,132.77,132.89,70353.0,129.0312,129.1671,128.8372,128.9536,70353.0
2024-04-30 15:40:00,132.88,133.08,132.6,132.84,81280.0,128.9439,129.138,128.6722,128.9051,81280.0
2024-04-30 15:50:00,132.82,132.83,132.04,132.14,360348.0,128.8857,128.8954,128.1288,128.2258,360348.0
2024-05-01 09:30:00,131.04,131.78,130.88,131.31,76471.0,127.1584,127.8765,127.0032,127.4204,76471.0
2024-05-01 09:40:00,131.38,131.44,130.83,131.18,84470.0,127.4883,127.5466,126.9546,127.2943,84470.0
2024-05-01 09:50:00,131.25,131.26,130.86,131.22,38714.0,127.3622,127.3719,126.9837,127.3331,38714.0
2024-05-01 10:00:00,131.29,131.45,131.11,131.45,24641.0,127.401,127.5563,127.2263,127.5563,24641.0
2024-05-01 10:10:00,131.45,131.6,130.82,130.95,49286.0,127.5563,127.7018,126.9449,127.0711,49286.0
2024-05-01 10:20:00,130.98,131.07,130.82,130.92,35939.0,127.1002,127.1875,126.9449,127.042,35939.0
2024-05-01 10:30:00,130.92,130.96,129.96,130.22,43054.0,127.042,127.0808,126.1104,126.3627,43054.0
2024-05-01 10:40:00,130.19,130.38,130.01,130.15,12808.0,126.3336,126.518,126.1589,126.2948,12808.0
2024-05-01 10:50:00,130.22,130.48,130.17,130.4,22811.0,126.3627,126.615,126.3142,126.5374,22811.0
2024-05-01 11:00:00,130.45,130.45,130.13,130.34,25174.0,126.5859,126.5859,126.2754,126.4792,25174.0
2024-05-01 11:10:00,130.32,130.35,129.95,130.02,31591.0,126.4597,126.4889,126.1007,126.1686,31591.0
2024-05-01 11:20:00,130.0,130.16,129.87,130.02,50793.0,126.1492,126.3045,126.0231,126.1686,50793.0
2024-05-01 11:30:00,130.01,130.01,129.45,129.52,77637.0,126.1589,126.1589,125.6155,125.6834,77637.0
2024-05-01 11:40:00,129.55,130.24,129.54,129.95,42397.0,125.7126,126.3821,125.7028,126.1007,42397.0
2024-05-01 11:50:00,129.94,130.0,129.81,129.86,19373.0,126.091,126.1492,125.9649,126.0134,19373.0
2024-05-01 12:00:00,129.88,130.11,129.82,129.95,26757.0,126.0328,126.256,125.9746,126.1007,26757.0
2024-05-01 12:10:00,129.95,130.05,129.58,129.67,26140.0,126.1007,126.1977,125.7417,125.829,26140.0
2024-05-01 12:20:00,129.68,129.93,129.6,129.85,21465.0,125.8387,126.0813,125.7611,126.0037,21465.0
2024-05-01 12:30:00,129.84,129.91,129.36,129.49,32259.0,125.994,126.0619,125.5282,125.6543,32259.0
2024-05-01 12:40:00,129.52,129.73,129.42,129.7,18125.0,125.6834,125.8872,125.5864,125.8581,18125.0
2024-05-01 12:50:00,129.68,130.02,129.58,129.84,25943.0,125.8387,126.1686,125.7417,125.994,25943.0
2024-05-01 13:00:00,129.82,129.95,129.57,129.67,17839.0,125.9746,126.1007,125.732,125.829,17839.0
2024-05-01 13:10:00,129.67,129.77,129.53,129.69,33359.0,125.829,125.926,125.6931,125.8484,33359.0
2024-05-01 13:20:00,129.72,129.76,129.51,129.6,26470.0,125.8775,125.9163,125.6737,125.7611,26470.0
2024-05-01 13:30:00,129.62,129.7,129.56,129.62,16434.0,125.7805,125.8581,125.7223,125.7805,16434.0
2024-05-01 13:40:00,129.66,129.71,129.51,129.51,23858.0,125.8193,125.8678,125.6737,125.6737,23858.0
2024-05-01 13:50:00,129.5,129.51,129.1,129.24,22796.0,125.664,125.6737,125.2759,125.4117,22796.0
2024-05-01 14:00:00,129.26,129.53,128.96,129.28,71130.0,125.4311,125.6931,125.14,125.4505,71130.0
2024-05-01 14:10:00,129.28,129.46,128.87,129.45,36555.0,125.4505,125.6252,125.0527,125.6155,36555.0
2024-05-01 14:20:00,129.44,129.91,129.31,129.91,26251.0,125.6058,126.0619,125.4797,126.0619,26251.0
2024-05-01 14:30:00,129.87,130.55,129.45,130.55,31332.0,126.0231,126.6829,125.6155,126.6829,31332.0
2024-05-01 14:40:00,130.54,131.0,130.43,130.79,30417.0,126.6732,127.1196,126.5665,126.9158,30417.0
2024-05-01 14:50:00,130.81,130.99,130.64,130.67,37679.0,126.9352,127.1099,126.7703,126.7994,37679.0
2024-05-01 15:00:00,130.82,130.95,130.4,130.63,37217.0,126.9449,127.0711,126.5374,126.7606,37217.0
2024-05-01 15:10:00,130.62,130.68,130.26,130.32,20741.0,126.7509,126.8091,126.4015,126.4597,20741.0
2024-05-01 15:20:00,130.3,130.7,130.14,130.46,36468.0,126.4403,126.8285,126.2851,126.5956,36468.0
2024-05-01 15:30:00,130.5,130.75,129.81,130.03,69061.0,126.6344,126.877,125.9649,126.1783,69061.0
2024-05-01 15:40:00,129.97,130.25,129.84,130.25,110817.0,126.1201,126.3918,125.994,126.3918,110817.0
2024-05-01 15:50:00,130.22,130.27,129.74,129.95,326476.0,126.3627,126.4112,125.8969,126.1007,326476.0
2024-05-02 09:30:00,131.33,132.32,131.21,131.55,57127.0,127.4398,128.4005,127.3234,127.6533,57127.0
2024-05-02 09:40:00,131.64,131.81,130.87,131.48,58143.0,127.7406,127.9056,126.9935,127.5854,58143.0
2024-05-02 09:50:00,131.48,131.73,130.58,130.83,29597.0,127.5854,127.828,126.712,126.9546,29597.0
2024-05-02 10:00:00,130.88,131.01,130.32,130.7,86954.0,127.0032,127.1293,126.4597,126.8285,86954.0
2024-05-02 10:10:00,130.7,131.21,130.67,131.17,40717.0,126.8285,127.3234,126.7994,127.2846,40717.0
2024-05-02 10:20:00,131.17,131.33,130.91,130.91,23928.0,127.2846,127.4398,127.0323,127.0323,23928.0
2024-05-02 10:30:00,130.91,131.33,130.69,131.26,57664.0,127.0323,127.4398,126.8188,127.3719,57664.0
2024-05-02 10:40:00,131.28,131.48,131.08,131.22,56870.0,127.3913,127.5854,127.1972,127.3331,56870.0
2024-05-02 10:50:00,131.25,131.57,131.02,131.4,139355.0,127.3622,127.6727,127.139,127.5078,139355.0
2024-05-02 11:00:00,131.41,131.48,131.06,131.06,88956.0,127.5175,127.5854,127.1778,127.1778,88956.0
2024-05-02 11:10:00,131.1,131.23,130.85,131.11,81573.0,127.2166,127.3428,126.974,127.2263,81573.0
2024-05-02 11:20:00,131.13,131.34,131.01,131.02,104166.0,127.2457,127.4495,127.1293,127.139,104166.0
2024-05-02 11:30:00,131.03,131.38,130.93,131.28,111044.0,127.1487,127.4883,127.0517,127.3913,111044.0
2024-05-02 11:40:00,131.29,131.35,131.0,131.01,83446.0,127.401,127.4592,127.1196,127.1293,83446.0
2024-05-02 11:50:00,130.97,131.0,130.67,130.75,43920.0,127.0905,127.1196,126.7994,126.877,43920.0
2024-05-02 12:00:00,130.74,130.95,130.7,130.82,40000.0,126.8673,127.0711,126.8285,126.9449,40000.0
2024-05-02 12:10:00,130.81,130.86,130.47,130.69,70118.0,126.9352,126.9837,126.6053,126.8188,70118.0
2024-05-02 12:20:00,130.7,130.84,130.59,130.69,23797.0,126.8285,126.9643,126.7217,126.8188,23797.0
2024-05-02 12:30:00,130.67,130.86,130.44,130.86,20294.0,126.7994,126.9837,126.5762,126.9837,20294.0
2024-05-02 12:40:00,130.82,131.02,130.69,130.92,40254.0,126.9449,127.139,126.8188,127.042,40254.0
2024-05-02 12:50:00,130.93,131.19,130.89,131.19,26059.0,127.0517,127.304,127.0129,127.304,26059.0
2024-05-02 13:00:00,131.21,131.34,131.08,131.16,37096.0,127.3234,127.4495,127.1972,127.2749,37096.0
2024-05-02 13:10:00,131.15,131.58,131.15,131.47,28320.0,127.2652,127.6824,127.2652,127.5757,28320.0
2024-05-02 13:20:00,131.46,131.62,131.44,131.59,24658.0,127.566,127.7212,127.5466,127.6921,24658.0
2024-05-02 13:30:00,131.57,131.57,131.26,131.46,26318.0,127.6727,127.6727,127.3719,127.566,26318.0
2024-05-02 13:40:00,131.48,131.53,131.28,131.53,35135.0,127.5854,127.6339,127.3913,127.6339,35135.0
2024-05-02 13:50:00,131.53,131.63,131.41,131.52,91926.0,127.6339,127.7309,127.5175,127.6242,91926.0
2024-05-02 14:00:00,131.53,131.79,131.44,131.69,47514.0,127.6339,127.8862,127.5466,127.7892,47514.0
2024-05-02 14:10:00,131.69,131.85,131.57,131.66,33295.0,127.7892,127.9444,127.6727,127.7601,33295.0
2024-05-02 14:20:00,131.63,131.77,131.51,131.72,34420.0,127.7309,127.8668,127.6145,127.8183,34420.0
2024-05-02 14:30:00,131.72,131.87,131.61,131.84,37354.0,127.8183,127.9638,127.7115,127.9347,37354.0
2024-05-02 14:40:00,131.84,132.01,131.78,132.0,42732.0,127.9347,128.0997,127.8765,128.09,42732.0
2024-05-02 14:50:00,132.01,132.21,131.94,132.11,46750.0,128.0997,128.2938,128.0318,128.1967,46750.0
2024-05-02 15:00:00,132.11,132.12,131.9,132.08,55725.0,128.1967,128.2064,127.9929,128.1676,55725.0
2024-05-02 15:10:00,132.09,132.25,131.8,131.92,50269.0,128.1773,128.3326,127.8959,128.0123,50269.0
2024-05-02 15:20:00,131.94,132.09,131.9,132.03,81456.0,128.0318,128.1773,127.9929,128.1191,81456.0
2024-05-02 15:30:00,132.03,132.03,131.73,131.87,181540.0,128.1191,128.1191,127.828,127.9638,181540.0
2024-05-02 15:40:00,131.89,131.96,131.59,131.74,136304.0,127.9832,128.0512,127.6921,127.8377,136304.0
2024-05-02 15:50:00,131.75,131.96,131.39,131.83,402408.0,127.8474,128.0512,127.498,127.925,402408.0
2024-05-03 09:30:00,130.92,132.44,128.9,130.92,399372.0,127.042,128.5169,125.0818,127.042,399372.0
2024-05-03 09:40:00,130.97,131.76,130.37,131.41,148626.0,127.0905,127.8571,126.5083,127.5175,148626.0
2024-05-03 09:50:00,131.48,131.65,130.66,130.75,117913.0,127.5854,127.7503,126.7897,126.877,117913.0
2024-05-03 10:00:00,130.85,130.95,129.53,129.91,253304.0,126.974,127.0711,125.6931,126.0619,253304.0
2024-05-03 10:10:00,129.95,130.01,129.0,129.03,85985.0,126.1007,126.1589,125.1788,125.208,85985.0
2024-05-03 10:20:00,129.09,129.13,128.24,128.63,115915.0,125.2662,125.305,124.4414,124.8198,115915.0
2024-05-03 10:30:00,128.66,129.44,128.41,129.35,129401.0,124.8489,125.6058,124.6063,125.5185,129401.0
2024-05-03 10:40:00,129.4,129.67,128.9,129.63,106480.0,125.567,125.829,125.0818,125.7902,106480.0
2024-05-03 10:50:00,129.67,129.78,128.84,129.31,97711.0,125.829,125.9357,125.0236,125.4797,97711.0
2024-05-03 11:00:00,129.34,129.48,128.81,129.24,113205.0,125.5088,125.6446,124.9945,125.4117,113205.0
2024-05-03 11:10:00,129.24,129.53,128.97,128.97,48102.0,125.4117,125.6931,125.1497,125.1497,48102.0
2024-05-03 11:20:00,129.01,129.43,128.91,129.33,62165.0,125.1885,125.5961,125.0915,125.4991,62165.0
2024-05-03 11:30:00,129.36,129.81,129.23,129.48,51881.0,125.5282,125.9649,125.402,125.6446,51881.0
2024-05-03 11:40:00,129.48,129.6,129.21,129.26,39348.0,125.6446,125.7611,125.3826,125.4311,39348.0
2024-05-03 11:50:00,129.24,129.6,129.16,129.39,40184.0,125.4117,125.7611,125.3341,125.5573,40184.0
2024-05-03 12:00:00,129.39,129.76,129.24,129.68,40863.0,125.5573,125.9163,125.4117,125.8387,40863.0
2024-05-03 12:10:00,129.64,129.95,129.53,129.84,37092.0,125.7999,126.1007,125.6931,125.994,37092.0
2024-05-03 12:20:00,129.84,130.13,129.8,130.03,34690.0,125.994,126.2754,125.9551,126.1783,34690.0
2024-05-03 12:30:00,130.03,130.45,129.97,130.45,26626.0,126.1783,126.5859,126.1201,126.5859,26626.0
2024-05-03 12:40:00,130.44,130.47,130.21,130.31,22205.0,126.5762,126.6053,126.353,126.45,22205.0
2024-05-03 12:50:00,130.27,130.44,130.07,130.18,23319.0,126.4112,126.5762,126.2171,126.3239,23319.0
2024-05-03 13:00:00,130.22,130.47,130.1,130.25,27790.0,126.3627,126.6053,126.2463,126.3918,27790.0
2024-05-03 13:10:00,130.22,130.22,130.0,130.03,32007.0,126.3627,126.3627,126.1492,126.1783,32007.0
2024-05-03 13:20:00,130.03,130.15,129.9,129.94,42483.0,126.1783,126.2948,126.0522,126.091,42483.0
2024-05-03 13:30:00,129.96,130.0,129.67,129.8,77910.0,126.1104,126.1492,125.829,125.9551,77910.0
2024-05-03 13:40:00,129.81,129.92,129.56,129.77,108339.0,125.9649,126.0716,125.7223,125.926,108339.0
2024-05-03 13:50:00,129.8,130.13,129.8,130.13,46854.0,125.9551,126.2754,125.9551,126.2754,46854.0
2024-05-03 14:00:00,130.14,130.24,129.84,130.16,28490.0,126.2851,126.3821,125.994,126.3045,28490.0
2024-05-03 14:10:00,130.17,130.2,129.85,129.94,63068.0,126.3142,126.3433,126.0037,126.091,63068.0
2024-05-03 14:20:00,129.93,129.98,129.78,129.78,29431.0,126.0813,126.1298,125.9357,125.9357,29431.0
2024-05-03 14:30:00,129.82,130.02,129.73,129.94,42045.0,125.9746,126.1686,125.8872,126.091,42045.0
2024-05-03 14:40:00,129.84,130.0,129.75,129.82,50023.0,125.994,126.1492,125.9066,125.9746,50023.0
2024-05-03 14:50:00,129.82,129.99,129.76,129.9,83215.0,125.9746,126.1395,125.9163,126.0522,83215.0
2024-05-03 15:00:00,129.89,129.98,129.78,129.95,86533.0,126.0425,126.1298,125.9357,126.1007,86533.0
2024-05-03 15:10:00,129.97,130.05,129.33,129.47,147261.0,126.1201,126.1977,125.4991,125.6349,147261.0
2024-05-03 15:20:00,129.46,129.91,129.42,129.88,128510.0,125.6252,126.0619,125.5864,126.0328,128510.0
2024-05-03 15:30:00,129.8,130.15,129.77,129.99,96026.0,125.9551,126.2948,125.926,126.1395,96026.0
2024-05-03 15:40:00,130.0,130.1,129.73,129.94,95516.0,126.1492,126.2463,125.8872,126.091,95516.0
2024-05-03 15:50:00,129.95,130.31,129.82,130.02,444834.0,126.1007,126.45,125.9746,126.1686,444834.0
2024-05-06 09:30:00,130.68,131.51,130.24,131.43,78373.0,126.8091,127.6145,126.3821,127.5369,78373.0
2024-05-06 09:40:00,131.55,131.59,131.13,131.42,21481.0,127.6533,127.6921,127.2457,127.5272,21481.0
2024-05-06 09:50:00,131.44,131.51,131.27,131.28,83580.0,127.5466,127.6145,127.3816,127.3913,83580.0
2024-05-06 10:00:00,131.28,131.75,131.26,131.6,25822.0,127.3913,127.8474,127.3719,127.7018,25822.0
2024-05-06 10:10:00,131.63,131.65,131.34,131.48,40273.0,127.7309,127.7503,127.4495,127.5854,40273.0
2024-05-06 10:20:00,131.44,131.5,131.31,131.4,39730.0,127.5466,127.6048,127.4204,127.5078,39730.0
2024-05-06 10:30:00,131.4,131.57,131.31,131.39,48443.0,127.5078,127.6727,127.4204,127.498,48443.0
2024-05-06 10:40:00,131.35,131.68,131.29,131.48,48623.0,127.4592,127.7795,127.401,127.5854,48623.0
2024-05-06 10:50:00,131.49,131.57,131.3,131.37,43539.0,127.5951,127.6727,127.4107,127.4786,43539.0
2024-05-06 11:00:00,131.42,131.54,131.32,131.35,42886.0,127.5272,127.6436,127.4301,127.4592,42886.0
2024-05-06 11:10:00,131.35,131.86,131.32,131.77,36586.0,127.4592,127.9541,127.4301,127.8668,36586.0
2024-05-06 11:20:00,131.77,132.06,131.49,131.59,106360.0,127.8668,128.1482,127.5951,127.6921,106360.0
2024-05-06 11:30:00,131.59,131.59,131.35,131.57,68807.0,127.6921,127.6921,127.4592,127.6727,68807.0
2024-05-06 11:40:00,131.6,131.87,131.59,131.76,17753.0,127.7018,127.9638,127.6921,127.8571,17753.0
2024-05-06 11:50:00,131.79,132.14,131.72,132.0,37135.0,127.8862,128.2258,127.8183,128.09,37135.0
2024-05-06 12:00:00,131.97,131.97,131.76,131.92,15546.0,128.0609,128.0609,127.8571,128.0123,15546.0
2024-05-06 12:10:00,131.91,132.04,131.83,132.0,26980.0,128.0026,128.1288,127.925,128.09,26980.0
2024-05-06 12:20:00,132.01,132.11,132.0,132.05,14379.0,128.0997,128.1967,128.09,128.1385,14379.0
2024-05-06 12:30:00,132.03,132.05,131.19,131.39,51051.0,128.1191,128.1385,127.304,127.498,51051.0
2024-05-06 12:40:00,131.42,131.57,130.98,131.46,92211.0,127.5272,127.6727,127.1002,127.566,92211.0
2024-05-06 12:50:00,131.46,131.53,131.18,131.39,38134.0,127.566,127.6339,127.2943,127.498,38134.0
2024-05-06 13:00:00,131.36,131.42,131.08,131.28,35123.0,127.4689,127.5272,127.1972,127.3913,35123.0
2024-05-06 13:10:00,131.22,131.29,130.97,131.05,56545.0,127.3331,127.401,127.0905,127.1681,56545.0
2024-05-06 13:20:00,131.06,131.2,131.04,131.14,67183.0,127.1778,127.3137,127.1584,127.2555,67183.0
2024-05-06 13:30:00,131.15,131.15,130.74,130.85,22747.0,127.2652,127.2652,126.8673,126.974,22747.0
2024-05-06 13:40:00,130.86,130.91,130.64,130.73,27266.0,126.9837,127.0323,126.7703,126.8576,27266.0
2024-05-06 13:50:00,130.73,130.77,130.57,130.62,45255.0,126.8576,126.8964,126.7023,126.7509,45255.0
2024-05-06 14:00:00,130.63,130.96,130.6,130.75,78164.0,126.7606,127.0808,126.7314,126.877,78164.0
2024-05-06 14:10:00,130.74,131.0,130.72,130.89,32681.0,126.8673,127.1196,126.8479,127.0129,32681.0
2024-05-06 14:20:00,130.88,130.99,130.82,130.9,57089.0,127.0032,127.1099,126.9449,127.0226,57089.0
2024-05-06 14:30:00,130.88,131.17,130.88,131.09,46290.0,127.0032,127.2846,127.0032,127.2069,46290.0
2024-05-06 14:40:00,131.1,131.12,130.8,130.83,47629.0,127.2166,127.236,126.9255,126.9546,47629.0
2024-05-06 14:50:00,130.81,130.94,130.61,130.61,37586.0,126.9352,127.0614,126.7412,126.7412,37586.0
2024-05-06 15:00:00,130.61,130.68,130.5,130.58,53031.0,126.7412,126.8091,126.6344,126.712,53031.0
2024-05-06 15:10:00,130.56,130.68,130.4,130.42,57644.0,126.6926,126.8091,126.5374,126.5568,57644.0
2024-05-06 15:20:00,130.42,130.68,130.41,130.54,51981.0,126.5568,126.8091,126.5471,126.6732,51981.0
2024-05-06 15:30:00,130.54,130.62,130.42,130.56,48942.0,126.6732,126.7509,126.5568,126.6926,48942.0
2024-05-06 15:40:00,130.55,130.72,130.49,130.5,86909.0,126.6829,126.8479,126.6247,126.6344,86909.0
2024-05-06 15:50:00,130.51,130.68,130.3,130.48,321652.0,126.6441,126.8091,126.4403,126.615,321652.0
2024-05-07 09:30:00,130.6,131.03,130.58,130.95,44953.0,126.7314,127.1487,126.712,127.0711,44953.0
2024-05-07 09:40:00,130.95,131.51,130.9,131.0,6903.0,127.0711,127.6145,127.0226,127.1196,6903.0
2024-05-07 09:50:00,131.01,131.32,130.99,131.31,10985.0,127.1293,127.4301,127.1099,127.4204,10985.0
2024-05-07 10:00:00,131.31,131.31,130.95,131.09,56586.0,127.4204,127.4204,127.0711,127.2069,56586.0
2024-05-07 10:10:00,131.11,131.22,131.02,131.06,19704.0,127.2263,127.3331,127.139,127.1778,19704.0
2024-05-07 10:20:00,131.1,131.26,131.03,131.14,24859.0,127.2166,127.3719,127.1487,127.2555,24859.0
2024-05-07 10:30:00,131.13,131.22,130.95,130.95,22672.0,127.2457,127.3331,127.0711,127.0711,22672.0
2024-05-07 10:40:00,130.97,131.01,130.7,130.78,64542.0,127.0905,127.1293,126.8285,126.9061,64542.0
2024-05-07 10:50:00,130.78,130.9,130.64,130.79,89542.0,126.9061,127.0226,126.7703,126.9158,89542.0
2024-05-07 11:00:00,130.81,131.01,130.73,130.93,36849.0,126.9352,127.1293,126.8576,127.0517,36849.0
2024-05-07 11:10:00,130.93,131.07,130.84,130.92,24513.0,127.0517,127.1875,126.9643,127.042,24513.0
2024-05-07 11:20:00,130.92,131.02,130.85,130.99,14646.0,127.042,127.139,126.974,127.1099,14646.0
2024-05-07 11:30:00,130.97,131.06,130.87,130.92,41764.0,127.0905,127.1778,126.9935,127.042,41764.0
2024-05-07 11:40:00,130.91,131.1,130.82,130.92,127353.0,127.0323,127.2166,126.9449,127.042,127353.0
2024-05-07 11:50:00,130.91,131.01,130.86,130.94,34980.0,127.0323,127.1293,126.9837,127.0614,34980.0
2024-05-07 12:00:00,130.95,131.18,130.89,131.17,23871.0,127.0711,127.2943,127.0129,127.2846,23871.0
2024-05-07 12:10:00,131.17,131.4,131.09,131.18,31164.0,127.2846,127.5078,127.2069,127.2943,31164.0
2024-05-07 12:20:00,131.15,131.24,131.07,131.18,36991.0,127.2652,127.3525,127.1875,127.2943,36991.0
2024-05-07 12:30:00,131.18,131.19,131.08,131.16,33212.0,127.2943,127.304,127.1972,127.2749,33212.0
2024-05-07 12:40:00,131.17,131.18,130.92,130.96,27335.0,127.2846,127.2943,127.042,127.0808,27335.0
2024-05-07 12:50:00,130.98,131.0,130.83,130.98,26894.0,127.1002,127.1196,126.9546,127.1002,26894.0
2024-05-07 13:00:00,131.01,131.19,130.9,131.07,52592.0,127.1293,127.304,127.0226,127.1875,52592.0
2024-05-07 13:10:00,131.08,131.17,131.02,131.14,15206.0,127.1972,127.2846,127.139,127.2555,15206.0
2024-05-07 13:20:00,131.16,131.31,131.14,131.27,15312.0,127.2749,127.4204,127.2555,127.3816,15312.0
2024-05-07 13:30:00,131.27,131.29,131.1,131.1,25195.0,127.3816,127.401,127.2166,127.2166,25195.0
2024-05-07 13:40:00,131.08,131.21,131.04,131.13,20263.0,127.1972,127.3234,127.1584,127.2457,20263.0
2024-05-07 13:50:00,131.12,131.2,130.88,130.91,24642.0,127.236,127.3137,127.0032,127.0323,24642.0
2024-05-07 14:00:00,130.87,131.05,130.8,130.8,60587.0,126.9935,127.1681,126.9255,126.9255,60587.0
2024-05-07 14:10:00,130.82,130.95,130.73,130.76,29684.0,126.9449,127.0711,126.8576,126.8867,29684.0
2024-05-07 14:20:00,130.77,130.8,130.6,130.61,35853.0,126.8964,126.9255,126.7314,126.7412,35853.0
2024-05-07 14:30:00,130.61,130.64,130.49,130.55,37009.0,126.7412,126.7703,126.6247,126.6829,37009.0
2024-05-07 14:40:00,130.53,130.55,130.38,130.39,34409.0,126.6635,126.6829,126.518,126.5277,34409.0
2024-05-07 14:50:00,130.38,130.44,130.33,130.37,34306.0,126.518,126.5762,126.4694,126.5083,34306.0
2024-05-07 15:00:00,130.36,130.39,130.18,130.22,23117.0,126.4986,126.5277,126.3239,126.3627,23117.0
2024-05-07 15:10:00,130.2,130.38,130.2,130.34,27853.0,126.3433,126.518,126.3433,126.4792,27853.0
2024-05-07 15:20:00,130.33,130.52,130.24,130.37,100832.0,126.4694,126.6538,126.3821,126.5083,100832.0
2024-05-07 15:30:00,130.38,130.47,130.31,130.41,38922.0,126.518,126.6053,126.45,126.5471,38922.0
2024-05-07 15:40:00,130.4,130.46,130.3,130.4,75985.0,126.5374,126.5956,126.4403,126.5374,75985.0
2024-05-07 15:50:00,130.42,130.74,130.24,130.25,216564.0,126.5568,126.8673,126.3821,126.3918,216564.0
2024-05-08 09:30:00,129.27,130.02,128.93,129.57,64707.0,125.4408,126.1686,125.1109,125.732,64707.0
2024-05-08 09:40:00,129.61,130.08,129.31,129.87,19395.0,125.7708,126.2269,125.4797,126.0231,19395.0
2024-05-08 09:50:00,129.93,130.2,129.89,130.17,20560.0,126.0813,126.3433,126.0425,126.3142,20560.0
2024-05-08 10:00:00,130.16,130.48,130.16,130.46,23971.0,126.3045,126.615,126.3045,126.5956,23971.0
2024-05-08 10:10:00,130.5,130.51,130.19,130.26,13268.0,126.6344,126.6441,126.3336,126.4015,13268.0
2024-05-08 10:20:00,130.26,130.4,130.03,130.18,58664.0,126.4015,126.5374,126.1783,126.3239,58664.0
2024-05-08 10:30:00,130.22,130.56,130.19,130.53,11353.0,126.3627,126.6926,126.3336,126.6635,11353.0
2024-05-08 10:40:00,130.53,130.75,130.51,130.57,12645.0,126.6635,126.877,126.6441,126.7023,12645.0
2024-05-08 10:50:00,130.58,130.92,130.55,130.72,20889.0,126.712,127.042,126.6829,126.8479,20889.0
2024-05-08 11:00:00,130.72,130.88,130.67,130.78,13765.0,126.8479,127.0032,126.7994,126.9061,13765.0
2024-05-08 11:10:00,130.83,130.93,130.74,130.9,18437.0,126.9546,127.0517,126.8673,127.0226,18437.0
2024-05-08 11:20:00,130.91,131.14,130.87,131.0,12751.0,127.0323,127.2555,126.9935,127.1196,12751.0
2024-05-08 11:30:00,131.02,131.16,130.94,130.94,22487.0,127.139,127.2749,127.0614,127.0614,22487.0
2024-05-08 11:40:00,130.93,131.05,130.8,130.94,19126.0,127.0517,127.1681,126.9255,127.0614,19126.0
2024-05-08 11:50:00,130.95,130.98,130.74,130.74,44669.0,127.0711,127.1002,126.8673,126.8673,44669.0
2024-05-08 12:00:00,130.75,130.83,130.5,130.53,23865.0,126.877,126.9546,126.6344,126.6635,23865.0
2024-05-08 12:10:00,130.55,130.61,130.27,130.27,18243.0,126.6829,126.7412,126.4112,126.4112,18243.0
2024-05-08 12:20:00,130.28,130.52,130.26,130.45,18323.0,126.4209,126.6538,126.4015,126.5859,18323.0
2024-05-08 12:30:00,130.46,130.51,130.29,130.31,19720.0,126.5956,126.6441,126.4306,126.45,19720.0
2024-05-08 12:40:00,130.34,130.36,130.27,130.3,11140.0,126.4792,126.4986,126.4112,126.4403,11140.0
2024-05-08 12:50:00,130.3,130.38,130.24,130.25,13539.0,126.4403,126.518,126.3821,126.3918,13539.0
2024-05-08 13:00:00,130.25,130.34,130.2,130.3,9155.0,126.3918,126.4792,126.3433,126.4403,9155.0
2024-05-08 13:10:00,130.28,130.28,130.13,130.23,15897.0,126.4209,126.4209,126.2754,126.3724,15897.0
2024-05-08 13:20:00,130.22,130.34,130.15,130.19,15941.0,126.3627,126.4792,126.2948,126.3336,15941.0
2024-05-08 13:30:00,130.17,130.27,130.14,130.14,10388.0,126.3142,126.4112,126.2851,126.2851,10388.0
2024-05-08 13:40:00,130.12,130.26,130.12,130.19,9933.0,126.2657,126.4015,126.2657,126.3336,9933.0
2024-05-08 13:50:00,130.18,130.28,130.04,130.23,67985.0,126.3239,126.4209,126.188,126.3724,67985.0
2024-05-08 14:00:00,130.2,130.21,130.09,130.09,72378.0,126.3433,126.353,126.2366,126.2366,72378.0
2024-05-08 14:10:00,130.09,130.1,129.98,130.04,22137.0,126.2366,126.2463,126.1298,126.188,22137.0
2024-05-08 14:20:00,130.05,130.22,130.01,130.11,45955.0,126.1977,126.3627,126.1589,126.256,45955.0
2024-05-08 14:30:00,130.13,130.34,130.13,130.3,11905.0,126.2754,126.4792,126.2754,126.4403,11905.0
2024-05-08 14:40:00,130.3,130.42,130.3,130.36,63878.0,126.4403,126.5568,126.4403,126.4986,63878.0
2024-05-08 14:50:00,130.39,130.58,130.33,130.58,23195.0,126.5277,126.712,126.4694,126.712,23195.0
2024-05-08 15:00:00,130.58,130.79,130.5,130.76,15597.0,126.712,126.9158,126.6344,126.8867,15597.0
2024-05-08 15:10:00,130.75,130.89,130.61,130.67,38630.0,126.877,127.0129,126.7412,126.7994,38630.0
2024-05-08 15:20:00,130.67,130.69,130.46,130.55,46730.0,126.7994,126.8188,126.5956,126.6829,46730.0
2024-05-08 15:30:00,130.57,130.61,130.49,130.49,35939.0,126.7023,126.7412,126.6247,126.6247,35939.0
2024-05-08 15:40:00,130.47,130.52,130.32,130.32,74129.0,126.6053,126.6538,126.4597,126.4597,74129.0
2024-05-08 15:50:00,130.33,130.38,129.75,129.84,392510.0,126.4694,126.518,125.9066,125.994,392510.0
2024-05-09 09:30:00,130.18,130.75,129.86,130.16,66098.0,126.3239,126.877,126.0134,126.3045,66098.0
2024-05-09 09:40:00,130.08,130.28,129.74,130.23,22846.0,126.2269,126.4209,125.8969,126.3724,22846.0
2024-05-09 09:50:00,130.26,130.81,130.25,130.59,86554.0,126.4015,126.9352,126.3918,126.7217,86554.0
2024-05-09 10:00:00,130.59,130.72,130.47,130.69,63425.0,126.7217,126.8479,126.6053,126.8188,63425.0
2024-05-09 10:10:00,130.66,130.96,130.62,130.8,118929.0,126.7897,127.0808,126.7509,126.9255,118929.0
2024-05-09 10:20:00,130.77,131.06,130.69,130.69,77036.0,126.8964,127.1778,126.8188,126.8188,77036.0
2024-05-09 10:30:00,130.72,130.8,130.49,130.49,43713.0,126.8479,126.9255,126.6247,126.6247,43713.0
2024-05-09 10:40:00,130.52,130.58,130.36,130.5,31856.0,126.6538,126.712,126.4986,126.6344,31856.0
2024-05-09 10:50:00,130.52,130.7,130.52,130.69,40201.0,126.6538,126.8285,126.6538,126.8188,40201.0
2024-05-09 11:00:00,130.66,130.7,130.5,130.65,30447.0,126.7897,126.8285,126.6344,126.78,30447.0
2024-05-09 11:10:00,130.65,130.7,130.49,130.61,34480.0,126.78,126.8285,126.6247,126.7412,34480.0
2024-05-09 11:20:00,130.61,130.61,130.4,130.46,30353.0,126.7412,126.7412,126.5374,126.5956,30353.0
2024-05-09 11:30:00,130.45,130.45,130.26,130.3,20557.0,126.5859,126.5859,126.4015,126.4403,20557.0
2024-05-09 11:40:00,130.31,130.41,130.22,130.26,27778.0,126.45,126.5471,126.3627,126.4015,27778.0
2024-05-09 11:50:00,130.27,130.38,130.2,130.26,20011.0,126.4112,126.518,126.3433,126.4015,20011.0
2024-05-09 12:00:00,130.27,130.47,130.26,130.42,21474.0,126.4112,126.6053,126.4015,126.5568,21474.0
2024-05-09 12:10:00,130.42,130.56,130.4,130.49,56388.0,126.5568,126.6926,126.5374,126.6247,56388.0
2024-05-09 12:20:00,130.47,130.49,130.3,130.3,21653.0,126.6053,126.6247,126.4403,126.4403,21653.0
2024-05-09 12:30:00,130.31,130.41,130.26,130.28,23310.0,126.45,126.5471,126.4015,126.4209,23310.0
2024-05-09 12:40:00,130.28,130.41,130.28,130.39,29274.0,126.4209,126.5471,126.4209,126.5277,29274.0
2024-05-09 12:50:00,130.37,130.41,130.24,130.28,58777.0,126.5083,126.5471,126.3821,126.4209,58777.0
2024-05-09 13:00:00,130.3,130.48,130.29,130.47,22605.0,126.4403,126.615,126.4306,126.6053,22605.0
2024-05-09 13:10:00,130.48,130.63,130.47,130.53,24660.0,126.615,126.7606,126.6053,126.6635,24660.0
2024-05-09 13:20:00,130.52,130.66,130.49,130.59,23049.0,126.6538,126.7897,126.6247,126.7217,23049.0
2024-05-09 13:30:00,130.59,130.62,130.52,130.53,29120.0,126.7217,126.7509,126.6538,126.6635,29120.0
2024-05-09 13:40:00,130.51,130.53,130.44,130.52,70513.0,126.6441,126.6635,126.5762,126.6538,70513.0
2024-05-09 13:50:00,130.52,130.62,130.47,130.51,27531.0,126.6538,126.7509,126.6053,126.6441,27531.0
2024-05-09 14:00:00,130.5,130.54,130.38,130.39,34350.0,126.6344,126.6732,126.518,126.5277,34350.0
2024-05-09 14:10:00,130.39,130.45,130.33,130.42,19802.0,126.5277,126.5859,126.4694,126.5568,19802.0
2024-05-09 14:20:00,130.42,130.5,130.36,130.43,26797.0,126.5568,126.6344,126.4986,126.5665,26797.0
2024-05-09 14:30:00,130.44,130.7,130.38,130.66,87497.0,126.5762,126.8285,126.518,126.7897,87497.0
2024-05-09 14:40:00,130.67,130.71,130.58,130.67,40911.0,126.7994,126.8382,126.712,126.7994,40911.0
2024-05-09 14:50:00,130.69,130.72,130.59,130.59,96869.0,126.8188,126.8479,126.7217,126.7217,96869.0
2024-05-09 15:00:00,130.6,130.62,130.45,130.46,46694.0,126.7314,126.7509,126.5859,126.5956,46694.0
2024-05-09 15:10:00,130.46,130.59,130.41,130.48,44254.0,126.5956,126.7217,126.5471,126.615,44254.0
2024-05-09 15:20:00,130.47,130.49,130.37,130.4,40811.0,126.6053,126.6247,126.5083,126.5374,40811.0
2024-05-09 15:30:00,130.38,130.62,130.36,130.56,80110.0,126.518,126.7509,126.4986,126.6926,80110.0
2024-05-09 15:40:00,130.56,130.71,130.52,130.61,98946.0,126.6926,126.8382,126.6538,126.7412,98946.0
2024-05-09 15:50:00,130.62,130.76,130.43,130.6,489810.0,126.7509,126.8867,126.5665,126.7314,489810.0
2024-05-10 09:30:00,130.81,131.57,130.54,131.09,47998.0,126.9352,127.6727,126.6732,127.2069,47998.0
2024-05-10 09:40:00,131.05,131.21,130.7,130.7,21902.0,127.1681,127.3234,126.8285,126.8285,21902.0
2024-05-10 09:50:00,130.75,130.83,130.5,130.8,18437.0,126.877,126.9546,126.6344,126.9255,18437.0
2024-05-10 10:00:00,130.62,130.68,130.2,130.24,12813.0,126.7509,126.8091,126.3433,126.3821,12813.0
2024-05-10 10:10:00,130.2,130.39,130.04,130.19,18071.0,126.3433,126.5277,126.188,126.3336,18071.0
2024-05-10 10:20:00,130.19,130.21,129.98,130.04,18519.0,126.3336,126.353,126.1298,126.188,18519.0
2024-05-10 10:30:00,130.06,130.53,130.04,130.49,21420.0,126.2074,126.6635,126.188,126.6247,21420.0
2024-05-10 10:40:00,130.47,130.58,130.17,130.23,25960.0,126.6053,126.712,126.3142,126.3724,25960.0
2024-05-10 10:50:00,130.24,130.4,130.21,130.33,23140.0,126.3821,126.5374,126.353,126.4694,23140.0
2024-05-10 11:00:00,130.3,130.32,130.07,130.19,13385.0,126.4403,126.4597,126.2171,126.3336,13385.0
2024-05-10 11:10:00,130.21,130.22,130.05,130.11,24261.0,126.353,126.3627,126.1977,126.256,24261.0
2024-05-10 11:20:00,130.13,130.57,130.12,130.44,56404.0,126.2754,126.7023,126.2657,126.5762,56404.0
2024-05-10 11:30:00,130.4,130.42,130.09,130.11,13746.0,126.5374,126.5568,126.2366,126.256,13746.0
2024-05-10 11:40:00,130.09,130.19,130.03,130.08,16041.0,126.2366,126.3336,126.1783,126.2269,16041.0
2024-05-10 11:50:00,130.05,130.09,129.94,130.05,30232.0,126.1977,126.2366,126.091,126.1977,30232.0
2024-05-10 12:00:00,130.02,130.03,129.86,129.94,25504.0,126.1686,126.1783,126.0134,126.091,25504.0
2024-05-10 12:10:00,129.95,130.07,129.89,130.01,23157.0,126.1007,126.2171,126.0425,126.1589,23157.0
2024-05-10 12:20:00,130.03,130.03,129.92,129.95,17338.0,126.1783,126.1783,126.0716,126.1007,17338.0
2024-05-10 12:30:00,129.94,129.99,129.82,129.89,21039.0,126.091,126.1395,125.9746,126.0425,21039.0
2024-05-10 12:40:00,129.89,129.99,129.86,129.97,19337.0,126.0425,126.1395,126.0134,126.1201,19337.0
2024-05-10 12:50:00,129.96,130.04,129.9,129.96,15691.0,126.1104,126.188,126.0522,126.1104,15691.0
2024-05-10 13:00:00,129.94,129.97,129.79,129.94,28195.0,126.091,126.1201,125.9454,126.091,28195.0
2024-05-10 13:10:00,129.95,129.99,129.86,129.98,17278.0,126.1007,126.1395,126.0134,126.1298,17278.0
2024-05-10 13:20:00,129.98,130.02,129.86,129.99,19467.0,126.1298,126.1686,126.0134,126.1395,19467.0
2024-05-10 13:30:00,129.98,130.03,129.89,129.93,14924.0,126.1298,126.1783,126.0425,126.0813,14924.0
2024-05-10 13:40:00,129.94,130.03,129.93,130.01,24439.0,126.091,126.1783,126.0813,126.1589,24439.0
2024-05-10 13:50:00,130.02,130.08,129.96,130.03,29538.0,126.1686,126.2269,126.1104,126.1783,29538.0
2024-05-10 14:00:00,130.05,130.05,129.91,130.01,53413.0,126.1977,126.1977,126.0619,126.1589,53413.0
2024-05-10 14:10:00,130.01,130.09,129.99,130.09,16992.0,126.1589,126.2366,126.1395,126.2366,16992.0
2024-05-10 14:20:00,130.07,130.09,129.94,130.0,21937.0,126.2171,126.2366,126.091,126.1492,21937.0
2024-05-10 14:30:00,130.0,130.15,129.95,130.09,44400.0,126.1492,126.2948,126.1007,126.2366,44400.0
2024-05-10 14:40:00,130.08,130.1,130.0,130.09,30237.0,126.2269,126.2463,126.1492,126.2366,30237.0
2024-05-10 14:50:00,130.1,130.1,129.99,130.07,36043.0,126.2463,126.2463,126.1395,126.2171,36043.0
2024-05-10 15:00:00,130.06,130.15,130.04,130.11,46830.0,126.2074,126.2948,126.188,126.256,46830.0
2024-05-10 15:10:00,130.1,130.16,130.08,130.09,34780.0,126.2463,126.3045,126.2269,126.2366,34780.0
2024-05-10 15:20:00,130.08,130.21,130.08,130.19,44540.0,126.2269,126.353,126.2269,126.3336,44540.0
2024-05-10 15:30:00,130.18,130.34,130.11,130.29,96336.0,126.3239,126.4792,126.256,126.4306,96336.0
2024-05-10 15:40:00,130.3,130.31,130.14,130.25,158641.0,126.4403,126.45,126.2851,126.3918,158641.0
2024-05-10 15:50:00,130.26,130.38,130.04,130.1,379452.0,126.4015,126.518,126.188,126.2463,379452.0
2024-05-13 09:30:00,130.47,130.65,129.76,129.83,81268.0,126.6053,126.78,125.9163,125.9843,81268.0
2024-05-13 09:40:00,129.84,130.07,129.73,130.0,23234.0,125.994,126.2171,125.8872,126.1492,23234.0
2024-05-13 09:50:00,130.0,130.03,129.66,129.89,45987.0,126.1492,126.1783,125.8193,126.0425,45987.0
2024-05-13 10:00:00,129.89,130.04,129.66,129.71,39595.0,126.0425,126.188,125.8193,125.8678,39595.0
2024-05-13 10:10:00,129.72,129.8,129.59,129.77,35167.0,125.8775,125.9551,125.7514,125.926,35167.0
2024-05-13 10:20:00,129.77,129.9,129.56,129.78,31901.0,125.926,126.0522,125.7223,125.9357,31901.0
2024-05-13 10:30:00,129.78,129.98,129.74,129.96,35750.0,125.9357,126.1298,125.8969,126.1104,35750.0
2024-05-13 10:40:00,129.97,130.12,129.78,129.81,23145.0,126.1201,126.2657,125.9357,125.9649,23145.0
2024-05-13 10:50:00,129.82,129.86,129.64,129.68,23694.0,125.9746,126.0134,125.7999,125.8387,23694.0
2024-05-13 11:00:00,129.71,129.71,129.45,129.51,32683.0,125.8678,125.8678,125.6155,125.6737,32683.0
2024-05-13 11:10:00,129.51,129.69,129.47,129.66,34663.0,125.6737,125.8484,125.6349,125.8193,34663.0
2024-05-13 11:20:00,129.67,129.68,129.42,129.53,54033.0,125.829,125.8387,125.5864,125.6931,54033.0
2024-05-13 11:30:00,129.53,129.73,129.45,129.68,29047.0,125.6931,125.8872,125.6155,125.8387,29047.0
2024-05-13 11:40:00,129.67,129.74,129.58,129.65,24849.0,125.829,125.8969,125.7417,125.8096,24849.0
2024-05-13 11:50:00,129.64,129.96,129.63,129.89,54120.0,125.7999,126.1104,125.7902,126.0425,54120.0
2024-05-13 12:00:00,129.89,130.02,129.89,129.96,40980.0,126.0425,126.1686,126.0425,126.1104,40980.0
2024-05-13 12:10:00,129.94,129.95,129.77,129.92,25155.0,126.091,126.1007,125.926,126.0716,25155.0
2024-05-13 12:20:00,129.92,129.96,129.85,129.95,18207.0,126.0716,126.1104,126.0037,126.1007,18207.0
2024-05-13 12:30:00,129.94,129.95,129.73,129.78,21838.0,126.091,126.1007,125.8872,125.9357,21838.0
2024-05-13 12:40:00,129.79,129.88,129.67,129.83,31335.0,125.9454,126.0328,125.829,125.9843,31335.0
2024-05-13 12:50:00,129.83,129.91,129.72,129.72,24329.0,125.9843,126.0619,125.8775,125.8775,24329.0
2024-05-13 13:00:00,129.69,129.77,129.56,129.6,28683.0,125.8484,125.926,125.7223,125.7611,28683.0
2024-05-13 13:10:00,129.6,129.63,129.53,129.6,43602.0,125.7611,125.7902,125.6931,125.7611,43602.0
2024-05-13 13:20:00,129.6,129.69,129.52,129.66,26986.0,125.7611,125.8484,125.6834,125.8193,26986.0
2024-05-13 13:30:00,129.66,129.67,129.52,129.55,29195.0,125.8193,125.829,125.6834,125.7126,29195.0
2024-05-13 13:40:00,129.53,129.53,129.42,129.47,24446.0,125.6931,125.6931,125.5864,125.6349,24446.0
2024-05-13 13:50:00,129.47,129.57,129.47,129.53,28695.0,125.6349,125.732,125.6349,125.6931,28695.0
2024-05-13 14:00:00,129.55,129.6,129.45,129.58,39534.0,125.7126,125.7611,125.6155,125.7417,39534.0
2024-05-13 14:10:00,129.59,129.78,129.57,129.78,48534.0,125.7514,125.9357,125.732,125.9357,48534.0
2024-05-13 14:20:00,129.78,129.81,129.71,129.73,52231.0,125.9357,125.9649,125.8678,125.8872,52231.0
2024-05-13 14:30:00,129.73,129.87,129.68,129.87,39698.0,125.8872,126.0231,125.8387,126.0231,39698.0
2024-05-13 14:40:00,129.87,129.87,129.71,129.82,41551.0,126.0231,126.0231,125.8678,125.9746,41551.0
2024-05-13 14:50:00,129.81,129.87,129.73,129.8,93467.0,125.9649,126.0231,125.8872,125.9551,93467.0
2024-05-13 15:00:00,129.8,129.81,129.67,129.69,37540.0,125.9551,125.9649,125.829,125.8484,37540.0
2024-05-13 15:10:00,129.67,129.71,129.62,129.65,50800.0,125.829,125.8678,125.7805,125.8096,50800.0
2024-05-13 15:20:00,129.65,129.8,129.64,129.65,69908.0,125.8096,125.9551,125.7999,125.8096,69908.0
2024-05-13 15:30:00,129.64,129.76,129.62,129.73,57112.0,125.7999,125.9163,125.7805,125.8872,57112.0
2024-05-13 15:40:00,129.73,129.76,129.47,129.56,48788.0,125.8872,125.9163,125.6349,125.7223,48788.0
2024-05-13 15:50:00,129.55,129.55,129.34,129.41,224610.0,125.7126,125.7126,125.5088,125.5767,224610.0
2024-05-14 09:30:00,129.43,130.09,129.43,129.9,33013.0,125.5961,126.2366,125.5961,126.0522,33013.0
2024-05-14 09:40:00,130.08,130.17,129.71,129.73,10689.0,126.2269,126.3142,125.8678,125.8872,10689.0
2024-05-14 09:50:00,129.78,130.08,129.67,130.06,36164.0,125.9357,126.2269,125.829,126.2074,36164.0
2024-05-14 10:00:00,130.07,130.18,129.79,129.83,33393.0,126.2171,126.3239,125.9454,125.9843,33393.0
2024-05-14 10:10:00,129.88,129.93,129.33,129.35,66938.0,126.0328,126.0813,125.4991,125.5185,66938.0
2024-05-14 10:20:00,129.4,129.52,129.23,129.36,27004.0,125.567,125.6834,125.402,125.5282,27004.0
2024-05-14 10:30:00,129.32,129.34,129.13,129.15,21788.0,125.4894,125.5088,125.305,125.3244,21788.0
2024-05-14 10:40:00,129.16,129.41,129.13,129.41,47589.0,125.3341,125.5767,125.305,125.5767,47589.0
2024-05-14 10:50:00,129.41,129.59,129.38,129.59,40119.0,125.5767,125.7514,125.5476,125.7514,40119.0
2024-05-14 11:00:00,129.58,129.59,129.45,129.54,29004.0,125.7417,125.7514,125.6155,125.7028,29004.0
2024-05-14 11:10:00,129.55,129.59,129.49,129.53,27207.0,125.7126,125.7514,125.6543,125.6931,27207.0
2024-05-14 11:20:00,129.54,129.71,129.46,129.7,23883.0,125.7028,125.8678,125.6252,125.8581,23883.0
2024-05-14 11:30:00,129.7,129.71,129.59,129.65,20536.0,125.8581,125.8678,125.7514,125.8096,20536.0
2024-05-14 11:40:00,129.66,129.76,129.61,129.71,51438.0,125.8193,125.9163,125.7708,125.8678,51438.0
2024-05-14 11:50:00,129.7,129.72,129.46,129.49,39703.0,125.8581,125.8775,125.6252,125.6543,39703.0
2024-05-14 12:00:00,129.49,129.5,129.21,129.26,22972.0,125.6543,125.664,125.3826,125.4311,22972.0
2024-05-14 12:10:00,129.27,129.28,129.01,129.07,27485.0,125.4408,125.4505,125.1885,125.2468,27485.0
2024-05-14 12:20:00,129.05,129.05,128.7,128.74,29296.0,125.2274,125.2274,124.8877,124.9265,29296.0
2024-05-14 12:30:00,128.74,128.96,128.73,128.94,53876.0,124.9265,125.14,124.9168,125.1206,53876.0
2024-05-14 12:40:00,128.93,128.95,128.79,128.8,20382.0,125.1109,125.1303,124.9751,124.9848,20382.0
2024-05-14 12:50:00,128.79,129.12,128.76,128.97,27577.0,124.9751,125.2953,124.946,125.1497,27577.0
2024-05-14 13:00:00,129.0,129.04,128.9,128.96,13222.0,125.1788,125.2177,125.0818,125.14,13222.0
2024-05-14 13:10:00,128.97,129.09,128.97,129.0,31465.0,125.1497,125.2662,125.1497,125.1788,31465.0
2024-05-14 13:20:00,129.0,129.2,128.98,129.18,32218.0,125.1788,125.3729,125.1594,125.3535,32218.0
2024-05-14 13:30:00,129.17,129.17,129.05,129.09,24923.0,125.3438,125.3438,125.2274,125.2662,24923.0
2024-05-14 13:40:00,129.09,129.1,128.93,128.94,17384.0,125.2662,125.2759,125.1109,125.1206,17384.0
2024-05-14 13:50:00,128.95,129.03,128.91,129.0,15737.0,125.1303,125.208,125.0915,125.1788,15737.0
2024-05-14 14:00:00,129.0,129.04,128.97,129.02,17002.0,125.1788,125.2177,125.1497,125.1983,17002.0
2024-05-14 14:10:00,129.03,129.19,129.02,129.19,23305.0,125.208,125.3632,125.1983,125.3632,23305.0
2024-05-14 14:20:00,129.19,129.21,129.05,129.07,21435.0,125.3632,125.3826,125.2274,125.2468,21435.0
2024-05-14 14:30:00,129.09,129.27,129.02,129.24,22630.0,125.2662,125.4408,125.1983,125.4117,22630.0
2024-05-14 14:40:00,129.25,129.35,129.22,129.3,20453.0,125.4214,125.5185,125.3923,125.47,20453.0
2024-05-14 14:50:00,129.31,129.44,129.3,129.44,12964.0,125.4797,125.6058,125.47,125.6058,12964.0
2024-05-14 15:00:00,129.41,129.48,129.28,129.33,19679.0,125.5767,125.6446,125.4505,125.4991,19679.0
2024-05-14 15:10:00,129.33,129.38,129.26,129.27,24661.0,125.4991,125.5476,125.4311,125.4408,24661.0
2024-05-14 15:20:00,129.28,129.33,129.23,129.3,39905.0,125.4505,125.4991,125.402,125.47,39905.0
2024-05-14 15:30:00,129.29,129.29,129.18,129.19,41204.0,125.4603,125.4603,125.3535,125.3632,41204.0
2024-05-14 15:40:00,129.19,129.34,129.17,129.33,50950.0,125.3632,125.5088,125.3438,125.4991,50950.0
2024-05-14 15:50:00,129.33,129.5,129.29,129.41,172856.0,125.4991,125.664,125.4603,125.5767,172856.0
2024-05-15 09:30:00,129.0,129.36,128.18,128.41,54128.0,125.1788,125.5282,124.3831,124.6063,54128.0
2024-05-15 09:40:00,128.41,128.67,128.18,128.23,26566.0,124.6063,124.8586,124.3831,124.4317,26566.0
2024-05-15 09:50:00,128.12,128.22,127.27,127.35,58653.0,124.3249,124.4219,123.5001,123.5777,58653.0
2024-05-15 10:00:00,127.37,127.4,126.76,126.76,45087.0,123.5971,123.6262,123.0052,123.0052,45087.0
2024-05-15 10:10:00,126.75,127.05,126.54,127.03,53924.0,122.9955,123.2866,122.7917,123.2672,53924.0
2024-05-15 10:20:00,127.04,127.24,126.94,127.13,25899.0,123.2769,123.471,123.1799,123.3642,25899.0
2024-05-15 10:30:00,127.15,127.65,127.14,127.57,52736.0,123.3836,123.8688,123.3739,123.7912,52736.0
2024-05-15 10:40:00,127.6,128.03,127.6,128.0,29686.0,123.8203,124.2376,123.8203,124.2085,29686.0
2024-05-15 10:50:00,128.01,128.07,127.85,128.05,76424.0,124.2182,124.2764,124.0629,124.257,76424.0
2024-05-15 11:00:00,128.06,128.51,127.88,128.5,39342.0,124.2667,124.7034,124.092,124.6937,39342.0
2024-05-15 11:10:00,128.49,128.76,128.46,128.61,25819.0,124.684,124.946,124.6548,124.8004,25819.0
2024-05-15 11:20:00,128.59,128.9,128.5,128.81,31595.0,124.781,125.0818,124.6937,124.9945,31595.0
2024-05-15 11:30:00,128.81,129.04,128.79,128.9,26364.0,124.9945,125.2177,124.9751,125.0818,26364.0
2024-05-15 11:40:00,128.91,128.93,128.65,128.7,29448.0,125.0915,125.1109,124.8392,124.8877,29448.0
2024-05-15 11:50:00,128.7,128.82,128.67,128.74,28262.0,124.8877,125.0042,124.8586,124.9265,28262.0
2024-05-15 12:00:00,128.74,128.94,128.71,128.86,27947.0,124.9265,125.1206,124.8974,125.043,27947.0
2024-05-15 12:10:00,128.87,128.99,128.77,128.85,30210.0,125.0527,125.1691,124.9557,125.0333,30210.0
2024-05-15 12:20:00,128.86,128.9,128.68,128.71,24411.0,125.043,125.0818,124.8683,124.8974,24411.0
2024-05-15 12:30:00,128.71,128.78,128.63,128.7,49473.0,124.8974,124.9654,124.8198,124.8877,49473.0
2024-05-15 12:40:00,128.71,128.88,128.69,128.85,15429.0,124.8974,125.0624,124.878,125.0333,15429.0
2024-05-15 12:50:00,128.85,129.15,128.84,129.15,15507.0,125.0333,125.3244,125.0236,125.3244,15507.0
2024-05-15 13:00:00,129.16,129.21,129.06,129.09,12004.0,125.3341,125.3826,125.2371,125.2662,12004.0
2024-05-15 13:10:00,129.1,129.43,129.1,129.3,18419.0,125.2759,125.5961,125.2759,125.47,18419.0
2024-05-15 13:20:00,129.31,129.31,129.11,129.21,15723.0,125.4797,125.4797,125.2856,125.3826,15723.0
2024-05-15 13:30:00,129.2,129.2,128.97,128.99,29982.0,125.3729,125.3729,125.1497,125.1691,29982.0
2024-05-15 13:40:00,129.0,129.02,128.78,128.86,11558.0,125.1788,125.1983,124.9654,125.043,11558.0
2024-05-15 13:50:00,128.89,128.99,128.78,128.78,22706.0,125.0721,125.1691,124.9654,124.9654,22706.0
2024-05-15 14:00:00,128.78,128.85,128.72,128.85,23451.0,124.9654,125.0333,124.9071,125.0333,23451.0
2024-05-15 14:10:00,128.87,128.94,128.69,128.78,36411.0,125.0527,125.1206,124.878,124.9654,36411.0
2024-05-15 14:20:00,128.78,128.86,128.75,128.77,28673.0,124.9654,125.043,124.9362,124.9557,28673.0
2024-05-15 14:30:00,128.77,128.83,128.73,128.76,36285.0,124.9557,125.0139,124.9168,124.946,36285.0
2024-05-15 14:40:00,128.76,128.85,128.73,128.75,20953.0,124.946,125.0333,124.9168,124.9362,20953.0
2024-05-15 14:50:00,128.75,128.93,128.73,128.88,26575.0,124.9362,125.1109,124.9168,125.0624,26575.0
2024-05-15 15:00:00,128.86,128.94,128.59,128.61,34675.0,125.043,125.1206,124.781,124.8004,34675.0
2024-05-15 15:10:00,128.61,128.69,128.47,128.5,38329.0,124.8004,124.878,124.6645,124.6937,38329.0
2024-05-15 15:20:00,128.49,128.79,128.49,128.68,44116.0,124.684,124.9751,124.684,124.8683,44116.0
2024-05-15 15:30:00,128.66,128.88,128.55,128.81,34013.0,124.8489,125.0624,124.7422,124.9945,34013.0
2024-05-15 15:40:00,128.84,128.85,128.65,128.69,47727.0,125.0236,125.0333,124.8392,124.878,47727.0
2024-05-15 15:50:00,128.68,129.29,128.65,129.12,189397.0,124.8683,125.4603,124.8392,125.2953,189397.0
2024-05-16 09:30:00,128.78,129.63,128.49,128.62,73992.0,124.9654,125.7902,124.684,124.8101,73992.0
2024-05-16 09:40:00,128.59,128.92,128.44,128.75,44550.0,124.781,125.1012,124.6354,124.9362,44550.0
2024-05-16 09:50:00,128.75,128.78,128.28,128.5,31658.0,124.9362,124.9654,124.4802,124.6937,31658.0
2024-05-16 10:00:00,128.47,128.96,128.31,128.96,42177.0,124.6645,125.14,124.5093,125.14,42177.0
2024-05-16 10:10:00,128.96,129.32,128.93,129.21,28273.0,125.14,125.4894,125.1109,125.3826,28273.0
2024-05-16 10:20:00,129.19,129.19,128.76,128.89,27089.0,125.3632,125.3632,124.946,125.0721,27089.0
2024-05-16 10:30:00,128.88,129.1,128.84,128.94,25526.0,125.0624,125.2759,125.0236,125.1206,25526.0
2024-05-16 10:40:00,128.91,129.03,128.86,128.88,22313.0,125.0915,125.208,125.043,125.0624,22313.0
2024-05-16 10:50:00,128.89,129.24,128.85,129.15,28535.0,125.0721,125.4117,125.0333,125.3244,28535.0
2024-05-16 11:00:00,129.15,129.21,129.0,129.13,22652.0,125.3244,125.3826,125.1788,125.305,22652.0
2024-05-16 11:10:00,129.14,129.15,128.85,128.85,19856.0,125.3147,125.3244,125.0333,125.0333,19856.0
2024-05-16 11:20:00,128.87,128.91,128.72,128.73,20662.0,125.0527,125.0915,124.9071,124.9168,20662.0
2024-05-16 11:30:00,128.73,128.78,128.49,128.55,39628.0,124.9168,124.9654,124.684,124.7422,39628.0
2024-05-16 11:40:00,128.53,128.55,128.37,128.52,30031.0,124.7228,124.7422,124.5675,124.7131,30031.0
2024-05-16 11:50:00,128.52,128.74,128.43,128.62,24759.0,124.7131,124.9265,124.6257,124.8101,24759.0
2024-05-16 12:00:00,128.6,128.62,128.3,128.38,23758.0,124.7907,124.8101,124.4996,124.5772,23758.0
2024-05-16 12:10:00,128.38,128.63,128.37,128.41,16577.0,124.5772,124.8198,124.5675,124.6063,16577.0
2024-05-16 12:20:00,128.4,128.47,128.29,128.35,24156.0,124.5966,124.6645,124.4899,124.5481,24156.0
2024-05-16 12:30:00,128.34,128.38,128.07,128.07,23371.0,124.5384,124.5772,124.2764,124.2764,23371.0
2024-05-16 12:40:00,128.08,128.19,128.05,128.19,18869.0,124.2861,124.3928,124.257,124.3928,18869.0
2024-05-16 12:50:00,128.2,128.27,128.15,128.18,16746.0,124.4025,124.4705,124.354,124.3831,16746.0
2024-05-16 13:00:00,128.15,128.15,128.02,128.14,17650.0,124.354,124.354,124.2279,124.3443,17650.0
2024-05-16 13:10:00,128.14,128.24,128.04,128.07,23639.0,124.3443,124.4414,124.2473,124.2764,23639.0
2024-05-16 13:20:00,128.08,128.22,128.03,128.06,23019.0,124.2861,124.4219,124.2376,124.2667,23019.0
2024-05-16 13:30:00,128.05,128.11,127.92,128.03,29179.0,124.257,124.3152,124.1308,124.2376,29179.0
2024-05-16 13:40:00,128.04,128.18,128.0,128.03,13187.0,124.2473,124.3831,124.2085,124.2376,13187.0
2024-05-16 13:50:00,128.02,128.17,128.02,128.11,16839.0,124.2279,124.3734,124.2279,124.3152,16839.0
2024-05-16 14:00:00,128.13,128.23,128.09,128.13,24119.0,124.3346,124.4317,124.2958,124.3346,24119.0
2024-05-16 14:10:00,128.14,128.16,127.99,128.15,28486.0,124.3443,124.3637,124.1988,124.354,28486.0
2024-05-16 14:20:00,128.13,128.37,128.13,128.32,28398.0,124.3346,124.5675,124.3346,124.519,28398.0
2024-05-16 14:30:00,128.32,128.41,128.22,128.25,23777.0,124.519,124.6063,124.4219,124.4511,23777.0
2024-05-16 14:40:00,128.25,128.39,128.24,128.29,28710.0,124.4511,124.5869,124.4414,124.4899,28710.0
2024-05-16 14:50:00,128.29,128.47,128.23,128.45,27974.0,124.4899,124.6645,124.4317,124.6451,27974.0
2024-05-16 15:00:00,128.46,128.66,128.46,128.64,34567.0,124.6548,124.8489,124.6548,124.8295,34567.0
2024-05-16 15:10:00,128.66,128.7,128.62,128.69,22364.0,124.8489,124.8877,124.8101,124.878,22364.0
2024-05-16 15:20:00,128.68,128.77,128.63,128.74,31279.0,124.8683,124.9557,124.8198,124.9265,31279.0
2024-05-16 15:30:00,128.74,128.74,128.4,128.41,54233.0,124.9265,124.9265,124.5966,124.6063,54233.0
2024-05-16 15:40:00,128.4,128.42,128.11,128.23,73068.0,124.5966,124.616,124.3152,124.4317,73068.0
2024-05-16 15:50:00,128.24,128.43,127.89,127.92,289483.0,124.4414,124.6257,124.1017,124.1308,289483.0
2024-05-17 09:30:00,128.78,128.78,128.1,128.65,97942.0,124.9654,124.9654,124.3055,124.8392,97942.0
2024-05-17 09:40:00,128.63,128.71,128.23,128.38,25625.0,124.8198,124.8974,124.4317,124.5772,25625.0
2024-05-17 09:50:00,128.39,128.77,128.36,128.61,32420.0,124.5869,124.9557,124.5578,124.8004,32420.0
2024-05-17 10:00:00,128.64,128.64,128.4,128.49,43411.0,124.8295,124.8295,124.5966,124.684,43411.0
2024-05-17 10:10:00,128.5,128.69,128.44,128.58,34457.0,124.6937,124.878,124.6354,124.7713,34457.0
2024-05-17 10:20:00,128.58,128.83,128.51,128.81,23867.0,124.7713,125.0139,124.7034,124.9945,23867.0
2024-05-17 10:30:00,128.8,128.87,128.34,128.46,23063.0,124.9848,125.0527,124.5384,124.6548,23063.0
2024-05-17 10:40:00,128.44,128.67,128.4,128.67,26102.0,124.6354,124.8586,124.5966,124.8586,26102.0
2024-05-17 10:50:00,128.69,128.76,128.63,128.72,22525.0,124.878,124.946,124.8198,124.9071,22525.0
2024-05-17 11:00:00,128.73,128.88,128.7,128.74,19510.0,124.9168,125.0624,124.8877,124.9265,19510.0
2024-05-17 11:10:00,128.74,128.92,128.71,128.81,24654.0,124.9265,125.1012,124.8974,124.9945,24654.0
2024-05-17 11:20:00,128.8,128.84,128.66,128.69,27623.0,124.9848,125.0236,124.8489,124.878,27623.0
2024-05-17 11:30:00,128.68,128.73,128.53,128.72,20239.0,124.8683,124.9168,124.7228,124.9071,20239.0
2024-05-17 11:40:00,128.71,128.84,128.64,128.8,30792.0,124.8974,125.0236,124.8295,124.9848,30792.0
2024-05-17 11:50:00,128.8,128.93,128.74,128.75,29907.0,124.9848,125.1109,124.9265,124.9362,29907.0
2024-05-17 12:00:00,128.75,128.87,128.74,128.84,18126.0,124.9362,125.0527,124.9265,125.0236,18126.0
2024-05-17 12:10:00,128.84,128.91,128.75,128.85,20181.0,125.0236,125.0915,124.9362,125.0333,20181.0
2024-05-17 12:20:00,128.87,128.91,128.81,128.81,18804.0,125.0527,125.0915,124.9945,124.9945,18804.0
2024-05-17 12:30:00,128.81,128.88,128.74,128.82,19335.0,124.9945,125.0624,124.9265,125.0042,19335.0
2024-05-17 12:40:00,128.83,128.86,128.78,128.86,18986.0,125.0139,125.043,124.9654,125.043,18986.0
2024-05-17 12:50:00,128.89,129.03,128.87,128.99,19568.0,125.0721,125.208,125.0527,125.1691,19568.0
2024-05-17 13:00:00,129.0,129.17,128.94,129.13,21616.0,125.1788,125.3438,125.1206,125.305,21616.0
2024-05-17 13:10:00,129.15,129.25,129.1,129.21,25039.0,125.3244,125.4214,125.2759,125.3826,25039.0
2024-05-17 13:20:00,129.23,129.27,129.14,129.22,22512.0,125.402,125.4408,125.3147,125.3923,22512.0
2024-05-17 13:30:00,129.25,129.41,129.23,129.4,21345.0,125.4214,125.5767,125.402,125.567,21345.0
2024-05-17 13:40:00,129.4,129.41,129.29,129.34,21555.0,125.567,125.5767,125.4603,125.5088,21555.0
2024-05-17 13:50:00,129.34,129.52,129.32,129.52,28766.0,125.5088,125.6834,125.4894,125.6834,28766.0
2024-05-17 14:00:00,129.53,129.7,129.47,129.68,25834.0,125.6931,125.8581,125.6349,125.8387,25834.0
2024-05-17 14:10:00,129.7,129.85,129.66,129.85,27103.0,125.8581,126.0037,125.8193,126.0037,27103.0
2024-05-17 14:20:00,129.84,130.04,129.77,129.93,32315.0,125.994,126.188,125.926,126.0813,32315.0
2024-05-17 14:30:00,129.91,130.08,129.87,130.03,31117.0,126.0619,126.2269,126.0231,126.1783,31117.0
2024-05-17 14:40:00,130.05,130.08,129.99,130.06,14869.0,126.1977,126.2269,126.1395,126.2074,14869.0
2024-05-17 14:50:00,130.06,130.17,130.04,130.1,22527.0,126.2074,126.3142,126.188,126.2463,22527.0
2024-05-17 15:00:00,130.09,130.1,129.95,130.01,50972.0,126.2366,126.2463,126.1007,126.1589,50972.0
2024-05-17 15:10:00,130.03,130.26,129.93,130.18,36092.0,126.1783,126.4015,126.0813,126.3239,36092.0
2024-05-17 15:20:00,130.16,130.19,129.99,130.19,28089.0,126.3045,126.3336,126.1395,126.3336,28089.0
2024-05-17 15:30:00,130.19,130.21,130.05,130.1,20565.0,126.3336,126.353,126.1977,126.2463,20565.0
2024-05-17 15:40:00,130.11,130.18,129.82,129.88,35345.0,126.256,126.3239,125.9746,126.0328,35345.0
2024-05-17 15:50:00,129.85,130.05,129.73,129.95,196209.0,126.0037,126.1977,125.8872,126.1007,196209.0
2024-05-20 09:30:00,130.23,130.46,129.79,130.36,53856.0,126.3724,126.5956,125.9454,126.4986,53856.0
2024-05-20 09:40:00,130.33,130.46,129.75,129.77,18209.0,126.4694,126.5956,125.9066,125.926,18209.0
2024-05-20 09:50:00,129.75,130.34,129.75,130.34,46924.0,125.9066,126.4792,125.9066,126.4792,46924.0
2024-05-20 10:00:00,130.34,130.46,130.19,130.39,24079.0,126.4792,126.5956,126.3336,126.5277,24079.0
2024-05-20 10:10:00,130.42,130.58,130.2,130.2,16043.0,126.5568,126.712,126.3433,126.3433,16043.0
2024-05-20 10:20:00,130.14,130.16,129.81,130.05,12263.0,126.2851,126.3045,125.9649,126.1977,12263.0
2024-05-20 10:30:00,130.02,130.17,129.96,129.97,15090.0,126.1686,126.3142,126.1104,126.1201,15090.0
2024-05-20 10:40:00,129.93,130.05,129.9,129.94,11109.0,126.0813,126.1977,126.0522,126.091,11109.0
2024-05-20 10:50:00,129.95,130.24,129.88,130.23,7051.0,126.1007,126.3821,126.0328,126.3724,7051.0
2024-05-20 11:00:00,130.28,130.31,130.07,130.12,13084.0,126.4209,126.45,126.2171,126.2657,13084.0
2024-05-20 11:10:00,130.13,130.13,129.94,130.01,15638.0,126.2754,126.2754,126.091,126.1589,15638.0
2024-05-20 11:20:00,130.01,130.07,129.88,130.03,12847.0,126.1589,126.2171,126.0328,126.1783,12847.0
2024-05-20 11:30:00,130.0,130.01,129.73,129.77,14798.0,126.1492,126.1589,125.8872,125.926,14798.0
2024-05-20 11:40:00,129.74,129.99,129.74,129.98,14732.0,125.8969,126.1395,125.8969,126.1298,14732.0
2024-05-20 11:50:00,129.98,130.13,129.95,130.13,16337.0,126.1298,126.2754,126.1007,126.2754,16337.0
2024-05-20 12:00:00,130.15,130.27,130.04,130.04,63537.0,126.2948,126.4112,126.188,126.188,63537.0
2024-05-20 12:10:00,130.04,130.06,129.74,129.76,13286.0,126.188,126.2074,125.8969,125.9163,13286.0
2024-05-20 12:20:00,129.78,129.8,129.69,129.8,10459.0,125.9357,125.9551,125.8484,125.9551,10459.0
2024-05-20 12:30:00,129.81,129.83,129.56,129.57,8914.0,125.9649,125.9843,125.7223,125.732,8914.0
2024-05-20 12:40:00,129.56,129.58,129.35,129.39,30762.0,125.7223,125.7417,125.5185,125.5573,30762.0
2024-05-20 12:50:00,129.4,129.47,129.38,129.43,13487.0,125.567,125.6349,125.5476,125.5961,13487.0
2024-05-20 13:00:00,129.42,129.47,129.31,129.31,11729.0,125.5864,125.6349,125.4797,125.4797,11729.0
2024-05-20 13:10:00,129.31,129.43,129.31,129.36,11294.0,125.4797,125.5961,125.4797,125.5282,11294.0
2024-05-20 13:20:00,129.37,129.41,129.24,129.24,12470.0,125.5379,125.5767,125.4117,125.4117,12470.0
2024-05-20 13:30:00,129.23,129.39,129.15,129.28,26678.0,125.402,125.5573,125.3244,125.4505,26678.0
2024-05-20 13:40:00,129.27,129.34,129.24,129.25,10739.0,125.4408,125.5088,125.4117,125.4214,10739.0
2024-05-20 13:50:00,129.27,129.29,129.16,129.21,8298.0,125.4408,125.4603,125.3341,125.3826,8298.0
2024-05-20 14:00:00,129.22,129.26,129.15,129.25,12145.0,125.3923,125.4311,125.3244,125.4214,12145.0
2024-05-20 14:10:00,129.27,129.35,129.2,129.25,11666.0,125.4408,125.5185,125.3729,125.4214,11666.0
2024-05-20 14:20:00,129.24,129.52,129.22,129.46,17916.0,125.4117,125.6834,125.3923,125.6252,17916.0
2024-05-20 14:30:00,129.45,129.56,129.44,129.53,11641.0,125.6155,125.7223,125.6058,125.6931,11641.0
2024-05-20 14:40:00,129.54,129.59,129.49,129.59,12277.0,125.7028,125.7514,125.6543,125.7514,12277.0
2024-05-20 14:50:00,129.58,129.61,129.38,129.39,15645.0,125.7417,125.7708,125.5476,125.5573,15645.0
2024-05-20 15:00:00,129.37,129.67,129.36,129.66,43011.0,125.5379,125.829,125.5282,125.8193,43011.0
2024-05-20 15:10:00,129.64,129.83,129.59,129.79,58361.0,125.7999,125.9843,125.7514,125.9454,58361.0
2024-05-20 15:20:00,129.8,130.0,129.76,129.99,70503.0,125.9551,126.1492,125.9163,126.1395,70503.0
2024-05-20 15:30:00,129.99,130.03,129.89,130.03,70309.0,126.1395,126.1783,126.0425,126.1783,70309.0
2024-05-20 15:40:00,130.01,130.06,129.78,129.9,45228.0,126.1589,126.2074,125.9357,126.0522,45228.0
2024-05-20 15:50:00,129.9,130.08,129.72,129.88,131457.0,126.0522,126.2269,125.8775,126.0328,131457.0
2024-05-21 09:30:00,129.44,129.93,129.2,129.34,35561.0,125.6058,126.0813,125.3729,125.5088,35561.0
2024-05-21 09:40:00,129.36,130.02,129.33,129.93,13980.0,125.5282,126.1686,125.4991,126.0813,13980.0
2024-05-21 09:50:00,129.92,130.04,129.61,129.79,15120.0,126.0716,126.188,125.7708,125.9454,15120.0
2024-05-21 10:00:00,129.78,129.92,129.67,129.9,22826.0,125.9357,126.0716,125.829,126.0522,22826.0
2024-05-21 10:10:00,129.92,130.14,129.88,130.06,33044.0,126.0716,126.2851,126.0328,126.2074,33044.0
2024-05-21 10:20:00,130.06,130.23,130.0,130.22,13006.0,126.2074,126.3724,126.1492,126.3627,13006.0
2024-05-21 10:30:00,130.21,130.35,130.1,130.23,17571.0,126.353,126.4889,126.2463,126.3724,17571.0
2024-05-21 10:40:00,130.21,130.34,130.19,130.22,24386.0,126.353,126.4792,126.3336,126.3627,24386.0
2024-05-21 10:50:00,130.23,130.23,130.08,130.1,11569.0,126.3724,126.3724,126.2269,126.2463,11569.0
2024-05-21 11:00:00,130.1,130.13,129.99,130.01,9284.0,126.2463,126.2754,126.1395,126.1589,9284.0
2024-05-21 11:10:00,129.98,130.07,129.94,130.0,10540.0,126.1298,126.2171,126.091,126.1492,10540.0
2024-05-21 11:20:00,129.98,130.01,129.88,129.88,16308.0,126.1298,126.1589,126.0328,126.0328,16308.0
2024-05-21 11:30:00,129.89,129.94,129.65,129.65,17375.0,126.0425,126.091,125.8096,125.8096,17375.0
2024-05-21 11:40:00,129.56,129.56,129.24,129.26,22107.0,125.7223,125.7223,125.4117,125.4311,22107.0
2024-05-21 11:50:00,129.28,129.31,129.12,129.16,19166.0,125.4505,125.4797,125.2953,125.3341,19166.0
2024-05-21 12:00:00,129.15,129.26,129.06,129.2,14151.0,125.3244,125.4311,125.2371,125.3729,14151.0
2024-05-21 12:10:00,129.19,129.29,129.06,129.07,11676.0,125.3632,125.4603,125.2371,125.2468,11676.0
2024-05-21 12:20:00,129.04,129.1,128.92,129.09,13100.0,125.2177,125.2759,125.1012,125.2662,13100.0
2024-05-21 12:30:00,129.08,129.25,129.08,129.21,21785.0,125.2565,125.4214,125.2565,125.3826,21785.0
2024-05-21 12:40:00,129.21,129.21,129.09,129.11,15868.0,125.3826,125.3826,125.2662,125.2856,15868.0
2024-05-21 12:50:00,129.14,129.23,129.13,129.21,12242.0,125.3147,125.402,125.305,125.3826,12242.0
2024-05-21 13:00:00,129.19,129.3,129.18,129.27,17874.0,125.3632,125.47,125.3535,125.4408,17874.0
2024-05-21 13:10:00,129.28,129.32,129.19,129.22,10987.0,125.4505,125.4894,125.3632,125.3923,10987.0
2024-05-21 13:20:00,129.24,129.24,129.11,129.15,8890.0,125.4117,125.4117,125.2856,125.3244,8890.0
2024-05-21 13:30:00,129.14,129.18,129.04,129.16,20002.0,125.3147,125.3535,125.2177,125.3341,20002.0
2024-05-21 13:40:00,129.17,129.26,129.15,129.25,20421.0,125.3438,125.4311,125.3244,125.4214,20421.0
2024-05-21 13:50:00,129.26,129.29,129.2,129.2,16201.0,125.4311,125.4603,125.3729,125.3729,16201.0
2024-05-21 14:00:00,129.21,129.33,129.03,129.32,20709.0,125.3826,125.4991,125.208,125.4894,20709.0
2024-05-21 14:10:00,129.31,129.35,129.06,129.23,14401.0,125.4797,125.5185,125.2371,125.402,14401.0
2024-05-21 14:20:00,129.25,129.34,129.23,129.24,14095.0,125.4214,125.5088,125.402,125.4117,14095.0
2024-05-21 14:30:00,129.24,129.31,129.23,129.24,16135.0,125.4117,125.4797,125.402,125.4117,16135.0
2024-05-21 14:40:00,129.24,129.25,129.12,129.14,13563.0,125.4117,125.4214,125.2953,125.3147,13563.0
2024-05-21 14:50:00,129.14,129.16,129.02,129.14,14112.0,125.3147,125.3341,125.1983,125.3147,14112.0
2024-05-21 15:00:00,129.14,129.16,128.99,129.14,19614.0,125.3147,125.3341,125.1691,125.3147,19614.0
2024-05-21 15:10:00,129.15,129.17,129.05,129.11,35326.0,125.3244,125.3438,125.2274,125.2856,35326.0
2024-05-21 15:20:00,129.12,129.26,129.03,129.26,32149.0,125.2953,125.4311,125.208,125.4311,32149.0
2024-05-21 15:30:00,129.25,129.4,129.24,129.31,31965.0,125.4214,125.567,125.4117,125.4797,31965.0
2024-05-21 15:40:00,129.31,129.33,129.23,129.23,81666.0,125.4797,125.4991,125.402,125.402,81666.0
2024-05-21 15:50:00,129.23,129.23,128.73,128.89,195417.0,125.402,125.402,124.9168,125.0721,195417.0
2024-05-22 09:30:00,128.45,128.45,127.37,127.67,44920.0,124.6451,124.6451,123.5971,123.8882,44920.0
2024-05-22 09:40:00,127.67,127.89,126.59,126.73,37336.0,123.8882,124.1017,122.8402,122.9761,37336.0
2024-05-22 09:50:00,126.74,126.97,126.46,126.74,50334.0,122.9858,123.209,122.7141,122.9858,50334.0
2024-05-22 10:00:00,126.71,126.86,125.91,125.94,52358.0,122.9567,123.1022,122.1804,122.2095,52358.0
2024-05-22 10:10:00,125.95,126.03,125.62,125.68,67220.0,122.2192,122.2968,121.899,121.9572,67220.0
2024-05-22 10:20:00,125.68,126.05,125.68,125.94,32304.0,121.9572,122.3162,121.9572,122.2095,32304.0
2024-05-22 10:30:00,125.97,126.67,125.97,126.67,22019.0,122.2386,122.9179,122.2386,122.9179,22019.0
2024-05-22 10:40:00,126.68,126.83,126.42,126.48,23417.0,122.9276,123.0731,122.6753,122.7335,23417.0
2024-05-22 10:50:00,126.55,126.57,126.21,126.25,48556.0,122.8014,122.8208,122.4715,122.5103,48556.0
2024-05-22 11:00:00,126.29,126.5,126.25,126.41,40658.0,122.5491,122.7529,122.5103,122.6656,40658.0
2024-05-22 11:10:00,126.4,126.45,126.11,126.15,22073.0,122.6559,122.7044,122.3744,122.4133,22073.0
2024-05-22 11:20:00,126.16,126.37,125.93,126.11,37826.0,122.423,122.6267,122.1998,122.3744,37826.0
2024-05-22 11:30:00,126.12,126.49,126.01,126.48,23946.0,122.3842,122.7432,122.2774,122.7335,23946.0
2024-05-22 11:40:00,126.49,126.51,126.24,126.27,22602.0,122.7432,122.7626,122.5006,122.5297,22602.0
2024-05-22 11:50:00,126.25,126.27,125.92,125.98,22902.0,122.5103,122.5297,122.1901,122.2483,22902.0
2024-05-22 12:00:00,125.97,126.15,125.91,126.09,25738.0,122.2386,122.4133,122.1804,122.355,25738.0
2024-05-22 12:10:00,126.13,126.38,126.09,126.33,17039.0,122.3939,122.6365,122.355,122.5879,17039.0
2024-05-22 12:20:00,126.33,126.76,126.33,126.75,12145.0,122.5879,123.0052,122.5879,122.9955,12145.0
2024-05-22 12:30:00,126.81,127.03,126.81,126.94,19958.0,123.0537,123.2672,123.0537,123.1799,19958.0
2024-05-22 12:40:00,126.94,127.38,126.93,127.25,17850.0,123.1799,123.6068,123.1702,123.4807,17850.0
2024-05-22 12:50:00,127.27,127.42,127.21,127.29,7772.0,123.5001,123.6456,123.4419,123.5195,7772.0
2024-05-22 13:00:00,127.3,127.48,127.2,127.47,10107.0,123.5292,123.7039,123.4322,123.6942,10107.0
2024-05-22 13:10:00,127.49,127.52,127.1,127.1,121694.0,123.7136,123.7427,123.3351,123.3351,121694.0
2024-05-22 13:20:00,127.16,127.16,126.68,126.73,13395.0,123.3933,123.3933,122.9276,122.9761,13395.0
2024-05-22 13:30:00,126.72,126.89,126.72,126.78,13332.0,122.9664,123.1313,122.9664,123.0246,13332.0
2024-05-22 13:40:00,126.8,126.8,126.58,126.65,11907.0,123.044,123.044,122.8305,122.8985,11907.0
2024-05-22 13:50:00,126.66,126.81,126.61,126.81,18079.0,122.9082,123.0537,122.8596,123.0537,18079.0
2024-05-22 14:00:00,126.79,126.8,126.35,126.52,19854.0,123.0343,123.044,122.6073,122.7723,19854.0
2024-05-22 14:10:00,126.51,126.61,126.34,126.35,23245.0,122.7626,122.8596,122.5976,122.6073,23245.0
2024-05-22 14:20:00,126.36,126.36,126.17,126.25,15255.0,122.617,122.617,122.4327,122.5103,15255.0
2024-05-22 14:30:00,126.21,126.24,126.05,126.09,13393.0,122.4715,122.5006,122.3162,122.355,13393.0
2024-05-22 14:40:00,126.09,126.09,125.9,125.98,25514.0,122.355,122.355,122.1707,122.2483,25514.0
2024-05-22 14:50:00,125.99,126.0,125.77,125.86,23618.0,122.258,122.2677,122.0445,122.1319,23618.0
2024-05-22 15:00:00,125.87,125.95,125.78,125.91,25786.0,122.1416,122.2192,122.0542,122.1804,25786.0
2024-05-22 15:10:00,125.91,125.92,125.69,125.76,28603.0,122.1804,122.1901,121.9669,122.0348,28603.0
2024-05-22 15:20:00,125.76,125.94,125.74,125.93,24957.0,122.0348,122.2095,122.0154,122.1998,24957.0
2024-05-22 15:30:00,125.93,126.31,125.78,126.25,65225.0,122.1998,122.5685,122.0542,122.5103,65225.0
2024-05-22 15:40:00,126.25,126.29,125.8,125.91,59636.0,122.5103,122.5491,122.0736,122.1804,59636.0
2024-05-22 15:50:00,125.87,126.06,125.74,126.03,316432.0,122.1416,122.3259,122.0154,122.2968,316432.0
2024-05-23 09:30:00,126.66,127.3,126.35,127.02,51298.0,122.9082,123.5292,122.6073,123.2575,51298.0
2024-05-23 09:40:00,127.03,127.25,126.48,126.56,33897.0,123.2672,123.4807,122.7335,122.8111,33897.0
2024-05-23 09:50:00,126.58,126.69,126.12,126.63,22555.0,122.8305,122.9373,122.3842,122.879,22555.0
2024-05-23 10:00:00,126.58,126.7,126.19,126.27,21612.0,122.8305,122.947,122.4521,122.5297,21612.0
2024-05-23 10:10:00,126.24,126.36,126.15,126.18,25277.0,122.5006,122.617,122.4133,122.4424,25277.0
2024-05-23 10:20:00,126.2,126.4,126.08,126.24,23001.0,122.4618,122.6559,122.3453,122.5006,23001.0
2024-05-23 10:30:00,126.25,126.25,125.72,125.91,37677.0,122.5103,122.5103,121.996,122.1804,37677.0
2024-05-23 10:40:00,125.9,125.92,125.7,125.78,20493.0,122.1707,122.1901,121.9766,122.0542,20493.0
2024-05-23 10:50:00,125.79,125.79,125.51,125.61,29040.0,122.0639,122.0639,121.7922,121.8893,29040.0
2024-05-23 11:00:00,125.62,125.83,125.57,125.79,71561.0,121.899,122.1027,121.8504,122.0639,71561.0
2024-05-23 11:10:00,125.79,125.82,125.51,125.61,33326.0,122.0639,122.093,121.7922,121.8893,33326.0
2024-05-23 11:20:00,125.61,125.65,125.51,125.62,29676.0,121.8893,121.9281,121.7922,121.899,29676.0
2024-05-23 11:30:00,125.61,125.66,125.47,125.61,34405.0,121.8893,121.9378,121.7534,121.8893,34405.0
2024-05-23 11:40:00,125.62,125.91,125.58,125.82,28397.0,121.899,122.1804,121.8601,122.093,28397.0
2024-05-23 11:50:00,125.8,125.8,125.58,125.6,21202.0,122.0736,122.0736,121.8601,121.8796,21202.0
2024-05-23 12:00:00,125.57,125.64,125.32,125.38,26477.0,121.8504,121.9184,121.6079,121.6661,26477.0
2024-05-23 12:10:00,125.38,125.58,125.35,125.56,19062.0,121.6661,121.8601,121.637,121.8407,19062.0
2024-05-23 12:20:00,125.59,125.79,125.59,125.72,16755.0,121.8699,122.0639,121.8699,121.996,16755.0
2024-05-23 12:30:00,125.72,125.89,125.69,125.73,31835.0,121.996,122.161,121.9669,122.0057,31835.0
2024-05-23 12:40:00,125.72,125.74,125.46,125.52,33542.0,121.996,122.0154,121.7437,121.8019,33542.0
2024-05-23 12:50:00,125.52,125.59,125.32,125.38,24105.0,121.8019,121.8699,121.6079,121.6661,24105.0
2024-05-23 13:00:00,125.39,125.39,125.11,125.14,25692.0,121.6758,121.6758,121.4041,121.4332,25692.0
2024-05-23 13:10:00,125.13,125.15,124.88,124.88,19092.0,121.4235,121.4429,121.1809,121.1809,19092.0
2024-05-23 13:20:00,124.88,125.02,124.82,124.93,20573.0,121.1809,121.3167,121.1227,121.2294,20573.0
2024-05-23 13:30:00,124.93,124.99,124.83,124.83,27891.0,121.2294,121.2876,121.1324,121.1324,27891.0
2024-05-23 13:40:00,124.86,124.97,124.81,124.92,24184.0,121.1615,121.2682,121.113,121.2197,24184.0
2024-05-23 13:50:00,124.92,125.02,124.77,124.9,27773.0,121.2197,121.3167,121.0741,121.2003,27773.0
2024-05-23 14:00:00,124.9,124.92,124.65,124.83,24944.0,121.2003,121.2197,120.9577,121.1324,24944.0
2024-05-23 14:10:00,124.81,124.85,124.52,124.52,29332.0,121.113,121.1518,120.8315,120.8315,29332.0
2024-05-23 14:20:00,124.53,124.64,124.36,124.61,45020.0,120.8413,120.948,120.6763,120.9189,45020.0
2024-05-23 14:30:00,124.58,124.64,124.44,124.59,32719.0,120.8898,120.948,120.7539,120.8995,32719.0
2024-05-23 14:40:00,124.57,124.59,124.38,124.46,21569.0,120.8801,120.8995,120.6957,120.7733,21569.0
2024-05-23 14:50:00,124.46,124.47,124.31,124.45,33177.0,120.7733,120.783,120.6278,120.7636,33177.0
2024-05-23 15:00:00,124.44,124.51,124.3,124.37,27716.0,120.7539,120.8218,120.6181,120.686,27716.0
2024-05-23 15:10:00,124.37,124.54,124.32,124.46,32182.0,120.686,120.851,120.6375,120.7733,32182.0
2024-05-23 15:20:00,124.48,124.57,124.45,124.54,30723.0,120.7927,120.8801,120.7636,120.851,30723.0
2024-05-23 15:30:00,124.54,124.66,124.5,124.61,51859.0,120.851,120.9674,120.8121,120.9189,51859.0
2024-05-23 15:40:00,124.63,124.64,124.23,124.28,88315.0,120.9383,120.948,120.5501,120.5987,88315.0
2024-05-23 15:50:00,124.26,124.39,123.87,124.04,412366.0,120.5792,120.7054,120.2008,120.3658,412366.0
2024-05-24 09:30:00,124.63,125.44,124.38,125.28,60316.0,120.9383,121.7243,120.6957,121.569,60316.0
2024-05-24 09:40:00,125.34,125.58,125.0,125.03,19784.0,121.6273,121.8601,121.2973,121.3264,19784.0
2024-05-24 09:50:00,125.06,125.06,124.6,124.68,26953.0,121.3556,121.3556,120.9092,120.9868,26953.0
2024-05-24 10:00:00,124.69,124.94,124.68,124.78,55783.0,120.9965,121.2391,120.9868,121.0838,55783.0
2024-05-24 10:10:00,124.78,124.89,124.53,124.64,35029.0,121.0838,121.1906,120.8413,120.948,35029.0
2024-05-24 10:20:00,124.64,124.79,124.5,124.58,28975.0,120.948,121.0935,120.8121,120.8898,28975.0
2024-05-24 10:30:00,124.54,124.62,124.09,124.12,27404.0,120.851,120.9286,120.4143,120.4434,27404.0
2024-05-24 10:40:00,124.14,124.21,123.89,123.89,44848.0,120.4628,120.5307,120.2202,120.2202,44848.0
2024-05-24 10:50:00,123.89,123.95,123.82,123.9,72194.0,120.2202,120.2784,120.1523,120.2299,72194.0
2024-05-24 11:00:00,123.92,124.12,123.85,124.06,69330.0,120.2493,120.4434,120.1814,120.3852,69330.0
2024-05-24 11:10:00,124.08,124.11,123.92,123.98,50847.0,120.4046,120.4337,120.2493,120.3075,50847.0
2024-05-24 11:20:00,123.98,124.05,123.84,124.02,64007.0,120.3075,120.3755,120.1717,120.3464,64007.0
2024-05-24 11:30:00,124.04,124.18,123.87,123.92,69872.0,120.3658,120.5016,120.2008,120.2493,69872.0
2024-05-24 11:40:00,123.93,123.95,123.76,123.8,122642.0,120.259,120.2784,120.0941,120.1329,122642.0
2024-05-24 11:50:00,123.81,124.12,123.8,124.05,48378.0,120.1426,120.4434,120.1329,120.3755,48378.0
2024-05-24 12:00:00,124.05,124.25,124.05,124.09,53599.0,120.3755,120.5695,120.3755,120.4143,53599.0
2024-05-24 12:10:00,124.1,124.13,123.96,123.99,29552.0,120.424,120.4531,120.2881,120.3172,29552.0
2024-05-24 12:20:00,124.0,124.05,123.85,123.96,32073.0,120.327,120.3755,120.1814,120.2881,32073.0
2024-05-24 12:30:00,123.94,123.94,123.86,123.89,27179.0,120.2687,120.2687,120.1911,120.2202,27179.0
2024-05-24 12:40:00,123.89,123.94,123.79,123.8,23805.0,120.2202,120.2687,120.1232,120.1329,23805.0
2024-05-24 12:50:00,123.81,124.01,123.78,123.96,29117.0,120.1426,120.3367,120.1135,120.2881,29117.0
2024-05-24 13:00:00,123.96,124.0,123.91,123.97,12637.0,120.2881,120.327,120.2396,120.2978,12637.0
2024-05-24 13:10:00,123.98,124.06,123.95,124.02,37875.0,120.3075,120.3852,120.2784,120.3464,37875.0
2024-05-24 13:20:00,124.03,124.12,123.93,123.94,46894.0,120.3561,120.4434,120.259,120.2687,46894.0
2024-05-24 13:30:00,123.92,124.01,123.88,123.96,21961.0,120.2493,120.3367,120.2105,120.2881,21961.0
2024-05-24 13:40:00,123.96,123.97,123.87,123.97,15422.0,120.2881,120.2978,120.2008,120.2978,15422.0
2024-05-24 13:50:00,123.96,124.02,123.94,124.0,32339.0,120.2881,120.3464,120.2687,120.327,32339.0
2024-05-24 14:00:00,123.99,123.99,123.86,123.88,44087.0,120.3172,120.3172,120.1911,120.2105,44087.0
2024-05-24 14:10:00,123.89,123.91,123.81,123.87,26544.0,120.2202,120.2396,120.1426,120.2008,26544.0
2024-05-24 14:20:00,123.88,123.89,123.38,123.41,35317.0,120.2105,120.2202,119.7253,119.7544,35317.0
2024-05-24 14:30:00,123.43,123.59,123.41,123.59,27222.0,119.7738,119.9291,119.7544,119.9291,27222.0
2024-05-24 14:40:00,123.59,123.76,123.58,123.75,36438.0,119.9291,120.0941,119.9194,120.0844,36438.0
2024-05-24 14:50:00,123.75,123.78,123.41,123.46,48374.0,120.0844,120.1135,119.7544,119.8029,48374.0
2024-05-24 15:00:00,123.45,123.45,123.11,123.16,59057.0,119.7932,119.7932,119.4633,119.5118,59057.0
2024-05-24 15:10:00,123.17,123.18,123.01,123.13,75412.0,119.5215,119.5312,119.3663,119.4827,75412.0
2024-05-24 15:20:00,123.13,123.19,122.99,123.01,86738.0,119.4827,119.5409,119.3469,119.3663,86738.0
2024-05-24 15:30:00,123.0,123.21,122.98,123.17,120630.0,119.3566,119.5604,119.3372,119.5215,120630.0
2024-05-24 15:40:00,123.19,123.61,123.17,123.5,134430.0,119.5409,119.9485,119.5215,119.8418,134430.0
2024-05-24 15:50:00,123.51,123.51,123.02,123.27,384430.0,119.8515,119.8515,119.376,119.6186,384430.0
2024-05-28 09:30:00,123.9,124.77,123.9,124.26,98166.0,120.2299,121.0741,120.2299,120.5792,98166.0
2024-05-28 09:40:00,124.25,124.63,124.18,124.54,86828.0,120.5695,120.9383,120.5016,120.851,86828.0
2024-05-28 09:50:00,124.53,124.78,124.01,124.11,58635.0,120.8413,121.0838,120.3367,120.4337,58635.0
2024-05-28 10:00:00,124.11,124.12,123.75,123.88,42549.0,120.4337,120.4434,120.0844,120.2105,42549.0
2024-05-28 10:10:00,123.87,124.27,123.66,124.16,28345.0,120.2008,120.589,119.997,120.4822,28345.0
2024-05-28 10:20:00,124.17,124.32,124.11,124.2,35258.0,120.4919,120.6375,120.4337,120.521,35258.0
2024-05-28 10:30:00,124.18,124.27,123.98,124.19,40410.0,120.5016,120.589,120.3075,120.5113,40410.0
2024-05-28 10:40:00,124.2,124.75,124.16,124.68,45059.0,120.521,121.0547,120.4822,120.9868,45059.0
2024-05-28 10:50:00,124.68,124.79,124.37,124.48,42122.0,120.9868,121.0935,120.686,120.7927,42122.0
2024-05-28 11:00:00,124.46,124.54,124.3,124.45,36474.0,120.7733,120.851,120.6181,120.7636,36474.0
2024-05-28 11:10:00,124.46,124.83,124.44,124.78,44559.0,120.7733,121.1324,120.7539,121.0838,44559.0
2024-05-28 11:20:00,124.79,125.0,124.78,124.95,41419.0,121.0935,121.2973,121.0838,121.2488,41419.0
2024-05-28 11:30:00,124.96,125.19,124.92,125.18,43504.0,121.2585,121.4817,121.2197,121.472,43504.0
2024-05-28 11:40:00,125.18,125.44,125.15,125.44,64426.0,121.472,121.7243,121.4429,121.7243,64426.0
2024-05-28 11:50:00,125.47,125.54,125.31,125.49,48352.0,121.7534,121.8213,121.5981,121.7728,48352.0
2024-05-28 12:00:00,125.47,125.53,125.15,125.21,43423.0,121.7534,121.8116,121.4429,121.5011,43423.0
2024-05-28 12:10:00,125.2,125.26,124.98,125.14,32595.0,121.4914,121.5496,121.2779,121.4332,32595.0
2024-05-28 12:20:00,125.15,125.21,125.02,125.08,25405.0,121.4429,121.5011,121.3167,121.375,25405.0
2024-05-28 12:30:00,125.07,125.27,125.03,125.05,30651.0,121.3653,121.5593,121.3264,121.3458,30651.0
2024-05-28 12:40:00,125.05,125.11,124.91,124.93,24142.0,121.3458,121.4041,121.21,121.2294,24142.0
2024-05-28 12:50:00,124.95,125.0,124.7,124.73,64948.0,121.2488,121.2973,121.0062,121.0353,64948.0
2024-05-28 13:00:00,124.74,124.78,124.56,124.71,24665.0,121.045,121.0838,120.8704,121.0159,24665.0
2024-05-28 13:10:00,124.73,124.92,124.68,124.89,24572.0,121.0353,121.2197,120.9868,121.1906,24572.0
2024-05-28 13:20:00,124.9,125.02,124.8,124.89,33860.0,121.2003,121.3167,121.1033,121.1906,33860.0
2024-05-28 13:30:00,124.9,125.22,124.82,125.16,51482.0,121.2003,121.5108,121.1227,121.4526,51482.0
2024-05-28 13:40:00,125.18,125.21,124.83,124.93,43806.0,121.472,121.5011,121.1324,121.2294,43806.0
2024-05-28 13:50:00,124.93,124.98,124.83,124.88,42366.0,121.2294,121.2779,121.1324,121.1809,42366.0
2024-05-28 14:00:00,124.87,125.08,124.77,124.95,50472.0,121.1712,121.375,121.0741,121.2488,50472.0
2024-05-28 14:10:00,124.94,125.16,124.86,125.15,29773.0,121.2391,121.4526,121.1615,121.4429,29773.0
2024-05-28 14:20:00,125.16,125.33,125.01,125.33,49410.0,121.4526,121.6176,121.307,121.6176,49410.0
2024-05-28 14:30:00,125.32,125.45,125.19,125.44,35458.0,121.6079,121.734,121.4817,121.7243,35458.0
2024-05-28 14:40:00,125.45,125.56,125.39,125.48,79148.0,121.734,121.8407,121.6758,121.7631,79148.0
2024-05-28 14:50:00,125.51,125.61,125.36,125.57,48958.0,121.7922,121.8893,121.6467,121.8504,48958.0
2024-05-28 15:00:00,125.57,125.71,125.46,125.68,50918.0,121.8504,121.9863,121.7437,121.9572,50918.0
2024-05-28 15:10:00,125.68,125.78,125.61,125.75,60557.0,121.9572,122.0542,121.8893,122.0251,60557.0
2024-05-28 15:20:00,125.75,125.78,125.64,125.67,59048.0,122.0251,122.0542,121.9184,121.9475,59048.0
2024-05-28 15:30:00,125.68,125.9,125.62,125.89,72465.0,121.9572,122.1707,121.899,122.161,72465.0
2024-05-28 15:40:00,125.9,125.94,125.81,125.85,78691.0,122.1707,122.2095,122.0833,122.1222,78691.0
2024-05-28 15:50:00,125.85,126.1,125.63,125.83,256962.0,122.1222,122.3647,121.9087,122.1027,256962.0
2024-05-29 09:30:00,125.97,126.0,123.82,123.92,93395.0,122.2386,122.2677,120.1523,120.2493,93395.0
2024-05-29 09:40:00,123.96,124.09,123.28,123.6,38297.0,120.2881,120.4143,119.6283,119.9388,38297.0
2024-05-29 09:50:00,123.67,123.92,123.08,123.47,29139.0,120.0067,120.2493,119.4342,119.8126,29139.0
2024-05-29 10:00:00,123.54,124.0,123.36,123.9,28791.0,119.8806,120.327,119.7059,120.2299,28791.0
2024-05-29 10:10:00,123.91,124.15,123.73,123.76,28145.0,120.2396,120.4725,120.0649,120.0941,28145.0
2024-05-29 10:20:00,123.76,124.03,123.5,123.94,19296.0,120.0941,120.3561,119.8418,120.2687,19296.0
2024-05-29 10:30:00,124.02,124.16,123.56,124.02,15727.0,120.3464,120.4822,119.9,120.3464,15727.0
2024-05-29 10:40:00,124.09,124.23,123.76,123.95,27681.0,120.4143,120.5501,120.0941,120.2784,27681.0
2024-05-29 10:50:00,123.96,124.06,123.75,123.86,15827.0,120.2881,120.3852,120.0844,120.1911,15827.0
2024-05-29 11:00:00,123.9,123.93,123.16,123.26,58993.0,120.2299,120.259,119.5118,119.6089,58993.0
2024-05-29 11:10:00,123.3,123.66,123.24,123.62,64855.0,119.6477,119.997,119.5895,119.9582,64855.0
2024-05-29 11:20:00,123.63,123.67,123.09,123.11,34190.0,119.9679,120.0067,119.4439,119.4633,34190.0
2024-05-29 11:30:00,123.09,123.4,122.98,123.03,66712.0,119.4439,119.7447,119.3372,119.3857,66712.0
2024-05-29 11:40:00,123.08,123.14,122.35,122.73,56548.0,119.4342,119.4924,118.7258,119.0946,56548.0
2024-05-29 11:50:00,122.81,122.91,122.56,122.57,30522.0,119.1722,119.2692,118.9296,118.9393,30522.0
2024-05-29 12:00:00,122.53,122.63,122.41,122.53,19177.0,118.9005,118.9975,118.784,118.9005,19177.0
2024-05-29 12:10:00,122.51,122.55,122.23,122.44,34487.0,118.8811,118.9199,118.6094,118.8132,34487.0
2024-05-29 12:20:00,122.46,122.77,122.43,122.6,53917.0,118.8326,119.1334,118.8035,118.9684,53917.0
2024-05-29 12:30:00,122.62,122.82,122.62,122.71,22859.0,118.9878,119.1819,118.9878,119.0752,22859.0
2024-05-29 12:40:00,122.69,122.7,122.47,122.56,19515.0,119.0558,119.0655,118.8423,118.9296,19515.0
2024-05-29 12:50:00,122.53,122.61,122.31,122.41,15809.0,118.9005,118.9781,118.687,118.784,15809.0
2024-05-29 13:00:00,122.43,122.55,122.3,122.4,31877.0,118.8035,118.9199,118.6773,118.7743,31877.0
2024-05-29 13:10:00,122.41,122.56,122.29,122.43,72601.0,118.784,118.9296,118.6676,118.8035,72601.0
2024-05-29 13:20:00,122.42,122.53,122.22,122.28,22089.0,118.7938,118.9005,118.5997,118.6579,22089.0
2024-05-29 13:30:00,122.24,122.25,121.82,121.92,59035.0,118.6191,118.6288,118.2115,118.3086,59035.0
2024-05-29 13:40:00,121.91,121.94,121.55,121.59,68770.0,118.2989,118.328,117.9495,117.9883,68770.0
2024-05-29 13:50:00,121.58,121.61,121.3,121.54,57082.0,117.9786,118.0077,117.7069,117.9398,57082.0
2024-05-29 14:00:00,121.55,121.78,121.41,121.72,40230.0,117.9495,118.1727,117.8137,118.1145,40230.0
2024-05-29 14:10:00,121.72,121.83,121.53,121.7,95314.0,118.1145,118.2212,117.9301,118.0951,95314.0
2024-05-29 14:20:00,121.7,121.9,121.66,121.71,35011.0,118.0951,118.2892,118.0563,118.1048,35011.0
2024-05-29 14:30:00,121.75,121.77,121.44,121.54,68497.0,118.1436,118.163,117.8428,117.9398,68497.0
2024-05-29 14:40:00,121.53,121.72,121.39,121.5,51496.0,117.9301,118.1145,117.7943,117.901,51496.0
2024-05-29 14:50:00,121.5,121.57,121.36,121.48,46485.0,117.901,117.9689,117.7652,117.8816,46485.0
2024-05-29 15:00:00,121.48,121.64,121.47,121.54,74634.0,117.8816,118.0369,117.8719,117.9398,74634.0
2024-05-29 15:10:00,121.54,121.55,121.28,121.41,55754.0,117.9398,117.9495,117.6875,117.8137,55754.0
2024-05-29 15:20:00,121.4,121.52,121.21,121.3,96624.0,117.804,117.9204,117.6196,117.7069,96624.0
2024-05-29 15:30:00,121.29,121.79,121.18,121.7,85625.0,117.6972,118.1824,117.5905,118.0951,85625.0
2024-05-29 15:40:00,121.72,121.86,121.64,121.79,95316.0,118.1145,118.2503,118.0369,118.1824,95316.0
2024-05-29 15:50:00,121.77,122.02,121.62,121.94,501575.0,118.163,118.4056,118.0174,118.328,501575.0
2024-05-30 09:30:00,121.92,123.24,121.92,122.42,64194.0,118.3086,119.5895,118.3086,118.7938,64194.0
2024-05-30 09:40:00,122.55,122.96,122.52,122.86,32665.0,118.9199,119.3178,118.8908,119.2207,32665.0
2024-05-30 09:50:00,122.95,123.02,122.72,122.97,9755.0,119.3081,119.376,119.0849,119.3275,9755.0
2024-05-30 10:00:00,123.03,123.03,122.51,122.92,25094.0,119.3857,119.3857,118.8811,119.2789,25094.0
2024-05-30 10:10:00,122.98,123.06,122.67,122.88,16732.0,119.3372,119.4148,119.0363,119.2401,16732.0
2024-05-30 10:20:00,122.91,123.0,122.72,122.78,15449.0,119.2692,119.3566,119.0849,119.1431,15449.0
2024-05-30 10:30:00,122.75,122.92,122.48,122.52,18115.0,119.114,119.2789,118.852,118.8908,18115.0
2024-05-30 10:40:00,122.54,122.8,122.46,122.75,16169.0,118.9102,119.1625,118.8326,119.114,16169.0
2024-05-30 10:50:00,122.71,122.85,122.58,122.78,16101.0,119.0752,119.211,118.949,119.1431,16101.0
2024-05-30 11:00:00,122.73,122.78,122.23,122.63,25371.0,119.0946,119.1431,118.6094,118.9975,25371.0
2024-05-30 11:10:00,122.66,122.72,122.48,122.59,12409.0,119.0266,119.0849,118.852,118.9587,12409.0
2024-05-30 11:20:00,122.56,122.66,122.49,122.5,15330.0,118.9296,119.0266,118.8617,118.8714,15330.0
2024-05-30 11:30:00,122.5,122.61,122.29,122.29,18912.0,118.8714,118.9781,118.6676,118.6676,18912.0
2024-05-30 11:40:00,122.3,122.3,122.1,122.12,11395.0,118.6773,118.6773,118.4832,118.5026,11395.0
2024-05-30 11:50:00,122.12,122.3,122.1,122.21,11618.0,118.5026,118.6773,118.4832,118.59,11618.0
2024-05-30 12:00:00,122.21,122.35,122.17,122.32,15806.0,118.59,118.7258,118.5512,118.6967,15806.0
2024-05-30 12:10:00,122.37,122.48,122.24,122.29,11771.0,118.7452,118.852,118.6191,118.6676,11771.0
2024-05-30 12:20:00,122.3,122.32,122.01,122.03,11058.0,118.6773,118.6967,118.3959,118.4153,11058.0
2024-05-30 12:30:00,122.0,122.23,121.99,122.18,17456.0,118.3862,118.6094,118.3765,118.5609,17456.0
2024-05-30 12:40:00,122.16,122.21,122.05,122.05,17060.0,118.5415,118.59,118.4347,118.4347,17060.0
2024-05-30 12:50:00,122.08,122.29,122.03,122.24,26057.0,118.4638,118.6676,118.4153,118.6191,26057.0
2024-05-30 13:00:00,122.26,122.39,122.07,122.08,15397.0,118.6385,118.7646,118.4541,118.4638,15397.0
2024-05-30 13:10:00,122.02,122.05,121.91,121.95,14556.0,118.4056,118.4347,118.2989,118.3377,14556.0
2024-05-30 13:20:00,121.95,122.02,121.87,121.88,13673.0,118.3377,118.4056,118.26,118.2697,13673.0
2024-05-30 13:30:00,121.89,121.98,121.88,121.88,17407.0,118.2795,118.3668,118.2697,118.2697,17407.0
2024-05-30 13:40:00,121.89,122.01,121.88,121.9,13102.0,118.2795,118.3959,118.2697,118.2892,13102.0
2024-05-30 13:50:00,121.89,121.9,121.64,121.64,26105.0,118.2795,118.2892,118.0369,118.0369,26105.0
2024-05-30 14:00:00,121.61,121.71,121.58,121.69,28774.0,118.0077,118.1048,117.9786,118.0854,28774.0
2024-05-30 14:10:00,121.7,121.81,121.48,121.51,17525.0,118.0951,118.2018,117.8816,117.9107,17525.0
2024-05-30 14:20:00,121.48,121.58,121.38,121.58,10960.0,117.8816,117.9786,117.7846,117.9786,10960.0
2024-05-30 14:30:00,121.55,121.78,121.55,121.76,14770.0,117.9495,118.1727,117.9495,118.1533,14770.0
2024-05-30 14:40:00,121.76,122.0,121.76,121.96,13652.0,118.1533,118.3862,118.1533,118.3474,13652.0
2024-05-30 14:50:00,121.98,122.02,121.88,121.94,18604.0,118.3668,118.4056,118.2697,118.328,18604.0
2024-05-30 15:00:00,121.96,121.98,121.79,121.87,20175.0,118.3474,118.3668,118.1824,118.26,20175.0
2024-05-30 15:10:00,121.88,122.0,121.85,121.87,21876.0,118.2697,118.3862,118.2406,118.26,21876.0
2024-05-30 15:20:00,121.88,121.88,121.63,121.74,22937.0,118.2697,118.2697,118.0272,118.1339,22937.0
2024-05-30 15:30:00,121.72,121.81,121.6,121.7,30866.0,118.1145,118.2018,117.998,118.0951,30866.0
2024-05-30 15:40:00,121.7,121.97,121.7,121.85,77705.0,118.0951,118.3571,118.0951,118.2406,77705.0
2024-05-30 15:50:00,121.86,122.34,121.86,122.26,205292.0,118.2503,118.7161,118.2503,118.6385,205292.0
2024-05-31 09:30:00,122.54,123.67,122.54,123.14,38460.0,118.9102,120.0067,118.9102,119.4924,38460.0
2024-05-31 09:40:00,123.2,123.95,122.96,123.59,29141.0,119.5506,120.2784,119.3178,119.9291,29141.0
2024-05-31 09:50:00,123.55,123.71,123.18,123.45,17922.0,119.8903,120.0455,119.5312,119.7932,17922.0
2024-05-31 10:00:00,123.53,123.63,123.47,123.57,24666.0,119.8709,119.9679,119.8126,119.9097,24666.0
2024-05-31 10:10:00,123.5,123.52,123.04,123.29,14549.0,119.8418,119.8612,119.3954,119.638,14549.0
2024-05-31 10:20:00,123.29,123.51,123.06,123.47,25727.0,119.638,119.8515,119.4148,119.8126,25727.0
2024-05-31 10:30:00,123.49,123.54,123.26,123.41,20536.0,119.8321,119.8806,119.6089,119.7544,20536.0
2024-05-31 10:40:00,123.37,123.47,123.29,123.39,19071.0,119.7156,119.8126,119.638,119.735,19071.0
2024-05-31 10:50:00,123.36,123.4,123.17,123.27,14193.0,119.7059,119.7447,119.5215,119.6186,14193.0
2024-05-31 11:00:00,123.29,123.29,123.13,123.28,18940.0,119.638,119.638,119.4827,119.6283,18940.0
2024-05-31 11:10:00,123.23,123.28,123.01,123.02,16006.0,119.5798,119.6283,119.3663,119.376,16006.0
2024-05-31 11:20:00,123.02,123.14,122.95,123.04,25542.0,119.376,119.4924,119.3081,119.3954,25542.0
2024-05-31 11:30:00,123.06,123.2,122.88,122.89,28322.0,119.4148,119.5506,119.2401,119.2498,28322.0
2024-05-31 11:40:00,122.91,123.12,122.8,123.09,23450.0,119.2692,119.473,119.1625,119.4439,23450.0
2024-05-31 11:50:00,123.08,123.19,123.08,123.19,11709.0,119.4342,119.5409,119.4342,119.5409,11709.0
2024-05-31 12:00:00,123.16,123.33,123.1,123.16,20225.0,119.5118,119.6768,119.4536,119.5118,20225.0
2024-05-31 12:10:00,123.16,123.32,123.15,123.3,26518.0,119.5118,119.6671,119.5021,119.6477,26518.0
2024-05-31 12:20:00,123.29,123.44,123.17,123.35,30618.0,119.638,119.7835,119.5215,119.6962,30618.0
2024-05-31 12:30:00,123.36,123.49,123.16,123.19,27431.0,119.7059,119.8321,119.5118,119.5409,27431.0
2024-05-31 12:40:00,123.19,123.4,123.19,123.33,10492.0,119.5409,119.7447,119.5409,119.6768,10492.0
2024-05-31 12:50:00,123.36,123.48,123.33,123.43,5266.0,119.7059,119.8224,119.6768,119.7738,5266.0
2024-05-31 13:00:00,123.47,123.65,123.39,123.61,15172.0,119.8126,119.9873,119.735,119.9485,15172.0
2024-05-31 13:10:00,123.6,123.71,123.58,123.7,15098.0,119.9388,120.0455,119.9194,120.0358,15098.0
2024-05-31 13:20:00,123.7,123.74,123.62,123.73,9026.0,120.0358,120.0747,119.9582,120.0649,9026.0
2024-05-31 13:30:00,123.78,123.94,123.73,123.89,10372.0,120.1135,120.2687,120.0649,120.2202,10372.0
2024-05-31 13:40:00,123.88,124.1,123.87,124.01,13972.0,120.2105,120.424,120.2008,120.3367,13972.0
2024-05-31 13:50:00,123.97,124.14,123.95,123.95,12775.0,120.2978,120.4628,120.2784,120.2784,12775.0
2024-05-31 14:00:00,123.96,124.17,123.96,124.17,39134.0,120.2881,120.4919,120.2881,120.4919,39134.0
2024-05-31 14:10:00,124.18,124.41,124.1,124.34,25922.0,120.5016,120.7248,120.424,120.6569,25922.0
2024-05-31 14:20:00,124.36,124.47,124.25,124.36,39425.0,120.6763,120.783,120.5695,120.6763,39425.0
2024-05-31 14:30:00,124.34,124.38,124.15,124.29,40634.0,120.6569,120.6957,120.4725,120.6084,40634.0
2024-05-31 14:40:00,124.29,124.45,124.17,124.4,34928.0,120.6084,120.7636,120.4919,120.7151,34928.0
2024-05-31 14:50:00,124.39,124.47,124.3,124.39,25941.0,120.7054,120.783,120.6181,120.7054,25941.0
2024-05-31 15:00:00,124.37,124.38,124.25,124.27,40709.0,120.686,120.6957,120.5695,120.589,40709.0
2024-05-31 15:10:00,124.25,124.38,124.17,124.19,22930.0,120.5695,120.6957,120.4919,120.5113,22930.0
2024-05-31 15:20:00,124.2,124.35,124.16,124.18,40103.0,120.521,120.6666,120.4822,120.5016,40103.0
2024-05-31 15:30:00,124.18,124.27,123.99,124.01,66303.0,120.5016,120.589,120.3172,120.3367,66303.0
2024-05-31 15:40:00,124.03,124.41,124.0,124.27,77383.0,120.3561,120.7248,120.327,120.589,77383.0
2024-05-31 15:50:00,124.26,124.74,124.15,124.63,362907.0,120.5792,121.045,120.4725,120.9383,362907.0
2024-06-03 09:30:00,124.2,124.4,122.72,122.87,65689.0,120.521,120.7151,119.0849,119.2304,65689.0
2024-06-03 09:40:00,122.87,122.98,122.03,122.15,41664.0,119.2304,119.3372,118.4153,118.5317,41664.0
2024-06-03 09:50:00,122.16,122.32,121.42,121.56,39289.0,118.5415,118.6967,117.8234,117.9592,39289.0
2024-06-03 10:00:00,121.55,121.74,120.93,121.42,47670.0,117.9495,118.1339,117.3479,117.8234,47670.0
2024-06-03 10:10:00,121.39,121.59,120.96,121.12,26187.0,117.7943,117.9883,117.377,117.5323,26187.0
2024-06-03 10:20:00,121.16,121.18,120.66,120.69,32746.0,117.5711,117.5905,117.0859,117.115,32746.0
2024-06-03 10:30:00,120.67,120.75,120.44,120.66,31961.0,117.0956,117.1732,116.8724,117.0859,31961.0
2024-06-03 10:40:00,120.65,121.31,120.62,121.17,18664.0,117.0762,117.7166,117.0471,117.5808,18664.0
2024-06-03 10:50:00,121.21,121.3,120.65,120.87,12516.0,117.6196,117.7069,117.0762,117.2897,12516.0
2024-06-03 11:00:00,120.88,121.11,120.57,121.06,14943.0,117.2994,117.5226,116.9986,117.474,14943.0
2024-06-03 11:10:00,120.94,120.94,120.53,120.74,36626.0,117.3576,117.3576,116.9597,117.1635,36626.0
2024-06-03 11:20:00,120.73,120.79,120.04,120.22,38777.0,117.1538,117.212,116.4843,116.6589,38777.0
2024-06-03 11:30:00,120.22,120.26,119.64,119.83,39095.0,116.6589,116.6977,116.0961,116.2805,39095.0
2024-06-03 11:40:00,119.85,119.9,119.12,119.12,52003.0,116.2999,116.3484,115.5915,115.5915,52003.0
2024-06-03 11:50:00,119.16,119.8,119.12,119.7,27083.0,115.6303,116.2514,115.5915,116.1543,27083.0
2024-06-03 12:00:00,119.66,119.8,119.32,119.47,15687.0,116.1155,116.2514,115.7856,115.9311,15687.0
2024-06-03 12:10:00,119.51,119.6,119.0,119.0,19662.0,115.97,116.0573,115.4751,115.4751,19662.0
2024-06-03 12:20:00,119.02,119.27,118.9,119.16,17902.0,115.4945,115.7371,115.378,115.6303,17902.0
2024-06-03 12:30:00,119.2,119.24,118.89,119.08,13938.0,115.6691,115.7079,115.3683,115.5527,13938.0
2024-06-03 12:40:00,119.09,119.1,118.61,119.07,15739.0,115.5624,115.5721,115.0966,115.543,15739.0
2024-06-03 12:50:00,119.08,119.08,118.72,118.75,11033.0,115.5527,115.5527,115.2034,115.2325,11033.0
2024-06-03 13:00:00,118.73,118.92,118.62,118.67,15151.0,115.2131,115.3974,115.1063,115.1548,15151.0
2024-06-03 13:10:00,118.66,118.87,118.55,118.81,19381.0,115.1451,115.3489,115.0384,115.2907,19381.0
2024-06-03 13:20:00,118.79,118.94,118.65,118.91,30055.0,115.2713,115.4168,115.1354,115.3877,30055.0
2024-06-03 13:30:00,118.91,119.09,118.72,118.81,41126.0,115.3877,115.5624,115.2034,115.2907,41126.0
2024-06-03 13:40:00,118.88,118.89,118.7,118.76,11746.0,115.3586,115.3683,115.1839,115.2422,11746.0
2024-06-03 13:50:00,118.75,118.79,118.4,118.77,52952.0,115.2325,115.2713,114.8928,115.2519,52952.0
2024-06-03 14:00:00,118.76,118.96,118.64,118.79,19732.0,115.2422,115.4362,115.1257,115.2713,19732.0
2024-06-03 14:10:00,118.84,118.95,118.7,118.95,21051.0,115.3198,115.4265,115.1839,115.4265,21051.0
2024-06-03 14:20:00,118.94,118.95,118.7,118.88,21438.0,115.4168,115.4265,115.1839,115.3586,21438.0
2024-06-03 14:30:00,118.93,119.07,118.9,118.96,14030.0,115.4071,115.543,115.378,115.4362,14030.0
2024-06-03 14:40:00,118.99,119.29,118.96,119.14,16733.0,115.4654,115.7565,115.4362,115.6109,16733.0
2024-06-03 14:50:00,119.12,119.26,119.07,119.23,24733.0,115.5915,115.7274,115.543,115.6982,24733.0
2024-06-03 15:00:00,119.27,119.37,119.02,119.22,72570.0,115.7371,115.8341,115.4945,115.6885,72570.0
2024-06-03 15:10:00,119.23,119.55,119.19,119.42,67222.0,115.6982,116.0088,115.6594,115.8826,67222.0
2024-06-03 15:20:00,119.43,119.59,119.4,119.49,74393.0,115.8923,116.0476,115.8632,115.9505,74393.0
2024-06-03 15:30:00,119.48,119.56,119.32,119.43,87624.0,115.9408,116.0185,115.7856,115.8923,87624.0
2024-06-03 15:40:00,119.42,119.61,119.32,119.48,101912.0,115.8826,116.067,115.7856,115.9408,101912.0
2024-06-03 15:50:00,119.5,119.72,119.49,119.68,248132.0,115.9602,116.1737,115.9505,116.1349,248132.0
2024-06-04 09:30:00,118.45,118.87,117.8,118.2,160154.0,114.9413,115.3489,114.3106,114.6988,160154.0
2024-06-04 09:40:00,118.22,118.27,117.41,117.48,85030.0,114.7182,114.7667,113.9322,114.0001,85030.0
2024-06-04 09:50:00,117.51,117.91,117.4,117.72,55665.0,114.0292,114.4173,113.9225,114.233,55665.0
2024-06-04 10:00:00,117.76,118.25,117.72,118.0,60033.0,114.2718,114.7473,114.233,114.5047,60033.0
2024-06-04 10:10:00,118.01,118.81,117.97,118.66,42884.0,114.5144,115.2907,114.4756,115.1451,42884.0
2024-06-04 10:20:00,118.69,118.97,118.68,118.7,77136.0,115.1742,115.4459,115.1645,115.1839,77136.0
2024-06-04 10:30:00,118.71,118.83,118.41,118.61,57726.0,115.1936,115.3101,114.9025,115.0966,57726.0
2024-06-04 10:40:00,118.64,118.88,118.54,118.71,32533.0,115.1257,115.3586,115.0287,115.1936,32533.0
2024-06-04 10:50:00,118.72,118.9,118.62,118.72,59479.0,115.2034,115.378,115.1063,115.2034,59479.0
2024-06-04 11:00:00,118.74,118.88,118.69,118.85,45259.0,115.2228,115.3586,115.1742,115.3295,45259.0
2024-06-04 11:10:00,118.79,119.6,118.79,119.57,36394.0,115.2713,116.0573,115.2713,116.0282,36394.0
2024-06-04 11:20:00,119.56,119.57,119.23,119.32,31039.0,116.0185,116.0282,115.6982,115.7856,31039.0
2024-06-04 11:30:00,119.35,119.45,119.1,119.25,29636.0,115.8147,115.9117,115.5721,115.7177,29636.0
2024-06-04 11:40:00,119.24,119.24,118.73,118.9,29103.0,115.7079,115.7079,115.2131,115.378,29103.0
2024-06-04 11:50:00,118.92,119.05,118.74,119.0,49021.0,115.3974,115.5236,115.2228,115.4751,49021.0
2024-06-04 12:00:00,119.0,119.19,118.84,119.18,21110.0,115.4751,115.6594,115.3198,115.6497,21110.0
2024-06-04 12:10:00,119.2,119.33,119.18,119.25,25662.0,115.6691,115.7953,115.6497,115.7177,25662.0
2024-06-04 12:20:00,119.22,119.36,118.99,119.35,22922.0,115.6885,115.8244,115.4654,115.8147,22922.0
2024-06-04 12:30:00,119.33,119.38,119.06,119.07,17518.0,115.7953,115.8438,115.5333,115.543,17518.0
2024-06-04 12:40:00,119.04,119.21,118.98,119.19,18674.0,115.5139,115.6788,115.4556,115.6594,18674.0
2024-06-04 12:50:00,119.16,119.23,119.02,119.15,22069.0,115.6303,115.6982,115.4945,115.6206,22069.0
2024-06-04 13:00:00,119.16,119.25,119.0,119.17,30225.0,115.6303,115.7177,115.4751,115.64,30225.0
2024-06-04 13:10:00,119.16,119.42,119.15,119.4,30773.0,115.6303,115.8826,115.6206,115.8632,30773.0
2024-06-04 13:20:00,119.4,119.66,119.23,119.58,46038.0,115.8632,116.1155,115.6982,116.0379,46038.0
2024-06-04 13:30:00,119.59,119.64,119.32,119.48,54275.0,116.0476,116.0961,115.7856,115.9408,54275.0
2024-06-04 13:40:00,119.48,119.73,119.38,119.69,106435.0,115.9408,116.1834,115.8438,116.1446,106435.0
2024-06-04 13:50:00,119.7,119.88,119.68,119.84,31467.0,116.1543,116.329,116.1349,116.2902,31467.0
2024-06-04 14:00:00,119.86,119.86,119.64,119.75,40860.0,116.3096,116.3096,116.0961,116.2028,40860.0
2024-06-04 14:10:00,119.74,119.9,119.61,119.8,80381.0,116.1931,116.3484,116.067,116.2514,80381.0
2024-06-04 14:20:00,119.81,120.04,119.81,119.81,28788.0,116.2611,116.4843,116.2611,116.2611,28788.0
2024-06-04 14:30:00,119.83,119.87,119.68,119.84,36759.0,116.2805,116.3193,116.1349,116.2902,36759.0
2024-06-04 14:40:00,119.85,120.01,119.78,119.95,49085.0,116.2999,116.4551,116.232,116.3969,49085.0
2024-06-04 14:50:00,119.95,119.98,119.56,119.58,52243.0,116.3969,116.426,116.0185,116.0379,52243.0
2024-06-04 15:00:00,119.56,119.61,119.06,119.21,65966.0,116.0185,116.067,115.5333,115.6788,65966.0
2024-06-04 15:10:00,119.22,119.54,119.22,119.54,45626.0,115.6885,115.9991,115.6885,115.9991,45626.0
2024-06-04 15:20:00,119.52,119.57,119.2,119.42,46534.0,115.9797,116.0282,115.6691,115.8826,46534.0
2024-06-04 15:30:00,119.42,119.53,119.32,119.48,44845.0,115.8826,115.9894,115.7856,115.9408,44845.0
2024-06-04 15:40:00,119.5,119.53,119.28,119.41,61961.0,115.9602,115.9894,115.7468,115.8729,61961.0
2024-06-04 15:50:00,119.42,119.84,119.35,119.79,317909.0,115.8826,116.2902,115.8147,116.2417,317909.0
2024-06-05 09:30:00,119.88,120.35,119.15,119.45,134644.0,116.329,116.7851,115.6206,115.9117,134644.0
2024-06-05 09:40:00,119.49,119.75,119.08,119.24,40154.0,115.9505,116.2028,115.5527,115.7079,40154.0
2024-06-05 09:50:00,119.25,119.59,119.0,119.33,62993.0,115.7177,116.0476,115.4751,115.7953,62993.0
2024-06-05 10:00:00,119.29,119.51,119.0,119.34,27825.0,115.7565,115.97,115.4751,115.805,27825.0
2024-06-05 10:10:00,119.4,119.49,119.13,119.37,21104.0,115.8632,115.9505,115.6012,115.8341,21104.0
2024-06-05 10:20:00,119.38,120.1,119.3,119.73,81555.0,115.8438,116.5425,115.7662,116.1834,81555.0
2024-06-05 10:30:00,119.68,119.89,119.42,119.47,52757.0,116.1349,116.3387,115.8826,115.9311,52757.0
2024-06-05 10:40:00,119.47,119.61,119.25,119.38,108644.0,115.9311,116.067,115.7177,115.8438,108644.0
2024-06-05 10:50:00,119.37,119.72,119.33,119.6,48022.0,115.8341,116.1737,115.7953,116.0573,48022.0
2024-06-05 11:00:00,119.58,119.81,119.47,119.6,44749.0,116.0379,116.2611,115.9311,116.0573,44749.0
2024-06-05 11:10:00,119.6,119.72,119.5,119.65,36803.0,116.0573,116.1737,115.9602,116.1058,36803.0
2024-06-05 11:20:00,119.66,119.76,119.55,119.7,32213.0,116.1155,116.2125,116.0088,116.1543,32213.0
2024-06-05 11:30:00,119.73,120.06,119.72,120.05,26912.0,116.1834,116.5037,116.1737,116.494,26912.0
2024-06-05 11:40:00,120.06,120.07,119.71,119.8,29262.0,116.5037,116.5134,116.164,116.2514,29262.0
2024-06-05 11:50:00,119.79,119.83,119.71,119.81,26182.0,116.2417,116.2805,116.164,116.2611,26182.0
2024-06-05 12:00:00,119.83,119.97,119.72,119.74,24742.0,116.2805,116.4163,116.1737,116.1931,24742.0
2024-06-05 12:10:00,119.73,119.87,119.64,119.86,31188.0,116.1834,116.3193,116.0961,116.3096,31188.0
2024-06-05 12:20:00,119.86,119.92,119.75,119.83,22281.0,116.3096,116.3678,116.2028,116.2805,22281.0
2024-06-05 12:30:00,119.84,120.08,119.82,120.08,28506.0,116.2902,116.5231,116.2708,116.5231,28506.0
2024-06-05 12:40:00,120.05,120.17,119.89,119.92,25515.0,116.494,116.6104,116.3387,116.3678,25515.0
2024-06-05 12:50:00,119.91,120.0,119.85,119.87,25699.0,116.3581,116.4454,116.2999,116.3193,25699.0
2024-06-05 13:00:00,119.88,119.88,119.74,119.77,17339.0,116.329,116.329,116.1931,116.2222,17339.0
2024-06-05 13:10:00,119.78,119.86,119.72,119.84,24662.0,116.232,116.3096,116.1737,116.2902,24662.0
2024-06-05 13:20:00,119.81,119.89,119.77,119.85,15852.0,116.2611,116.3387,116.2222,116.2999,15852.0
2024-06-05 13:30:00,119.84,119.95,119.76,119.8,19520.0,116.2902,116.3969,116.2125,116.2514,19520.0
2024-06-05 13:40:00,119.82,119.88,119.74,119.78,19749.0,116.2708,116.329,116.1931,116.232,19749.0
2024-06-05 13:50:00,119.78,119.97,119.77,119.88,20878.0,116.232,116.4163,116.2222,116.329,20878.0
2024-06-05 14:00:00,119.87,120.04,119.81,120.01,38903.0,116.3193,116.4843,116.2611,116.4551,38903.0
2024-06-05 14:10:00,120.01,120.19,119.88,119.98,28958.0,116.4551,116.6298,116.329,116.426,28958.0
2024-06-05 14:20:00,119.97,120.01,119.9,119.96,21292.0,116.4163,116.4551,116.3484,116.4066,21292.0
2024-06-05 14:30:00,119.94,120.1,119.94,119.99,23647.0,116.3872,116.5425,116.3872,116.4357,23647.0
2024-06-05 14:40:00,119.98,120.08,119.96,120.02,21779.0,116.426,116.5231,116.4066,116.4648,21779.0
2024-06-05 14:50:00,120.02,120.17,120.02,120.12,25443.0,116.4648,116.6104,116.4648,116.5619,25443.0
2024-06-05 15:00:00,120.12,120.16,120.05,120.12,24760.0,116.5619,116.6007,116.494,116.5619,24760.0
2024-06-05 15:10:00,120.12,120.12,120.0,120.07,31568.0,116.5619,116.5619,116.4454,116.5134,31568.0
2024-06-05 15:20:00,120.08,120.18,119.98,119.99,41010.0,116.5231,116.6201,116.426,116.4357,41010.0
2024-06-05 15:30:00,119.98,119.99,119.88,119.93,43319.0,116.426,116.4357,116.329,116.3775,43319.0
2024-06-05 15:40:00,119.93,120.04,119.75,119.8,74461.0,116.3775,116.4843,116.2028,116.2514,74461.0
2024-06-05 15:50:00,119.78,120.35,119.75,120.31,289277.0,116.232,116.7851,116.2028,116.7463,289277.0
2024-06-06 09:30:00,120.3,120.56,119.6,120.29,64169.0,116.7365,116.9888,116.0573,116.7268,64169.0
2024-06-06 09:40:00,120.17,120.57,119.92,120.57,26739.0,116.6104,116.9986,116.3678,116.9986,26739.0
2024-06-06 09:50:00,120.58,121.02,120.45,120.81,23650.0,117.0083,117.4352,116.8821,117.2314,23650.0
2024-06-06 10:00:00,120.86,120.95,120.68,120.95,21392.0,117.28,117.3673,117.1053,117.3673,21392.0
2024-06-06 10:10:00,120.98,120.98,120.66,120.88,37718.0,117.3964,117.3964,117.0859,117.2994,37718.0
2024-06-06 10:20:00,120.93,121.03,120.85,120.91,32158.0,117.3479,117.4449,117.2703,117.3285,32158.0
2024-06-06 10:30:00,120.89,120.91,120.62,120.69,38530.0,117.3091,117.3285,117.0471,117.115,38530.0
2024-06-06 10:40:00,120.68,120.68,120.48,120.58,35921.0,117.1053,117.1053,116.9112,117.0083,35921.0
2024-06-06 10:50:00,120.61,120.61,120.27,120.44,31380.0,117.0374,117.0374,116.7074,116.8724,31380.0
2024-06-06 11:00:00,120.42,120.46,120.3,120.4,27980.0,116.853,116.8918,116.7365,116.8336,27980.0
2024-06-06 11:10:00,120.39,120.8,120.37,120.54,56043.0,116.8239,117.2217,116.8045,116.9694,56043.0
2024-06-06 11:20:00,120.54,121.0,120.53,120.97,29451.0,116.9694,117.4158,116.9597,117.3867,29451.0
2024-06-06 11:30:00,120.93,121.06,120.82,120.84,48725.0,117.3479,117.474,117.2411,117.2606,48725.0
2024-06-06 11:40:00,120.85,121.04,120.73,120.93,33897.0,117.2703,117.4546,117.1538,117.3479,33897.0
2024-06-06 11:50:00,120.95,121.23,120.9,121.01,24230.0,117.3673,117.639,117.3188,117.4255,24230.0
2024-06-06 12:00:00,121.01,121.09,120.89,121.01,25115.0,117.4255,117.5031,117.3091,117.4255,25115.0
2024-06-06 12:10:00,121.02,121.18,120.95,121.16,39150.0,117.4352,117.5905,117.3673,117.5711,39150.0
2024-06-06 12:20:00,121.15,121.21,120.93,120.94,47464.0,117.5614,117.6196,117.3479,117.3576,47464.0
2024-06-06 12:30:00,120.94,120.94,120.75,120.77,22450.0,117.3576,117.3576,117.1732,117.1926,22450.0
2024-06-06 12:40:00,120.78,120.83,120.69,120.74,31118.0,117.2023,117.2508,117.115,117.1635,31118.0
2024-06-06 12:50:00,120.73,120.77,120.57,120.73,19341.0,117.1538,117.1926,116.9986,117.1538,19341.0
2024-06-06 13:00:00,120.72,120.9,120.69,120.89,19469.0,117.1441,117.3188,117.115,117.3091,19469.0
2024-06-06 13:10:00,120.91,121.01,120.88,120.88,28732.0,117.3285,117.4255,117.2994,117.2994,28732.0
2024-06-06 13:20:00,120.9,121.05,120.81,120.96,24899.0,117.3188,117.4643,117.2314,117.377,24899.0
2024-06-06 13:30:00,120.97,121.06,120.9,121.04,32184.0,117.3867,117.474,117.3188,117.4546,32184.0
2024-06-06 13:40:00,121.05,121.07,120.93,121.03,27390.0,117.4643,117.4837,117.3479,117.4449,27390.0
2024-06-06 13:50:00,121.04,121.13,120.93,121.09,27424.0,117.4546,117.542,117.3479,117.5031,27424.0
2024-06-06 14:00:00,121.1,121.11,120.82,120.82,54735.0,117.5129,117.5226,117.2411,117.2411,54735.0
2024-06-06 14:10:00,120.81,121.11,120.8,121.02,37223.0,117.2314,117.5226,117.2217,117.4352,37223.0
2024-06-06 14:20:00,121.0,121.07,120.88,120.89,32802.0,117.4158,117.4837,117.2994,117.3091,32802.0
2024-06-06 14:30:00,120.87,121.03,120.84,120.97,17176.0,117.2897,117.4449,117.2606,117.3867,17176.0
2024-06-06 14:40:00,120.99,121.09,120.97,120.98,16668.0,117.4061,117.5031,117.3867,117.3964,16668.0
2024-06-06 14:50:00,120.99,121.21,120.97,121.12,20919.0,117.4061,117.6196,117.3867,117.5323,20919.0
2024-06-06 15:00:00,121.12,121.14,121.01,121.09,35450.0,117.5323,117.5517,117.4255,117.5031,35450.0
2024-06-06 15:10:00,121.09,121.1,120.91,121.07,34870.0,117.5031,117.5129,117.3285,117.4837,34870.0
2024-06-06 15:20:00,121.08,121.11,121.0,121.06,24417.0,117.4934,117.5226,117.4158,117.474,24417.0
2024-06-06 15:30:00,121.04,121.08,120.94,121.02,47642.0,117.4546,117.4934,117.3576,117.4352,47642.0
2024-06-06 15:40:00,121.04,121.13,120.97,121.07,69135.0,117.4546,117.542,117.3867,117.4837,69135.0
2024-06-06 15:50:00,121.05,121.29,120.96,121.2,300139.0,117.4643,117.6972,117.377,117.6099,300139.0
2024-06-07 09:30:00,121.0,121.33,120.5,121.16,71294.0,117.4158,117.736,116.9306,117.5711,71294.0
2024-06-07 09:40:00,121.1,121.8,121.1,121.79,30446.0,117.5129,118.1921,117.5129,118.1824,30446.0
2024-06-07 09:50:00,121.87,121.93,121.41,121.65,41209.0,118.26,118.3183,117.8137,118.0466,41209.0
2024-06-07 10:00:00,121.61,121.89,121.52,121.86,21786.0,118.0077,118.2795,117.9204,118.2503,21786.0
2024-06-07 10:10:00,121.85,122.07,121.77,121.95,27870.0,118.2406,118.4541,118.163,118.3377,27870.0
2024-06-07 10:20:00,121.95,122.09,121.86,121.97,16589.0,118.3377,118.4735,118.2503,118.3571,16589.0
2024-06-07 10:30:00,121.95,121.95,121.71,121.78,19026.0,118.3377,118.3377,118.1048,118.1727,19026.0
2024-06-07 10:40:00,121.78,122.02,121.75,121.87,36303.0,118.1727,118.4056,118.1436,118.26,36303.0
2024-06-07 10:50:00,121.88,121.95,121.77,121.82,18306.0,118.2697,118.3377,118.163,118.2115,18306.0
2024-06-07 11:00:00,121.75,121.75,121.49,121.6,26641.0,118.1436,118.1436,117.8913,117.998,26641.0
2024-06-07 11:10:00,121.59,121.72,121.49,121.5,21497.0,117.9883,118.1145,117.8913,117.901,21497.0
2024-06-07 11:20:00,121.53,121.53,121.1,121.15,21694.0,117.9301,117.9301,117.5129,117.5614,21694.0
2024-06-07 11:30:00,121.16,121.24,121.03,121.11,21020.0,117.5711,117.6487,117.4449,117.5226,21020.0
2024-06-07 11:40:00,121.1,121.21,121.07,121.11,11421.0,117.5129,117.6196,117.4837,117.5226,11421.0
2024-06-07 11:50:00,121.12,121.12,120.69,120.72,15499.0,117.5323,117.5323,117.115,117.1441,15499.0
2024-06-07 12:00:00,120.73,120.83,120.6,120.65,17416.0,117.1538,117.2508,117.0277,117.0762,17416.0
2024-06-07 12:10:00,120.67,120.89,120.62,120.72,14471.0,117.0956,117.3091,117.0471,117.1441,14471.0
2024-06-07 12:20:00,120.71,120.93,120.71,120.89,14054.0,117.1344,117.3479,117.1344,117.3091,14054.0
2024-06-07 12:30:00,120.92,121.14,120.88,121.08,16376.0,117.3382,117.5517,117.2994,117.4934,16376.0
2024-06-07 12:40:00,121.1,121.16,120.96,120.99,34261.0,117.5129,117.5711,117.377,117.4061,34261.0
2024-06-07 12:50:00,120.99,121.23,120.95,121.22,25487.0,117.4061,117.639,117.3673,117.6293,25487.0
2024-06-07 13:00:00,121.2,121.22,121.08,121.14,17998.0,117.6099,117.6293,117.4934,117.5517,17998.0
2024-06-07 13:10:00,121.13,121.36,121.13,121.35,10074.0,117.542,117.7652,117.542,117.7554,10074.0
2024-06-07 13:20:00,121.33,121.5,121.31,121.36,9880.0,117.736,117.901,117.7166,117.7652,9880.0
2024-06-07 13:30:00,121.34,121.43,121.29,121.32,18989.0,117.7457,117.8331,117.6972,117.7263,18989.0
2024-06-07 13:40:00,121.29,121.38,121.22,121.38,16722.0,117.6972,117.7846,117.6293,117.7846,16722.0
2024-06-07 13:50:00,121.4,121.49,121.31,121.32,13874.0,117.804,117.8913,117.7166,117.7263,13874.0
2024-06-07 14:00:00,121.33,121.34,121.01,121.07,20041.0,117.736,117.7457,117.4255,117.4837,20041.0
2024-06-07 14:10:00,121.08,121.13,120.89,120.95,18174.0,117.4934,117.542,117.3091,117.3673,18174.0
2024-06-07 14:20:00,120.95,121.14,120.95,121.07,14863.0,117.3673,117.5517,117.3673,117.4837,14863.0
2024-06-07 14:30:00,121.06,121.09,120.99,121.03,14313.0,117.474,117.5031,117.4061,117.4449,14313.0
2024-06-07 14:40:00,121.04,121.15,121.02,121.04,23423.0,117.4546,117.5614,117.4352,117.4546,23423.0
2024-06-07 14:50:00,121.04,121.05,120.85,120.88,15483.0,117.4546,117.4643,117.2703,117.2994,15483.0
2024-06-07 15:00:00,120.88,121.01,120.74,120.77,27833.0,117.2994,117.4255,117.1635,117.1926,27833.0
2024-06-07 15:10:00,120.77,120.79,120.63,120.71,24556.0,117.1926,117.212,117.0568,117.1344,24556.0
2024-06-07 15:20:00,120.72,120.78,120.63,120.77,31609.0,117.1441,117.2023,117.0568,117.1926,31609.0
2024-06-07 15:30:00,120.76,120.81,120.69,120.71,55138.0,117.1829,117.2314,117.115,117.1344,55138.0
2024-06-07 15:40:00,120.71,120.73,120.39,120.41,46609.0,117.1344,117.1538,116.8239,116.8433,46609.0
2024-06-07 15:50:00,120.38,120.49,120.05,120.18,200127.0,116.8142,116.9209,116.494,116.6201,200127.0
2024-06-10 09:30:00,120.6,121.0,120.0,120.2,43347.0,117.0277,117.4158,116.4454,116.6395,43347.0
2024-06-10 09:40:00,120.35,120.4,119.74,120.05,18645.0,116.7851,116.8336,116.1931,116.494,18645.0
2024-06-10 09:50:00,120.19,121.0,120.08,121.0,18540.0,116.6298,117.4158,116.5231,117.4158,18540.0
2024-06-10 10:00:00,121.01,121.38,120.89,121.36,26504.0,117.4255,117.7846,117.3091,117.7652,26504.0
2024-06-10 10:10:00,121.32,121.67,121.15,121.6,17602.0,117.7263,118.066,117.5614,117.998,17602.0
2024-06-10 10:20:00,121.62,121.62,121.18,121.34,22719.0,118.0174,118.0174,117.5905,117.7457,22719.0
2024-06-10 10:30:00,121.31,121.58,121.24,121.42,10732.0,117.7166,117.9786,117.6487,117.8234,10732.0
2024-06-10 10:40:00,121.4,121.69,121.33,121.69,41236.0,117.804,118.0854,117.736,118.0854,41236.0
2024-06-10 10:50:00,121.65,121.88,121.41,121.41,16242.0,118.0466,118.2697,117.8137,117.8137,16242.0
2024-06-10 11:00:00,121.47,121.69,121.43,121.58,22442.0,117.8719,118.0854,117.8331,117.9786,22442.0
2024-06-10 11:10:00,121.57,121.83,121.55,121.81,14758.0,117.9689,118.2212,117.9495,118.2018,14758.0
2024-06-10 11:20:00,121.86,121.91,121.82,121.85,10223.0,118.2503,118.2989,118.2115,118.2406,10223.0
2024-06-10 11:30:00,121.87,121.95,121.8,121.89,14322.0,118.26,118.3377,118.1921,118.2795,14322.0
2024-06-10 11:40:00,121.91,122.06,121.91,122.03,11759.0,118.2989,118.4444,118.2989,118.4153,11759.0
2024-06-10 11:50:00,122.03,122.09,121.91,122.08,20764.0,118.4153,118.4735,118.2989,118.4638,20764.0
2024-06-10 12:00:00,122.09,122.1,121.76,121.76,15113.0,118.4735,118.4832,118.1533,118.1533,15113.0
2024-06-10 12:10:00,121.76,121.79,121.69,121.72,11792.0,118.1533,118.1824,118.0854,118.1145,11792.0
2024-06-10 12:20:00,121.69,121.81,121.69,121.81,13042.0,118.0854,118.2018,118.0854,118.2018,13042.0
2024-06-10 12:30:00,121.83,121.9,121.66,121.67,9728.0,118.2212,118.2892,118.0563,118.066,9728.0
2024-06-10 12:40:00,121.64,121.69,121.59,121.61,10056.0,118.0369,118.0854,117.9883,118.0077,10056.0
2024-06-10 12:50:00,121.62,121.77,121.62,121.73,7044.0,118.0174,118.163,118.0174,118.1242,7044.0
2024-06-10 13:00:00,121.71,121.71,121.53,121.53,12863.0,118.1048,118.1048,117.9301,117.9301,12863.0
2024-06-10 13:10:00,121.53,121.7,121.53,121.67,11197.0,117.9301,118.0951,117.9301,118.066,11197.0
2024-06-10 13:20:00,121.67,121.8,121.67,121.78,13623.0,118.066,118.1921,118.066,118.1727,13623.0
2024-06-10 13:30:00,121.79,121.94,121.76,121.9,9996.0,118.1824,118.328,118.1533,118.2892,9996.0
2024-06-10 13:40:00,121.93,122.24,121.93,122.21,39244.0,118.3183,118.6191,118.3183,118.59,39244.0
2024-06-10 13:50:00,122.22,122.27,121.99,122.02,25590.0,118.5997,118.6482,118.3765,118.4056,25590.0
2024-06-10 14:00:00,121.98,122.04,121.81,122.03,28996.0,118.3668,118.425,118.2018,118.4153,28996.0
2024-06-10 14:10:00,122.0,122.02,121.79,121.87,15350.0,118.3862,118.4056,118.1824,118.26,15350.0
2024-06-10 14:20:00,121.87,121.92,121.77,121.84,10691.0,118.26,118.3086,118.163,118.2309,10691.0
2024-06-10 14:30:00,121.82,122.01,121.81,121.94,12562.0,118.2115,118.3959,118.2018,118.328,12562.0
2024-06-10 14:40:00,121.89,121.97,121.87,121.96,8538.0,118.2795,118.3571,118.26,118.3474,8538.0
2024-06-10 14:50:00,121.95,122.05,121.93,121.99,12189.0,118.3377,118.4347,118.3183,118.3765,12189.0
2024-06-10 15:00:00,121.95,122.03,121.83,121.84,11197.0,118.3377,118.4153,118.2212,118.2309,11197.0
2024-06-10 15:10:00,121.83,121.83,121.68,121.71,14622.0,118.2212,118.2212,118.0757,118.1048,14622.0
2024-06-10 15:20:00,121.71,121.82,121.7,121.8,23040.0,118.1048,118.2115,118.0951,118.1921,23040.0
2024-06-10 15:30:00,121.79,121.79,121.6,121.6,20539.0,118.1824,118.1824,117.998,117.998,20539.0
2024-06-10 15:40:00,121.61,121.67,121.5,121.6,40565.0,118.0077,118.066,117.901,117.998,40565.0
2024-06-10 15:50:00,121.58,121.83,121.42,121.6,161491.0,117.9786,118.2212,117.8234,117.998,161491.0
2024-06-11 09:30:00,120.69,120.93,119.79,120.23,56052.0,117.115,117.3479,116.2417,116.6686,56052.0
2024-06-11 09:40:00,120.16,120.39,120.06,120.21,17926.0,116.6007,116.8239,116.5037,116.6492,17926.0
2024-06-11 09:50:00,120.16,120.66,120.16,120.38,18440.0,116.6007,117.0859,116.6007,116.8142,18440.0
2024-06-11 10:00:00,120.38,120.58,120.07,120.53,23871.0,116.8142,117.0083,116.5134,116.9597,23871.0
2024-06-11 10:10:00,120.54,120.84,120.53,120.73,45658.0,116.9694,117.2606,116.9597,117.1538,45658.0
2024-06-11 10:20:00,120.73,120.82,120.52,120.59,18964.0,117.1538,117.2411,116.95,117.018,18964.0
2024-06-11 10:30:00,120.59,120.77,120.5,120.52,21533.0,117.018,117.1926,116.9306,116.95,21533.0
2024-06-11 10:40:00,120.54,120.85,120.43,120.46,36372.0,116.9694,117.2703,116.8627,116.8918,36372.0
2024-06-11 10:50:00,120.46,120.53,120.26,120.39,20471.0,116.8918,116.9597,116.6977,116.8239,20471.0
2024-06-11 11:00:00,120.42,120.76,120.39,120.76,41375.0,116.853,117.1829,116.8239,117.1829,41375.0
2024-06-11 11:10:00,120.77,120.93,120.63,120.93,22513.0,117.1926,117.3479,117.0568,117.3479,22513.0
2024-06-11 11:20:00,120.93,120.98,120.76,120.88,57172.0,117.3479,117.3964,117.1829,117.2994,57172.0
2024-06-11 11:30:00,120.87,121.16,120.8,121.16,28030.0,117.2897,117.5711,117.2217,117.5711,28030.0
2024-06-11 11:40:00,121.1,121.2,120.87,120.95,19856.0,117.5129,117.6099,117.2897,117.3673,19856.0
2024-06-11 11:50:00,120.97,121.08,120.94,121.05,17736.0,117.3867,117.4934,117.3576,117.4643,17736.0
2024-06-11 12:00:00,121.05,121.05,120.72,120.8,44845.0,117.4643,117.4643,117.1441,117.2217,44845.0
2024-06-11 12:10:00,120.77,120.77,120.66,120.68,10689.0,117.1926,117.1926,117.0859,117.1053,10689.0
2024-06-11 12:20:00,120.7,120.72,120.58,120.62,17721.0,117.1247,117.1441,117.0083,117.0471,17721.0
2024-06-11 12:30:00,120.6,121.04,120.6,120.99,34836.0,117.0277,117.4546,117.0277,117.4061,34836.0
2024-06-11 12:40:00,121.0,121.14,120.97,121.06,19751.0,117.4158,117.5517,117.3867,117.474,19751.0
2024-06-11 12:50:00,121.05,121.38,121.03,121.35,13507.0,117.4643,117.7846,117.4449,117.7554,13507.0
2024-06-11 13:00:00,121.37,121.37,121.21,121.23,12180.0,117.7749,117.7749,117.6196,117.639,12180.0
2024-06-11 13:10:00,121.19,121.21,120.88,120.9,11947.0,117.6002,117.6196,117.2994,117.3188,11947.0
2024-06-11 13:20:00,120.9,120.99,120.88,120.96,15204.0,117.3188,117.4061,117.2994,117.377,15204.0
2024-06-11 13:30:00,120.97,121.16,120.95,121.14,17653.0,117.3867,117.5711,117.3673,117.5517,17653.0
2024-06-11 13:40:00,121.16,121.35,121.15,121.32,23256.0,117.5711,117.7554,117.5614,117.7263,23256.0
2024-06-11 13:50:00,121.32,121.5,121.31,121.44,24689.0,117.7263,117.901,117.7166,117.8428,24689.0
2024-06-11 14:00:00,121.45,121.71,121.44,121.55,71336.0,117.8525,118.1048,117.8428,117.9495,71336.0
2024-06-11 14:10:00,121.56,121.66,121.53,121.66,16732.0,117.9592,118.0563,117.9301,118.0563,16732.0
2024-06-11 14:20:00,121.66,121.82,121.66,121.71,19497.0,118.0563,118.2115,118.0563,118.1048,19497.0
2024-06-11 14:30:00,121.72,121.72,121.5,121.52,12208.0,118.1145,118.1145,117.901,117.9204,12208.0
2024-06-11 14:40:00,121.51,121.64,121.5,121.59,9959.0,117.9107,118.0369,117.901,117.9883,9959.0
2024-06-11 14:50:00,121.59,121.6,121.5,121.53,11908.0,117.9883,117.998,117.901,117.9301,11908.0
2024-06-11 15:00:00,121.53,121.66,121.48,121.57,17308.0,117.9301,118.0563,117.8816,117.9689,17308.0
2024-06-11 15:10:00,121.56,121.6,121.44,121.6,20584.0,117.9592,117.998,117.8428,117.998,20584.0
2024-06-11 15:20:00,121.57,121.57,121.41,121.42,20552.0,117.9689,117.9689,117.8137,117.8234,20552.0
2024-06-11 15:30:00,121.42,121.63,121.39,121.62,30434.0,117.8234,118.0272,117.7943,118.0174,30434.0
2024-06-11 15:40:00,121.61,121.77,121.6,121.66,42200.0,118.0077,118.163,117.998,118.0563,42200.0
2024-06-11 15:50:00,121.64,122.05,121.64,122.04,156391.0,118.0369,118.4347,118.0369,118.425,156391.0
2024-06-12 09:30:00,123.1,123.23,121.78,122.31,47793.0,119.4536,119.5798,118.1727,118.687,47793.0
2024-06-12 09:40:00,122.24,122.33,121.95,122.18,17017.0,118.6191,118.7064,118.3377,118.5609,17017.0
2024-06-12 09:50:00,122.25,122.39,122.0,122.28,15310.0,118.6288,118.7646,118.3862,118.6579,15310.0
2024-06-12 10:00:00,122.3,122.36,122.04,122.27,18728.0,118.6773,118.7355,118.425,118.6482,18728.0
2024-06-12 10:10:00,122.27,122.65,122.2,122.6,11849.0,118.6482,119.0169,118.5803,118.9684,11849.0
2024-06-12 10:20:00,122.53,122.83,122.5,122.78,15627.0,118.9005,119.1916,118.8714,119.1431,15627.0
2024-06-12 10:30:00,122.72,122.76,121.75,121.77,29413.0,119.0849,119.1237,118.1436,118.163,29413.0
2024-06-12 10:40:00,121.83,121.83,121.22,121.23,42170.0,118.2212,118.2212,117.6293,117.639,42170.0
2024-06-12 10:50:00,121.25,121.28,120.6,120.62,101150.0,117.6584,117.6875,117.0277,117.0471,101150.0
2024-06-12 11:00:00,120.59,120.91,120.15,120.73,52124.0,117.018,117.3285,116.591,117.1538,52124.0
2024-06-12 11:10:00,120.71,120.99,120.69,120.79,25103.0,117.1344,117.4061,117.115,117.212,25103.0
2024-06-12 11:20:00,120.82,121.07,120.69,120.97,34379.0,117.2411,117.4837,117.115,117.3867,34379.0
2024-06-12 11:30:00,120.97,121.15,120.84,121.13,24358.0,117.3867,117.5614,117.2606,117.542,24358.0
2024-06-12 11:40:00,121.12,121.2,120.95,121.12,18495.0,117.5323,117.6099,117.3673,117.5323,18495.0
2024-06-12 11:50:00,121.1,121.67,121.1,121.67,53835.0,117.5129,118.066,117.5129,118.066,53835.0
2024-06-12 12:00:00,121.54,121.54,121.11,121.34,15866.0,117.9398,117.9398,117.5226,117.7457,15866.0
2024-06-12 12:10:00,121.34,121.4,121.18,121.27,18287.0,117.7457,117.804,117.5905,117.6778,18287.0
2024-06-12 12:20:00,121.18,121.26,120.92,120.92,11067.0,117.5905,117.6681,117.3382,117.3382,11067.0
2024-06-12 12:30:00,120.96,121.12,120.91,121.04,12072.0,117.377,117.5323,117.3285,117.4546,12072.0
2024-06-12 12:40:00,121.05,121.16,121.03,121.16,3877.0,117.4643,117.5711,117.4449,117.5711,3877.0
2024-06-12 12:50:00,121.1,121.12,120.9,121.02,8296.0,117.5129,117.5323,117.3188,117.4352,8296.0
2024-06-12 13:00:00,121.02,121.1,120.91,120.94,18316.0,117.4352,117.5129,117.3285,117.3576,18316.0
2024-06-12 13:10:00,120.95,121.01,120.86,120.88,14288.0,117.3673,117.4255,117.28,117.2994,14288.0
2024-06-12 13:20:00,120.92,120.95,120.69,120.79,12068.0,117.3382,117.3673,117.115,117.212,12068.0
2024-06-12 13:30:00,120.79,120.96,120.7,120.91,17399.0,117.212,117.377,117.1247,117.3285,17399.0
2024-06-12 13:40:00,120.9,120.98,120.87,120.94,11200.0,117.3188,117.3964,117.2897,117.3576,11200.0
2024-06-12 13:50:00,120.97,120.97,120.8,120.81,9026.0,117.3867,117.3867,117.2217,117.2314,9026.0
2024-06-12 14:00:00,120.78,120.93,120.42,120.86,12035.0,117.2023,117.3479,116.853,117.28,12035.0
2024-06-12 14:10:00,120.98,121.12,120.83,121.04,10242.0,117.3964,117.5323,117.2508,117.4546,10242.0
2024-06-12 14:20:00,121.04,121.18,120.91,121.18,10558.0,117.4546,117.5905,117.3285,117.5905,10558.0
2024-06-12 14:30:00,121.2,121.5,120.91,120.91,35311.0,117.6099,117.901,117.3285,117.3285,35311.0
2024-06-12 14:40:00,120.91,121.03,120.47,120.56,17052.0,117.3285,117.4449,116.9015,116.9888,17052.0
2024-06-12 14:50:00,120.57,121.05,120.48,120.96,14346.0,116.9986,117.4643,116.9112,117.377,14346.0
2024-06-12 15:00:00,120.95,121.07,120.88,121.01,12835.0,117.3673,117.4837,117.2994,117.4255,12835.0
2024-06-12 15:10:00,120.99,121.14,120.91,120.94,17546.0,117.4061,117.5517,117.3285,117.3576,17546.0
2024-06-12 15:20:00,120.95,121.05,120.66,120.76,30218.0,117.3673,117.4643,117.0859,117.1829,30218.0
2024-06-12 15:30:00,120.77,121.07,120.73,120.9,39639.0,117.1926,117.4837,117.1538,117.3188,39639.0
2024-06-12 15:40:00,120.9,121.03,120.73,120.9,59180.0,117.3188,117.4449,117.1538,117.3188,59180.0
2024-06-12 15:50:00,120.89,121.19,120.87,120.94,180005.0,117.3091,117.6002,117.2897,117.3576,180005.0
2024-06-13 09:30:00,120.51,120.83,119.69,119.83,37636.0,116.9403,117.2508,116.1446,116.2805,37636.0
2024-06-13 09:40:00,119.8,119.8,118.74,119.07,20880.0,116.2514,116.2514,115.2228,115.543,20880.0
2024-06-13 09:50:00,119.09,119.24,118.87,118.96,31683.0,115.5624,115.7079,115.3489,115.4362,31683.0
2024-06-13 10:00:00,118.87,119.12,118.7,119.03,30218.0,115.3489,115.5915,115.1839,115.5042,30218.0
2024-06-13 10:10:00,119.02,119.17,118.7,118.78,22657.0,115.4945,115.64,115.1839,115.2616,22657.0
2024-06-13 10:20:00,118.76,118.93,118.72,118.75,21213.0,115.2422,115.4071,115.2034,115.2325,21213.0
2024-06-13 10:30:00,118.72,118.87,118.55,118.82,17335.0,115.2034,115.3489,115.0384,115.3004,17335.0
2024-06-13 10:40:00,118.77,118.8,118.58,118.7,22974.0,115.2519,115.281,115.0675,115.1839,22974.0
2024-06-13 10:50:00,118.71,118.9,118.56,118.76,13819.0,115.1936,115.378,115.0481,115.2422,13819.0
2024-06-13 11:00:00,118.75,118.75,118.43,118.44,16320.0,115.2325,115.2325,114.9219,114.9316,16320.0
2024-06-13 11:10:00,118.47,118.59,118.36,118.51,15750.0,114.9608,115.0772,114.854,114.9996,15750.0
2024-06-13 11:20:00,118.5,118.77,118.45,118.58,14141.0,114.9899,115.2519,114.9413,115.0675,14141.0
2024-06-13 11:30:00,118.55,118.8,118.45,118.65,35660.0,115.0384,115.281,114.9413,115.1354,35660.0
2024-06-13 11:40:00,118.63,118.65,118.39,118.43,14140.0,115.116,115.1354,114.8831,114.9219,14140.0
2024-06-13 11:50:00,118.43,118.7,118.38,118.58,14883.0,114.9219,115.1839,114.8734,115.0675,14883.0
2024-06-13 12:00:00,118.59,118.59,118.41,118.44,12889.0,115.0772,115.0772,114.9025,114.9316,12889.0
2024-06-13 12:10:00,118.45,118.46,118.12,118.31,10474.0,114.9413,114.9511,114.6211,114.8055,10474.0
2024-06-13 12:20:00,118.33,118.54,118.32,118.51,18075.0,114.8249,115.0287,114.8152,114.9996,18075.0
2024-06-13 12:30:00,118.52,118.7,118.5,118.68,11766.0,115.0093,115.1839,114.9899,115.1645,11766.0
2024-06-13 12:40:00,118.67,118.78,118.64,118.75,8922.0,115.1548,115.2616,115.1257,115.2325,8922.0
2024-06-13 12:50:00,118.74,118.94,118.74,118.78,17348.0,115.2228,115.4168,115.2228,115.2616,17348.0
2024-06-13 13:00:00,118.76,118.97,118.74,118.94,15289.0,115.2422,115.4459,115.2228,115.4168,15289.0
2024-06-13 13:10:00,118.94,119.2,118.93,119.2,19011.0,115.4168,115.6691,115.4071,115.6691,19011.0
2024-06-13 13:20:00,119.18,119.44,119.18,119.4,12923.0,115.6497,115.902,115.6497,115.8632,12923.0
2024-06-13 13:30:00,119.38,119.42,119.3,119.33,12898.0,115.8438,115.8826,115.7662,115.7953,12898.0
2024-06-13 13:40:00,119.33,119.45,119.33,119.44,12350.0,115.7953,115.9117,115.7953,115.902,12350.0
2024-06-13 13:50:00,119.45,119.58,119.43,119.55,12901.0,115.9117,116.0379,115.8923,116.0088,12901.0
2024-06-13 14:00:00,119.54,119.6,119.4,119.59,20045.0,115.9991,116.0573,115.8632,116.0476,20045.0
2024-06-13 14:10:00,119.59,119.63,119.48,119.51,15860.0,116.0476,116.0864,115.9408,115.97,15860.0
2024-06-13 14:20:00,119.52,119.62,119.49,119.57,12511.0,115.9797,116.0767,115.9505,116.0282,12511.0
2024-06-13 14:30:00,119.56,119.61,119.36,119.37,24684.0,116.0185,116.067,115.8244,115.8341,24684.0
2024-06-13 14:40:00,119.38,119.44,119.3,119.32,9287.0,115.8438,115.902,115.7662,115.7856,9287.0
2024-06-13 14:50:00,119.32,119.33,119.26,119.31,27195.0,115.7856,115.7953,115.7274,115.7759,27195.0
2024-06-13 15:00:00,119.3,119.4,119.22,119.26,23146.0,115.7662,115.8632,115.6885,115.7274,23146.0
2024-06-13 15:10:00,119.26,119.26,119.0,119.2,36599.0,115.7274,115.7274,115.4751,115.6691,36599.0
2024-06-13 15:20:00,119.18,119.2,119.08,119.16,23987.0,115.6497,115.6691,115.5527,115.6303,23987.0
2024-06-13 15:30:00,119.15,119.27,118.99,119.24,40012.0,115.6206,115.7371,115.4654,115.7079,40012.0
2024-06-13 15:40:00,119.25,119.3,119.1,119.19,48326.0,115.7177,115.7662,115.5721,115.6594,48326.0
2024-06-13 15:50:00,119.2,119.28,119.04,119.05,245123.0,115.6691,115.7468,115.5139,115.5236,245123.0
2024-06-14 09:30:00,119.71,119.71,118.5,118.82,51401.0,116.164,116.164,114.9899,115.3004,51401.0
2024-06-14 09:40:00,118.76,118.9,118.04,118.23,11773.0,115.2422,115.378,114.5435,114.7279,11773.0
2024-06-14 09:50:00,118.28,118.3,117.98,118.18,15039.0,114.7764,114.7958,114.4853,114.6793,15039.0
2024-06-14 10:00:00,118.18,118.18,117.48,117.78,26688.0,114.6793,114.6793,114.0001,114.2912,26688.0
2024-06-14 10:10:00,117.76,117.84,117.37,117.37,26071.0,114.2718,114.3494,113.8933,113.8933,26071.0
2024-06-14 10:20:00,117.36,117.6,117.32,117.56,48325.0,113.8836,114.1165,113.8448,114.0777,48325.0
2024-06-14 10:30:00,117.45,117.63,117.32,117.4,41401.0,113.971,114.1456,113.8448,113.9225,41401.0
2024-06-14 10:40:00,117.36,117.68,117.17,117.68,47314.0,113.8836,114.1942,113.6993,114.1942,47314.0
2024-06-14 10:50:00,117.69,117.96,117.69,117.91,25315.0,114.2039,114.4659,114.2039,114.4173,25315.0
2024-06-14 11:00:00,117.92,118.06,117.74,117.74,29146.0,114.427,114.5629,114.2524,114.2524,29146.0
2024-06-14 11:10:00,117.77,118.02,117.74,117.96,19561.0,114.2815,114.5241,114.2524,114.4659,19561.0
2024-06-14 11:20:00,117.95,118.0,117.59,117.7,189654.0,114.4562,114.5047,114.1068,114.2136,189654.0
2024-06-14 11:30:00,117.71,117.8,117.55,117.63,53390.0,114.2233,114.3106,114.068,114.1456,53390.0
2024-06-14 11:40:00,117.63,117.66,117.45,117.58,16999.0,114.1456,114.1747,113.971,114.0971,16999.0
2024-06-14 11:50:00,117.57,117.74,117.57,117.7,22148.0,114.0874,114.2524,114.0874,114.2136,22148.0
2024-06-14 12:00:00,117.7,117.74,117.58,117.62,25389.0,114.2136,114.2524,114.0971,114.1359,25389.0
2024-06-14 12:10:00,117.64,117.8,117.64,117.78,21631.0,114.1553,114.3106,114.1553,114.2912,21631.0
2024-06-14 12:20:00,117.79,117.79,117.64,117.66,18425.0,114.3009,114.3009,114.1553,114.1747,18425.0
2024-06-14 12:30:00,117.67,118.07,117.58,118.07,17532.0,114.1845,114.5726,114.0971,114.5726,17532.0
2024-06-14 12:40:00,118.03,118.04,117.92,117.98,13449.0,114.5338,114.5435,114.427,114.4853,13449.0
2024-06-14 12:50:00,117.98,118.0,117.83,117.95,36672.0,114.4853,114.5047,114.3397,114.4562,36672.0
2024-06-14 13:00:00,117.93,118.12,117.93,118.12,40538.0,114.4368,114.6211,114.4368,114.6211,40538.0
2024-06-14 13:10:00,118.12,118.12,117.8,117.81,33476.0,114.6211,114.6211,114.3106,114.3203,33476.0
2024-06-14 13:20:00,117.83,117.89,117.61,117.66,20714.0,114.3397,114.3979,114.1262,114.1747,20714.0
2024-06-14 13:30:00,117.66,117.75,117.53,117.71,25371.0,114.1747,114.2621,114.0486,114.2233,25371.0
2024-06-14 13:40:00,117.71,117.82,117.65,117.68,21215.0,114.2233,114.33,114.165,114.1942,21215.0
2024-06-14 13:50:00,117.67,117.67,117.49,117.55,17971.0,114.1845,114.1845,114.0098,114.068,17971.0
2024-06-14 14:00:00,117.55,117.64,117.4,117.54,40156.0,114.068,114.1553,113.9225,114.0583,40156.0
2024-06-14 14:10:00,117.55,117.64,117.5,117.63,13824.0,114.068,114.1553,114.0195,114.1456,13824.0
2024-06-14 14:20:00,117.66,117.68,117.5,117.51,19159.0,114.1747,114.1942,114.0195,114.0292,19159.0
2024-06-14 14:30:00,117.48,117.77,117.48,117.76,16737.0,114.0001,114.2815,114.0001,114.2718,16737.0
2024-06-14 14:40:00,117.77,117.8,117.67,117.79,19399.0,114.2815,114.3106,114.1845,114.3009,19399.0
2024-06-14 14:50:00,117.77,117.82,117.71,117.8,19586.0,114.2815,114.33,114.2233,114.3106,19586.0
2024-06-14 15:00:00,117.79,117.85,117.75,117.78,17842.0,114.3009,114.3591,114.2621,114.2912,17842.0
2024-06-14 15:10:00,117.77,117.8,117.58,117.58,45683.0,114.2815,114.3106,114.0971,114.0971,45683.0
2024-06-14 15:20:00,117.59,117.71,117.54,117.7,72698.0,114.1068,114.2233,114.0583,114.2136,72698.0
2024-06-14 15:30:00,117.7,118.2,117.69,118.14,75148.0,114.2136,114.6988,114.2039,114.6405,75148.0
2024-06-14 15:40:00,118.14,118.29,118.11,118.29,47445.0,114.6405,114.7861,114.6114,114.7861,47445.0
2024-06-14 15:50:00,118.28,118.33,118.08,118.26,261592.0,114.7764,114.8249,114.5823,114.757,261592.0
2024-06-17 09:30:00,118.24,118.24,117.27,117.27,50532.0,114.7376,114.7376,113.7963,113.7963,50532.0
2024-06-17 09:40:00,117.27,118.41,117.24,118.41,30652.0,113.7963,114.9025,113.7672,114.9025,30652.0
2024-06-17 09:50:00,118.31,118.4,117.89,117.94,29911.0,114.8055,114.8928,114.3979,114.4465,29911.0
2024-06-17 10:00:00,117.92,118.23,117.76,117.97,24714.0,114.427,114.7279,114.2718,114.4756,24714.0
2024-06-17 10:10:00,117.97,118.03,117.51,117.99,21049.0,114.4756,114.5338,114.0292,114.495,21049.0
2024-06-17 10:20:00,118.01,118.03,117.48,117.76,36463.0,114.5144,114.5338,114.0001,114.2718,36463.0
2024-06-17 10:30:00,117.73,117.98,117.69,117.83,24900.0,114.2427,114.4853,114.2039,114.3397,24900.0
2024-06-17 10:40:00,117.82,117.89,117.57,117.61,17663.0,114.33,114.3979,114.0874,114.1262,17663.0
2024-06-17 10:50:00,117.6,117.75,117.58,117.67,55533.0,114.1165,114.2621,114.0971,114.1845,55533.0
2024-06-17 11:00:00,117.65,117.94,117.59,117.88,16387.0,114.165,114.4465,114.1068,114.3882,16387.0
2024-06-17 11:10:00,117.9,117.94,117.72,117.81,56080.0,114.4076,114.4465,114.233,114.3203,56080.0
2024-06-17 11:20:00,117.85,118.0,117.85,117.92,28551.0,114.3591,114.5047,114.3591,114.427,28551.0
2024-06-17 11:30:00,117.92,118.09,117.82,118.04,24825.0,114.427,114.592,114.33,114.5435,24825.0
2024-06-17 11:40:00,118.04,118.04,117.77,117.77,11836.0,114.5435,114.5435,114.2815,114.2815,11836.0
2024-06-17 11:50:00,117.78,118.04,117.75,117.98,14783.0,114.2912,114.5435,114.2621,114.4853,14783.0
2024-06-17 12:00:00,118.03,118.34,118.0,118.3,17172.0,114.5338,114.8346,114.5047,114.7958,17172.0
2024-06-17 12:10:00,118.3,118.63,118.29,118.63,32396.0,114.7958,115.116,114.7861,115.116,32396.0
2024-06-17 12:20:00,118.59,118.69,118.39,118.69,16322.0,115.0772,115.1742,114.8831,115.1742,16322.0
2024-06-17 12:30:00,118.71,118.72,118.55,118.59,28350.0,115.1936,115.2034,115.0384,115.0772,28350.0
2024-06-17 12:40:00,118.58,118.73,118.54,118.69,26853.0,115.0675,115.2131,115.0287,115.1742,26853.0
2024-06-17 12:50:00,118.7,118.81,118.68,118.76,16390.0,115.1839,115.2907,115.1645,115.2422,16390.0
2024-06-17 13:00:00,118.8,118.86,118.7,118.72,16854.0,115.281,115.3392,115.1839,115.2034,16854.0
2024-06-17 13:10:00,118.69,118.77,118.62,118.71,14468.0,115.1742,115.2519,115.1063,115.1936,14468.0
2024-06-17 13:20:00,118.69,118.77,118.65,118.7,11485.0,115.1742,115.2519,115.1354,115.1839,11485.0
2024-06-17 13:30:00,118.69,119.01,118.69,118.96,20869.0,115.1742,115.4848,115.1742,115.4362,20869.0
2024-06-17 13:40:00,118.98,118.99,118.81,118.9,19445.0,115.4556,115.4654,115.2907,115.378,19445.0
2024-06-17 13:50:00,118.9,119.02,118.89,118.97,18446.0,115.378,115.4945,115.3683,115.4459,18446.0
2024-06-17 14:00:00,118.97,119.13,118.93,119.12,16202.0,115.4459,115.6012,115.4071,115.5915,16202.0
2024-06-17 14:10:00,119.09,119.19,119.02,119.05,21199.0,115.5624,115.6594,115.4945,115.5236,21199.0
2024-06-17 14:20:00,119.06,119.21,118.95,119.12,29625.0,115.5333,115.6788,115.4265,115.5915,29625.0
2024-06-17 14:30:00,119.12,119.26,119.06,119.22,21579.0,115.5915,115.7274,115.5333,115.6885,21579.0
2024-06-17 14:40:00,119.21,119.22,119.03,119.08,35358.0,115.6788,115.6885,115.5042,115.5527,35358.0
2024-06-17 14:50:00,119.1,119.18,118.99,119.18,23517.0,115.5721,115.6497,115.4654,115.6497,23517.0
2024-06-17 15:00:00,119.19,119.31,119.12,119.31,31767.0,115.6594,115.7759,115.5915,115.7759,31767.0
2024-06-17 15:10:00,119.3,119.46,119.25,119.4,26785.0,115.7662,115.9214,115.7177,115.8632,26785.0
2024-06-17 15:20:00,119.39,119.52,119.38,119.45,45057.0,115.8535,115.9797,115.8438,115.9117,45057.0
2024-06-17 15:30:00,119.46,119.59,119.41,119.49,28748.0,115.9214,116.0476,115.8729,115.9505,28748.0
2024-06-17 15:40:00,119.47,119.54,119.19,119.2,60171.0,115.9311,115.9991,115.6594,115.6691,60171.0
2024-06-17 15:50:00,119.19,119.36,119.08,119.08,203792.0,115.6594,115.8244,115.5527,115.5527,203792.0
2024-06-18 09:30:00,119.78,120.8,119.66,120.8,68274.0,116.232,117.2217,116.1155,117.2217,68274.0
2024-06-18 09:40:00,120.65,121.0,120.44,120.79,13996.0,117.0762,117.4158,116.8724,117.212,13996.0
2024-06-18 09:50:00,120.75,120.98,120.54,120.94,12079.0,117.1732,117.3964,116.9694,117.3576,12079.0
2024-06-18 10:00:00,120.96,121.15,120.64,120.81,11902.0,117.377,117.5614,117.0665,117.2314,11902.0
2024-06-18 10:10:00,120.8,121.08,120.77,121.0,9141.0,117.2217,117.4934,117.1926,117.4158,9141.0
2024-06-18 10:20:00,121.03,121.03,120.63,120.71,12899.0,117.4449,117.4449,117.0568,117.1344,12899.0
2024-06-18 10:30:00,120.74,120.79,120.39,120.48,30329.0,117.1635,117.212,116.8239,116.9112,30329.0
2024-06-18 10:40:00,120.53,120.62,120.35,120.37,17804.0,116.9597,117.0471,116.7851,116.8045,17804.0
2024-06-18 10:50:00,120.35,120.39,120.12,120.25,13978.0,116.7851,116.8239,116.5619,116.688,13978.0
2024-06-18 11:00:00,120.28,120.28,119.89,120.07,9637.0,116.7171,116.7171,116.3387,116.5134,9637.0
2024-06-18 11:10:00,120.05,120.24,120.03,120.18,8856.0,116.494,116.6783,116.4745,116.6201,8856.0
2024-06-18 11:20:00,120.18,120.24,119.8,119.89,20503.0,116.6201,116.6783,116.2514,116.3387,20503.0
2024-06-18 11:30:00,119.83,119.93,119.82,119.85,14699.0,116.2805,116.3775,116.2708,116.2999,14699.0
2024-06-18 11:40:00,119.87,119.9,119.71,119.76,11398.0,116.3193,116.3484,116.164,116.2125,11398.0
2024-06-18 11:50:00,119.8,119.85,119.62,119.66,23998.0,116.2514,116.2999,116.0767,116.1155,23998.0
2024-06-18 12:00:00,119.69,119.7,119.48,119.61,13137.0,116.1446,116.1543,115.9408,116.067,13137.0
2024-06-18 12:10:00,119.64,119.71,119.58,119.58,9952.0,116.0961,116.164,116.0379,116.0379,9952.0
2024-06-18 12:20:00,119.58,119.72,119.44,119.49,16542.0,116.0379,116.1737,115.902,115.9505,16542.0
2024-06-18 12:30:00,119.49,119.51,119.15,119.39,20583.0,115.9505,115.97,115.6206,115.8535,20583.0
2024-06-18 12:40:00,119.41,119.48,119.31,119.32,21042.0,115.8729,115.9408,115.7759,115.7856,21042.0
2024-06-18 12:50:00,119.31,119.34,119.15,119.16,35533.0,115.7759,115.805,115.6206,115.6303,35533.0
2024-06-18 13:00:00,119.18,119.18,118.91,118.96,36402.0,115.6497,115.6497,115.3877,115.4362,36402.0
2024-06-18 13:10:00,118.95,119.11,118.94,119.1,20635.0,115.4265,115.5818,115.4168,115.5721,20635.0
2024-06-18 13:20:00,119.1,119.21,119.07,119.09,20033.0,115.5721,115.6788,115.543,115.5624,20033.0
2024-06-18 13:30:00,119.05,119.12,118.98,119.08,17504.0,115.5236,115.5915,115.4556,115.5527,17504.0
2024-06-18 13:40:00,119.08,119.08,118.91,118.92,16826.0,115.5527,115.5527,115.3877,115.3974,16826.0
2024-06-18 13:50:00,118.91,119.05,118.77,119.04,32405.0,115.3877,115.5236,115.2519,115.5139,32405.0
2024-06-18 14:00:00,119.07,119.3,118.97,119.25,26053.0,115.543,115.7662,115.4459,115.7177,26053.0
2024-06-18 14:10:00,119.27,119.31,118.98,118.98,14858.0,115.7371,115.7759,115.4556,115.4556,14858.0
2024-06-18 14:20:00,118.97,119.2,118.96,119.14,25695.0,115.4459,115.6691,115.4362,115.6109,25695.0
2024-06-18 14:30:00,119.15,119.5,119.15,119.47,26432.0,115.6206,115.9602,115.6206,115.9311,26432.0
2024-06-18 14:40:00,119.47,119.48,119.3,119.48,15594.0,115.9311,115.9408,115.7662,115.9408,15594.0
2024-06-18 14:50:00,119.48,119.57,119.44,119.48,18667.0,115.9408,116.0282,115.902,115.9408,18667.0
2024-06-18 15:00:00,119.47,119.49,119.25,119.26,20479.0,115.9311,115.9505,115.7177,115.7274,20479.0
2024-06-18 15:10:00,119.26,119.34,119.24,119.33,23228.0,115.7274,115.805,115.7079,115.7953,23228.0
2024-06-18 15:20:00,119.33,119.5,119.24,119.45,34783.0,115.7953,115.9602,115.7079,115.9117,34783.0
2024-06-18 15:30:00,119.45,119.52,119.25,119.5,38611.0,115.9117,115.9797,115.7177,115.9602,38611.0
2024-06-18 15:40:00,119.52,119.6,119.41,119.49,47017.0,115.9797,116.0573,115.8729,115.9505,47017.0
2024-06-18 15:50:00,119.48,119.56,119.37,119.5,138274.0,115.9408,116.0185,115.8341,115.9602,138274.0
2024-06-20 09:30:00,119.76,120.67,119.25,120.09,51092.0,116.2125,117.0956,115.7177,116.5328,51092.0
2024-06-20 09:40:00,120.15,120.54,120.04,120.27,33002.0,116.591,116.9694,116.4843,116.7074,33002.0
2024-06-20 09:50:00,120.38,120.99,120.37,120.77,27591.0,116.8142,117.4061,116.8045,117.1926,27591.0
2024-06-20 10:00:00,120.78,121.32,120.78,121.1,20233.0,117.2023,117.7263,117.2023,117.5129,20233.0
2024-06-20 10:10:00,121.15,121.44,120.94,121.44,41881.0,117.5614,117.8428,117.3576,117.8428,41881.0
2024-06-20 10:20:00,121.4,121.44,121.16,121.2,16570.0,117.804,117.8428,117.5711,117.6099,16570.0
2024-06-20 10:30:00,121.2,121.38,121.06,121.2,38636.0,117.6099,117.7846,117.474,117.6099,38636.0
2024-06-20 10:40:00,121.21,121.24,121.04,121.1,21761.0,117.6196,117.6487,117.4546,117.5129,21761.0
2024-06-20 10:50:00,121.09,121.12,120.84,121.0,17370.0,117.5031,117.5323,117.2606,117.4158,17370.0
2024-06-20 11:00:00,121.03,121.46,121.03,121.34,41566.0,117.4449,117.8622,117.4449,117.7457,41566.0
2024-06-20 11:10:00,121.37,121.61,121.3,121.41,13455.0,117.7749,118.0077,117.7069,117.8137,13455.0
2024-06-20 11:20:00,121.42,121.47,121.07,121.2,30817.0,117.8234,117.8719,117.4837,117.6099,30817.0
2024-06-20 11:30:00,121.13,121.14,120.81,120.88,32361.0,117.542,117.5517,117.2314,117.2994,32361.0
2024-06-20 11:40:00,120.88,121.07,120.73,120.93,33485.0,117.2994,117.4837,117.1538,117.3479,33485.0
2024-06-20 11:50:00,120.94,120.97,120.65,120.76,8137.0,117.3576,117.3867,117.0762,117.1829,8137.0
2024-06-20 12:00:00,120.75,120.99,120.71,120.79,37307.0,117.1732,117.4061,117.1344,117.212,37307.0
2024-06-20 12:10:00,120.82,121.22,120.8,121.19,11431.0,117.2411,117.6293,117.2217,117.6002,11431.0
2024-06-20 12:20:00,121.22,121.4,121.14,121.37,11051.0,117.6293,117.804,117.5517,117.7749,11051.0
2024-06-20 12:30:00,121.37,121.55,121.31,121.45,16357.0,117.7749,117.9495,117.7166,117.8525,16357.0
2024-06-20 12:40:00,121.45,121.72,121.43,121.72,26141.0,117.8525,118.1145,117.8331,118.1145,26141.0
2024-06-20 12:50:00,121.67,121.75,121.63,121.75,19497.0,118.066,118.1436,118.0272,118.1436,19497.0
2024-06-20 13:00:00,121.74,121.96,121.73,121.93,15863.0,118.1339,118.3474,118.1242,118.3183,15863.0
2024-06-20 13:10:00,121.93,121.99,121.79,121.82,14724.0,118.3183,118.3765,118.1824,118.2115,14724.0
2024-06-20 13:20:00,121.8,121.8,121.62,121.73,25260.0,118.1921,118.1921,118.0174,118.1242,25260.0
2024-06-20 13:30:00,121.79,121.89,121.69,121.73,16068.0,118.1824,118.2795,118.0854,118.1242,16068.0
2024-06-20 13:40:00,121.77,121.87,121.7,121.74,20643.0,118.163,118.26,118.0951,118.1339,20643.0
2024-06-20 13:50:00,121.75,121.75,121.53,121.59,24123.0,118.1436,118.1436,117.9301,117.9883,24123.0
2024-06-20 14:00:00,121.59,121.68,121.5,121.59,16789.0,117.9883,118.0757,117.901,117.9883,16789.0
2024-06-20 14:10:00,121.62,121.62,121.44,121.52,13759.0,118.0174,118.0174,117.8428,117.9204,13759.0
2024-06-20 14:20:00,121.51,121.62,121.45,121.58,14864.0,117.9107,118.0174,117.8525,117.9786,14864.0
2024-06-20 14:30:00,121.6,121.63,121.47,121.51,17496.0,117.998,118.0272,117.8719,117.9107,17496.0
2024-06-20 14:40:00,121.51,121.69,121.41,121.66,11290.0,117.9107,118.0854,117.8137,118.0563,11290.0
2024-06-20 14:50:00,121.71,122.02,121.71,121.89,29275.0,118.1048,118.4056,118.1048,118.2795,29275.0
2024-06-20 15:00:00,121.87,121.99,121.75,121.79,32496.0,118.26,118.3765,118.1436,118.1824,32496.0
2024-06-20 15:10:00,121.77,121.94,121.76,121.94,22966.0,118.163,118.328,118.1533,118.328,22966.0
2024-06-20 15:20:00,121.93,122.07,121.91,122.06,44855.0,118.3183,118.4541,118.2989,118.4444,44855.0
2024-06-20 15:30:00,122.07,122.08,121.74,121.92,40307.0,118.4541,118.4638,118.1339,118.3086,40307.0
2024-06-20 15:40:00,121.96,121.96,121.7,121.71,36695.0,118.3474,118.3474,118.0951,118.1048,36695.0
2024-06-20 15:50:00,121.72,122.07,121.7,122.03,239200.0,118.1145,118.4541,118.0951,118.4153,239200.0
2024-06-21 09:30:00,122.84,122.96,121.83,122.42,702951.0,119.2013,119.3178,118.2212,118.7938,702951.0
2024-06-21 09:40:00,122.37,122.55,121.86,122.51,30128.0,118.7452,118.9199,118.2503,118.8811,30128.0
2024-06-21 09:50:00,122.62,122.62,122.25,122.5,21255.0,118.9878,118.9878,118.6288,118.8714,21255.0
2024-06-21 10:00:00,122.46,122.67,122.29,122.67,18346.0,118.8326,119.0363,118.6676,119.0363,18346.0
2024-06-21 10:10:00,122.6,122.66,122.21,122.36,26854.0,118.9684,119.0266,118.59,118.7355,26854.0
2024-06-21 10:20:00,122.32,122.69,122.32,122.69,20900.0,118.6967,119.0558,118.6967,119.0558,20900.0
2024-06-21 10:30:00,122.67,122.94,122.51,122.78,21985.0,119.0363,119.2983,118.8811,119.1431,21985.0
2024-06-21 10:40:00,122.78,122.93,122.74,122.86,10575.0,119.1431,119.2886,119.1043,119.2207,10575.0
2024-06-21 10:50:00,122.83,122.92,122.65,122.7,17607.0,119.1916,119.2789,119.0169,119.0655,17607.0
2024-06-21 11:00:00,122.73,122.74,122.37,122.44,21535.0,119.0946,119.1043,118.7452,118.8132,21535.0
2024-06-21 11:10:00,122.4,122.49,122.09,122.2,21056.0,118.7743,118.8617,118.4735,118.5803,21056.0
2024-06-21 11:20:00,122.16,122.4,122.07,122.32,12562.0,118.5415,118.7743,118.4541,118.6967,12562.0
2024-06-21 11:30:00,122.31,122.38,122.23,122.31,12264.0,118.687,118.7549,118.6094,118.687,12264.0
2024-06-21 11:40:00,122.26,122.34,122.21,122.24,22612.0,118.6385,118.7161,118.59,118.6191,22612.0
2024-06-21 11:50:00,122.28,122.31,122.22,122.29,21347.0,118.6579,118.687,118.5997,118.6676,21347.0
2024-06-21 12:00:00,122.32,122.34,122.23,122.26,29654.0,118.6967,118.7161,118.6094,118.6385,29654.0
2024-06-21 12:10:00,122.27,122.27,122.12,122.15,17285.0,118.6482,118.6482,118.5026,118.5317,17285.0
2024-06-21 12:20:00,122.12,122.18,122.05,122.13,9287.0,118.5026,118.5609,118.4347,118.5123,9287.0
2024-06-21 12:30:00,122.15,122.34,122.15,122.33,17144.0,118.5317,118.7161,118.5317,118.7064,17144.0
2024-06-21 12:40:00,122.31,122.35,122.1,122.15,22115.0,118.687,118.7258,118.4832,118.5317,22115.0
2024-06-21 12:50:00,122.16,122.19,122.1,122.14,11205.0,118.5415,118.5706,118.4832,118.522,11205.0
2024-06-21 13:00:00,122.14,122.31,122.14,122.3,32042.0,118.522,118.687,118.522,118.6773,32042.0
2024-06-21 13:10:00,122.3,122.44,122.27,122.41,46626.0,118.6773,118.8132,118.6482,118.784,46626.0
2024-06-21 13:20:00,122.36,122.41,122.01,122.24,106232.0,118.7355,118.784,118.3959,118.6191,106232.0
2024-06-21 13:30:00,122.24,122.31,122.18,122.27,26223.0,118.6191,118.687,118.5609,118.6482,26223.0
2024-06-21 13:40:00,122.27,122.33,122.25,122.28,13059.0,118.6482,118.7064,118.6288,118.6579,13059.0
2024-06-21 13:50:00,122.3,122.31,122.19,122.3,19072.0,118.6773,118.687,118.5706,118.6773,19072.0
2024-06-21 14:00:00,122.31,122.35,122.06,122.17,25730.0,118.687,118.7258,118.4444,118.5512,25730.0
2024-06-21 14:10:00,122.19,122.19,121.98,122.0,9719.0,118.5706,118.5706,118.3668,118.3862,9719.0
2024-06-21 14:20:00,122.0,122.18,122.0,122.13,27845.0,118.3862,118.5609,118.3862,118.5123,27845.0
2024-06-21 14:30:00,122.12,122.23,122.09,122.17,25415.0,118.5026,118.6094,118.4735,118.5512,25415.0
2024-06-21 14:40:00,122.13,122.17,122.0,122.04,21064.0,118.5123,118.5512,118.3862,118.425,21064.0
2024-06-21 14:50:00,122.03,122.05,121.89,121.89,86046.0,118.4153,118.4347,118.2795,118.2795,86046.0
2024-06-21 15:00:00,121.9,122.07,121.83,121.86,41685.0,118.2892,118.4541,118.2212,118.2503,41685.0
2024-06-21 15:10:00,121.84,121.9,121.76,121.89,46865.0,118.2309,118.2892,118.1533,118.2795,46865.0
2024-06-21 15:20:00,121.88,121.89,121.69,121.72,44273.0,118.2697,118.2795,118.0854,118.1145,44273.0
2024-06-21 15:30:00,121.72,121.86,121.68,121.77,49579.0,118.1145,118.2503,118.0757,118.163,49579.0
2024-06-21 15:40:00,121.77,121.78,121.26,121.32,126506.0,118.163,118.1727,117.6681,117.7263,126506.0
2024-06-21 15:50:00,121.36,122.04,121.29,121.99,452395.0,117.7652,118.425,117.6972,118.3765,452395.0
2024-06-24 09:30:00,122.62,123.58,122.5,123.44,53912.0,118.9878,119.9194,118.8714,119.7835,53912.0
2024-06-24 09:40:00,123.5,123.94,123.32,123.94,33476.0,119.8418,120.2687,119.6671,120.2687,33476.0
2024-06-24 09:50:00,123.94,124.12,123.89,123.97,16426.0,120.2687,120.4434,120.2202,120.2978,16426.0
2024-06-24 10:00:00,124.05,124.09,123.71,124.08,19101.0,120.3755,120.4143,120.0455,120.4046,19101.0
2024-06-24 10:10:00,124.09,124.09,123.72,123.72,8870.0,120.4143,120.4143,120.0552,120.0552,8870.0
2024-06-24 10:20:00,123.73,124.0,123.73,123.94,34901.0,120.0649,120.327,120.0649,120.2687,34901.0
2024-06-24 10:30:00,123.96,124.09,123.87,123.98,48898.0,120.2881,120.4143,120.2008,120.3075,48898.0
2024-06-24 10:40:00,123.93,124.13,123.86,123.99,59000.0,120.259,120.4531,120.1911,120.3172,59000.0
2024-06-24 10:50:00,124.0,124.03,123.69,123.76,28969.0,120.327,120.3561,120.0261,120.0941,28969.0
2024-06-24 11:00:00,123.8,124.19,123.8,124.07,32531.0,120.1329,120.5113,120.1329,120.3949,32531.0
2024-06-24 11:10:00,124.1,124.2,123.98,124.2,27006.0,120.424,120.521,120.3075,120.521,27006.0
2024-06-24 11:20:00,124.19,124.41,124.17,124.25,50958.0,120.5113,120.7248,120.4919,120.5695,50958.0
2024-06-24 11:30:00,124.27,124.33,123.9,123.92,12346.0,120.589,120.6472,120.2299,120.2493,12346.0
2024-06-24 11:40:00,123.93,124.14,123.89,124.14,6029.0,120.259,120.4628,120.2202,120.4628,6029.0
2024-06-24 11:50:00,124.15,124.21,124.05,124.13,15475.0,120.4725,120.5307,120.3755,120.4531,15475.0
2024-06-24 12:00:00,124.18,124.36,124.14,124.3,9706.0,120.5016,120.6763,120.4628,120.6181,9706.0
2024-06-24 12:10:00,124.28,124.69,124.22,124.69,60656.0,120.5987,120.9965,120.5404,120.9965,60656.0
2024-06-24 12:20:00,124.68,124.96,124.62,124.91,58264.0,120.9868,121.2585,120.9286,121.21,58264.0
2024-06-24 12:30:00,124.91,124.92,124.73,124.85,14817.0,121.21,121.2197,121.0353,121.1518,14817.0
2024-06-24 12:40:00,124.85,125.03,124.82,125.0,15930.0,121.1518,121.3264,121.1227,121.2973,15930.0
2024-06-24 12:50:00,125.0,125.0,124.8,124.89,26086.0,121.2973,121.2973,121.1033,121.1906,26086.0
2024-06-24 13:00:00,124.86,124.93,124.7,124.7,8193.0,121.1615,121.2294,121.0062,121.0062,8193.0
2024-06-24 13:10:00,124.73,124.88,124.69,124.78,12600.0,121.0353,121.1809,120.9965,121.0838,12600.0
2024-06-24 13:20:00,124.76,124.77,124.63,124.65,14192.0,121.0644,121.0741,120.9383,120.9577,14192.0
2024-06-24 13:30:00,124.63,124.69,124.59,124.67,15759.0,120.9383,120.9965,120.8995,120.9771,15759.0
2024-06-24 13:40:00,124.7,124.92,124.66,124.84,28294.0,121.0062,121.2197,120.9674,121.1421,28294.0
2024-06-24 13:50:00,124.82,125.04,124.82,125.02,14379.0,121.1227,121.3361,121.1227,121.3167,14379.0
2024-06-24 14:00:00,125.01,125.08,124.91,125.06,9689.0,121.307,121.375,121.21,121.3556,9689.0
2024-06-24 14:10:00,125.03,125.26,125.03,125.25,16535.0,121.3264,121.5496,121.3264,121.5399,16535.0
2024-06-24 14:20:00,125.25,125.36,125.22,125.26,28778.0,121.5399,121.6467,121.5108,121.5496,28778.0
2024-06-24 14:30:00,125.23,125.33,125.18,125.3,7982.0,121.5205,121.6176,121.472,121.5884,7982.0
2024-06-24 14:40:00,125.36,125.38,125.19,125.24,29810.0,121.6467,121.6661,121.4817,121.5302,29810.0
2024-06-24 14:50:00,125.21,125.34,125.19,125.32,24539.0,121.5011,121.6273,121.4817,121.6079,24539.0
2024-06-24 15:00:00,125.32,125.39,125.27,125.39,18292.0,121.6079,121.6758,121.5593,121.6758,18292.0
2024-06-24 15:10:00,125.37,125.46,125.33,125.39,25945.0,121.6564,121.7437,121.6176,121.6758,25945.0
2024-06-24 15:20:00,125.38,125.53,125.34,125.53,31877.0,121.6661,121.8116,121.6273,121.8116,31877.0
2024-06-24 15:30:00,125.53,125.69,125.47,125.69,38548.0,121.8116,121.9669,121.7534,121.9669,38548.0
2024-06-24 15:40:00,125.69,125.93,125.63,125.88,87417.0,121.9669,122.1998,121.9087,122.1513,87417.0
2024-06-24 15:50:00,125.87,125.89,125.18,125.23,212803.0,122.1416,122.161,121.472,121.5205,212803.0
2024-06-25 09:30:00,124.94,125.23,124.6,125.0,74849.0,121.2391,121.5205,120.9092,121.2973,74849.0
2024-06-25 09:40:00,125.02,125.02,124.2,124.26,44063.0,121.3167,121.3167,120.521,120.5792,44063.0
2024-06-25 09:50:00,124.21,124.45,124.1,124.29,25925.0,120.5307,120.7636,120.424,120.6084,25925.0
2024-06-25 10:00:00,124.3,124.3,123.92,124.01,12294.0,120.6181,120.6181,120.2493,120.3367,12294.0
2024-06-25 10:10:00,123.99,124.41,123.99,124.41,9530.0,120.3172,120.7248,120.3172,120.7248,9530.0
2024-06-25 10:20:00,124.45,124.73,124.33,124.56,7965.0,120.7636,121.0353,120.6472,120.8704,7965.0
2024-06-25 10:30:00,124.57,124.69,124.48,124.65,19770.0,120.8801,120.9965,120.7927,120.9577,19770.0
2024-06-25 10:40:00,124.68,124.78,124.59,124.7,23825.0,120.9868,121.0838,120.8995,121.0062,23825.0
2024-06-25 10:50:00,124.72,125.18,124.65,125.13,14770.0,121.0256,121.472,120.9577,121.4235,14770.0
2024-06-25 11:00:00,125.06,125.06,124.87,125.06,6903.0,121.3556,121.3556,121.1712,121.3556,6903.0
2024-06-25 11:10:00,125.0,125.11,124.98,125.06,8001.0,121.2973,121.4041,121.2779,121.3556,8001.0
2024-06-25 11:20:00,125.05,125.16,124.84,124.85,13285.0,121.3458,121.4526,121.1421,121.1518,13285.0
2024-06-25 11:30:00,124.84,124.87,124.64,124.69,13676.0,121.1421,121.1712,120.948,120.9965,13676.0
2024-06-25 11:40:00,124.73,124.79,124.65,124.71,6864.0,121.0353,121.0935,120.9577,121.0159,6864.0
2024-06-25 11:50:00,124.72,124.72,124.49,124.59,22269.0,121.0256,121.0256,120.8024,120.8995,22269.0
2024-06-25 12:00:00,124.63,124.81,124.59,124.8,16194.0,120.9383,121.113,120.8995,121.1033,16194.0
2024-06-25 12:10:00,124.81,124.83,124.56,124.64,8418.0,121.113,121.1324,120.8704,120.948,8418.0
2024-06-25 12:20:00,124.65,124.76,124.63,124.74,6886.0,120.9577,121.0644,120.9383,121.045,6886.0
2024-06-25 12:30:00,124.68,124.81,124.66,124.66,10407.0,120.9868,121.113,120.9674,120.9674,10407.0
2024-06-25 12:40:00,124.61,124.61,124.3,124.44,4250.0,120.9189,120.9189,120.6181,120.7539,4250.0
2024-06-25 12:50:00,124.44,124.68,124.42,124.68,6236.0,120.7539,120.9868,120.7345,120.9868,6236.0
2024-06-25 13:00:00,124.68,124.8,124.63,124.74,6728.0,120.9868,121.1033,120.9383,121.045,6728.0
2024-06-25 13:10:00,124.72,124.76,124.64,124.68,8187.0,121.0256,121.0644,120.948,120.9868,8187.0
2024-06-25 13:20:00,124.66,124.85,124.54,124.85,16580.0,120.9674,121.1518,120.851,121.1518,16580.0
2024-06-25 13:30:00,124.84,124.94,124.75,124.87,6105.0,121.1421,121.2391,121.0547,121.1712,6105.0
2024-06-25 13:40:00,124.87,124.87,124.62,124.63,24405.0,121.1712,121.1712,120.9286,120.9383,24405.0
2024-06-25 13:50:00,124.67,124.88,124.65,124.82,22940.0,120.9771,121.1809,120.9577,121.1227,22940.0
2024-06-25 14:00:00,124.82,124.85,124.73,124.83,15923.0,121.1227,121.1518,121.0353,121.1324,15923.0
2024-06-25 14:10:00,124.86,124.92,124.81,124.85,10423.0,121.1615,121.2197,121.113,121.1518,10423.0
2024-06-25 14:20:00,124.83,125.03,124.79,125.03,7387.0,121.1324,121.3264,121.0935,121.3264,7387.0
2024-06-25 14:30:00,125.03,125.06,124.9,124.92,7248.0,121.3264,121.3556,121.2003,121.2197,7248.0
2024-06-25 14:40:00,124.94,124.99,124.84,124.85,9516.0,121.2391,121.2876,121.1421,121.1518,9516.0
2024-06-25 14:50:00,124.85,124.87,124.69,124.81,20508.0,121.1518,121.1712,120.9965,121.113,20508.0
2024-06-25 15:00:00,124.77,125.0,124.74,124.92,21640.0,121.0741,121.2973,121.045,121.2197,21640.0
2024-06-25 15:10:00,124.92,125.11,124.89,125.1,21851.0,121.2197,121.4041,121.1906,121.3944,21851.0
2024-06-25 15:20:00,125.11,125.11,125.0,125.07,13879.0,121.4041,121.4041,121.2973,121.3653,13879.0
2024-06-25 15:30:00,125.07,125.31,125.06,125.28,29981.0,121.3653,121.5981,121.3556,121.569,29981.0
2024-06-25 15:40:00,125.28,125.49,125.19,125.48,39031.0,121.569,121.7728,121.4817,121.7631,39031.0
2024-06-25 15:50:00,125.45,125.68,125.37,125.55,186287.0,121.734,121.9572,121.6564,121.831,186287.0
2024-06-26 09:30:00,126.02,126.15,125.2,125.34,75326.0,122.2871,122.4133,121.4914,121.6273,75326.0
2024-06-26 09:40:00,125.33,125.42,124.68,124.77,16046.0,121.6176,121.7049,120.9868,121.0741,16046.0
2024-06-26 09:50:00,124.81,125.17,124.76,125.04,17262.0,121.113,121.4623,121.0644,121.3361,17262.0
2024-06-26 10:00:00,125.04,125.07,124.59,124.62,28131.0,121.3361,121.3653,120.8995,120.9286,28131.0
2024-06-26 10:10:00,124.59,124.84,124.5,124.73,12648.0,120.8995,121.1421,120.8121,121.0353,12648.0
2024-06-26 10:20:00,124.72,124.88,124.63,124.85,13404.0,121.0256,121.1809,120.9383,121.1518,13404.0
2024-06-26 10:30:00,124.79,124.82,124.27,124.5,24981.0,121.0935,121.1227,120.589,120.8121,24981.0
2024-06-26 10:40:00,124.48,124.57,123.87,123.99,54385.0,120.7927,120.8801,120.2008,120.3172,54385.0
2024-06-26 10:50:00,124.02,124.36,123.95,124.34,13846.0,120.3464,120.6763,120.2784,120.6569,13846.0
2024-06-26 11:00:00,124.43,124.44,124.05,124.37,11662.0,120.7442,120.7539,120.3755,120.686,11662.0
2024-06-26 11:10:00,124.37,124.37,124.15,124.28,11092.0,120.686,120.686,120.4725,120.5987,11092.0
2024-06-26 11:20:00,124.29,124.33,124.06,124.14,12656.0,120.6084,120.6472,120.3852,120.4628,12656.0
2024-06-26 11:30:00,124.15,124.18,124.03,124.12,18066.0,120.4725,120.5016,120.3561,120.4434,18066.0
2024-06-26 11:40:00,124.12,124.31,124.08,124.24,10477.0,120.4434,120.6278,120.4046,120.5598,10477.0
2024-06-26 11:50:00,124.25,124.33,124.22,124.25,8161.0,120.5695,120.6472,120.5404,120.5695,8161.0
2024-06-26 12:00:00,124.24,124.42,124.23,124.41,20912.0,120.5598,120.7345,120.5501,120.7248,20912.0
2024-06-26 12:10:00,124.39,124.4,124.15,124.17,28299.0,120.7054,120.7151,120.4725,120.4919,28299.0
2024-06-26 12:20:00,124.18,124.37,124.14,124.32,13167.0,120.5016,120.686,120.4628,120.6375,13167.0
2024-06-26 12:30:00,124.31,124.36,124.25,124.3,9174.0,120.6278,120.6763,120.5695,120.6181,9174.0
2024-06-26 12:40:00,124.29,124.47,124.22,124.42,9945.0,120.6084,120.783,120.5404,120.7345,9945.0
2024-06-26 12:50:00,124.44,124.47,124.3,124.35,18375.0,120.7539,120.783,120.6181,120.6666,18375.0
2024-06-26 13:00:00,124.33,124.46,124.29,124.46,13279.0,120.6472,120.7733,120.6084,120.7733,13279.0
2024-06-26 13:10:00,124.48,124.74,124.45,124.72,15299.0,120.7927,121.045,120.7636,121.0256,15299.0
2024-06-26 13:20:00,124.72,124.91,124.68,124.85,10126.0,121.0256,121.21,120.9868,121.1518,10126.0
2024-06-26 13:30:00,124.85,124.91,124.73,124.88,27528.0,121.1518,121.21,121.0353,121.1809,27528.0
2024-06-26 13:40:00,124.91,124.99,124.79,124.84,10233.0,121.21,121.2876,121.0935,121.1421,10233.0
2024-06-26 13:50:00,124.83,124.91,124.77,124.89,15845.0,121.1324,121.21,121.0741,121.1906,15845.0
2024-06-26 14:00:00,124.89,124.93,124.74,124.75,10995.0,121.1906,121.2294,121.045,121.0547,10995.0
2024-06-26 14:10:00,124.71,124.71,124.55,124.63,12917.0,121.0159,121.0159,120.8607,120.9383,12917.0
2024-06-26 14:20:00,124.61,124.71,124.44,124.44,8429.0,120.9189,121.0159,120.7539,120.7539,8429.0
2024-06-26 14:30:00,124.45,124.48,124.4,124.47,9948.0,120.7636,120.7927,120.7151,120.783,9948.0
2024-06-26 14:40:00,124.48,124.65,124.48,124.64,12546.0,120.7927,120.9577,120.7927,120.948,12546.0
2024-06-26 14:50:00,124.63,124.72,124.55,124.71,11135.0,120.9383,121.0256,120.8607,121.0159,11135.0
2024-06-26 15:00:00,124.72,124.81,124.67,124.7,17115.0,121.0256,121.113,120.9771,121.0062,17115.0
2024-06-26 15:10:00,124.7,124.84,124.65,124.82,15823.0,121.0062,121.1421,120.9577,121.1227,15823.0
2024-06-26 15:20:00,124.82,124.86,124.7,124.71,29946.0,121.1227,121.1615,121.0062,121.0159,29946.0
2024-06-26 15:30:00,124.7,124.84,124.62,124.83,31456.0,121.0062,121.1421,120.9286,121.1324,31456.0
2024-06-26 15:40:00,124.83,124.83,124.7,124.73,34833.0,121.1324,121.1324,121.0062,121.0353,34833.0
2024-06-26 15:50:00,124.7,125.0,124.56,124.58,202994.0,121.0062,121.2973,120.8704,120.8898,202994.0
2024-06-27 09:30:00,125.5,125.5,124.58,124.6,43427.0,121.7825,121.7825,120.8898,120.9092,43427.0
2024-06-27 09:40:00,124.61,124.94,124.45,124.88,17054.0,120.9189,121.2391,120.7636,121.1809,17054.0
2024-06-27 09:50:00,124.81,124.98,124.49,124.63,17859.0,121.113,121.2779,120.8024,120.9383,17859.0
2024-06-27 10:00:00,124.62,124.72,124.27,124.37,12681.0,120.9286,121.0256,120.589,120.686,12681.0
2024-06-27 10:10:00,124.37,124.54,124.05,124.15,11227.0,120.686,120.851,120.3755,120.4725,11227.0
2024-06-27 10:20:00,124.08,124.11,123.93,124.07,9203.0,120.4046,120.4337,120.259,120.3949,9203.0
2024-06-27 10:30:00,124.06,124.32,124.04,124.3,10502.0,120.3852,120.6375,120.3658,120.6181,10502.0
2024-06-27 10:40:00,124.27,124.33,124.21,124.33,8653.0,120.589,120.6472,120.5307,120.6472,8653.0
2024-06-27 10:50:00,124.33,124.33,124.19,124.26,6748.0,120.6472,120.6472,120.5113,120.5792,6748.0
2024-06-27 11:00:00,124.26,124.27,124.0,124.06,9122.0,120.5792,120.589,120.327,120.3852,9122.0
2024-06-27 11:10:00,124.08,124.13,124.01,124.13,10428.0,120.4046,120.4531,120.3367,120.4531,10428.0
2024-06-27 11:20:00,124.11,124.39,124.11,124.37,10441.0,120.4337,120.7054,120.4337,120.686,10441.0
2024-06-27 11:30:00,124.37,124.47,124.29,124.37,8988.0,120.686,120.783,120.6084,120.686,8988.0
2024-06-27 11:40:00,124.37,124.4,124.19,124.23,16961.0,120.686,120.7151,120.5113,120.5501,16961.0
2024-06-27 11:50:00,124.25,124.29,124.18,124.29,8771.0,120.5695,120.6084,120.5016,120.6084,8771.0
2024-06-27 12:00:00,124.29,124.29,124.07,124.09,9108.0,120.6084,120.6084,120.3949,120.4143,9108.0
2024-06-27 12:10:00,124.09,124.25,124.07,124.13,25502.0,120.4143,120.5695,120.3949,120.4531,25502.0
2024-06-27 12:20:00,124.1,124.23,124.09,124.21,28910.0,120.424,120.5501,120.4143,120.5307,28910.0
2024-06-27 12:30:00,124.21,124.21,124.02,124.1,29047.0,120.5307,120.5307,120.3464,120.424,29047.0
2024-06-27 12:40:00,124.11,124.23,124.11,124.23,8300.0,120.4337,120.5501,120.4337,120.5501,8300.0
2024-06-27 12:50:00,124.28,124.33,124.23,124.28,7393.0,120.5987,120.6472,120.5501,120.5987,7393.0
2024-06-27 13:00:00,124.28,124.48,124.25,124.43,14549.0,120.5987,120.7927,120.5695,120.7442,14549.0
2024-06-27 13:10:00,124.43,124.46,124.33,124.34,10230.0,120.7442,120.7733,120.6472,120.6569,10230.0
2024-06-27 13:20:00,124.29,124.33,124.18,124.3,12131.0,120.6084,120.6472,120.5016,120.6181,12131.0
2024-06-27 13:30:00,124.28,124.28,124.1,124.14,8079.0,120.5987,120.5987,120.424,120.4628,8079.0
2024-06-27 13:40:00,124.1,124.2,124.08,124.14,12768.0,120.424,120.521,120.4046,120.4628,12768.0
2024-06-27 13:50:00,124.13,124.15,124.01,124.04,8542.0,120.4531,120.4725,120.3367,120.3658,8542.0
2024-06-27 14:00:00,124.04,124.04,123.79,123.8,15372.0,120.3658,120.3658,120.1232,120.1329,15372.0
2024-06-27 14:10:00,123.83,123.93,123.73,123.77,25909.0,120.162,120.259,120.0649,120.1038,25909.0
2024-06-27 14:20:00,123.77,123.86,123.76,123.77,10887.0,120.1038,120.1911,120.0941,120.1038,10887.0
2024-06-27 14:30:00,123.76,123.81,123.66,123.69,13538.0,120.0941,120.1426,119.997,120.0261,13538.0
2024-06-27 14:40:00,123.71,123.93,123.71,123.91,7000.0,120.0455,120.259,120.0455,120.2396,7000.0
2024-06-27 14:50:00,123.93,123.98,123.9,123.92,8209.0,120.259,120.3075,120.2299,120.2493,8209.0
2024-06-27 15:00:00,123.91,123.93,123.84,123.88,18528.0,120.2396,120.259,120.1717,120.2105,18528.0
2024-06-27 15:10:00,123.88,124.0,123.85,123.97,19206.0,120.2105,120.327,120.1814,120.2978,19206.0
2024-06-27 15:20:00,123.97,124.23,123.97,124.21,16397.0,120.2978,120.5501,120.2978,120.5307,16397.0
2024-06-27 15:30:00,124.22,124.37,124.2,124.32,23681.0,120.5404,120.686,120.521,120.6375,23681.0
2024-06-27 15:40:00,124.31,124.48,124.28,124.48,32327.0,120.6278,120.7927,120.5987,120.7927,32327.0
2024-06-27 15:50:00,124.47,124.71,124.43,124.55,188362.0,120.783,121.0159,120.7442,120.8607,188362.0
2024-06-28 09:30:00,125.59,125.79,125.17,125.56,48820.0,121.8699,122.0639,121.4623,121.8407,48820.0
2024-06-28 09:40:00,125.59,125.71,125.25,125.45,29944.0,121.8699,121.9863,121.5399,121.734,29944.0
2024-06-28 09:50:00,125.45,125.83,125.22,125.22,26803.0,121.734,122.1027,121.5108,121.5108,26803.0
2024-06-28 10:00:00,125.21,125.34,124.98,125.26,17881.0,121.5011,121.6273,121.2779,121.5496,17881.0
2024-06-28 10:10:00,125.32,125.32,124.85,124.87,20976.0,121.6079,121.6079,121.1518,121.1712,20976.0
2024-06-28 10:20:00,124.84,125.26,124.8,125.16,18924.0,121.1421,121.5496,121.1033,121.4526,18924.0
2024-06-28 10:30:00,125.19,125.35,124.93,125.29,22826.0,121.4817,121.637,121.2294,121.5787,22826.0
2024-06-28 10:40:00,125.29,125.51,125.15,125.5,47777.0,121.5787,121.7922,121.4429,121.7825,47777.0
2024-06-28 10:50:00,125.53,125.55,125.21,125.3,84002.0,121.8116,121.831,121.5011,121.5884,84002.0
2024-06-28 11:00:00,125.23,125.32,125.07,125.12,22831.0,121.5205,121.6079,121.3653,121.4138,22831.0
2024-06-28 11:10:00,125.11,125.36,125.11,125.31,13294.0,121.4041,121.6467,121.4041,121.5981,13294.0
2024-06-28 11:20:00,125.33,125.5,125.28,125.42,13878.0,121.6176,121.7825,121.569,121.7049,13878.0
2024-06-28 11:30:00,125.41,125.46,125.29,125.46,18058.0,121.6952,121.7437,121.5787,121.7437,18058.0
2024-06-28 11:40:00,125.45,125.46,125.27,125.3,14859.0,121.734,121.7437,121.5593,121.5884,14859.0
2024-06-28 11:50:00,125.3,125.59,125.28,125.55,15643.0,121.5884,121.8699,121.569,121.831,15643.0
2024-06-28 12:00:00,125.54,125.72,125.48,125.72,12354.0,121.8213,121.996,121.7631,121.996,12354.0
2024-06-28 12:10:00,125.7,125.97,125.62,125.96,30046.0,121.9766,122.2386,121.899,122.2289,30046.0
2024-06-28 12:20:00,125.89,125.91,125.75,125.8,21461.0,122.161,122.1804,122.0251,122.0736,21461.0
2024-06-28 12:30:00,125.78,125.85,125.54,125.55,10756.0,122.0542,122.1222,121.8213,121.831,10756.0
2024-06-28 12:40:00,125.56,125.79,125.53,125.74,13834.0,121.8407,122.0639,121.8116,122.0154,13834.0
2024-06-28 12:50:00,125.77,125.78,125.58,125.6,7830.0,122.0445,122.0542,121.8601,121.8796,7830.0
2024-06-28 13:00:00,125.55,125.78,125.46,125.78,12434.0,121.831,122.0542,121.7437,122.0542,12434.0
2024-06-28 13:10:00,125.79,125.79,125.59,125.64,10211.0,122.0639,122.0639,121.8699,121.9184,10211.0
2024-06-28 13:20:00,125.6,125.65,125.37,125.39,13853.0,121.8796,121.9281,121.6564,121.6758,13853.0
2024-06-28 13:30:00,125.39,125.57,125.38,125.57,34482.0,121.6758,121.8504,121.6661,121.8504,34482.0
2024-06-28 13:40:00,125.55,125.56,125.37,125.46,16213.0,121.831,121.8407,121.6564,121.7437,16213.0
2024-06-28 13:50:00,125.48,125.52,125.37,125.39,17497.0,121.7631,121.8019,121.6564,121.6758,17497.0
2024-06-28 14:00:00,125.39,125.39,125.18,125.24,33826.0,121.6758,121.6758,121.472,121.5302,33826.0
2024-06-28 14:10:00,125.26,125.33,125.18,125.3,55315.0,121.5496,121.6176,121.472,121.5884,55315.0
2024-06-28 14:20:00,125.29,125.29,125.03,125.12,45171.0,121.5787,121.5787,121.3264,121.4138,45171.0
2024-06-28 14:30:00,125.1,125.14,124.96,124.98,30890.0,121.3944,121.4332,121.2585,121.2779,30890.0
2024-06-28 14:40:00,124.98,125.2,124.98,125.16,21619.0,121.2779,121.4914,121.2779,121.4526,21619.0
2024-06-28 14:50:00,125.16,125.3,125.14,125.28,39134.0,121.4526,121.5884,121.4332,121.569,39134.0
2024-06-28 15:00:00,125.28,125.37,125.2,125.37,36989.0,121.569,121.6564,121.4914,121.6564,36989.0
2024-06-28 15:10:00,125.36,125.53,125.31,125.52,43156.0,121.6467,121.8116,121.5981,121.8019,43156.0
2024-06-28 15:20:00,125.51,125.7,125.47,125.6,34958.0,121.7922,121.9766,121.7534,121.8796,34958.0
2024-06-28 15:30:00,125.6,125.75,125.44,125.68,55441.0,121.8796,122.0251,121.7243,121.9572,55441.0
2024-06-28 15:40:00,125.66,125.92,125.65,125.84,66633.0,121.9378,122.1901,121.9281,122.1124,66633.0
2024-06-28 15:50:00,125.84,126.07,125.66,125.9,247027.0,122.1124,122.3356,121.9378,122.1707,247027.0
2024-07-01 09:30:00,127.7,127.71,126.37,127.06,73023.0,123.9174,123.9271,122.6267,123.2963,73023.0
2024-07-01 09:40:00,127.12,127.64,126.96,127.52,21445.0,123.3545,123.8591,123.1993,123.7427,21445.0
2024-07-01 09:50:00,127.52,127.89,127.41,127.47,40135.0,123.7427,124.1017,123.6359,123.6942,40135.0
2024-07-01 10:00:00,127.51,127.66,126.91,126.99,39619.0,123.733,123.8785,123.1508,123.2284,39619.0
2024-07-01 10:10:00,126.98,126.99,125.99,125.99,57189.0,123.2187,123.2284,122.258,122.258,57189.0
2024-07-01 10:20:00,125.96,126.02,125.65,125.78,33261.0,122.2289,122.2871,121.9281,122.0542,33261.0
2024-07-01 10:30:00,125.82,125.84,125.48,125.64,41758.0,122.093,122.1124,121.7631,121.9184,41758.0
2024-07-01 10:40:00,125.58,125.87,125.47,125.59,22172.0,121.8601,122.1416,121.7534,121.8699,22172.0
2024-07-01 10:50:00,125.64,126.11,125.63,126.03,35946.0,121.9184,122.3744,121.9087,122.2968,35946.0
2024-07-01 11:00:00,126.04,126.23,125.94,126.15,15620.0,122.3065,122.4909,122.2095,122.4133,15620.0
2024-07-01 11:10:00,126.18,126.18,125.81,126.08,26804.0,122.4424,122.4424,122.0833,122.3453,26804.0
2024-07-01 11:20:00,126.09,126.28,126.02,126.14,23401.0,122.355,122.5394,122.2871,122.4036,23401.0
2024-07-01 11:30:00,126.16,126.58,126.15,126.41,22885.0,122.423,122.8305,122.4133,122.6656,22885.0
2024-07-01 11:40:00,126.42,126.52,126.36,126.46,24444.0,122.6753,122.7723,122.617,122.7141,24444.0
2024-07-01 11:50:00,126.45,126.53,126.44,126.49,24252.0,122.7044,122.782,122.6947,122.7432,24252.0
2024-07-01 12:00:00,126.48,126.48,126.28,126.28,33574.0,122.7335,122.7335,122.5394,122.5394,33574.0
2024-07-01 12:10:00,126.29,126.29,125.99,126.11,23838.0,122.5491,122.5491,122.258,122.3744,23838.0
2024-07-01 12:20:00,126.09,126.29,126.09,126.29,14376.0,122.355,122.5491,122.355,122.5491,14376.0
2024-07-01 12:30:00,126.27,126.48,126.23,126.47,12538.0,122.5297,122.7335,122.4909,122.7238,12538.0
2024-07-01 12:40:00,126.46,126.52,126.26,126.3,13493.0,122.7141,122.7723,122.52,122.5588,13493.0
2024-07-01 12:50:00,126.29,126.4,126.26,126.4,17714.0,122.5491,122.6559,122.52,122.6559,17714.0
2024-07-01 13:00:00,126.43,126.66,126.37,126.62,12638.0,122.685,122.9082,122.6267,122.8693,12638.0
2024-07-01 13:10:00,126.61,126.72,126.54,126.66,18219.0,122.8596,122.9664,122.7917,122.9082,18219.0
2024-07-01 13:20:00,126.65,126.83,126.63,126.75,12961.0,122.8985,123.0731,122.879,122.9955,12961.0
2024-07-01 13:30:00,126.72,126.91,126.71,126.9,21451.0,122.9664,123.1508,122.9567,123.141,21451.0
2024-07-01 13:40:00,126.91,127.16,126.82,127.13,20976.0,123.1508,123.3933,123.0634,123.3642,20976.0
2024-07-01 13:50:00,127.13,127.36,126.97,126.99,61535.0,123.3642,123.5874,123.209,123.2284,61535.0
2024-07-01 14:00:00,126.97,127.06,126.87,126.9,39776.0,123.209,123.2963,123.1119,123.141,39776.0
2024-07-01 14:10:00,126.89,127.09,126.79,126.99,21907.0,123.1313,123.3254,123.0343,123.2284,21907.0
2024-07-01 14:20:00,126.98,127.01,126.51,126.55,34840.0,123.2187,123.2478,122.7626,122.8014,34840.0
2024-07-01 14:30:00,126.57,126.63,126.39,126.44,34928.0,122.8208,122.879,122.6462,122.6947,34928.0
2024-07-01 14:40:00,126.42,126.45,126.23,126.26,24864.0,122.6753,122.7044,122.4909,122.52,24864.0
2024-07-01 14:50:00,126.27,126.45,126.25,126.37,27109.0,122.5297,122.7044,122.5103,122.6267,27109.0
2024-07-01 15:00:00,126.37,126.53,126.34,126.48,23044.0,122.6267,122.782,122.5976,122.7335,23044.0
2024-07-01 15:10:00,126.47,126.6,126.42,126.57,34442.0,122.7238,122.8499,122.6753,122.8208,34442.0
2024-07-01 15:20:00,126.59,126.74,126.52,126.73,41148.0,122.8402,122.9858,122.7723,122.9761,41148.0
2024-07-01 15:30:00,126.73,126.88,126.71,126.8,35104.0,122.9761,123.1216,122.9567,123.044,35104.0
2024-07-01 15:40:00,126.8,126.89,126.69,126.71,40849.0,123.044,123.1313,122.9373,122.9567,40849.0
2024-07-01 15:50:00,126.71,126.79,126.5,126.54,176048.0,122.9567,123.0343,122.7529,122.7917,176048.0
2024-07-02 09:30:00,127.8,128.17,127.17,128.02,71991.0,124.0144,124.3734,123.4031,124.2279,71991.0
2024-07-02 09:40:00,128.16,128.28,127.97,128.25,14839.0,124.3637,124.4802,124.1794,124.4511,14839.0
2024-07-02 09:50:00,128.38,128.85,128.28,128.77,18620.0,124.5772,125.0333,124.4802,124.9557,18620.0
2024-07-02 10:00:00,128.78,128.84,128.4,128.49,30213.0,124.9654,125.0236,124.5966,124.684,30213.0
2024-07-02 10:10:00,128.48,128.48,127.86,127.86,16838.0,124.6742,124.6742,124.0726,124.0726,16838.0
2024-07-02 10:20:00,127.86,128.0,127.77,127.91,19549.0,124.0726,124.2085,123.9853,124.1211,19549.0
2024-07-02 10:30:00,127.92,127.95,127.55,127.56,16793.0,124.1308,124.1599,123.7718,123.7815,16793.0
2024-07-02 10:40:00,127.51,127.51,127.25,127.28,21997.0,123.733,123.733,123.4807,123.5098,21997.0
2024-07-02 10:50:00,127.31,127.37,127.17,127.32,34793.0,123.5389,123.5971,123.4031,123.5486,34793.0
2024-07-02 11:00:00,127.34,127.34,126.88,126.97,21086.0,123.568,123.568,123.1216,123.209,21086.0
2024-07-02 11:10:00,127.0,127.33,126.96,127.31,16875.0,123.2381,123.5583,123.1993,123.5389,16875.0
2024-07-02 11:20:00,127.29,127.51,127.25,127.51,15813.0,123.5195,123.733,123.4807,123.733,15813.0
2024-07-02 11:30:00,127.46,127.69,127.2,127.23,24976.0,123.6845,123.9076,123.4322,123.4613,24976.0
2024-07-02 11:40:00,127.15,127.38,127.11,127.19,41956.0,123.3836,123.6068,123.3448,123.4225,41956.0
2024-07-02 11:50:00,127.21,127.23,127.04,127.07,30435.0,123.4419,123.4613,123.2769,123.306,30435.0
2024-07-02 12:00:00,127.1,127.11,126.6,126.6,19742.0,123.3351,123.3448,122.8499,122.8499,19742.0
2024-07-02 12:10:00,126.63,127.02,126.6,126.87,52699.0,122.879,123.2575,122.8499,123.1119,52699.0
2024-07-02 12:20:00,126.84,126.9,126.73,126.77,11818.0,123.0828,123.141,122.9761,123.0149,11818.0
2024-07-02 12:30:00,126.69,126.77,126.57,126.58,22868.0,122.9373,123.0149,122.8208,122.8305,22868.0
2024-07-02 12:40:00,126.54,126.69,126.51,126.66,8914.0,122.7917,122.9373,122.7626,122.9082,8914.0
2024-07-02 12:50:00,126.66,126.78,126.58,126.58,12810.0,122.9082,123.0246,122.8305,122.8305,12810.0
2024-07-02 13:00:00,126.58,126.6,126.43,126.46,12159.0,122.8305,122.8499,122.685,122.7141,12159.0
2024-07-02 13:10:00,126.5,126.59,126.45,126.53,7686.0,122.7529,122.8402,122.7044,122.782,7686.0
2024-07-02 13:20:00,126.45,126.53,126.27,126.5,17821.0,122.7044,122.782,122.5297,122.7529,17821.0
2024-07-02 13:30:00,126.52,126.55,126.37,126.38,18305.0,122.7723,122.8014,122.6267,122.6365,18305.0
2024-07-02 13:40:00,126.37,126.37,126.09,126.35,4490.0,122.6267,122.6267,122.355,122.6073,4490.0
2024-07-02 13:50:00,126.36,126.36,126.16,126.23,28384.0,122.617,122.617,122.423,122.4909,28384.0
2024-07-02 14:00:00,126.23,126.28,126.08,126.21,18068.0,122.4909,122.5394,122.3453,122.4715,18068.0
2024-07-02 14:10:00,126.23,126.47,126.2,126.28,18678.0,122.4909,122.7238,122.4618,122.5394,18678.0
2024-07-02 14:20:00,126.3,126.43,126.29,126.34,8745.0,122.5588,122.685,122.5491,122.5976,8745.0
2024-07-02 14:30:00,126.32,126.53,126.31,126.36,11326.0,122.5782,122.782,122.5685,122.617,11326.0
2024-07-02 14:40:00,126.38,126.38,126.24,126.25,8134.0,122.6365,122.6365,122.5006,122.5103,8134.0
2024-07-02 14:50:00,126.25,126.31,126.21,126.21,25449.0,122.5103,122.5685,122.4715,122.4715,25449.0
2024-07-02 15:00:00,126.21,126.47,126.18,126.47,24347.0,122.4715,122.7238,122.4424,122.7238,24347.0
2024-07-02 15:10:00,126.47,126.7,126.46,126.67,15804.0,122.7238,122.947,122.7141,122.9179,15804.0
2024-07-02 15:20:00,126.68,126.83,126.66,126.83,20201.0,122.9276,123.0731,122.9082,123.0731,20201.0
2024-07-02 15:30:00,126.81,126.87,126.48,126.48,31661.0,123.0537,123.1119,122.7335,122.7335,31661.0
2024-07-02 15:40:00,126.49,126.56,126.41,126.49,53434.0,122.7432,122.8111,122.6656,122.7432,53434.0
2024-07-02 15:50:00,126.48,126.72,126.39,126.68,132156.0,122.7335,122.9664,122.6462,122.9276,132156.0
2024-07-03 09:30:00,126.5,127.31,126.33,126.87,64240.0,122.7529,123.5389,122.5879,123.1119,64240.0
2024-07-03 09:40:00,126.77,127.04,126.31,126.91,53263.0,123.0149,123.2769,122.5685,123.1508,53263.0
2024-07-03 09:50:00,126.84,127.04,126.8,126.92,42302.0,123.0828,123.2769,123.044,123.1605,42302.0
2024-07-03 10:00:00,126.92,127.31,126.84,127.3,15144.0,123.1605,123.5389,123.0828,123.5292,15144.0
2024-07-03 10:10:00,127.28,127.28,126.84,126.88,44365.0,123.5098,123.5098,123.0828,123.1216,44365.0
2024-07-03 10:20:00,126.88,127.09,126.88,126.99,25874.0,123.1216,123.3254,123.1216,123.2284,25874.0
2024-07-03 10:30:00,127.01,127.39,127.0,127.05,37201.0,123.2478,123.6165,123.2381,123.2866,37201.0
2024-07-03 10:40:00,127.04,127.09,126.79,126.79,30936.0,123.2769,123.3254,123.0343,123.0343,30936.0
2024-07-03 10:50:00,126.79,126.85,126.45,126.6,84373.0,123.0343,123.0925,122.7044,122.8499,84373.0
2024-07-03 11:00:00,126.58,126.85,126.58,126.75,10528.0,122.8305,123.0925,122.8305,122.9955,10528.0
2024-07-03 11:10:00,126.72,126.82,126.42,126.48,34795.0,122.9664,123.0634,122.6753,122.7335,34795.0
2024-07-03 11:20:00,126.5,126.62,126.21,126.26,25028.0,122.7529,122.8693,122.4715,122.52,25028.0
2024-07-03 11:30:00,126.24,126.39,126.15,126.32,28650.0,122.5006,122.6462,122.4133,122.5782,28650.0
2024-07-03 11:40:00,126.32,126.61,126.3,126.58,39437.0,122.5782,122.8596,122.5588,122.8305,39437.0
2024-07-03 11:50:00,126.56,126.64,126.45,126.56,21700.0,122.8111,122.8887,122.7044,122.8111,21700.0
2024-07-03 12:00:00,126.54,126.62,126.39,126.45,26680.0,122.7917,122.8693,122.6462,122.7044,26680.0
2024-07-03 12:10:00,126.44,126.68,126.34,126.66,23609.0,122.6947,122.9276,122.5976,122.9082,23609.0
2024-07-03 12:20:00,126.66,126.66,126.51,126.58,24339.0,122.9082,122.9082,122.7626,122.8305,24339.0
2024-07-03 12:30:00,126.56,126.69,126.54,126.6,31171.0,122.8111,122.9373,122.7917,122.8499,31171.0
2024-07-03 12:40:00,126.59,126.65,126.39,126.42,55450.0,122.8402,122.8985,122.6462,122.6753,55450.0
2024-07-03 12:50:00,126.4,126.85,126.4,126.78,169348.0,122.6559,123.0925,122.6559,123.0246,169348.0
2024-07-05 09:30:00,126.55,126.88,126.11,126.37,42324.0,122.8014,123.1216,122.3744,122.6267,42324.0
2024-07-05 09:40:00,126.59,127.09,126.34,126.41,39157.0,122.8402,123.3254,122.5976,122.6656,39157.0
2024-07-05 09:50:00,126.45,126.49,126.15,126.44,42780.0,122.7044,122.7432,122.4133,122.6947,42780.0
2024-07-05 10:00:00,126.38,126.5,125.98,126.17,52850.0,122.6365,122.7529,122.2483,122.4327,52850.0
2024-07-05 10:10:00,126.05,126.17,125.82,125.91,85274.0,122.3162,122.4327,122.093,122.1804,85274.0
2024-07-05 10:20:00,125.98,125.98,125.38,125.71,48314.0,122.2483,122.2483,121.6661,121.9863,48314.0
2024-07-05 10:30:00,125.6,125.77,125.34,125.43,45612.0,121.8796,122.0445,121.6273,121.7146,45612.0
2024-07-05 10:40:00,125.44,125.8,125.37,125.76,30056.0,121.7243,122.0736,121.6564,122.0348,30056.0
2024-07-05 10:50:00,125.79,125.95,125.69,125.72,18923.0,122.0639,122.2192,121.9669,121.996,18923.0
2024-07-05 11:00:00,125.76,126.0,125.74,125.94,13470.0,122.0348,122.2677,122.0154,122.2095,13470.0
2024-07-05 11:10:00,125.94,126.04,125.91,125.95,21017.0,122.2095,122.3065,122.1804,122.2192,21017.0
2024-07-05 11:20:00,125.96,126.03,125.76,125.89,26913.0,122.2289,122.2968,122.0348,122.161,26913.0
2024-07-05 11:30:00,125.89,125.94,125.79,125.83,25574.0,122.161,122.2095,122.0639,122.1027,25574.0
2024-07-05 11:40:00,125.8,125.8,125.54,125.67,29833.0,122.0736,122.0736,121.8213,121.9475,29833.0
2024-07-05 11:50:00,125.65,125.65,125.23,125.35,28979.0,121.9281,121.9281,121.5205,121.637,28979.0
2024-07-05 12:00:00,125.34,125.38,125.26,125.31,21715.0,121.6273,121.6661,121.5496,121.5981,21715.0
2024-07-05 12:10:00,125.28,125.4,125.16,125.22,13341.0,121.569,121.6855,121.4526,121.5108,13341.0
2024-07-05 12:20:00,125.22,125.29,125.08,125.17,33809.0,121.5108,121.5787,121.375,121.4623,33809.0
2024-07-05 12:30:00,125.14,125.46,125.11,125.33,16303.0,121.4332,121.7437,121.4041,121.6176,16303.0
2024-07-05 12:40:00,125.38,125.51,125.35,125.49,16526.0,121.6661,121.7922,121.637,121.7728,16526.0
2024-07-05 12:50:00,125.49,125.56,125.43,125.43,9225.0,121.7728,121.8407,121.7146,121.7146,9225.0
2024-07-05 13:00:00,125.39,125.47,125.29,125.38,28897.0,121.6758,121.7534,121.5787,121.6661,28897.0
2024-07-05 13:10:00,125.39,125.4,125.12,125.14,19085.0,121.6758,121.6855,121.4138,121.4332,19085.0
2024-07-05 13:20:00,125.15,125.16,124.94,125.11,23581.0,121.4429,121.4526,121.2391,121.4041,23581.0
2024-07-05 13:30:00,125.11,125.16,124.82,125.08,12896.0,121.4041,121.4526,121.1227,121.375,12896.0
2024-07-05 13:40:00,125.05,125.19,124.97,124.97,35196.0,121.3458,121.4817,121.2682,121.2682,35196.0
2024-07-05 13:50:00,124.98,125.12,124.81,124.81,56200.0,121.2779,121.4138,121.113,121.113,56200.0
2024-07-05 14:00:00,124.83,124.95,124.73,124.92,97338.0,121.1324,121.2488,121.0353,121.2197,97338.0
2024-07-05 14:10:00,124.93,124.95,124.79,124.82,52379.0,121.2294,121.2488,121.0935,121.1227,52379.0
2024-07-05 14:20:00,124.85,124.91,124.75,124.85,40075.0,121.1518,121.21,121.0547,121.1518,40075.0
2024-07-05 14:30:00,124.84,124.96,124.76,124.94,19598.0,121.1421,121.2585,121.0644,121.2391,19598.0
2024-07-05 14:40:00,124.93,125.04,124.81,125.01,17851.0,121.2294,121.3361,121.113,121.307,17851.0
2024-07-05 14:50:00,125.0,125.03,124.97,124.99,16652.0,121.2973,121.3264,121.2682,121.2876,16652.0
2024-07-05 15:00:00,125.01,125.08,124.89,124.9,35055.0,121.307,121.375,121.1906,121.2003,35055.0
2024-07-05 15:10:00,124.9,124.98,124.87,124.93,43311.0,121.2003,121.2779,121.1712,121.2294,43311.0
2024-07-05 15:20:00,124.93,124.93,124.7,124.71,36311.0,121.2294,121.2294,121.0062,121.0159,36311.0
2024-07-05 15:30:00,124.7,124.74,124.45,124.61,51457.0,121.0062,121.045,120.7636,120.9189,51457.0
2024-07-05 15:40:00,124.62,125.09,124.53,125.0,80401.0,120.9286,121.3847,120.8413,121.2973,80401.0
2024-07-05 15:50:00,125.01,125.12,124.91,124.94,246577.0,121.307,121.4138,121.21,121.2391,246577.0
2024-07-08 09:30:00,124.04,125.31,123.91,124.64,44221.0,120.3658,121.5981,120.2396,120.948,44221.0
2024-07-08 09:40:00,124.81,125.07,124.54,125.02,27404.0,121.113,121.3653,120.851,121.3167,27404.0
2024-07-08 09:50:00,125.01,125.26,124.92,125.16,27514.0,121.307,121.5496,121.2197,121.4526,27514.0
2024-07-08 10:00:00,125.17,125.47,124.87,124.95,68305.0,121.4623,121.7534,121.1712,121.2488,68305.0
2024-07-08 10:10:00,124.95,125.09,124.89,124.99,73517.0,121.2488,121.3847,121.1906,121.2876,73517.0
2024-07-08 10:20:00,124.95,125.21,124.94,125.03,23978.0,121.2488,121.5011,121.2391,121.3264,23978.0
2024-07-08 10:30:00,125.05,125.17,124.96,125.15,10762.0,121.3458,121.4623,121.2585,121.4429,10762.0
2024-07-08 10:40:00,125.14,125.3,125.06,125.06,5719.0,121.4332,121.5884,121.3556,121.3556,5719.0
2024-07-08 10:50:00,125.02,125.31,125.02,125.1,9470.0,121.3167,121.5981,121.3167,121.3944,9470.0
2024-07-08 11:00:00,125.07,125.1,124.97,125.1,9784.0,121.3653,121.3944,121.2682,121.3944,9784.0
2024-07-08 11:10:00,125.08,125.13,124.97,125.0,22775.0,121.375,121.4235,121.2682,121.2973,22775.0
2024-07-08 11:20:00,124.99,125.09,124.91,124.94,39058.0,121.2876,121.3847,121.21,121.2391,39058.0
2024-07-08 11:30:00,124.94,125.04,124.82,124.9,44688.0,121.2391,121.3361,121.1227,121.2003,44688.0
2024-07-08 11:40:00,124.91,124.94,124.65,124.93,30200.0,121.21,121.2391,120.9577,121.2294,30200.0
2024-07-08 11:50:00,124.91,125.03,124.89,124.99,50702.0,121.21,121.3264,121.1906,121.2876,50702.0
2024-07-08 12:00:00,124.98,125.03,124.95,125.01,33869.0,121.2779,121.3264,121.2488,121.307,33869.0
2024-07-08 12:10:00,125.02,125.06,124.95,125.06,39511.0,121.3167,121.3556,121.2488,121.3556,39511.0
2024-07-08 12:20:00,125.07,125.12,125.0,125.11,11194.0,121.3653,121.4138,121.2973,121.4041,11194.0
2024-07-08 12:30:00,125.1,125.27,125.07,125.23,17773.0,121.3944,121.5593,121.3653,121.5205,17773.0
2024-07-08 12:40:00,125.26,125.29,125.05,125.1,10008.0,121.5496,121.5787,121.3458,121.3944,10008.0
2024-07-08 12:50:00,125.12,125.12,125.0,125.12,8562.0,121.4138,121.4138,121.2973,121.4138,8562.0
2024-07-08 13:00:00,125.11,125.12,124.98,125.0,19123.0,121.4041,121.4138,121.2779,121.2973,19123.0
2024-07-08 13:10:00,124.99,125.08,124.97,125.07,19605.0,121.2876,121.375,121.2682,121.3653,19605.0
2024-07-08 13:20:00,125.04,125.04,124.94,124.96,51509.0,121.3361,121.3361,121.2391,121.2585,51509.0
2024-07-08 13:30:00,124.96,125.03,124.96,124.99,43773.0,121.2585,121.3264,121.2585,121.2876,43773.0
2024-07-08 13:40:00,124.99,125.01,124.95,124.97,19761.0,121.2876,121.307,121.2488,121.2682,19761.0
2024-07-08 13:50:00,124.97,125.08,124.97,125.08,18690.0,121.2682,121.375,121.2682,121.375,18690.0
2024-07-08 14:00:00,125.1,125.15,125.06,125.13,10363.0,121.3944,121.4429,121.3556,121.4235,10363.0
2024-07-08 14:10:00,125.14,125.19,125.11,125.14,18404.0,121.4332,121.4817,121.4041,121.4332,18404.0
2024-07-08 14:20:00,125.13,125.13,125.02,125.07,24915.0,121.4235,121.4235,121.3167,121.3653,24915.0
2024-07-08 14:30:00,125.07,125.07,125.0,125.0,22141.0,121.3653,121.3653,121.2973,121.2973,22141.0
2024-07-08 14:40:00,125.0,125.02,124.97,125.02,46293.0,121.2973,121.3167,121.2682,121.3167,46293.0
2024-07-08 14:50:00,125.01,125.19,125.01,125.15,19172.0,121.307,121.4817,121.307,121.4429,19172.0
2024-07-08 15:00:00,125.15,125.2,125.13,125.13,22271.0,121.4429,121.4914,121.4235,121.4235,22271.0
2024-07-08 15:10:00,125.14,125.15,125.05,125.13,30884.0,121.4332,121.4429,121.3458,121.4235,30884.0
2024-07-08 15:20:00,125.12,125.14,124.98,125.05,57541.0,121.4138,121.4332,121.2779,121.3458,57541.0
2024-07-08 15:30:00,125.05,125.2,125.03,125.16,27259.0,121.3458,121.4914,121.3264,121.4526,27259.0
2024-07-08 15:40:00,125.14,125.28,125.14,125.2,88237.0,121.4332,121.569,121.4332,121.4914,88237.0
2024-07-08 15:50:00,125.21,125.66,125.17,125.65,313866.0,121.5011,121.9378,121.4623,121.9281,313866.0
2024-07-09 09:30:00,123.88,125.19,123.82,125.12,67553.0,120.2105,121.4817,120.1523,121.4138,67553.0
2024-07-09 09:40:00,125.08,125.63,124.95,125.55,44901.0,121.375,121.9087,121.2488,121.831,44901.0
2024-07-09 09:50:00,125.55,125.7,125.45,125.52,85003.0,121.831,121.9766,121.734,121.8019,85003.0
2024-07-09 10:00:00,125.51,126.08,125.51,126.05,50405.0,121.7922,122.3453,121.7922,122.3162,50405.0
2024-07-09 10:10:00,126.05,126.15,125.91,126.0,56903.0,122.3162,122.4133,122.1804,122.2677,56903.0
2024-07-09 10:20:00,126.0,126.36,125.96,126.35,24082.0,122.2677,122.617,122.2289,122.6073,24082.0
2024-07-09 10:30:00,126.34,126.71,126.27,126.63,10004.0,122.5976,122.9567,122.5297,122.879,10004.0
2024-07-09 10:40:00,126.57,126.89,126.42,126.89,29451.0,122.8208,123.1313,122.6753,123.1313,29451.0
2024-07-09 10:50:00,126.85,126.93,126.6,126.68,57570.0,123.0925,123.1702,122.8499,122.9276,57570.0
2024-07-09 11:00:00,126.66,126.81,126.56,126.71,29791.0,122.9082,123.0537,122.8111,122.9567,29791.0
2024-07-09 11:10:00,126.7,126.72,126.23,126.23,31542.0,122.947,122.9664,122.4909,122.4909,31542.0
2024-07-09 11:20:00,126.25,126.25,125.97,126.2,136071.0,122.5103,122.5103,122.2386,122.4618,136071.0
2024-07-09 11:30:00,126.25,126.25,125.83,126.09,62464.0,122.5103,122.5103,122.1027,122.355,62464.0
2024-07-09 11:40:00,126.09,126.25,125.94,125.94,38419.0,122.355,122.5103,122.2095,122.2095,38419.0
2024-07-09 11:50:00,125.95,126.01,125.83,125.85,10658.0,122.2192,122.2774,122.1027,122.1222,10658.0
2024-07-09 12:00:00,125.85,125.95,125.69,125.81,18880.0,122.1222,122.2192,121.9669,122.0833,18880.0
2024-07-09 12:10:00,125.82,125.93,125.78,125.88,12585.0,122.093,122.1998,122.0542,122.1513,12585.0
2024-07-09 12:20:00,125.9,125.9,125.76,125.86,22941.0,122.1707,122.1707,122.0348,122.1319,22941.0
2024-07-09 12:30:00,125.87,125.96,125.69,125.83,12997.0,122.1416,122.2289,121.9669,122.1027,12997.0
2024-07-09 12:40:00,125.85,126.16,125.84,126.14,27332.0,122.1222,122.423,122.1124,122.4036,27332.0
2024-07-09 12:50:00,126.11,126.19,126.09,126.15,49415.0,122.3744,122.4521,122.355,122.4133,49415.0
2024-07-09 13:00:00,126.16,126.52,126.16,126.52,22150.0,122.423,122.7723,122.423,122.7723,22150.0
2024-07-09 13:10:00,126.52,126.59,126.39,126.46,13846.0,122.7723,122.8402,122.6462,122.7141,13846.0
2024-07-09 13:20:00,126.42,126.42,126.18,126.23,23424.0,122.6753,122.6753,122.4424,122.4909,23424.0
2024-07-09 13:30:00,126.2,126.35,126.17,126.17,42585.0,122.4618,122.6073,122.4327,122.4327,42585.0
2024-07-09 13:40:00,126.17,126.27,126.11,126.24,30272.0,122.4327,122.5297,122.3744,122.5006,30272.0
2024-07-09 13:50:00,126.25,126.26,126.03,126.13,36831.0,122.5103,122.52,122.2968,122.3939,36831.0
2024-07-09 14:00:00,126.11,126.29,126.09,126.21,20446.0,122.3744,122.5491,122.355,122.4715,20446.0
2024-07-09 14:10:00,126.22,126.23,126.07,126.1,33379.0,122.4812,122.4909,122.3356,122.3647,33379.0
2024-07-09 14:20:00,126.07,126.17,125.95,126.07,22764.0,122.3356,122.4327,122.2192,122.3356,22764.0
2024-07-09 14:30:00,126.05,126.21,126.03,126.18,21417.0,122.3162,122.4715,122.2968,122.4424,21417.0
2024-07-09 14:40:00,126.2,126.2,126.08,126.14,29259.0,122.4618,122.4618,122.3453,122.4036,29259.0
2024-07-09 14:50:00,126.16,126.17,125.96,126.04,24160.0,122.423,122.4327,122.2289,122.3065,24160.0
2024-07-09 15:00:00,126.03,126.04,125.69,125.69,36422.0,122.2968,122.3065,121.9669,121.9669,36422.0
2024-07-09 15:10:00,125.7,125.88,125.58,125.84,24635.0,121.9766,122.1513,121.8601,122.1124,24635.0
2024-07-09 15:20:00,125.85,125.92,125.78,125.92,40611.0,122.1222,122.1901,122.0542,122.1901,40611.0
2024-07-09 15:30:00,125.92,126.04,125.86,126.01,76785.0,122.1901,122.3065,122.1319,122.2774,76785.0
2024-07-09 15:40:00,126.0,126.03,125.93,126.0,120007.0,122.2677,122.2968,122.1998,122.2677,120007.0
2024-07-09 15:50:00,125.95,126.02,125.59,125.7,308806.0,122.2192,122.2871,121.8699,121.9766,308806.0
2024-07-10 09:30:00,125.64,125.67,125.0,125.39,41893.0,121.9184,121.9475,121.2973,121.6758,41893.0
2024-07-10 09:40:00,125.27,125.56,124.94,125.09,71958.0,121.5593,121.8407,121.2391,121.3847,71958.0
2024-07-10 09:50:00,125.1,125.46,125.01,125.26,16944.0,121.3944,121.7437,121.307,121.5496,16944.0
2024-07-10 10:00:00,125.25,125.67,125.21,125.33,12052.0,121.5399,121.9475,121.5011,121.6176,12052.0
2024-07-10 10:10:00,125.28,125.77,125.21,125.77,14622.0,121.569,122.0445,121.5011,122.0445,14622.0
2024-07-10 10:20:00,125.75,125.83,125.63,125.66,7177.0,122.0251,122.1027,121.9087,121.9378,7177.0
2024-07-10 10:30:00,125.63,126.1,125.59,125.9,10696.0,121.9087,122.3647,121.8699,122.1707,10696.0
2024-07-10 10:40:00,125.93,125.99,125.8,125.84,7715.0,122.1998,122.258,122.0736,122.1124,7715.0
2024-07-10 10:50:00,125.81,125.84,125.28,125.42,15619.0,122.0833,122.1124,121.569,121.7049,15619.0
2024-07-10 11:00:00,125.48,125.86,125.48,125.76,11914.0,121.7631,122.1319,121.7631,122.0348,11914.0
2024-07-10 11:10:00,125.75,125.86,125.55,125.82,12702.0,122.0251,122.1319,121.831,122.093,12702.0
2024-07-10 11:20:00,125.81,126.15,125.74,126.09,26116.0,122.0833,122.4133,122.0154,122.355,26116.0
2024-07-10 11:30:00,126.12,126.18,126.01,126.13,14602.0,122.3842,122.4424,122.2774,122.3939,14602.0
2024-07-10 11:40:00,126.15,126.26,126.13,126.14,12726.0,122.4133,122.52,122.3939,122.4036,12726.0
2024-07-10 11:50:00,126.13,126.17,126.05,126.06,5109.0,122.3939,122.4327,122.3162,122.3259,5109.0
2024-07-10 12:00:00,126.04,126.28,126.03,126.14,12373.0,122.3065,122.5394,122.2968,122.4036,12373.0
2024-07-10 12:10:00,126.15,126.32,126.13,126.26,11833.0,122.4133,122.5782,122.3939,122.52,11833.0
2024-07-10 12:20:00,126.17,126.25,126.07,126.12,11415.0,122.4327,122.5103,122.3356,122.3842,11415.0
2024-07-10 12:30:00,126.11,126.11,125.72,125.79,9431.0,122.3744,122.3744,121.996,122.0639,9431.0
2024-07-10 12:40:00,125.79,125.9,125.71,125.79,13547.0,122.0639,122.1707,121.9863,122.0639,13547.0
2024-07-10 12:50:00,125.82,125.85,125.6,125.67,6776.0,122.093,122.1222,121.8796,121.9475,6776.0
2024-07-10 13:00:00,125.63,125.68,125.42,125.53,9517.0,121.9087,121.9572,121.7049,121.8116,9517.0
2024-07-10 13:10:00,125.5,125.6,125.43,125.43,13836.0,121.7825,121.8796,121.7146,121.7146,13836.0
2024-07-10 13:20:00,125.43,125.54,125.39,125.53,29787.0,121.7146,121.8213,121.6758,121.8116,29787.0
2024-07-10 13:30:00,125.57,125.61,125.4,125.42,11353.0,121.8504,121.8893,121.6855,121.7049,11353.0
2024-07-10 13:40:00,125.44,125.5,125.39,125.49,15059.0,121.7243,121.7825,121.6758,121.7728,15059.0
2024-07-10 13:50:00,125.51,125.58,125.4,125.58,9935.0,121.7922,121.8601,121.6855,121.8601,9935.0
2024-07-10 14:00:00,125.59,125.61,125.4,125.42,8667.0,121.8699,121.8893,121.6855,121.7049,8667.0
2024-07-10 14:10:00,125.42,125.48,125.41,125.44,10281.0,121.7049,121.7631,121.6952,121.7243,10281.0
2024-07-10 14:20:00,125.45,125.8,125.43,125.62,14797.0,121.734,122.0736,121.7146,121.899,14797.0
2024-07-10 14:30:00,125.64,125.87,125.63,125.82,6587.0,121.9184,122.1416,121.9087,122.093,6587.0
2024-07-10 14:40:00,125.84,125.91,125.78,125.83,11117.0,122.1124,122.1804,122.0542,122.1027,11117.0
2024-07-10 14:50:00,125.83,125.83,125.61,125.79,12398.0,122.1027,122.1027,121.8893,122.0639,12398.0
2024-07-10 15:00:00,125.74,125.79,125.61,125.61,16469.0,122.0154,122.0639,121.8893,121.8893,16469.0
2024-07-10 15:10:00,125.65,125.76,125.56,125.57,26948.0,121.9281,122.0348,121.8407,121.8504,26948.0
2024-07-10 15:20:00,125.59,125.62,125.47,125.47,14416.0,121.8699,121.899,121.7534,121.7534,14416.0
2024-07-10 15:30:00,125.47,125.5,125.39,125.43,27620.0,121.7534,121.7825,121.6758,121.7146,27620.0
2024-07-10 15:40:00,125.45,125.77,125.4,125.73,41755.0,121.734,122.0445,121.6855,122.0057,41755.0
2024-07-10 15:50:00,125.74,126.34,125.74,126.2,170783.0,122.0154,122.5976,122.0154,122.4618,170783.0
2024-07-11 09:30:00,125.98,126.24,125.6,126.02,75253.0,122.2483,122.5006,121.8796,122.2871,75253.0
2024-07-11 09:40:00,126.14,126.41,125.85,126.33,41428.0,122.4036,122.6656,122.1222,122.5879,41428.0
2024-07-11 09:50:00,126.32,126.64,126.2,126.37,20278.0,122.5782,122.8887,122.4618,122.6267,20278.0
2024-07-11 10:00:00,126.41,126.69,126.39,126.44,31411.0,122.6656,122.9373,122.6462,122.6947,31411.0
2024-07-11 10:10:00,126.43,127.05,126.4,127.03,12404.0,122.685,123.2866,122.6559,123.2672,12404.0
2024-07-11 10:20:00,127.03,127.07,126.83,126.83,6436.0,123.2672,123.306,123.0731,123.0731,6436.0
2024-07-11 10:30:00,126.81,127.15,126.81,127.13,13345.0,123.0537,123.3836,123.0537,123.3642,13345.0
2024-07-11 10:40:00,127.15,127.82,127.14,127.7,52230.0,123.3836,124.0338,123.3739,123.9174,52230.0
2024-07-11 10:50:00,127.69,128.08,127.63,128.08,27620.0,123.9076,124.2861,123.8494,124.2861,27620.0
2024-07-11 11:00:00,128.08,128.11,127.66,127.84,31760.0,124.2861,124.3152,123.8785,124.0532,31760.0
2024-07-11 11:10:00,127.84,127.95,127.55,127.69,23806.0,124.0532,124.1599,123.7718,123.9076,23806.0
2024-07-11 11:20:00,127.56,127.63,127.42,127.46,15211.0,123.7815,123.8494,123.6456,123.6845,15211.0
2024-07-11 11:30:00,127.48,127.77,127.48,127.63,15852.0,123.7039,123.9853,123.7039,123.8494,15852.0
2024-07-11 11:40:00,127.58,127.64,127.45,127.64,15593.0,123.8009,123.8591,123.6748,123.8591,15593.0
2024-07-11 11:50:00,127.61,127.65,127.42,127.42,9589.0,123.83,123.8688,123.6456,123.6456,9589.0
2024-07-11 12:00:00,127.37,127.37,127.15,127.36,15974.0,123.5971,123.5971,123.3836,123.5874,15974.0
2024-07-11 12:10:00,127.34,127.6,127.29,127.54,17672.0,123.568,123.8203,123.5195,123.7621,17672.0
2024-07-11 12:20:00,127.52,127.55,127.2,127.38,12133.0,123.7427,123.7718,123.4322,123.6068,12133.0
2024-07-11 12:30:00,127.35,127.47,127.3,127.35,17947.0,123.5777,123.6942,123.5292,123.5777,17947.0
2024-07-11 12:40:00,127.3,127.52,127.22,127.48,17037.0,123.5292,123.7427,123.4516,123.7039,17037.0
2024-07-11 12:50:00,127.52,127.66,127.47,127.65,11716.0,123.7427,123.8785,123.6942,123.8688,11716.0
2024-07-11 13:00:00,127.69,127.88,127.64,127.77,8391.0,123.9076,124.092,123.8591,123.9853,8391.0
2024-07-11 13:10:00,127.78,128.07,127.75,128.02,11593.0,123.995,124.2764,123.9659,124.2279,11593.0
2024-07-11 13:20:00,128.03,128.04,127.9,127.93,13888.0,124.2376,124.2473,124.1114,124.1405,13888.0
2024-07-11 13:30:00,127.92,128.04,127.88,127.91,12760.0,124.1308,124.2473,124.092,124.1211,12760.0
2024-07-11 13:40:00,127.92,128.05,127.92,128.0,11581.0,124.1308,124.257,124.1308,124.2085,11581.0
2024-07-11 13:50:00,128.0,128.17,128.0,128.15,12590.0,124.2085,124.3734,124.2085,124.354,12590.0
2024-07-11 14:00:00,128.11,128.12,127.97,128.03,9840.0,124.3152,124.3249,124.1794,124.2376,9840.0
2024-07-11 14:10:00,128.09,128.2,128.07,128.15,6010.0,124.2958,124.4025,124.2764,124.354,6010.0
2024-07-11 14:20:00,128.12,128.16,127.96,128.04,9667.0,124.3249,124.3637,124.1696,124.2473,9667.0
2024-07-11 14:30:00,128.09,128.17,128.07,128.16,4364.0,124.2958,124.3734,124.2764,124.3637,4364.0
2024-07-11 14:40:00,128.14,128.22,128.09,128.19,10952.0,124.3443,124.4219,124.2958,124.3928,10952.0
2024-07-11 14:50:00,128.19,128.28,128.15,128.23,11647.0,124.3928,124.4802,124.354,124.4317,11647.0
2024-07-11 15:00:00,128.22,128.22,128.1,128.13,8026.0,124.4219,124.4219,124.3055,124.3346,8026.0
2024-07-11 15:10:00,128.12,128.27,128.07,128.24,13022.0,124.3249,124.4705,124.2764,124.4414,13022.0
2024-07-11 15:20:00,128.23,128.32,128.15,128.23,11375.0,124.4317,124.519,124.354,124.4317,11375.0
2024-07-11 15:30:00,128.25,128.33,128.19,128.3,12917.0,124.4511,124.5287,124.3928,124.4996,12917.0
2024-07-11 15:40:00,128.3,128.47,128.28,128.43,35599.0,124.4996,124.6645,124.4802,124.6257,35599.0
2024-07-11 15:50:00,128.38,128.53,128.13,128.19,196293.0,124.5772,124.7228,124.3346,124.3928,196293.0
2024-07-12 09:30:00,129.35,129.47,128.61,128.67,50945.0,125.5185,125.6349,124.8004,124.8586,50945.0
2024-07-12 09:40:00,128.62,128.89,128.44,128.63,34273.0,124.8101,125.0721,124.6354,124.8198,34273.0
2024-07-12 09:50:00,128.62,128.62,128.06,128.06,8433.0,124.8101,124.8101,124.2667,124.2667,8433.0
2024-07-12 10:00:00,128.0,128.16,127.75,128.16,27420.0,124.2085,124.3637,123.9659,124.3637,27420.0
2024-07-12 10:10:00,128.05,128.45,127.98,128.41,24807.0,124.257,124.6451,124.1891,124.6063,24807.0
2024-07-12 10:20:00,128.38,128.51,128.26,128.38,14096.0,124.5772,124.7034,124.4608,124.5772,14096.0
2024-07-12 10:30:00,128.4,128.43,127.97,128.36,15966.0,124.5966,124.6257,124.1794,124.5578,15966.0
2024-07-12 10:40:00,128.33,128.33,128.08,128.11,7548.0,124.5287,124.5287,124.2861,124.3152,7548.0
2024-07-12 10:50:00,128.15,128.15,127.92,128.05,25258.0,124.354,124.354,124.1308,124.257,25258.0
2024-07-12 11:00:00,128.09,128.41,128.09,128.27,7274.0,124.2958,124.6063,124.2958,124.4705,7274.0
2024-07-12 11:10:00,128.28,128.39,128.15,128.31,7487.0,124.4802,124.5869,124.354,124.5093,7487.0
2024-07-12 11:20:00,128.3,128.35,128.19,128.32,8602.0,124.4996,124.5481,124.3928,124.519,8602.0
2024-07-12 11:30:00,128.31,128.41,128.25,128.26,3954.0,124.5093,124.6063,124.4511,124.4608,3954.0
2024-07-12 11:40:00,128.24,128.27,127.96,127.98,10278.0,124.4414,124.4705,124.1696,124.1891,10278.0
2024-07-12 11:50:00,128.09,128.23,127.99,128.19,15648.0,124.2958,124.4317,124.1988,124.3928,15648.0
2024-07-12 12:00:00,128.16,128.28,127.75,127.81,9499.0,124.3637,124.4802,123.9659,124.0241,9499.0
2024-07-12 12:10:00,127.81,128.07,127.81,128.01,6022.0,124.0241,124.2764,124.0241,124.2182,6022.0
2024-07-12 12:20:00,127.96,127.99,127.89,127.93,4319.0,124.1696,124.1988,124.1017,124.1405,4319.0
2024-07-12 12:30:00,127.9,128.08,127.85,128.01,11664.0,124.1114,124.2861,124.0629,124.2182,11664.0
2024-07-12 12:40:00,128.0,128.08,127.94,128.0,18894.0,124.2085,124.2861,124.1502,124.2085,18894.0
2024-07-12 12:50:00,128.02,128.19,127.88,128.12,18047.0,124.2279,124.3928,124.092,124.3249,18047.0
2024-07-12 13:00:00,128.0,128.05,127.93,127.94,13478.0,124.2085,124.257,124.1405,124.1502,13478.0
2024-07-12 13:10:00,127.94,128.09,127.94,128.09,7620.0,124.1502,124.2958,124.1502,124.2958,7620.0
2024-07-12 13:20:00,128.09,128.13,127.99,128.12,9875.0,124.2958,124.3346,124.1988,124.3249,9875.0
2024-07-12 13:30:00,128.12,128.19,128.08,128.13,9040.0,124.3249,124.3928,124.2861,124.3346,9040.0
2024-07-12 13:40:00,128.13,128.36,128.08,128.36,11993.0,124.3346,124.5578,124.2861,124.5578,11993.0
2024-07-12 13:50:00,128.36,128.48,128.31,128.45,11707.0,124.5578,124.6742,124.5093,124.6451,11707.0
2024-07-12 14:00:00,128.46,128.61,128.4,128.56,21254.0,124.6548,124.8004,124.5966,124.7519,21254.0
2024-07-12 14:10:00,128.56,128.59,128.41,128.48,33705.0,124.7519,124.781,124.6063,124.6742,33705.0
2024-07-12 14:20:00,128.45,128.51,128.24,128.28,62808.0,124.6451,124.7034,124.4414,124.4802,62808.0
2024-07-12 14:30:00,128.29,128.53,128.24,128.5,23701.0,124.4899,124.7228,124.4414,124.6937,23701.0
2024-07-12 14:40:00,128.52,128.79,128.52,128.76,28673.0,124.7131,124.9751,124.7131,124.946,28673.0
2024-07-12 14:50:00,128.75,128.8,128.7,128.79,41300.0,124.9362,124.9848,124.8877,124.9751,41300.0
2024-07-12 15:00:00,128.79,129.02,128.77,128.88,38764.0,124.9751,125.1983,124.9557,125.0624,38764.0
2024-07-12 15:10:00,128.88,128.89,128.69,128.78,15509.0,125.0624,125.0721,124.878,124.9654,15509.0
2024-07-12 15:20:00,128.79,128.89,128.76,128.81,15512.0,124.9751,125.0721,124.946,124.9945,15512.0
2024-07-12 15:30:00,128.8,128.98,128.71,128.89,27776.0,124.9848,125.1594,124.8974,125.0721,27776.0
2024-07-12 15:40:00,128.88,128.97,128.73,128.85,75783.0,125.0624,125.1497,124.9168,125.0333,75783.0
2024-07-12 15:50:00,128.84,128.97,128.64,128.96,196693.0,125.0236,125.1497,124.8295,125.14,196693.0
2024-07-15 09:30:00,130.25,130.42,129.65,130.17,87367.0,126.3918,126.5568,125.8096,126.3142,87367.0
2024-07-15 09:40:00,130.18,130.38,129.87,130.23,20974.0,126.3239,126.518,126.0231,126.3724,20974.0
2024-07-15 09:50:00,130.16,130.71,129.99,130.44,24668.0,126.3045,126.8382,126.1395,126.5762,24668.0
2024-07-15 10:00:00,130.44,130.73,130.35,130.66,24545.0,126.5762,126.8576,126.4889,126.7897,24545.0
2024-07-15 10:10:00,130.62,131.09,130.59,131.0,40115.0,126.7509,127.2069,126.7217,127.1196,40115.0
2024-07-15 10:20:00,131.02,131.37,131.02,131.23,27473.0,127.139,127.4786,127.139,127.3428,27473.0
2024-07-15 10:30:00,131.21,131.28,131.07,131.23,40169.0,127.3234,127.3913,127.1875,127.3428,40169.0
2024-07-15 10:40:00,131.25,131.68,131.14,131.68,56045.0,127.3622,127.7795,127.2555,127.7795,56045.0
2024-07-15 10:50:00,131.69,132.4,131.64,132.37,53612.0,127.7892,128.4781,127.7406,128.449,53612.0
2024-07-15 11:00:00,132.31,132.68,132.26,132.66,44032.0,128.3908,128.7498,128.3423,128.7304,44032.0
2024-07-15 11:10:00,132.66,133.0,132.66,132.75,29054.0,128.7304,129.0604,128.7304,128.8178,29054.0
2024-07-15 11:20:00,132.76,132.8,132.5,132.73,54956.0,128.8275,128.8663,128.5752,128.7984,54956.0
2024-07-15 11:30:00,132.58,133.05,132.51,133.0,30304.0,128.6528,129.1089,128.5849,129.0604,30304.0
2024-07-15 11:40:00,133.0,133.49,132.99,133.36,29948.0,129.0604,129.5358,129.0507,129.4097,29948.0
2024-07-15 11:50:00,133.37,133.64,133.33,133.53,29298.0,129.4194,129.6814,129.3806,129.5747,29298.0
2024-07-15 12:00:00,133.47,133.71,133.26,133.66,41875.0,129.5164,129.7493,129.3127,129.7008,41875.0
2024-07-15 12:10:00,133.7,133.85,133.68,133.79,74451.0,129.7396,129.8852,129.7202,129.827,74451.0
2024-07-15 12:20:00,133.84,134.04,133.83,133.99,40426.0,129.8755,130.0696,129.8658,130.021,40426.0
2024-07-15 12:30:00,133.97,133.97,133.75,133.87,51057.0,130.0016,130.0016,129.7881,129.9046,51057.0
2024-07-15 12:40:00,133.9,134.04,133.54,133.57,26353.0,129.9337,130.0696,129.5844,129.6135,26353.0
2024-07-15 12:50:00,133.52,133.73,133.49,133.56,49353.0,129.565,129.7687,129.5358,129.6038,49353.0
2024-07-15 13:00:00,133.52,133.61,133.4,133.42,18166.0,129.565,129.6523,129.4485,129.4679,18166.0
2024-07-15 13:10:00,133.42,133.5,133.18,133.2,31536.0,129.4679,129.5455,129.235,129.2544,31536.0
2024-07-15 13:20:00,133.17,133.35,133.16,133.28,52420.0,129.2253,129.4,129.2156,129.3321,52420.0
2024-07-15 13:30:00,133.28,133.36,133.07,133.22,34161.0,129.3321,129.4097,129.1283,129.2738,34161.0
2024-07-15 13:40:00,133.24,133.26,132.99,132.99,13630.0,129.2932,129.3127,129.0507,129.0507,13630.0
2024-07-15 13:50:00,133.0,133.2,132.97,133.17,48522.0,129.0604,129.2544,129.0312,129.2253,48522.0
2024-07-15 14:00:00,133.1,133.11,132.89,133.0,85154.0,129.1574,129.1671,128.9536,129.0604,85154.0
2024-07-15 14:10:00,133.04,133.63,133.03,133.59,29612.0,129.0992,129.6717,129.0895,129.6329,29612.0
2024-07-15 14:20:00,133.61,134.08,133.61,133.98,66974.0,129.6523,130.1084,129.6523,130.0113,66974.0
2024-07-15 14:30:00,133.97,134.18,133.9,134.18,19407.0,130.0016,130.2054,129.9337,130.2054,19407.0
2024-07-15 14:40:00,134.16,134.32,133.96,133.96,41806.0,130.186,130.3413,129.9919,129.9919,41806.0
2024-07-15 14:50:00,133.95,134.07,133.83,133.91,27180.0,129.9822,130.0987,129.8658,129.9434,27180.0
2024-07-15 15:00:00,133.91,133.99,133.77,133.9,27632.0,129.9434,130.021,129.8075,129.9337,27632.0
2024-07-15 15:10:00,133.9,133.91,133.75,133.8,59416.0,129.9337,129.9434,129.7881,129.8367,59416.0
2024-07-15 15:20:00,133.8,134.09,133.8,133.93,46677.0,129.8367,130.1181,129.8367,129.9628,46677.0
2024-07-15 15:30:00,133.94,133.97,133.58,133.58,49424.0,129.9725,130.0016,129.6232,129.6232,49424.0
2024-07-15 15:40:00,133.59,133.68,132.94,132.94,48741.0,129.6329,129.7202,129.0021,129.0021,48741.0
2024-07-15 15:50:00,132.92,132.96,132.6,132.67,343625.0,128.9827,129.0215,128.6722,128.7401,343625.0
2024-07-16 09:30:00,132.34,132.48,131.78,132.06,127978.0,128.4199,128.5558,127.8765,128.1482,127978.0
2024-07-16 09:40:00,132.06,132.16,131.73,131.89,77982.0,128.1482,128.2452,127.828,127.9832,77982.0
2024-07-16 09:50:00,131.83,131.98,131.53,131.9,61827.0,127.925,128.0706,127.6339,127.9929,61827.0
2024-07-16 10:00:00,131.89,132.56,131.74,132.33,48745.0,127.9832,128.6334,127.8377,128.4102,48745.0
2024-07-16 10:10:00,132.35,132.44,132.06,132.16,77103.0,128.4296,128.5169,128.1482,128.2452,77103.0
2024-07-16 10:20:00,132.2,132.46,132.15,132.31,46821.0,128.2841,128.5364,128.2355,128.3908,46821.0
2024-07-16 10:30:00,132.33,132.4,132.11,132.25,87844.0,128.4102,128.4781,128.1967,128.3326,87844.0
2024-07-16 10:40:00,132.27,132.54,132.17,132.51,23349.0,128.352,128.614,128.2549,128.5849,23349.0
2024-07-16 10:50:00,132.55,133.08,132.48,132.99,52615.0,128.6237,129.138,128.5558,129.0507,52615.0
2024-07-16 11:00:00,133.01,133.04,132.7,132.7,16221.0,129.0701,129.0992,128.7692,128.7692,16221.0
2024-07-16 11:10:00,132.64,132.72,132.47,132.64,23755.0,128.711,128.7887,128.5461,128.711,23755.0
2024-07-16 11:20:00,132.66,132.77,132.4,132.4,8430.0,128.7304,128.8372,128.4781,128.4781,8430.0
2024-07-16 11:30:00,132.4,132.4,132.08,132.15,17085.0,128.4781,128.4781,128.1676,128.2355,17085.0
2024-07-16 11:40:00,132.15,132.19,132.0,132.06,14097.0,128.2355,128.2744,128.09,128.1482,14097.0
2024-07-16 11:50:00,132.05,132.05,131.77,131.99,16403.0,128.1385,128.1385,127.8668,128.0803,16403.0
2024-07-16 12:00:00,132.01,132.03,131.79,132.0,26294.0,128.0997,128.1191,127.8862,128.09,26294.0
2024-07-16 12:10:00,131.97,132.28,131.97,132.16,10134.0,128.0609,128.3617,128.0609,128.2452,10134.0
2024-07-16 12:20:00,132.21,132.43,131.98,132.03,17464.0,128.2938,128.5072,128.0706,128.1191,17464.0
2024-07-16 12:30:00,132.01,132.05,131.81,131.83,11157.0,128.0997,128.1385,127.9056,127.925,11157.0
2024-07-16 12:40:00,131.82,131.93,131.71,131.86,20805.0,127.9153,128.0221,127.8086,127.9541,20805.0
2024-07-16 12:50:00,131.85,131.85,131.58,131.63,12680.0,127.9444,127.9444,127.6824,127.7309,12680.0
2024-07-16 13:00:00,131.62,131.95,131.62,131.8,10313.0,127.7212,128.0415,127.7212,127.8959,10313.0
2024-07-16 13:10:00,131.78,131.8,131.59,131.63,21655.0,127.8765,127.8959,127.6921,127.7309,21655.0
2024-07-16 13:20:00,131.62,131.65,131.22,131.28,25350.0,127.7212,127.7503,127.3331,127.3913,25350.0
2024-07-16 13:30:00,131.27,131.47,131.2,131.4,31764.0,127.3816,127.5757,127.3137,127.5078,31764.0
2024-07-16 13:40:00,131.4,131.49,131.36,131.42,20134.0,127.5078,127.5951,127.4689,127.5272,20134.0
2024-07-16 13:50:00,131.42,131.77,131.21,131.76,60651.0,127.5272,127.8668,127.3234,127.8571,60651.0
2024-07-16 14:00:00,131.77,131.81,131.58,131.62,48580.0,127.8668,127.9056,127.6824,127.7212,48580.0
2024-07-16 14:10:00,131.58,131.8,131.43,131.53,16166.0,127.6824,127.8959,127.5369,127.6339,16166.0
2024-07-16 14:20:00,131.53,131.69,131.33,131.33,49134.0,127.6339,127.7892,127.4398,127.4398,49134.0
2024-07-16 14:30:00,131.32,131.68,131.21,131.62,23426.0,127.4301,127.7795,127.3234,127.7212,23426.0
2024-07-16 14:40:00,131.61,131.7,131.47,131.69,28537.0,127.7115,127.7989,127.5757,127.7892,28537.0
2024-07-16 14:50:00,131.67,131.84,131.66,131.73,15899.0,127.7698,127.9347,127.7601,127.828,15899.0
2024-07-16 15:00:00,131.71,131.83,131.62,131.74,56507.0,127.8086,127.925,127.7212,127.8377,56507.0
2024-07-16 15:10:00,131.75,131.82,131.62,131.7,51401.0,127.8474,127.9153,127.7212,127.7989,51401.0
2024-07-16 15:20:00,131.69,131.76,131.56,131.76,19107.0,127.7892,127.8571,127.663,127.8571,19107.0
2024-07-16 15:30:00,131.74,131.74,131.64,131.68,20749.0,127.8377,127.8377,127.7406,127.7795,20749.0
2024-07-16 15:40:00,131.65,131.65,131.3,131.42,50438.0,127.7503,127.7503,127.4107,127.5272,50438.0
2024-07-16 15:50:00,131.44,131.72,131.42,131.54,223194.0,127.5466,127.8183,127.5272,127.6436,223194.0
2024-07-17 09:30:00,130.72,133.11,130.71,132.47,94225.0,127.7199,130.055,127.7101,129.4297,94225.0
2024-07-17 09:40:00,132.42,132.68,132.06,132.27,35160.0,129.3808,129.6349,129.0291,129.2343,35160.0
2024-07-17 09:50:00,132.28,132.88,132.28,132.88,25218.0,129.2441,129.8303,129.2441,129.8303,25218.0
2024-07-17 10:00:00,132.8,132.99,132.5,132.5,34259.0,129.7521,129.9378,129.459,129.459,34259.0
2024-07-17 10:10:00,132.49,132.59,132.2,132.28,51218.0,129.4492,129.5469,129.1659,129.2441,51218.0
2024-07-17 10:20:00,132.28,132.52,132.0,132.27,14450.0,129.2441,129.4786,128.9705,129.2343,14450.0
2024-07-17 10:30:00,132.3,132.3,131.3,131.41,29290.0,129.2636,129.2636,128.2866,128.394,29290.0
2024-07-17 10:40:00,131.37,132.04,131.28,131.94,28550.0,128.3549,129.0096,128.267,128.9119,28550.0
2024-07-17 10:50:00,131.89,132.05,131.51,131.7,59035.0,128.863,129.0193,128.4917,128.6774,59035.0
2024-07-17 11:00:00,131.66,131.78,131.4,131.61,28023.0,128.6383,128.7555,128.3843,128.5894,28023.0
2024-07-17 11:10:00,131.6,131.74,131.38,131.48,16348.0,128.5797,128.7165,128.3647,128.4624,16348.0
2024-07-17 11:20:00,131.61,131.75,131.35,131.66,15767.0,128.5894,128.7262,128.3354,128.6383,15767.0
2024-07-17 11:30:00,131.63,131.7,131.21,131.56,146334.0,128.609,128.6774,128.1986,128.5406,146334.0
2024-07-17 11:40:00,131.6,132.28,131.58,132.19,61839.0,128.5797,129.2441,128.5601,129.1561,61839.0
2024-07-17 11:50:00,132.2,132.55,132.17,132.44,36288.0,129.1659,129.5079,129.1366,129.4004,36288.0
2024-07-17 12:00:00,132.55,132.68,132.16,132.16,15088.0,129.5079,129.6349,129.1268,129.1268,15088.0
2024-07-17 12:10:00,132.2,132.24,131.99,132.18,33933.0,129.1659,129.205,128.9607,129.1464,33933.0
2024-07-17 12:20:00,132.18,132.26,131.98,132.14,30889.0,129.1464,129.2245,128.9509,129.1073,30889.0
2024-07-17 12:30:00,132.11,132.17,131.91,131.97,13971.0,129.078,129.1366,128.8826,128.9412,13971.0
2024-07-17 12:40:00,132.0,132.27,131.94,132.27,13019.0,128.9705,129.2343,128.9119,129.2343,13019.0
2024-07-17 12:50:00,132.29,132.51,132.17,132.47,37188.0,129.2538,129.4688,129.1366,129.4297,37188.0
2024-07-17 13:00:00,132.5,132.53,132.0,132.01,17658.0,129.459,129.4883,128.9705,128.9803,17658.0
2024-07-17 13:10:00,132.05,132.24,132.04,132.06,11105.0,129.0193,129.205,129.0096,129.0291,11105.0
2024-07-17 13:20:00,132.07,132.32,132.01,132.31,9988.0,129.0389,129.2831,128.9803,129.2734,9988.0
2024-07-17 13:30:00,132.3,132.31,132.09,132.21,11234.0,129.2636,129.2734,129.0584,129.1757,11234.0
2024-07-17 13:40:00,132.22,132.45,132.18,132.38,13013.0,129.1854,129.4102,129.1464,129.3418,13013.0
2024-07-17 13:50:00,132.36,132.5,132.3,132.45,17355.0,129.3222,129.459,129.2636,129.4102,17355.0
2024-07-17 14:00:00,132.43,132.43,132.02,132.16,17719.0,129.3906,129.3906,128.99,129.1268,17719.0
2024-07-17 14:10:00,132.15,132.3,132.0,132.17,16049.0,129.117,129.2636,128.9705,129.1366,16049.0
2024-07-17 14:20:00,132.22,132.51,132.2,132.36,15022.0,129.1854,129.4688,129.1659,129.3222,15022.0
2024-07-17 14:30:00,132.36,132.47,132.3,132.47,18169.0,129.3222,129.4297,129.2636,129.4297,18169.0
2024-07-17 14:40:00,132.47,132.53,132.32,132.41,11631.0,129.4297,129.4883,129.2831,129.3711,11631.0
2024-07-17 14:50:00,132.41,132.42,132.25,132.35,18206.0,129.3711,129.3808,129.2148,129.3125,18206.0
2024-07-17 15:00:00,132.37,132.47,132.2,132.24,18468.0,129.332,129.4297,129.1659,129.205,18468.0
2024-07-17 15:10:00,132.25,132.37,132.15,132.21,16073.0,129.2148,129.332,129.117,129.1757,16073.0
2024-07-17 15:20:00,132.23,132.49,132.21,132.44,21052.0,129.1952,129.4492,129.1757,129.4004,21052.0
2024-07-17 15:30:00,132.45,132.79,132.41,132.67,40767.0,129.4102,129.7424,129.3711,129.6251,40767.0
2024-07-17 15:40:00,132.7,132.79,132.44,132.46,38006.0,129.6544,129.7424,129.4004,129.4199,38006.0
2024-07-17 15:50:00,132.47,132.51,132.28,132.39,179974.0,129.4297,129.4688,129.2441,129.3515,179974.0
2024-07-18 09:30:00,131.73,132.48,131.38,132.19,55264.0,128.7067,129.4395,128.3647,129.1561,55264.0
2024-07-18 09:40:00,132.15,132.54,132.03,132.03,22084.0,129.117,129.4981,128.9998,128.9998,22084.0
2024-07-18 09:50:00,132.03,132.31,131.98,132.2,32345.0,128.9998,129.2734,128.9509,129.1659,32345.0
2024-07-18 10:00:00,132.14,132.54,132.03,132.13,29055.0,129.1073,129.4981,128.9998,129.0975,29055.0
2024-07-18 10:10:00,132.1,132.41,131.92,132.41,18622.0,129.0682,129.3711,128.8923,129.3711,18622.0
2024-07-18 10:20:00,132.47,133.03,132.47,133.02,17661.0,129.4297,129.9768,129.4297,129.9671,17661.0
2024-07-18 10:30:00,133.08,133.4,132.74,132.81,24590.0,130.0257,130.3384,129.6935,129.7619,24590.0
2024-07-18 10:40:00,132.81,132.81,132.44,132.46,11503.0,129.7619,129.7619,129.4004,129.4199,11503.0
2024-07-18 10:50:00,132.56,132.95,132.42,132.92,17500.0,129.5176,129.8987,129.3808,129.8694,17500.0
2024-07-18 11:00:00,132.88,133.65,132.86,133.56,20138.0,129.8303,130.5826,129.8108,130.4947,20138.0
2024-07-18 11:10:00,133.63,133.76,133.49,133.69,23699.0,130.5631,130.6901,130.4263,130.6217,23699.0
2024-07-18 11:20:00,133.71,133.84,133.63,133.78,18236.0,130.6412,130.7683,130.5631,130.7096,18236.0
2024-07-18 11:30:00,133.81,134.13,133.71,134.04,25949.0,130.7389,131.0516,130.6412,130.9637,25949.0
2024-07-18 11:40:00,134.02,134.31,133.99,134.04,54564.0,130.9441,131.2275,130.9148,130.9637,54564.0
2024-07-18 11:50:00,134.09,134.42,133.94,134.42,11229.0,131.0125,131.3349,130.866,131.3349,11229.0
2024-07-18 12:00:00,134.47,134.71,134.38,134.67,21901.0,131.3838,131.6183,131.2959,131.5792,21901.0
2024-07-18 12:10:00,134.73,134.74,134.35,134.43,25868.0,131.6378,131.6476,131.2666,131.3447,25868.0
2024-07-18 12:20:00,134.55,134.55,134.31,134.39,16277.0,131.462,131.462,131.2275,131.3056,16277.0
2024-07-18 12:30:00,134.35,134.35,133.94,134.0,17089.0,131.2666,131.2666,130.866,130.9246,17089.0
2024-07-18 12:40:00,133.97,134.07,133.78,133.97,17670.0,130.8953,130.993,130.7096,130.8953,17670.0
2024-07-18 12:50:00,133.98,134.1,133.91,133.91,13990.0,130.905,131.0223,130.8367,130.8367,13990.0
2024-07-18 13:00:00,133.9,134.0,133.76,133.86,15337.0,130.8269,130.9246,130.6901,130.7878,15337.0
2024-07-18 13:10:00,133.87,134.02,133.77,133.98,15538.0,130.7976,130.9441,130.6999,130.905,15538.0
2024-07-18 13:20:00,133.95,134.1,133.93,133.93,14625.0,130.8757,131.0223,130.8562,130.8562,14625.0
2024-07-18 13:30:00,133.9,134.02,133.79,134.02,18213.0,130.8269,130.9441,130.7194,130.9441,18213.0
2024-07-18 13:40:00,134.0,134.11,133.92,134.1,23392.0,130.9246,131.0321,130.8464,131.0223,23392.0
2024-07-18 13:50:00,134.09,134.1,133.67,133.8,18164.0,131.0125,131.0223,130.6022,130.7292,18164.0
2024-07-18 14:00:00,133.81,133.84,133.56,133.61,10969.0,130.7389,130.7683,130.4947,130.5435,10969.0
2024-07-18 14:10:00,133.59,133.65,133.32,133.32,25979.0,130.524,130.5826,130.2602,130.2602,25979.0
2024-07-18 14:20:00,133.3,133.3,132.98,133.02,25346.0,130.2407,130.2407,129.928,129.9671,25346.0
2024-07-18 14:30:00,133.01,133.03,132.75,132.75,23027.0,129.9573,129.9768,129.7033,129.7033,23027.0
2024-07-18 14:40:00,132.75,132.75,132.62,132.62,17528.0,129.7033,129.7033,129.5763,129.5763,17528.0
2024-07-18 14:50:00,132.61,132.68,132.55,132.65,17097.0,129.5665,129.6349,129.5079,129.6056,17097.0
2024-07-18 15:00:00,132.64,132.77,132.46,132.52,27790.0,129.5958,129.7228,129.4199,129.4786,27790.0
2024-07-18 15:10:00,132.51,132.59,132.28,132.5,26566.0,129.4688,129.5469,129.2441,129.459,26566.0
2024-07-18 15:20:00,132.5,132.73,132.37,132.7,28659.0,129.459,129.6837,129.332,129.6544,28659.0
2024-07-18 15:30:00,132.68,132.71,132.52,132.68,29295.0,129.6349,129.6642,129.4786,129.6349,29295.0
2024-07-18 15:40:00,132.68,132.69,132.2,132.3,36613.0,129.6349,129.6447,129.1659,129.2636,36613.0
2024-07-18 15:50:00,132.31,132.37,132.08,132.2,179975.0,129.2734,129.332,129.0487,129.1659,179975.0
2024-07-19 09:30:00,132.4,132.43,130.65,130.97,183437.0,129.3613,129.3906,127.6515,127.9641,183437.0
2024-07-19 09:40:00,131.06,131.57,130.93,131.38,18492.0,128.0521,128.5504,127.925,128.3647,18492.0
2024-07-19 09:50:00,131.27,131.86,131.17,131.86,16400.0,128.2572,128.8337,128.1595,128.8337,16400.0
2024-07-19 10:00:00,131.88,132.27,131.77,132.01,11023.0,128.8532,129.2343,128.7458,128.9803,11023.0
2024-07-19 10:10:00,131.98,132.15,131.43,131.46,7668.0,128.9509,129.117,128.4136,128.4429,7668.0
2024-07-19 10:20:00,131.49,131.49,130.93,131.06,29715.0,128.4722,128.4722,127.925,128.0521,29715.0
2024-07-19 10:30:00,131.05,131.53,130.97,131.43,11525.0,128.0423,128.5113,127.9641,128.4136,11525.0
2024-07-19 10:40:00,131.48,131.55,131.05,131.2,14812.0,128.4624,128.5308,128.0423,128.1888,14812.0
2024-07-19 10:50:00,131.1,131.1,130.7,130.73,16007.0,128.0911,128.0911,127.7003,127.7296,16007.0
2024-07-19 11:00:00,130.71,130.99,130.69,130.99,7143.0,127.7101,127.9837,127.6906,127.9837,7143.0
2024-07-19 11:10:00,131.1,131.23,130.15,130.46,532353.0,128.0911,128.2182,127.1629,127.4658,532353.0
2024-07-19 11:20:00,130.46,130.75,129.86,129.92,19228.0,127.4658,127.7492,126.8796,126.9382,19228.0
2024-07-19 11:30:00,129.92,130.35,129.87,130.25,22705.0,126.9382,127.3584,126.8894,127.2607,22705.0
2024-07-19 11:40:00,130.26,130.35,130.03,130.08,13803.0,127.2704,127.3584,127.0457,127.0946,13803.0
2024-07-19 11:50:00,130.08,130.38,129.84,130.37,20813.0,127.0946,127.3877,126.8601,127.3779,20813.0
2024-07-19 12:00:00,130.41,130.44,130.24,130.31,19807.0,127.417,127.4463,127.2509,127.3193,19807.0
2024-07-19 12:10:00,130.32,130.51,130.23,130.3,20686.0,127.329,127.5147,127.2411,127.3095,20686.0
2024-07-19 12:20:00,130.29,130.29,129.71,129.81,17404.0,127.2997,127.2997,126.733,126.8308,17404.0
2024-07-19 12:30:00,129.82,129.92,129.73,129.8,32397.0,126.8405,126.9382,126.7526,126.821,32397.0
2024-07-19 12:40:00,129.83,129.89,129.61,129.81,9996.0,126.8503,126.9089,126.6353,126.8308,9996.0
2024-07-19 12:50:00,129.72,129.81,129.6,129.8,7568.0,126.7428,126.8308,126.6256,126.821,7568.0
2024-07-19 13:00:00,129.79,129.94,129.71,129.93,21384.0,126.8112,126.9578,126.733,126.948,21384.0
2024-07-19 13:10:00,129.9,130.03,129.88,129.99,5121.0,126.9187,127.0457,126.8991,127.0066,5121.0
2024-07-19 13:20:00,130.01,130.13,129.85,129.85,8178.0,127.0262,127.1434,126.8698,126.8698,8178.0
2024-07-19 13:30:00,129.88,130.06,129.87,130.02,9609.0,126.8991,127.075,126.8894,127.0359,9609.0
2024-07-19 13:40:00,130.01,130.03,129.81,129.88,48631.0,127.0262,127.0457,126.8308,126.8991,48631.0
2024-07-19 13:50:00,129.74,129.86,129.66,129.79,45442.0,126.7624,126.8796,126.6842,126.8112,45442.0
2024-07-19 14:00:00,129.79,129.96,129.76,129.85,11130.0,126.8112,126.9773,126.7819,126.8698,11130.0
2024-07-19 14:10:00,129.8,129.83,129.63,129.7,12477.0,126.821,126.8503,126.6549,126.7233,12477.0
2024-07-19 14:20:00,129.64,129.72,129.42,129.47,15063.0,126.6647,126.7428,126.4497,126.4986,15063.0
2024-07-19 14:30:00,129.49,129.5,129.31,129.35,16148.0,126.5181,126.5279,126.3422,126.3813,16148.0
2024-07-19 14:40:00,129.41,129.44,129.18,129.18,13143.0,126.4399,126.4692,126.2152,126.2152,13143.0
2024-07-19 14:50:00,129.2,129.52,129.2,129.38,16817.0,126.2348,126.5474,126.2348,126.4106,16817.0
2024-07-19 15:00:00,129.36,129.48,129.2,129.22,39562.0,126.3911,126.5083,126.2348,126.2543,39562.0
2024-07-19 15:10:00,129.21,129.25,129.0,129.0,25362.0,126.2445,126.2836,126.0393,126.0393,25362.0
2024-07-19 15:20:00,129.0,129.11,128.87,128.89,26732.0,126.0393,126.1468,125.9123,125.9319,26732.0
2024-07-19 15:30:00,128.89,128.94,128.63,128.68,45272.0,125.9319,125.9807,125.6778,125.7267,45272.0
2024-07-19 15:40:00,128.69,129.05,128.6,128.98,62233.0,125.7365,126.0882,125.6485,126.0198,62233.0
2024-07-19 15:50:00,128.99,129.36,128.99,129.26,258044.0,126.0296,126.3911,126.0296,126.2934,258044.0
2024-07-22 09:30:00,128.63,128.94,128.07,128.52,57753.0,125.6778,125.9807,125.1307,125.5704,57753.0
2024-07-22 09:40:00,128.42,128.62,127.87,128.0,21180.0,125.4727,125.6681,124.9353,125.0623,21180.0
2024-07-22 09:50:00,127.98,128.05,127.28,127.33,33039.0,125.0428,125.1111,124.3588,124.4077,33039.0
2024-07-22 10:00:00,127.33,127.94,127.24,127.58,14915.0,124.4077,125.0037,124.3197,124.6519,14915.0
2024-07-22 10:10:00,127.63,127.8,127.42,127.55,17195.0,124.7008,124.8669,124.4956,124.6226,17195.0
2024-07-22 10:20:00,127.71,128.3,127.71,128.19,7634.0,124.7789,125.3554,124.7789,125.2479,7634.0
2024-07-22 10:30:00,128.1,128.27,127.94,127.94,12446.0,125.16,125.3261,125.0037,125.0037,12446.0
2024-07-22 10:40:00,127.93,128.01,127.67,127.82,10995.0,124.9939,125.0721,124.7399,124.8864,10995.0
2024-07-22 10:50:00,127.85,128.32,127.85,128.31,10404.0,124.9157,125.3749,124.9157,125.3652,10404.0
2024-07-22 11:00:00,128.33,128.52,128.22,128.36,19254.0,125.3847,125.5704,125.2772,125.414,19254.0
2024-07-22 11:10:00,128.36,128.53,128.31,128.31,11758.0,125.414,125.5801,125.3652,125.3652,11758.0
2024-07-22 11:20:00,128.35,128.35,127.94,128.09,71642.0,125.4043,125.4043,125.0037,125.1502,71642.0
2024-07-22 11:30:00,128.12,128.46,127.99,128.04,28197.0,125.1795,125.5117,125.0525,125.1014,28197.0
2024-07-22 11:40:00,128.03,128.4,128.0,128.18,14161.0,125.0916,125.4531,125.0623,125.2382,14161.0
2024-07-22 11:50:00,128.14,128.14,127.71,127.96,9478.0,125.1991,125.1991,124.7789,125.0232,9478.0
2024-07-22 12:00:00,127.96,128.07,127.88,127.95,12704.0,125.0232,125.1307,124.945,125.0134,12704.0
2024-07-22 12:10:00,127.95,128.05,127.75,127.9,8486.0,125.0134,125.1111,124.818,124.9646,8486.0
2024-07-22 12:20:00,127.88,128.05,127.72,127.91,9656.0,124.945,125.1111,124.7887,124.9744,9656.0
2024-07-22 12:30:00,127.86,127.94,127.68,127.91,13177.0,124.9255,125.0037,124.7496,124.9744,13177.0
2024-07-22 12:40:00,127.95,127.95,127.67,127.72,5680.0,125.0134,125.0134,124.7399,124.7887,5680.0
2024-07-22 12:50:00,127.71,128.02,127.7,127.95,6983.0,124.7789,125.0818,124.7692,125.0134,6983.0
2024-07-22 13:00:00,127.96,128.27,127.96,128.18,7213.0,125.0232,125.3261,125.0232,125.2382,7213.0
2024-07-22 13:10:00,128.19,128.41,128.16,128.4,21046.0,125.2479,125.4629,125.2186,125.4531,21046.0
2024-07-22 13:20:00,128.4,128.46,128.22,128.32,16602.0,125.4531,125.5117,125.2772,125.3749,16602.0
2024-07-22 13:30:00,128.32,128.42,128.1,128.15,12113.0,125.3749,125.4727,125.16,125.2088,12113.0
2024-07-22 13:40:00,128.13,128.17,127.88,127.93,13289.0,125.1893,125.2284,124.945,124.9939,13289.0
2024-07-22 13:50:00,127.91,127.91,127.62,127.66,46631.0,124.9744,124.9744,124.691,124.7301,46631.0
2024-07-22 14:00:00,127.65,127.66,127.15,127.15,25970.0,124.7203,124.7301,124.2318,124.2318,25970.0
2024-07-22 14:10:00,127.19,127.34,127.09,127.31,18005.0,124.2709,124.4174,124.1732,124.3881,18005.0
2024-07-22 14:20:00,127.29,127.39,127.21,127.28,21854.0,124.3686,124.4663,124.2904,124.3588,21854.0
2024-07-22 14:30:00,127.25,127.33,127.13,127.23,18884.0,124.3295,124.4077,124.2123,124.31,18884.0
2024-07-22 14:40:00,127.25,127.35,127.1,127.11,25780.0,124.3295,124.4272,124.1829,124.1927,25780.0
2024-07-22 14:50:00,127.09,127.34,127.09,127.29,27166.0,124.1732,124.4174,124.1732,124.3686,27166.0
2024-07-22 15:00:00,127.28,127.28,127.02,127.09,44017.0,124.3588,124.3588,124.1048,124.1732,44017.0
2024-07-22 15:10:00,127.08,127.22,127.04,127.17,23399.0,124.1634,124.3002,124.1243,124.2513,23399.0
2024-07-22 15:20:00,127.17,127.47,127.17,127.27,24099.0,124.2513,124.5445,124.2513,124.349,24099.0
2024-07-22 15:30:00,127.25,127.55,127.23,127.55,31535.0,124.3295,124.6226,124.31,124.6226,31535.0
2024-07-22 15:40:00,127.54,127.56,127.13,127.15,56336.0,124.6128,124.6324,124.2123,124.2318,56336.0
2024-07-22 15:50:00,127.14,127.15,126.84,126.93,286985.0,124.222,124.2318,123.9289,124.0168,286985.0
2024-07-23 09:30:00,125.89,126.03,125.01,125.4,61177.0,123.0007,123.1375,122.1409,122.522,61177.0
2024-07-23 09:40:00,125.42,125.6,125.16,125.34,41299.0,122.5415,122.7174,122.2875,122.4633,41299.0
2024-07-23 09:50:00,125.28,125.77,125.27,125.69,24627.0,122.4047,122.8835,122.3949,122.8053,24627.0
2024-07-23 10:00:00,125.69,126.18,125.49,125.83,58551.0,122.8053,123.2841,122.6099,122.9421,58551.0
2024-07-23 10:10:00,125.8,125.89,125.54,125.65,33373.0,122.9128,123.0007,122.6588,122.7662,33373.0
2024-07-23 10:20:00,125.61,125.65,125.38,125.48,14097.0,122.7271,122.7662,122.5024,122.6001,14097.0
2024-07-23 10:30:00,125.46,125.83,125.35,125.83,35974.0,122.5806,122.9421,122.4731,122.9421,35974.0
2024-07-23 10:40:00,125.8,125.8,125.14,125.16,35937.0,122.9128,122.9128,122.2679,122.2875,35937.0
2024-07-23 10:50:00,125.18,125.18,124.92,125.0,54465.0,122.307,122.307,122.053,122.1311,54465.0
2024-07-23 11:00:00,125.02,125.03,124.51,124.81,75682.0,122.1507,122.1605,121.6524,121.9455,75682.0
2024-07-23 11:10:00,124.82,124.83,124.34,124.54,41379.0,121.9553,121.965,121.4863,121.6817,41379.0
2024-07-23 11:20:00,124.52,124.52,124.12,124.24,50095.0,121.6622,121.6622,121.2713,121.3886,50095.0
2024-07-23 11:30:00,124.23,124.8,124.18,124.63,45655.0,121.3788,121.9357,121.33,121.7696,45655.0
2024-07-23 11:40:00,124.64,124.66,124.31,124.36,30675.0,121.7794,121.7989,121.457,121.5058,30675.0
2024-07-23 11:50:00,124.38,124.84,124.35,124.78,55603.0,121.5254,121.9748,121.4961,121.9162,55603.0
2024-07-23 12:00:00,124.79,125.21,124.79,125.17,33184.0,121.926,122.3363,121.926,122.2972,33184.0
2024-07-23 12:10:00,125.21,125.22,124.91,124.97,46581.0,122.3363,122.3461,122.0432,122.1018,46581.0
2024-07-23 12:20:00,125.01,125.07,124.83,124.85,14238.0,122.1409,122.1995,121.965,121.9846,14238.0
2024-07-23 12:30:00,124.83,125.09,124.75,124.98,21836.0,121.965,122.2191,121.8869,122.1116,21836.0
2024-07-23 12:40:00,125.01,125.19,124.97,125.09,16286.0,122.1409,122.3168,122.1018,122.2191,16286.0
2024-07-23 12:50:00,125.01,125.06,124.87,125.0,25903.0,122.1409,122.1898,122.0041,122.1311,25903.0
2024-07-23 13:00:00,125.0,125.1,124.93,125.1,13953.0,122.1311,122.2288,122.0628,122.2288,13953.0
2024-07-23 13:10:00,125.09,125.12,125.0,125.11,12917.0,122.2191,122.2484,122.1311,122.2386,12917.0
2024-07-23 13:20:00,125.14,125.2,125.02,125.1,57550.0,122.2679,122.3266,122.1507,122.2288,57550.0
2024-07-23 13:30:00,125.1,125.15,125.0,125.1,42930.0,122.2288,122.2777,122.1311,122.2288,42930.0
2024-07-23 13:40:00,125.06,125.16,125.0,125.14,47592.0,122.1898,122.2875,122.1311,122.2679,47592.0
2024-07-23 13:50:00,125.14,125.21,125.09,125.12,16705.0,122.2679,122.3363,122.2191,122.2484,16705.0
2024-07-23 14:00:00,125.11,125.38,125.1,125.35,13997.0,122.2386,122.5024,122.2288,122.4731,13997.0
2024-07-23 14:10:00,125.32,125.35,125.14,125.22,14519.0,122.4438,122.4731,122.2679,122.3461,14519.0
2024-07-23 14:20:00,125.23,125.33,125.03,125.1,42903.0,122.3559,122.4536,122.1605,122.2288,42903.0
2024-07-23 14:30:00,125.11,125.26,125.07,125.08,22618.0,122.2386,122.3852,122.1995,122.2093,22618.0
2024-07-23 14:40:00,125.09,125.13,124.99,125.02,55787.0,122.2191,122.2582,122.1214,122.1507,55787.0
2024-07-23 14:50:00,125.02,125.11,124.97,125.07,75888.0,122.1507,122.2386,122.1018,122.1995,75888.0
2024-07-23 15:00:00,125.06,125.13,125.0,125.07,48296.0,122.1898,122.2582,122.1311,122.1995,48296.0
2024-07-23 15:10:00,125.07,125.11,124.99,125.03,50881.0,122.1995,122.2386,122.1214,122.1605,50881.0
2024-07-23 15:20:00,125.03,125.07,125.0,125.01,29649.0,122.1605,122.1995,122.1311,122.1409,29649.0
2024-07-23 15:30:00,125.01,125.05,124.92,125.01,103171.0,122.1409,122.18,122.053,122.1409,103171.0
2024-07-23 15:40:00,125.0,125.03,124.9,124.92,131294.0,122.1311,122.1605,122.0334,122.053,131294.0
2024-07-23 15:50:00,124.92,124.98,124.39,124.89,360132.0,122.053,122.1116,121.5351,122.0237,360132.0
2024-07-24 09:30:00,125.91,126.64,125.56,126.63,95278.0,123.0203,123.7335,122.6783,123.7237,95278.0
2024-07-24 09:40:00,126.6,126.63,125.8,125.8,10204.0,123.6944,123.7237,122.9128,122.9128,10204.0
2024-07-24 09:50:00,125.8,125.89,125.13,125.13,21461.0,122.9128,123.0007,122.2582,122.2582,21461.0
2024-07-24 10:00:00,125.18,125.41,124.8,124.89,50007.0,122.307,122.5317,121.9357,122.0237,50007.0
2024-07-24 10:10:00,124.91,124.92,124.64,124.84,58953.0,122.0432,122.053,121.7794,121.9748,58953.0
2024-07-24 10:20:00,124.81,125.31,124.81,125.31,8143.0,121.9455,122.434,121.9455,122.434,8143.0
2024-07-24 10:30:00,125.17,125.69,125.16,125.53,15333.0,122.2972,122.8053,122.2875,122.649,15333.0
2024-07-24 10:40:00,125.57,125.9,125.56,125.86,14877.0,122.6881,123.0105,122.6783,122.9714,14877.0
2024-07-24 10:50:00,125.87,126.03,125.64,125.64,5793.0,122.9812,123.1375,122.7565,122.7565,5793.0
2024-07-24 11:00:00,125.63,125.63,125.27,125.53,9495.0,122.7467,122.7467,122.3949,122.649,9495.0
2024-07-24 11:10:00,125.53,126.08,125.53,125.82,8688.0,122.649,123.1864,122.649,122.9323,8688.0
2024-07-24 11:20:00,125.76,125.86,125.57,125.79,11997.0,122.8737,122.9714,122.6881,122.903,11997.0
2024-07-24 11:30:00,125.86,126.09,125.77,126.01,10138.0,122.9714,123.1961,122.8835,123.118,10138.0
2024-07-24 11:40:00,125.99,125.99,125.57,125.58,9248.0,123.0984,123.0984,122.6881,122.6978,9248.0
2024-07-24 11:50:00,125.61,125.73,125.6,125.64,15261.0,122.7271,122.8444,122.7174,122.7565,15261.0
2024-07-24 12:00:00,125.65,125.82,125.36,125.45,17250.0,122.7662,122.9323,122.4829,122.5708,17250.0
2024-07-24 12:10:00,125.38,125.54,125.29,125.53,19679.0,122.5024,122.6588,122.4145,122.649,19679.0
2024-07-24 12:20:00,125.5,125.58,125.31,125.39,16759.0,122.6197,122.6978,122.434,122.5122,16759.0
2024-07-24 12:30:00,125.38,125.41,124.97,125.03,55019.0,122.5024,122.5317,122.1018,122.1605,55019.0
2024-07-24 12:40:00,125.07,125.25,125.01,125.19,6335.0,122.1995,122.3754,122.1409,122.3168,6335.0
2024-07-24 12:50:00,125.18,125.19,125.0,125.13,15299.0,122.307,122.3168,122.1311,122.2582,15299.0
2024-07-24 13:00:00,125.2,125.55,125.1,125.55,9913.0,122.3266,122.6685,122.2288,122.6685,9913.0
2024-07-24 13:10:00,125.54,125.59,125.39,125.44,8847.0,122.6588,122.7076,122.5122,122.561,8847.0
2024-07-24 13:20:00,125.39,125.4,125.28,125.33,7811.0,122.5122,122.522,122.4047,122.4536,7811.0
2024-07-24 13:30:00,125.33,125.4,125.2,125.38,11686.0,122.4536,122.522,122.3266,122.5024,11686.0
2024-07-24 13:40:00,125.34,125.34,125.02,125.02,22544.0,122.4633,122.4633,122.1507,122.1507,22544.0
2024-07-24 13:50:00,125.04,125.11,125.0,125.05,30047.0,122.1702,122.2386,122.1311,122.18,30047.0
2024-07-24 14:00:00,125.05,125.36,124.9,125.3,53331.0,122.18,122.4829,122.0334,122.4243,53331.0
2024-07-24 14:10:00,125.26,125.26,125.05,125.12,18459.0,122.3852,122.3852,122.18,122.2484,18459.0
2024-07-24 14:20:00,125.12,125.29,125.02,125.16,24274.0,122.2484,122.4145,122.1507,122.2875,24274.0
2024-07-24 14:30:00,125.16,125.38,125.13,125.37,19742.0,122.2875,122.5024,122.2582,122.4927,19742.0
2024-07-24 14:40:00,125.37,125.38,125.13,125.31,11172.0,122.4927,122.5024,122.2582,122.434,11172.0
2024-07-24 14:50:00,125.33,125.53,125.18,125.5,11540.0,122.4536,122.649,122.307,122.6197,11540.0
2024-07-24 15:00:00,125.49,125.49,125.27,125.27,13586.0,122.6099,122.6099,122.3949,122.3949,13586.0
2024-07-24 15:10:00,125.24,125.33,125.13,125.26,13200.0,122.3656,122.4536,122.2582,122.3852,13200.0
2024-07-24 15:20:00,125.28,125.28,125.1,125.13,14993.0,122.4047,122.4047,122.2288,122.2582,14993.0
2024-07-24 15:30:00,125.15,125.22,125.0,125.03,24825.0,122.2777,122.3461,122.1311,122.1605,24825.0
2024-07-24 15:40:00,125.03,125.12,124.96,125.05,64648.0,122.1605,122.2484,122.0921,122.18,64648.0
2024-07-24 15:50:00,125.06,125.25,124.93,125.1,176478.0,122.1898,122.3754,122.0628,122.2288,176478.0
2024-07-25 09:30:00,125.46,126.01,125.3,125.71,64716.0,122.5806,123.118,122.4243,122.8248,64716.0
2024-07-25 09:40:00,125.74,126.3,125.6,126.27,33963.0,122.8542,123.4013,122.7174,123.372,33963.0
2024-07-25 09:50:00,126.27,126.33,125.96,126.09,28940.0,123.372,123.4306,123.0691,123.1961,28940.0
2024-07-25 10:00:00,126.17,126.37,125.99,126.26,28993.0,123.2743,123.4697,123.0984,123.3622,28993.0
2024-07-25 10:10:00,126.2,126.76,126.07,126.66,22233.0,123.3036,123.8508,123.1766,123.753,22233.0
2024-07-25 10:20:00,126.66,126.82,126.43,126.55,15382.0,123.753,123.9094,123.5283,123.6456,15382.0
2024-07-25 10:30:00,126.49,126.52,125.94,126.15,26975.0,123.5869,123.6163,123.0496,123.2548,26975.0
2024-07-25 10:40:00,126.18,126.32,125.79,125.88,46349.0,123.2841,123.4208,122.903,122.9909,46349.0
2024-07-25 10:50:00,125.9,126.32,125.83,126.32,23082.0,123.0105,123.4208,122.9421,123.4208,23082.0
2024-07-25 11:00:00,126.34,126.61,126.34,126.49,6215.0,123.4404,123.7042,123.4404,123.5869,6215.0
2024-07-25 11:10:00,126.49,126.68,126.32,126.61,11137.0,123.5869,123.7726,123.4208,123.7042,11137.0
2024-07-25 11:20:00,126.6,126.71,126.45,126.55,7745.0,123.6944,123.8019,123.5479,123.6456,7745.0
2024-07-25 11:30:00,126.54,126.69,126.49,126.61,6230.0,123.6358,123.7824,123.5869,123.7042,6230.0
2024-07-25 11:40:00,126.63,127.04,126.63,126.72,19986.0,123.7237,124.1243,123.7237,123.8117,19986.0
2024-07-25 11:50:00,126.71,127.08,126.64,127.05,20318.0,123.8019,124.1634,123.7335,124.1341,20318.0
2024-07-25 12:00:00,126.99,127.15,126.97,127.02,13167.0,124.0755,124.2318,124.0559,124.1048,13167.0
2024-07-25 12:10:00,126.99,127.37,126.98,127.37,15714.0,124.0755,124.4468,124.0657,124.4468,15714.0
2024-07-25 12:20:00,127.39,127.42,127.23,127.36,72516.0,124.4663,124.4956,124.31,124.437,72516.0
2024-07-25 12:30:00,127.32,127.33,127.09,127.24,16110.0,124.3979,124.4077,124.1732,124.3197,16110.0
2024-07-25 12:40:00,127.25,127.37,127.22,127.24,15562.0,124.3295,124.4468,124.3002,124.3197,15562.0
2024-07-25 12:50:00,127.2,127.32,127.17,127.28,10255.0,124.2807,124.3979,124.2513,124.3588,10255.0
2024-07-25 13:00:00,127.3,127.57,127.3,127.57,14591.0,124.3784,124.6422,124.3784,124.6422,14591.0
2024-07-25 13:10:00,127.6,127.71,127.5,127.52,10468.0,124.6715,124.7789,124.5738,124.5933,10468.0
2024-07-25 13:20:00,127.56,127.66,127.49,127.54,8491.0,124.6324,124.7301,124.564,124.6128,8491.0
2024-07-25 13:30:00,127.52,127.84,127.5,127.7,18989.0,124.5933,124.906,124.5738,124.7692,18989.0
2024-07-25 13:40:00,127.71,127.75,127.39,127.39,26702.0,124.7789,124.818,124.4663,124.4663,26702.0
2024-07-25 13:50:00,127.36,127.55,127.24,127.29,17978.0,124.437,124.6226,124.3197,124.3686,17978.0
2024-07-25 14:00:00,127.28,127.28,126.89,126.94,12177.0,124.3588,124.3588,123.9778,124.0266,12177.0
2024-07-25 14:10:00,126.95,127.12,126.93,127.05,12783.0,124.0364,124.2025,124.0168,124.1341,12783.0
2024-07-25 14:20:00,127.03,127.15,126.97,127.04,14678.0,124.1146,124.2318,124.0559,124.1243,14678.0
2024-07-25 14:30:00,127.09,127.26,127.09,127.18,12949.0,124.1732,124.3393,124.1732,124.2611,12949.0
2024-07-25 14:40:00,127.17,127.23,127.07,127.12,18116.0,124.2513,124.31,124.1536,124.2025,18116.0
2024-07-25 14:50:00,127.13,127.13,126.98,127.07,27225.0,124.2123,124.2123,124.0657,124.1536,27225.0
2024-07-25 15:00:00,127.08,127.27,127.06,127.24,25106.0,124.1634,124.349,124.1439,124.3197,25106.0
2024-07-25 15:10:00,127.24,127.63,127.22,127.59,34414.0,124.3197,124.7008,124.3002,124.6617,34414.0
2024-07-25 15:20:00,127.58,127.91,127.58,127.91,19505.0,124.6519,124.9744,124.6519,124.9744,19505.0
2024-07-25 15:30:00,127.9,128.06,127.59,127.65,52107.0,124.9646,125.1209,124.6617,124.7203,52107.0
2024-07-25 15:40:00,127.64,127.69,127.32,127.45,49870.0,124.7106,124.7594,124.3979,124.5249,49870.0
2024-07-25 15:50:00,127.41,127.44,126.79,127.08,270482.0,124.4858,124.5151,123.8801,124.1634,270482.0
2024-07-26 09:30:00,126.8,127.33,126.35,126.73,67616.0,123.8898,124.4077,123.4502,123.8214,67616.0
2024-07-26 09:40:00,126.83,126.94,126.37,126.85,17661.0,123.9191,124.0266,123.4697,123.9387,17661.0
2024-07-26 09:50:00,126.85,127.04,126.63,126.94,37289.0,123.9387,124.1243,123.7237,124.0266,37289.0
2024-07-26 10:00:00,126.84,127.01,126.47,126.47,28545.0,123.9289,124.095,123.5674,123.5674,28545.0
2024-07-26 10:10:00,126.45,126.88,126.25,126.41,28931.0,123.5479,123.968,123.3525,123.5088,28931.0
2024-07-26 10:20:00,126.38,126.43,125.54,125.67,53144.0,123.4795,123.5283,122.6588,122.7858,53144.0
2024-07-26 10:30:00,125.7,126.01,125.6,125.9,17799.0,122.8151,123.118,122.7174,123.0105,17799.0
2024-07-26 10:40:00,125.91,126.34,125.76,126.19,17967.0,123.0203,123.4404,122.8737,123.2938,17967.0
2024-07-26 10:50:00,126.14,126.18,125.54,125.67,18479.0,123.245,123.2841,122.6588,122.7858,18479.0
2024-07-26 11:00:00,125.72,126.21,125.64,126.08,25695.0,122.8346,123.3134,122.7565,123.1864,25695.0
2024-07-26 11:10:00,126.02,126.09,125.61,125.68,26578.0,123.1277,123.1961,122.7271,122.7955,26578.0
2024-07-26 11:20:00,125.72,125.98,125.72,125.78,19613.0,122.8346,123.0887,122.8346,122.8932,19613.0
2024-07-26 11:30:00,125.8,125.82,125.55,125.69,28616.0,122.9128,122.9323,122.6685,122.8053,28616.0
2024-07-26 11:40:00,125.71,125.95,125.51,125.95,16196.0,122.8248,123.0593,122.6294,123.0593,16196.0
2024-07-26 11:50:00,125.96,126.58,125.92,126.56,30300.0,123.0691,123.6749,123.03,123.6553,30300.0
2024-07-26 12:00:00,126.59,126.8,126.53,126.77,18492.0,123.6847,123.8898,123.626,123.8605,18492.0
2024-07-26 12:10:00,126.77,126.96,126.73,126.87,17762.0,123.8605,124.0462,123.8214,123.9582,17762.0
2024-07-26 12:20:00,126.83,126.96,126.74,126.93,5292.0,123.9191,124.0462,123.8312,124.0168,5292.0
2024-07-26 12:30:00,126.89,127.06,126.74,127.06,8230.0,123.9778,124.1439,123.8312,124.1439,8230.0
2024-07-26 12:40:00,127.07,127.09,126.68,126.75,11268.0,124.1536,124.1732,123.7726,123.841,11268.0
2024-07-26 12:50:00,126.74,127.18,126.74,127.15,21142.0,123.8312,124.2611,123.8312,124.2318,21142.0
2024-07-26 13:00:00,127.15,127.19,127.04,127.19,14436.0,124.2318,124.2709,124.1243,124.2709,14436.0
2024-07-26 13:10:00,127.17,127.38,127.12,127.27,23426.0,124.2513,124.4565,124.2025,124.349,23426.0
2024-07-26 13:20:00,127.29,127.6,127.29,127.54,28610.0,124.3686,124.6715,124.3686,124.6128,28610.0
2024-07-26 13:30:00,127.52,127.66,127.43,127.47,24888.0,124.5933,124.7301,124.5054,124.5445,24888.0
2024-07-26 13:40:00,127.44,127.48,127.21,127.43,41154.0,124.5151,124.5542,124.2904,124.5054,41154.0
2024-07-26 13:50:00,127.41,127.47,127.22,127.45,45725.0,124.4858,124.5445,124.3002,124.5249,45725.0
2024-07-26 14:00:00,127.43,127.63,127.38,127.55,32790.0,124.5054,124.7008,124.4565,124.6226,32790.0
2024-07-26 14:10:00,127.56,127.66,127.53,127.59,15854.0,124.6324,124.7301,124.6031,124.6617,15854.0
2024-07-26 14:20:00,127.59,127.65,127.5,127.54,23257.0,124.6617,124.7203,124.5738,124.6128,23257.0
2024-07-26 14:30:00,127.56,127.67,127.44,127.56,15957.0,124.6324,124.7399,124.5151,124.6324,15957.0
2024-07-26 14:40:00,127.51,127.51,127.38,127.46,38956.0,124.5835,124.5835,124.4565,124.5347,38956.0
2024-07-26 14:50:00,127.45,127.66,127.37,127.49,17984.0,124.5249,124.7301,124.4468,124.564,17984.0
2024-07-26 15:00:00,127.43,127.62,127.33,127.6,21575.0,124.5054,124.691,124.4077,124.6715,21575.0
2024-07-26 15:10:00,127.6,127.77,127.6,127.66,10986.0,124.6715,124.8376,124.6715,124.7301,10986.0
2024-07-26 15:20:00,127.64,127.66,127.56,127.62,27735.0,124.7106,124.7301,124.6324,124.691,27735.0
2024-07-26 15:30:00,127.63,127.63,127.18,127.21,34862.0,124.7008,124.7008,124.2611,124.2904,34862.0
2024-07-26 15:40:00,127.22,127.52,127.22,127.46,38280.0,124.3002,124.5933,124.3002,124.5347,38280.0
2024-07-26 15:50:00,127.49,127.57,127.0,127.2,200201.0,124.564,124.6422,124.0852,124.2807,200201.0
2024-07-29 09:30:00,127.5,127.98,126.38,126.49,33483.0,124.5738,125.0428,123.4795,123.5869,33483.0
2024-07-29 09:40:00,126.42,126.63,125.76,125.79,36701.0,123.5186,123.7237,122.8737,122.903,36701.0
2024-07-29 09:50:00,125.76,125.93,125.23,125.31,34703.0,122.8737,123.0398,122.3559,122.434,34703.0
2024-07-29 10:00:00,125.35,125.8,125.23,125.39,15024.0,122.4731,122.9128,122.3559,122.5122,15024.0
2024-07-29 10:10:00,125.46,125.6,125.07,125.07,11501.0,122.5806,122.7174,122.1995,122.1995,11501.0
2024-07-29 10:20:00,125.09,125.25,124.98,125.04,7376.0,122.2191,122.3754,122.1116,122.1702,7376.0
2024-07-29 10:30:00,125.0,125.0,124.38,124.44,39970.0,122.1311,122.1311,121.5254,121.584,39970.0
2024-07-29 10:40:00,124.45,124.55,124.16,124.34,41113.0,121.5938,121.6915,121.3104,121.4863,41113.0
2024-07-29 10:50:00,124.37,124.48,124.2,124.24,27077.0,121.5156,121.6231,121.3495,121.3886,27077.0
2024-07-29 11:00:00,124.21,124.34,123.86,124.26,25875.0,121.3593,121.4863,121.0173,121.4081,25875.0
2024-07-29 11:10:00,124.23,124.54,124.21,124.37,19971.0,121.3788,121.6817,121.3593,121.5156,19971.0
2024-07-29 11:20:00,124.34,124.48,124.17,124.39,39115.0,121.4863,121.6231,121.3202,121.5351,39115.0
2024-07-29 11:30:00,124.34,124.36,123.96,124.24,30381.0,121.4863,121.5058,121.115,121.3886,30381.0
2024-07-29 11:40:00,124.22,124.48,123.97,124.46,32214.0,121.369,121.6231,121.1248,121.6035,32214.0
2024-07-29 11:50:00,124.44,124.44,124.01,124.37,15153.0,121.584,121.584,121.1639,121.5156,15153.0
2024-07-29 12:00:00,124.39,124.8,124.36,124.63,23187.0,121.5351,121.9357,121.5058,121.7696,23187.0
2024-07-29 12:10:00,124.63,124.7,124.38,124.51,29849.0,121.7696,121.838,121.5254,121.6524,29849.0
2024-07-29 12:20:00,124.51,124.54,124.33,124.42,8478.0,121.6524,121.6817,121.4765,121.5645,8478.0
2024-07-29 12:30:00,124.44,124.55,124.2,124.27,14742.0,121.584,121.6915,121.3495,121.4179,14742.0
2024-07-29 12:40:00,124.28,124.53,124.21,124.28,15871.0,121.4277,121.6719,121.3593,121.4277,15871.0
2024-07-29 12:50:00,124.3,124.71,124.3,124.49,20513.0,121.4472,121.8478,121.4472,121.6328,20513.0
2024-07-29 13:00:00,124.5,124.54,124.39,124.47,27114.0,121.6426,121.6817,121.5351,121.6133,27114.0
2024-07-29 13:10:00,124.48,124.75,124.48,124.68,14021.0,121.6231,121.8869,121.6231,121.8185,14021.0
2024-07-29 13:20:00,124.65,124.65,124.41,124.42,10286.0,121.7892,121.7892,121.5547,121.5645,10286.0
2024-07-29 13:30:00,124.36,124.46,124.19,124.42,18044.0,121.5058,121.6035,121.3397,121.5645,18044.0
2024-07-29 13:40:00,124.45,124.49,124.38,124.46,11345.0,121.5938,121.6328,121.5254,121.6035,11345.0
2024-07-29 13:50:00,124.45,124.73,124.42,124.71,27886.0,121.5938,121.8673,121.5645,121.8478,27886.0
2024-07-29 14:00:00,124.71,124.87,124.61,124.79,19258.0,121.8478,122.0041,121.7501,121.926,19258.0
2024-07-29 14:10:00,124.76,124.82,124.44,124.62,13456.0,121.8967,121.9553,121.584,121.7599,13456.0
2024-07-29 14:20:00,124.62,124.82,124.61,124.76,15341.0,121.7599,121.9553,121.7501,121.8967,15341.0
2024-07-29 14:30:00,124.78,124.78,124.55,124.56,6662.0,121.9162,121.9162,121.6915,121.7012,6662.0
2024-07-29 14:40:00,124.56,124.63,124.49,124.53,10919.0,121.7012,121.7696,121.6328,121.6719,10919.0
2024-07-29 14:50:00,124.53,124.69,124.43,124.66,15608.0,121.6719,121.8283,121.5742,121.7989,15608.0
2024-07-29 15:00:00,124.65,124.9,124.62,124.75,27057.0,121.7892,122.0334,121.7599,121.8869,27057.0
2024-07-29 15:10:00,124.77,124.87,124.58,124.69,26902.0,121.9064,122.0041,121.7208,121.8283,26902.0
2024-07-29 15:20:00,124.69,124.81,124.63,124.8,24447.0,121.8283,121.9455,121.7696,121.9357,24447.0
2024-07-29 15:30:00,124.81,125.01,124.76,124.98,36567.0,121.9455,122.1409,121.8967,122.1116,36567.0
2024-07-29 15:40:00,124.97,125.15,124.88,125.1,50647.0,122.1018,122.2777,122.0139,122.2288,50647.0
2024-07-29 15:50:00,125.11,125.37,125.1,125.18,145797.0,122.2386,122.4927,122.2288,122.307,145797.0
2024-07-30 09:30:00,125.11,126.26,125.11,126.25,35199.0,122.2386,123.3622,122.2386,123.3525,35199.0
2024-07-30 09:40:00,126.16,126.25,125.89,126.24,7053.0,123.2645,123.3525,123.0007,123.3427,7053.0
2024-07-30 09:50:00,126.29,126.42,125.97,126.19,10953.0,123.3915,123.5186,123.0789,123.2938,10953.0
2024-07-30 10:00:00,126.2,126.21,125.85,125.91,22760.0,123.3036,123.3134,122.9616,123.0203,22760.0
2024-07-30 10:10:00,125.92,126.11,125.63,125.95,21488.0,123.03,123.2157,122.7467,123.0593,21488.0
2024-07-30 10:20:00,125.88,126.03,125.82,125.93,4824.0,122.9909,123.1375,122.9323,123.0398,4824.0
2024-07-30 10:30:00,125.88,126.02,125.78,125.97,9553.0,122.9909,123.1277,122.8932,123.0789,9553.0
2024-07-30 10:40:00,126.05,126.18,125.98,126.12,10893.0,123.157,123.2841,123.0887,123.2254,10893.0
2024-07-30 10:50:00,126.16,126.4,126.11,126.29,9013.0,123.2645,123.499,123.2157,123.3915,9013.0
2024-07-30 11:00:00,126.31,126.31,125.93,126.18,28897.0,123.4111,123.4111,123.0398,123.2841,28897.0
2024-07-30 11:10:00,126.19,126.3,125.92,126.08,12569.0,123.2938,123.4013,123.03,123.1864,12569.0
2024-07-30 11:20:00,126.14,126.16,125.72,125.75,14401.0,123.245,123.2645,122.8346,122.8639,14401.0
2024-07-30 11:30:00,125.67,125.71,125.46,125.65,11414.0,122.7858,122.8248,122.5806,122.7662,11414.0
2024-07-30 11:40:00,125.65,125.8,125.62,125.74,15354.0,122.7662,122.9128,122.7369,122.8542,15354.0
2024-07-30 11:50:00,125.75,125.75,125.56,125.68,8905.0,122.8639,122.8639,122.6783,122.7955,8905.0
2024-07-30 12:00:00,125.66,125.69,125.35,125.53,17966.0,122.776,122.8053,122.4731,122.649,17966.0
2024-07-30 12:10:00,125.53,125.71,125.42,125.47,14254.0,122.649,122.8248,122.5415,122.5904,14254.0
2024-07-30 12:20:00,125.5,125.88,125.49,125.74,14319.0,122.6197,122.9909,122.6099,122.8542,14319.0
2024-07-30 12:30:00,125.79,126.07,125.7,126.0,7963.0,122.903,123.1766,122.8151,123.1082,7963.0
2024-07-30 12:40:00,126.01,126.33,125.96,126.33,19740.0,123.118,123.4306,123.0691,123.4306,19740.0
2024-07-30 12:50:00,126.36,126.38,126.1,126.24,10831.0,123.4599,123.4795,123.2059,123.3427,10831.0
2024-07-30 13:00:00,126.19,126.28,126.16,126.23,9829.0,123.2938,123.3818,123.2645,123.3329,9829.0
2024-07-30 13:10:00,126.27,126.31,126.12,126.14,12795.0,123.372,123.4111,123.2254,123.245,12795.0
2024-07-30 13:20:00,126.14,126.25,125.98,126.05,12259.0,123.245,123.3525,123.0887,123.157,12259.0
2024-07-30 13:30:00,126.03,126.32,126.03,126.32,18956.0,123.1375,123.4208,123.1375,123.4208,18956.0
2024-07-30 13:40:00,126.3,126.32,126.13,126.24,18153.0,123.4013,123.4208,123.2352,123.3427,18153.0
2024-07-30 13:50:00,126.25,126.36,126.2,126.33,24819.0,123.3525,123.4599,123.3036,123.4306,24819.0
2024-07-30 14:00:00,126.33,126.4,126.16,126.19,23006.0,123.4306,123.499,123.2645,123.2938,23006.0
2024-07-30 14:10:00,126.18,126.24,126.0,126.12,13560.0,123.2841,123.3427,123.1082,123.2254,13560.0
2024-07-30 14:20:00,126.09,126.09,125.94,125.96,15517.0,123.1961,123.1961,123.0496,123.0691,15517.0
2024-07-30 14:30:00,125.94,126.02,125.8,126.02,23230.0,123.0496,123.1277,122.9128,123.1277,23230.0
2024-07-30 14:40:00,126.08,126.12,125.89,125.93,12289.0,123.1864,123.2254,123.0007,123.0398,12289.0
2024-07-30 14:50:00,125.96,126.02,125.91,125.93,17508.0,123.0691,123.1277,123.0203,123.0398,17508.0
2024-07-30 15:00:00,125.94,126.23,125.9,126.23,28342.0,123.0496,123.3329,123.0105,123.3329,28342.0
2024-07-30 15:10:00,126.23,126.33,126.17,126.33,27644.0,123.3329,123.4306,123.2743,123.4306,27644.0
2024-07-30 15:20:00,126.33,126.5,126.32,126.48,26289.0,123.4306,123.5967,123.4208,123.5772,26289.0
2024-07-30 15:30:00,126.46,126.46,126.35,126.42,39260.0,123.5576,123.5576,123.4502,123.5186,39260.0
2024-07-30 15:40:00,126.46,126.81,126.44,126.76,40380.0,123.5576,123.8996,123.5381,123.8508,40380.0
2024-07-30 15:50:00,126.78,126.8,126.11,126.15,213161.0,123.8703,123.8898,123.2157,123.2548,213161.0
2024-07-31 09:30:00,128.15,128.57,127.69,128.19,86708.0,125.2088,125.6192,124.7594,125.2479,86708.0
2024-07-31 09:40:00,128.1,128.41,127.69,127.82,17689.0,125.16,125.4629,124.7594,124.8864,17689.0
2024-07-31 09:50:00,127.69,127.79,127.01,127.17,21131.0,124.7594,124.8571,124.095,124.2513,21131.0
2024-07-31 10:00:00,127.26,127.65,126.9,127.06,42281.0,124.3393,124.7203,123.9875,124.1439,42281.0
2024-07-31 10:10:00,127.04,127.75,127.03,127.29,50503.0,124.1243,124.818,124.1146,124.3686,50503.0
2024-07-31 10:20:00,127.31,127.73,127.29,127.53,30720.0,124.3881,124.7985,124.3686,124.6031,30720.0
2024-07-31 10:30:00,127.41,127.49,127.02,127.19,31634.0,124.4858,124.564,124.1048,124.2709,31634.0
2024-07-31 10:40:00,127.2,127.34,126.62,126.7,20528.0,124.2807,124.4174,123.714,123.7921,20528.0
2024-07-31 10:50:00,126.71,127.24,126.71,127.02,37829.0,123.8019,124.3197,123.8019,124.1048,37829.0
2024-07-31 11:00:00,126.98,127.55,126.96,127.39,30342.0,124.0657,124.6226,124.0462,124.4663,30342.0
2024-07-31 11:10:00,127.42,127.44,127.03,127.09,14672.0,124.4956,124.5151,124.1146,124.1732,14672.0
2024-07-31 11:20:00,127.05,127.35,126.95,126.99,14768.0,124.1341,124.4272,124.0364,124.0755,14768.0
2024-07-31 11:30:00,127.03,127.22,126.88,127.14,22671.0,124.1146,124.3002,123.968,124.222,22671.0
2024-07-31 11:40:00,127.14,127.14,126.67,126.91,11889.0,124.222,124.222,123.7628,123.9973,11889.0
2024-07-31 11:50:00,127.01,127.1,126.49,126.53,10986.0,124.095,124.1829,123.5869,123.626,10986.0
2024-07-31 12:00:00,126.49,126.88,126.46,126.85,20892.0,123.5869,123.968,123.5576,123.9387,20892.0
2024-07-31 12:10:00,126.82,126.92,126.66,126.83,16832.0,123.9094,124.0071,123.753,123.9191,16832.0
2024-07-31 12:20:00,126.84,127.1,126.84,126.99,13467.0,123.9289,124.1829,123.9289,124.0755,13467.0
2024-07-31 12:30:00,126.98,127.24,126.95,127.21,19116.0,124.0657,124.3197,124.0364,124.2904,19116.0
2024-07-31 12:40:00,127.19,127.34,127.08,127.31,18457.0,124.2709,124.4174,124.1634,124.3881,18457.0
2024-07-31 12:50:00,127.35,127.41,127.01,127.05,12071.0,124.4272,124.4858,124.095,124.1341,12071.0
2024-07-31 13:00:00,127.03,127.28,126.9,127.04,17721.0,124.1146,124.3588,123.9875,124.1243,17721.0
2024-07-31 13:10:00,127.02,127.09,126.8,126.81,8585.0,124.1048,124.1732,123.8898,123.8996,8585.0
2024-07-31 13:20:00,126.74,126.8,126.64,126.79,11183.0,123.8312,123.8898,123.7335,123.8801,11183.0
2024-07-31 13:30:00,126.75,126.78,126.59,126.7,9759.0,123.841,123.8703,123.6847,123.7921,9759.0
2024-07-31 13:40:00,126.72,127.09,126.72,126.92,64619.0,123.8117,124.1732,123.8117,124.0071,64619.0
2024-07-31 13:50:00,126.92,127.34,126.92,127.32,16732.0,124.0071,124.4174,124.0071,124.3979,16732.0
2024-07-31 14:00:00,127.25,127.37,127.05,127.22,14619.0,124.3295,124.4468,124.1341,124.3002,14619.0
2024-07-31 14:10:00,127.23,127.43,127.2,127.36,83185.0,124.31,124.5054,124.2807,124.437,83185.0
2024-07-31 14:20:00,127.33,127.55,127.12,127.25,23451.0,124.4077,124.6226,124.2025,124.3295,23451.0
2024-07-31 14:30:00,127.24,127.56,127.24,127.51,25612.0,124.3197,124.6324,124.3197,124.5835,25612.0
2024-07-31 14:40:00,127.56,127.73,127.52,127.67,39345.0,124.6324,124.7985,124.5933,124.7399,39345.0
2024-07-31 14:50:00,127.69,127.72,127.47,127.55,25698.0,124.7594,124.7887,124.5445,124.6226,25698.0
2024-07-31 15:00:00,127.52,127.57,127.23,127.32,21881.0,124.5933,124.6422,124.31,124.3979,21881.0
2024-07-31 15:10:00,127.3,127.71,127.22,127.53,28484.0,124.3784,124.7789,124.3002,124.6031,28484.0
2024-07-31 15:20:00,127.49,127.8,127.47,127.63,47483.0,124.564,124.8669,124.5445,124.7008,47483.0
2024-07-31 15:30:00,127.64,127.87,127.39,127.69,57994.0,124.7106,124.9353,124.4663,124.7594,57994.0
2024-07-31 15:40:00,127.68,127.87,127.59,127.82,49448.0,124.7496,124.9353,124.6617,124.8864,49448.0
2024-07-31 15:50:00,127.79,127.9,126.67,126.78,259714.0,124.8571,124.9646,123.7628,123.8703,259714.0
2024-08-01 09:30:00,127.12,128.01,126.9,127.38,41082.0,124.2025,125.0721,123.9875,124.4565,41082.0
2024-08-01 09:40:00,127.33,127.36,126.0,126.16,20348.0,124.4077,124.437,123.1082,123.2645,20348.0
2024-08-01 09:50:00,126.08,126.35,125.51,125.81,13743.0,123.1864,123.4502,122.6294,122.9226,13743.0
2024-08-01 10:00:00,125.69,125.88,124.68,124.73,31566.0,122.8053,122.9909,121.8185,121.8673,31566.0
2024-08-01 10:10:00,124.79,125.48,124.62,125.36,27908.0,121.926,122.6001,121.7599,122.4829,27908.0
2024-08-01 10:20:00,125.39,125.53,125.08,125.16,24191.0,122.5122,122.649,122.2093,122.2875,24191.0
2024-08-01 10:30:00,125.21,125.61,125.11,125.31,54716.0,122.3363,122.7271,122.2386,122.434,54716.0
2024-08-01 10:40:00,125.32,125.42,125.01,125.2,34555.0,122.4438,122.5415,122.1409,122.3266,34555.0
2024-08-01 10:50:00,125.25,125.27,124.4,124.66,67396.0,122.3754,122.3949,121.5449,121.7989,67396.0
2024-08-01 11:00:00,124.69,124.92,124.58,124.85,33144.0,121.8283,122.053,121.7208,121.9846,33144.0
2024-08-01 11:10:00,124.88,124.88,124.34,124.67,30549.0,122.0139,122.0139,121.4863,121.8087,30549.0
2024-08-01 11:20:00,124.63,124.63,124.29,124.49,20813.0,121.7696,121.7696,121.4374,121.6328,20813.0
2024-08-01 11:30:00,124.43,124.7,124.36,124.49,22040.0,121.5742,121.838,121.5058,121.6328,22040.0
2024-08-01 11:40:00,124.47,124.51,124.0,124.03,29039.0,121.6133,121.6524,121.1541,121.1834,29039.0
2024-08-01 11:50:00,124.03,124.13,123.8,123.87,30592.0,121.1834,121.2811,120.9587,121.0271,30592.0
2024-08-01 12:00:00,123.88,123.93,123.55,123.93,29427.0,121.0368,121.0857,120.7144,121.0857,29427.0
2024-08-01 12:10:00,123.92,124.0,123.59,123.97,20630.0,121.0759,121.1541,120.7535,121.1248,20630.0
2024-08-01 12:20:00,123.99,124.18,123.79,124.15,30119.0,121.1443,121.33,120.9489,121.3007,30119.0
2024-08-01 12:30:00,124.11,124.17,123.63,123.67,29427.0,121.2616,121.3202,120.7926,120.8317,29427.0
2024-08-01 12:40:00,123.68,123.69,123.37,123.49,18894.0,120.8414,120.8512,120.5386,120.6558,18894.0
2024-08-01 12:50:00,123.5,123.99,123.42,123.88,15484.0,120.6656,121.1443,120.5874,121.0368,15484.0
2024-08-01 13:00:00,123.88,123.94,123.55,123.59,35173.0,121.0368,121.0955,120.7144,120.7535,35173.0
2024-08-01 13:10:00,123.6,123.64,123.4,123.48,24214.0,120.7633,120.8024,120.5679,120.646,24214.0
2024-08-01 13:20:00,123.48,123.49,123.21,123.29,21040.0,120.646,120.6558,120.3822,120.4604,21040.0
2024-08-01 13:30:00,123.25,123.36,123.14,123.31,18022.0,120.4213,120.5288,120.3138,120.4799,18022.0
2024-08-01 13:40:00,123.33,123.48,123.19,123.23,16968.0,120.4995,120.646,120.3627,120.4018,16968.0
2024-08-01 13:50:00,123.23,123.29,123.07,123.24,35389.0,120.4018,120.4604,120.2454,120.4115,35389.0
2024-08-01 14:00:00,123.21,123.26,122.9,123.17,57045.0,120.3822,120.4311,120.0793,120.3431,57045.0
2024-08-01 14:10:00,123.17,123.17,122.77,122.93,28646.0,120.3431,120.3431,119.9523,120.1087,28646.0
2024-08-01 14:20:00,122.96,123.05,122.64,122.69,16832.0,120.138,120.2259,119.8253,119.8742,16832.0
2024-08-01 14:30:00,122.64,122.78,122.59,122.61,42448.0,119.8253,119.9621,119.7765,119.796,42448.0
2024-08-01 14:40:00,122.62,123.06,122.62,122.96,13164.0,119.8058,120.2357,119.8058,120.138,13164.0
2024-08-01 14:50:00,123.01,123.11,122.75,123.11,32033.0,120.1868,120.2845,119.9328,120.2845,32033.0
2024-08-01 15:00:00,123.06,123.06,122.59,122.86,43175.0,120.2357,120.2357,119.7765,120.0403,43175.0
2024-08-01 15:10:00,122.87,122.9,122.73,122.8,43979.0,120.05,120.0793,119.9132,119.9816,43979.0
2024-08-01 15:20:00,122.82,123.06,122.66,122.9,59462.0,120.0012,120.2357,119.8448,120.0793,59462.0
2024-08-01 15:30:00,122.91,123.23,122.9,123.23,58248.0,120.0891,120.4018,120.0793,120.4018,58248.0
2024-08-01 15:40:00,123.31,123.5,122.94,123.5,192556.0,120.4799,120.6656,120.1184,120.6656,192556.0
2024-08-01 15:50:00,123.48,123.65,122.86,123.09,289282.0,120.646,120.8121,120.0403,120.265,289282.0
2024-08-02 09:30:00,124.68,126.04,123.65,123.95,260643.0,121.8185,123.1473,120.8121,121.1052,260643.0
2024-08-02 09:40:00,123.98,124.37,123.18,124.24,94422.0,121.1346,121.5156,120.3529,121.3886,94422.0
2024-08-02 09:50:00,124.24,125.13,123.06,123.53,99655.0,121.3886,122.2582,120.2357,120.6949,99655.0
2024-08-02 10:00:00,123.47,125.08,123.3,124.73,92305.0,120.6363,122.2093,120.4702,121.8673,92305.0
2024-08-02 10:10:00,124.82,125.1,123.15,123.22,118142.0,121.9553,122.2288,120.3236,120.392,118142.0
2024-08-02 10:20:00,123.16,123.47,122.79,122.82,120354.0,120.3334,120.6363,119.9719,120.0012,120354.0
2024-08-02 10:30:00,122.77,122.8,121.71,121.94,181143.0,119.9523,119.9816,118.9167,119.1414,181143.0
2024-08-02 10:40:00,121.93,122.23,121.49,121.57,120353.0,119.1316,119.4247,118.7017,118.7799,120353.0
2024-08-02 10:50:00,121.57,121.59,120.74,121.26,142675.0,118.7799,118.7994,117.9689,118.477,142675.0
2024-08-02 11:00:00,121.35,121.38,120.65,120.94,115559.0,118.5649,118.5942,117.881,118.1643,115559.0
2024-08-02 11:10:00,120.96,121.16,120.52,121.07,107193.0,118.1839,118.3793,117.754,118.2913,107193.0
2024-08-02 11:20:00,121.07,122.4,120.97,122.26,81097.0,118.2913,119.5908,118.1936,119.454,81097.0
2024-08-02 11:30:00,122.26,122.92,122.17,122.63,54895.0,119.454,120.0989,119.3661,119.8155,54895.0
2024-08-02 11:40:00,122.63,122.83,122.19,122.82,34321.0,119.8155,120.0109,119.3856,120.0012,34321.0
2024-08-02 11:50:00,122.82,122.85,121.94,122.0,43766.0,120.0012,120.0305,119.1414,119.2,43766.0
2024-08-02 12:00:00,121.99,122.23,121.82,122.13,32920.0,119.1902,119.4247,119.0241,119.327,32920.0
2024-08-02 12:10:00,122.1,122.11,121.4,121.56,42611.0,119.2977,119.3075,118.6138,118.7701,42611.0
2024-08-02 12:20:00,121.6,121.7,121.27,121.3,43545.0,118.8092,118.9069,118.4868,118.5161,43545.0
2024-08-02 12:30:00,121.26,121.3,120.93,121.24,32525.0,118.477,118.5161,118.1546,118.4574,32525.0
2024-08-02 12:40:00,121.24,121.37,120.91,121.31,38807.0,118.4574,118.5845,118.135,118.5258,38807.0
2024-08-02 12:50:00,121.28,121.32,120.8,121.28,63617.0,118.4965,118.5356,118.0275,118.4965,63617.0
2024-08-02 13:00:00,121.24,121.3,120.8,120.84,52526.0,118.4574,118.5161,118.0275,118.0666,52526.0
2024-08-02 13:10:00,120.85,120.9,120.6,120.65,45214.0,118.0764,118.1252,117.8321,117.881,45214.0
2024-08-02 13:20:00,120.6,120.82,120.49,120.64,43251.0,117.8321,118.0471,117.7247,117.8712,43251.0
2024-08-02 13:30:00,120.63,120.86,120.54,120.75,41265.0,117.8614,118.0862,117.7735,117.9787,41265.0
2024-08-02 13:40:00,120.75,120.77,120.37,120.47,47234.0,117.9787,117.9982,117.6074,117.7051,47234.0
2024-08-02 13:50:00,120.43,120.48,120.02,120.24,40853.0,117.666,117.7149,117.2654,117.4804,40853.0
2024-08-02 14:00:00,120.26,120.29,120.0,120.01,74615.0,117.4999,117.5292,117.2459,117.2557,74615.0
2024-08-02 14:10:00,120.0,120.46,120.0,120.43,103991.0,117.2459,117.6953,117.2459,117.666,103991.0
2024-08-02 14:20:00,120.39,120.85,120.35,120.8,172767.0,117.6269,118.0764,117.5879,118.0275,172767.0
2024-08-02 14:30:00,120.81,121.57,120.78,121.55,45523.0,118.0373,118.7799,118.008,118.7603,45523.0
2024-08-02 14:40:00,121.58,121.8,121.27,121.35,46095.0,118.7896,119.0046,118.4868,118.5649,46095.0
2024-08-02 14:50:00,121.34,121.5,120.95,120.98,86156.0,118.5551,118.7115,118.1741,118.2034,86156.0
2024-08-02 15:00:00,120.98,121.28,120.85,121.21,78543.0,118.2034,118.4965,118.0764,118.4281,78543.0
2024-08-02 15:10:00,121.26,121.71,121.16,121.63,50608.0,118.477,118.9167,118.3793,118.8385,50608.0
2024-08-02 15:20:00,121.62,122.18,121.61,122.07,61507.0,118.8287,119.3759,118.8189,119.2684,61507.0
2024-08-02 15:30:00,122.1,122.23,121.82,121.96,118803.0,119.2977,119.4247,119.0241,119.1609,118803.0
2024-08-02 15:40:00,121.96,122.67,121.95,122.56,103534.0,119.1609,119.8546,119.1511,119.7471,103534.0
2024-08-02 15:50:00,122.57,123.24,122.31,122.82,564394.0,119.7569,120.4115,119.5029,120.0012,564394.0
2024-08-05 09:30:00,120.59,121.4,119.78,121.21,166488.0,117.8224,118.6138,117.0309,118.4281,166488.0
2024-08-05 09:40:00,121.2,123.26,121.19,122.87,140843.0,118.4184,120.4311,118.4086,120.05,140843.0
2024-08-05 09:50:00,122.83,123.0,121.99,122.18,129093.0,120.0109,120.177,119.1902,119.3759,129093.0
2024-08-05 10:00:00,122.21,122.82,122.18,122.7,83158.0,119.4052,120.0012,119.3759,119.8839,83158.0
2024-08-05 10:10:00,122.74,122.75,122.0,122.41,61042.0,119.923,119.9328,119.2,119.6006,61042.0
2024-08-05 10:20:00,122.37,122.47,121.62,121.63,132682.0,119.5615,119.6592,118.8287,118.8385,132682.0
2024-08-05 10:30:00,121.75,122.39,121.59,121.87,90691.0,118.9557,119.581,118.7994,119.073,90691.0
2024-08-05 10:40:00,121.87,122.47,121.75,122.06,56577.0,119.073,119.6592,118.9557,119.2586,56577.0
2024-08-05 10:50:00,122.06,122.15,121.46,121.85,85476.0,119.2586,119.3466,118.6724,119.0534,85476.0
2024-08-05 11:00:00,121.85,122.31,121.53,122.31,120919.0,119.0534,119.5029,118.7408,119.5029,120919.0
2024-08-05 11:10:00,122.3,122.54,122.02,122.17,81464.0,119.4931,119.7276,119.2195,119.3661,81464.0
2024-08-05 11:20:00,122.17,122.57,121.96,122.55,76577.0,119.3661,119.7569,119.1609,119.7374,76577.0
2024-08-05 11:30:00,122.55,123.11,122.55,122.82,113683.0,119.7374,120.2845,119.7374,120.0012,113683.0
2024-08-05 11:40:00,122.81,123.13,122.66,122.94,52953.0,119.9914,120.3041,119.8448,120.1184,52953.0
2024-08-05 11:50:00,122.96,123.5,122.91,123.48,39883.0,120.138,120.6656,120.0891,120.646,39883.0
2024-08-05 12:00:00,123.47,124.0,123.47,123.96,60701.0,120.6363,121.1541,120.6363,121.115,60701.0
2024-08-05 12:10:00,123.97,124.36,123.85,124.31,58080.0,121.1248,121.5058,121.0075,121.457,58080.0
2024-08-05 12:20:00,124.28,124.45,124.11,124.34,54167.0,121.4277,121.5938,121.2616,121.4863,54167.0
2024-08-05 12:30:00,124.33,124.38,123.57,123.83,65712.0,121.4765,121.5254,120.734,120.988,65712.0
2024-08-05 12:40:00,123.81,123.89,123.31,123.41,47670.0,120.9685,121.0466,120.4799,120.5776,47670.0
2024-08-05 12:50:00,123.44,123.79,123.31,123.66,33506.0,120.6069,120.9489,120.4799,120.8219,33506.0
2024-08-05 13:00:00,123.64,123.87,123.4,123.4,65041.0,120.8024,121.0271,120.5679,120.5679,65041.0
2024-08-05 13:10:00,123.38,123.66,123.34,123.37,70237.0,120.5483,120.8219,120.5092,120.5386,70237.0
2024-08-05 13:20:00,123.42,123.71,123.31,123.35,35467.0,120.5874,120.8708,120.4799,120.519,35467.0
2024-08-05 13:30:00,123.36,123.42,123.1,123.39,32592.0,120.5288,120.5874,120.2748,120.5581,32592.0
2024-08-05 13:40:00,123.43,123.43,122.95,123.05,30087.0,120.5972,120.5972,120.1282,120.2259,30087.0
2024-08-05 13:50:00,123.04,123.14,122.95,123.08,35781.0,120.2161,120.3138,120.1282,120.2552,35781.0
2024-08-05 14:00:00,123.09,123.3,122.91,123.29,50158.0,120.265,120.4702,120.0891,120.4604,50158.0
2024-08-05 14:10:00,123.29,123.59,123.23,123.59,28077.0,120.4604,120.7535,120.4018,120.7535,28077.0
2024-08-05 14:20:00,123.64,123.81,123.61,123.68,30024.0,120.8024,120.9685,120.773,120.8414,30024.0
2024-08-05 14:30:00,123.67,123.85,123.45,123.49,23819.0,120.8317,121.0075,120.6167,120.6558,23819.0
2024-08-05 14:40:00,123.47,123.74,123.35,123.38,38723.0,120.6363,120.9001,120.519,120.5483,38723.0
2024-08-05 14:50:00,123.36,123.51,123.26,123.43,48665.0,120.5288,120.6753,120.4311,120.5972,48665.0
2024-08-05 15:00:00,123.44,123.52,123.21,123.44,63158.0,120.6069,120.6851,120.3822,120.6069,63158.0
2024-08-05 15:10:00,123.43,123.65,123.41,123.63,49028.0,120.5972,120.8121,120.5776,120.7926,49028.0
2024-08-05 15:20:00,123.61,123.73,123.31,123.43,56378.0,120.773,120.8903,120.4799,120.5972,56378.0
2024-08-05 15:30:00,123.44,123.47,122.83,122.87,58852.0,120.6069,120.6363,120.0109,120.05,58852.0
2024-08-05 15:40:00,122.85,123.28,122.83,122.97,76621.0,120.0305,120.4506,120.0109,120.1477,76621.0
2024-08-05 15:50:00,122.99,123.2,122.68,123.16,384285.0,120.1673,120.3725,119.8644,120.3334,384285.0
2024-08-06 09:30:00,122.47,123.7,122.16,123.62,103248.0,119.6592,120.861,119.3563,120.7828,103248.0
2024-08-06 09:40:00,123.62,123.93,122.96,123.24,20534.0,120.7828,121.0857,120.138,120.4115,20534.0
2024-08-06 09:50:00,122.93,123.65,122.93,123.37,35680.0,120.1087,120.8121,120.1087,120.5386,35680.0
2024-08-06 10:00:00,123.42,123.55,122.95,123.06,54841.0,120.5874,120.7144,120.1282,120.2357,54841.0
2024-08-06 10:10:00,123.13,123.18,122.52,122.61,31864.0,120.3041,120.3529,119.7081,119.796,31864.0
2024-08-06 10:20:00,122.67,123.42,122.64,123.2,50559.0,119.8546,120.5874,119.8253,120.3725,50559.0
2024-08-06 10:30:00,123.24,123.57,123.14,123.24,89082.0,120.4115,120.734,120.3138,120.4115,89082.0
2024-08-06 10:40:00,123.26,123.72,123.23,123.44,27544.0,120.4311,120.8805,120.4018,120.6069,27544.0
2024-08-06 10:50:00,123.44,123.72,123.18,123.29,69162.0,120.6069,120.8805,120.3529,120.4604,69162.0
2024-08-06 11:00:00,123.28,123.32,122.8,122.85,28963.0,120.4506,120.4897,119.9816,120.0305,28963.0
2024-08-06 11:10:00,122.86,122.96,122.56,122.82,48075.0,120.0403,120.138,119.7471,120.0012,48075.0
2024-08-06 11:20:00,122.8,122.93,122.57,122.74,25768.0,119.9816,120.1087,119.7569,119.923,25768.0
2024-08-06 11:30:00,122.69,123.3,122.69,123.16,24690.0,119.8742,120.4702,119.8742,120.3334,24690.0
2024-08-06 11:40:00,123.22,123.26,123.0,123.05,26570.0,120.392,120.4311,120.177,120.2259,26570.0
2024-08-06 11:50:00,123.12,123.19,122.89,122.97,21432.0,120.2943,120.3627,120.0696,120.1477,21432.0
2024-08-06 12:00:00,123.0,123.31,122.92,123.07,35515.0,120.177,120.4799,120.0989,120.2454,35515.0
2024-08-06 12:10:00,123.07,123.35,123.07,123.2,31844.0,120.2454,120.519,120.2454,120.3725,31844.0
2024-08-06 12:20:00,123.19,123.27,122.99,123.06,25486.0,120.3627,120.4408,120.1673,120.2357,25486.0
2024-08-06 12:30:00,123.08,123.22,122.95,123.08,29424.0,120.2552,120.392,120.1282,120.2552,29424.0
2024-08-06 12:40:00,123.09,123.16,122.72,122.72,26344.0,120.265,120.3334,119.9035,119.9035,26344.0
2024-08-06 12:50:00,122.74,122.93,122.66,122.86,34271.0,119.923,120.1087,119.8448,120.0403,34271.0
2024-08-06 13:00:00,122.95,122.97,122.64,122.72,24346.0,120.1282,120.1477,119.8253,119.9035,24346.0
2024-08-06 13:10:00,122.71,122.91,122.5,122.82,43036.0,119.8937,120.0891,119.6885,120.0012,43036.0
2024-08-06 13:20:00,122.78,122.97,122.75,122.96,56806.0,119.9621,120.1477,119.9328,120.138,56806.0
2024-08-06 13:30:00,122.97,123.37,122.96,123.29,16013.0,120.1477,120.5386,120.138,120.4604,16013.0
2024-08-06 13:40:00,123.31,123.44,123.24,123.4,15610.0,120.4799,120.6069,120.4115,120.5679,15610.0
2024-08-06 13:50:00,123.41,123.53,123.26,123.46,19510.0,120.5776,120.6949,120.4311,120.6265,19510.0
2024-08-06 14:00:00,123.46,123.53,123.06,123.18,21382.0,120.6265,120.6949,120.2357,120.3529,21382.0
2024-08-06 14:10:00,123.18,123.3,123.06,123.18,21073.0,120.3529,120.4702,120.2357,120.3529,21073.0
2024-08-06 14:20:00,123.19,123.54,123.16,123.47,38685.0,120.3627,120.7047,120.3334,120.6363,38685.0
2024-08-06 14:30:00,123.48,123.95,123.4,123.87,69421.0,120.646,121.1052,120.5679,121.0271,69421.0
2024-08-06 14:40:00,123.89,124.28,123.85,124.07,140069.0,121.0466,121.4277,121.0075,121.2225,140069.0
2024-08-06 14:50:00,124.07,124.12,123.71,123.73,86172.0,121.2225,121.2713,120.8708,120.8903,86172.0
2024-08-06 15:00:00,123.71,123.73,123.17,123.52,26376.0,120.8708,120.8903,120.3431,120.6851,26376.0
2024-08-06 15:10:00,123.54,123.59,123.34,123.52,33214.0,120.7047,120.7535,120.5092,120.6851,33214.0
2024-08-06 15:20:00,123.52,123.63,123.31,123.35,113686.0,120.6851,120.7926,120.4799,120.519,113686.0
2024-08-06 15:30:00,123.35,123.49,123.26,123.35,55702.0,120.519,120.6558,120.4311,120.519,55702.0
2024-08-06 15:40:00,123.34,123.41,123.04,123.05,53381.0,120.5092,120.5776,120.2161,120.2259,53381.0
2024-08-06 15:50:00,123.02,123.14,122.25,122.26,331141.0,120.1966,120.3138,119.4443,119.454,331141.0
2024-08-07 09:30:00,124.11,125.11,124.11,124.91,63318.0,121.2616,122.2386,121.2616,122.0432,63318.0
2024-08-07 09:40:00,124.78,125.16,124.57,125.12,21405.0,121.9162,122.2875,121.711,122.2484,21405.0
2024-08-07 09:50:00,125.05,125.38,124.86,125.38,53730.0,122.18,122.5024,121.9944,122.5024,53730.0
2024-08-07 10:00:00,125.28,125.28,124.46,124.76,17662.0,122.4047,122.4047,121.6035,121.8967,17662.0
2024-08-07 10:10:00,124.75,124.75,123.9,123.96,13704.0,121.8869,121.8869,121.0564,121.115,13704.0
2024-08-07 10:20:00,124.08,124.43,123.85,123.94,20173.0,121.2323,121.5742,121.0075,121.0955,20173.0
2024-08-07 10:30:00,124.05,124.22,123.85,123.9,15803.0,121.2029,121.369,121.0075,121.0564,15803.0
2024-08-07 10:40:00,124.0,124.58,124.0,124.26,10805.0,121.1541,121.7208,121.1541,121.4081,10805.0
2024-08-07 10:50:00,124.28,124.52,124.13,124.45,19503.0,121.4277,121.6622,121.2811,121.5938,19503.0
2024-08-07 11:00:00,124.47,124.94,124.45,124.76,20784.0,121.6133,122.0725,121.5938,121.8967,20784.0
2024-08-07 11:10:00,124.77,124.79,124.45,124.58,13085.0,121.9064,121.926,121.5938,121.7208,13085.0
2024-08-07 11:20:00,124.58,124.92,124.55,124.85,14163.0,121.7208,122.053,121.6915,121.9846,14163.0
2024-08-07 11:30:00,124.84,124.99,124.75,124.9,25422.0,121.9748,122.1214,121.8869,122.0334,25422.0
2024-08-07 11:40:00,124.87,124.97,124.47,124.6,32272.0,122.0041,122.1018,121.6133,121.7403,32272.0
2024-08-07 11:50:00,124.7,124.92,124.66,124.86,12602.0,121.838,122.053,121.7989,121.9944,12602.0
2024-08-07 12:00:00,124.86,124.89,124.51,124.67,16785.0,121.9944,122.0237,121.6524,121.8087,16785.0
2024-08-07 12:10:00,124.62,124.77,124.49,124.59,13332.0,121.7599,121.9064,121.6328,121.7306,13332.0
2024-08-07 12:20:00,124.58,124.96,124.46,124.83,23310.0,121.7208,122.0921,121.6035,121.965,23310.0
2024-08-07 12:30:00,124.84,125.05,124.71,124.89,24866.0,121.9748,122.18,121.8478,122.0237,24866.0
2024-08-07 12:40:00,124.82,124.97,124.61,124.63,14224.0,121.9553,122.1018,121.7501,121.7696,14224.0
2024-08-07 12:50:00,124.61,124.7,124.26,124.26,12953.0,121.7501,121.838,121.4081,121.4081,12953.0
2024-08-07 13:00:00,124.25,124.3,123.88,123.97,20526.0,121.3984,121.4472,121.0368,121.1248,20526.0
2024-08-07 13:10:00,124.02,124.11,123.88,124.02,20578.0,121.1736,121.2616,121.0368,121.1736,20578.0
2024-08-07 13:20:00,124.06,124.35,124.03,124.07,14699.0,121.2127,121.4961,121.1834,121.2225,14699.0
2024-08-07 13:30:00,124.06,124.57,124.06,124.54,28865.0,121.2127,121.711,121.2127,121.6817,28865.0
2024-08-07 13:40:00,124.54,124.63,123.91,123.96,29817.0,121.6817,121.7696,121.0662,121.115,29817.0
2024-08-07 13:50:00,123.97,124.03,123.74,123.78,11553.0,121.1248,121.1834,120.9001,120.9391,11553.0
2024-08-07 14:00:00,123.8,123.86,123.5,123.6,15309.0,120.9587,121.0173,120.6656,120.7633,15309.0
2024-08-07 14:10:00,123.65,123.67,123.13,123.27,24982.0,120.8121,120.8317,120.3041,120.4408,24982.0
2024-08-07 14:20:00,123.27,123.64,123.27,123.56,17342.0,120.4408,120.8024,120.4408,120.7242,17342.0
2024-08-07 14:30:00,123.51,123.63,123.41,123.47,15596.0,120.6753,120.7926,120.5776,120.6363,15596.0
2024-08-07 14:40:00,123.48,123.68,123.37,123.45,28363.0,120.646,120.8414,120.5386,120.6167,28363.0
2024-08-07 14:50:00,123.43,123.63,123.29,123.57,18225.0,120.5972,120.7926,120.4604,120.734,18225.0
2024-08-07 15:00:00,123.63,123.89,123.58,123.69,23853.0,120.7926,121.0466,120.7437,120.8512,23853.0
2024-08-07 15:10:00,123.7,123.85,123.69,123.82,27795.0,120.861,121.0075,120.8512,120.9782,27795.0
2024-08-07 15:20:00,123.82,123.87,123.41,123.5,49272.0,120.9782,121.0271,120.5776,120.6656,49272.0
2024-08-07 15:30:00,123.49,123.49,123.17,123.19,79243.0,120.6558,120.6558,120.3431,120.3627,79243.0
2024-08-07 15:40:00,123.18,123.51,123.09,123.42,87368.0,120.3529,120.6753,120.265,120.5874,87368.0
2024-08-07 15:50:00,123.42,123.51,122.93,123.15,229108.0,120.5874,120.6753,120.1087,120.3236,229108.0
2024-08-08 09:30:00,123.44,124.21,123.44,123.82,47866.0,120.6069,121.3593,120.6069,120.9782,47866.0
2024-08-08 09:40:00,123.77,124.45,123.66,124.41,43340.0,120.9294,121.5938,120.8219,121.5547,43340.0
2024-08-08 09:50:00,124.39,125.18,124.35,125.09,33185.0,121.5351,122.307,121.4961,122.2191,33185.0
2024-08-08 10:00:00,125.16,125.34,124.89,125.0,59553.0,122.2875,122.4633,122.0237,122.1311,59553.0
2024-08-08 10:10:00,125.04,125.2,124.9,125.05,21656.0,122.1702,122.3266,122.0334,122.18,21656.0
2024-08-08 10:20:00,125.05,125.64,125.02,125.54,66115.0,122.18,122.7565,122.1507,122.6588,66115.0
2024-08-08 10:30:00,125.52,125.83,125.45,125.73,30688.0,122.6392,122.9421,122.5708,122.8444,30688.0
2024-08-08 10:40:00,125.71,125.92,125.6,125.76,44974.0,122.8248,123.03,122.7174,122.8737,44974.0
2024-08-08 10:50:00,125.8,126.0,125.57,125.9,29131.0,122.9128,123.1082,122.6881,123.0105,29131.0
2024-08-08 11:00:00,125.9,126.15,125.85,126.08,60582.0,123.0105,123.2548,122.9616,123.1864,60582.0
2024-08-08 11:10:00,126.08,126.14,125.74,125.96,29018.0,123.1864,123.245,122.8542,123.0691,29018.0
2024-08-08 11:20:00,125.96,126.2,125.96,126.09,26361.0,123.0691,123.3036,123.0691,123.1961,26361.0
2024-08-08 11:30:00,126.08,126.08,125.62,125.82,21270.0,123.1864,123.1864,122.7369,122.9323,21270.0
2024-08-08 11:40:00,125.84,125.9,125.65,125.72,13081.0,122.9519,123.0105,122.7662,122.8346,13081.0
2024-08-08 11:50:00,125.82,126.0,125.79,125.95,11519.0,122.9323,123.1082,122.903,123.0593,11519.0
2024-08-08 12:00:00,125.92,126.24,125.85,126.24,16415.0,123.03,123.3427,122.9616,123.3427,16415.0
2024-08-08 12:10:00,126.22,126.33,126.04,126.21,24253.0,123.3231,123.4306,123.1473,123.3134,24253.0
2024-08-08 12:20:00,126.21,126.4,126.12,126.23,18297.0,123.3134,123.499,123.2254,123.3329,18297.0
2024-08-08 12:30:00,126.2,126.25,125.91,125.91,13627.0,123.3036,123.3525,123.0203,123.0203,13627.0
2024-08-08 12:40:00,125.95,126.14,125.92,126.12,10298.0,123.0593,123.245,123.03,123.2254,10298.0
2024-08-08 12:50:00,126.19,126.25,126.07,126.07,13830.0,123.2938,123.3525,123.1766,123.1766,13830.0
2024-08-08 13:00:00,126.11,126.13,125.97,126.01,10544.0,123.2157,123.2352,123.0789,123.118,10544.0
2024-08-08 13:10:00,126.11,126.47,126.04,126.47,9183.0,123.2157,123.5674,123.1473,123.5674,9183.0
2024-08-08 13:20:00,126.49,126.62,126.42,126.58,10269.0,123.5869,123.714,123.5186,123.6749,10269.0
2024-08-08 13:30:00,126.57,126.72,126.41,126.51,14756.0,123.6651,123.8117,123.5088,123.6065,14756.0
2024-08-08 13:40:00,126.57,126.61,126.29,126.33,9180.0,123.6651,123.7042,123.3915,123.4306,9180.0
2024-08-08 13:50:00,126.34,126.61,126.33,126.5,9985.0,123.4404,123.7042,123.4306,123.5967,9985.0
2024-08-08 14:00:00,126.49,126.66,126.46,126.56,12144.0,123.5869,123.753,123.5576,123.6553,12144.0
2024-08-08 14:10:00,126.6,126.71,126.43,126.46,13857.0,123.6944,123.8019,123.5283,123.5576,13857.0
2024-08-08 14:20:00,126.46,126.49,126.24,126.33,15144.0,123.5576,123.5869,123.3427,123.4306,15144.0
2024-08-08 14:30:00,126.32,126.43,126.26,126.26,17805.0,123.4208,123.5283,123.3622,123.3622,17805.0
2024-08-08 14:40:00,126.19,126.24,126.09,126.16,15928.0,123.2938,123.3427,123.1961,123.2645,15928.0
2024-08-08 14:50:00,126.14,126.45,126.14,126.39,15370.0,123.245,123.5479,123.245,123.4892,15370.0
2024-08-08 15:00:00,126.37,126.53,126.28,126.52,14891.0,123.4697,123.626,123.3818,123.6163,14891.0
2024-08-08 15:10:00,126.5,126.5,126.36,126.41,15430.0,123.5967,123.5967,123.4599,123.5088,15430.0
2024-08-08 15:20:00,126.45,126.67,126.42,126.57,21663.0,123.5479,123.7628,123.5186,123.6651,21663.0
2024-08-08 15:30:00,126.59,126.62,126.34,126.61,27151.0,123.6847,123.714,123.4404,123.7042,27151.0
2024-08-08 15:40:00,126.63,126.81,126.25,126.6,101720.0,123.7237,123.8996,123.3525,123.6944,101720.0
2024-08-08 15:50:00,126.58,126.94,126.37,126.81,242843.0,123.6749,124.0266,123.4697,123.8996,242843.0
2024-08-09 09:30:00,126.8,126.85,125.93,126.01,54037.0,123.8898,123.9387,123.0398,123.118,54037.0
2024-08-09 09:40:00,126.15,126.59,126.12,126.14,50707.0,123.2548,123.6847,123.2254,123.245,50707.0
2024-08-09 09:50:00,126.08,126.23,125.53,125.6,162059.0,123.1864,123.3329,122.649,122.7174,162059.0
2024-08-09 10:00:00,125.56,125.74,125.37,125.5,50082.0,122.6783,122.8542,122.4927,122.6197,50082.0
2024-08-09 10:10:00,125.48,125.68,125.3,125.47,51760.0,122.6001,122.7955,122.4243,122.5904,51760.0
2024-08-09 10:20:00,125.61,125.99,125.58,125.97,21213.0,122.7271,123.0984,122.6978,123.0789,21213.0
2024-08-09 10:30:00,125.95,126.33,125.85,126.25,31240.0,123.0593,123.4306,122.9616,123.3525,31240.0
2024-08-09 10:40:00,126.24,126.49,126.11,126.11,21903.0,123.3427,123.5869,123.2157,123.2157,21903.0
2024-08-09 10:50:00,126.13,126.49,126.12,126.3,14328.0,123.2352,123.5869,123.2254,123.4013,14328.0
2024-08-09 11:00:00,126.34,126.56,126.24,126.36,14961.0,123.4404,123.6553,123.3427,123.4599,14961.0
2024-08-09 11:10:00,126.41,126.43,126.19,126.42,23960.0,123.5088,123.5283,123.2938,123.5186,23960.0
2024-08-09 11:20:00,126.42,126.54,126.21,126.33,27241.0,123.5186,123.6358,123.3134,123.4306,27241.0
2024-08-09 11:30:00,126.35,126.4,126.23,126.39,39549.0,123.4502,123.499,123.3329,123.4892,39549.0
2024-08-09 11:40:00,126.41,126.65,126.33,126.57,44549.0,123.5088,123.7433,123.4306,123.6651,44549.0
2024-08-09 11:50:00,126.6,126.63,126.21,126.22,36707.0,123.6944,123.7237,123.3134,123.3231,36707.0
2024-08-09 12:00:00,126.2,126.27,126.08,126.13,25881.0,123.3036,123.372,123.1864,123.2352,25881.0
2024-08-09 12:10:00,126.16,126.42,126.1,126.35,32961.0,123.2645,123.5186,123.2059,123.4502,32961.0
2024-08-09 12:20:00,126.35,126.58,126.27,126.56,49572.0,123.4502,123.6749,123.372,123.6553,49572.0
2024-08-09 12:30:00,126.55,126.78,126.52,126.77,34585.0,123.6456,123.8703,123.6163,123.8605,34585.0
2024-08-09 12:40:00,126.8,127.0,126.8,126.98,50578.0,123.8898,124.0852,123.8898,124.0657,50578.0
2024-08-09 12:50:00,127.0,127.13,126.96,127.07,45702.0,124.0852,124.2123,124.0462,124.1536,45702.0
2024-08-09 13:00:00,127.06,127.16,126.8,126.95,38786.0,124.1439,124.2416,123.8898,124.0364,38786.0
2024-08-09 13:10:00,126.95,127.0,126.83,126.94,38189.0,124.0364,124.0852,123.9191,124.0266,38189.0
2024-08-09 13:20:00,126.97,127.03,126.79,126.97,36341.0,124.0559,124.1146,123.8801,124.0559,36341.0
2024-08-09 13:30:00,127.0,127.08,126.99,127.04,32229.0,124.0852,124.1634,124.0755,124.1243,32229.0
2024-08-09 13:40:00,127.03,127.05,126.85,126.95,75975.0,124.1146,124.1341,123.9387,124.0364,75975.0
2024-08-09 13:50:00,126.96,127.02,126.78,126.89,68533.0,124.0462,124.1048,123.8703,123.9778,68533.0
2024-08-09 14:00:00,126.89,126.89,126.42,126.69,58742.0,123.9778,123.9778,123.5186,123.7824,58742.0
2024-08-09 14:10:00,126.69,126.69,126.4,126.64,34396.0,123.7824,123.7824,123.499,123.7335,34396.0
2024-08-09 14:20:00,126.66,126.76,126.58,126.63,45943.0,123.753,123.8508,123.6749,123.7237,45943.0
2024-08-09 14:30:00,126.61,126.68,126.48,126.54,40708.0,123.7042,123.7726,123.5772,123.6358,40708.0
2024-08-09 14:40:00,126.54,126.73,126.53,126.69,28856.0,123.6358,123.8214,123.626,123.7824,28856.0
2024-08-09 14:50:00,126.68,126.72,126.41,126.62,36957.0,123.7726,123.8117,123.5088,123.714,36957.0
2024-08-09 15:00:00,126.6,126.63,126.45,126.53,35268.0,123.6944,123.7237,123.5479,123.626,35268.0
2024-08-09 15:10:00,126.54,126.56,126.42,126.49,42064.0,123.6358,123.6553,123.5186,123.5869,42064.0
2024-08-09 15:20:00,126.48,126.67,126.48,126.6,30171.0,123.5772,123.7628,123.5772,123.6944,30171.0
2024-08-09 15:30:00,126.59,126.86,126.53,126.54,58979.0,123.6847,123.9485,123.626,123.6358,58979.0
2024-08-09 15:40:00,126.55,126.78,126.51,126.63,50512.0,123.6456,123.8703,123.6065,123.7237,50512.0
2024-08-09 15:50:00,126.62,126.69,126.33,126.52,198097.0,123.714,123.7824,123.4306,123.6163,198097.0
2024-08-12 09:30:00,127.2,128.01,127.2,127.96,37803.0,124.2807,125.0721,124.2807,125.0232,37803.0
2024-08-12 09:40:00,127.97,127.97,126.95,127.01,30404.0,125.033,125.033,124.0364,124.095,30404.0
2024-08-12 09:50:00,126.93,127.41,126.93,127.23,26290.0,124.0168,124.4858,124.0168,124.31,26290.0
2024-08-12 10:00:00,127.32,127.5,127.12,127.5,17339.0,124.3979,124.5738,124.2025,124.5738,17339.0
2024-08-12 10:10:00,127.51,127.76,127.39,127.56,24772.0,124.5835,124.8278,124.4663,124.6324,24772.0
2024-08-12 10:20:00,127.56,127.75,127.38,127.65,32853.0,124.6324,124.818,124.4565,124.7203,32853.0
2024-08-12 10:30:00,127.67,128.2,127.66,128.06,28100.0,124.7399,125.2577,124.7301,125.1209,28100.0
2024-08-12 10:40:00,128.05,128.1,127.81,127.95,29526.0,125.1111,125.16,124.8767,125.0134,29526.0
2024-08-12 10:50:00,128.02,128.57,128.0,128.44,21771.0,125.0818,125.6192,125.0623,125.4922,21771.0
2024-08-12 11:00:00,128.44,128.49,128.07,128.16,80671.0,125.4922,125.541,125.1307,125.2186,80671.0
2024-08-12 11:10:00,128.16,128.21,127.86,127.99,32096.0,125.2186,125.2675,124.9255,125.0525,32096.0
2024-08-12 11:20:00,127.93,127.97,127.55,127.86,16323.0,124.9939,125.033,124.6226,124.9255,16323.0
2024-08-12 11:30:00,127.86,127.98,127.73,127.93,32979.0,124.9255,125.0428,124.7985,124.9939,32979.0
2024-08-12 11:40:00,127.89,127.9,127.73,127.86,26513.0,124.9548,124.9646,124.7985,124.9255,26513.0
2024-08-12 11:50:00,127.84,128.15,127.82,128.15,40066.0,124.906,125.2088,124.8864,125.2088,40066.0
2024-08-12 12:00:00,128.13,128.18,127.91,128.06,39601.0,125.1893,125.2382,124.9744,125.1209,39601.0
2024-08-12 12:10:00,128.05,128.13,127.85,128.06,32342.0,125.1111,125.1893,124.9157,125.1209,32342.0
2024-08-12 12:20:00,128.06,128.15,127.96,128.03,43410.0,125.1209,125.2088,125.0232,125.0916,43410.0
2024-08-12 12:30:00,128.03,128.12,127.96,128.07,43497.0,125.0916,125.1795,125.0232,125.1307,43497.0
2024-08-12 12:40:00,128.02,128.15,127.99,128.08,23540.0,125.0818,125.2088,125.0525,125.1405,23540.0
2024-08-12 12:50:00,128.07,128.18,127.97,128.01,24486.0,125.1307,125.2382,125.033,125.0721,24486.0
2024-08-12 13:00:00,128.01,128.01,127.58,127.76,57282.0,125.0721,125.0721,124.6519,124.8278,57282.0
2024-08-12 13:10:00,127.75,128.01,127.72,127.95,23204.0,124.818,125.0721,124.7887,125.0134,23204.0
2024-08-12 13:20:00,127.93,128.1,127.79,127.87,27635.0,124.9939,125.16,124.8571,124.9353,27635.0
2024-08-12 13:30:00,127.89,128.13,127.88,128.02,27073.0,124.9548,125.1893,124.945,125.0818,27073.0
2024-08-12 13:40:00,128.02,128.35,127.93,128.25,83031.0,125.0818,125.4043,124.9939,125.3066,83031.0
2024-08-12 13:50:00,128.24,128.29,128.1,128.23,33522.0,125.2968,125.3456,125.16,125.287,33522.0
2024-08-12 14:00:00,128.21,128.39,128.14,128.37,33153.0,125.2675,125.4433,125.1991,125.4238,33153.0
2024-08-12 14:10:00,128.37,128.43,128.17,128.21,37445.0,125.4238,125.4824,125.2284,125.2675,37445.0
2024-08-12 14:20:00,128.21,128.31,128.12,128.22,37745.0,125.2675,125.3652,125.1795,125.2772,37745.0
2024-08-12 14:30:00,128.21,128.31,127.96,128.31,94475.0,125.2675,125.3652,125.0232,125.3652,94475.0
2024-08-12 14:40:00,128.28,128.33,128.16,128.17,22370.0,125.3359,125.3847,125.2186,125.2284,22370.0
2024-08-12 14:50:00,128.19,128.45,128.19,128.39,28423.0,125.2479,125.502,125.2479,125.4433,28423.0
2024-08-12 15:00:00,128.4,128.48,128.34,128.39,99551.0,125.4531,125.5313,125.3945,125.4433,99551.0
2024-08-12 15:10:00,128.4,128.53,128.37,128.48,28711.0,125.4531,125.5801,125.4238,125.5313,28711.0
2024-08-12 15:20:00,128.5,128.65,128.43,128.51,31851.0,125.5508,125.6974,125.4824,125.5606,31851.0
2024-08-12 15:30:00,128.51,128.68,128.44,128.44,43005.0,125.5606,125.7267,125.4922,125.4922,43005.0
2024-08-12 15:40:00,128.44,128.44,128.21,128.27,92450.0,125.4922,125.4922,125.2675,125.3261,92450.0
2024-08-12 15:50:00,128.25,128.83,128.24,128.81,254720.0,125.3066,125.8732,125.2968,125.8537,254720.0
2024-08-13 09:30:00,127.38,127.8,127.1,127.19,67356.0,124.4565,124.8669,124.1829,124.2709,67356.0
2024-08-13 09:40:00,127.22,127.54,126.62,126.62,77316.0,124.3002,124.6128,123.714,123.714,77316.0
2024-08-13 09:50:00,126.6,126.66,126.0,126.19,76769.0,123.6944,123.753,123.1082,123.2938,76769.0
2024-08-13 10:00:00,126.2,126.66,126.17,126.53,56429.0,123.3036,123.753,123.2743,123.626,56429.0
2024-08-13 10:10:00,126.52,126.57,126.23,126.49,38660.0,123.6163,123.6651,123.3329,123.5869,38660.0
2024-08-13 10:20:00,126.48,126.72,126.3,126.52,54969.0,123.5772,123.8117,123.4013,123.6163,54969.0
2024-08-13 10:30:00,126.47,126.5,126.24,126.27,48731.0,123.5674,123.5967,123.3427,123.372,48731.0
2024-08-13 10:40:00,126.29,126.4,126.16,126.28,29193.0,123.3915,123.499,123.2645,123.3818,29193.0
2024-08-13 10:50:00,126.29,126.43,126.18,126.4,44576.0,123.3915,123.5283,123.2841,123.499,44576.0
2024-08-13 11:00:00,126.41,126.41,126.14,126.19,29707.0,123.5088,123.5088,123.245,123.2938,29707.0
2024-08-13 11:10:00,126.17,126.24,126.02,126.22,29924.0,123.2743,123.3427,123.1277,123.3231,29924.0
2024-08-13 11:20:00,126.24,126.33,126.15,126.17,32353.0,123.3427,123.4306,123.2548,123.2743,32353.0
2024-08-13 11:30:00,126.16,126.43,126.07,126.27,34935.0,123.2645,123.5283,123.1766,123.372,34935.0
2024-08-13 11:40:00,126.26,126.42,126.22,126.4,26969.0,123.3622,123.5186,123.3231,123.499,26969.0
2024-08-13 11:50:00,126.41,126.64,126.38,126.43,24508.0,123.5088,123.7335,123.4795,123.5283,24508.0
2024-08-13 12:00:00,126.43,126.53,126.33,126.38,19699.0,123.5283,123.626,123.4306,123.4795,19699.0
2024-08-13 12:10:00,126.4,126.42,126.2,126.36,12850.0,123.499,123.5186,123.3036,123.4599,12850.0
2024-08-13 12:20:00,126.34,126.42,126.23,126.26,16261.0,123.4404,123.5186,123.3329,123.3622,16261.0
2024-08-13 12:30:00,126.2,126.4,126.14,126.29,31132.0,123.3036,123.499,123.245,123.3915,31132.0
2024-08-13 12:40:00,126.3,126.48,126.26,126.45,11888.0,123.4013,123.5772,123.3622,123.5479,11888.0
2024-08-13 12:50:00,126.48,126.6,126.48,126.51,11754.0,123.5772,123.6944,123.5772,123.6065,11754.0
2024-08-13 13:00:00,126.51,126.51,126.34,126.38,18946.0,123.6065,123.6065,123.4404,123.4795,18946.0
2024-08-13 13:10:00,126.38,126.49,126.29,126.36,25130.0,123.4795,123.5869,123.3915,123.4599,25130.0
2024-08-13 13:20:00,126.36,126.42,126.26,126.31,18912.0,123.4599,123.5186,123.3622,123.4111,18912.0
2024-08-13 13:30:00,126.32,126.53,126.29,126.53,12514.0,123.4208,123.626,123.3915,123.626,12514.0
2024-08-13 13:40:00,126.55,126.61,126.35,126.44,35248.0,123.6456,123.7042,123.4502,123.5381,35248.0
2024-08-13 13:50:00,126.45,126.62,126.42,126.5,13195.0,123.5479,123.714,123.5186,123.5967,13195.0
2024-08-13 14:00:00,126.5,126.66,126.46,126.63,21134.0,123.5967,123.753,123.5576,123.7237,21134.0
2024-08-13 14:10:00,126.64,126.75,126.57,126.63,19504.0,123.7335,123.841,123.6651,123.7237,19504.0
2024-08-13 14:20:00,126.65,126.75,126.6,126.75,14273.0,123.7433,123.841,123.6944,123.841,14273.0
2024-08-13 14:30:00,126.75,126.9,126.7,126.83,15508.0,123.841,123.9875,123.7921,123.9191,15508.0
2024-08-13 14:40:00,126.83,126.86,126.69,126.72,16215.0,123.9191,123.9485,123.7824,123.8117,16215.0
2024-08-13 14:50:00,126.7,126.72,126.46,126.59,32413.0,123.7921,123.8117,123.5576,123.6847,32413.0
2024-08-13 15:00:00,126.59,126.74,126.51,126.56,35080.0,123.6847,123.8312,123.6065,123.6553,35080.0
2024-08-13 15:10:00,126.55,126.65,126.39,126.43,55637.0,123.6456,123.7433,123.4892,123.5283,55637.0
2024-08-13 15:20:00,126.46,126.55,126.39,126.5,28157.0,123.5576,123.6456,123.4892,123.5967,28157.0
2024-08-13 15:30:00,126.5,126.52,126.4,126.49,55056.0,123.5967,123.6163,123.499,123.5869,55056.0
2024-08-13 15:40:00,126.5,126.58,126.39,126.5,71778.0,123.5967,123.6749,123.4892,123.5967,71778.0
2024-08-13 15:50:00,126.48,126.57,126.12,126.34,398580.0,123.5772,123.6651,123.2254,123.4404,398580.0
2024-08-14 09:30:00,126.61,126.95,126.27,126.72,36043.0,123.7042,124.0364,123.372,123.8117,36043.0
2024-08-14 09:40:00,126.89,126.89,126.44,126.65,13328.0,123.9778,123.9778,123.5381,123.7433,13328.0
2024-08-14 09:50:00,126.57,127.07,126.38,126.91,24620.0,123.6651,124.1536,123.4795,123.9973,24620.0
2024-08-14 10:00:00,126.92,126.92,126.44,126.6,11265.0,124.0071,124.0071,123.5381,123.6944,11265.0
2024-08-14 10:10:00,126.62,126.76,126.58,126.76,29896.0,123.714,123.8508,123.6749,123.8508,29896.0
2024-08-14 10:20:00,126.76,126.94,126.67,126.87,25805.0,123.8508,124.0266,123.7628,123.9582,25805.0
2024-08-14 10:30:00,126.86,126.86,126.51,126.57,48212.0,123.9485,123.9485,123.6065,123.6651,48212.0
2024-08-14 10:40:00,126.59,126.68,126.26,126.37,30969.0,123.6847,123.7726,123.3622,123.4697,30969.0
2024-08-14 10:50:00,126.35,126.49,126.09,126.38,24121.0,123.4502,123.5869,123.1961,123.4795,24121.0
2024-08-14 11:00:00,126.38,126.4,126.14,126.14,21706.0,123.4795,123.499,123.245,123.245,21706.0
2024-08-14 11:10:00,126.15,126.26,125.88,126.05,24476.0,123.2548,123.3622,122.9909,123.157,24476.0
2024-08-14 11:20:00,126.11,126.2,126.08,126.14,15167.0,123.2157,123.3036,123.1864,123.245,15167.0
2024-08-14 11:30:00,126.13,126.43,126.12,126.27,33205.0,123.2352,123.5283,123.2254,123.372,33205.0
2024-08-14 11:40:00,126.28,126.49,126.16,126.49,32415.0,123.3818,123.5869,123.2645,123.5869,32415.0
2024-08-14 11:50:00,126.49,126.66,126.49,126.57,18079.0,123.5869,123.753,123.5869,123.6651,18079.0
2024-08-14 12:00:00,126.57,126.74,126.5,126.72,11481.0,123.6651,123.8312,123.5967,123.8117,11481.0
2024-08-14 12:10:00,126.75,126.92,126.75,126.8,13939.0,123.841,124.0071,123.841,123.8898,13939.0
2024-08-14 12:20:00,126.8,126.8,126.55,126.63,15215.0,123.8898,123.8898,123.6456,123.7237,15215.0
2024-08-14 12:30:00,126.62,127.08,126.61,127.05,23036.0,123.714,124.1634,123.7042,124.1341,23036.0
2024-08-14 12:40:00,127.05,127.1,126.82,126.82,13425.0,124.1341,124.1829,123.9094,123.9094,13425.0
2024-08-14 12:50:00,126.82,126.95,126.69,126.93,10069.0,123.9094,124.0364,123.7824,124.0168,10069.0
2024-08-14 13:00:00,126.9,126.91,126.68,126.71,26277.0,123.9875,123.9973,123.7726,123.8019,26277.0
2024-08-14 13:10:00,126.71,126.74,126.58,126.62,12167.0,123.8019,123.8312,123.6749,123.714,12167.0
2024-08-14 13:20:00,126.59,126.66,126.55,126.56,16210.0,123.6847,123.753,123.6456,123.6553,16210.0
2024-08-14 13:30:00,126.55,126.64,126.53,126.59,19330.0,123.6456,123.7335,123.626,123.6847,19330.0
2024-08-14 13:40:00,126.6,126.74,126.56,126.61,14438.0,123.6944,123.8312,123.6553,123.7042,14438.0
2024-08-14 13:50:00,126.61,126.69,126.51,126.52,21616.0,123.7042,123.7824,123.6065,123.6163,21616.0
2024-08-14 14:00:00,126.5,126.55,126.31,126.44,27781.0,123.5967,123.6456,123.4111,123.5381,27781.0
2024-08-14 14:10:00,126.42,126.58,126.41,126.44,19981.0,123.5186,123.6749,123.5088,123.5381,19981.0
2024-08-14 14:20:00,126.4,126.56,126.4,126.55,15538.0,123.499,123.6553,123.499,123.6456,15538.0
2024-08-14 14:30:00,126.55,126.78,126.55,126.75,24275.0,123.6456,123.8703,123.6456,123.841,24275.0
2024-08-14 14:40:00,126.74,126.99,126.73,126.9,20369.0,123.8312,124.0755,123.8214,123.9875,20369.0
2024-08-14 14:50:00,126.9,126.97,126.85,126.94,14106.0,123.9875,124.0559,123.9387,124.0266,14106.0
2024-08-14 15:00:00,126.95,126.95,126.82,126.92,27258.0,124.0364,124.0364,123.9094,124.0071,27258.0
2024-08-14 15:10:00,126.93,127.07,126.74,126.81,24852.0,124.0168,124.1536,123.8312,123.8996,24852.0
2024-08-14 15:20:00,126.81,126.9,126.73,126.84,21410.0,123.8996,123.9875,123.8214,123.9289,21410.0
2024-08-14 15:30:00,126.82,126.87,126.56,126.66,23730.0,123.9094,123.9582,123.6553,123.753,23730.0
2024-08-14 15:40:00,126.69,126.84,126.62,126.69,35786.0,123.7824,123.9289,123.714,123.7824,35786.0
2024-08-14 15:50:00,126.71,126.77,126.47,126.52,194285.0,123.8019,123.8605,123.5674,123.6163,194285.0
2024-08-15 09:30:00,126.57,127.71,126.47,127.61,37979.0,123.6651,124.7789,123.5674,124.6812,37979.0
2024-08-15 09:40:00,127.53,127.63,126.5,127.36,28913.0,124.6031,124.7008,123.5967,124.437,28913.0
2024-08-15 09:50:00,127.46,127.48,126.84,126.96,31377.0,124.5347,124.5542,123.9289,124.0462,31377.0
2024-08-15 10:00:00,127.0,127.41,126.91,127.3,18248.0,124.0852,124.4858,123.9973,124.3784,18248.0
2024-08-15 10:10:00,127.27,127.44,127.16,127.41,27750.0,124.349,124.5151,124.2416,124.4858,27750.0
2024-08-15 10:20:00,127.41,127.5,127.23,127.37,33184.0,124.4858,124.5738,124.31,124.4468,33184.0
2024-08-15 10:30:00,127.44,127.69,127.43,127.57,10593.0,124.5151,124.7594,124.5054,124.6422,10593.0
2024-08-15 10:40:00,127.57,127.67,127.5,127.65,10630.0,124.6422,124.7399,124.5738,124.7203,10630.0
2024-08-15 10:50:00,127.67,127.76,127.59,127.71,13123.0,124.7399,124.8278,124.6617,124.7789,13123.0
2024-08-15 11:00:00,127.71,127.87,127.66,127.82,19318.0,124.7789,124.9353,124.7301,124.8864,19318.0
2024-08-15 11:10:00,127.85,128.0,127.76,127.8,49988.0,124.9157,125.0623,124.8278,124.8669,49988.0
2024-08-15 11:20:00,127.77,128.3,127.77,128.28,16411.0,124.8376,125.3554,124.8376,125.3359,16411.0
2024-08-15 11:30:00,128.27,128.41,128.11,128.32,41175.0,125.3261,125.4629,125.1698,125.3749,41175.0
2024-08-15 11:40:00,128.34,128.42,128.17,128.42,7412.0,125.3945,125.4727,125.2284,125.4727,7412.0
2024-08-15 11:50:00,128.36,128.36,128.14,128.14,9147.0,125.414,125.414,125.1991,125.1991,9147.0
2024-08-15 12:00:00,128.13,128.17,128.01,128.03,11421.0,125.1893,125.2284,125.0721,125.0916,11421.0
2024-08-15 12:10:00,128.03,128.17,128.02,128.13,12053.0,125.0916,125.2284,125.0818,125.1893,12053.0
2024-08-15 12:20:00,128.17,128.19,128.12,128.15,8689.0,125.2284,125.2479,125.1795,125.2088,8689.0
2024-08-15 12:30:00,128.15,128.2,127.86,127.91,18638.0,125.2088,125.2577,124.9255,124.9744,18638.0
2024-08-15 12:40:00,127.92,127.99,127.76,127.87,10068.0,124.9841,125.0525,124.8278,124.9353,10068.0
2024-08-15 12:50:00,127.88,127.98,127.85,127.96,7358.0,124.945,125.0428,124.9157,125.0232,7358.0
2024-08-15 13:00:00,127.95,127.98,127.74,127.86,11751.0,125.0134,125.0428,124.8083,124.9255,11751.0
2024-08-15 13:10:00,127.86,127.89,127.8,127.88,11357.0,124.9255,124.9548,124.8669,124.945,11357.0
2024-08-15 13:20:00,127.88,128.07,127.85,127.98,12946.0,124.945,125.1307,124.9157,125.0428,12946.0
2024-08-15 13:30:00,127.98,128.11,127.94,128.0,8642.0,125.0428,125.1698,125.0037,125.0623,8642.0
2024-08-15 13:40:00,127.99,127.99,127.78,127.91,19205.0,125.0525,125.0525,124.8473,124.9744,19205.0
2024-08-15 13:50:00,127.91,128.04,127.87,127.91,11415.0,124.9744,125.1014,124.9353,124.9744,11415.0
2024-08-15 14:00:00,127.89,128.1,127.89,128.07,13513.0,124.9548,125.16,124.9548,125.1307,13513.0
2024-08-15 14:10:00,128.05,128.16,128.01,128.05,13615.0,125.1111,125.2186,125.0721,125.1111,13615.0
2024-08-15 14:20:00,128.03,128.15,128.02,128.15,30496.0,125.0916,125.2088,125.0818,125.2088,30496.0
2024-08-15 14:30:00,128.13,128.15,127.91,127.93,10205.0,125.1893,125.2088,124.9744,124.9939,10205.0
2024-08-15 14:40:00,127.94,128.04,127.93,127.97,9648.0,125.0037,125.1014,124.9939,125.033,9648.0
2024-08-15 14:50:00,127.98,127.99,127.81,127.88,10959.0,125.0428,125.0525,124.8767,124.945,10959.0
2024-08-15 15:00:00,127.87,128.16,127.81,128.15,23146.0,124.9353,125.2186,124.8767,125.2088,23146.0
2024-08-15 15:10:00,128.13,128.13,128.06,128.06,17880.0,125.1893,125.1893,125.1209,125.1209,17880.0
2024-08-15 15:20:00,128.07,128.26,128.05,128.16,18478.0,125.1307,125.3163,125.1111,125.2186,18478.0
2024-08-15 15:30:00,128.15,128.37,128.13,128.37,24712.0,125.2088,125.4238,125.1893,125.4238,24712.0
2024-08-15 15:40:00,128.36,128.42,128.25,128.31,46923.0,125.414,125.4727,125.3066,125.3652,46923.0
2024-08-15 15:50:00,128.3,128.39,127.92,128.14,131489.0,125.3554,125.4433,124.9841,125.1991,131489.0
2024-08-16 09:30:00,127.61,127.89,127.31,127.35,158450.0,124.6812,124.9548,124.3881,124.4272,158450.0
2024-08-16 09:40:00,127.35,128.3,127.31,128.25,72488.0,124.4272,125.3554,124.3881,125.3066,72488.0
2024-08-16 09:50:00,128.21,128.33,128.07,128.3,30226.0,125.2675,125.3847,125.1307,125.3554,30226.0
2024-08-16 10:00:00,128.3,128.43,127.79,127.91,26195.0,125.3554,125.4824,124.8571,124.9744,26195.0
2024-08-16 10:10:00,127.93,127.93,127.7,127.73,8582.0,124.9939,124.9939,124.7692,124.7985,8582.0
2024-08-16 10:20:00,127.77,127.77,127.46,127.47,8968.0,124.8376,124.8376,124.5347,124.5445,8968.0
2024-08-16 10:30:00,127.47,127.63,127.4,127.5,71937.0,124.5445,124.7008,124.4761,124.5738,71937.0
2024-08-16 10:40:00,127.52,127.73,127.43,127.58,12816.0,124.5933,124.7985,124.5054,124.6519,12816.0
2024-08-16 10:50:00,127.58,127.67,127.47,127.53,14207.0,124.6519,124.7399,124.5445,124.6031,14207.0
2024-08-16 11:00:00,127.55,127.64,127.5,127.56,12598.0,124.6226,124.7106,124.5738,124.6324,12598.0
2024-08-16 11:10:00,127.58,127.73,127.52,127.68,11977.0,124.6519,124.7985,124.5933,124.7496,11977.0
2024-08-16 11:20:00,127.68,127.72,127.57,127.69,11834.0,124.7496,124.7887,124.6422,124.7594,11834.0
2024-08-16 11:30:00,127.65,127.73,127.6,127.63,13252.0,124.7203,124.7985,124.6715,124.7008,13252.0
2024-08-16 11:40:00,127.64,127.72,127.46,127.7,19650.0,124.7106,124.7887,124.5347,124.7692,19650.0
2024-08-16 11:50:00,127.7,127.7,127.58,127.61,16125.0,124.7692,124.7692,124.6519,124.6812,16125.0
2024-08-16 12:00:00,127.62,127.73,127.59,127.7,18058.0,124.691,124.7985,124.6617,124.7692,18058.0
2024-08-16 12:10:00,127.7,127.93,127.69,127.93,11777.0,124.7692,124.9939,124.7594,124.9939,11777.0
2024-08-16 12:20:00,127.91,127.91,127.68,127.69,13113.0,124.9744,124.9744,124.7496,124.7594,13113.0
2024-08-16 12:30:00,127.69,127.86,127.68,127.86,10294.0,124.7594,124.9255,124.7496,124.9255,10294.0
2024-08-16 12:40:00,127.85,127.96,127.83,127.91,18510.0,124.9157,125.0232,124.8962,124.9744,18510.0
2024-08-16 12:50:00,127.91,127.99,127.86,127.93,10739.0,124.9744,125.0525,124.9255,124.9939,10739.0
2024-08-16 13:00:00,127.98,127.98,127.77,127.79,10818.0,125.0428,125.0428,124.8376,124.8571,10818.0
2024-08-16 13:10:00,127.85,127.93,127.82,127.92,13759.0,124.9157,124.9939,124.8864,124.9841,13759.0
2024-08-16 13:20:00,127.92,128.01,127.82,127.99,12959.0,124.9841,125.0721,124.8864,125.0525,12959.0
2024-08-16 13:30:00,127.96,128.0,127.86,127.94,13821.0,125.0232,125.0623,124.9255,125.0037,13821.0
2024-08-16 13:40:00,127.95,127.95,127.84,127.93,17666.0,125.0134,125.0134,124.906,124.9939,17666.0
2024-08-16 13:50:00,127.94,128.15,127.81,128.13,17722.0,125.0037,125.2088,124.8767,125.1893,17722.0
2024-08-16 14:00:00,128.13,128.13,127.99,128.06,21487.0,125.1893,125.1893,125.0525,125.1209,21487.0
2024-08-16 14:10:00,128.06,128.13,128.02,128.12,17809.0,125.1209,125.1893,125.0818,125.1795,17809.0
2024-08-16 14:20:00,128.12,128.14,127.92,127.96,18826.0,125.1795,125.1991,124.9841,125.0232,18826.0
2024-08-16 14:30:00,127.97,128.03,127.89,127.98,15544.0,125.033,125.0916,124.9548,125.0428,15544.0
2024-08-16 14:40:00,127.99,128.03,127.86,127.91,15567.0,125.0525,125.0916,124.9255,124.9744,15567.0
2024-08-16 14:50:00,127.91,128.02,127.9,127.96,17699.0,124.9744,125.0818,124.9646,125.0232,17699.0
2024-08-16 15:00:00,127.96,128.03,127.87,127.97,15299.0,125.0232,125.0916,124.9353,125.033,15299.0
2024-08-16 15:10:00,127.97,128.03,127.91,127.93,25713.0,125.033,125.0916,124.9744,124.9939,25713.0
2024-08-16 15:20:00,127.92,127.97,127.84,127.84,24944.0,124.9841,125.033,124.906,124.906,24944.0
2024-08-16 15:30:00,127.85,128.27,127.84,128.22,51239.0,124.9157,125.3261,124.906,125.2772,51239.0
2024-08-16 15:40:00,128.25,128.32,128.01,128.02,40243.0,125.3066,125.3749,125.0721,125.0818,40243.0
2024-08-16 15:50:00,128.05,128.17,127.7,128.06,252921.0,125.1111,125.2284,124.7692,125.1209,252921.0
2024-08-19 09:30:00,128.07,128.77,128.07,128.77,33431.0,125.1307,125.8146,125.1307,125.8146,33431.0
2024-08-19 09:40:00,128.66,128.74,128.55,128.66,9304.0,125.7071,125.7853,125.5997,125.7071,9304.0
2024-08-19 09:50:00,128.64,128.71,128.38,128.46,26453.0,125.6876,125.756,125.4336,125.5117,26453.0
2024-08-19 10:00:00,128.46,128.59,128.34,128.41,25351.0,125.5117,125.6388,125.3945,125.4629,25351.0
2024-08-19 10:10:00,128.36,128.94,128.33,128.89,19621.0,125.414,125.9807,125.3847,125.9319,19621.0
2024-08-19 10:20:00,128.9,129.25,128.89,129.21,26823.0,125.9416,126.2836,125.9319,126.2445,26823.0
2024-08-19 10:30:00,129.21,129.74,129.13,129.74,26059.0,126.2445,126.7624,126.1664,126.7624,26059.0
2024-08-19 10:40:00,129.74,129.8,129.52,129.72,17459.0,126.7624,126.821,126.5474,126.7428,17459.0
2024-08-19 10:50:00,129.73,129.81,129.64,129.68,26847.0,126.7526,126.8308,126.6647,126.7037,26847.0
2024-08-19 11:00:00,129.7,129.71,129.41,129.45,17665.0,126.7233,126.733,126.4399,126.479,17665.0
2024-08-19 11:10:00,129.48,129.71,129.48,129.66,13746.0,126.5083,126.733,126.5083,126.6842,13746.0
2024-08-19 11:20:00,129.61,129.61,129.37,129.38,10562.0,126.6353,126.6353,126.4008,126.4106,10562.0
2024-08-19 11:30:00,129.35,129.35,129.0,129.04,18912.0,126.3813,126.3813,126.0393,126.0784,18912.0
2024-08-19 11:40:00,129.01,129.03,128.91,128.97,11194.0,126.0491,126.0687,125.9514,126.01,11194.0
2024-08-19 11:50:00,128.97,129.06,128.94,129.06,14214.0,126.01,126.098,125.9807,126.098,14214.0
2024-08-19 12:00:00,129.08,129.23,128.9,128.92,24207.0,126.1175,126.2641,125.9416,125.9612,24207.0
2024-08-19 12:10:00,128.95,129.07,128.81,128.81,12542.0,125.9905,126.1077,125.8537,125.8537,12542.0
2024-08-19 12:20:00,128.82,129.01,128.81,128.96,18555.0,125.8635,126.0491,125.8537,126.0003,18555.0
2024-08-19 12:30:00,128.9,129.1,128.83,129.01,48342.0,125.9416,126.137,125.8732,126.0491,48342.0
2024-08-19 12:40:00,128.99,129.01,128.89,129.01,14540.0,126.0296,126.0491,125.9319,126.0491,14540.0
2024-08-19 12:50:00,129.03,129.15,128.96,129.08,10100.0,126.0687,126.1859,126.0003,126.1175,10100.0
2024-08-19 13:00:00,129.09,129.24,129.04,129.23,15195.0,126.1273,126.2738,126.0784,126.2641,15195.0
2024-08-19 13:10:00,129.22,129.22,129.05,129.05,21449.0,126.2543,126.2543,126.0882,126.0882,21449.0
2024-08-19 13:20:00,129.04,129.06,128.9,128.92,13140.0,126.0784,126.098,125.9416,125.9612,13140.0
2024-08-19 13:30:00,128.94,129.0,128.86,128.86,13343.0,125.9807,126.0393,125.9026,125.9026,13343.0
2024-08-19 13:40:00,128.88,128.92,128.73,128.78,10857.0,125.9221,125.9612,125.7755,125.8244,10857.0
2024-08-19 13:50:00,128.79,128.81,128.68,128.73,15124.0,125.8342,125.8537,125.7267,125.7755,15124.0
2024-08-19 14:00:00,128.75,128.77,128.64,128.64,22252.0,125.7951,125.8146,125.6876,125.6876,22252.0
2024-08-19 14:10:00,128.65,128.73,128.65,128.65,21978.0,125.6974,125.7755,125.6974,125.6974,21978.0
2024-08-19 14:20:00,128.66,128.66,128.43,128.44,27886.0,125.7071,125.7071,125.4824,125.4922,27886.0
2024-08-19 14:30:00,128.44,128.55,128.32,128.41,58109.0,125.4922,125.5997,125.3749,125.4629,58109.0
2024-08-19 14:40:00,128.4,128.47,128.3,128.3,11080.0,125.4531,125.5215,125.3554,125.3554,11080.0
2024-08-19 14:50:00,128.3,128.32,128.18,128.25,41411.0,125.3554,125.3749,125.2382,125.3066,41411.0
2024-08-19 15:00:00,128.21,128.38,128.16,128.16,84762.0,125.2675,125.4336,125.2186,125.2186,84762.0
2024-08-19 15:10:00,128.16,128.19,128.05,128.19,19835.0,125.2186,125.2479,125.1111,125.2479,19835.0
2024-08-19 15:20:00,128.18,128.21,127.94,128.13,31333.0,125.2382,125.2675,125.0037,125.1893,31333.0
2024-08-19 15:30:00,128.11,128.17,127.97,128.02,32385.0,125.1698,125.2284,125.033,125.0818,32385.0
2024-08-19 15:40:00,128.0,128.25,127.92,128.09,55380.0,125.0623,125.3066,124.9841,125.1502,55380.0
2024-08-19 15:50:00,128.09,128.29,127.85,128.24,201879.0,125.1502,125.3456,124.9157,125.2968,201879.0
2024-08-20 09:30:00,128.29,128.56,127.57,127.67,42493.0,125.3456,125.6094,124.6422,124.7399,42493.0
2024-08-20 09:40:00,127.67,127.77,126.96,127.08,86423.0,124.7399,124.8376,124.0462,124.1634,86423.0
2024-08-20 09:50:00,127.03,127.1,126.76,126.97,83768.0,124.1146,124.1829,123.8508,124.0559,83768.0
2024-08-20 10:00:00,126.97,127.2,126.73,126.81,22002.0,124.0559,124.2807,123.8214,123.8996,22002.0
2024-08-20 10:10:00,126.79,126.98,126.42,126.42,26648.0,123.8801,124.0657,123.5186,123.5186,26648.0
2024-08-20 10:20:00,126.44,126.46,126.0,126.14,34878.0,123.5381,123.5576,123.1082,123.245,34878.0
2024-08-20 10:30:00,126.1,126.21,125.87,125.87,83774.0,123.2059,123.3134,122.9812,122.9812,83774.0
2024-08-20 10:40:00,125.91,125.91,125.51,125.51,21755.0,123.0203,123.0203,122.6294,122.6294,21755.0
2024-08-20 10:50:00,125.5,125.54,125.24,125.47,28293.0,122.6197,122.6588,122.3656,122.5904,28293.0
2024-08-20 11:00:00,125.48,125.54,125.15,125.2,51620.0,122.6001,122.6588,122.2777,122.3266,51620.0
2024-08-20 11:10:00,125.16,125.24,124.94,125.06,62463.0,122.2875,122.3656,122.0725,122.1898,62463.0
2024-08-20 11:20:00,125.08,125.19,124.79,124.84,31156.0,122.2093,122.3168,121.926,121.9748,31156.0
2024-08-20 11:30:00,124.83,125.22,124.82,125.16,37182.0,121.965,122.3461,121.9553,122.2875,37182.0
2024-08-20 11:40:00,125.17,125.17,124.65,124.68,47871.0,122.2972,122.2972,121.7892,121.8185,47871.0
2024-08-20 11:50:00,124.68,125.07,124.68,125.03,27414.0,121.8185,122.1995,121.8185,122.1605,27414.0
2024-08-20 12:00:00,125.06,125.56,125.06,125.54,35809.0,122.1898,122.6783,122.1898,122.6588,35809.0
2024-08-20 12:10:00,125.59,125.74,125.46,125.5,25415.0,122.7076,122.8542,122.5806,122.6197,25415.0
2024-08-20 12:20:00,125.5,125.84,125.48,125.76,17361.0,122.6197,122.9519,122.6001,122.8737,17361.0
2024-08-20 12:30:00,125.75,125.75,125.52,125.66,43147.0,122.8639,122.8639,122.6392,122.776,43147.0
2024-08-20 12:40:00,125.68,125.79,125.58,125.78,11036.0,122.7955,122.903,122.6978,122.8932,11036.0
2024-08-20 12:50:00,125.74,125.87,125.67,125.79,15727.0,122.8542,122.9812,122.7858,122.903,15727.0
2024-08-20 13:00:00,125.72,125.85,125.5,125.85,9337.0,122.8346,122.9616,122.6197,122.9616,9337.0
2024-08-20 13:10:00,125.84,125.88,125.72,125.88,20046.0,122.9519,122.9909,122.8346,122.9909,20046.0
2024-08-20 13:20:00,125.84,125.95,125.83,125.95,30068.0,122.9519,123.0593,122.9421,123.0593,30068.0
2024-08-20 13:30:00,125.95,125.96,125.75,125.77,39811.0,123.0593,123.0691,122.8639,122.8835,39811.0
2024-08-20 13:40:00,125.77,125.89,125.74,125.81,21309.0,122.8835,123.0007,122.8542,122.9226,21309.0
2024-08-20 13:50:00,125.8,125.89,125.69,125.73,24351.0,122.9128,123.0007,122.8053,122.8444,24351.0
2024-08-20 14:00:00,125.71,125.84,125.66,125.82,19998.0,122.8248,122.9519,122.776,122.9323,19998.0
2024-08-20 14:10:00,125.83,125.87,125.65,125.66,23826.0,122.9421,122.9812,122.7662,122.776,23826.0
2024-08-20 14:20:00,125.63,125.76,125.55,125.7,31268.0,122.7467,122.8737,122.6685,122.8151,31268.0
2024-08-20 14:30:00,125.71,125.75,125.63,125.75,12235.0,122.8248,122.8639,122.7467,122.8639,12235.0
2024-08-20 14:40:00,125.74,125.9,125.66,125.9,16696.0,122.8542,123.0105,122.776,123.0105,16696.0
2024-08-20 14:50:00,125.92,125.93,125.83,125.84,16247.0,123.03,123.0398,122.9421,122.9519,16247.0
2024-08-20 15:00:00,125.82,126.12,125.81,126.12,25485.0,122.9323,123.2254,122.9226,123.2254,25485.0
2024-08-20 15:10:00,126.13,126.14,125.95,125.97,23013.0,123.2352,123.245,123.0593,123.0789,23013.0
2024-08-20 15:20:00,126.0,126.06,125.91,125.97,29910.0,123.1082,123.1668,123.0203,123.0789,29910.0
2024-08-20 15:30:00,125.97,126.05,125.79,125.82,31812.0,123.0789,123.157,122.903,122.9323,31812.0
2024-08-20 15:40:00,125.8,125.82,125.49,125.67,48241.0,122.9128,122.9323,122.6099,122.7858,48241.0
2024-08-20 15:50:00,125.68,125.69,125.13,125.25,259259.0,122.7955,122.8053,122.2582,122.3754,259259.0
2024-08-21 09:30:00,126.23,126.61,125.88,126.08,34142.0,123.3329,123.7042,122.9909,123.1864,34142.0
2024-08-21 09:40:00,125.99,125.99,125.59,125.75,37820.0,123.0984,123.0984,122.7076,122.8639,37820.0
2024-08-21 09:50:00,125.75,125.83,125.48,125.58,22347.0,122.8639,122.9421,122.6001,122.6978,22347.0
2024-08-21 10:00:00,125.64,126.0,125.52,125.97,20707.0,122.7565,123.1082,122.6392,123.0789,20707.0
2024-08-21 10:10:00,125.95,125.97,125.5,125.74,13417.0,123.0593,123.0789,122.6197,122.8542,13417.0
2024-08-21 10:20:00,125.72,126.18,125.69,126.09,20532.0,122.8346,123.2841,122.8053,123.1961,20532.0
2024-08-21 10:30:00,126.2,126.68,126.19,126.56,28396.0,123.3036,123.7726,123.2938,123.6553,28396.0
2024-08-21 10:40:00,126.53,126.59,126.29,126.33,9966.0,123.626,123.6847,123.3915,123.4306,9966.0
2024-08-21 10:50:00,126.26,126.29,126.08,126.27,17968.0,123.3622,123.3915,123.1864,123.372,17968.0
2024-08-21 11:00:00,126.3,126.39,126.15,126.36,35823.0,123.4013,123.4892,123.2548,123.4599,35823.0
2024-08-21 11:10:00,126.39,126.86,126.36,126.67,62992.0,123.4892,123.9485,123.4599,123.7628,62992.0
2024-08-21 11:20:00,126.66,126.69,126.52,126.58,25897.0,123.753,123.7824,123.6163,123.6749,25897.0
2024-08-21 11:30:00,126.57,126.68,126.53,126.61,33422.0,123.6651,123.7726,123.626,123.7042,33422.0
2024-08-21 11:40:00,126.61,126.64,126.38,126.38,39373.0,123.7042,123.7335,123.4795,123.4795,39373.0
2024-08-21 11:50:00,126.38,126.38,125.96,125.96,32398.0,123.4795,123.4795,123.0691,123.0691,32398.0
2024-08-21 12:00:00,125.94,125.99,125.82,125.91,33100.0,123.0496,123.0984,122.9323,123.0203,33100.0
2024-08-21 12:10:00,125.93,126.09,125.93,126.06,25038.0,123.0398,123.1961,123.0398,123.1668,25038.0
2024-08-21 12:20:00,126.08,126.31,126.07,126.14,29072.0,123.1864,123.4111,123.1766,123.245,29072.0
2024-08-21 12:30:00,126.11,126.11,125.89,126.05,17031.0,123.2157,123.2157,123.0007,123.157,17031.0
2024-08-21 12:40:00,126.08,126.15,126.0,126.0,27129.0,123.1864,123.2548,123.1082,123.1082,27129.0
2024-08-21 12:50:00,125.98,126.0,125.73,125.81,52452.0,123.0887,123.1082,122.8444,122.9226,52452.0
2024-08-21 13:00:00,125.8,125.98,125.77,125.97,24988.0,122.9128,123.0887,122.8835,123.0789,24988.0
2024-08-21 13:10:00,125.96,125.96,125.67,125.74,13114.0,123.0691,123.0691,122.7858,122.8542,13114.0
2024-08-21 13:20:00,125.77,125.82,125.61,125.64,17456.0,122.8835,122.9323,122.7271,122.7565,17456.0
2024-08-21 13:30:00,125.66,125.72,125.46,125.47,19235.0,122.776,122.8346,122.5806,122.5904,19235.0
2024-08-21 13:40:00,125.46,125.48,125.21,125.24,22005.0,122.5806,122.6001,122.3363,122.3656,22005.0
2024-08-21 13:50:00,125.23,125.27,124.98,125.01,58264.0,122.3559,122.3949,122.1116,122.1409,58264.0
2024-08-21 14:00:00,125.01,125.33,124.97,125.25,64376.0,122.1409,122.4536,122.1018,122.3754,64376.0
2024-08-21 14:10:00,125.24,125.27,125.06,125.08,24569.0,122.3656,122.3949,122.1898,122.2093,24569.0
2024-08-21 14:20:00,125.05,125.37,124.98,125.34,23511.0,122.18,122.4927,122.1116,122.4633,23511.0
2024-08-21 14:30:00,125.34,125.5,125.3,125.43,22256.0,122.4633,122.6197,122.4243,122.5513,22256.0
2024-08-21 14:40:00,125.43,125.43,125.32,125.33,15023.0,122.5513,122.5513,122.4438,122.4536,15023.0
2024-08-21 14:50:00,125.32,125.34,125.15,125.27,28216.0,122.4438,122.4633,122.2777,122.3949,28216.0
2024-08-21 15:00:00,125.27,125.31,124.99,125.02,31090.0,122.3949,122.434,122.1214,122.1507,31090.0
2024-08-21 15:10:00,125.03,125.26,125.02,125.25,22324.0,122.1605,122.3852,122.1507,122.3754,22324.0
2024-08-21 15:20:00,125.23,125.24,125.05,125.16,28140.0,122.3559,122.3656,122.18,122.2875,28140.0
2024-08-21 15:30:00,125.14,125.16,124.99,125.16,38064.0,122.2679,122.2875,122.1214,122.2875,38064.0
2024-08-21 15:40:00,125.17,125.19,124.99,125.08,57583.0,122.2972,122.3168,122.1214,122.2093,57583.0
2024-08-21 15:50:00,125.08,125.36,124.92,124.99,263385.0,122.2093,122.4829,122.053,122.1214,263385.0
2024-08-22 09:30:00,125.0,125.73,124.95,125.67,28023.0,122.1311,122.8444,122.0823,122.7858,28023.0
2024-08-22 09:40:00,125.67,125.93,125.65,125.88,8288.0,122.7858,123.0398,122.7662,122.9909,8288.0
2024-08-22 09:50:00,125.9,125.92,125.47,125.81,34934.0,123.0105,123.03,122.5904,122.9226,34934.0
2024-08-22 10:00:00,125.8,126.16,125.64,125.87,35875.0,122.9128,123.2645,122.7565,122.9812,35875.0
2024-08-22 10:10:00,125.89,125.95,125.55,125.57,15553.0,123.0007,123.0593,122.6685,122.6881,15553.0
2024-08-22 10:20:00,125.52,125.83,125.36,125.72,45783.0,122.6392,122.9421,122.4829,122.8346,45783.0
2024-08-22 10:30:00,125.69,125.76,125.17,125.5,26164.0,122.8053,122.8737,122.2972,122.6197,26164.0
2024-08-22 10:40:00,125.55,125.55,125.28,125.35,14302.0,122.6685,122.6685,122.4047,122.4731,14302.0
2024-08-22 10:50:00,125.32,125.63,125.31,125.59,11482.0,122.4438,122.7467,122.434,122.7076,11482.0
2024-08-22 11:00:00,125.56,125.74,125.49,125.55,15449.0,122.6783,122.8542,122.6099,122.6685,15449.0
2024-08-22 11:10:00,125.58,125.65,125.45,125.52,23225.0,122.6978,122.7662,122.5708,122.6392,23225.0
2024-08-22 11:20:00,125.5,125.79,125.4,125.76,17321.0,122.6197,122.903,122.522,122.8737,17321.0
2024-08-22 11:30:00,125.79,126.21,125.74,126.14,23196.0,122.903,123.3134,122.8542,123.245,23196.0
2024-08-22 11:40:00,126.09,126.18,125.96,126.0,15682.0,123.1961,123.2841,123.0691,123.1082,15682.0
2024-08-22 11:50:00,125.98,126.16,125.9,126.15,20644.0,123.0887,123.2645,123.0105,123.2548,20644.0
2024-08-22 12:00:00,126.14,126.2,125.99,126.15,22242.0,123.245,123.3036,123.0984,123.2548,22242.0
2024-08-22 12:10:00,126.19,126.2,126.03,126.08,21454.0,123.2938,123.3036,123.1375,123.1864,21454.0
2024-08-22 12:20:00,126.09,126.18,126.03,126.06,31482.0,123.1961,123.2841,123.1375,123.1668,31482.0
2024-08-22 12:30:00,126.05,126.38,126.04,126.3,15825.0,123.157,123.4795,123.1473,123.4013,15825.0
2024-08-22 12:40:00,126.32,126.43,126.19,126.27,18251.0,123.4208,123.5283,123.2938,123.372,18251.0
2024-08-22 12:50:00,126.3,126.32,125.85,125.91,26753.0,123.4013,123.4208,122.9616,123.0203,26753.0
2024-08-22 13:00:00,125.89,125.96,125.69,125.88,17503.0,123.0007,123.0691,122.8053,122.9909,17503.0
2024-08-22 13:10:00,125.86,126.01,125.8,126.0,20175.0,122.9714,123.118,122.9128,123.1082,20175.0
2024-08-22 13:20:00,126.01,126.01,125.71,125.77,24782.0,123.118,123.118,122.8248,122.8835,24782.0
2024-08-22 13:30:00,125.72,125.74,125.53,125.66,15138.0,122.8346,122.8542,122.649,122.776,15138.0
2024-08-22 13:40:00,125.69,125.85,125.61,125.76,19043.0,122.8053,122.9616,122.7271,122.8737,19043.0
2024-08-22 13:50:00,125.77,125.83,125.54,125.64,25948.0,122.8835,122.9421,122.6588,122.7565,25948.0
2024-08-22 14:00:00,125.63,125.87,125.59,125.86,19567.0,122.7467,122.9812,122.7076,122.9714,19567.0
2024-08-22 14:10:00,125.91,126.3,125.87,126.26,15066.0,123.0203,123.4013,122.9812,123.3622,15066.0
2024-08-22 14:20:00,126.25,126.33,126.08,126.2,14689.0,123.3525,123.4306,123.1864,123.3036,14689.0
2024-08-22 14:30:00,126.19,126.19,126.01,126.03,14169.0,123.2938,123.2938,123.118,123.1375,14169.0
2024-08-22 14:40:00,126.0,126.04,125.82,125.83,13527.0,123.1082,123.1473,122.9323,122.9421,13527.0
2024-08-22 14:50:00,125.83,125.93,125.81,125.86,18920.0,122.9421,123.0398,122.9226,122.9714,18920.0
2024-08-22 15:00:00,125.87,126.03,125.83,125.94,27322.0,122.9812,123.1375,122.9421,123.0496,27322.0
2024-08-22 15:10:00,125.98,126.07,125.93,125.96,20797.0,123.0887,123.1766,123.0398,123.0691,20797.0
2024-08-22 15:20:00,125.98,125.98,125.73,125.84,27780.0,123.0887,123.0887,122.8444,122.9519,27780.0
2024-08-22 15:30:00,125.85,125.91,125.66,125.66,25834.0,122.9616,123.0203,122.776,122.776,25834.0
2024-08-22 15:40:00,125.65,125.7,125.23,125.24,51917.0,122.7662,122.8151,122.3559,122.3656,51917.0
2024-08-22 15:50:00,125.26,125.38,125.01,125.23,289222.0,122.3852,122.5024,122.1409,122.3559,289222.0
2024-08-23 09:30:00,126.25,126.59,125.92,126.34,30111.0,123.3525,123.6847,123.03,123.4404,30111.0
2024-08-23 09:40:00,126.32,126.36,125.78,125.85,19758.0,123.4208,123.4599,122.8932,122.9616,19758.0
2024-08-23 09:50:00,125.78,125.8,125.49,125.56,28692.0,122.8932,122.9128,122.6099,122.6783,28692.0
2024-08-23 10:00:00,125.6,126.2,125.6,126.2,46264.0,122.7174,123.3036,122.7174,123.3036,46264.0
2024-08-23 10:10:00,126.18,126.42,125.92,126.0,23145.0,123.2841,123.5186,123.03,123.1082,23145.0
2024-08-23 10:20:00,126.0,126.42,125.92,126.37,48952.0,123.1082,123.5186,123.03,123.4697,48952.0
2024-08-23 10:30:00,126.37,126.8,126.37,126.62,44089.0,123.4697,123.8898,123.4697,123.714,44089.0
2024-08-23 10:40:00,126.6,127.07,126.57,126.88,23761.0,123.6944,124.1536,123.6651,123.968,23761.0
2024-08-23 10:50:00,126.86,126.91,126.65,126.77,36210.0,123.9485,123.9973,123.7433,123.8605,36210.0
2024-08-23 11:00:00,126.73,126.81,126.62,126.68,17035.0,123.8214,123.8996,123.714,123.7726,17035.0
2024-08-23 11:10:00,126.68,126.83,126.57,126.82,20328.0,123.7726,123.9191,123.6651,123.9094,20328.0
2024-08-23 11:20:00,126.77,126.85,126.7,126.75,14616.0,123.8605,123.9387,123.7921,123.841,14616.0
2024-08-23 11:30:00,126.71,126.75,126.49,126.56,23408.0,123.8019,123.841,123.5869,123.6553,23408.0
2024-08-23 11:40:00,126.55,126.8,126.48,126.63,55116.0,123.6456,123.8898,123.5772,123.7237,55116.0
2024-08-23 11:50:00,126.61,126.62,126.35,126.4,12280.0,123.7042,123.714,123.4502,123.499,12280.0
2024-08-23 12:00:00,126.37,126.5,126.29,126.5,13473.0,123.4697,123.5967,123.3915,123.5967,13473.0
2024-08-23 12:10:00,126.45,126.48,126.1,126.25,14395.0,123.5479,123.5772,123.2059,123.3525,14395.0
2024-08-23 12:20:00,126.22,126.42,126.21,126.39,11309.0,123.3231,123.5186,123.3134,123.4892,11309.0
2024-08-23 12:30:00,126.38,126.78,126.38,126.78,18020.0,123.4795,123.8703,123.4795,123.8703,18020.0
2024-08-23 12:40:00,126.77,126.88,126.67,126.77,11486.0,123.8605,123.968,123.7628,123.8605,11486.0
2024-08-23 12:50:00,126.77,127.09,126.75,127.03,10749.0,123.8605,124.1732,123.841,124.1146,10749.0
2024-08-23 13:00:00,127.01,127.16,126.96,127.09,11437.0,124.095,124.2416,124.0462,124.1732,11437.0
2024-08-23 13:10:00,127.07,127.22,127.05,127.09,9383.0,124.1536,124.3002,124.1341,124.1732,9383.0
2024-08-23 13:20:00,127.17,127.27,127.15,127.17,12647.0,124.2513,124.349,124.2318,124.2513,12647.0
2024-08-23 13:30:00,127.16,127.18,126.98,126.99,10487.0,124.2416,124.2611,124.0657,124.0755,10487.0
2024-08-23 13:40:00,126.99,127.07,126.95,127.05,9863.0,124.0755,124.1536,124.0364,124.1341,9863.0
2024-08-23 13:50:00,127.05,127.11,127.0,127.09,11823.0,124.1341,124.1927,124.0852,124.1732,11823.0
2024-08-23 14:00:00,127.1,127.11,126.95,126.97,14460.0,124.1829,124.1927,124.0364,124.0559,14460.0
2024-08-23 14:10:00,127.0,127.15,126.96,127.15,12763.0,124.0852,124.2318,124.0462,124.2318,12763.0
2024-08-23 14:20:00,127.13,127.22,127.03,127.17,14406.0,124.2123,124.3002,124.1146,124.2513,14406.0
2024-08-23 14:30:00,127.14,127.14,127.02,127.09,11157.0,124.222,124.222,124.1048,124.1732,11157.0
2024-08-23 14:40:00,127.07,127.1,126.99,127.0,12832.0,124.1536,124.1829,124.0755,124.0852,12832.0
2024-08-23 14:50:00,127.0,127.12,126.98,127.07,19363.0,124.0852,124.2025,124.0657,124.1536,19363.0
2024-08-23 15:00:00,127.05,127.06,126.94,127.04,16003.0,124.1341,124.1439,124.0266,124.1243,16003.0
2024-08-23 15:10:00,127.05,127.18,127.02,127.08,23049.0,124.1341,124.2611,124.1048,124.1634,23049.0
2024-08-23 15:20:00,127.08,127.08,126.85,126.85,21760.0,124.1634,124.1634,123.9387,123.9387,21760.0
2024-08-23 15:30:00,126.83,126.98,126.81,126.85,29930.0,123.9191,124.0657,123.8996,123.9387,29930.0
2024-08-23 15:40:00,126.86,126.95,126.67,126.91,42978.0,123.9485,124.0364,123.7628,123.9973,42978.0
2024-08-23 15:50:00,126.89,126.98,126.73,126.89,171448.0,123.9778,124.0657,123.8214,123.9778,171448.0
2024-08-26 09:30:00,129.5,130.58,129.5,130.06,142235.0,126.5279,127.5831,126.5279,127.075,142235.0
2024-08-26 09:40:00,130.02,131.03,130.01,131.01,30559.0,127.0359,128.0228,127.0262,128.0032,30559.0
2024-08-26 09:50:00,131.0,131.18,130.61,130.71,43278.0,127.9934,128.1693,127.6124,127.7101,43278.0
2024-08-26 10:00:00,130.65,130.68,130.25,130.3,17079.0,127.6515,127.6808,127.2607,127.3095,17079.0
2024-08-26 10:10:00,130.3,130.67,130.14,130.14,32266.0,127.3095,127.671,127.1532,127.1532,32266.0
2024-08-26 10:20:00,130.12,130.17,129.87,130.1,41177.0,127.1336,127.1825,126.8894,127.1141,41177.0
2024-08-26 10:30:00,130.02,130.07,129.61,129.66,42046.0,127.0359,127.0848,126.6353,126.6842,42046.0
2024-08-26 10:40:00,129.64,129.66,129.33,129.63,21328.0,126.6647,126.6842,126.3618,126.6549,21328.0
2024-08-26 10:50:00,129.64,129.77,129.59,129.62,12072.0,126.6647,126.7917,126.6158,126.6451,12072.0
2024-08-26 11:00:00,129.56,129.56,128.93,128.93,14643.0,126.5865,126.5865,125.9709,125.9709,14643.0
2024-08-26 11:10:00,128.93,129.29,128.89,129.12,40184.0,125.9709,126.3227,125.9319,126.1566,40184.0
2024-08-26 11:20:00,129.12,129.2,128.92,129.01,13969.0,126.1566,126.2348,125.9612,126.0491,13969.0
2024-08-26 11:30:00,129.0,129.02,128.84,129.01,37925.0,126.0393,126.0589,125.883,126.0491,37925.0
2024-08-26 11:40:00,129.02,129.49,129.02,129.49,13480.0,126.0589,126.5181,126.0589,126.5181,13480.0
2024-08-26 11:50:00,129.51,129.71,129.44,129.65,39002.0,126.5376,126.733,126.4692,126.6744,39002.0
2024-08-26 12:00:00,129.63,129.68,129.51,129.61,7143.0,126.6549,126.7037,126.5376,126.6353,7143.0
2024-08-26 12:10:00,129.61,129.71,129.52,129.64,9707.0,126.6353,126.733,126.5474,126.6647,9707.0
2024-08-26 12:20:00,129.66,129.7,129.56,129.62,9272.0,126.6842,126.7233,126.5865,126.6451,9272.0
2024-08-26 12:30:00,129.62,129.7,129.56,129.65,20317.0,126.6451,126.7233,126.5865,126.6744,20317.0
2024-08-26 12:40:00,129.68,129.82,129.53,129.82,24408.0,126.7037,126.8405,126.5572,126.8405,24408.0
2024-08-26 12:50:00,129.8,129.97,129.77,129.94,13029.0,126.821,126.9871,126.7917,126.9578,13029.0
2024-08-26 13:00:00,129.94,130.16,129.9,130.16,15760.0,126.9578,127.1727,126.9187,127.1727,15760.0
2024-08-26 13:10:00,130.15,130.21,130.01,130.02,9010.0,127.1629,127.2216,127.0262,127.0359,9010.0
2024-08-26 13:20:00,130.02,130.15,130.02,130.1,27146.0,127.0359,127.1629,127.0359,127.1141,27146.0
2024-08-26 13:30:00,130.08,130.11,129.86,129.86,14226.0,127.0946,127.1239,126.8796,126.8796,14226.0
2024-08-26 13:40:00,129.89,130.07,129.89,130.02,21046.0,126.9089,127.0848,126.9089,127.0359,21046.0
2024-08-26 13:50:00,130.02,130.16,129.97,130.15,18088.0,127.0359,127.1727,126.9871,127.1629,18088.0
2024-08-26 14:00:00,130.14,130.14,129.95,129.99,15038.0,127.1532,127.1532,126.9675,127.0066,15038.0
2024-08-26 14:10:00,129.97,130.08,129.96,130.08,15883.0,126.9871,127.0946,126.9773,127.0946,15883.0
2024-08-26 14:20:00,130.09,130.14,129.99,130.06,21349.0,127.1043,127.1532,127.0066,127.075,21349.0
2024-08-26 14:30:00,130.05,130.1,129.95,130.1,20152.0,127.0652,127.1141,126.9675,127.1141,20152.0
2024-08-26 14:40:00,130.08,130.1,129.99,130.01,14976.0,127.0946,127.1141,127.0066,127.0262,14976.0
2024-08-26 14:50:00,130.01,130.15,129.99,130.11,25021.0,127.0262,127.1629,127.0066,127.1239,25021.0
2024-08-26 15:00:00,130.06,130.15,129.98,130.13,22463.0,127.075,127.1629,126.9968,127.1434,22463.0
2024-08-26 15:10:00,130.13,130.16,130.06,130.06,16395.0,127.1434,127.1727,127.075,127.075,16395.0
2024-08-26 15:20:00,130.09,130.24,130.08,130.22,21708.0,127.1043,127.2509,127.0946,127.2313,21708.0
2024-08-26 15:30:00,130.23,130.55,130.21,130.49,30239.0,127.2411,127.5538,127.2216,127.4951,30239.0
2024-08-26 15:40:00,130.49,130.63,130.33,130.36,38966.0,127.4951,127.6319,127.3388,127.3681,38966.0
2024-08-26 15:50:00,130.33,130.44,129.97,130.07,186144.0,127.3388,127.4463,126.9871,127.0848,186144.0
2024-08-27 09:30:00,130.49,130.75,129.74,130.63,95117.0,127.4951,127.7492,126.7624,127.6319,95117.0
2024-08-27 09:40:00,130.66,130.85,130.11,130.12,52258.0,127.6612,127.8469,127.1239,127.1336,52258.0
2024-08-27 09:50:00,130.08,130.15,129.68,129.97,49813.0,127.0946,127.1629,126.7037,126.9871,49813.0
2024-08-27 10:00:00,129.9,129.96,129.48,129.81,19287.0,126.9187,126.9773,126.5083,126.8308,19287.0
2024-08-27 10:10:00,129.84,130.04,129.68,130.03,43666.0,126.8601,127.0555,126.7037,127.0457,43666.0
2024-08-27 10:20:00,130.03,130.25,130.01,130.24,36194.0,127.0457,127.2607,127.0262,127.2509,36194.0
2024-08-27 10:30:00,130.16,130.2,129.81,129.93,48576.0,127.1727,127.2118,126.8308,126.948,48576.0
2024-08-27 10:40:00,129.94,129.97,129.6,129.89,33009.0,126.9578,126.9871,126.6256,126.9089,33009.0
2024-08-27 10:50:00,129.86,129.99,129.67,129.84,12871.0,126.8796,127.0066,126.694,126.8601,12871.0
2024-08-27 11:00:00,129.81,129.81,129.69,129.74,9465.0,126.8308,126.8308,126.7135,126.7624,9465.0
2024-08-27 11:10:00,129.74,129.98,129.53,129.54,39703.0,126.7624,126.9968,126.5572,126.5669,39703.0
2024-08-27 11:20:00,129.54,129.86,129.53,129.78,27436.0,126.5669,126.8796,126.5572,126.8014,27436.0
2024-08-27 11:30:00,129.8,129.8,129.5,129.5,19236.0,126.821,126.821,126.5279,126.5279,19236.0
2024-08-27 11:40:00,129.54,129.6,129.38,129.42,48488.0,126.5669,126.6256,126.4106,126.4497,48488.0
2024-08-27 11:50:00,129.44,129.48,129.13,129.14,44039.0,126.4692,126.5083,126.1664,126.1761,44039.0
2024-08-27 12:00:00,129.17,129.24,128.99,129.06,17646.0,126.2054,126.2738,126.0296,126.098,17646.0
2024-08-27 12:10:00,129.08,129.15,128.94,129.03,34240.0,126.1175,126.1859,125.9807,126.0687,34240.0
2024-08-27 12:20:00,129.02,129.08,128.81,128.84,21485.0,126.0589,126.1175,125.8537,125.883,21485.0
2024-08-27 12:30:00,128.81,128.84,128.57,128.57,13604.0,125.8537,125.883,125.6192,125.6192,13604.0
2024-08-27 12:40:00,128.54,128.71,128.54,128.68,20496.0,125.5899,125.756,125.5899,125.7267,20496.0
2024-08-27 12:50:00,128.69,128.83,128.64,128.72,20968.0,125.7365,125.8732,125.6876,125.7658,20968.0
2024-08-27 13:00:00,128.72,128.83,128.65,128.65,41758.0,125.7658,125.8732,125.6974,125.6974,41758.0
2024-08-27 13:10:00,128.65,128.79,128.52,128.78,22285.0,125.6974,125.8342,125.5704,125.8244,22285.0
2024-08-27 13:20:00,128.79,128.81,128.69,128.77,16025.0,125.8342,125.8537,125.7365,125.8146,16025.0
2024-08-27 13:30:00,128.79,128.81,128.59,128.65,9820.0,125.8342,125.8537,125.6388,125.6974,9820.0
2024-08-27 13:40:00,128.71,128.77,128.65,128.65,9310.0,125.756,125.8146,125.6974,125.6974,9310.0
2024-08-27 13:50:00,128.65,128.65,128.5,128.6,12248.0,125.6974,125.6974,125.5508,125.6485,12248.0
2024-08-27 14:00:00,128.61,128.69,128.59,128.62,15941.0,125.6583,125.7365,125.6388,125.6681,15941.0
2024-08-27 14:10:00,128.63,128.69,128.56,128.59,11270.0,125.6778,125.7365,125.6094,125.6388,11270.0
2024-08-27 14:20:00,128.6,128.64,128.48,128.53,10415.0,125.6485,125.6876,125.5313,125.5801,10415.0
2024-08-27 14:30:00,128.54,128.6,128.47,128.48,8628.0,125.5899,125.6485,125.5215,125.5313,8628.0
2024-08-27 14:40:00,128.47,128.5,128.39,128.43,10604.0,125.5215,125.5508,125.4433,125.4824,10604.0
2024-08-27 14:50:00,128.42,128.48,128.35,128.38,16107.0,125.4727,125.5313,125.4043,125.4336,16107.0
2024-08-27 15:00:00,128.4,128.47,128.33,128.47,13845.0,125.4531,125.5215,125.3847,125.5215,13845.0
2024-08-27 15:10:00,128.47,128.68,128.45,128.68,14935.0,125.5215,125.7267,125.502,125.7267,14935.0
2024-08-27 15:20:00,128.7,128.74,128.65,128.66,15916.0,125.7462,125.7853,125.6974,125.7071,15916.0
2024-08-27 15:30:00,128.65,128.68,128.48,128.49,19261.0,125.6974,125.7267,125.5313,125.541,19261.0
2024-08-27 15:40:00,128.5,128.7,128.5,128.68,31415.0,125.5508,125.7462,125.5508,125.7267,31415.0
2024-08-27 15:50:00,128.67,128.94,128.52,128.55,192546.0,125.7169,125.9807,125.5704,125.5997,192546.0
2024-08-28 09:30:00,127.59,128.34,127.16,127.51,33864.0,124.6617,125.3945,124.2416,124.5835,33864.0
2024-08-28 09:40:00,127.51,127.98,127.34,127.96,28432.0,124.5835,125.0428,124.4174,125.0232,28432.0
2024-08-28 09:50:00,128.0,128.39,127.85,128.31,16286.0,125.0623,125.4433,124.9157,125.3652,16286.0
2024-08-28 10:00:00,128.23,128.38,128.0,128.05,27557.0,125.287,125.4336,125.0623,125.1111,27557.0
2024-08-28 10:10:00,128.0,128.06,127.71,127.86,37931.0,125.0623,125.1209,124.7789,124.9255,37931.0
2024-08-28 10:20:00,127.88,127.88,127.47,127.53,15139.0,124.945,124.945,124.5445,124.6031,15139.0
2024-08-28 10:30:00,127.48,128.09,127.39,128.09,18007.0,124.5542,125.1502,124.4663,125.1502,18007.0
2024-08-28 10:40:00,128.06,128.38,127.87,128.24,47786.0,125.1209,125.4336,124.9353,125.2968,47786.0
2024-08-28 10:50:00,128.31,128.78,128.28,128.78,15161.0,125.3652,125.8244,125.3359,125.8244,15161.0
2024-08-28 11:00:00,128.75,128.99,128.7,128.98,18281.0,125.7951,126.0296,125.7462,126.0198,18281.0
2024-08-28 11:10:00,128.99,129.26,128.96,129.03,23468.0,126.0296,126.2934,126.0003,126.0687,23468.0
2024-08-28 11:20:00,129.04,129.07,128.77,128.77,46668.0,126.0784,126.1077,125.8146,125.8146,46668.0
2024-08-28 11:30:00,128.75,128.82,128.53,128.74,14966.0,125.7951,125.8635,125.5801,125.7853,14966.0
2024-08-28 11:40:00,128.72,128.75,128.41,128.49,9695.0,125.7658,125.7951,125.4629,125.541,9695.0
2024-08-28 11:50:00,128.51,128.61,128.46,128.56,7005.0,125.5606,125.6583,125.5117,125.6094,7005.0
2024-08-28 12:00:00,128.56,128.56,128.36,128.38,13315.0,125.6094,125.6094,125.414,125.4336,13315.0
2024-08-28 12:10:00,128.35,128.47,128.31,128.38,10081.0,125.4043,125.5215,125.3652,125.4336,10081.0
2024-08-28 12:20:00,128.3,128.41,128.25,128.32,6965.0,125.3554,125.4629,125.3066,125.3749,6965.0
2024-08-28 12:30:00,128.36,128.59,128.35,128.59,7366.0,125.414,125.6388,125.4043,125.6388,7366.0
2024-08-28 12:40:00,128.58,128.75,128.56,128.72,31427.0,125.629,125.7951,125.6094,125.7658,31427.0
2024-08-28 12:50:00,128.72,128.72,128.43,128.55,10955.0,125.7658,125.7658,125.4824,125.5997,10955.0
2024-08-28 13:00:00,128.56,128.69,128.52,128.53,9834.0,125.6094,125.7365,125.5704,125.5801,9834.0
2024-08-28 13:10:00,128.52,128.53,128.38,128.42,8146.0,125.5704,125.5801,125.4336,125.4727,8146.0
2024-08-28 13:20:00,128.42,128.43,128.29,128.34,8924.0,125.4727,125.4824,125.3456,125.3945,8924.0
2024-08-28 13:30:00,128.38,128.56,128.37,128.48,23162.0,125.4336,125.6094,125.4238,125.5313,23162.0
2024-08-28 13:40:00,128.5,128.59,128.46,128.47,19616.0,125.5508,125.6388,125.5117,125.5215,19616.0
2024-08-28 13:50:00,128.48,128.59,128.38,128.49,10686.0,125.5313,125.6388,125.4336,125.541,10686.0
2024-08-28 14:00:00,128.5,128.66,128.42,128.66,10946.0,125.5508,125.7071,125.4727,125.7071,10946.0
2024-08-28 14:10:00,128.66,128.69,128.42,128.44,7962.0,125.7071,125.7365,125.4727,125.4922,7962.0
2024-08-28 14:20:00,128.44,128.45,128.19,128.2,11198.0,125.4922,125.502,125.2479,125.2577,11198.0
2024-08-28 14:30:00,128.24,128.31,128.19,128.28,12548.0,125.2968,125.3652,125.2479,125.3359,12548.0
2024-08-28 14:40:00,128.29,128.5,128.28,128.4,31511.0,125.3456,125.5508,125.3359,125.4531,31511.0
2024-08-28 14:50:00,128.44,128.67,128.44,128.66,20745.0,125.4922,125.7169,125.4922,125.7071,20745.0
2024-08-28 15:00:00,128.64,128.72,128.47,128.47,16985.0,125.6876,125.7658,125.5215,125.5215,16985.0
2024-08-28 15:10:00,128.47,128.48,128.3,128.36,19043.0,125.5215,125.5313,125.3554,125.414,19043.0
2024-08-28 15:20:00,128.36,128.57,128.34,128.56,18935.0,125.414,125.6192,125.3945,125.6094,18935.0
2024-08-28 15:30:00,128.57,128.62,128.34,128.42,31505.0,125.6192,125.6681,125.3945,125.4727,31505.0
2024-08-28 15:40:00,128.44,128.77,128.41,128.72,33948.0,125.4922,125.8146,125.4629,125.7658,33948.0
2024-08-28 15:50:00,128.78,128.89,128.63,128.72,144615.0,125.8244,125.9319,125.6778,125.7658,144615.0
2024-08-29 09:30:00,129.37,130.13,129.37,129.69,66749.0,126.4008,127.1434,126.4008,126.7135,66749.0
2024-08-29 09:40:00,129.64,129.66,129.1,129.25,135598.0,126.6647,126.6842,126.137,126.2836,135598.0
2024-08-29 09:50:00,129.25,129.56,129.14,129.47,41201.0,126.2836,126.5865,126.1761,126.4986,41201.0
2024-08-29 10:00:00,129.47,130.25,129.31,130.19,39149.0,126.4986,127.2607,126.3422,127.202,39149.0
2024-08-29 10:10:00,130.22,130.25,129.92,130.24,29021.0,127.2313,127.2607,126.9382,127.2509,29021.0
2024-08-29 10:20:00,130.2,130.54,130.16,130.23,15280.0,127.2118,127.544,127.1727,127.2411,15280.0
2024-08-29 10:30:00,130.27,130.36,129.92,130.13,19485.0,127.2802,127.3681,126.9382,127.1434,19485.0
2024-08-29 10:40:00,130.12,130.14,130.0,130.12,8993.0,127.1336,127.1532,127.0164,127.1336,8993.0
2024-08-29 10:50:00,130.1,130.16,129.98,130.13,12476.0,127.1141,127.1727,126.9968,127.1434,12476.0
2024-08-29 11:00:00,130.11,130.36,130.09,130.21,11703.0,127.1239,127.3681,127.1043,127.2216,11703.0
2024-08-29 11:10:00,130.17,130.4,130.17,130.3,7494.0,127.1825,127.4072,127.1825,127.3095,7494.0
2024-08-29 11:20:00,130.32,130.49,130.28,130.3,11076.0,127.329,127.4951,127.29,127.3095,11076.0
2024-08-29 11:30:00,130.29,130.39,130.02,130.12,42104.0,127.2997,127.3974,127.0359,127.1336,42104.0
2024-08-29 11:40:00,130.11,130.3,130.03,130.29,51706.0,127.1239,127.3095,127.0457,127.2997,51706.0
2024-08-29 11:50:00,130.27,130.33,130.11,130.26,16839.0,127.2802,127.3388,127.1239,127.2704,16839.0
2024-08-29 12:00:00,130.24,130.28,129.98,130.04,91214.0,127.2509,127.29,126.9968,127.0555,91214.0
2024-08-29 12:10:00,130.01,130.41,130.0,130.38,35861.0,127.0262,127.417,127.0164,127.3877,35861.0
2024-08-29 12:20:00,130.43,130.51,130.41,130.44,11110.0,127.4365,127.5147,127.417,127.4463,11110.0
2024-08-29 12:30:00,130.41,130.45,130.16,130.24,23351.0,127.417,127.4561,127.1727,127.2509,23351.0
2024-08-29 12:40:00,130.27,130.37,130.24,130.3,22547.0,127.2802,127.3779,127.2509,127.3095,22547.0
2024-08-29 12:50:00,130.34,130.38,130.26,130.32,46201.0,127.3486,127.3877,127.2704,127.329,46201.0
2024-08-29 13:00:00,130.31,130.41,130.18,130.22,45668.0,127.3193,127.417,127.1923,127.2313,45668.0
2024-08-29 13:10:00,130.26,130.47,130.26,130.41,27445.0,127.2704,127.4756,127.2704,127.417,27445.0
2024-08-29 13:20:00,130.41,130.42,130.21,130.28,14128.0,127.417,127.4268,127.2216,127.29,14128.0
2024-08-29 13:30:00,130.3,130.34,130.25,130.3,23015.0,127.3095,127.3486,127.2607,127.3095,23015.0
2024-08-29 13:40:00,130.29,130.37,130.28,130.33,25220.0,127.2997,127.3779,127.29,127.3388,25220.0
2024-08-29 13:50:00,130.35,130.36,130.18,130.3,23209.0,127.3584,127.3681,127.1923,127.3095,23209.0
2024-08-29 14:00:00,130.31,130.39,130.28,130.3,19117.0,127.3193,127.3974,127.29,127.3095,19117.0
2024-08-29 14:10:00,130.29,130.3,130.17,130.27,36819.0,127.2997,127.3095,127.1825,127.2802,36819.0
2024-08-29 14:20:00,130.29,130.3,129.97,130.0,47706.0,127.2997,127.3095,126.9871,127.0164,47706.0
2024-08-29 14:30:00,129.99,130.04,129.74,129.77,70205.0,127.0066,127.0555,126.7624,126.7917,70205.0
2024-08-29 14:40:00,129.79,129.98,129.75,129.98,14508.0,126.8112,126.9968,126.7721,126.9968,14508.0
2024-08-29 14:50:00,129.98,130.04,129.87,130.0,23354.0,126.9968,127.0555,126.8894,127.0164,23354.0
2024-08-29 15:00:00,130.0,130.12,129.93,130.09,40980.0,127.0164,127.1336,126.948,127.1043,40980.0
2024-08-29 15:10:00,130.08,130.16,130.03,130.12,46066.0,127.0946,127.1727,127.0457,127.1336,46066.0
2024-08-29 15:20:00,130.12,130.38,130.09,130.36,42404.0,127.1336,127.3877,127.1043,127.3681,42404.0
2024-08-29 15:30:00,130.38,130.52,130.18,130.21,59049.0,127.3877,127.5245,127.1923,127.2216,59049.0
2024-08-29 15:40:00,130.2,130.25,129.99,130.01,80170.0,127.2118,127.2607,127.0066,127.0262,80170.0
2024-08-29 15:50:00,130.05,130.08,129.71,130.01,307840.0,127.0652,127.0946,126.733,127.0262,307840.0
2024-08-30 09:30:00,128.43,129.31,128.43,129.13,42535.0,125.4824,126.3422,125.4824,126.1664,42535.0
2024-08-30 09:40:00,129.03,129.27,128.33,128.41,13175.0,126.0687,126.3031,125.3847,125.4629,13175.0
2024-08-30 09:50:00,128.49,128.67,128.06,128.06,19621.0,125.541,125.7169,125.1209,125.1209,19621.0
2024-08-30 10:00:00,128.18,128.18,127.8,128.08,22899.0,125.2382,125.2382,124.8669,125.1405,22899.0
2024-08-30 10:10:00,128.15,128.29,127.87,128.09,69295.0,125.2088,125.3456,124.9353,125.1502,69295.0
2024-08-30 10:20:00,128.11,128.19,127.69,127.77,18039.0,125.1698,125.2479,124.7594,124.8376,18039.0
2024-08-30 10:30:00,127.8,127.92,127.62,127.77,12760.0,124.8669,124.9841,124.691,124.8376,12760.0
2024-08-30 10:40:00,127.81,128.08,127.79,128.08,29160.0,124.8767,125.1405,124.8571,125.1405,29160.0
2024-08-30 10:50:00,128.19,128.19,127.99,128.03,17838.0,125.2479,125.2479,125.0525,125.0916,17838.0
2024-08-30 11:00:00,128.04,128.3,128.04,128.04,16119.0,125.1014,125.3554,125.1014,125.1014,16119.0
2024-08-30 11:10:00,127.98,128.1,127.92,127.99,14165.0,125.0428,125.16,124.9841,125.0525,14165.0
2024-08-30 11:20:00,127.93,128.08,127.78,127.9,13475.0,124.9939,125.1405,124.8473,124.9646,13475.0
2024-08-30 11:30:00,127.91,128.06,127.71,127.75,24692.0,124.9744,125.1209,124.7789,124.818,24692.0
2024-08-30 11:40:00,127.75,127.95,127.75,127.79,9009.0,124.818,125.0134,124.818,124.8571,9009.0
2024-08-30 11:50:00,127.81,127.82,127.6,127.76,10819.0,124.8767,124.8864,124.6715,124.8278,10819.0
2024-08-30 12:00:00,127.72,128.1,127.7,128.04,13272.0,124.7887,125.16,124.7692,125.1014,13272.0
2024-08-30 12:10:00,128.06,128.06,127.84,127.87,45673.0,125.1209,125.1209,124.906,124.9353,45673.0
2024-08-30 12:20:00,127.87,127.94,127.77,127.93,7495.0,124.9353,125.0037,124.8376,124.9939,7495.0
2024-08-30 12:30:00,127.89,127.91,127.76,127.89,10401.0,124.9548,124.9744,124.8278,124.9548,10401.0
2024-08-30 12:40:00,127.86,128.01,127.8,127.98,8622.0,124.9255,125.0721,124.8669,125.0428,8622.0
2024-08-30 12:50:00,127.98,128.07,127.92,127.97,9078.0,125.0428,125.1307,124.9841,125.033,9078.0
2024-08-30 13:00:00,127.95,128.06,127.92,128.03,8458.0,125.0134,125.1209,124.9841,125.0916,8458.0
2024-08-30 13:10:00,128.0,128.03,127.8,127.87,13628.0,125.0623,125.0916,124.8669,124.9353,13628.0
2024-08-30 13:20:00,127.89,127.97,127.82,127.95,7841.0,124.9548,125.033,124.8864,125.0134,7841.0
2024-08-30 13:30:00,127.94,128.2,127.94,128.16,12273.0,125.0037,125.2577,125.0037,125.2186,12273.0
2024-08-30 13:40:00,128.16,128.18,128.05,128.1,12908.0,125.2186,125.2382,125.1111,125.16,12908.0
2024-08-30 13:50:00,128.07,128.07,127.92,127.96,13228.0,125.1307,125.1307,124.9841,125.0232,13228.0
2024-08-30 14:00:00,127.97,128.22,127.97,128.13,19837.0,125.033,125.2772,125.033,125.1893,19837.0
2024-08-30 14:10:00,128.13,128.17,128.02,128.03,13539.0,125.1893,125.2284,125.0818,125.0916,13539.0
2024-08-30 14:20:00,128.02,128.29,127.99,128.16,20409.0,125.0818,125.3456,125.0525,125.2186,20409.0
2024-08-30 14:30:00,128.15,128.23,128.11,128.19,11826.0,125.2088,125.287,125.1698,125.2479,11826.0
2024-08-30 14:40:00,128.17,128.21,128.0,128.15,19543.0,125.2284,125.2675,125.0623,125.2088,19543.0
2024-08-30 14:50:00,128.15,128.25,128.13,128.21,14378.0,125.2088,125.3066,125.1893,125.2675,14378.0
2024-08-30 15:00:00,128.2,128.32,128.19,128.27,18105.0,125.2577,125.3749,125.2479,125.3261,18105.0
2024-08-30 15:10:00,128.25,128.4,128.22,128.39,21124.0,125.3066,125.4531,125.2772,125.4433,21124.0
2024-08-30 15:20:00,128.41,128.72,128.41,128.68,31426.0,125.4629,125.7658,125.4629,125.7267,31426.0
2024-08-30 15:30:00,128.69,128.86,128.52,128.85,72377.0,125.7365,125.9026,125.5704,125.8928,72377.0
2024-08-30 15:40:00,128.84,128.86,128.62,128.62,83125.0,125.883,125.9026,125.6681,125.6681,83125.0
2024-08-30 15:50:00,128.65,129.12,128.61,128.81,392902.0,125.6974,126.1566,125.6583,125.8537,392902.0
2024-09-03 09:30:00,127.03,127.27,125.81,126.17,111277.0,124.1146,124.349,122.9226,123.2743,111277.0
2024-09-03 09:40:00,126.21,126.69,126.15,126.3,40592.0,123.3134,123.7824,123.2548,123.4013,40592.0
2024-09-03 09:50:00,126.31,126.31,125.69,125.76,46317.0,123.4111,123.4111,122.8053,122.8737,46317.0
2024-09-03 10:00:00,125.72,125.76,124.97,125.36,25386.0,122.8346,122.8737,122.1018,122.4829,25386.0
2024-09-03 10:10:00,125.32,125.48,125.16,125.32,20024.0,122.4438,122.6001,122.2875,122.4438,20024.0
2024-09-03 10:20:00,125.31,125.46,125.19,125.32,23748.0,122.434,122.5806,122.3168,122.4438,23748.0
2024-09-03 10:30:00,125.27,125.37,125.02,125.22,20528.0,122.3949,122.4927,122.1507,122.3461,20528.0
2024-09-03 10:40:00,125.25,125.4,125.07,125.33,21566.0,122.3754,122.522,122.1995,122.4536,21566.0
2024-09-03 10:50:00,125.31,125.36,125.13,125.34,17502.0,122.434,122.4829,122.2582,122.4633,17502.0
2024-09-03 11:00:00,125.34,125.43,125.18,125.43,20021.0,122.4633,122.5513,122.307,122.5513,20021.0
2024-09-03 11:10:00,125.42,125.44,125.13,125.13,16442.0,122.5415,122.561,122.2582,122.2582,16442.0
2024-09-03 11:20:00,125.14,125.37,124.99,125.18,30814.0,122.2679,122.4927,122.1214,122.307,30814.0
2024-09-03 11:30:00,125.2,125.34,125.04,125.05,46330.0,122.3266,122.4633,122.1702,122.18,46330.0
2024-09-03 11:40:00,125.06,125.23,124.98,125.02,23268.0,122.1898,122.3559,122.1116,122.1507,23268.0
2024-09-03 11:50:00,125.02,125.27,124.98,125.05,20569.0,122.1507,122.3949,122.1116,122.18,20569.0
2024-09-03 12:00:00,125.06,125.17,125.03,125.15,10783.0,122.1898,122.2972,122.1605,122.2777,10783.0
2024-09-03 12:10:00,125.16,125.48,125.16,125.34,42380.0,122.2875,122.6001,122.2875,122.4633,42380.0
2024-09-03 12:20:00,125.34,125.5,125.3,125.4,45264.0,122.4633,122.6197,122.4243,122.522,45264.0
2024-09-03 12:30:00,125.38,125.38,125.21,125.37,6804.0,122.5024,122.5024,122.3363,122.4927,6804.0
2024-09-03 12:40:00,125.37,125.38,125.08,125.12,12049.0,122.4927,122.5024,122.2093,122.2484,12049.0
2024-09-03 12:50:00,125.11,125.23,125.06,125.18,12861.0,122.2386,122.3559,122.1898,122.307,12861.0
2024-09-03 13:00:00,125.16,125.22,125.09,125.22,6444.0,122.2875,122.3461,122.2191,122.3461,6444.0
2024-09-03 13:10:00,125.22,125.4,125.12,125.4,11258.0,122.3461,122.522,122.2484,122.522,11258.0
2024-09-03 13:20:00,125.41,125.47,125.27,125.36,13715.0,122.5317,122.5904,122.3949,122.4829,13715.0
2024-09-03 13:30:00,125.36,125.36,125.2,125.34,8251.0,122.4829,122.4829,122.3266,122.4633,8251.0
2024-09-03 13:40:00,125.29,125.35,125.19,125.2,10263.0,122.4145,122.4731,122.3168,122.3266,10263.0
2024-09-03 13:50:00,125.2,125.4,125.18,125.34,16443.0,122.3266,122.522,122.307,122.4633,16443.0
2024-09-03 14:00:00,125.31,125.46,125.14,125.45,12703.0,122.434,122.5806,122.2679,122.5708,12703.0
2024-09-03 14:10:00,125.46,125.46,125.08,125.09,14256.0,122.5806,122.5806,122.2093,122.2191,14256.0
2024-09-03 14:20:00,125.14,125.23,125.1,125.23,26218.0,122.2679,122.3559,122.2288,122.3559,26218.0
2024-09-03 14:30:00,125.23,125.26,124.99,125.0,29359.0,122.3559,122.3852,122.1214,122.1311,29359.0
2024-09-03 14:40:00,125.01,125.1,124.99,125.01,36282.0,122.1409,122.2288,122.1214,122.1409,36282.0
2024-09-03 14:50:00,125.01,125.09,124.99,125.0,34011.0,122.1409,122.2191,122.1214,122.1311,34011.0
2024-09-03 15:00:00,124.99,125.13,124.96,125.04,77364.0,122.1214,122.2582,122.0921,122.1702,77364.0
2024-09-03 15:10:00,125.04,125.04,124.68,124.68,47893.0,122.1702,122.1702,121.8185,121.8185,47893.0
2024-09-03 15:20:00,124.66,124.72,124.56,124.6,36657.0,121.7989,121.8576,121.7012,121.7403,36657.0
2024-09-03 15:30:00,124.59,124.64,124.31,124.43,67004.0,121.7306,121.7794,121.457,121.5742,67004.0
2024-09-03 15:40:00,124.43,124.44,124.24,124.3,151311.0,121.5742,121.584,121.3886,121.4472,151311.0
2024-09-03 15:50:00,124.33,124.39,123.57,123.6,842969.0,121.4765,121.5351,120.734,120.7633,842969.0
2024-09-04 09:30:00,123.99,125.32,123.9,125.13,68044.0,121.1443,122.4438,121.0564,122.2582,68044.0
2024-09-04 09:40:00,125.12,125.12,124.03,124.11,34681.0,122.2484,122.2484,121.1834,121.2616,34681.0
2024-09-04 09:50:00,124.01,124.56,124.0,124.45,65825.0,121.1639,121.7012,121.1541,121.5938,65825.0
2024-09-04 10:00:00,124.45,124.83,124.28,124.77,108214.0,121.5938,121.965,121.4277,121.9064,108214.0
2024-09-04 10:10:00,124.79,124.86,124.34,124.5,71809.0,121.926,121.9944,121.4863,121.6426,71809.0
2024-09-04 10:20:00,124.5,124.7,124.04,124.09,52105.0,121.6426,121.838,121.1932,121.242,52105.0
2024-09-04 10:30:00,124.09,124.09,123.64,123.75,42163.0,121.242,121.242,120.8024,120.9098,42163.0
2024-09-04 10:40:00,123.77,124.66,123.74,124.1,36691.0,120.9294,121.7989,120.9001,121.2518,36691.0
2024-09-04 10:50:00,124.14,124.23,123.85,124.01,26094.0,121.2909,121.3788,121.0075,121.1639,26094.0
2024-09-04 11:00:00,124.01,124.27,123.99,124.23,25325.0,121.1639,121.4179,121.1443,121.3788,25325.0
2024-09-04 11:10:00,124.21,124.34,124.13,124.23,14915.0,121.3593,121.4863,121.2811,121.3788,14915.0
2024-09-04 11:20:00,124.25,124.25,123.96,123.96,43651.0,121.3984,121.3984,121.115,121.115,43651.0
2024-09-04 11:30:00,123.94,124.06,123.84,123.86,18550.0,121.0955,121.2127,120.9978,121.0173,18550.0
2024-09-04 11:40:00,123.85,123.85,123.62,123.63,14672.0,121.0075,121.0075,120.7828,120.7926,14672.0
2024-09-04 11:50:00,123.64,123.78,123.56,123.71,16058.0,120.8024,120.9391,120.7242,120.8708,16058.0
2024-09-04 12:00:00,123.69,123.74,123.56,123.68,12483.0,120.8512,120.9001,120.7242,120.8414,12483.0
2024-09-04 12:10:00,123.71,123.74,123.53,123.57,13943.0,120.8708,120.9001,120.6949,120.734,13943.0
2024-09-04 12:20:00,123.55,123.75,123.5,123.6,14538.0,120.7144,120.9098,120.6656,120.7633,14538.0
2024-09-04 12:30:00,123.58,123.89,123.56,123.86,11592.0,120.7437,121.0466,120.7242,121.0173,11592.0
2024-09-04 12:40:00,123.84,123.84,123.58,123.62,10506.0,120.9978,120.9978,120.7437,120.7828,10506.0
2024-09-04 12:50:00,123.64,123.81,123.63,123.76,10649.0,120.8024,120.9685,120.7926,120.9196,10649.0
2024-09-04 13:00:00,123.74,123.82,123.64,123.81,10110.0,120.9001,120.9782,120.8024,120.9685,10110.0
2024-09-04 13:10:00,123.82,123.82,123.51,123.52,15926.0,120.9782,120.9782,120.6753,120.6851,15926.0
2024-09-04 13:20:00,123.53,123.53,123.36,123.42,14657.0,120.6949,120.6949,120.5288,120.5874,14657.0
2024-09-04 13:30:00,123.4,123.48,123.34,123.45,21311.0,120.5679,120.646,120.5092,120.6167,21311.0
2024-09-04 13:40:00,123.45,123.46,123.39,123.41,23654.0,120.6167,120.6265,120.5581,120.5776,23654.0
2024-09-04 13:50:00,123.42,123.43,123.32,123.41,23374.0,120.5874,120.5972,120.4897,120.5776,23374.0
2024-09-04 14:00:00,123.41,123.49,123.2,123.23,27080.0,120.5776,120.6558,120.3725,120.4018,27080.0
2024-09-04 14:10:00,123.24,123.48,123.24,123.41,24738.0,120.4115,120.646,120.4115,120.5776,24738.0
2024-09-04 14:20:00,123.4,123.5,123.34,123.5,15706.0,120.5679,120.6656,120.5092,120.6656,15706.0
2024-09-04 14:30:00,123.51,123.57,123.38,123.44,17350.0,120.6753,120.734,120.5483,120.6069,17350.0
2024-09-04 14:40:00,123.45,123.52,123.33,123.38,17040.0,120.6167,120.6851,120.4995,120.5483,17040.0
2024-09-04 14:50:00,123.4,123.44,123.26,123.29,39255.0,120.5679,120.6069,120.4311,120.4604,39255.0
2024-09-04 15:00:00,123.28,123.28,123.01,123.12,22144.0,120.4506,120.4506,120.1868,120.2943,22144.0
2024-09-04 15:10:00,123.16,123.18,122.88,122.91,30307.0,120.3334,120.3529,120.0598,120.0891,30307.0
2024-09-04 15:20:00,122.91,123.18,122.91,123.06,29599.0,120.0891,120.3529,120.0891,120.2357,29599.0
2024-09-04 15:30:00,123.06,123.06,122.56,122.8,41914.0,120.2357,120.2357,119.7471,119.9816,41914.0
2024-09-04 15:40:00,122.78,122.78,122.59,122.63,58705.0,119.9621,119.9621,119.7765,119.8155,58705.0
2024-09-04 15:50:00,122.63,122.81,122.45,122.77,313102.0,119.8155,119.9914,119.6397,119.9523,313102.0
2024-09-05 09:30:00,123.67,123.81,122.8,122.9,59477.0,120.8317,120.9685,119.9816,120.0793,59477.0
2024-09-05 09:40:00,122.89,123.01,122.57,122.68,30994.0,120.0696,120.1868,119.7569,119.8644,30994.0
2024-09-05 09:50:00,122.71,122.74,122.23,122.58,24304.0,119.8937,119.923,119.4247,119.7667,24304.0
2024-09-05 10:00:00,122.6,123.43,122.6,123.28,67679.0,119.7862,120.5972,119.7862,120.4506,67679.0
2024-09-05 10:10:00,123.3,123.33,122.48,122.75,23676.0,120.4702,120.4995,119.669,119.9328,23676.0
2024-09-05 10:20:00,122.75,122.8,122.44,122.48,36931.0,119.9328,119.9816,119.6299,119.669,36931.0
2024-09-05 10:30:00,122.5,122.93,122.49,122.88,47073.0,119.6885,120.1087,119.6788,120.0598,47073.0
2024-09-05 10:40:00,122.87,123.18,122.85,123.04,37302.0,120.05,120.3529,120.0305,120.2161,37302.0
2024-09-05 10:50:00,122.94,123.12,122.89,122.94,37841.0,120.1184,120.2943,120.0696,120.1184,37841.0
2024-09-05 11:00:00,122.99,123.1,122.67,122.72,48976.0,120.1673,120.2748,119.8546,119.9035,48976.0
2024-09-05 11:10:00,122.68,122.79,122.53,122.73,52057.0,119.8644,119.9719,119.7178,119.9132,52057.0
2024-09-05 11:20:00,122.78,122.82,122.44,122.5,33345.0,119.9621,120.0012,119.6299,119.6885,33345.0
2024-09-05 11:30:00,122.51,122.77,122.51,122.73,40166.0,119.6983,119.9523,119.6983,119.9132,40166.0
2024-09-05 11:40:00,122.75,122.77,122.59,122.62,25404.0,119.9328,119.9523,119.7765,119.8058,25404.0
2024-09-05 11:50:00,122.61,122.61,122.32,122.32,16934.0,119.796,119.796,119.5127,119.5127,16934.0
2024-09-05 12:00:00,122.28,122.39,122.19,122.21,9536.0,119.4736,119.581,119.3856,119.4052,9536.0
2024-09-05 12:10:00,122.22,122.28,122.12,122.27,28125.0,119.4149,119.4736,119.3172,119.4638,28125.0
2024-09-05 12:20:00,122.28,122.4,122.24,122.32,22679.0,119.4736,119.5908,119.4345,119.5127,22679.0
2024-09-05 12:30:00,122.26,122.32,122.17,122.2,18888.0,119.454,119.5127,119.3661,119.3954,18888.0
2024-09-05 12:40:00,122.22,122.31,122.14,122.21,15364.0,119.4149,119.5029,119.3368,119.4052,15364.0
2024-09-05 12:50:00,122.22,122.37,122.2,122.31,9620.0,119.4149,119.5615,119.3954,119.5029,9620.0
2024-09-05 13:00:00,122.29,122.4,122.24,122.36,8229.0,119.4833,119.5908,119.4345,119.5517,8229.0
2024-09-05 13:10:00,122.38,122.42,122.22,122.33,18024.0,119.5713,119.6104,119.4149,119.5224,18024.0
2024-09-05 13:20:00,122.32,122.32,122.04,122.04,18952.0,119.5127,119.5127,119.2391,119.2391,18952.0
2024-09-05 13:30:00,122.06,122.25,122.06,122.25,30333.0,119.2586,119.4443,119.2586,119.4443,30333.0
2024-09-05 13:40:00,122.24,122.39,122.15,122.28,17747.0,119.4345,119.581,119.3466,119.4736,17747.0
2024-09-05 13:50:00,122.28,122.3,122.14,122.29,24171.0,119.4736,119.4931,119.3368,119.4833,24171.0
2024-09-05 14:00:00,122.31,122.34,122.17,122.18,24750.0,119.5029,119.5322,119.3661,119.3759,24750.0
2024-09-05 14:10:00,122.17,122.27,122.13,122.27,23715.0,119.3661,119.4638,119.327,119.4638,23715.0
2024-09-05 14:20:00,122.26,122.37,121.91,121.97,71731.0,119.454,119.5615,119.1121,119.1707,71731.0
2024-09-05 14:30:00,121.97,122.08,121.93,122.02,23641.0,119.1707,119.2782,119.1316,119.2195,23641.0
2024-09-05 14:40:00,122.02,122.07,121.94,122.04,43230.0,119.2195,119.2684,119.1414,119.2391,43230.0
2024-09-05 14:50:00,122.05,122.06,121.97,121.99,41714.0,119.2488,119.2586,119.1707,119.1902,41714.0
2024-09-05 15:00:00,121.97,121.97,121.83,121.87,24383.0,119.1707,119.1707,119.0339,119.073,24383.0
2024-09-05 15:10:00,121.87,121.87,121.72,121.76,26619.0,119.073,119.073,118.9264,118.9655,26619.0
2024-09-05 15:20:00,121.76,121.91,121.73,121.84,26917.0,118.9655,119.1121,118.9362,119.0437,26917.0
2024-09-05 15:30:00,121.84,121.91,121.55,121.58,97034.0,119.0437,119.1121,118.7603,118.7896,97034.0
2024-09-05 15:40:00,121.58,121.58,121.34,121.44,98327.0,118.7896,118.7896,118.5551,118.6528,98327.0
2024-09-05 15:50:00,121.45,121.57,121.03,121.55,405061.0,118.6626,118.7799,118.2523,118.7603,405061.0
2024-09-06 09:30:00,122.0,122.46,121.86,122.29,178898.0,119.2,119.6494,119.0632,119.4833,178898.0
2024-09-06 09:40:00,122.37,122.44,122.16,122.33,50411.0,119.5615,119.6299,119.3563,119.5224,50411.0
2024-09-06 09:50:00,122.35,122.38,121.87,121.92,21847.0,119.542,119.5713,119.073,119.1218,21847.0
2024-09-06 10:00:00,122.01,122.01,121.54,121.73,44679.0,119.2098,119.2098,118.7506,118.9362,44679.0
2024-09-06 10:10:00,121.77,121.84,121.41,121.57,19967.0,118.9753,119.0437,118.6235,118.7799,19967.0
2024-09-06 10:20:00,121.61,121.8,121.25,121.37,14579.0,118.8189,119.0046,118.4672,118.5845,14579.0
2024-09-06 10:30:00,121.38,121.39,120.96,121.06,22670.0,118.5942,118.604,118.1839,118.2816,22670.0
2024-09-06 10:40:00,121.16,121.24,120.69,120.76,16118.0,118.3793,118.4574,117.9201,117.9885,16118.0
2024-09-06 10:50:00,120.84,120.84,120.48,120.65,19296.0,118.0666,118.0666,117.7149,117.881,19296.0
2024-09-06 11:00:00,120.63,121.09,120.38,120.45,125908.0,117.8614,118.3109,117.6172,117.6856,125908.0
2024-09-06 11:10:00,120.43,120.59,120.22,120.36,33866.0,117.666,117.8224,117.4608,117.5976,33866.0
2024-09-06 11:20:00,120.37,120.39,119.95,120.01,34580.0,117.6074,117.6269,117.197,117.2557,34580.0
2024-09-06 11:30:00,119.98,120.46,119.92,120.45,22934.0,117.2264,117.6953,117.1677,117.6856,22934.0
2024-09-06 11:40:00,120.43,120.44,120.02,120.2,22049.0,117.666,117.6758,117.2654,117.4413,22049.0
2024-09-06 11:50:00,120.2,120.28,120.05,120.15,18372.0,117.4413,117.5195,117.2948,117.3925,18372.0
2024-09-06 12:00:00,120.14,120.39,120.11,120.29,27323.0,117.3827,117.6269,117.3534,117.5292,27323.0
2024-09-06 12:10:00,120.31,120.44,120.18,120.19,36810.0,117.5488,117.6758,117.4218,117.4315,36810.0
2024-09-06 12:20:00,120.19,120.27,120.08,120.16,42837.0,117.4315,117.5097,117.3241,117.4022,42837.0
2024-09-06 12:30:00,120.13,120.49,120.11,120.26,26063.0,117.3729,117.7247,117.3534,117.4999,26063.0
2024-09-06 12:40:00,120.28,120.47,120.25,120.36,15687.0,117.5195,117.7051,117.4902,117.5976,15687.0
2024-09-06 12:50:00,120.37,120.54,120.34,120.48,15911.0,117.6074,117.7735,117.5781,117.7149,15911.0
2024-09-06 13:00:00,120.5,120.61,120.46,120.59,33084.0,117.7344,117.8419,117.6953,117.8224,33084.0
2024-09-06 13:10:00,120.61,120.65,120.41,120.49,23805.0,117.8419,117.881,117.6465,117.7247,23805.0
2024-09-06 13:20:00,120.48,120.62,120.46,120.48,18989.0,117.7149,117.8517,117.6953,117.7149,18989.0
2024-09-06 13:30:00,120.47,120.47,120.2,120.36,18292.0,117.7051,117.7051,117.4413,117.5976,18292.0
2024-09-06 13:40:00,120.34,120.39,120.22,120.33,17412.0,117.5781,117.6269,117.4608,117.5683,17412.0
2024-09-06 13:50:00,120.35,120.52,120.25,120.34,28180.0,117.5879,117.754,117.4902,117.5781,28180.0
2024-09-06 14:00:00,120.38,120.38,120.0,120.1,47645.0,117.6172,117.6172,117.2459,117.3436,47645.0
2024-09-06 14:10:00,120.08,120.15,119.99,120.15,59345.0,117.3241,117.3925,117.2361,117.3925,59345.0
2024-09-06 14:20:00,120.15,120.18,120.06,120.08,33795.0,117.3925,117.4218,117.3045,117.3241,33795.0
2024-09-06 14:30:00,120.11,120.24,120.07,120.13,38619.0,117.3534,117.4804,117.3143,117.3729,38619.0
2024-09-06 14:40:00,120.12,120.16,120.02,120.1,20558.0,117.3631,117.4022,117.2654,117.3436,20558.0
2024-09-06 14:50:00,120.08,120.31,120.03,120.26,24704.0,117.3241,117.5488,117.2752,117.4999,24704.0
2024-09-06 15:00:00,120.28,120.34,120.19,120.26,47704.0,117.5195,117.5781,117.4315,117.4999,47704.0
2024-09-06 15:10:00,120.28,120.34,120.12,120.31,36449.0,117.5195,117.5781,117.3631,117.5488,36449.0
2024-09-06 15:20:00,120.33,120.48,120.31,120.31,49251.0,117.5683,117.7149,117.5488,117.5488,49251.0
2024-09-06 15:30:00,120.31,120.32,119.98,120.1,46962.0,117.5488,117.5586,117.2264,117.3436,46962.0
2024-09-06 15:40:00,120.1,120.47,120.1,120.47,71314.0,117.3436,117.7051,117.3436,117.7051,71314.0
2024-09-06 15:50:00,120.48,120.5,120.13,120.35,286591.0,117.7149,117.7344,117.3729,117.5879,286591.0
2024-09-09 09:30:00,120.86,121.23,120.68,121.11,61653.0,118.0862,118.4477,117.9103,118.3304,61653.0
2024-09-09 09:40:00,121.11,121.16,120.76,120.91,31497.0,118.3304,118.3793,117.9885,118.135,31497.0
2024-09-09 09:50:00,120.9,120.91,120.57,120.66,29062.0,118.1252,118.135,117.8028,117.8908,29062.0
2024-09-09 10:00:00,120.69,121.09,120.6,121.06,55115.0,117.9201,118.3109,117.8321,118.2816,55115.0
2024-09-09 10:10:00,121.06,121.14,120.9,121.01,75475.0,118.2816,118.3597,118.1252,118.2327,75475.0
2024-09-09 10:20:00,121.01,121.13,120.91,120.99,53251.0,118.2327,118.35,118.135,118.2132,53251.0
2024-09-09 10:30:00,121.02,121.13,120.91,121.06,68061.0,118.2425,118.35,118.135,118.2816,68061.0
2024-09-09 10:40:00,121.06,121.08,120.94,121.07,70658.0,118.2816,118.3011,118.1643,118.2913,70658.0
2024-09-09 10:50:00,121.09,121.12,120.9,120.91,74135.0,118.3109,118.3402,118.1252,118.135,74135.0
2024-09-09 11:00:00,120.91,121.07,120.86,120.9,48522.0,118.135,118.2913,118.0862,118.1252,48522.0
2024-09-09 11:10:00,120.89,120.91,120.59,120.63,42829.0,118.1155,118.135,117.8224,117.8614,42829.0
2024-09-09 11:20:00,120.63,120.75,120.54,120.7,34999.0,117.8614,117.9787,117.7735,117.9298,34999.0
2024-09-09 11:30:00,120.68,120.95,120.64,120.95,44276.0,117.9103,118.1741,117.8712,118.1741,44276.0
2024-09-09 11:40:00,120.95,121.18,120.92,121.14,47892.0,118.1741,118.3988,118.1448,118.3597,47892.0
2024-09-09 11:50:00,121.13,121.19,121.01,121.03,60148.0,118.35,118.4086,118.2327,118.2523,60148.0
2024-09-09 12:00:00,121.01,121.13,120.93,121.1,29148.0,118.2327,118.35,118.1546,118.3207,29148.0
2024-09-09 12:10:00,121.11,121.45,121.1,121.45,112144.0,118.3304,118.6626,118.3207,118.6626,112144.0
2024-09-09 12:20:00,121.43,121.45,121.33,121.38,34153.0,118.6431,118.6626,118.5454,118.5942,34153.0
2024-09-09 12:30:00,121.39,121.49,121.34,121.41,42394.0,118.604,118.7017,118.5551,118.6235,42394.0
2024-09-09 12:40:00,121.41,121.57,121.41,121.46,76931.0,118.6235,118.7799,118.6235,118.6724,76931.0
2024-09-09 12:50:00,121.47,121.54,121.38,121.45,40864.0,118.6822,118.7506,118.5942,118.6626,40864.0
2024-09-09 13:00:00,121.45,121.47,121.25,121.29,24568.0,118.6626,118.6822,118.4672,118.5063,24568.0
2024-09-09 13:10:00,121.27,121.36,120.98,120.98,26387.0,118.4868,118.5747,118.2034,118.2034,26387.0
2024-09-09 13:20:00,120.97,121.05,120.9,121.03,23939.0,118.1936,118.2718,118.1252,118.2523,23939.0
2024-09-09 13:30:00,121.02,121.11,120.84,121.06,25995.0,118.2425,118.3304,118.0666,118.2816,25995.0
2024-09-09 13:40:00,121.07,121.08,120.85,120.98,69158.0,118.2913,118.3011,118.0764,118.2034,69158.0
2024-09-09 13:50:00,120.96,121.12,120.9,120.97,51305.0,118.1839,118.3402,118.1252,118.1936,51305.0
2024-09-09 14:00:00,120.96,121.1,120.92,120.95,66881.0,118.1839,118.3207,118.1448,118.1741,66881.0
2024-09-09 14:10:00,120.95,121.05,120.92,121.02,52682.0,118.1741,118.2718,118.1448,118.2425,52682.0
2024-09-09 14:20:00,121.01,121.02,120.88,120.93,67908.0,118.2327,118.2425,118.1057,118.1546,67908.0
2024-09-09 14:30:00,120.92,120.97,120.75,120.81,51741.0,118.1448,118.1936,117.9787,118.0373,51741.0
2024-09-09 14:40:00,120.81,121.02,120.77,121.0,51148.0,118.0373,118.2425,117.9982,118.2229,51148.0
2024-09-09 14:50:00,120.99,121.02,120.67,120.91,109904.0,118.2132,118.2425,117.9005,118.135,109904.0
2024-09-09 15:00:00,120.92,120.98,120.78,120.84,85820.0,118.1448,118.2034,118.008,118.0666,85820.0
2024-09-09 15:10:00,120.87,120.99,120.75,120.94,104007.0,118.0959,118.2132,117.9787,118.1643,104007.0
2024-09-09 15:20:00,120.94,121.0,120.84,120.9,96237.0,118.1643,118.2229,118.0666,118.1252,96237.0
2024-09-09 15:30:00,120.89,120.92,120.65,120.73,92442.0,118.1155,118.1448,117.881,117.9591,92442.0
2024-09-09 15:40:00,120.73,120.87,120.67,120.75,112261.0,117.9591,118.0959,117.9005,117.9787,112261.0
2024-09-09 15:50:00,120.74,120.84,120.48,120.48,554234.0,117.9689,118.0666,117.7149,117.7149,554234.0
2024-09-10 09:30:00,120.26,120.81,119.87,120.08,82604.0,117.4999,118.0373,117.1189,117.3241,82604.0
2024-09-10 09:40:00,120.07,120.07,119.11,119.3,58352.0,117.3143,117.3143,116.3763,116.562,58352.0
2024-09-10 09:50:00,119.3,119.38,119.0,119.25,88090.0,116.562,116.6401,116.2688,116.5131,88090.0
2024-09-10 10:00:00,119.23,119.55,119.17,119.47,64778.0,116.4936,116.8062,116.4349,116.7281,64778.0
2024-09-10 10:10:00,119.48,119.53,118.97,119.06,56800.0,116.7378,116.7867,116.2395,116.3275,56800.0
2024-09-10 10:20:00,119.04,119.2,118.67,118.8,43524.0,116.3079,116.4643,115.9464,116.0734,43524.0
2024-09-10 10:30:00,118.78,119.42,118.7,119.23,79033.0,116.0539,116.6792,115.9757,116.4936,79033.0
2024-09-10 10:40:00,119.24,119.75,119.13,119.74,98621.0,116.5033,117.0016,116.3959,116.9919,98621.0
2024-09-10 10:50:00,119.75,119.75,119.28,119.31,19199.0,117.0016,117.0016,116.5424,116.5717,19199.0
2024-09-10 11:00:00,119.32,119.61,119.31,119.6,29438.0,116.5815,116.8648,116.5717,116.8551,29438.0
2024-09-10 11:10:00,119.6,119.82,119.57,119.75,48465.0,116.8551,117.07,116.8258,117.0016,48465.0
2024-09-10 11:20:00,119.76,119.77,119.64,119.7,22543.0,117.0114,117.0212,116.8942,116.9528,22543.0
2024-09-10 11:30:00,119.7,119.71,119.34,119.42,43577.0,116.9528,116.9626,116.601,116.6792,43577.0
2024-09-10 11:40:00,119.47,119.47,119.09,119.12,69461.0,116.7281,116.7281,116.3568,116.3861,69461.0
2024-09-10 11:50:00,119.1,119.14,118.75,118.79,45230.0,116.3666,116.4056,116.0246,116.0637,45230.0
2024-09-10 12:00:00,118.79,119.02,118.73,118.86,37920.0,116.0637,116.2884,116.005,116.1321,37920.0
2024-09-10 12:10:00,118.88,118.99,118.81,118.89,39504.0,116.1516,116.2591,116.0832,116.1614,39504.0
2024-09-10 12:20:00,118.94,118.94,118.65,118.82,46240.0,116.2102,116.2102,115.9269,116.093,46240.0
2024-09-10 12:30:00,118.83,118.95,118.79,118.84,21751.0,116.1028,116.22,116.0637,116.1125,21751.0
2024-09-10 12:40:00,118.83,118.9,118.68,118.7,24140.0,116.1028,116.1711,115.9562,115.9757,24140.0
2024-09-10 12:50:00,118.73,118.76,118.59,118.67,54246.0,116.005,116.0344,115.8683,115.9464,54246.0
2024-09-10 13:00:00,118.67,118.67,118.36,118.38,48144.0,115.9464,115.9464,115.6435,115.6631,48144.0
2024-09-10 13:10:00,118.39,118.46,118.17,118.17,80291.0,115.6729,115.7412,115.4579,115.4579,80291.0
2024-09-10 13:20:00,118.17,118.27,117.97,118.24,49123.0,115.4579,115.5556,115.2625,115.5263,49123.0
2024-09-10 13:30:00,118.22,118.38,118.2,118.33,23551.0,115.5068,115.6631,115.4872,115.6142,23551.0
2024-09-10 13:40:00,118.33,118.34,118.09,118.19,36133.0,115.6142,115.624,115.3797,115.4774,36133.0
2024-09-10 13:50:00,118.19,118.19,117.96,118.06,28813.0,115.4774,115.4774,115.2527,115.3504,28813.0
2024-09-10 14:00:00,118.03,118.24,118.0,118.17,47461.0,115.3211,115.5263,115.2918,115.4579,47461.0
2024-09-10 14:10:00,118.16,118.25,118.0,118.25,29667.0,115.4481,115.5361,115.2918,115.5361,29667.0
2024-09-10 14:20:00,118.27,118.46,118.19,118.44,44553.0,115.5556,115.7412,115.4774,115.7217,44553.0
2024-09-10 14:30:00,118.5,118.9,118.48,118.8,44797.0,115.7803,116.1711,115.7608,116.0734,44797.0
2024-09-10 14:40:00,118.82,118.97,118.76,118.92,39945.0,116.093,116.2395,116.0344,116.1907,39945.0
2024-09-10 14:50:00,118.92,119.08,118.87,119.01,55754.0,116.1907,116.347,116.1418,116.2786,55754.0
2024-09-10 15:00:00,119.0,119.19,118.92,118.93,40727.0,116.2688,116.4545,116.1907,116.2005,40727.0
2024-09-10 15:10:00,118.93,119.01,118.82,118.89,37305.0,116.2005,116.2786,116.093,116.1614,37305.0
2024-09-10 15:20:00,118.89,118.98,118.81,118.92,48262.0,116.1614,116.2493,116.0832,116.1907,48262.0
2024-09-10 15:30:00,118.93,118.97,118.74,118.85,55094.0,116.2005,116.2395,116.0148,116.1223,55094.0
2024-09-10 15:40:00,118.86,119.21,118.83,118.97,90773.0,116.1321,116.474,116.1028,116.2395,90773.0
2024-09-10 15:50:00,118.97,119.13,118.86,118.95,454084.0,116.2395,116.3959,116.1321,116.22,454084.0
2024-09-11 09:30:00,118.59,118.95,118.25,118.31,67862.0,115.8683,116.22,115.5361,115.5947,67862.0
2024-09-11 09:40:00,118.23,118.37,117.64,117.64,41159.0,115.5165,115.6533,114.9401,114.9401,41159.0
2024-09-11 09:50:00,117.65,117.65,117.04,117.18,33824.0,114.9498,114.9498,114.3538,114.4906,33824.0
2024-09-11 10:00:00,117.19,117.35,116.82,117.35,51163.0,114.5004,114.6567,114.1389,114.6567,51163.0
2024-09-11 10:10:00,117.3,117.32,116.75,116.97,85079.0,114.6079,114.6274,114.0705,114.2854,85079.0
2024-09-11 10:20:00,116.96,117.16,116.83,116.87,72475.0,114.2757,114.4711,114.1487,114.1877,72475.0
2024-09-11 10:30:00,116.86,116.86,116.21,116.25,105995.0,114.178,114.178,113.5429,113.582,105995.0
2024-09-11 10:40:00,116.25,116.31,115.78,115.82,54201.0,113.582,113.6406,113.1228,113.1618,54201.0
2024-09-11 10:50:00,115.78,116.41,115.78,116.38,44792.0,113.1228,113.7383,113.1228,113.709,44792.0
2024-09-11 11:00:00,116.37,116.91,116.37,116.8,38604.0,113.6992,114.2268,113.6992,114.1193,38604.0
2024-09-11 11:10:00,116.8,117.3,116.76,117.13,51756.0,114.1193,114.6079,114.0803,114.4418,51756.0
2024-09-11 11:20:00,117.14,117.26,116.96,117.2,42464.0,114.4515,114.5688,114.2757,114.5102,42464.0
2024-09-11 11:30:00,117.21,117.86,117.18,117.84,43359.0,114.5199,115.155,114.4906,115.1355,43359.0
2024-09-11 11:40:00,117.83,117.86,117.51,117.63,78919.0,115.1257,115.155,114.813,114.9303,78919.0
2024-09-11 11:50:00,117.66,117.73,117.17,117.24,51530.0,114.9596,115.028,114.4809,114.5492,51530.0
2024-09-11 12:00:00,117.24,117.72,117.13,117.58,36311.0,114.5492,115.0182,114.4418,114.8814,36311.0
2024-09-11 12:10:00,117.59,117.7,117.41,117.46,19059.0,114.8912,114.9987,114.7153,114.7642,19059.0
2024-09-11 12:20:00,117.46,117.5,117.09,117.11,24841.0,114.7642,114.8033,114.4027,114.4222,24841.0
2024-09-11 12:30:00,117.11,117.54,117.11,117.51,20127.0,114.4222,114.8424,114.4222,114.813,20127.0
2024-09-11 12:40:00,117.56,118.03,117.56,117.99,20350.0,114.8619,115.3211,114.8619,115.282,20350.0
2024-09-11 12:50:00,117.98,118.03,117.74,117.75,21694.0,115.2723,115.3211,115.0378,115.0475,21694.0
2024-09-11 13:00:00,117.76,117.97,117.76,117.91,29140.0,115.0573,115.2625,115.0573,115.2039,29140.0
2024-09-11 13:10:00,117.91,118.1,117.88,117.94,33720.0,115.2039,115.3895,115.1746,115.2332,33720.0
2024-09-11 13:20:00,117.91,117.93,117.73,117.73,33787.0,115.2039,115.2234,115.028,115.028,33787.0
2024-09-11 13:30:00,117.75,118.1,117.75,118.07,15679.0,115.0475,115.3895,115.0475,115.3602,15679.0
2024-09-11 13:40:00,118.08,118.3,118.07,118.28,21665.0,115.37,115.5849,115.3602,115.5654,21665.0
2024-09-11 13:50:00,118.28,118.3,117.8,117.94,70621.0,115.5654,115.5849,115.0964,115.2332,70621.0
2024-09-11 14:00:00,117.91,118.04,117.72,117.97,24917.0,115.2039,115.3309,115.0182,115.2625,24917.0
2024-09-11 14:10:00,117.98,118.0,117.67,117.79,22874.0,115.2723,115.2918,114.9694,115.0866,22874.0
2024-09-11 14:20:00,117.8,117.91,117.73,117.83,24678.0,115.0964,115.2039,115.028,115.1257,24678.0
2024-09-11 14:30:00,117.85,118.16,117.83,118.14,30188.0,115.1452,115.4481,115.1257,115.4286,30188.0
2024-09-11 14:40:00,118.16,118.33,118.15,118.22,37829.0,115.4481,115.6142,115.4384,115.5068,37829.0
2024-09-11 14:50:00,118.22,118.24,118.04,118.06,22826.0,115.5068,115.5263,115.3309,115.3504,22826.0
2024-09-11 15:00:00,118.04,118.22,117.94,118.17,33400.0,115.3309,115.5068,115.2332,115.4579,33400.0
2024-09-11 15:10:00,118.19,118.28,118.02,118.03,39962.0,115.4774,115.5654,115.3113,115.3211,39962.0
2024-09-11 15:20:00,118.03,118.06,117.91,118.04,49013.0,115.3211,115.3504,115.2039,115.3309,49013.0
2024-09-11 15:30:00,118.04,118.24,117.92,118.19,48364.0,115.3309,115.5263,115.2136,115.4774,48364.0
2024-09-11 15:40:00,118.21,118.21,117.95,118.19,51684.0,115.497,115.497,115.2429,115.4774,51684.0
2024-09-11 15:50:00,118.17,118.17,117.74,117.85,274013.0,115.4579,115.4579,115.0378,115.1452,274013.0
2024-09-12 09:30:00,117.5,118.13,117.31,117.69,63878.0,114.8033,115.4188,114.6176,114.9889,63878.0
2024-09-12 09:40:00,117.76,118.12,117.11,117.12,36514.0,115.0573,115.409,114.4222,114.432,36514.0
2024-09-12 09:50:00,117.18,117.35,116.79,116.83,26070.0,114.4906,114.6567,114.1096,114.1487,26070.0
2024-09-12 10:00:00,116.85,117.54,116.58,117.53,55444.0,114.1682,114.8424,113.9044,114.8326,55444.0
2024-09-12 10:10:00,117.53,117.62,117.36,117.49,82146.0,114.8326,114.9205,114.6665,114.7935,82146.0
2024-09-12 10:20:00,117.5,117.55,117.24,117.31,33927.0,114.8033,114.8521,114.5492,114.6176,33927.0
2024-09-12 10:30:00,117.31,117.56,117.26,117.46,41464.0,114.6176,114.8619,114.5688,114.7642,41464.0
2024-09-12 10:40:00,117.47,117.78,117.42,117.77,47387.0,114.774,115.0769,114.7251,115.0671,47387.0
2024-09-12 10:50:00,117.75,118.11,117.68,117.88,47677.0,115.0475,115.3993,114.9791,115.1746,47677.0
2024-09-12 11:00:00,117.86,118.03,117.82,117.94,51857.0,115.155,115.3211,115.1159,115.2332,51857.0
2024-09-12 11:10:00,117.93,118.45,117.92,118.28,137276.0,115.2234,115.7315,115.2136,115.5654,137276.0
2024-09-12 11:20:00,118.27,118.66,118.25,118.55,67923.0,115.5556,115.9367,115.5361,115.8292,67923.0
2024-09-12 11:30:00,118.56,118.56,118.08,118.21,38326.0,115.8389,115.8389,115.37,115.497,38326.0
2024-09-12 11:40:00,118.2,118.33,118.12,118.2,29111.0,115.4872,115.6142,115.409,115.4872,29111.0
2024-09-12 11:50:00,118.21,118.25,118.03,118.04,33296.0,115.497,115.5361,115.3211,115.3309,33296.0
2024-09-12 12:00:00,118.05,118.22,117.96,118.17,28570.0,115.3407,115.5068,115.2527,115.4579,28570.0
2024-09-12 12:10:00,118.16,118.36,118.09,118.33,32359.0,115.4481,115.6435,115.3797,115.6142,32359.0
2024-09-12 12:20:00,118.33,118.46,118.24,118.26,52311.0,115.6142,115.7412,115.5263,115.5458,52311.0
2024-09-12 12:30:00,118.23,118.45,118.14,118.23,50487.0,115.5165,115.7315,115.4286,115.5165,50487.0
2024-09-12 12:40:00,118.21,118.32,118.06,118.23,137115.0,115.497,115.6045,115.3504,115.5165,137115.0
2024-09-12 12:50:00,118.21,118.44,118.2,118.28,39586.0,115.497,115.7217,115.4872,115.5654,39586.0
2024-09-12 13:00:00,118.3,118.39,118.24,118.35,86725.0,115.5849,115.6729,115.5263,115.6338,86725.0
2024-09-12 13:10:00,118.36,118.36,117.99,118.03,32002.0,115.6435,115.6435,115.282,115.3211,32002.0
2024-09-12 13:20:00,118.01,118.14,118.0,118.03,39029.0,115.3016,115.4286,115.2918,115.3211,39029.0
2024-09-12 13:30:00,118.05,118.21,118.02,118.18,48051.0,115.3407,115.497,115.3113,115.4677,48051.0
2024-09-12 13:40:00,118.2,118.37,118.17,118.17,72420.0,115.4872,115.6533,115.4579,115.4579,72420.0
2024-09-12 13:50:00,118.16,118.19,117.98,118.03,32976.0,115.4481,115.4774,115.2723,115.3211,32976.0
2024-09-12 14:00:00,118.03,118.18,117.92,117.97,29633.0,115.3211,115.4677,115.2136,115.2625,29633.0
2024-09-12 14:10:00,117.98,118.07,117.95,118.01,60963.0,115.2723,115.3602,115.2429,115.3016,60963.0
2024-09-12 14:20:00,118.02,118.19,117.97,118.11,61301.0,115.3113,115.4774,115.2625,115.3993,61301.0
2024-09-12 14:30:00,118.12,118.25,118.1,118.15,142211.0,115.409,115.5361,115.3895,115.4384,142211.0
2024-09-12 14:40:00,118.13,118.25,118.06,118.17,44863.0,115.4188,115.5361,115.3504,115.4579,44863.0
2024-09-12 14:50:00,118.18,118.19,117.86,118.16,80230.0,115.4677,115.4774,115.155,115.4481,80230.0
2024-09-12 15:00:00,118.16,118.27,118.13,118.22,41806.0,115.4481,115.5556,115.4188,115.5068,41806.0
2024-09-12 15:10:00,118.22,118.26,118.11,118.19,62716.0,115.5068,115.5458,115.3993,115.4774,62716.0
2024-09-12 15:20:00,118.18,118.2,118.03,118.13,47762.0,115.4677,115.4872,115.3211,115.4188,47762.0
2024-09-12 15:30:00,118.14,118.43,118.09,118.39,43853.0,115.4286,115.7119,115.3797,115.6729,43853.0
2024-09-12 15:40:00,118.38,118.38,118.18,118.18,72296.0,115.6631,115.6631,115.4677,115.4677,72296.0
2024-09-12 15:50:00,118.19,118.47,118.12,118.22,558489.0,115.4774,115.751,115.409,115.5068,558489.0
2024-09-13 09:30:00,118.61,119.09,118.5,118.55,54888.0,115.8878,116.3568,115.7803,115.8292,54888.0
2024-09-13 09:40:00,118.54,119.54,118.53,119.54,149769.0,115.8194,116.7965,115.8096,116.7965,149769.0
2024-09-13 09:50:00,119.5,119.98,119.43,119.71,97020.0,116.7574,117.2264,116.689,116.9626,97020.0
2024-09-13 10:00:00,119.7,119.74,118.89,119.04,56497.0,116.9528,116.9919,116.1614,116.3079,56497.0
2024-09-13 10:10:00,119.07,119.74,119.05,119.49,65751.0,116.3372,116.9919,116.3177,116.7476,65751.0
2024-09-13 10:20:00,119.48,119.9,119.39,119.6,50114.0,116.7378,117.1482,116.6499,116.8551,50114.0
2024-09-13 10:30:00,119.62,119.9,119.53,119.84,61412.0,116.8746,117.1482,116.7867,117.0896,61412.0
2024-09-13 10:40:00,119.84,120.0,119.7,119.92,53945.0,117.0896,117.2459,116.9528,117.1677,53945.0
2024-09-13 10:50:00,119.9,120.05,119.62,119.67,111513.0,117.1482,117.2948,116.8746,116.9235,111513.0
2024-09-13 11:00:00,119.67,119.67,119.13,119.24,58412.0,116.9235,116.9235,116.3959,116.5033,58412.0
2024-09-13 11:10:00,119.23,119.41,119.09,119.24,73122.0,116.4936,116.6694,116.3568,116.5033,73122.0
2024-09-13 11:20:00,119.25,119.39,119.14,119.22,43069.0,116.5131,116.6499,116.4056,116.4838,43069.0
2024-09-13 11:30:00,119.2,119.53,119.13,119.53,59236.0,116.4643,116.7867,116.3959,116.7867,59236.0
2024-09-13 11:40:00,119.53,119.86,119.51,119.63,171809.0,116.7867,117.1091,116.7671,116.8844,171809.0
2024-09-13 11:50:00,119.62,119.67,119.41,119.52,29435.0,116.8746,116.9235,116.6694,116.7769,29435.0
2024-09-13 12:00:00,119.53,119.57,119.36,119.56,34936.0,116.7867,116.8258,116.6206,116.816,34936.0
2024-09-13 12:10:00,119.55,119.67,119.45,119.61,51043.0,116.8062,116.9235,116.7085,116.8648,51043.0
2024-09-13 12:20:00,119.61,119.63,119.43,119.44,30850.0,116.8648,116.8844,116.689,116.6988,30850.0
2024-09-13 12:30:00,119.43,119.52,119.33,119.33,41073.0,116.689,116.7769,116.5913,116.5913,41073.0
2024-09-13 12:40:00,119.36,119.53,119.29,119.35,25420.0,116.6206,116.7867,116.5522,116.6108,25420.0
2024-09-13 12:50:00,119.35,119.45,119.28,119.34,29592.0,116.6108,116.7085,116.5424,116.601,29592.0
2024-09-13 13:00:00,119.34,119.41,119.28,119.41,31386.0,116.601,116.6694,116.5424,116.6694,31386.0
2024-09-13 13:10:00,119.41,119.45,119.32,119.35,28380.0,116.6694,116.7085,116.5815,116.6108,28380.0
2024-09-13 13:20:00,119.34,119.35,119.14,119.21,28469.0,116.601,116.6108,116.4056,116.474,28469.0
2024-09-13 13:30:00,119.23,119.26,119.14,119.22,22339.0,116.4936,116.5229,116.4056,116.4838,22339.0
2024-09-13 13:40:00,119.21,119.6,119.2,119.27,139474.0,116.474,116.8551,116.4643,116.5327,139474.0
2024-09-13 13:50:00,119.28,119.34,119.05,119.05,44381.0,116.5424,116.601,116.3177,116.3177,44381.0
2024-09-13 14:00:00,119.03,119.14,118.73,119.11,45903.0,116.2982,116.4056,116.005,116.3763,45903.0
2024-09-13 14:10:00,119.11,119.15,119.0,119.06,48856.0,116.3763,116.4154,116.2688,116.3275,48856.0
2024-09-13 14:20:00,119.06,119.07,118.8,118.87,45358.0,116.3275,116.3372,116.0734,116.1418,45358.0
2024-09-13 14:30:00,118.87,119.04,118.78,118.98,40555.0,116.1418,116.3079,116.0539,116.2493,40555.0
2024-09-13 14:40:00,118.99,119.14,118.92,119.04,43708.0,116.2591,116.4056,116.1907,116.3079,43708.0
2024-09-13 14:50:00,119.04,119.21,119.0,119.1,61820.0,116.3079,116.474,116.2688,116.3666,61820.0
2024-09-13 15:00:00,119.1,119.27,119.08,119.2,59477.0,116.3666,116.5327,116.347,116.4643,59477.0
2024-09-13 15:10:00,119.2,119.36,119.2,119.28,49623.0,116.4643,116.6206,116.4643,116.5424,49623.0
2024-09-13 15:20:00,119.28,119.57,119.28,119.42,188672.0,116.5424,116.8258,116.5424,116.6792,188672.0
2024-09-13 15:30:00,119.42,119.49,119.34,119.44,98769.0,116.6792,116.7476,116.601,116.6988,98769.0
2024-09-13 15:40:00,119.43,119.58,119.26,119.53,129477.0,116.689,116.8355,116.5229,116.7867,129477.0
2024-09-13 15:50:00,119.53,119.54,119.18,119.37,420311.0,116.7867,116.7965,116.4447,116.6304,420311.0
2024-09-16 09:30:00,121.23,121.61,120.67,121.03,151525.0,118.4477,118.8189,117.9005,118.2523,151525.0
2024-09-16 09:40:00,121.02,121.16,120.45,120.84,183616.0,118.2425,118.3793,117.6856,118.0666,183616.0
2024-09-16 09:50:00,120.83,121.65,120.65,121.65,89897.0,118.0568,118.858,117.881,118.858,89897.0
2024-09-16 10:00:00,121.66,121.7,121.07,121.39,66549.0,118.8678,118.9069,118.2913,118.604,66549.0
2024-09-16 10:10:00,121.36,121.44,120.68,120.8,151835.0,118.5747,118.6528,117.9103,118.0275,151835.0
2024-09-16 10:20:00,120.79,120.79,120.39,120.69,53866.0,118.0178,118.0178,117.6269,117.9201,53866.0
2024-09-16 10:30:00,120.64,120.67,120.21,120.56,53987.0,117.8712,117.9005,117.4511,117.793,53987.0
2024-09-16 10:40:00,120.57,120.57,120.24,120.4,35730.0,117.8028,117.8028,117.4804,117.6367,35730.0
2024-09-16 10:50:00,120.39,120.6,120.27,120.53,41420.0,117.6269,117.8321,117.5097,117.7637,41420.0
2024-09-16 11:00:00,120.51,120.69,120.43,120.69,38053.0,117.7442,117.9201,117.666,117.9201,38053.0
2024-09-16 11:10:00,120.69,120.74,120.48,120.48,41414.0,117.9201,117.9689,117.7149,117.7149,41414.0
2024-09-16 11:20:00,120.47,120.55,120.22,120.36,24363.0,117.7051,117.7833,117.4608,117.5976,24363.0
2024-09-16 11:30:00,120.37,120.73,120.32,120.7,136244.0,117.6074,117.9591,117.5586,117.9298,136244.0
2024-09-16 11:40:00,120.72,120.96,120.72,120.9,41881.0,117.9494,118.1839,117.9494,118.1252,41881.0
2024-09-16 11:50:00,120.89,121.35,120.86,121.19,47500.0,118.1155,118.5649,118.0862,118.4086,47500.0
2024-09-16 12:00:00,121.17,121.18,120.72,120.72,39541.0,118.389,118.3988,117.9494,117.9494,39541.0
2024-09-16 12:10:00,120.71,120.77,120.59,120.6,28023.0,117.9396,117.9982,117.8224,117.8321,28023.0
2024-09-16 12:20:00,120.59,120.87,120.58,120.84,41618.0,117.8224,118.0959,117.8126,118.0666,41618.0
2024-09-16 12:30:00,120.82,120.85,120.7,120.79,16969.0,118.0471,118.0764,117.9298,118.0178,16969.0
2024-09-16 12:40:00,120.83,120.92,120.64,120.72,195787.0,118.0568,118.1448,117.8712,117.9494,195787.0
2024-09-16 12:50:00,120.75,120.84,120.69,120.82,20296.0,117.9787,118.0666,117.9201,118.0471,20296.0
2024-09-16 13:00:00,120.82,121.06,120.82,121.06,17473.0,118.0471,118.2816,118.0471,118.2816,17473.0
2024-09-16 13:10:00,121.09,121.17,120.98,121.14,23711.0,118.3109,118.389,118.2034,118.3597,23711.0
2024-09-16 13:20:00,121.15,121.15,120.89,120.95,26059.0,118.3695,118.3695,118.1155,118.1741,26059.0
2024-09-16 13:30:00,120.97,121.11,120.91,121.11,13585.0,118.1936,118.3304,118.135,118.3304,13585.0
2024-09-16 13:40:00,121.11,121.26,121.1,121.2,29217.0,118.3304,118.477,118.3207,118.4184,29217.0
2024-09-16 13:50:00,121.19,121.35,121.19,121.3,21157.0,118.4086,118.5649,118.4086,118.5161,21157.0
2024-09-16 14:00:00,121.29,121.5,121.27,121.41,24830.0,118.5063,118.7115,118.4868,118.6235,24830.0
2024-09-16 14:10:00,121.41,121.42,121.27,121.38,24495.0,118.6235,118.6333,118.4868,118.5942,24495.0
2024-09-16 14:20:00,121.39,121.4,121.16,121.22,20603.0,118.604,118.6138,118.3793,118.4379,20603.0
2024-09-16 14:30:00,121.22,121.47,121.22,121.47,24722.0,118.4379,118.6822,118.4379,118.6822,24722.0
2024-09-16 14:40:00,121.46,121.5,121.38,121.47,20128.0,118.6724,118.7115,118.5942,118.6822,20128.0
2024-09-16 14:50:00,121.46,121.51,121.37,121.49,205742.0,118.6724,118.7212,118.5845,118.7017,205742.0
2024-09-16 15:00:00,121.48,121.49,121.33,121.4,34412.0,118.6919,118.7017,118.5454,118.6138,34412.0
2024-09-16 15:10:00,121.39,121.51,121.22,121.35,81207.0,118.604,118.7212,118.4379,118.5649,81207.0
2024-09-16 15:20:00,121.35,121.49,121.32,121.49,27573.0,118.5649,118.7017,118.5356,118.7017,27573.0
2024-09-16 15:30:00,121.5,121.67,121.44,121.44,116860.0,118.7115,118.8776,118.6528,118.6528,116860.0
2024-09-16 15:40:00,121.43,121.53,121.43,121.45,91889.0,118.6431,118.7408,118.6431,118.6626,91889.0
2024-09-16 15:50:00,121.49,121.76,121.4,121.68,470705.0,118.7017,118.9655,118.6138,118.8873,470705.0
2024-09-17 09:30:00,121.59,122.26,121.42,122.09,38863.0,118.7994,119.454,118.6333,119.2879,38863.0
2024-09-17 09:40:00,122.05,122.23,121.67,122.23,39615.0,119.2488,119.4247,118.8776,119.4247,39615.0
2024-09-17 09:50:00,122.22,122.26,121.75,121.9,46728.0,119.4149,119.454,118.9557,119.1023,46728.0
2024-09-17 10:00:00,121.93,122.2,121.67,122.05,45766.0,119.1316,119.3954,118.8776,119.2488,45766.0
2024-09-17 10:10:00,122.05,122.4,121.99,122.39,202077.0,119.2488,119.5908,119.1902,119.581,202077.0
2024-09-17 10:20:00,122.38,122.68,122.19,122.54,83233.0,119.5713,119.8644,119.3856,119.7276,83233.0
2024-09-17 10:30:00,122.54,122.69,122.49,122.61,28363.0,119.7276,119.8742,119.6788,119.796,28363.0
2024-09-17 10:40:00,122.59,122.8,122.41,122.76,194534.0,119.7765,119.9816,119.6006,119.9426,194534.0
2024-09-17 10:50:00,122.76,123.09,122.47,122.58,76386.0,119.9426,120.265,119.6592,119.7667,76386.0
2024-09-17 11:00:00,122.6,122.75,122.41,122.57,141062.0,119.7862,119.9328,119.6006,119.7569,141062.0
2024-09-17 11:10:00,122.59,122.84,122.56,122.73,45599.0,119.7765,120.0207,119.7471,119.9132,45599.0
2024-09-17 11:20:00,122.71,122.91,122.62,122.62,31052.0,119.8937,120.0891,119.8058,119.8058,31052.0
2024-09-17 11:30:00,122.61,123.11,122.57,123.11,78097.0,119.796,120.2845,119.7569,120.2845,78097.0
2024-09-17 11:40:00,123.1,123.32,123.1,123.28,54749.0,120.2748,120.4897,120.2748,120.4506,54749.0
2024-09-17 11:50:00,123.28,123.33,123.0,123.01,37008.0,120.4506,120.4995,120.177,120.1868,37008.0
2024-09-17 12:00:00,122.94,123.09,122.84,122.98,79455.0,120.1184,120.265,120.0207,120.1575,79455.0
2024-09-17 12:10:00,122.98,123.03,122.84,122.84,19176.0,120.1575,120.2064,120.0207,120.0207,19176.0
2024-09-17 12:20:00,122.86,123.2,122.84,122.98,107344.0,120.0403,120.3725,120.0207,120.1575,107344.0
2024-09-17 12:30:00,123.0,123.04,122.84,122.98,292354.0,120.177,120.2161,120.0207,120.1575,292354.0
2024-09-17 12:40:00,123.0,123.05,122.42,122.45,37133.0,120.177,120.2259,119.6104,119.6397,37133.0
2024-09-17 12:50:00,122.37,122.9,122.35,122.66,54153.0,119.5615,120.0793,119.542,119.8448,54153.0
2024-09-17 13:00:00,122.65,122.75,122.48,122.51,31497.0,119.8351,119.9328,119.669,119.6983,31497.0
2024-09-17 13:10:00,122.52,122.67,122.38,122.64,55936.0,119.7081,119.8546,119.5713,119.8253,55936.0
2024-09-17 13:20:00,122.63,122.86,122.57,122.67,32032.0,119.8155,120.0403,119.7569,119.8546,32032.0
2024-09-17 13:30:00,122.67,122.81,122.62,122.77,36319.0,119.8546,119.9914,119.8058,119.9523,36319.0
2024-09-17 13:40:00,122.78,122.9,122.59,122.9,28620.0,119.9621,120.0793,119.7765,120.0793,28620.0
2024-09-17 13:50:00,122.88,122.91,122.69,122.77,22659.0,120.0598,120.0891,119.8742,119.9523,22659.0
2024-09-17 14:00:00,122.77,122.78,122.69,122.75,30272.0,119.9523,119.9621,119.8742,119.9328,30272.0
2024-09-17 14:10:00,122.76,122.9,122.75,122.82,26045.0,119.9426,120.0793,119.9328,120.0012,26045.0
2024-09-17 14:20:00,122.82,122.9,122.77,122.84,25968.0,120.0012,120.0793,119.9523,120.0207,25968.0
2024-09-17 14:30:00,122.82,122.97,122.71,122.96,79498.0,120.0012,120.1477,119.8937,120.138,79498.0
2024-09-17 14:40:00,122.96,123.05,122.77,122.83,47580.0,120.138,120.2259,119.9523,120.0109,47580.0
2024-09-17 14:50:00,122.79,122.97,122.77,122.9,20557.0,119.9719,120.1477,119.9523,120.0793,20557.0
2024-09-17 15:00:00,122.93,123.0,122.91,122.96,29062.0,120.1087,120.177,120.0891,120.138,29062.0
2024-09-17 15:10:00,122.95,123.03,122.83,122.92,71188.0,120.1282,120.2064,120.0109,120.0989,71188.0
2024-09-17 15:20:00,122.91,123.01,122.78,122.95,60589.0,120.0891,120.1868,119.9621,120.1282,60589.0
2024-09-17 15:30:00,122.96,122.99,122.82,122.87,52671.0,120.138,120.1673,120.0012,120.05,52671.0
2024-09-17 15:40:00,122.87,122.91,122.68,122.89,47185.0,120.05,120.0891,119.8644,120.0696,47185.0
2024-09-17 15:50:00,122.93,123.29,122.79,123.19,240894.0,120.1087,120.4604,119.9719,120.3627,240894.0
2024-09-18 09:30:00,122.61,124.22,122.53,124.1,211690.0,119.796,121.369,119.7178,121.2518,211690.0
2024-09-18 09:40:00,124.1,124.54,123.73,124.49,201759.0,121.2518,121.6817,120.8903,121.6328,201759.0
2024-09-18 09:50:00,124.5,124.5,123.49,123.53,39331.0,121.6426,121.6426,120.6558,120.6949,39331.0
2024-09-18 10:00:00,123.52,123.77,123.27,123.32,72261.0,120.6851,120.9294,120.4408,120.4897,72261.0
2024-09-18 10:10:00,123.32,123.61,123.32,123.44,45721.0,120.4897,120.773,120.4897,120.6069,45721.0
2024-09-18 10:20:00,123.43,123.54,123.18,123.39,43051.0,120.5972,120.7047,120.3529,120.5581,43051.0
2024-09-18 10:30:00,123.38,123.68,123.34,123.49,46005.0,120.5483,120.8414,120.5092,120.6558,46005.0
2024-09-18 10:40:00,123.5,123.58,123.36,123.53,33138.0,120.6656,120.7437,120.5288,120.6949,33138.0
2024-09-18 10:50:00,123.54,123.54,123.33,123.53,58092.0,120.7047,120.7047,120.4995,120.6949,58092.0
2024-09-18 11:00:00,123.55,123.72,123.54,123.72,33282.0,120.7144,120.8805,120.7047,120.8805,33282.0
2024-09-18 11:10:00,123.71,124.14,123.69,124.13,48539.0,120.8708,121.2909,120.8512,121.2811,48539.0
2024-09-18 11:20:00,124.16,124.36,124.15,124.24,55735.0,121.3104,121.5058,121.3007,121.3886,55735.0
2024-09-18 11:30:00,124.26,124.26,123.87,123.92,28595.0,121.4081,121.4081,121.0271,121.0759,28595.0
2024-09-18 11:40:00,123.9,123.94,123.66,123.89,27446.0,121.0564,121.0955,120.8219,121.0466,27446.0
2024-09-18 11:50:00,123.92,124.01,123.83,123.95,44308.0,121.0759,121.1639,120.988,121.1052,44308.0
2024-09-18 12:00:00,123.94,124.14,123.88,124.06,20196.0,121.0955,121.2909,121.0368,121.2127,20196.0
2024-09-18 12:10:00,124.06,124.08,123.94,123.96,22066.0,121.2127,121.2323,121.0955,121.115,22066.0
2024-09-18 12:20:00,123.96,124.05,123.88,123.91,17718.0,121.115,121.2029,121.0368,121.0662,17718.0
2024-09-18 12:30:00,123.92,123.99,123.78,123.8,27958.0,121.0759,121.1443,120.9391,120.9587,27958.0
2024-09-18 12:40:00,123.79,123.94,123.71,123.86,94398.0,120.9489,121.0955,120.8708,121.0173,94398.0
2024-09-18 12:50:00,123.86,123.97,123.82,123.96,24680.0,121.0173,121.1248,120.9782,121.115,24680.0
2024-09-18 13:00:00,123.97,124.13,123.93,124.13,117621.0,121.1248,121.2811,121.0857,121.2811,117621.0
2024-09-18 13:10:00,124.14,124.22,124.06,124.2,20580.0,121.2909,121.369,121.2127,121.3495,20580.0
2024-09-18 13:20:00,124.21,124.21,124.08,124.11,22893.0,121.3593,121.3593,121.2323,121.2616,22893.0
2024-09-18 13:30:00,124.1,124.27,124.08,124.21,19041.0,121.2518,121.4179,121.2323,121.3593,19041.0
2024-09-18 13:40:00,124.2,124.24,123.93,123.95,21152.0,121.3495,121.3886,121.0857,121.1052,21152.0
2024-09-18 13:50:00,123.95,124.18,123.91,124.18,20301.0,121.1052,121.33,121.0662,121.33,20301.0
2024-09-18 14:00:00,124.16,125.16,123.89,124.55,175156.0,121.3104,122.2875,121.0466,121.6915,175156.0
2024-09-18 14:10:00,124.58,124.63,124.3,124.59,25063.0,121.7208,121.7696,121.4472,121.7306,25063.0
2024-09-18 14:20:00,124.59,124.72,124.47,124.67,31760.0,121.7306,121.8576,121.6133,121.8087,31760.0
2024-09-18 14:30:00,124.65,124.99,124.3,124.94,32575.0,121.7892,122.1214,121.4472,122.0725,32575.0
2024-09-18 14:40:00,124.95,124.96,124.11,124.39,58089.0,122.0823,122.0921,121.2616,121.5351,58089.0
2024-09-18 14:50:00,124.39,124.96,124.26,124.31,65836.0,121.5351,122.0921,121.4081,121.457,65836.0
2024-09-18 15:00:00,124.29,124.52,124.07,124.5,71130.0,121.4374,121.6622,121.2225,121.6426,71130.0
2024-09-18 15:10:00,124.47,124.89,124.33,124.73,39233.0,121.6133,122.0237,121.4765,121.8673,39233.0
2024-09-18 15:20:00,124.72,125.02,124.18,124.81,54331.0,121.8576,122.1507,121.33,121.9455,54331.0
2024-09-18 15:30:00,124.82,124.86,124.23,124.43,95923.0,121.9553,121.9944,121.3788,121.5742,95923.0
2024-09-18 15:40:00,124.46,124.49,123.89,124.0,93282.0,121.6035,121.6328,121.0466,121.1541,93282.0
2024-09-18 15:50:00,123.99,124.41,123.92,124.38,277796.0,121.1443,121.5547,121.0759,121.5254,277796.0
2024-09-19 09:30:00,126.67,126.77,125.51,125.79,161408.0,123.7628,123.8605,122.6294,122.903,161408.0
2024-09-19 09:40:00,125.73,126.02,125.11,125.15,66398.0,122.8444,123.1277,122.2386,122.2777,66398.0
2024-09-19 09:50:00,125.16,125.65,124.75,125.48,79735.0,122.2875,122.7662,121.8869,122.6001,79735.0
2024-09-19 10:00:00,125.48,125.66,125.12,125.62,87991.0,122.6001,122.776,122.2484,122.7369,87991.0
2024-09-19 10:10:00,125.65,125.69,125.33,125.6,51514.0,122.7662,122.8053,122.4536,122.7174,51514.0
2024-09-19 10:20:00,125.59,125.9,125.43,125.87,45324.0,122.7076,123.0105,122.5513,122.9812,45324.0
2024-09-19 10:30:00,125.87,125.87,125.51,125.8,181597.0,122.9812,122.9812,122.6294,122.9128,181597.0
2024-09-19 10:40:00,125.8,125.93,125.42,125.58,22943.0,122.9128,123.0398,122.5415,122.6978,22943.0
2024-09-19 10:50:00,125.61,126.06,125.61,126.0,30727.0,122.7271,123.1668,122.7271,123.1082,30727.0
2024-09-19 11:00:00,126.0,126.21,125.92,126.21,26137.0,123.1082,123.3134,123.03,123.3134,26137.0
2024-09-19 11:10:00,126.22,126.55,126.09,126.55,31662.0,123.3231,123.6456,123.1961,123.6456,31662.0
2024-09-19 11:20:00,126.51,126.76,126.44,126.66,26805.0,123.6065,123.8508,123.5381,123.753,26805.0
2024-09-19 11:30:00,126.66,126.66,126.43,126.48,26060.0,123.753,123.753,123.5283,123.5772,26060.0
2024-09-19 11:40:00,126.49,126.55,126.23,126.33,19374.0,123.5869,123.6456,123.3329,123.4306,19374.0
2024-09-19 11:50:00,126.35,126.36,126.06,126.22,24479.0,123.4502,123.4599,123.1668,123.3231,24479.0
2024-09-19 12:00:00,126.23,126.45,126.19,126.37,21233.0,123.3329,123.5479,123.2938,123.4697,21233.0
2024-09-19 12:10:00,126.35,126.58,126.2,126.54,27900.0,123.4502,123.6749,123.3036,123.6358,27900.0
2024-09-19 12:20:00,126.53,126.55,126.28,126.3,32517.0,123.626,123.6456,123.3818,123.4013,32517.0
2024-09-19 12:30:00,126.31,126.35,126.05,126.11,32553.0,123.4111,123.4502,123.157,123.2157,32553.0
2024-09-19 12:40:00,126.1,126.15,125.93,125.97,23273.0,123.2059,123.2548,123.0398,123.0789,23273.0
2024-09-19 12:50:00,125.98,126.22,125.97,126.13,137848.0,123.0887,123.3231,123.0789,123.2352,137848.0
2024-09-19 13:00:00,126.13,126.24,126.07,126.15,57676.0,123.2352,123.3427,123.1766,123.2548,57676.0
2024-09-19 13:10:00,126.15,126.32,126.15,126.24,53598.0,123.2548,123.4208,123.2548,123.3427,53598.0
2024-09-19 13:20:00,126.24,126.46,126.19,126.45,44560.0,123.3427,123.5576,123.2938,123.5479,44560.0
2024-09-19 13:30:00,126.44,126.57,126.39,126.48,44017.0,123.5381,123.6651,123.4892,123.5772,44017.0
2024-09-19 13:40:00,126.49,126.82,126.46,126.78,68830.0,123.5869,123.9094,123.5576,123.8703,68830.0
2024-09-19 13:50:00,126.78,126.8,126.56,126.64,32194.0,123.8703,123.8898,123.6553,123.7335,32194.0
2024-09-19 14:00:00,126.64,126.64,126.16,126.19,30574.0,123.7335,123.7335,123.2645,123.2938,30574.0
2024-09-19 14:10:00,126.14,126.2,125.84,125.9,24821.0,123.245,123.3036,122.9519,123.0105,24821.0
2024-09-19 14:20:00,125.89,125.96,125.6,125.65,60381.0,123.0007,123.0691,122.7174,122.7662,60381.0
2024-09-19 14:30:00,125.63,125.78,125.57,125.78,173526.0,122.7467,122.8932,122.6881,122.8932,173526.0
2024-09-19 14:40:00,125.77,126.04,125.68,125.68,59289.0,122.8835,123.1473,122.7955,122.7955,59289.0
2024-09-19 14:50:00,125.68,125.95,125.55,125.92,72763.0,122.7955,123.0593,122.6685,123.03,72763.0
2024-09-19 15:00:00,125.92,126.02,125.88,126.0,39003.0,123.03,123.1277,122.9909,123.1082,39003.0
2024-09-19 15:10:00,126.0,126.07,125.74,125.83,51377.0,123.1082,123.1766,122.8542,122.9421,51377.0
2024-09-19 15:20:00,125.83,125.97,125.68,125.79,37404.0,122.9421,123.0789,122.7955,122.903,37404.0
2024-09-19 15:30:00,125.77,125.77,125.22,125.22,92205.0,122.8835,122.8835,122.3461,122.3461,92205.0
2024-09-19 15:40:00,125.21,125.35,124.98,125.01,138482.0,122.3363,122.4731,122.1116,122.1409,138482.0
2024-09-19 15:50:00,124.99,125.25,124.85,125.2,343152.0,122.1214,122.3754,121.9846,122.3266,343152.0
2024-09-20 09:30:00,125.05,125.11,123.95,124.39,510789.0,122.18,122.2386,121.1052,121.5351,510789.0
2024-09-20 09:40:00,124.46,124.96,124.16,124.36,58870.0,121.6035,122.0921,121.3104,121.5058,58870.0
2024-09-20 09:50:00,124.3,124.51,124.05,124.2,160856.0,121.4472,121.6524,121.2029,121.3495,160856.0
2024-09-20 10:00:00,124.18,124.58,124.16,124.41,54503.0,121.33,121.7208,121.3104,121.5547,54503.0
2024-09-20 10:10:00,124.44,124.76,124.29,124.75,37457.0,121.584,121.8967,121.4374,121.8869,37457.0
2024-09-20 10:20:00,124.73,124.89,124.64,124.75,136931.0,121.8673,122.0237,121.7794,121.8869,136931.0
2024-09-20 10:30:00,124.76,125.08,124.7,124.83,40581.0,121.8967,122.2093,121.838,121.965,40581.0
2024-09-20 10:40:00,124.83,124.96,124.75,124.77,24571.0,121.965,122.0921,121.8869,121.9064,24571.0
2024-09-20 10:50:00,124.8,124.84,124.51,124.76,18848.0,121.9357,121.9748,121.6524,121.8967,18848.0
2024-09-20 11:00:00,124.76,125.03,124.74,124.95,25536.0,121.8967,122.1605,121.8771,122.0823,25536.0
2024-09-20 11:10:00,124.94,125.1,124.88,125.08,27182.0,122.0725,122.2288,122.0139,122.2093,27182.0
2024-09-20 11:20:00,125.08,125.1,124.74,124.82,19641.0,122.2093,122.2288,121.8771,121.9553,19641.0
2024-09-20 11:30:00,124.82,124.82,124.45,124.74,16556.0,121.9553,121.9553,121.5938,121.8771,16556.0
2024-09-20 11:40:00,124.74,125.03,124.71,124.89,18522.0,121.8771,122.1605,121.8478,122.0237,18522.0
2024-09-20 11:50:00,124.91,124.98,124.82,124.92,16638.0,122.0432,122.1116,121.9553,122.053,16638.0
2024-09-20 12:00:00,124.93,124.98,124.8,124.96,15758.0,122.0628,122.1116,121.9357,122.0921,15758.0
2024-09-20 12:10:00,124.97,125.05,124.77,124.93,41756.0,122.1018,122.18,121.9064,122.0628,41756.0
2024-09-20 12:20:00,124.96,125.12,124.95,125.1,21330.0,122.0921,122.2484,122.0823,122.2288,21330.0
2024-09-20 12:30:00,125.11,125.22,125.0,125.19,16012.0,122.2386,122.3461,122.1311,122.3168,16012.0
2024-09-20 12:40:00,125.2,125.23,125.14,125.2,18390.0,122.3266,122.3559,122.2679,122.3266,18390.0
2024-09-20 12:50:00,125.21,125.5,125.2,125.36,18109.0,122.3363,122.6197,122.3266,122.4829,18109.0
2024-09-20 13:00:00,125.38,125.45,125.3,125.34,14741.0,122.5024,122.5708,122.4243,122.4633,14741.0
2024-09-20 13:10:00,125.34,125.51,125.34,125.49,10959.0,122.4633,122.6294,122.4633,122.6099,10959.0
2024-09-20 13:20:00,125.45,125.49,125.37,125.46,17095.0,122.5708,122.6099,122.4927,122.5806,17095.0
2024-09-20 13:30:00,125.46,125.57,125.44,125.48,14490.0,122.5806,122.6881,122.561,122.6001,14490.0
2024-09-20 13:40:00,125.44,125.56,125.42,125.54,20897.0,122.561,122.6783,122.5415,122.6588,20897.0
2024-09-20 13:50:00,125.54,125.69,125.37,125.68,20935.0,122.6588,122.8053,122.4927,122.7955,20935.0
2024-09-20 14:00:00,125.67,125.67,125.09,125.12,37922.0,122.7858,122.7858,122.2191,122.2484,37922.0
2024-09-20 14:10:00,125.12,125.38,125.11,125.37,22462.0,122.2484,122.5024,122.2386,122.4927,22462.0
2024-09-20 14:20:00,125.38,125.44,125.28,125.32,21574.0,122.5024,122.561,122.4047,122.4438,21574.0
2024-09-20 14:30:00,125.3,125.51,125.3,125.41,23389.0,122.4243,122.6294,122.4243,122.5317,23389.0
2024-09-20 14:40:00,125.4,125.41,125.3,125.4,22535.0,122.522,122.5317,122.4243,122.522,22535.0
2024-09-20 14:50:00,125.39,125.58,125.36,125.51,23131.0,122.5122,122.6978,122.4829,122.6294,23131.0
2024-09-20 15:00:00,125.52,125.67,125.48,125.57,36185.0,122.6392,122.7858,122.6001,122.6881,36185.0
2024-09-20 15:10:00,125.57,125.64,125.47,125.6,26041.0,122.6881,122.7565,122.5904,122.7174,26041.0
2024-09-20 15:20:00,125.6,125.89,125.58,125.79,35911.0,122.7174,123.0007,122.6978,122.903,35911.0
2024-09-20 15:30:00,125.8,126.04,125.74,125.93,36671.0,122.9128,123.1473,122.8542,123.0398,36671.0
2024-09-20 15:40:00,125.93,126.09,125.88,126.09,79060.0,123.0398,123.1961,122.9909,123.1961,79060.0
2024-09-20 15:50:00,126.07,126.16,125.84,125.99,355892.0,123.1766,123.2645,122.9519,123.0984,355892.0
2024-09-23 09:30:00,125.71,126.49,125.25,126.46,116646.0,122.8248,123.5869,122.3754,123.5576,116646.0
2024-09-23 09:40:00,126.41,127.04,125.9,127.04,129511.0,123.5088,124.1243,123.0105,124.1243,129511.0
2024-09-23 09:50:00,127.05,127.72,126.95,127.69,22400.0,124.1341,124.7887,124.0364,124.7594,22400.0
2024-09-23 10:00:00,127.69,127.96,127.58,127.95,37187.0,124.7594,125.0232,124.6519,125.0134,37187.0
2024-09-23 10:10:00,127.92,128.22,127.92,128.2,28792.0,124.9841,125.2772,124.9841,125.2577,28792.0
2024-09-23 10:20:00,128.16,128.43,128.14,128.22,60699.0,125.2186,125.4824,125.1991,125.2772,60699.0
2024-09-23 10:30:00,128.19,128.44,128.11,128.23,73437.0,125.2479,125.4922,125.1698,125.287,73437.0
2024-09-23 10:40:00,128.23,128.39,127.99,128.25,43126.0,125.287,125.4433,125.0525,125.3066,43126.0
2024-09-23 10:50:00,128.21,128.46,128.17,128.41,13040.0,125.2675,125.5117,125.2284,125.4629,13040.0
2024-09-23 11:00:00,128.41,128.42,127.93,127.94,58769.0,125.4629,125.4727,124.9939,125.0037,58769.0
2024-09-23 11:10:00,127.9,128.07,127.7,127.92,20959.0,124.9646,125.1307,124.7692,124.9841,20959.0
2024-09-23 11:20:00,127.91,127.96,127.75,127.89,19502.0,124.9744,125.0232,124.818,124.9548,19502.0
2024-09-23 11:30:00,127.86,127.88,127.47,127.55,24046.0,124.9255,124.945,124.5445,124.6226,24046.0
2024-09-23 11:40:00,127.57,127.68,127.5,127.6,25737.0,124.6422,124.7496,124.5738,124.6715,25737.0
2024-09-23 11:50:00,127.6,127.69,127.3,127.38,54282.0,124.6715,124.7594,124.3784,124.4565,54282.0
2024-09-23 12:00:00,127.29,127.54,127.25,127.37,17142.0,124.3686,124.6128,124.3295,124.4468,17142.0
2024-09-23 12:10:00,127.34,127.36,126.84,127.04,48570.0,124.4174,124.437,123.9289,124.1243,48570.0
2024-09-23 12:20:00,127.0,127.13,126.86,126.94,52091.0,124.0852,124.2123,123.9485,124.0266,52091.0
2024-09-23 12:30:00,126.91,126.92,126.74,126.9,22618.0,123.9973,124.0071,123.8312,123.9875,22618.0
2024-09-23 12:40:00,126.9,127.04,126.81,127.0,49498.0,123.9875,124.1243,123.8996,124.0852,49498.0
2024-09-23 12:50:00,127.0,127.3,127.0,127.23,48469.0,124.0852,124.3784,124.0852,124.31,48469.0
2024-09-23 13:00:00,127.2,127.28,126.99,127.16,29226.0,124.2807,124.3588,124.0755,124.2416,29226.0
2024-09-23 13:10:00,127.18,127.33,127.14,127.17,14764.0,124.2611,124.4077,124.222,124.2513,14764.0
2024-09-23 13:20:00,127.17,127.28,127.14,127.23,9222.0,124.2513,124.3588,124.222,124.31,9222.0
2024-09-23 13:30:00,127.27,127.34,127.22,127.3,17360.0,124.349,124.4174,124.3002,124.3784,17360.0
2024-09-23 13:40:00,127.28,127.3,127.23,127.27,14247.0,124.3588,124.3784,124.31,124.349,14247.0
2024-09-23 13:50:00,127.26,127.3,127.13,127.26,45974.0,124.3393,124.3784,124.2123,124.3393,45974.0
2024-09-23 14:00:00,127.22,127.25,127.08,127.25,39384.0,124.3002,124.3295,124.1634,124.3295,39384.0
2024-09-23 14:10:00,127.24,127.32,127.16,127.32,13614.0,124.3197,124.3979,124.2416,124.3979,13614.0
2024-09-23 14:20:00,127.34,127.43,127.23,127.33,16639.0,124.4174,124.5054,124.31,124.4077,16639.0
2024-09-23 14:30:00,127.31,127.31,127.24,127.25,20043.0,124.3881,124.3881,124.3197,124.3295,20043.0
2024-09-23 14:40:00,127.27,127.33,127.24,127.25,27627.0,124.349,124.4077,124.3197,124.3295,27627.0
2024-09-23 14:50:00,127.25,127.31,127.1,127.31,57907.0,124.3295,124.3881,124.1829,124.3881,57907.0
2024-09-23 15:00:00,127.31,127.4,127.24,127.39,21093.0,124.3881,124.4761,124.3197,124.4663,21093.0
2024-09-23 15:10:00,127.38,127.61,127.38,127.51,51320.0,124.4565,124.6812,124.4565,124.5835,51320.0
2024-09-23 15:20:00,127.5,127.51,127.21,127.27,34934.0,124.5738,124.5835,124.2904,124.349,34934.0
2024-09-23 15:30:00,127.28,127.45,127.21,127.3,35649.0,124.3588,124.5249,124.2904,124.3784,35649.0
2024-09-23 15:40:00,127.3,127.67,127.27,127.65,41286.0,124.3784,124.7399,124.349,124.7203,41286.0
2024-09-23 15:50:00,127.65,127.95,127.57,127.74,187914.0,124.7203,125.0134,124.6422,124.8083,187914.0
2024-09-24 09:30:00,129.4,129.4,128.76,128.99,50802.0,126.4302,126.4302,125.8048,126.0296,50802.0
2024-09-24 09:40:00,129.02,129.73,128.61,128.69,16120.0,126.0589,126.7526,125.6583,125.7365,16120.0
2024-09-24 09:50:00,128.58,128.9,128.37,128.8,16591.0,125.629,125.9416,125.4238,125.8439,16591.0
2024-09-24 10:00:00,128.79,128.94,128.63,128.89,25290.0,125.8342,125.9807,125.6778,125.9319,25290.0
2024-09-24 10:10:00,128.91,128.94,128.53,128.53,24143.0,125.9514,125.9807,125.5801,125.5801,24143.0
2024-09-24 10:20:00,128.6,128.82,128.6,128.81,15377.0,125.6485,125.8635,125.6485,125.8537,15377.0
2024-09-24 10:30:00,128.87,128.89,127.97,128.27,137007.0,125.9123,125.9319,125.033,125.3261,137007.0
2024-09-24 10:40:00,128.37,128.52,128.19,128.47,17063.0,125.4238,125.5704,125.2479,125.5215,17063.0
2024-09-24 10:50:00,128.53,128.69,128.45,128.48,16843.0,125.5801,125.7365,125.502,125.5313,16843.0
2024-09-24 11:00:00,128.45,128.5,128.26,128.27,10728.0,125.502,125.5508,125.3163,125.3261,10728.0
2024-09-24 11:10:00,128.2,128.26,127.85,127.87,17415.0,125.2577,125.3163,124.9157,124.9353,17415.0
2024-09-24 11:20:00,127.86,128.02,127.77,127.92,25102.0,124.9255,125.0818,124.8376,124.9841,25102.0
2024-09-24 11:30:00,127.92,127.98,127.59,127.59,34683.0,124.9841,125.0428,124.6617,124.6617,34683.0
2024-09-24 11:40:00,127.57,127.6,127.25,127.26,12023.0,124.6422,124.6715,124.3295,124.3393,12023.0
2024-09-24 11:50:00,127.27,127.55,127.19,127.52,12561.0,124.349,124.6226,124.2709,124.5933,12561.0
2024-09-24 12:00:00,127.51,127.52,127.34,127.46,9856.0,124.5835,124.5933,124.4174,124.5347,9856.0
2024-09-24 12:10:00,127.46,127.6,127.4,127.59,9786.0,124.5347,124.6715,124.4761,124.6617,9786.0
2024-09-24 12:20:00,127.59,127.84,127.54,127.77,126909.0,124.6617,124.906,124.6128,124.8376,126909.0
2024-09-24 12:30:00,127.78,128.05,127.75,127.96,28857.0,124.8473,125.1111,124.818,125.0232,28857.0
2024-09-24 12:40:00,127.95,127.96,127.83,127.86,14901.0,125.0134,125.0232,124.8962,124.9255,14901.0
2024-09-24 12:50:00,127.87,127.97,127.82,127.97,8349.0,124.9353,125.033,124.8864,125.033,8349.0
2024-09-24 13:00:00,127.97,127.98,127.75,127.91,17486.0,125.033,125.0428,124.818,124.9744,17486.0
2024-09-24 13:10:00,127.93,127.97,127.86,127.92,6973.0,124.9939,125.033,124.9255,124.9841,6973.0
2024-09-24 13:20:00,127.93,127.97,127.68,127.68,6245.0,124.9939,125.033,124.7496,124.7496,6245.0
2024-09-24 13:30:00,127.72,127.78,127.51,127.62,7354.0,124.7887,124.8473,124.5835,124.691,7354.0
2024-09-24 13:40:00,127.6,127.8,127.6,127.63,29400.0,124.6715,124.8669,124.6715,124.7008,29400.0
2024-09-24 13:50:00,127.64,127.73,127.62,127.73,16463.0,124.7106,124.7985,124.691,124.7985,16463.0
2024-09-24 14:00:00,127.73,127.77,127.69,127.76,8286.0,124.7985,124.8376,124.7594,124.8278,8286.0
2024-09-24 14:10:00,127.72,127.74,127.63,127.68,10757.0,124.7887,124.8083,124.7008,124.7496,10757.0
2024-09-24 14:20:00,127.66,127.8,127.64,127.77,10608.0,124.7301,124.8669,124.7106,124.8376,10608.0
2024-09-24 14:30:00,127.75,127.83,127.66,127.82,9726.0,124.818,124.8962,124.7301,124.8864,9726.0
2024-09-24 14:40:00,127.83,127.92,127.83,127.88,14329.0,124.8962,124.9841,124.8962,124.945,14329.0
2024-09-24 14:50:00,127.88,127.96,127.84,127.95,14261.0,124.945,125.0232,124.906,125.0134,14261.0
2024-09-24 15:00:00,127.94,128.07,127.89,128.06,16781.0,125.0037,125.1307,124.9548,125.1209,16781.0
2024-09-24 15:10:00,128.04,128.17,128.04,128.17,26318.0,125.1014,125.2284,125.1014,125.2284,26318.0
2024-09-24 15:20:00,128.16,128.37,128.15,128.31,19295.0,125.2186,125.4238,125.2088,125.3652,19295.0
2024-09-24 15:30:00,128.3,128.37,127.99,128.06,34978.0,125.3554,125.4238,125.0525,125.1209,34978.0
2024-09-24 15:40:00,128.05,128.15,127.98,127.99,30839.0,125.1111,125.2088,125.0428,125.0525,30839.0
2024-09-24 15:50:00,128.0,128.13,127.89,127.95,164152.0,125.0623,125.1893,124.9548,125.0134,164152.0
2024-09-25 09:30:00,127.47,127.98,127.37,127.45,82714.0,124.5445,125.0428,124.4468,124.5249,82714.0
2024-09-25 09:40:00,127.44,127.58,126.74,127.04,50446.0,124.5151,124.6519,123.8312,124.1243,50446.0
2024-09-25 09:50:00,127.11,127.28,126.84,126.95,18343.0,124.1927,124.3588,123.9289,124.0364,18343.0
2024-09-25 10:00:00,127.09,127.15,126.8,126.98,26997.0,124.1732,124.2318,123.8898,124.0657,26997.0
2024-09-25 10:10:00,127.05,127.1,126.44,126.44,22437.0,124.1341,124.1829,123.5381,123.5381,22437.0
2024-09-25 10:20:00,126.53,126.72,126.41,126.64,15575.0,123.626,123.8117,123.5088,123.7335,15575.0
2024-09-25 10:30:00,126.72,127.02,126.61,126.72,50478.0,123.8117,124.1048,123.7042,123.8117,50478.0
2024-09-25 10:40:00,126.64,126.91,126.6,126.8,13442.0,123.7335,123.9973,123.6944,123.8898,13442.0
2024-09-25 10:50:00,126.8,126.84,126.37,126.61,16154.0,123.8898,123.9289,123.4697,123.7042,16154.0
2024-09-25 11:00:00,126.63,126.87,126.57,126.7,43087.0,123.7237,123.9582,123.6651,123.7921,43087.0
2024-09-25 11:10:00,126.7,126.84,126.61,126.61,14215.0,123.7921,123.9289,123.7042,123.7042,14215.0
2024-09-25 11:20:00,126.62,126.62,126.31,126.36,12916.0,123.714,123.714,123.4111,123.4599,12916.0
2024-09-25 11:30:00,126.39,126.46,126.28,126.38,16304.0,123.4892,123.5576,123.3818,123.4795,16304.0
2024-09-25 11:40:00,126.39,126.45,126.18,126.18,14691.0,123.4892,123.5479,123.2841,123.2841,14691.0
2024-09-25 11:50:00,126.19,126.2,125.96,126.01,63675.0,123.2938,123.3036,123.0691,123.118,63675.0
2024-09-25 12:00:00,125.99,126.22,125.96,126.16,13119.0,123.0984,123.3231,123.0691,123.2645,13119.0
2024-09-25 12:10:00,126.19,126.19,125.5,125.58,16801.0,123.2938,123.2938,122.6197,122.6978,16801.0
2024-09-25 12:20:00,125.55,125.67,125.38,125.4,20004.0,122.6685,122.7858,122.5024,122.522,20004.0
2024-09-25 12:30:00,125.32,125.44,125.23,125.27,11408.0,122.4438,122.561,122.3559,122.3949,11408.0
2024-09-25 12:40:00,125.31,125.31,124.95,125.13,20465.0,122.434,122.434,122.0823,122.2582,20465.0
2024-09-25 12:50:00,125.15,125.17,124.99,125.01,23443.0,122.2777,122.2972,122.1214,122.1409,23443.0
2024-09-25 13:00:00,125.02,125.13,124.96,125.03,41155.0,122.1507,122.2582,122.0921,122.1605,41155.0
2024-09-25 13:10:00,125.07,125.18,124.99,125.05,18724.0,122.1995,122.307,122.1214,122.18,18724.0
2024-09-25 13:20:00,125.05,125.11,124.82,124.82,38807.0,122.18,122.2386,121.9553,121.9553,38807.0
2024-09-25 13:30:00,124.79,124.82,124.52,124.58,18845.0,121.926,121.9553,121.6622,121.7208,18845.0
2024-09-25 13:40:00,124.57,124.79,124.53,124.72,21126.0,121.711,121.926,121.6719,121.8576,21126.0
2024-09-25 13:50:00,124.76,124.89,124.73,124.81,15334.0,121.8967,122.0237,121.8673,121.9455,15334.0
2024-09-25 14:00:00,124.8,125.17,124.78,125.05,18791.0,121.9357,122.2972,121.9162,122.18,18791.0
2024-09-25 14:10:00,125.03,125.1,124.96,125.04,19587.0,122.1605,122.2288,122.0921,122.1702,19587.0
2024-09-25 14:20:00,125.02,125.08,124.97,125.07,32321.0,122.1507,122.2093,122.1018,122.1995,32321.0
2024-09-25 14:30:00,125.08,125.08,124.87,124.94,21761.0,122.2093,122.2093,122.0041,122.0725,21761.0
2024-09-25 14:40:00,124.94,124.94,124.75,124.82,43182.0,122.0725,122.0725,121.8869,121.9553,43182.0
2024-09-25 14:50:00,124.82,124.9,124.77,124.79,17670.0,121.9553,122.0334,121.9064,121.926,17670.0
2024-09-25 15:00:00,124.79,124.82,124.7,124.79,33580.0,121.926,121.9553,121.838,121.926,33580.0
2024-09-25 15:10:00,124.78,124.87,124.75,124.76,39003.0,121.9162,122.0041,121.8869,121.8967,39003.0
2024-09-25 15:20:00,124.76,124.82,124.65,124.73,39984.0,121.8967,121.9553,121.7892,121.8673,39984.0
2024-09-25 15:30:00,124.74,124.9,124.7,124.85,71738.0,121.8771,122.0334,121.838,121.9846,71738.0
2024-09-25 15:40:00,124.85,124.85,124.58,124.6,81688.0,121.9846,121.9846,121.7208,121.7403,81688.0
2024-09-25 15:50:00,124.61,124.8,124.46,124.57,328310.0,121.7501,121.9357,121.6035,121.711,328310.0
2024-09-26 09:30:00,121.78,122.6,121.56,122.23,298631.0,118.985,119.7862,118.7701,119.4247,298631.0
2024-09-26 09:40:00,122.3,122.5,121.86,122.01,95464.0,119.4931,119.6885,119.0632,119.2098,95464.0
2024-09-26 09:50:00,122.0,122.15,121.51,121.77,98599.0,119.2,119.3466,118.7212,118.9753,98599.0
2024-09-26 10:00:00,121.77,122.24,121.57,121.86,102534.0,118.9753,119.4345,118.7799,119.0632,102534.0
2024-09-26 10:10:00,121.86,122.13,121.76,121.86,135360.0,119.0632,119.327,118.9655,119.0632,135360.0
2024-09-26 10:20:00,121.88,122.57,121.82,122.54,79990.0,119.0828,119.7569,119.0241,119.7276,79990.0
2024-09-26 10:30:00,122.59,123.0,122.0,122.07,96277.0,119.7765,120.177,119.2,119.2684,96277.0
2024-09-26 10:40:00,122.07,122.21,121.92,122.0,139393.0,119.2684,119.4052,119.1218,119.2,139393.0
2024-09-26 10:50:00,122.02,122.13,121.47,122.13,110566.0,119.2195,119.327,118.6822,119.327,110566.0
2024-09-26 11:00:00,122.13,122.13,121.81,121.97,76514.0,119.327,119.327,119.0144,119.1707,76514.0
2024-09-26 11:10:00,122.0,122.02,121.22,121.46,58680.0,119.2,119.2195,118.4379,118.6724,58680.0
2024-09-26 11:20:00,121.47,121.76,121.27,121.67,43537.0,118.6822,118.9655,118.4868,118.8776,43537.0
2024-09-26 11:30:00,121.67,121.89,121.33,121.47,33886.0,118.8776,119.0925,118.5454,118.6822,33886.0
2024-09-26 11:40:00,121.42,121.46,121.14,121.28,41877.0,118.6333,118.6724,118.3597,118.4965,41877.0
2024-09-26 11:50:00,121.3,121.58,121.23,121.52,47237.0,118.5161,118.7896,118.4477,118.731,47237.0
2024-09-26 12:00:00,121.53,121.63,121.17,121.25,29131.0,118.7408,118.8385,118.389,118.4672,29131.0
2024-09-26 12:10:00,121.25,121.49,121.24,121.4,26493.0,118.4672,118.7017,118.4574,118.6138,26493.0
2024-09-26 12:20:00,121.41,121.48,121.16,121.22,45733.0,118.6235,118.6919,118.3793,118.4379,45733.0
2024-09-26 12:30:00,121.22,121.25,120.75,120.86,34747.0,118.4379,118.4672,117.9787,118.0862,34747.0
2024-09-26 12:40:00,120.86,121.13,120.85,121.02,27455.0,118.0862,118.35,118.0764,118.2425,27455.0
2024-09-26 12:50:00,121.02,121.04,120.8,120.86,26791.0,118.2425,118.262,118.0275,118.0862,26791.0
2024-09-26 13:00:00,120.87,121.28,120.86,121.17,43149.0,118.0959,118.4965,118.0862,118.389,43149.0
2024-09-26 13:10:00,121.14,121.19,120.79,120.81,35142.0,118.3597,118.4086,118.0178,118.0373,35142.0
2024-09-26 13:20:00,120.83,120.98,120.75,120.88,33870.0,118.0568,118.2034,117.9787,118.1057,33870.0
2024-09-26 13:30:00,120.88,121.03,120.75,120.87,31373.0,118.1057,118.2523,117.9787,118.0959,31373.0
2024-09-26 13:40:00,120.84,120.94,120.69,120.73,24880.0,118.0666,118.1643,117.9201,117.9591,24880.0
2024-09-26 13:50:00,120.71,121.14,120.59,121.01,78136.0,117.9396,118.3597,117.8224,118.2327,78136.0
2024-09-26 14:00:00,121.01,121.08,120.86,120.92,55012.0,118.2327,118.3011,118.0862,118.1448,55012.0
2024-09-26 14:10:00,120.91,121.09,120.91,121.09,26502.0,118.135,118.3109,118.135,118.3109,26502.0
2024-09-26 14:20:00,121.09,121.11,120.97,121.0,26801.0,118.3109,118.3304,118.1936,118.2229,26801.0
2024-09-26 14:30:00,120.98,121.08,120.9,120.98,31901.0,118.2034,118.3011,118.1252,118.2034,31901.0
2024-09-26 14:40:00,120.98,121.05,120.92,120.94,38893.0,118.2034,118.2718,118.1448,118.1643,38893.0
2024-09-26 14:50:00,120.94,120.94,120.81,120.84,40163.0,118.1643,118.1643,118.0373,118.0666,40163.0
2024-09-26 15:00:00,120.84,120.86,120.62,120.62,49608.0,118.0666,118.0862,117.8517,117.8517,49608.0
2024-09-26 15:10:00,120.62,120.73,120.38,120.42,61425.0,117.8517,117.9591,117.6172,117.6563,61425.0
2024-09-26 15:20:00,120.42,120.51,120.3,120.4,49899.0,117.6563,117.7442,117.539,117.6367,49899.0
2024-09-26 15:30:00,120.41,120.43,120.02,120.34,89846.0,117.6465,117.666,117.2654,117.5781,89846.0
2024-09-26 15:40:00,120.34,120.36,119.89,119.96,95183.0,117.5781,117.5976,117.1384,117.2068,95183.0
2024-09-26 15:50:00,119.97,120.47,119.96,120.35,365832.0,117.2166,117.7051,117.2068,117.5879,365832.0
2024-09-27 09:30:00,121.2,121.61,120.94,121.51,41292.0,118.4184,118.8189,118.1643,118.7212,41292.0
2024-09-27 09:40:00,121.38,121.44,121.03,121.28,9731.0,118.5942,118.6528,118.2523,118.4965,9731.0
2024-09-27 09:50:00,121.3,121.58,121.24,121.33,18213.0,118.5161,118.7896,118.4574,118.5454,18213.0
2024-09-27 10:00:00,121.3,121.33,120.76,120.95,75596.0,118.5161,118.5454,117.9885,118.1741,75596.0
2024-09-27 10:10:00,120.91,121.5,120.91,121.5,80510.0,118.135,118.7115,118.135,118.7115,80510.0
2024-09-27 10:20:00,121.5,121.75,121.46,121.53,99333.0,118.7115,118.9557,118.6724,118.7408,99333.0
2024-09-27 10:30:00,121.52,121.78,121.49,121.5,45614.0,118.731,118.985,118.7017,118.7115,45614.0
2024-09-27 10:40:00,121.52,121.79,121.45,121.65,63563.0,118.731,118.9948,118.6626,118.858,63563.0
2024-09-27 10:50:00,121.64,121.97,121.6,121.6,23280.0,118.8483,119.1707,118.8092,118.8092,23280.0
2024-09-27 11:00:00,121.63,121.66,121.37,121.37,30881.0,118.8385,118.8678,118.5845,118.5845,30881.0
2024-09-27 11:10:00,121.38,121.6,121.38,121.49,14569.0,118.5942,118.8092,118.5942,118.7017,14569.0
2024-09-27 11:20:00,121.47,121.6,121.4,121.42,25195.0,118.6822,118.8092,118.6138,118.6333,25195.0
2024-09-27 11:30:00,121.42,121.58,121.37,121.47,38378.0,118.6333,118.7896,118.5845,118.6822,38378.0
2024-09-27 11:40:00,121.51,121.84,121.34,121.78,22398.0,118.7212,119.0437,118.5551,118.985,22398.0
2024-09-27 11:50:00,121.84,121.9,121.58,121.63,14919.0,119.0437,119.1023,118.7896,118.8385,14919.0
2024-09-27 12:00:00,121.64,121.64,121.45,121.56,15394.0,118.8483,118.8483,118.6626,118.7701,15394.0
2024-09-27 12:10:00,121.6,121.79,121.53,121.75,23569.0,118.8092,118.9948,118.7408,118.9557,23569.0
2024-09-27 12:20:00,121.76,121.8,121.45,121.48,21372.0,118.9655,119.0046,118.6626,118.6919,21372.0
2024-09-27 12:30:00,121.48,121.63,121.42,121.57,11914.0,118.6919,118.8385,118.6333,118.7799,11914.0
2024-09-27 12:40:00,121.57,121.61,121.42,121.42,19172.0,118.7799,118.8189,118.6333,118.6333,19172.0
2024-09-27 12:50:00,121.39,121.66,121.39,121.46,16386.0,118.604,118.8678,118.604,118.6724,16386.0
2024-09-27 13:00:00,121.47,121.47,121.32,121.33,29467.0,118.6822,118.6822,118.5356,118.5454,29467.0
2024-09-27 13:10:00,121.35,121.4,121.27,121.31,32708.0,118.5649,118.6138,118.4868,118.5258,32708.0
2024-09-27 13:20:00,121.31,121.31,121.06,121.18,28690.0,118.5258,118.5258,118.2816,118.3988,28690.0
2024-09-27 13:30:00,121.18,121.24,121.04,121.04,24897.0,118.3988,118.4574,118.262,118.262,24897.0
2024-09-27 13:40:00,121.03,121.37,120.96,121.33,34829.0,118.2523,118.5845,118.1839,118.5454,34829.0
2024-09-27 13:50:00,121.33,121.46,121.32,121.45,32536.0,118.5454,118.6724,118.5356,118.6626,32536.0
2024-09-27 14:00:00,121.44,121.73,121.37,121.73,28410.0,118.6528,118.9362,118.5845,118.9362,28410.0
2024-09-27 14:10:00,121.73,122.04,121.72,121.92,34801.0,118.9362,119.2391,118.9264,119.1218,34801.0
2024-09-27 14:20:00,121.93,122.09,121.9,121.98,30101.0,119.1316,119.2879,119.1023,119.1805,30101.0
2024-09-27 14:30:00,122.0,122.09,121.89,122.0,31634.0,119.2,119.2879,119.0925,119.2,31634.0
2024-09-27 14:40:00,121.99,122.11,121.84,122.07,35948.0,119.1902,119.3075,119.0437,119.2684,35948.0
2024-09-27 14:50:00,122.06,122.3,122.03,122.29,25970.0,119.2586,119.4931,119.2293,119.4833,25970.0
2024-09-27 15:00:00,122.28,122.39,122.24,122.31,42822.0,119.4736,119.581,119.4345,119.5029,42822.0
2024-09-27 15:10:00,122.3,122.57,122.27,122.47,45810.0,119.4931,119.7569,119.4638,119.6592,45810.0
2024-09-27 15:20:00,122.48,122.49,122.22,122.24,50973.0,119.669,119.6788,119.4149,119.4345,50973.0
2024-09-27 15:30:00,122.23,122.51,122.23,122.35,80740.0,119.4247,119.6983,119.4247,119.542,80740.0
2024-09-27 15:40:00,122.34,122.66,122.28,122.57,99665.0,119.5322,119.8448,119.4736,119.7569,99665.0
2024-09-27 15:50:00,122.56,122.58,122.39,122.43,267695.0,119.7471,119.7667,119.581,119.6201,267695.0
2024-09-30 09:30:00,122.28,122.82,121.8,121.8,104712.0,119.4736,120.0012,119.0046,119.0046,104712.0
2024-09-30 09:40:00,121.91,122.49,121.68,122.41,29007.0,119.1121,119.6788,118.8873,119.6006,29007.0
2024-09-30 09:50:00,122.44,122.44,121.9,121.92,33996.0,119.6299,119.6299,119.1023,119.1218,33996.0
2024-09-30 10:00:00,121.84,122.39,121.77,122.35,37205.0,119.0437,119.581,118.9753,119.542,37205.0
2024-09-30 10:10:00,122.37,122.88,122.19,122.83,29619.0,119.5615,120.0598,119.3856,120.0109,29619.0
2024-09-30 10:20:00,122.79,122.88,122.52,122.55,23341.0,119.9719,120.0598,119.7081,119.7374,23341.0
2024-09-30 10:30:00,122.53,122.97,122.5,122.91,20216.0,119.7178,120.1477,119.6885,120.0891,20216.0
2024-09-30 10:40:00,122.94,123.59,122.93,123.58,28370.0,120.1184,120.7535,120.1087,120.7437,28370.0
2024-09-30 10:50:00,123.55,123.65,123.23,123.34,36225.0,120.7144,120.8121,120.4018,120.5092,36225.0
2024-09-30 11:00:00,123.35,123.48,123.12,123.25,27130.0,120.519,120.646,120.2943,120.4213,27130.0
2024-09-30 11:10:00,123.25,123.26,122.9,122.98,20706.0,120.4213,120.4311,120.0793,120.1575,20706.0
2024-09-30 11:20:00,122.98,123.0,122.47,122.5,19341.0,120.1575,120.177,119.6592,119.6885,19341.0
2024-09-30 11:30:00,122.56,122.69,122.33,122.65,20719.0,119.7471,119.8742,119.5224,119.8351,20719.0
2024-09-30 11:40:00,122.65,122.78,122.58,122.65,19014.0,119.8351,119.9621,119.7667,119.8351,19014.0
2024-09-30 11:50:00,122.66,122.8,122.54,122.54,15880.0,119.8448,119.9816,119.7276,119.7276,15880.0
2024-09-30 12:00:00,122.56,122.64,122.5,122.58,12905.0,119.7471,119.8253,119.6885,119.7667,12905.0
2024-09-30 12:10:00,122.62,122.8,122.61,122.64,11216.0,119.8058,119.9816,119.796,119.8253,11216.0
2024-09-30 12:20:00,122.63,122.63,122.45,122.45,21136.0,119.8155,119.8155,119.6397,119.6397,21136.0
2024-09-30 12:30:00,122.47,122.56,122.46,122.51,12667.0,119.6592,119.7471,119.6494,119.6983,12667.0
2024-09-30 12:40:00,122.52,122.53,122.29,122.33,13861.0,119.7081,119.7178,119.4833,119.5224,13861.0
2024-09-30 12:50:00,122.3,122.31,122.15,122.28,22770.0,119.4931,119.5029,119.3466,119.4736,22770.0
2024-09-30 13:00:00,122.27,122.47,122.24,122.47,16794.0,119.4638,119.6592,119.4345,119.6592,16794.0
2024-09-30 13:10:00,122.47,122.5,122.38,122.42,14898.0,119.6592,119.6885,119.5713,119.6104,14898.0
2024-09-30 13:20:00,122.42,122.5,122.24,122.49,16339.0,119.6104,119.6885,119.4345,119.6788,16339.0
2024-09-30 13:30:00,122.51,122.56,122.44,122.53,14314.0,119.6983,119.7471,119.6299,119.7178,14314.0
2024-09-30 13:40:00,122.53,122.55,122.3,122.3,59063.0,119.7178,119.7374,119.4931,119.4931,59063.0
2024-09-30 13:50:00,122.26,122.38,122.18,122.28,35344.0,119.454,119.5713,119.3759,119.4736,35344.0
2024-09-30 14:00:00,122.26,122.28,121.8,121.96,83569.0,119.454,119.4736,119.0046,119.1609,83569.0
2024-09-30 14:10:00,121.97,121.99,121.61,121.61,44554.0,119.1707,119.1902,118.8189,118.8189,44554.0
2024-09-30 14:20:00,121.57,121.74,121.47,121.73,35434.0,118.7799,118.946,118.6822,118.9362,35434.0
2024-09-30 14:30:00,121.73,122.04,121.56,122.01,32383.0,118.9362,119.2391,118.7701,119.2098,32383.0
2024-09-30 14:40:00,122.02,122.14,121.94,122.05,22577.0,119.2195,119.3368,119.1414,119.2488,22577.0
2024-09-30 14:50:00,122.05,122.34,122.04,122.26,32409.0,119.2488,119.5322,119.2391,119.454,32409.0
2024-09-30 15:00:00,122.23,122.32,122.15,122.28,28521.0,119.4247,119.5127,119.3466,119.4736,28521.0
2024-09-30 15:10:00,122.28,122.28,122.07,122.2,51040.0,119.4736,119.4736,119.2684,119.3954,51040.0
2024-09-30 15:20:00,122.22,122.24,122.17,122.19,48138.0,119.4149,119.4345,119.3661,119.3856,48138.0
2024-09-30 15:30:00,122.18,122.37,122.07,122.28,46321.0,119.3759,119.5615,119.2684,119.4736,46321.0
2024-09-30 15:40:00,122.28,122.38,122.19,122.32,82082.0,119.4736,119.5713,119.3856,119.5127,82082.0
2024-09-30 15:50:00,122.31,122.98,122.21,122.94,308734.0,119.5029,120.1575,119.4052,120.1184,308734.0
2024-10-01 09:30:00,120.81,123.2,120.55,123.2,111805.0,118.0373,120.3725,117.7833,120.3725,111805.0
2024-10-01 09:40:00,123.23,124.05,122.48,124.05,62824.0,120.4018,121.2029,119.669,121.2029,62824.0
2024-10-01 09:50:00,124.03,124.79,123.9,124.38,75974.0,121.1834,121.926,121.0564,121.5254,75974.0
2024-10-01 10:00:00,124.29,125.43,124.01,124.63,87569.0,121.4374,122.5513,121.1639,121.7696,87569.0
2024-10-01 10:10:00,124.6,124.85,124.32,124.49,56967.0,121.7403,121.9846,121.4668,121.6328,56967.0
2024-10-01 10:20:00,124.5,125.48,124.5,125.1,71986.0,121.6426,122.6001,121.6426,122.2288,71986.0
2024-10-01 10:30:00,125.14,125.59,124.9,125.42,31522.0,122.2679,122.7076,122.0334,122.5415,31522.0
2024-10-01 10:40:00,125.43,125.94,125.43,125.79,50553.0,122.5513,123.0496,122.5513,122.903,50553.0
2024-10-01 10:50:00,125.77,126.1,125.64,126.1,33657.0,122.8835,123.2059,122.7565,123.2059,33657.0
2024-10-01 11:00:00,126.14,126.26,125.75,125.85,37779.0,123.245,123.3622,122.8639,122.9616,37779.0
2024-10-01 11:10:00,125.84,126.11,125.79,126.0,35140.0,122.9519,123.2157,122.903,123.1082,35140.0
2024-10-01 11:20:00,126.02,126.26,125.85,126.07,30214.0,123.1277,123.3622,122.9616,123.1766,30214.0
2024-10-01 11:30:00,126.04,126.39,126.0,126.35,40578.0,123.1473,123.4892,123.1082,123.4502,40578.0
2024-10-01 11:40:00,126.35,126.4,125.97,125.98,40266.0,123.4502,123.499,123.0789,123.0887,40266.0
2024-10-01 11:50:00,125.96,126.05,125.87,125.89,22876.0,123.0691,123.157,122.9812,123.0007,22876.0
2024-10-01 12:00:00,125.87,126.06,125.82,126.04,14077.0,122.9812,123.1668,122.9323,123.1473,14077.0
2024-10-01 12:10:00,126.04,126.22,125.99,126.03,19577.0,123.1473,123.3231,123.0984,123.1375,19577.0
2024-10-01 12:20:00,126.03,126.09,125.77,126.05,21424.0,123.1375,123.1961,122.8835,123.157,21424.0
2024-10-01 12:30:00,126.01,126.33,125.8,126.03,31483.0,123.118,123.4306,122.9128,123.1375,31483.0
2024-10-01 12:40:00,126.04,126.5,125.93,126.5,27025.0,123.1473,123.5967,123.0398,123.5967,27025.0
2024-10-01 12:50:00,126.49,126.76,126.39,126.55,27591.0,123.5869,123.8508,123.4892,123.6456,27591.0
2024-10-01 13:00:00,126.58,126.86,126.47,126.8,28892.0,123.6749,123.9485,123.5674,123.8898,28892.0
2024-10-01 13:10:00,126.81,127.11,126.74,126.74,29600.0,123.8996,124.1927,123.8312,123.8312,29600.0
2024-10-01 13:20:00,126.75,126.83,126.38,126.53,21665.0,123.841,123.9191,123.4795,123.626,21665.0
2024-10-01 13:30:00,126.5,126.7,126.24,126.46,20998.0,123.5967,123.7921,123.3427,123.5576,20998.0
2024-10-01 13:40:00,126.46,126.69,126.37,126.62,22114.0,123.5576,123.7824,123.4697,123.714,22114.0
2024-10-01 13:50:00,126.58,126.72,126.48,126.56,26913.0,123.6749,123.8117,123.5772,123.6553,26913.0
2024-10-01 14:00:00,126.56,126.76,126.53,126.59,38381.0,123.6553,123.8508,123.626,123.6847,38381.0
2024-10-01 14:10:00,126.59,126.8,126.54,126.74,28889.0,123.6847,123.8898,123.6358,123.8312,28889.0
2024-10-01 14:20:00,126.72,126.76,126.54,126.58,28492.0,123.8117,123.8508,123.6358,123.6749,28492.0
2024-10-01 14:30:00,126.55,126.81,126.52,126.81,34381.0,123.6456,123.8996,123.6163,123.8996,34381.0
2024-10-01 14:40:00,126.79,126.83,126.65,126.74,55854.0,123.8801,123.9191,123.7433,123.8312,55854.0
2024-10-01 14:50:00,126.68,126.98,126.66,126.97,47685.0,123.7726,124.0657,123.753,124.0559,47685.0
2024-10-01 15:00:00,126.97,126.97,126.59,126.85,35943.0,124.0559,124.0559,123.6847,123.9387,35943.0
2024-10-01 15:10:00,126.83,127.04,126.81,127.02,36112.0,123.9191,124.1243,123.8996,124.1048,36112.0
2024-10-01 15:20:00,127.02,127.25,126.98,127.22,51101.0,124.1048,124.3295,124.0657,124.3002,51101.0
2024-10-01 15:30:00,127.23,127.23,126.7,126.82,79128.0,124.31,124.31,123.7921,123.9094,79128.0
2024-10-01 15:40:00,126.83,126.88,126.7,126.85,53899.0,123.9191,123.968,123.7921,123.9387,53899.0
2024-10-01 15:50:00,126.84,127.05,126.6,126.95,286508.0,123.9289,124.1341,123.6944,124.0364,286508.0
2024-10-02 09:30:00,129.21,129.35,127.39,128.47,130662.0,126.2445,126.3813,124.4663,125.5215,130662.0
2024-10-02 09:40:00,128.4,128.47,127.71,128.34,36590.0,125.4531,125.5215,124.7789,125.3945,36590.0
2024-10-02 09:50:00,128.37,128.79,128.14,128.24,22875.0,125.4238,125.8342,125.1991,125.2968,22875.0
2024-10-02 10:00:00,128.28,128.58,128.07,128.31,42508.0,125.3359,125.629,125.1307,125.3652,42508.0
2024-10-02 10:10:00,128.25,128.59,128.23,128.49,31330.0,125.3066,125.6388,125.287,125.541,31330.0
2024-10-02 10:20:00,128.52,128.52,127.64,128.0,30596.0,125.5704,125.5704,124.7106,125.0623,30596.0
2024-10-02 10:30:00,127.94,128.08,127.29,127.37,26656.0,125.0037,125.1405,124.3686,124.4468,26656.0
2024-10-02 10:40:00,127.45,127.85,127.31,127.58,27107.0,124.5249,124.9157,124.3881,124.6519,27107.0
2024-10-02 10:50:00,127.54,127.55,127.02,127.02,27854.0,124.6128,124.6226,124.1048,124.1048,27854.0
2024-10-02 11:00:00,127.0,127.11,126.77,126.87,30251.0,124.0852,124.1927,123.8605,123.9582,30251.0
2024-10-02 11:10:00,126.85,127.0,126.57,126.84,32642.0,123.9387,124.0852,123.6651,123.9289,32642.0
2024-10-02 11:20:00,126.87,126.95,126.65,126.77,38475.0,123.9582,124.0364,123.7433,123.8605,38475.0
2024-10-02 11:30:00,126.75,127.64,126.71,127.49,25053.0,123.841,124.7106,123.8019,124.564,25053.0
2024-10-02 11:40:00,127.43,127.59,127.38,127.43,33995.0,124.5054,124.6617,124.4565,124.5054,33995.0
2024-10-02 11:50:00,127.44,127.46,127.1,127.14,23123.0,124.5151,124.5347,124.1829,124.222,23123.0
2024-10-02 12:00:00,127.12,127.3,127.09,127.24,12013.0,124.2025,124.3784,124.1732,124.3197,12013.0
2024-10-02 12:10:00,127.28,127.33,127.04,127.25,24627.0,124.3588,124.4077,124.1243,124.3295,24627.0
2024-10-02 12:20:00,127.2,127.2,126.97,127.07,12852.0,124.2807,124.2807,124.0559,124.1536,12852.0
2024-10-02 12:30:00,127.08,127.08,126.66,126.67,17761.0,124.1634,124.1634,123.753,123.7628,17761.0
2024-10-02 12:40:00,126.66,126.85,126.64,126.68,18140.0,123.753,123.9387,123.7335,123.7726,18140.0
2024-10-02 12:50:00,126.69,126.77,126.59,126.73,26608.0,123.7824,123.8605,123.6847,123.8214,26608.0
2024-10-02 13:00:00,126.69,126.77,126.53,126.75,13018.0,123.7824,123.8605,123.626,123.841,13018.0
2024-10-02 13:10:00,126.86,126.88,126.59,126.66,10808.0,123.9485,123.968,123.6847,123.753,10808.0
2024-10-02 13:20:00,126.72,127.0,126.67,126.91,17387.0,123.8117,124.0852,123.7628,123.9973,17387.0
2024-10-02 13:30:00,126.9,126.94,126.69,126.77,19601.0,123.9875,124.0266,123.7824,123.8605,19601.0
2024-10-02 13:40:00,126.82,126.95,126.77,126.83,17606.0,123.9094,124.0364,123.8605,123.9191,17606.0
2024-10-02 13:50:00,126.84,126.97,126.82,126.97,16218.0,123.9289,124.0559,123.9094,124.0559,16218.0
2024-10-02 14:00:00,127.0,127.02,126.74,126.85,35916.0,124.0852,124.1048,123.8312,123.9387,35916.0
2024-10-02 14:10:00,126.87,126.93,126.81,126.83,24820.0,123.9582,124.0168,123.8996,123.9191,24820.0
2024-10-02 14:20:00,126.8,126.8,126.56,126.68,21617.0,123.8898,123.8898,123.6553,123.7726,21617.0
2024-10-02 14:30:00,126.69,127.07,126.69,127.04,19760.0,123.7824,124.1536,123.7824,124.1243,19760.0
2024-10-02 14:40:00,127.04,127.32,127.04,127.3,29111.0,124.1243,124.3979,124.1243,124.3784,29111.0
2024-10-02 14:50:00,127.3,127.58,127.26,127.55,27521.0,124.3784,124.6519,124.3393,124.6226,27521.0
2024-10-02 15:00:00,127.56,127.58,127.39,127.58,29853.0,124.6324,124.6519,124.4663,124.6519,29853.0
2024-10-02 15:10:00,127.61,127.76,127.55,127.76,31306.0,124.6812,124.8278,124.6226,124.8278,31306.0
2024-10-02 15:20:00,127.76,127.89,127.7,127.84,33000.0,124.8278,124.9548,124.7692,124.906,33000.0
2024-10-02 15:30:00,127.84,128.07,127.83,127.92,53552.0,124.906,125.1307,124.8962,124.9841,53552.0
2024-10-02 15:40:00,127.93,128.15,127.88,128.14,41880.0,124.9939,125.2088,124.945,125.1991,41880.0
2024-10-02 15:50:00,128.14,128.39,128.06,128.33,161974.0,125.1991,125.4433,125.1209,125.3847,161974.0
2024-10-03 09:30:00,128.66,129.0,127.65,128.31,36077.0,125.7071,126.0393,124.7203,125.3652,36077.0
2024-10-03 09:40:00,128.32,128.34,127.57,127.68,15278.0,125.3749,125.3945,124.6422,124.7496,15278.0
2024-10-03 09:50:00,127.73,128.37,127.68,128.06,23154.0,124.7985,125.4238,124.7496,125.1209,23154.0
2024-10-03 10:00:00,128.15,129.07,128.13,128.65,16417.0,125.2088,126.1077,125.1893,125.6974,16417.0
2024-10-03 10:10:00,128.71,129.82,128.7,129.76,37609.0,125.756,126.8405,125.7462,126.7819,37609.0
2024-10-03 10:20:00,129.82,130.05,129.15,129.68,47334.0,126.8405,127.0652,126.1859,126.7037,47334.0
2024-10-03 10:30:00,129.7,129.76,129.22,129.46,17002.0,126.7233,126.7819,126.2543,126.4888,17002.0
2024-10-03 10:40:00,129.45,129.79,129.27,129.65,17436.0,126.479,126.8112,126.3031,126.6744,17436.0
2024-10-03 10:50:00,129.66,129.82,129.28,129.28,12494.0,126.6842,126.8405,126.3129,126.3129,12494.0
2024-10-03 11:00:00,129.24,129.43,129.2,129.29,24867.0,126.2738,126.4595,126.2348,126.3227,24867.0
2024-10-03 11:10:00,129.3,129.65,129.24,129.24,13927.0,126.3325,126.6744,126.2738,126.2738,13927.0
2024-10-03 11:20:00,129.23,129.39,129.2,129.39,27530.0,126.2641,126.4204,126.2348,126.4204,27530.0
2024-10-03 11:30:00,129.35,129.39,129.13,129.2,30064.0,126.3813,126.4204,126.1664,126.2348,30064.0
2024-10-03 11:40:00,129.3,129.41,129.18,129.25,8355.0,126.3325,126.4399,126.2152,126.2836,8355.0
2024-10-03 11:50:00,129.27,129.56,129.27,129.55,16352.0,126.3031,126.5865,126.3031,126.5767,16352.0
2024-10-03 12:00:00,129.54,130.28,129.51,130.28,33354.0,126.5669,127.29,126.5376,127.29,33354.0
2024-10-03 12:10:00,130.3,130.46,130.07,130.3,24514.0,127.3095,127.4658,127.0848,127.3095,24514.0
2024-10-03 12:20:00,130.3,130.3,130.07,130.13,14284.0,127.3095,127.3095,127.0848,127.1434,14284.0
2024-10-03 12:30:00,130.11,130.47,130.03,130.47,101501.0,127.1239,127.4756,127.0457,127.4756,101501.0
2024-10-03 12:40:00,130.47,130.6,130.39,130.46,31991.0,127.4756,127.6026,127.3974,127.4658,31991.0
2024-10-03 12:50:00,130.44,130.8,130.44,130.69,17837.0,127.4463,127.798,127.4463,127.6906,17837.0
2024-10-03 13:00:00,130.68,130.73,130.47,130.71,26274.0,127.6808,127.7296,127.4756,127.7101,26274.0
2024-10-03 13:10:00,130.69,130.97,130.65,130.89,38606.0,127.6906,127.9641,127.6515,127.886,38606.0
2024-10-03 13:20:00,130.89,131.05,130.64,130.76,62873.0,127.886,128.0423,127.6417,127.7589,62873.0
2024-10-03 13:30:00,130.71,130.89,130.63,130.76,28814.0,127.7101,127.886,127.6319,127.7589,28814.0
2024-10-03 13:40:00,130.75,130.78,130.42,130.42,20925.0,127.7492,127.7785,127.4268,127.4268,20925.0
2024-10-03 13:50:00,130.45,130.67,130.42,130.63,14585.0,127.4561,127.671,127.4268,127.6319,14585.0
2024-10-03 14:00:00,130.63,130.83,130.57,130.78,33528.0,127.6319,127.8273,127.5733,127.7785,33528.0
2024-10-03 14:10:00,130.78,130.95,130.69,130.89,17857.0,127.7785,127.9446,127.6906,127.886,17857.0
2024-10-03 14:20:00,130.89,131.0,130.73,130.84,44980.0,127.886,127.9934,127.7296,127.8371,44980.0
2024-10-03 14:30:00,130.84,130.9,130.7,130.7,16522.0,127.8371,127.8957,127.7003,127.7003,16522.0
2024-10-03 14:40:00,130.7,130.85,130.63,130.75,18729.0,127.7003,127.8469,127.6319,127.7492,18729.0
2024-10-03 14:50:00,130.74,130.84,130.68,130.78,26569.0,127.7394,127.8371,127.6808,127.7785,26569.0
2024-10-03 15:00:00,130.78,130.78,130.44,130.48,36777.0,127.7785,127.7785,127.4463,127.4854,36777.0
2024-10-03 15:10:00,130.5,130.56,130.37,130.46,35900.0,127.5049,127.5635,127.3779,127.4658,35900.0
2024-10-03 15:20:00,130.45,130.96,130.45,130.82,56260.0,127.4561,127.9544,127.4561,127.8176,56260.0
2024-10-03 15:30:00,130.81,130.81,130.42,130.42,53079.0,127.8078,127.8078,127.4268,127.4268,53079.0
2024-10-03 15:40:00,130.4,130.65,130.22,130.44,64522.0,127.4072,127.6515,127.2313,127.4463,64522.0
2024-10-03 15:50:00,130.46,130.88,130.35,130.79,178142.0,127.4658,127.8762,127.3584,127.7883,178142.0
2024-10-04 09:30:00,132.0,132.43,131.03,131.25,88826.0,128.9705,129.3906,128.0228,128.2377,88826.0
2024-10-04 09:40:00,131.33,132.29,131.27,131.92,40823.0,128.3159,129.2538,128.2572,128.8923,40823.0
2024-10-04 09:50:00,131.94,132.22,131.8,132.08,29745.0,128.9119,129.1854,128.7751,129.0487,29745.0
2024-10-04 10:00:00,132.1,132.46,131.9,132.17,20985.0,129.0682,129.4199,128.8728,129.1366,20985.0
2024-10-04 10:10:00,132.09,132.49,131.91,132.21,39514.0,129.0584,129.4492,128.8826,129.1757,39514.0
2024-10-04 10:20:00,132.18,132.24,131.83,131.87,67418.0,129.1464,129.205,128.8044,128.8435,67418.0
2024-10-04 10:30:00,131.88,132.09,131.54,131.77,52692.0,128.8532,129.0584,128.521,128.7458,52692.0
2024-10-04 10:40:00,131.81,132.25,131.81,132.21,34107.0,128.7848,129.2148,128.7848,129.1757,34107.0
2024-10-04 10:50:00,132.18,132.25,131.97,132.08,22103.0,129.1464,129.2148,128.9412,129.0487,22103.0
2024-10-04 11:00:00,132.04,132.44,131.88,132.34,30615.0,129.0096,129.4004,128.8532,129.3027,30615.0
2024-10-04 11:10:00,132.32,132.46,132.16,132.27,23228.0,129.2831,129.4199,129.1268,129.2343,23228.0
2024-10-04 11:20:00,132.29,132.29,131.84,132.07,33544.0,129.2538,129.2538,128.8142,129.0389,33544.0
2024-10-04 11:30:00,132.04,132.3,132.01,132.28,13582.0,129.0096,129.2636,128.9803,129.2441,13582.0
2024-10-04 11:40:00,132.32,132.38,132.18,132.27,14507.0,129.2831,129.3418,129.1464,129.2343,14507.0
2024-10-04 11:50:00,132.27,132.36,132.18,132.35,12810.0,129.2343,129.3222,129.1464,129.3125,12810.0
2024-10-04 12:00:00,132.37,132.49,132.26,132.39,45309.0,129.332,129.4492,129.2245,129.3515,45309.0
2024-10-04 12:10:00,132.4,132.67,132.36,132.66,25550.0,129.3613,129.6251,129.3222,129.6153,25550.0
2024-10-04 12:20:00,132.64,133.05,132.64,133.01,31653.0,129.5958,129.9964,129.5958,129.9573,31653.0
2024-10-04 12:30:00,133.0,133.15,132.9,133.13,24236.0,129.9475,130.0941,129.8498,130.0746,24236.0
2024-10-04 12:40:00,133.14,133.17,132.95,132.98,17286.0,130.0843,130.1136,129.8987,129.928,17286.0
2024-10-04 12:50:00,132.98,133.08,132.97,133.01,25966.0,129.928,130.0257,129.9182,129.9573,25966.0
2024-10-04 13:00:00,133.0,133.26,132.92,132.94,19689.0,129.9475,130.2016,129.8694,129.8889,19689.0
2024-10-04 13:10:00,132.93,133.1,132.93,133.09,14970.0,129.8791,130.0452,129.8791,130.0355,14970.0
2024-10-04 13:20:00,133.12,133.2,133.07,133.08,21099.0,130.0648,130.1429,130.0159,130.0257,21099.0
2024-10-04 13:30:00,133.06,133.07,132.56,132.72,32365.0,130.0062,130.0159,129.5176,129.674,32365.0
2024-10-04 13:40:00,132.7,132.79,132.6,132.69,12073.0,129.6544,129.7424,129.5567,129.6447,12073.0
2024-10-04 13:50:00,132.66,132.96,132.65,132.87,30643.0,129.6153,129.9085,129.6056,129.8205,30643.0
2024-10-04 14:00:00,132.86,133.02,132.82,132.98,35312.0,129.8108,129.9671,129.7717,129.928,35312.0
2024-10-04 14:10:00,132.99,133.1,132.83,132.99,47238.0,129.9378,130.0452,129.7814,129.9378,47238.0
2024-10-04 14:20:00,132.99,133.03,132.1,132.16,89187.0,129.9378,129.9768,129.0682,129.1268,89187.0
2024-10-04 14:30:00,132.14,132.33,132.0,132.18,48224.0,129.1073,129.2929,128.9705,129.1464,48224.0
2024-10-04 14:40:00,132.19,132.34,132.12,132.17,33309.0,129.1561,129.3027,129.0877,129.1366,33309.0
2024-10-04 14:50:00,132.16,132.44,132.15,132.33,24859.0,129.1268,129.4004,129.117,129.2929,24859.0
2024-10-04 15:00:00,132.31,132.46,132.26,132.29,31375.0,129.2734,129.4199,129.2245,129.2538,31375.0
2024-10-04 15:10:00,132.29,132.39,132.24,132.31,37877.0,129.2538,129.3515,129.205,129.2734,37877.0
2024-10-04 15:20:00,132.31,132.32,131.99,132.25,37433.0,129.2734,129.2831,128.9607,129.2148,37433.0
2024-10-04 15:30:00,132.23,132.47,132.23,132.44,30714.0,129.1952,129.4297,129.1952,129.4004,30714.0
2024-10-04 15:40:00,132.44,132.64,132.39,132.42,52744.0,129.4004,129.5958,129.3515,129.3808,52744.0
2024-10-04 15:50:00,132.45,133.17,132.45,133.12,180486.0,129.4102,130.1136,129.4102,130.0648,180486.0
2024-10-07 09:30:00,133.25,134.4,133.12,134.27,65711.0,130.1918,131.3154,130.0648,131.1884,65711.0
2024-10-07 09:40:00,134.39,135.12,134.22,135.12,44780.0,131.3056,132.0189,131.1395,132.0189,44780.0
2024-10-07 09:50:00,135.04,135.2,134.56,134.58,48896.0,131.9407,132.097,131.4717,131.4913,48896.0
2024-10-07 10:00:00,134.55,135.0,134.41,134.87,66117.0,131.462,131.9016,131.3252,131.7746,66117.0
2024-10-07 10:10:00,134.82,134.99,134.54,134.72,23776.0,131.7258,131.8919,131.4522,131.6281,23776.0
2024-10-07 10:20:00,134.71,134.73,134.37,134.44,27607.0,131.6183,131.6378,131.2861,131.3545,27607.0
2024-10-07 10:30:00,134.45,134.68,134.25,134.64,33533.0,131.3643,131.589,131.1688,131.5499,33533.0
2024-10-07 10:40:00,134.65,135.06,134.64,134.98,35295.0,131.5597,131.9603,131.5499,131.8821,35295.0
2024-10-07 10:50:00,135.05,135.1,134.61,134.61,15140.0,131.9505,131.9993,131.5206,131.5206,15140.0
2024-10-07 11:00:00,134.57,134.92,134.55,134.64,10351.0,131.4815,131.8235,131.462,131.5499,10351.0
2024-10-07 11:10:00,134.68,135.04,134.61,135.03,31550.0,131.589,131.9407,131.5206,131.9309,31550.0
2024-10-07 11:20:00,135.03,135.16,134.98,135.04,14856.0,131.9309,132.058,131.8821,131.9407,14856.0
2024-10-07 11:30:00,135.0,135.11,134.9,134.99,12844.0,131.9016,132.0091,131.8039,131.8919,12844.0
2024-10-07 11:40:00,134.97,135.27,134.96,135.06,23455.0,131.8723,132.1654,131.8626,131.9603,23455.0
2024-10-07 11:50:00,135.06,135.19,134.96,135.17,42922.0,131.9603,132.0873,131.8626,132.0677,42922.0
2024-10-07 12:00:00,135.18,135.5,134.99,135.03,23164.0,132.0775,132.3902,131.8919,131.9309,23164.0
2024-10-07 12:10:00,135.03,135.06,134.91,134.99,15488.0,131.9309,131.9603,131.8137,131.8919,15488.0
2024-10-07 12:20:00,135.01,135.31,134.99,135.31,25526.0,131.9114,132.2045,131.8919,132.2045,25526.0
2024-10-07 12:30:00,135.31,135.4,135.22,135.27,15567.0,132.2045,132.2925,132.1166,132.1654,15567.0
2024-10-07 12:40:00,135.28,135.32,135.2,135.27,13221.0,132.1752,132.2143,132.097,132.1654,13221.0
2024-10-07 12:50:00,135.27,135.39,135.15,135.19,11056.0,132.1654,132.2827,132.0482,132.0873,11056.0
2024-10-07 13:00:00,135.11,135.27,135.1,135.12,12278.0,132.0091,132.1654,131.9993,132.0189,12278.0
2024-10-07 13:10:00,135.15,135.28,135.03,135.28,13035.0,132.0482,132.1752,131.9309,132.1752,13035.0
2024-10-07 13:20:00,135.3,135.37,135.16,135.18,9974.0,132.1948,132.2631,132.058,132.0775,9974.0
2024-10-07 13:30:00,135.12,135.22,134.99,135.02,14382.0,132.0189,132.1166,131.8919,131.9212,14382.0
2024-10-07 13:40:00,135.04,135.06,134.96,134.97,16086.0,131.9407,131.9603,131.8626,131.8723,16086.0
2024-10-07 13:50:00,134.96,134.98,134.66,134.78,12869.0,131.8626,131.8821,131.5694,131.6867,12869.0
2024-10-07 14:00:00,134.77,134.8,134.69,134.77,17478.0,131.6769,131.7062,131.5988,131.6769,17478.0
2024-10-07 14:10:00,134.76,134.79,134.52,134.52,15750.0,131.6671,131.6965,131.4327,131.4327,15750.0
2024-10-07 14:20:00,134.51,134.73,134.41,134.73,9002.0,131.4229,131.6378,131.3252,131.6378,9002.0
2024-10-07 14:30:00,134.71,134.81,134.38,134.62,24711.0,131.6183,131.716,131.2959,131.5304,24711.0
2024-10-07 14:40:00,134.69,134.74,134.31,134.41,11361.0,131.5988,131.6476,131.2275,131.3252,11361.0
2024-10-07 14:50:00,134.39,134.58,134.39,134.57,12045.0,131.3056,131.4913,131.3056,131.4815,12045.0
2024-10-07 15:00:00,134.58,134.81,134.54,134.81,28330.0,131.4913,131.716,131.4522,131.716,28330.0
2024-10-07 15:10:00,134.83,134.99,134.68,134.99,27492.0,131.7355,131.8919,131.589,131.8919,27492.0
2024-10-07 15:20:00,134.99,135.16,134.97,135.0,32382.0,131.8919,132.058,131.8723,131.9016,32382.0
2024-10-07 15:30:00,134.98,135.02,134.84,134.85,37067.0,131.8821,131.9212,131.7453,131.7551,37067.0
2024-10-07 15:40:00,134.84,134.89,134.68,134.68,58362.0,131.7453,131.7942,131.589,131.589,58362.0
2024-10-07 15:50:00,134.67,134.7,134.12,134.23,316512.0,131.5792,131.6085,131.0418,131.1493,316512.0
2024-10-08 09:30:00,132.5,132.59,130.78,131.3,94384.0,129.459,129.5469,127.7785,128.2866,94384.0
2024-10-08 09:40:00,131.15,131.4,130.27,130.79,41705.0,128.14,128.3843,127.2802,127.7883,41705.0
2024-10-08 09:50:00,130.79,130.87,129.95,130.73,41938.0,127.7883,127.8664,126.9675,127.7296,41938.0
2024-10-08 10:00:00,130.71,130.88,130.39,130.64,47339.0,127.7101,127.8762,127.3974,127.6417,47339.0
2024-10-08 10:10:00,130.55,130.89,130.44,130.62,24405.0,127.5538,127.886,127.4463,127.6222,24405.0
2024-10-08 10:20:00,130.6,130.79,129.95,130.0,45668.0,127.6026,127.7883,126.9675,127.0164,45668.0
2024-10-08 10:30:00,129.96,130.3,129.74,130.27,33082.0,126.9773,127.3095,126.7624,127.2802,33082.0
2024-10-08 10:40:00,130.23,130.32,129.76,130.03,27032.0,127.2411,127.329,126.7819,127.0457,27032.0
2024-10-08 10:50:00,129.99,130.09,129.83,130.09,58104.0,127.0066,127.1043,126.8503,127.1043,58104.0
2024-10-08 11:00:00,130.11,130.19,129.77,129.99,58245.0,127.1239,127.202,126.7917,127.0066,58245.0
2024-10-08 11:10:00,130.03,130.13,129.68,129.68,34042.0,127.0457,127.1434,126.7037,126.7037,34042.0
2024-10-08 11:20:00,129.73,130.04,129.59,130.04,38221.0,126.7526,127.0555,126.6158,127.0555,38221.0
2024-10-08 11:30:00,130.01,130.12,129.9,130.09,42252.0,127.0262,127.1336,126.9187,127.1043,42252.0
2024-10-08 11:40:00,130.12,130.21,129.99,130.0,32936.0,127.1336,127.2216,127.0066,127.0164,32936.0
2024-10-08 11:50:00,130.02,130.13,129.8,129.89,46304.0,127.0359,127.1434,126.821,126.9089,46304.0
2024-10-08 12:00:00,129.93,130.16,129.93,130.1,17471.0,126.948,127.1727,126.948,127.1141,17471.0
2024-10-08 12:10:00,130.1,130.19,129.33,129.55,91459.0,127.1141,127.202,126.3618,126.5767,91459.0
2024-10-08 12:20:00,129.64,129.89,129.61,129.85,22006.0,126.6647,126.9089,126.6353,126.8698,22006.0
2024-10-08 12:30:00,129.86,129.86,129.53,129.6,22568.0,126.8796,126.8796,126.5572,126.6256,22568.0
2024-10-08 12:40:00,129.62,129.95,129.6,129.88,16969.0,126.6451,126.9675,126.6256,126.8991,16969.0
2024-10-08 12:50:00,129.88,130.04,129.8,129.92,11363.0,126.8991,127.0555,126.821,126.9382,11363.0
2024-10-08 13:00:00,129.9,130.9,129.89,130.88,30861.0,126.9187,127.8957,126.9089,127.8762,30861.0
2024-10-08 13:10:00,130.82,130.82,130.17,130.39,35758.0,127.8176,127.8176,127.1825,127.3974,35758.0
2024-10-08 13:20:00,130.25,130.64,130.25,130.53,10483.0,127.2607,127.6417,127.2607,127.5342,10483.0
2024-10-08 13:30:00,130.53,130.77,130.27,130.31,10729.0,127.5342,127.7687,127.2802,127.3193,10729.0
2024-10-08 13:40:00,130.31,130.59,130.26,130.47,11843.0,127.3193,127.5928,127.2704,127.4756,11843.0
2024-10-08 13:50:00,130.42,130.46,130.0,130.01,8481.0,127.4268,127.4658,127.0164,127.0262,8481.0
2024-10-08 14:00:00,130.05,130.13,129.95,130.06,24965.0,127.0652,127.1434,126.9675,127.075,24965.0
2024-10-08 14:10:00,130.09,130.1,129.88,130.1,23714.0,127.1043,127.1141,126.8991,127.1141,23714.0
2024-10-08 14:20:00,130.12,130.16,130.02,130.1,8165.0,127.1336,127.1727,127.0359,127.1141,8165.0
2024-10-08 14:30:00,130.08,130.3,130.08,130.2,13640.0,127.0946,127.3095,127.0946,127.2118,13640.0
2024-10-08 14:40:00,130.21,130.32,130.2,130.28,15618.0,127.2216,127.329,127.2118,127.29,15618.0
2024-10-08 14:50:00,130.3,130.39,130.3,130.3,12023.0,127.3095,127.3974,127.3095,127.3095,12023.0
2024-10-08 15:00:00,130.31,130.34,130.09,130.23,14558.0,127.3193,127.3486,127.1043,127.2411,14558.0
2024-10-08 15:10:00,130.22,130.32,130.15,130.21,19391.0,127.2313,127.329,127.1629,127.2216,19391.0
2024-10-08 15:20:00,130.23,130.32,130.15,130.27,22370.0,127.2411,127.329,127.1629,127.2802,22370.0
2024-10-08 15:30:00,130.27,130.51,130.19,130.5,28365.0,127.2802,127.5147,127.202,127.5049,28365.0
2024-10-08 15:40:00,130.52,130.52,130.31,130.5,32845.0,127.5245,127.5245,127.3193,127.5049,32845.0
2024-10-08 15:50:00,130.48,130.63,130.35,130.38,142438.0,127.4854,127.6319,127.3584,127.3877,142438.0
2024-10-09 09:30:00,130.38,130.39,129.52,130.36,75383.0,127.3877,127.3974,126.5474,127.3681,75383.0
2024-10-09 09:40:00,130.29,130.52,130.09,130.22,16917.0,127.2997,127.5245,127.1043,127.2313,16917.0
2024-10-09 09:50:00,130.25,130.25,129.88,129.92,19797.0,127.2607,127.2607,126.8991,126.9382,19797.0
2024-10-09 10:00:00,129.94,130.13,129.58,129.85,25551.0,126.9578,127.1434,126.606,126.8698,25551.0
2024-10-09 10:10:00,129.92,129.93,129.51,129.57,23110.0,126.9382,126.948,126.5376,126.5963,23110.0
2024-10-09 10:20:00,129.57,129.9,129.43,129.9,25837.0,126.5963,126.9187,126.4595,126.9187,25837.0
2024-10-09 10:30:00,129.9,130.44,129.76,130.3,28430.0,126.9187,127.4463,126.7819,127.3095,28430.0
2024-10-09 10:40:00,130.36,130.68,130.12,130.62,15985.0,127.3681,127.6808,127.1336,127.6222,15985.0
2024-10-09 10:50:00,130.66,130.71,130.11,130.11,41126.0,127.6612,127.7101,127.1239,127.1239,41126.0
2024-10-09 11:00:00,130.14,130.43,129.99,130.41,26831.0,127.1532,127.4365,127.0066,127.417,26831.0
2024-10-09 11:10:00,130.4,130.55,130.3,130.47,17390.0,127.4072,127.5538,127.3095,127.4756,17390.0
2024-10-09 11:20:00,130.5,130.73,130.37,130.65,15969.0,127.5049,127.7296,127.3779,127.6515,15969.0
2024-10-09 11:30:00,130.63,130.74,130.54,130.61,14537.0,127.6319,127.7394,127.544,127.6124,14537.0
2024-10-09 11:40:00,130.57,130.76,130.57,130.74,10023.0,127.5733,127.7589,127.5733,127.7394,10023.0
2024-10-09 11:50:00,130.7,130.7,130.29,130.55,18196.0,127.7003,127.7003,127.2997,127.5538,18196.0
2024-10-09 12:00:00,130.55,130.92,130.51,130.74,23867.0,127.5538,127.9153,127.5147,127.7394,23867.0
2024-10-09 12:10:00,130.71,130.91,130.65,130.77,38098.0,127.7101,127.9055,127.6515,127.7687,38098.0
2024-10-09 12:20:00,130.8,130.86,130.7,130.72,8839.0,127.798,127.8567,127.7003,127.7199,8839.0
2024-10-09 12:30:00,130.63,130.66,130.4,130.45,15428.0,127.6319,127.6612,127.4072,127.4561,15428.0
2024-10-09 12:40:00,130.45,130.62,130.36,130.53,12008.0,127.4561,127.6222,127.3681,127.5342,12008.0
2024-10-09 12:50:00,130.54,130.71,130.53,130.67,7745.0,127.544,127.7101,127.5342,127.671,7745.0
2024-10-09 13:00:00,130.68,130.8,130.61,130.66,7301.0,127.6808,127.798,127.6124,127.6612,7301.0
2024-10-09 13:10:00,130.69,130.88,130.69,130.86,10914.0,127.6906,127.8762,127.6906,127.8567,10914.0
2024-10-09 13:20:00,130.85,130.93,130.8,130.82,9412.0,127.8469,127.925,127.798,127.8176,9412.0
2024-10-09 13:30:00,130.81,131.0,130.57,130.95,12337.0,127.8078,127.9934,127.5733,127.9446,12337.0
2024-10-09 13:40:00,130.94,130.99,130.9,130.98,8894.0,127.9348,127.9837,127.8957,127.9739,8894.0
2024-10-09 13:50:00,130.96,131.15,130.93,131.01,9748.0,127.9544,128.14,127.925,128.0032,9748.0
2024-10-09 14:00:00,130.97,131.28,130.97,131.21,7342.0,127.9641,128.267,127.9641,128.1986,7342.0
2024-10-09 14:10:00,131.24,131.26,130.94,131.0,15011.0,128.2279,128.2475,127.9348,127.9934,15011.0
2024-10-09 14:20:00,130.98,131.01,130.84,130.85,16979.0,127.9739,128.0032,127.8371,127.8469,16979.0
2024-10-09 14:30:00,130.84,131.01,130.84,130.99,9005.0,127.8371,128.0032,127.8371,127.9837,9005.0
2024-10-09 14:40:00,130.97,131.06,130.94,130.94,10795.0,127.9641,128.0521,127.9348,127.9348,10795.0
2024-10-09 14:50:00,130.93,130.98,130.87,130.95,20146.0,127.925,127.9739,127.8664,127.9446,20146.0
2024-10-09 15:00:00,130.93,131.05,130.9,130.92,18051.0,127.925,128.0423,127.8957,127.9153,18051.0
2024-10-09 15:10:00,130.93,130.98,130.84,130.98,23355.0,127.925,127.9739,127.8371,127.9739,23355.0
2024-10-09 15:20:00,130.95,131.22,130.95,131.21,15426.0,127.9446,128.2084,127.9446,128.1986,15426.0
2024-10-09 15:30:00,131.26,131.35,131.12,131.3,20932.0,128.2475,128.3354,128.1107,128.2866,20932.0
2024-10-09 15:40:00,131.28,131.28,130.93,130.95,25111.0,128.267,128.267,127.925,127.9446,25111.0
2024-10-09 15:50:00,130.93,130.99,130.7,130.95,188873.0,127.925,127.9837,127.7003,127.9446,188873.0
2024-10-10 09:30:00,131.87,132.01,130.86,130.96,30801.0,128.8435,128.9803,127.8567,127.9544,30801.0
2024-10-10 09:40:00,130.82,131.0,130.34,130.9,8609.0,127.8176,127.9934,127.3486,127.8957,8609.0
2024-10-10 09:50:00,130.83,131.55,130.82,131.2,20296.0,127.8273,128.5308,127.8176,128.1888,20296.0
2024-10-10 10:00:00,131.3,131.43,131.05,131.15,15187.0,128.2866,128.4136,128.0423,128.14,15187.0
2024-10-10 10:10:00,131.16,131.77,131.1,131.76,12602.0,128.1498,128.7458,128.0911,128.736,12602.0
2024-10-10 10:20:00,131.83,132.04,131.79,131.95,58861.0,128.8044,129.0096,128.7653,128.9216,58861.0
2024-10-10 10:30:00,131.84,132.26,131.7,132.26,14682.0,128.8142,129.2245,128.6774,129.2245,14682.0
2024-10-10 10:40:00,132.3,132.31,131.81,131.85,11892.0,129.2636,129.2734,128.7848,128.8239,11892.0
2024-10-10 10:50:00,131.84,131.93,131.73,131.81,12833.0,128.8142,128.9021,128.7067,128.7848,12833.0
2024-10-10 11:00:00,131.81,131.9,131.72,131.73,8579.0,128.7848,128.8728,128.6969,128.7067,8579.0
2024-10-10 11:10:00,131.75,131.84,131.61,131.61,18069.0,128.7262,128.8142,128.5894,128.5894,18069.0
2024-10-10 11:20:00,131.59,131.59,131.16,131.28,13546.0,128.5699,128.5699,128.1498,128.267,13546.0
2024-10-10 11:30:00,131.29,131.39,131.21,131.37,4168.0,128.2768,128.3745,128.1986,128.3549,4168.0
2024-10-10 11:40:00,131.4,131.8,131.38,131.75,13583.0,128.3843,128.7751,128.3647,128.7262,13583.0
2024-10-10 11:50:00,131.74,131.87,131.73,131.79,12673.0,128.7165,128.8435,128.7067,128.7653,12673.0
2024-10-10 12:00:00,131.82,131.94,131.78,131.9,7912.0,128.7946,128.9119,128.7555,128.8728,7912.0
2024-10-10 12:10:00,131.89,131.92,131.75,131.87,7499.0,128.863,128.8923,128.7262,128.8435,7499.0
2024-10-10 12:20:00,131.87,131.97,131.74,131.94,7233.0,128.8435,128.9412,128.7165,128.9119,7233.0
2024-10-10 12:30:00,131.94,132.07,131.93,131.94,9318.0,128.9119,129.0389,128.9021,128.9119,9318.0
2024-10-10 12:40:00,131.9,132.07,131.77,132.07,8924.0,128.8728,129.0389,128.7458,129.0389,8924.0
2024-10-10 12:50:00,132.11,132.23,131.84,131.84,14017.0,129.078,129.1952,128.8142,128.8142,14017.0
2024-10-10 13:00:00,131.82,131.88,131.67,131.72,10572.0,128.7946,128.8532,128.6481,128.6969,10572.0
2024-10-10 13:10:00,131.68,131.76,131.64,131.72,5571.0,128.6578,128.736,128.6188,128.6969,5571.0
2024-10-10 13:20:00,131.76,131.91,131.76,131.91,19940.0,128.736,128.8826,128.736,128.8826,19940.0
2024-10-10 13:30:00,131.91,132.03,131.9,132.0,16152.0,128.8826,128.9998,128.8728,128.9705,16152.0
2024-10-10 13:40:00,132.03,132.17,132.0,132.09,13352.0,128.9998,129.1366,128.9705,129.0584,13352.0
2024-10-10 13:50:00,132.07,132.27,131.99,132.2,15752.0,129.0389,129.2343,128.9607,129.1659,15752.0
2024-10-10 14:00:00,132.19,132.28,132.17,132.21,14556.0,129.1561,129.2441,129.1366,129.1757,14556.0
2024-10-10 14:10:00,132.26,132.26,132.0,132.1,12323.0,129.2245,129.2245,128.9705,129.0682,12323.0
2024-10-10 14:20:00,132.1,132.29,132.07,132.27,10812.0,129.0682,129.2538,129.0389,129.2343,10812.0
2024-10-10 14:30:00,132.23,132.29,132.19,132.28,6887.0,129.1952,129.2538,129.1561,129.2441,6887.0
2024-10-10 14:40:00,132.29,132.29,132.13,132.18,11239.0,129.2538,129.2538,129.0975,129.1464,11239.0
2024-10-10 14:50:00,132.16,132.24,132.12,132.16,8834.0,129.1268,129.205,129.0877,129.1268,8834.0
2024-10-10 15:00:00,132.15,132.29,132.14,132.21,16183.0,129.117,129.2538,129.1073,129.1757,16183.0
2024-10-10 15:10:00,132.16,132.24,132.07,132.16,13537.0,129.1268,129.205,129.0389,129.1268,13537.0
2024-10-10 15:20:00,132.19,132.33,132.17,132.25,28367.0,129.1561,129.2929,129.1366,129.2148,28367.0
2024-10-10 15:30:00,132.22,132.45,132.19,132.44,26100.0,129.1854,129.4102,129.1561,129.4004,26100.0
2024-10-10 15:40:00,132.46,132.61,132.38,132.38,37310.0,129.4199,129.5665,129.3418,129.3418,37310.0
2024-10-10 15:50:00,132.4,132.57,132.1,132.21,107318.0,129.3613,129.5274,129.0682,129.1757,107318.0
2024-10-11 09:30:00,131.68,132.34,131.68,131.78,33163.0,128.6578,129.3027,128.6578,128.7555,33163.0
2024-10-11 09:40:00,131.94,132.0,131.65,131.69,13108.0,128.9119,128.9705,128.6285,128.6676,13108.0
2024-10-11 09:50:00,131.72,132.24,131.72,132.06,9361.0,128.6969,129.205,128.6969,129.0291,9361.0
2024-10-11 10:00:00,132.05,132.37,131.56,132.35,13290.0,129.0193,129.332,128.5406,129.3125,13290.0
2024-10-11 10:10:00,132.28,132.63,132.27,132.55,5830.0,129.2441,129.586,129.2343,129.5079,5830.0
2024-10-11 10:20:00,132.54,132.88,132.3,132.87,10837.0,129.4981,129.8303,129.2636,129.8205,10837.0
2024-10-11 10:30:00,132.87,132.89,132.65,132.79,8580.0,129.8205,129.8401,129.6056,129.7424,8580.0
2024-10-11 10:40:00,132.79,132.79,132.5,132.63,9195.0,129.7424,129.7424,129.459,129.586,9195.0
2024-10-11 10:50:00,132.64,132.87,132.49,132.87,7815.0,129.5958,129.8205,129.4492,129.8205,7815.0
2024-10-11 11:00:00,132.77,132.79,132.65,132.71,4743.0,129.7228,129.7424,129.6056,129.6642,4743.0
2024-10-11 11:10:00,132.73,132.74,132.54,132.65,9175.0,129.6837,129.6935,129.4981,129.6056,9175.0
2024-10-11 11:20:00,132.68,132.79,132.61,132.74,4980.0,129.6349,129.7424,129.5665,129.6935,4980.0
2024-10-11 11:30:00,132.73,132.74,132.54,132.63,4272.0,129.6837,129.6935,129.4981,129.586,4272.0
2024-10-11 11:40:00,132.64,132.71,132.57,132.57,7681.0,129.5958,129.6642,129.5274,129.5274,7681.0
2024-10-11 11:50:00,132.57,132.84,132.57,132.76,12239.0,129.5274,129.7912,129.5274,129.713,12239.0
2024-10-11 12:00:00,132.76,132.76,132.56,132.6,7432.0,129.713,129.713,129.5176,129.5567,7432.0
2024-10-11 12:10:00,132.65,132.87,132.63,132.87,7478.0,129.6056,129.8205,129.586,129.8205,7478.0
2024-10-11 12:20:00,132.86,133.03,132.82,132.94,31559.0,129.8108,129.9768,129.7717,129.8889,31559.0
2024-10-11 12:30:00,132.96,133.19,132.96,133.15,12614.0,129.9085,130.1332,129.9085,130.0941,12614.0
2024-10-11 12:40:00,133.12,133.22,133.08,133.17,10343.0,130.0648,130.1625,130.0257,130.1136,10343.0
2024-10-11 12:50:00,133.17,133.19,133.09,133.16,7546.0,130.1136,130.1332,130.0355,130.1039,7546.0
2024-10-11 13:00:00,133.15,133.2,133.06,133.13,6444.0,130.0941,130.1429,130.0062,130.0746,6444.0
2024-10-11 13:10:00,133.12,133.32,133.1,133.26,9399.0,130.0648,130.2602,130.0452,130.2016,9399.0
2024-10-11 13:20:00,133.29,133.41,133.25,133.41,5192.0,130.2309,130.3481,130.1918,130.3481,5192.0
2024-10-11 13:30:00,133.4,133.51,133.38,133.45,16007.0,130.3384,130.4458,130.3188,130.3872,16007.0
2024-10-11 13:40:00,133.45,133.56,133.4,133.51,9303.0,130.3872,130.4947,130.3384,130.4458,9303.0
2024-10-11 13:50:00,133.54,133.58,133.4,133.4,18262.0,130.4751,130.5142,130.3384,130.3384,18262.0
2024-10-11 14:00:00,133.39,133.5,133.27,133.27,16860.0,130.3286,130.4361,130.2113,130.2113,16860.0
2024-10-11 14:10:00,133.29,133.51,133.29,133.45,15529.0,130.2309,130.4458,130.2309,130.3872,15529.0
2024-10-11 14:20:00,133.42,133.47,133.3,133.33,10276.0,130.3579,130.4068,130.2407,130.27,10276.0
2024-10-11 14:30:00,133.31,133.32,133.22,133.24,7770.0,130.2504,130.2602,130.1625,130.182,7770.0
2024-10-11 14:40:00,133.22,133.31,133.16,133.28,12336.0,130.1625,130.2504,130.1039,130.2211,12336.0
2024-10-11 14:50:00,133.34,133.38,133.18,133.19,10290.0,130.2797,130.3188,130.1234,130.1332,10290.0
2024-10-11 15:00:00,133.17,133.26,133.12,133.17,12817.0,130.1136,130.2016,130.0648,130.1136,12817.0
2024-10-11 15:10:00,133.16,133.28,133.11,133.18,12904.0,130.1039,130.2211,130.055,130.1234,12904.0
2024-10-11 15:20:00,133.19,133.21,133.08,133.13,15051.0,130.1332,130.1527,130.0257,130.0746,15051.0
2024-10-11 15:30:00,133.12,133.16,132.99,133.06,16597.0,130.0648,130.1039,129.9378,130.0062,16597.0
2024-10-11 15:40:00,133.05,133.05,132.61,132.61,39056.0,129.9964,129.9964,129.5665,129.5665,39056.0
2024-10-11 15:50:00,132.62,132.75,132.42,132.43,165644.0,129.5763,129.7033,129.3808,129.3906,165644.0
2024-10-14 09:30:00,131.37,131.77,131.06,131.18,42191.0,128.3549,128.7458,128.0521,128.1693,42191.0
2024-10-14 09:40:00,131.22,131.79,130.92,131.79,53189.0,128.2084,128.7653,127.9153,128.7653,53189.0
2024-10-14 09:50:00,131.76,131.76,131.17,131.17,22964.0,128.736,128.736,128.1595,128.1595,22964.0
2024-10-14 10:00:00,131.2,131.52,131.04,131.52,27379.0,128.1888,128.5015,128.0325,128.5015,27379.0
2024-10-14 10:10:00,131.48,131.79,131.18,131.3,33601.0,128.4624,128.7653,128.1693,128.2866,33601.0
2024-10-14 10:20:00,131.28,131.54,131.09,131.24,25349.0,128.267,128.521,128.0814,128.2279,25349.0
2024-10-14 10:30:00,131.24,131.47,131.23,131.45,20864.0,128.2279,128.4527,128.2182,128.4331,20864.0
2024-10-14 10:40:00,131.48,131.96,131.41,131.93,13899.0,128.4624,128.9314,128.394,128.9021,13899.0
2024-10-14 10:50:00,131.93,132.06,131.8,131.9,18943.0,128.9021,129.0291,128.7751,128.8728,18943.0
2024-10-14 11:00:00,131.89,132.0,131.65,131.66,15919.0,128.863,128.9705,128.6285,128.6383,15919.0
2024-10-14 11:10:00,131.66,131.8,131.59,131.63,14058.0,128.6383,128.7751,128.5699,128.609,14058.0
2024-10-14 11:20:00,131.63,131.67,131.29,131.49,13380.0,128.609,128.6481,128.2768,128.4722,13380.0
2024-10-14 11:30:00,131.52,131.64,131.26,131.37,12790.0,128.5015,128.6188,128.2475,128.3549,12790.0
2024-10-14 11:40:00,131.39,131.53,131.24,131.25,11560.0,128.3745,128.5113,128.2279,128.2377,11560.0
2024-10-14 11:50:00,131.23,131.57,131.23,131.52,10550.0,128.2182,128.5504,128.2182,128.5015,10550.0
2024-10-14 12:00:00,131.53,131.74,131.39,131.39,22692.0,128.5113,128.7165,128.3745,128.3745,22692.0
2024-10-14 12:10:00,131.41,131.5,131.25,131.28,14098.0,128.394,128.482,128.2377,128.267,14098.0
2024-10-14 12:20:00,131.26,131.29,131.17,131.21,19797.0,128.2475,128.2768,128.1595,128.1986,19797.0
2024-10-14 12:30:00,131.23,131.28,131.14,131.26,12593.0,128.2182,128.267,128.1302,128.2475,12593.0
2024-10-14 12:40:00,131.25,131.4,131.18,131.3,44957.0,128.2377,128.3843,128.1693,128.2866,44957.0
2024-10-14 12:50:00,131.34,131.55,131.26,131.52,8121.0,128.3256,128.5308,128.2475,128.5015,8121.0
2024-10-14 13:00:00,131.44,131.44,131.33,131.35,10636.0,128.4233,128.4233,128.3159,128.3354,10636.0
2024-10-14 13:10:00,131.34,131.44,131.34,131.35,17266.0,128.3256,128.4233,128.3256,128.3354,17266.0
2024-10-14 13:20:00,131.36,131.64,131.36,131.58,12105.0,128.3452,128.6188,128.3452,128.5601,12105.0
2024-10-14 13:30:00,131.57,131.6,131.45,131.56,7377.0,128.5504,128.5797,128.4331,128.5406,7377.0
2024-10-14 13:40:00,131.56,131.76,131.56,131.67,16010.0,128.5406,128.736,128.5406,128.6481,16010.0
2024-10-14 13:50:00,131.68,131.77,131.57,131.59,15052.0,128.6578,128.7458,128.5504,128.5699,15052.0
2024-10-14 14:00:00,131.59,131.65,131.43,131.64,40198.0,128.5699,128.6285,128.4136,128.6188,40198.0
2024-10-14 14:10:00,131.62,131.78,131.57,131.77,5892.0,128.5992,128.7555,128.5504,128.7458,5892.0
2024-10-14 14:20:00,131.8,131.8,131.4,131.48,8596.0,128.7751,128.7751,128.3843,128.4624,8596.0
2024-10-14 14:30:00,131.49,131.57,131.43,131.48,5477.0,128.4722,128.5504,128.4136,128.4624,5477.0
2024-10-14 14:40:00,131.51,131.52,131.38,131.39,9286.0,128.4917,128.5015,128.3647,128.3745,9286.0
2024-10-14 14:50:00,131.38,131.39,131.22,131.37,7865.0,128.3647,128.3745,128.2084,128.3549,7865.0
2024-10-14 15:00:00,131.37,131.38,131.15,131.16,9349.0,128.3549,128.3647,128.14,128.1498,9349.0
2024-10-14 15:10:00,131.2,131.2,130.93,130.95,19282.0,128.1888,128.1888,127.925,127.9446,19282.0
2024-10-14 15:20:00,130.93,131.02,130.81,130.98,51233.0,127.925,128.013,127.8078,127.9739,51233.0
2024-10-14 15:30:00,130.98,131.04,130.81,130.91,34187.0,127.9739,128.0325,127.8078,127.9055,34187.0
2024-10-14 15:40:00,130.97,131.43,130.97,131.4,29517.0,127.9641,128.4136,127.9641,128.3843,29517.0
2024-10-14 15:50:00,131.43,131.66,131.23,131.49,164772.0,128.4136,128.6383,128.2182,128.4722,164772.0
2024-10-15 09:30:00,128.37,128.63,127.47,127.76,133167.0,125.4238,125.6778,124.5445,124.8278,133167.0
2024-10-15 09:40:00,127.84,127.95,126.92,127.08,89714.0,124.906,125.0134,124.0071,124.1634,89714.0
2024-10-15 09:50:00,127.12,127.43,126.78,127.1,91547.0,124.2025,124.5054,123.8703,124.1829,91547.0
2024-10-15 10:00:00,127.04,127.9,127.04,127.7,53865.0,124.1243,124.9646,124.1243,124.7692,53865.0
2024-10-15 10:10:00,127.7,128.41,127.7,128.36,33912.0,124.7692,125.4629,124.7692,125.414,33912.0
2024-10-15 10:20:00,128.38,128.57,127.96,128.06,42629.0,125.4336,125.6192,125.0232,125.1209,42629.0
2024-10-15 10:30:00,128.09,128.83,128.06,128.65,46544.0,125.1502,125.8732,125.1209,125.6974,46544.0
2024-10-15 10:40:00,128.78,128.85,128.39,128.39,25424.0,125.8244,125.8928,125.4433,125.4433,25424.0
2024-10-15 10:50:00,128.4,128.68,128.16,128.22,35956.0,125.4531,125.7267,125.2186,125.2772,35956.0
2024-10-15 11:00:00,128.21,128.76,128.18,128.6,39366.0,125.2675,125.8048,125.2382,125.6485,39366.0
2024-10-15 11:10:00,128.63,128.66,128.05,128.16,25431.0,125.6778,125.7071,125.1111,125.2186,25431.0
2024-10-15 11:20:00,128.16,128.43,128.11,128.43,14750.0,125.2186,125.4824,125.1698,125.4824,14750.0
2024-10-15 11:30:00,128.4,128.65,128.39,128.53,17371.0,125.4531,125.6974,125.4433,125.5801,17371.0
2024-10-15 11:40:00,128.53,128.81,128.43,128.48,33396.0,125.5801,125.8537,125.4824,125.5313,33396.0
2024-10-15 11:50:00,128.49,128.49,127.92,127.93,32159.0,125.541,125.541,124.9841,124.9939,32159.0
2024-10-15 12:00:00,127.96,128.42,127.86,128.35,21949.0,125.0232,125.4727,124.9255,125.4043,21949.0
2024-10-15 12:10:00,128.37,128.43,128.28,128.34,17622.0,125.4238,125.4824,125.3359,125.3945,17622.0
2024-10-15 12:20:00,128.39,128.53,128.33,128.45,14454.0,125.4433,125.5801,125.3847,125.502,14454.0
2024-10-15 12:30:00,128.47,128.6,128.39,128.42,24401.0,125.5215,125.6485,125.4433,125.4727,24401.0
2024-10-15 12:40:00,128.45,128.49,128.37,128.38,13888.0,125.502,125.541,125.4238,125.4336,13888.0
2024-10-15 12:50:00,128.39,128.64,128.36,128.58,13328.0,125.4433,125.6876,125.414,125.629,13328.0
2024-10-15 13:00:00,128.59,128.64,128.24,128.28,19852.0,125.6388,125.6876,125.2968,125.3359,19852.0
2024-10-15 13:10:00,128.26,128.3,128.15,128.15,20823.0,125.3163,125.3554,125.2088,125.2088,20823.0
2024-10-15 13:20:00,128.15,128.35,128.12,128.28,25328.0,125.2088,125.4043,125.1795,125.3359,25328.0
2024-10-15 13:30:00,128.28,128.28,128.04,128.04,23220.0,125.3359,125.3359,125.1014,125.1014,23220.0
2024-10-15 13:40:00,128.05,128.11,127.91,128.08,22206.0,125.1111,125.1698,124.9744,125.1405,22206.0
2024-10-15 13:50:00,128.09,128.22,128.0,128.02,17054.0,125.1502,125.2772,125.0623,125.0818,17054.0
2024-10-15 14:00:00,128.03,128.07,127.86,127.88,27300.0,125.0916,125.1307,124.9255,124.945,27300.0
2024-10-15 14:10:00,127.88,128.15,127.85,128.15,33319.0,124.945,125.2088,124.9157,125.2088,33319.0
2024-10-15 14:20:00,128.14,128.27,128.06,128.15,19547.0,125.1991,125.3261,125.1209,125.2088,19547.0
2024-10-15 14:30:00,128.14,128.34,128.12,128.32,16543.0,125.1991,125.3945,125.1795,125.3749,16543.0
2024-10-15 14:40:00,128.33,128.43,128.31,128.35,15582.0,125.3847,125.4824,125.3652,125.4043,15582.0
2024-10-15 14:50:00,128.33,128.36,128.21,128.24,18328.0,125.3847,125.414,125.2675,125.2968,18328.0
2024-10-15 15:00:00,128.22,128.26,127.97,128.09,75010.0,125.2772,125.3163,125.033,125.1502,75010.0
2024-10-15 15:10:00,128.08,128.18,127.92,127.96,43239.0,125.1405,125.2382,124.9841,125.0232,43239.0
2024-10-15 15:20:00,127.97,128.06,127.84,127.87,29105.0,125.033,125.1209,124.906,124.9353,29105.0
2024-10-15 15:30:00,127.86,127.88,127.7,127.71,31682.0,124.9255,124.945,124.7692,124.7789,31682.0
2024-10-15 15:40:00,127.72,127.79,127.5,127.65,52853.0,124.7887,124.8571,124.5738,124.7203,52853.0
2024-10-15 15:50:00,127.66,127.66,127.12,127.29,219830.0,124.7301,124.7301,124.2025,124.3686,219830.0
2024-10-16 09:30:00,127.37,127.95,127.3,127.78,75599.0,124.4468,125.0134,124.3784,124.8473,75599.0
2024-10-16 09:40:00,127.78,127.78,127.29,127.33,38518.0,124.8473,124.8473,124.3686,124.4077,38518.0
2024-10-16 09:50:00,127.28,127.44,127.09,127.22,46756.0,124.3588,124.5151,124.1732,124.3002,46756.0
2024-10-16 10:00:00,127.21,127.56,127.15,127.47,24067.0,124.2904,124.6324,124.2318,124.5445,24067.0
2024-10-16 10:10:00,127.51,127.77,127.35,127.75,7984.0,124.5835,124.8376,124.4272,124.818,7984.0
2024-10-16 10:20:00,127.7,127.72,127.42,127.42,10421.0,124.7692,124.7887,124.4956,124.4956,10421.0
2024-10-16 10:30:00,127.4,127.73,127.38,127.4,22121.0,124.4761,124.7985,124.4565,124.4761,22121.0
2024-10-16 10:40:00,127.41,127.63,127.27,127.62,18579.0,124.4858,124.7008,124.349,124.691,18579.0
2024-10-16 10:50:00,127.6,127.62,127.45,127.61,10768.0,124.6715,124.691,124.5249,124.6812,10768.0
2024-10-16 11:00:00,127.59,127.59,127.13,127.21,20393.0,124.6617,124.6617,124.2123,124.2904,20393.0
2024-10-16 11:10:00,127.2,127.3,127.02,127.16,18878.0,124.2807,124.3784,124.1048,124.2416,18878.0
2024-10-16 11:20:00,127.1,127.3,126.98,127.23,22338.0,124.1829,124.3784,124.0657,124.31,22338.0
2024-10-16 11:30:00,127.25,127.28,127.06,127.21,13892.0,124.3295,124.3588,124.1439,124.2904,13892.0
2024-10-16 11:40:00,127.21,127.33,127.2,127.27,11928.0,124.2904,124.4077,124.2807,124.349,11928.0
2024-10-16 11:50:00,127.32,127.42,127.29,127.41,16471.0,124.3979,124.4956,124.3686,124.4858,16471.0
2024-10-16 12:00:00,127.42,127.53,127.39,127.45,21665.0,124.4956,124.6031,124.4663,124.5249,21665.0
2024-10-16 12:10:00,127.47,127.47,127.25,127.36,12086.0,124.5445,124.5445,124.3295,124.437,12086.0
2024-10-16 12:20:00,127.37,127.42,127.3,127.36,24404.0,124.4468,124.4956,124.3784,124.437,24404.0
2024-10-16 12:30:00,127.29,127.36,127.2,127.23,19105.0,124.3686,124.437,124.2807,124.31,19105.0
2024-10-16 12:40:00,127.25,127.34,127.23,127.31,11237.0,124.3295,124.4174,124.31,124.3881,11237.0
2024-10-16 12:50:00,127.3,127.37,127.24,127.28,14594.0,124.3784,124.4468,124.3197,124.3588,14594.0
2024-10-16 13:00:00,127.25,127.51,127.25,127.45,9656.0,124.3295,124.5835,124.3295,124.5249,9656.0
2024-10-16 13:10:00,127.47,127.72,127.44,127.68,8827.0,124.5445,124.7887,124.5151,124.7496,8827.0
2024-10-16 13:20:00,127.67,127.69,127.59,127.6,12058.0,124.7399,124.7594,124.6617,124.6715,12058.0
2024-10-16 13:30:00,127.61,127.62,127.46,127.53,18735.0,124.6812,124.691,124.5347,124.6031,18735.0
2024-10-16 13:40:00,127.54,127.62,127.45,127.46,27080.0,124.6128,124.691,124.5249,124.5347,27080.0
2024-10-16 13:50:00,127.43,127.6,127.4,127.59,17120.0,124.5054,124.6715,124.4761,124.6617,17120.0
2024-10-16 14:00:00,127.6,127.85,127.53,127.83,20293.0,124.6715,124.9157,124.6031,124.8962,20293.0
2024-10-16 14:10:00,127.83,127.89,127.75,127.87,14538.0,124.8962,124.9548,124.818,124.9353,14538.0
2024-10-16 14:20:00,127.86,127.95,127.83,127.93,44294.0,124.9255,125.0134,124.8962,124.9939,44294.0
2024-10-16 14:30:00,127.93,127.99,127.77,127.79,86270.0,124.9939,125.0525,124.8376,124.8571,86270.0
2024-10-16 14:40:00,127.8,127.9,127.72,127.82,14993.0,124.8669,124.9646,124.7887,124.8864,14993.0
2024-10-16 14:50:00,127.81,127.83,127.67,127.74,22702.0,124.8767,124.8962,124.7399,124.8083,22702.0
2024-10-16 15:00:00,127.76,127.79,127.5,127.53,18257.0,124.8278,124.8571,124.5738,124.6031,18257.0
2024-10-16 15:10:00,127.54,127.6,127.52,127.59,13617.0,124.6128,124.6715,124.5933,124.6617,13617.0
2024-10-16 15:20:00,127.59,127.71,127.57,127.67,16677.0,124.6617,124.7789,124.6422,124.7399,16677.0
2024-10-16 15:30:00,127.68,127.7,127.58,127.7,26512.0,124.7496,124.7692,124.6519,124.7692,26512.0
2024-10-16 15:40:00,127.71,127.83,127.54,127.57,74667.0,124.7789,124.8962,124.6128,124.6422,74667.0
2024-10-16 15:50:00,127.58,127.58,127.26,127.37,117631.0,124.6519,124.6519,124.3393,124.4468,117631.0
2024-10-17 09:30:00,126.84,126.88,126.19,126.84,86925.0,124.8166,124.856,124.177,124.8166,86925.0
2024-10-17 09:40:00,126.87,127.28,126.86,127.13,23269.0,124.8462,125.2496,124.8363,125.102,23269.0
2024-10-17 09:50:00,127.16,127.3,126.76,126.87,28023.0,125.1315,125.2693,124.7379,124.8462,28023.0
2024-10-17 10:00:00,126.91,127.24,126.79,127.23,31132.0,124.8855,125.2102,124.7674,125.2004,31132.0
2024-10-17 10:10:00,127.23,127.26,126.94,127.0,19748.0,125.2004,125.2299,124.915,124.9741,19748.0
2024-10-17 10:20:00,127.0,127.14,126.85,127.08,31061.0,124.9741,125.1118,124.8265,125.0528,31061.0
2024-10-17 10:30:00,127.1,127.23,126.82,127.13,34390.0,125.0725,125.2004,124.7969,125.102,34390.0
2024-10-17 10:40:00,127.13,127.59,127.12,127.36,45437.0,125.102,125.5547,125.0922,125.3283,45437.0
2024-10-17 10:50:00,127.32,127.42,126.63,126.81,28515.0,125.289,125.3874,124.61,124.7871,28515.0
2024-10-17 11:00:00,126.78,127.0,126.66,126.67,33728.0,124.7576,124.9741,124.6395,124.6493,33728.0
2024-10-17 11:10:00,126.64,126.71,126.32,126.42,31357.0,124.6198,124.6887,124.3049,124.4033,31357.0
2024-10-17 11:20:00,126.45,126.53,126.25,126.53,28837.0,124.4329,124.5116,124.236,124.5116,28837.0
2024-10-17 11:30:00,126.51,126.67,126.43,126.67,19411.0,124.4919,124.6493,124.4132,124.6493,19411.0
2024-10-17 11:40:00,126.65,126.82,126.62,126.71,21566.0,124.6297,124.7969,124.6001,124.6887,21566.0
2024-10-17 11:50:00,126.71,126.9,126.59,126.75,55442.0,124.6887,124.8757,124.5706,124.7281,55442.0
2024-10-17 12:00:00,126.76,126.91,126.69,126.77,30671.0,124.7379,124.8855,124.669,124.7477,30671.0
2024-10-17 12:10:00,126.78,126.92,126.65,126.75,147680.0,124.7576,124.8954,124.6297,124.7281,147680.0
2024-10-17 12:20:00,126.73,126.75,126.49,126.56,23316.0,124.7084,124.7281,124.4722,124.5411,23316.0
2024-10-17 12:30:00,126.58,126.58,126.33,126.51,25255.0,124.5608,124.5608,124.3148,124.4919,25255.0
2024-10-17 12:40:00,126.54,126.86,126.49,126.85,18539.0,124.5214,124.8363,124.4722,124.8265,18539.0
2024-10-17 12:50:00,126.83,126.9,126.79,126.87,10528.0,124.8068,124.8757,124.7674,124.8462,10528.0
2024-10-17 13:00:00,126.85,126.85,126.4,126.71,38533.0,124.8265,124.8265,124.3836,124.6887,38533.0
2024-10-17 13:10:00,126.73,126.86,126.65,126.77,29111.0,124.7084,124.8363,124.6297,124.7477,29111.0
2024-10-17 13:20:00,126.77,126.82,126.71,126.77,33175.0,124.7477,124.7969,124.6887,124.7477,33175.0
2024-10-17 13:30:00,126.79,126.85,126.63,126.75,20645.0,124.7674,124.8265,124.61,124.7281,20645.0
2024-10-17 13:40:00,126.74,126.82,126.74,126.81,25207.0,124.7182,124.7969,124.7182,124.7871,25207.0
2024-10-17 13:50:00,126.8,126.85,126.74,126.8,26343.0,124.7773,124.8265,124.7182,124.7773,26343.0
2024-10-17 14:00:00,126.79,126.85,126.67,126.71,42074.0,124.7674,124.8265,124.6493,124.6887,42074.0
2024-10-17 14:10:00,126.7,126.87,126.67,126.81,35055.0,124.6789,124.8462,124.6493,124.7871,35055.0
2024-10-17 14:20:00,126.81,126.95,126.8,126.85,27065.0,124.7871,124.9249,124.7773,124.8265,27065.0
2024-10-17 14:30:00,126.84,126.87,126.72,126.78,49923.0,124.8166,124.8462,124.6985,124.7576,49923.0
2024-10-17 14:40:00,126.78,126.86,126.77,126.81,28275.0,124.7576,124.8363,124.7477,124.7871,28275.0
2024-10-17 14:50:00,126.81,126.91,126.8,126.85,41421.0,124.7871,124.8855,124.7773,124.8265,41421.0
2024-10-17 15:00:00,126.89,127.0,126.85,126.94,63466.0,124.8658,124.9741,124.8265,124.915,63466.0
2024-10-17 15:10:00,126.93,126.99,126.85,126.87,47519.0,124.9052,124.9642,124.8265,124.8462,47519.0
2024-10-17 15:20:00,126.88,127.0,126.85,126.92,69495.0,124.856,124.9741,124.8265,124.8954,69495.0
2024-10-17 15:30:00,126.93,126.93,126.78,126.87,71816.0,124.9052,124.9052,124.7576,124.8462,71816.0
2024-10-17 15:40:00,126.87,126.93,126.75,126.78,97980.0,124.8462,124.9052,124.7281,124.7576,97980.0
2024-10-17 15:50:00,126.79,127.07,126.76,127.03,233490.0,124.7674,125.043,124.7379,125.0036,233490.0
2024-10-18 09:30:00,126.67,127.0,126.06,126.55,227222.0,124.6493,124.9741,124.0491,124.5313,227222.0
2024-10-18 09:40:00,126.55,126.77,125.99,126.66,38014.0,124.5313,124.7477,123.9802,124.6395,38014.0
2024-10-18 09:50:00,126.57,126.61,126.2,126.34,7244.0,124.5509,124.5903,124.1868,124.3246,7244.0
2024-10-18 10:00:00,126.3,126.58,126.18,126.42,15951.0,124.2852,124.5608,124.1672,124.4033,15951.0
2024-10-18 10:10:00,126.4,126.44,125.75,125.82,29563.0,124.3836,124.423,123.744,123.8129,29563.0
2024-10-18 10:20:00,125.78,125.92,125.68,125.81,17744.0,123.7735,123.9113,123.6751,123.8031,17744.0
2024-10-18 10:30:00,125.88,126.01,125.65,125.83,28300.0,123.8719,123.9999,123.6456,123.8227,28300.0
2024-10-18 10:40:00,125.84,125.88,125.71,125.78,17772.0,123.8326,123.8719,123.7047,123.7735,17772.0
2024-10-18 10:50:00,125.79,125.94,125.68,125.74,16020.0,123.7834,123.931,123.6751,123.7342,16020.0
2024-10-18 11:00:00,125.66,125.7,125.52,125.62,73549.0,123.6555,123.6948,123.5177,123.6161,73549.0
2024-10-18 11:10:00,125.61,125.68,125.52,125.67,26726.0,123.6063,123.6751,123.5177,123.6653,26726.0
2024-10-18 11:20:00,125.65,125.69,125.45,125.63,27878.0,123.6456,123.685,123.4488,123.6259,27878.0
2024-10-18 11:30:00,125.61,125.74,125.54,125.67,60221.0,123.6063,123.7342,123.5374,123.6653,60221.0
2024-10-18 11:40:00,125.66,125.79,125.64,125.72,40678.0,123.6555,123.7834,123.6358,123.7145,40678.0
2024-10-18 11:50:00,125.75,125.75,125.55,125.71,24959.0,123.744,123.744,123.5472,123.7047,24959.0
2024-10-18 12:00:00,125.69,126.09,125.67,126.09,33940.0,123.685,124.0786,123.6653,124.0786,33940.0
2024-10-18 12:10:00,126.06,126.42,126.0,126.36,38332.0,124.0491,124.4033,123.99,124.3443,38332.0
2024-10-18 12:20:00,126.36,126.66,126.35,126.5,23019.0,124.3443,124.6395,124.3344,124.4821,23019.0
2024-10-18 12:30:00,126.39,126.39,125.98,125.98,16759.0,124.3738,124.3738,123.9703,123.9703,16759.0
2024-10-18 12:40:00,126.0,126.03,125.9,125.93,3813.0,123.99,124.0196,123.8916,123.9211,3813.0
2024-10-18 12:50:00,125.94,126.06,125.89,126.04,16533.0,123.931,124.0491,123.8818,124.0294,16533.0
2024-10-18 13:00:00,126.03,126.12,125.99,126.08,22090.0,124.0196,124.1081,123.9802,124.0688,22090.0
2024-10-18 13:10:00,126.09,126.15,126.04,126.12,46896.0,124.0786,124.1376,124.0294,124.1081,46896.0
2024-10-18 13:20:00,126.12,126.38,126.09,126.21,31601.0,124.1081,124.364,124.0786,124.1967,31601.0
2024-10-18 13:30:00,126.22,126.3,126.21,126.3,18371.0,124.2065,124.2852,124.1967,124.2852,18371.0
2024-10-18 13:40:00,126.29,126.32,126.22,126.32,8361.0,124.2754,124.3049,124.2065,124.3049,8361.0
2024-10-18 13:50:00,126.31,126.33,126.25,126.3,12461.0,124.2951,124.3148,124.236,124.2852,12461.0
2024-10-18 14:00:00,126.3,126.32,126.23,126.29,17275.0,124.2852,124.3049,124.2164,124.2754,17275.0
2024-10-18 14:10:00,126.27,126.55,126.25,126.45,21436.0,124.2557,124.5313,124.236,124.4329,21436.0
2024-10-18 14:20:00,126.45,126.48,126.28,126.29,26396.0,124.4329,124.4624,124.2656,124.2754,26396.0
2024-10-18 14:30:00,126.31,126.33,126.24,126.33,12654.0,124.2951,124.3148,124.2262,124.3148,12654.0
2024-10-18 14:40:00,126.34,126.47,126.3,126.44,87984.0,124.3246,124.4525,124.2852,124.423,87984.0
2024-10-18 14:50:00,126.44,126.45,126.36,126.42,82073.0,124.423,124.4329,124.3443,124.4033,82073.0
2024-10-18 15:00:00,126.42,126.68,126.35,126.64,71981.0,124.4033,124.6592,124.3344,124.6198,71981.0
2024-10-18 15:10:00,126.62,126.74,126.55,126.63,19079.0,124.6001,124.7182,124.5313,124.61,19079.0
2024-10-18 15:20:00,126.62,126.71,126.54,126.69,23076.0,124.6001,124.6887,124.5214,124.669,23076.0
2024-10-18 15:30:00,126.67,126.78,126.62,126.63,66729.0,124.6493,124.7576,124.6001,124.61,66729.0
2024-10-18 15:40:00,126.62,126.7,126.56,126.66,92650.0,124.6001,124.6789,124.5411,124.6395,92650.0
2024-10-18 15:50:00,126.68,126.78,126.56,126.62,159364.0,124.6592,124.7576,124.5411,124.6001,159364.0
2024-10-21 09:30:00,127.85,128.11,126.9,127.06,65541.0,125.8105,126.0664,124.8757,125.0331,65541.0
2024-10-21 09:40:00,126.96,127.54,126.96,127.45,35579.0,124.9347,125.5055,124.9347,125.4169,35579.0
2024-10-21 09:50:00,127.49,127.74,127.09,127.09,47176.0,125.4563,125.7023,125.0626,125.0626,47176.0
2024-10-21 10:00:00,127.19,127.29,126.91,126.97,61870.0,125.161,125.2595,124.8855,124.9446,61870.0
2024-10-21 10:10:00,126.97,127.08,126.72,126.72,52196.0,124.9446,125.0528,124.6985,124.6985,52196.0
2024-10-21 10:20:00,126.73,127.05,126.73,126.93,25551.0,124.7084,125.0233,124.7084,124.9052,25551.0
2024-10-21 10:30:00,126.89,127.04,126.81,126.95,50092.0,124.8658,125.0134,124.7871,124.9249,50092.0
2024-10-21 10:40:00,126.95,127.24,126.95,126.97,48561.0,124.9249,125.2102,124.9249,124.9446,48561.0
2024-10-21 10:50:00,126.99,127.21,126.94,127.1,47795.0,124.9642,125.1807,124.915,125.0725,47795.0
2024-10-21 11:00:00,127.08,127.11,126.8,126.93,37055.0,125.0528,125.0823,124.7773,124.9052,37055.0
2024-10-21 11:10:00,126.92,126.94,126.72,126.79,42891.0,124.8954,124.915,124.6985,124.7674,42891.0
2024-10-21 11:20:00,126.78,126.79,126.51,126.52,18247.0,124.7576,124.7674,124.4919,124.5017,18247.0
2024-10-21 11:30:00,126.5,126.55,126.07,126.07,10031.0,124.4821,124.5313,124.0589,124.0589,10031.0
2024-10-21 11:40:00,126.07,126.08,125.81,125.94,33030.0,124.0589,124.0688,123.8031,123.931,33030.0
2024-10-21 11:50:00,125.92,126.07,125.9,125.98,28451.0,123.9113,124.0589,123.8916,123.9703,28451.0
2024-10-21 12:00:00,126.02,126.09,125.85,125.92,18731.0,124.0097,124.0786,123.8424,123.9113,18731.0
2024-10-21 12:10:00,125.9,125.94,125.76,125.91,11162.0,123.8916,123.931,123.7539,123.9015,11162.0
2024-10-21 12:20:00,125.92,126.04,125.91,126.02,10443.0,123.9113,124.0294,123.9015,124.0097,10443.0
2024-10-21 12:30:00,126.01,126.12,126.01,126.11,14513.0,123.9999,124.1081,123.9999,124.0983,14513.0
2024-10-21 12:40:00,126.11,126.17,126.0,126.09,13512.0,124.0983,124.1573,123.99,124.0786,13512.0
2024-10-21 12:50:00,126.11,126.22,126.08,126.12,14321.0,124.0983,124.2065,124.0688,124.1081,14321.0
2024-10-21 13:00:00,126.09,126.2,126.03,126.19,12228.0,124.0786,124.1868,124.0196,124.177,12228.0
2024-10-21 13:10:00,126.2,126.43,126.19,126.38,10751.0,124.1868,124.4132,124.177,124.364,10751.0
2024-10-21 13:20:00,126.39,126.52,126.31,126.31,21134.0,124.3738,124.5017,124.2951,124.2951,21134.0
2024-10-21 13:30:00,126.36,126.38,126.21,126.25,14643.0,124.3443,124.364,124.1967,124.236,14643.0
2024-10-21 13:40:00,126.3,126.33,126.01,126.09,76716.0,124.2852,124.3148,123.9999,124.0786,76716.0
2024-10-21 13:50:00,126.08,126.25,126.03,126.23,37738.0,124.0688,124.236,124.0196,124.2164,37738.0
2024-10-21 14:00:00,126.2,126.28,126.03,126.05,16251.0,124.1868,124.2656,124.0196,124.0392,16251.0
2024-10-21 14:10:00,126.02,126.03,125.9,126.02,12221.0,124.0097,124.0196,123.8916,124.0097,12221.0
2024-10-21 14:20:00,126.03,126.06,125.92,125.95,24681.0,124.0196,124.0491,123.9113,123.9408,24681.0
2024-10-21 14:30:00,125.95,126.09,125.88,125.99,35452.0,123.9408,124.0786,123.8719,123.9802,35452.0
2024-10-21 14:40:00,125.98,126.17,125.97,126.12,33531.0,123.9703,124.1573,123.9605,124.1081,33531.0
2024-10-21 14:50:00,126.11,126.14,125.97,126.0,42961.0,124.0983,124.1278,123.9605,123.99,42961.0
2024-10-21 15:00:00,125.98,126.04,125.94,126.03,17490.0,123.9703,124.0294,123.931,124.0196,17490.0
2024-10-21 15:10:00,126.03,126.1,126.0,126.06,17439.0,124.0196,124.0884,123.99,124.0491,17439.0
2024-10-21 15:20:00,126.07,126.07,125.99,126.04,43065.0,124.0589,124.0589,123.9802,124.0294,43065.0
2024-10-21 15:30:00,126.03,126.03,125.92,125.95,20833.0,124.0196,124.0196,123.9113,123.9408,20833.0
2024-10-21 15:40:00,125.94,125.98,125.79,125.82,24166.0,123.931,123.9703,123.7834,123.8129,24166.0
2024-10-21 15:50:00,125.84,125.91,125.57,125.73,114927.0,123.8326,123.9015,123.5669,123.7243,114927.0
2024-10-22 09:30:00,126.24,126.52,125.65,125.66,32107.0,124.2262,124.5017,123.6456,123.6555,32107.0
2024-10-22 09:40:00,125.65,126.05,125.55,126.0,15984.0,123.6456,124.0392,123.5472,123.99,15984.0
2024-10-22 09:50:00,126.0,126.43,125.89,125.99,96249.0,123.99,124.4132,123.8818,123.9802,96249.0
2024-10-22 10:00:00,125.98,126.19,125.87,126.0,25403.0,123.9703,124.177,123.8621,123.99,25403.0
2024-10-22 10:10:00,125.93,126.09,125.77,125.93,17778.0,123.9211,124.0786,123.7637,123.9211,17778.0
2024-10-22 10:20:00,125.89,126.0,125.61,125.73,10380.0,123.8818,123.99,123.6063,123.7243,10380.0
2024-10-22 10:30:00,125.67,125.79,125.49,125.78,12529.0,123.6653,123.7834,123.4882,123.7735,12529.0
2024-10-22 10:40:00,125.82,126.06,125.77,125.99,11277.0,123.8129,124.0491,123.7637,123.9802,11277.0
2024-10-22 10:50:00,125.99,126.11,125.9,125.94,42569.0,123.9802,124.0983,123.8916,123.931,42569.0
2024-10-22 11:00:00,125.96,125.96,125.63,125.78,18951.0,123.9507,123.9507,123.6259,123.7735,18951.0
2024-10-22 11:10:00,125.8,126.03,125.75,125.91,19763.0,123.7932,124.0196,123.744,123.9015,19763.0
2024-10-22 11:20:00,125.93,126.09,125.92,126.06,26141.0,123.9211,124.0786,123.9113,124.0491,26141.0
2024-10-22 11:30:00,126.04,126.04,125.91,125.99,18030.0,124.0294,124.0294,123.9015,123.9802,18030.0
2024-10-22 11:40:00,125.99,126.12,125.93,125.99,36963.0,123.9802,124.1081,123.9211,123.9802,36963.0
2024-10-22 11:50:00,125.99,126.07,125.97,125.98,21157.0,123.9802,124.0589,123.9605,123.9703,21157.0
2024-10-22 12:00:00,125.97,126.04,125.93,126.04,10571.0,123.9605,124.0294,123.9211,124.0294,10571.0
2024-10-22 12:10:00,126.04,126.05,125.93,126.0,12168.0,124.0294,124.0392,123.9211,123.99,12168.0
2024-10-22 12:20:00,126.01,126.14,125.99,126.14,20375.0,123.9999,124.1278,123.9802,124.1278,20375.0
2024-10-22 12:30:00,126.09,126.21,126.08,126.16,40820.0,124.0786,124.1967,124.0688,124.1475,40820.0
2024-10-22 12:40:00,126.16,126.21,126.01,126.07,25774.0,124.1475,124.1967,123.9999,124.0589,25774.0
2024-10-22 12:50:00,126.07,126.09,125.84,125.91,13631.0,124.0589,124.0786,123.8326,123.9015,13631.0
2024-10-22 13:00:00,125.96,126.01,125.78,125.78,7396.0,123.9507,123.9999,123.7735,123.7735,7396.0
2024-10-22 13:10:00,125.8,125.97,125.79,125.97,10005.0,123.7932,123.9605,123.7834,123.9605,10005.0
2024-10-22 13:20:00,125.97,126.02,125.87,125.91,9196.0,123.9605,124.0097,123.8621,123.9015,9196.0
2024-10-22 13:30:00,125.9,125.97,125.87,125.92,8162.0,123.8916,123.9605,123.8621,123.9113,8162.0
2024-10-22 13:40:00,125.91,125.92,125.77,125.79,8697.0,123.9015,123.9113,123.7637,123.7834,8697.0
2024-10-22 13:50:00,125.8,125.86,125.67,125.77,9923.0,123.7932,123.8523,123.6653,123.7637,9923.0
2024-10-22 14:00:00,125.76,125.78,125.64,125.66,8449.0,123.7539,123.7735,123.6358,123.6555,8449.0
2024-10-22 14:10:00,125.66,125.66,125.51,125.57,10542.0,123.6555,123.6555,123.5078,123.5669,10542.0
2024-10-22 14:20:00,125.6,125.7,125.57,125.65,8501.0,123.5964,123.6948,123.5669,123.6456,8501.0
2024-10-22 14:30:00,125.63,125.8,125.61,125.64,10248.0,123.6259,123.7932,123.6063,123.6358,10248.0
2024-10-22 14:40:00,125.65,125.67,125.55,125.59,10315.0,123.6456,123.6653,123.5472,123.5866,10315.0
2024-10-22 14:50:00,125.6,125.62,125.5,125.54,13884.0,123.5964,123.6161,123.498,123.5374,13884.0
2024-10-22 15:00:00,125.52,125.6,125.46,125.54,15584.0,123.5177,123.5964,123.4586,123.5374,15584.0
2024-10-22 15:10:00,125.54,125.56,125.44,125.53,12884.0,123.5374,123.557,123.439,123.5275,12884.0
2024-10-22 15:20:00,125.53,125.53,125.35,125.37,17147.0,123.5275,123.5275,123.3504,123.3701,17147.0
2024-10-22 15:30:00,125.41,125.41,125.21,125.23,24398.0,123.4094,123.4094,123.2126,123.2323,24398.0
2024-10-22 15:40:00,125.21,125.27,125.12,125.23,39429.0,123.2126,123.2717,123.1241,123.2323,39429.0
2024-10-22 15:50:00,125.25,125.32,124.98,125.08,133809.0,123.252,123.3209,122.9863,123.0847,133809.0
2024-10-23 09:30:00,124.9,125.16,124.19,124.21,66946.0,122.9076,123.1634,122.2089,122.2286,66946.0
2024-10-23 09:40:00,124.1,124.65,124.03,124.65,24122.0,122.1203,122.6616,122.0515,122.6616,24122.0
2024-10-23 09:50:00,124.55,124.8,124.44,124.49,16165.0,122.5632,122.8092,122.4549,122.5041,16165.0
2024-10-23 10:00:00,124.52,124.96,124.52,124.96,15228.0,122.5336,122.9666,122.5336,122.9666,15228.0
2024-10-23 10:10:00,124.9,124.9,124.52,124.72,8094.0,122.9076,122.9076,122.5336,122.7304,8094.0
2024-10-23 10:20:00,124.75,124.78,124.55,124.64,10063.0,122.76,122.7895,122.5632,122.6517,10063.0
2024-10-23 10:30:00,124.63,124.63,124.32,124.52,12361.0,122.6419,122.6419,122.3368,122.5336,12361.0
2024-10-23 10:40:00,124.52,124.65,124.06,124.06,19939.0,122.5336,122.6616,122.081,122.081,19939.0
2024-10-23 10:50:00,124.1,124.17,123.83,124.09,26098.0,122.1203,122.1892,121.8546,122.1105,26098.0
2024-10-23 11:00:00,124.04,124.08,123.9,124.06,16120.0,122.0613,122.1007,121.9235,122.081,16120.0
2024-10-23 11:10:00,124.05,124.05,123.75,123.76,23437.0,122.0711,122.0711,121.7759,121.7858,23437.0
2024-10-23 11:20:00,123.76,124.0,123.73,124.0,23760.0,121.7858,122.0219,121.7562,122.0219,23760.0
2024-10-23 11:30:00,124.06,124.54,124.06,124.5,15483.0,122.081,122.5533,122.081,122.514,15483.0
2024-10-23 11:40:00,124.53,124.56,124.39,124.41,14294.0,122.5435,122.573,122.4057,122.4254,14294.0
2024-10-23 11:50:00,124.42,124.43,124.25,124.43,13330.0,122.4352,122.4451,122.2679,122.4451,13330.0
2024-10-23 12:00:00,124.44,124.59,124.36,124.4,15265.0,122.4549,122.6025,122.3762,122.4156,15265.0
2024-10-23 12:10:00,124.44,124.53,124.28,124.52,12548.0,122.4549,122.5435,122.2975,122.5336,12548.0
2024-10-23 12:20:00,124.57,124.66,124.49,124.49,19641.0,122.5828,122.6714,122.5041,122.5041,19641.0
2024-10-23 12:30:00,124.49,124.53,124.41,124.41,22533.0,122.5041,122.5435,122.4254,122.4254,22533.0
2024-10-23 12:40:00,124.41,124.51,124.38,124.48,20131.0,122.4254,122.5238,122.3959,122.4943,20131.0
2024-10-23 12:50:00,124.49,124.58,124.43,124.45,12710.0,122.5041,122.5927,122.4451,122.4648,12710.0
2024-10-23 13:00:00,124.46,124.49,124.33,124.43,10352.0,122.4746,122.5041,122.3467,122.4451,10352.0
2024-10-23 13:10:00,124.36,124.41,124.27,124.35,10324.0,122.3762,122.4254,122.2876,122.3664,10324.0
2024-10-23 13:20:00,124.33,124.51,124.32,124.5,12423.0,122.3467,122.5238,122.3368,122.514,12423.0
2024-10-23 13:30:00,124.49,124.55,124.4,124.51,16688.0,122.5041,122.5632,122.4156,122.5238,16688.0
2024-10-23 13:40:00,124.51,124.58,124.43,124.5,16752.0,122.5238,122.5927,122.4451,122.514,16752.0
2024-10-23 13:50:00,124.51,124.6,124.5,124.51,12834.0,122.5238,122.6124,122.514,122.5238,12834.0
2024-10-23 14:00:00,124.51,124.59,124.36,124.41,16505.0,122.5238,122.6025,122.3762,122.4254,16505.0
2024-10-23 14:10:00,124.36,124.36,123.95,124.06,19736.0,122.3762,122.3762,121.9727,122.081,19736.0
2024-10-23 14:20:00,124.07,124.4,124.07,124.39,19679.0,122.0908,122.4156,122.0908,122.4057,19679.0
2024-10-23 14:30:00,124.4,124.67,124.39,124.66,21310.0,122.4156,122.6812,122.4057,122.6714,21310.0
2024-10-23 14:40:00,124.66,124.68,124.48,124.53,23652.0,122.6714,122.6911,122.4943,122.5435,23652.0
2024-10-23 14:50:00,124.52,124.61,124.45,124.56,20718.0,122.5336,122.6222,122.4648,122.573,20718.0
2024-10-23 15:00:00,124.54,124.54,124.41,124.5,17925.0,122.5533,122.5533,122.4254,122.514,17925.0
2024-10-23 15:10:00,124.51,124.56,124.45,124.56,15081.0,122.5238,122.573,122.4648,122.573,15081.0
2024-10-23 15:20:00,124.56,124.59,124.4,124.44,19857.0,122.573,122.6025,122.4156,122.4549,19857.0
2024-10-23 15:30:00,124.46,124.64,124.46,124.54,18789.0,122.4746,122.6517,122.4746,122.5533,18789.0
2024-10-23 15:40:00,124.54,124.63,124.5,124.56,26217.0,122.5533,122.6419,122.514,122.573,26217.0
2024-10-23 15:50:00,124.59,124.78,124.52,124.71,131750.0,122.6025,122.7895,122.5336,122.7206,131750.0
2024-10-24 09:30:00,125.18,125.49,124.75,124.8,40824.0,123.1831,123.4882,122.76,122.8092,40824.0
2024-10-24 09:40:00,124.76,125.03,124.4,124.68,19181.0,122.7698,123.0355,122.4156,122.6911,19181.0
2024-10-24 09:50:00,124.68,124.7,124.25,124.64,22961.0,122.6911,122.7108,122.2679,122.6517,22961.0
2024-10-24 10:00:00,124.62,124.67,124.34,124.48,16230.0,122.632,122.6812,122.3565,122.4943,16230.0
2024-10-24 10:10:00,124.48,124.52,124.0,124.21,13821.0,122.4943,122.5336,122.0219,122.2286,13821.0
2024-10-24 10:20:00,124.23,124.41,124.11,124.25,15036.0,122.2483,122.4254,122.1302,122.2679,15036.0
2024-10-24 10:30:00,124.21,124.27,123.99,124.2,23010.0,122.2286,122.2876,122.0121,122.2187,23010.0
2024-10-24 10:40:00,124.18,124.27,123.73,123.83,13587.0,122.1991,122.2876,121.7562,121.8546,13587.0
2024-10-24 10:50:00,123.86,124.32,123.63,124.32,23510.0,121.8842,122.3368,121.6578,122.3368,23510.0
2024-10-24 11:00:00,124.32,124.53,124.0,124.05,22967.0,122.3368,122.5435,122.0219,122.0711,22967.0
2024-10-24 11:10:00,124.07,124.2,124.07,124.16,21351.0,122.0908,122.2187,122.0908,122.1794,21351.0
2024-10-24 11:20:00,124.1,124.38,124.1,124.33,11443.0,122.1203,122.3959,122.1203,122.3467,11443.0
2024-10-24 11:30:00,124.33,124.47,124.15,124.15,26240.0,122.3467,122.4844,122.1695,122.1695,26240.0
2024-10-24 11:40:00,124.18,124.38,124.15,124.37,13993.0,122.1991,122.3959,122.1695,122.386,13993.0
2024-10-24 11:50:00,124.32,124.35,123.92,123.96,27929.0,122.3368,122.3664,121.9432,121.9826,27929.0
2024-10-24 12:00:00,123.93,124.0,123.73,123.79,33713.0,121.9531,122.0219,121.7562,121.8153,33713.0
2024-10-24 12:10:00,123.81,123.97,123.74,123.93,19983.0,121.835,121.9924,121.7661,121.9531,19983.0
2024-10-24 12:20:00,123.9,124.07,123.86,124.07,30921.0,121.9235,122.0908,121.8842,122.0908,30921.0
2024-10-24 12:30:00,124.07,124.25,123.99,124.25,37585.0,122.0908,122.2679,122.0121,122.2679,37585.0
2024-10-24 12:40:00,124.25,124.33,124.19,124.31,13451.0,122.2679,122.3467,122.2089,122.327,13451.0
2024-10-24 12:50:00,124.31,124.38,124.23,124.27,14177.0,122.327,122.3959,122.2483,122.2876,14177.0
2024-10-24 13:00:00,124.25,124.38,124.22,124.25,18047.0,122.2679,122.3959,122.2384,122.2679,18047.0
2024-10-24 13:10:00,124.26,124.28,124.15,124.19,8571.0,122.2778,122.2975,122.1695,122.2089,8571.0
2024-10-24 13:20:00,124.19,124.27,124.16,124.24,13971.0,122.2089,122.2876,122.1794,122.2581,13971.0
2024-10-24 13:30:00,124.22,124.27,124.18,124.25,4738.0,122.2384,122.2876,122.1991,122.2679,4738.0
2024-10-24 13:40:00,124.21,124.27,124.08,124.08,28166.0,122.2286,122.2876,122.1007,122.1007,28166.0
2024-10-24 13:50:00,124.06,124.07,123.91,123.95,12358.0,122.081,122.0908,121.9334,121.9727,12358.0
2024-10-24 14:00:00,123.97,124.04,123.91,124.0,17626.0,121.9924,122.0613,121.9334,122.0219,17626.0
2024-10-24 14:10:00,124.05,124.23,124.05,124.21,14518.0,122.0711,122.2483,122.0711,122.2286,14518.0
2024-10-24 14:20:00,124.23,124.35,124.21,124.33,28310.0,122.2483,122.3664,122.2286,122.3467,28310.0
2024-10-24 14:30:00,124.34,124.5,124.32,124.46,48227.0,122.3565,122.514,122.3368,122.4746,48227.0
2024-10-24 14:40:00,124.47,124.5,124.29,124.31,26852.0,122.4844,122.514,122.3073,122.327,26852.0
2024-10-24 14:50:00,124.33,124.48,124.33,124.46,30894.0,122.3467,122.4943,122.3467,122.4746,30894.0
2024-10-24 15:00:00,124.44,124.47,124.35,124.41,19731.0,122.4549,122.4844,122.3664,122.4254,19731.0
2024-10-24 15:10:00,124.4,124.55,124.4,124.49,27540.0,122.4156,122.5632,122.4156,122.5041,27540.0
2024-10-24 15:20:00,124.5,124.55,124.46,124.54,53804.0,122.514,122.5632,122.4746,122.5533,53804.0
2024-10-24 15:30:00,124.53,124.64,124.47,124.56,67211.0,122.5435,122.6517,122.4844,122.573,67211.0
2024-10-24 15:40:00,124.56,124.73,124.53,124.54,65827.0,122.573,122.7403,122.5435,122.5533,65827.0
2024-10-24 15:50:00,124.55,124.56,124.24,124.44,227423.0,122.5632,122.573,122.2581,122.4549,227423.0
2024-10-25 09:30:00,125.28,125.74,124.72,124.92,33068.0,123.2815,123.7342,122.7304,122.9273,33068.0
2024-10-25 09:40:00,124.99,125.1,124.74,125.1,21275.0,122.9961,123.1044,122.7501,123.1044,21275.0
2024-10-25 09:50:00,125.14,125.38,124.72,124.92,18662.0,123.1437,123.3799,122.7304,122.9273,18662.0
2024-10-25 10:00:00,124.89,125.18,124.71,125.14,32324.0,122.8977,123.1831,122.7206,123.1437,32324.0
2024-10-25 10:10:00,125.18,125.19,124.75,124.8,122486.0,123.1831,123.193,122.76,122.8092,122486.0
2024-10-25 10:20:00,124.79,124.91,124.6,124.79,50680.0,122.7993,122.9174,122.6124,122.7993,50680.0
2024-10-25 10:30:00,124.81,124.98,124.75,124.92,29672.0,122.819,122.9863,122.76,122.9273,29672.0
2024-10-25 10:40:00,124.89,125.06,124.89,125.0,17302.0,122.8977,123.065,122.8977,123.006,17302.0
2024-10-25 10:50:00,125.0,125.02,124.7,124.77,25329.0,123.006,123.0257,122.7108,122.7797,25329.0
2024-10-25 11:00:00,124.79,124.84,124.69,124.84,15028.0,122.7993,122.8485,122.7009,122.8485,15028.0
2024-10-25 11:10:00,124.84,124.96,124.69,124.75,27032.0,122.8485,122.9666,122.7009,122.76,27032.0
2024-10-25 11:20:00,124.78,125.1,124.72,125.03,48003.0,122.7895,123.1044,122.7304,123.0355,48003.0
2024-10-25 11:30:00,124.99,125.02,124.82,124.97,13408.0,122.9961,123.0257,122.8289,122.9765,13408.0
2024-10-25 11:40:00,124.99,124.99,124.7,124.72,18192.0,122.9961,122.9961,122.7108,122.7304,18192.0
2024-10-25 11:50:00,124.74,124.74,124.47,124.47,22154.0,122.7501,122.7501,122.4844,122.4844,22154.0
2024-10-25 12:00:00,124.46,124.46,123.88,124.01,81280.0,122.4746,122.4746,121.9038,122.0318,81280.0
2024-10-25 12:10:00,124.04,124.11,123.69,123.91,40621.0,122.0613,122.1302,121.7169,121.9334,40621.0
2024-10-25 12:20:00,123.91,123.95,123.48,123.72,163561.0,121.9334,121.9727,121.5102,121.7464,163561.0
2024-10-25 12:30:00,123.73,123.85,123.54,123.59,57684.0,121.7562,121.8743,121.5693,121.6185,57684.0
2024-10-25 12:40:00,123.6,123.64,123.32,123.34,36975.0,121.6283,121.6677,121.3528,121.3725,36975.0
2024-10-25 12:50:00,123.34,123.45,123.32,123.39,26027.0,121.3725,121.4807,121.3528,121.4217,26027.0
2024-10-25 13:00:00,123.42,123.42,123.18,123.32,54127.0,121.4512,121.4512,121.215,121.3528,54127.0
2024-10-25 13:10:00,123.32,123.41,123.05,123.06,34922.0,121.3528,121.4413,121.0871,121.0969,34922.0
2024-10-25 13:20:00,123.04,123.1,122.96,123.01,46873.0,121.0772,121.1363,120.9985,121.0477,46873.0
2024-10-25 13:30:00,123.01,123.09,122.83,122.89,40293.0,121.0477,121.1265,120.8706,120.9296,40293.0
2024-10-25 13:40:00,122.88,122.98,122.64,122.92,61172.0,120.9198,121.0182,120.6836,120.9592,61172.0
2024-10-25 13:50:00,122.91,123.02,122.58,122.88,88924.0,120.9493,121.0576,120.6246,120.9198,88924.0
2024-10-25 14:00:00,122.88,123.01,122.73,122.82,21582.0,120.9198,121.0477,120.7722,120.8608,21582.0
2024-10-25 14:10:00,122.83,123.04,122.77,122.99,28495.0,120.8706,121.0772,120.8116,121.028,28495.0
2024-10-25 14:20:00,122.98,123.2,122.96,123.14,35918.0,121.0182,121.2347,120.9985,121.1757,35918.0
2024-10-25 14:30:00,123.15,123.27,123.05,123.2,31108.0,121.1855,121.3036,121.0871,121.2347,31108.0
2024-10-25 14:40:00,123.22,123.31,123.16,123.18,24850.0,121.2544,121.3429,121.1953,121.215,24850.0
2024-10-25 14:50:00,123.16,123.19,123.09,123.16,18661.0,121.1953,121.2249,121.1265,121.1953,18661.0
2024-10-25 15:00:00,123.17,123.31,123.14,123.22,25238.0,121.2052,121.3429,121.1757,121.2544,25238.0
2024-10-25 15:10:00,123.23,123.25,123.11,123.22,24831.0,121.2642,121.2839,121.1461,121.2544,24831.0
2024-10-25 15:20:00,123.21,123.28,123.19,123.23,31287.0,121.2445,121.3134,121.2249,121.2642,31287.0
2024-10-25 15:30:00,123.21,123.29,122.99,123.25,44861.0,121.2445,121.3233,121.028,121.2839,44861.0
2024-10-25 15:40:00,123.26,123.35,123.23,123.23,57841.0,121.2937,121.3823,121.2642,121.2642,57841.0
2024-10-25 15:50:00,123.27,123.33,122.98,123.11,213498.0,121.3036,121.3626,121.0182,121.1461,213498.0
2024-10-28 09:30:00,119.75,121.45,119.36,120.81,83625.0,117.8397,119.5126,117.456,118.8828,83625.0
2024-10-28 09:40:00,120.74,121.07,120.52,120.98,29265.0,118.8139,119.1387,118.5974,119.0501,29265.0
2024-10-28 09:50:00,120.91,121.03,120.68,120.97,27939.0,118.9812,119.0993,118.7549,119.0403,27939.0
2024-10-28 10:00:00,121.02,121.7,121.02,121.64,25915.0,119.0895,119.7586,119.0895,119.6996,25915.0
2024-10-28 10:10:00,121.71,121.76,121.23,121.58,51790.0,119.7685,119.8177,119.2961,119.6405,51790.0
2024-10-28 10:20:00,121.58,121.58,121.26,121.37,48514.0,119.6405,119.6405,119.3256,119.4339,48514.0
2024-10-28 10:30:00,121.39,121.83,121.38,121.56,22347.0,119.4536,119.8866,119.4437,119.6209,22347.0
2024-10-28 10:40:00,121.56,121.83,121.55,121.74,14710.0,119.6209,119.8866,119.611,119.798,14710.0
2024-10-28 10:50:00,121.75,122.01,121.74,121.99,17984.0,119.8078,120.0637,119.798,120.044,17984.0
2024-10-28 11:00:00,121.97,122.06,121.79,122.03,16562.0,120.0243,120.1129,119.8472,120.0834,16562.0
2024-10-28 11:10:00,122.06,122.09,121.74,121.81,26267.0,120.1129,120.1424,119.798,119.8669,26267.0
2024-10-28 11:20:00,121.8,121.89,121.47,121.48,21931.0,119.857,119.9456,119.5323,119.5421,21931.0
2024-10-28 11:30:00,121.46,121.58,121.36,121.49,14038.0,119.5225,119.6405,119.424,119.552,14038.0
2024-10-28 11:40:00,121.5,121.52,121.39,121.48,12039.0,119.5618,119.5815,119.4536,119.5421,12039.0
2024-10-28 11:50:00,121.48,121.73,121.47,121.68,15096.0,119.5421,119.7881,119.5323,119.7389,15096.0
2024-10-28 12:00:00,121.7,121.82,121.61,121.8,18572.0,119.7586,119.8767,119.6701,119.857,18572.0
2024-10-28 12:10:00,121.83,121.99,121.78,121.83,18117.0,119.8866,120.044,119.8373,119.8866,18117.0
2024-10-28 12:20:00,121.83,121.93,121.8,121.91,17644.0,119.8866,119.985,119.857,119.9653,17644.0
2024-10-28 12:30:00,121.99,122.3,121.97,122.3,36479.0,120.044,120.3491,120.0243,120.3491,36479.0
2024-10-28 12:40:00,122.24,122.3,122.14,122.25,20373.0,120.29,120.3491,120.1916,120.2999,20373.0
2024-10-28 12:50:00,122.26,122.26,122.06,122.07,18955.0,120.3097,120.3097,120.1129,120.1227,18955.0
2024-10-28 13:00:00,122.09,122.23,122.09,122.19,14234.0,120.1424,120.2802,120.1424,120.2408,14234.0
2024-10-28 13:10:00,122.17,122.2,122.11,122.15,18402.0,120.2211,120.2506,120.1621,120.2014,18402.0
2024-10-28 13:20:00,122.17,122.31,122.1,122.27,20005.0,120.2211,120.3589,120.1522,120.3195,20005.0
2024-10-28 13:30:00,122.3,122.64,122.27,122.63,22591.0,120.3491,120.6836,120.3195,120.6738,22591.0
2024-10-28 13:40:00,122.63,122.64,122.5,122.59,18120.0,120.6738,120.6836,120.5459,120.6344,18120.0
2024-10-28 13:50:00,122.61,122.61,122.43,122.49,23079.0,120.6541,120.6541,120.477,120.536,23079.0
2024-10-28 14:00:00,122.48,122.55,122.32,122.35,16336.0,120.5262,120.5951,120.3687,120.3983,16336.0
2024-10-28 14:10:00,122.34,122.36,122.15,122.29,22908.0,120.3884,120.4081,120.2014,120.3392,22908.0
2024-10-28 14:20:00,122.28,122.29,121.9,121.92,55093.0,120.3294,120.3392,119.9554,119.9751,55093.0
2024-10-28 14:30:00,121.94,122.2,121.9,122.19,24155.0,119.9948,120.2506,119.9554,120.2408,24155.0
2024-10-28 14:40:00,122.2,122.25,122.13,122.25,17689.0,120.2506,120.2999,120.1818,120.2999,17689.0
2024-10-28 14:50:00,122.27,122.46,122.27,122.31,28071.0,120.3195,120.5065,120.3195,120.3589,28071.0
2024-10-28 15:00:00,122.3,122.44,122.27,122.3,29638.0,120.3491,120.4868,120.3195,120.3491,29638.0
2024-10-28 15:10:00,122.29,122.35,122.18,122.29,34209.0,120.3392,120.3983,120.231,120.3392,34209.0
2024-10-28 15:20:00,122.29,122.42,122.19,122.33,33332.0,120.3392,120.4671,120.2408,120.3786,33332.0
2024-10-28 15:30:00,122.33,122.33,122.14,122.25,35081.0,120.3786,120.3786,120.1916,120.2999,35081.0
2024-10-28 15:40:00,122.25,122.27,121.99,122.08,59033.0,120.2999,120.3195,120.044,120.1326,59033.0
2024-10-28 15:50:00,122.09,122.14,121.96,122.08,271969.0,120.1424,120.1916,120.0145,120.1326,271969.0
2024-10-29 09:30:00,122.07,122.07,121.46,121.8,24360.0,120.1227,120.1227,119.5225,119.857,24360.0
2024-10-29 09:40:00,121.73,121.83,121.2,121.57,6750.0,119.7881,119.8866,119.2666,119.6307,6750.0
2024-10-29 09:50:00,121.51,121.77,121.33,121.43,14740.0,119.5717,119.8275,119.3945,119.4929,14740.0
2024-10-29 10:00:00,121.38,121.85,121.38,121.69,14672.0,119.4437,119.9062,119.4437,119.7488,14672.0
2024-10-29 10:10:00,121.66,121.82,121.63,121.63,8434.0,119.7193,119.8767,119.6897,119.6897,8434.0
2024-10-29 10:20:00,121.67,121.94,121.63,121.78,11770.0,119.7291,119.9948,119.6897,119.8373,11770.0
2024-10-29 10:30:00,121.81,122.05,121.63,122.01,15518.0,119.8669,120.103,119.6897,120.0637,15518.0
2024-10-29 10:40:00,122.02,122.08,121.54,121.63,20120.0,120.0735,120.1326,119.6012,119.6897,20120.0
2024-10-29 10:50:00,121.55,121.75,121.49,121.64,8028.0,119.611,119.8078,119.552,119.6996,8028.0
2024-10-29 11:00:00,121.69,121.7,121.19,121.27,12519.0,119.7488,119.7586,119.2568,119.3355,12519.0
2024-10-29 11:10:00,121.17,121.34,121.11,121.12,15599.0,119.2371,119.4044,119.178,119.1879,15599.0
2024-10-29 11:20:00,121.13,121.13,120.74,120.79,16724.0,119.1977,119.1977,118.8139,118.8631,16724.0
2024-10-29 11:30:00,120.79,120.87,120.59,120.78,27713.0,118.8631,118.9419,118.6663,118.8533,27713.0
2024-10-29 11:40:00,120.8,121.01,120.77,120.93,10847.0,118.873,119.0796,118.8435,119.0009,10847.0
2024-10-29 11:50:00,120.93,120.94,120.77,120.93,10790.0,119.0009,119.0107,118.8435,119.0009,10790.0
2024-10-29 12:00:00,120.91,120.93,120.75,120.76,13491.0,118.9812,119.0009,118.8238,118.8336,13491.0
2024-10-29 12:10:00,120.8,120.92,120.67,120.76,16472.0,118.873,118.9911,118.7451,118.8336,16472.0
2024-10-29 12:20:00,120.75,120.88,120.73,120.76,16917.0,118.8238,118.9517,118.8041,118.8336,16917.0
2024-10-29 12:30:00,120.74,121.06,120.66,120.82,60020.0,118.8139,119.1288,118.7352,118.8927,60020.0
2024-10-29 12:40:00,120.82,120.82,120.65,120.68,10084.0,118.8927,118.8927,118.7254,118.7549,10084.0
2024-10-29 12:50:00,120.73,120.92,120.73,120.9,7735.0,118.8041,118.9911,118.8041,118.9714,7735.0
2024-10-29 13:00:00,120.91,120.96,120.72,120.85,9479.0,118.9812,119.0304,118.7943,118.9222,9479.0
2024-10-29 13:10:00,120.81,120.9,120.73,120.73,9161.0,118.8828,118.9714,118.8041,118.8041,9161.0
2024-10-29 13:20:00,120.73,120.87,120.66,120.83,11363.0,118.8041,118.9419,118.7352,118.9025,11363.0
2024-10-29 13:30:00,120.84,120.84,120.56,120.56,10035.0,118.9123,118.9123,118.6368,118.6368,10035.0
2024-10-29 13:40:00,120.56,120.82,120.55,120.76,12387.0,118.6368,118.8927,118.627,118.8336,12387.0
2024-10-29 13:50:00,120.77,120.97,120.72,120.9,14291.0,118.8435,119.0403,118.7943,118.9714,14291.0
2024-10-29 14:00:00,120.91,120.96,120.87,120.88,10388.0,118.9812,119.0304,118.9419,118.9517,10388.0
2024-10-29 14:10:00,120.88,121.0,120.86,120.9,9396.0,118.9517,119.0698,118.932,118.9714,9396.0
2024-10-29 14:20:00,120.9,120.95,120.78,120.92,18203.0,118.9714,119.0206,118.8533,118.9911,18203.0
2024-10-29 14:30:00,120.92,120.94,120.79,120.84,13733.0,118.9911,119.0107,118.8631,118.9123,13733.0
2024-10-29 14:40:00,120.85,120.9,120.8,120.82,15078.0,118.9222,118.9714,118.873,118.8927,15078.0
2024-10-29 14:50:00,120.81,120.81,120.69,120.72,23259.0,118.8828,118.8828,118.7647,118.7943,23259.0
2024-10-29 15:00:00,120.72,120.76,120.53,120.56,17105.0,118.7943,118.8336,118.6073,118.6368,17105.0
2024-10-29 15:10:00,120.59,120.69,120.46,120.59,29064.0,118.6663,118.7647,118.5384,118.6663,29064.0
2024-10-29 15:20:00,120.59,120.66,120.43,120.58,21766.0,118.6663,118.7352,118.5089,118.6565,21766.0
2024-10-29 15:30:00,120.56,120.62,120.47,120.53,27879.0,118.6368,118.6959,118.5482,118.6073,27879.0
2024-10-29 15:40:00,120.52,120.54,120.31,120.41,52930.0,118.5974,118.6171,118.3908,118.4892,52930.0
2024-10-29 15:50:00,120.41,120.65,120.34,120.53,183159.0,118.4892,118.7254,118.4203,118.6073,183159.0
2024-10-30 09:30:00,121.47,121.47,120.35,121.26,44355.0,119.5323,119.5323,118.4302,119.3256,44355.0
2024-10-30 09:40:00,121.27,121.36,120.8,121.04,32310.0,119.3355,119.424,118.873,119.1092,32310.0
2024-10-30 09:50:00,120.99,121.2,120.85,120.95,19388.0,119.06,119.2666,118.9222,119.0206,19388.0
2024-10-30 10:00:00,120.91,121.0,120.75,120.86,15069.0,118.9812,119.0698,118.8238,118.932,15069.0
2024-10-30 10:10:00,120.87,121.21,120.83,121.12,25361.0,118.9419,119.2764,118.9025,119.1879,25361.0
2024-10-30 10:20:00,121.06,121.06,120.64,120.72,16744.0,119.1288,119.1288,118.7155,118.7943,16744.0
2024-10-30 10:30:00,120.93,121.08,120.72,121.07,11939.0,119.0009,119.1485,118.7943,119.1387,11939.0
2024-10-30 10:40:00,121.05,121.05,120.64,120.75,11839.0,119.119,119.119,118.7155,118.8238,11839.0
2024-10-30 10:50:00,120.78,120.81,120.47,120.55,14506.0,118.8533,118.8828,118.5482,118.627,14506.0
2024-10-30 11:00:00,120.52,120.65,120.35,120.63,9808.0,118.5974,118.7254,118.4302,118.7057,9808.0
2024-10-30 11:10:00,120.65,121.21,120.65,121.2,27742.0,118.7254,119.2764,118.7254,119.2666,27742.0
2024-10-30 11:20:00,121.14,121.15,120.94,121.08,10911.0,119.2076,119.2174,119.0107,119.1485,10911.0
2024-10-30 11:30:00,121.12,121.29,121.08,121.11,27259.0,119.1879,119.3552,119.1485,119.178,27259.0
2024-10-30 11:40:00,121.14,121.37,121.14,121.3,14511.0,119.2076,119.4339,119.2076,119.365,14511.0
2024-10-30 11:50:00,121.31,121.4,121.24,121.28,19566.0,119.3748,119.4634,119.306,119.3453,19566.0
2024-10-30 12:00:00,121.31,121.34,121.17,121.26,13805.0,119.3748,119.4044,119.2371,119.3256,13805.0
2024-10-30 12:10:00,121.27,121.28,121.14,121.14,16933.0,119.3355,119.3453,119.2076,119.2076,16933.0
2024-10-30 12:20:00,121.12,121.17,120.98,121.03,8619.0,119.1879,119.2371,119.0501,119.0993,8619.0
2024-10-30 12:30:00,121.01,121.01,120.8,120.84,13576.0,119.0796,119.0796,118.873,118.9123,13576.0
2024-10-30 12:40:00,120.82,120.88,120.7,120.7,9915.0,118.8927,118.9517,118.7746,118.7746,9915.0
2024-10-30 12:50:00,120.7,120.74,120.47,120.51,12499.0,118.7746,118.8139,118.5482,118.5876,12499.0
2024-10-30 13:00:00,120.51,120.65,120.5,120.61,9018.0,118.5876,118.7254,118.5778,118.686,9018.0
2024-10-30 13:10:00,120.61,120.9,120.58,120.81,29343.0,118.686,118.9714,118.6565,118.8828,29343.0
2024-10-30 13:20:00,120.87,120.93,120.78,120.78,7195.0,118.9419,119.0009,118.8533,118.8533,7195.0
2024-10-30 13:30:00,120.77,120.77,120.64,120.75,8982.0,118.8435,118.8435,118.7155,118.8238,8982.0
2024-10-30 13:40:00,120.72,120.74,120.65,120.69,6798.0,118.7943,118.8139,118.7254,118.7647,6798.0
2024-10-30 13:50:00,120.69,120.76,120.64,120.72,12250.0,118.7647,118.8336,118.7155,118.7943,12250.0
2024-10-30 14:00:00,120.75,120.97,120.75,120.91,26979.0,118.8238,119.0403,118.8238,118.9812,26979.0
2024-10-30 14:10:00,120.92,121.1,120.91,121.09,22115.0,118.9911,119.1682,118.9812,119.1584,22115.0
2024-10-30 14:20:00,121.09,121.15,121.01,121.01,15168.0,119.1584,119.2174,119.0796,119.0796,15168.0
2024-10-30 14:30:00,121.01,121.13,120.95,120.98,57008.0,119.0796,119.1977,119.0206,119.0501,57008.0
2024-10-30 14:40:00,120.98,121.0,120.76,120.81,44520.0,119.0501,119.0698,118.8336,118.8828,44520.0
2024-10-30 14:50:00,120.85,121.03,120.81,120.96,25061.0,118.9222,119.0993,118.8828,119.0304,25061.0
2024-10-30 15:00:00,120.93,120.94,120.7,120.72,18029.0,119.0009,119.0107,118.7746,118.7943,18029.0
2024-10-30 15:10:00,120.7,120.73,120.6,120.64,23450.0,118.7746,118.8041,118.6762,118.7155,23450.0
2024-10-30 15:20:00,120.65,120.82,120.54,120.74,21594.0,118.7254,118.8927,118.6171,118.8139,21594.0
2024-10-30 15:30:00,120.75,120.8,120.55,120.68,31714.0,118.8238,118.873,118.627,118.7549,31714.0
2024-10-30 15:40:00,120.68,120.73,120.48,120.49,44316.0,118.7549,118.8041,118.5581,118.5679,44316.0
2024-10-30 15:50:00,120.5,120.72,120.37,120.54,226971.0,118.5778,118.7943,118.4498,118.6171,226971.0
2024-10-31 09:30:00,121.53,122.16,120.95,121.96,76296.0,119.5913,120.2113,119.0206,120.0145,76296.0
2024-10-31 09:40:00,122.01,122.23,121.43,121.74,17408.0,120.0637,120.2802,119.4929,119.798,17408.0
2024-10-31 09:50:00,121.73,122.27,121.69,122.01,23985.0,119.7881,120.3195,119.7488,120.0637,23985.0
2024-10-31 10:00:00,121.92,122.27,121.41,121.67,37210.0,119.9751,120.3195,119.4733,119.7291,37210.0
2024-10-31 10:10:00,121.73,121.98,121.35,121.75,13956.0,119.7881,120.0342,119.4142,119.8078,13956.0
2024-10-31 10:20:00,121.7,121.88,121.46,121.51,31282.0,119.7586,119.9358,119.5225,119.5717,31282.0
2024-10-31 10:30:00,121.55,121.85,121.4,121.45,20457.0,119.611,119.9062,119.4634,119.5126,20457.0
2024-10-31 10:40:00,121.4,121.53,121.2,121.23,12399.0,119.4634,119.5913,119.2666,119.2961,12399.0
2024-10-31 10:50:00,121.25,121.35,121.18,121.31,16995.0,119.3158,119.4142,119.2469,119.3748,16995.0
2024-10-31 11:00:00,121.31,121.43,121.11,121.13,11359.0,119.3748,119.4929,119.178,119.1977,11359.0
2024-10-31 11:10:00,121.09,121.3,121.03,121.25,15393.0,119.1584,119.365,119.0993,119.3158,15393.0
2024-10-31 11:20:00,121.27,121.4,121.22,121.33,10496.0,119.3355,119.4634,119.2863,119.3945,10496.0
2024-10-31 11:30:00,121.34,121.39,121.01,121.03,21290.0,119.4044,119.4536,119.0796,119.0993,21290.0
2024-10-31 11:40:00,121.04,121.21,120.99,121.17,18736.0,119.1092,119.2764,119.06,119.2371,18736.0
2024-10-31 11:50:00,121.21,121.23,120.84,120.92,14440.0,119.2764,119.2961,118.9123,118.9911,14440.0
2024-10-31 12:00:00,120.92,121.01,120.79,120.98,14051.0,118.9911,119.0796,118.8631,119.0501,14051.0
2024-10-31 12:10:00,121.02,121.36,120.91,120.91,13509.0,119.0895,119.424,118.9812,118.9812,13509.0
2024-10-31 12:20:00,120.91,120.92,120.64,120.81,32239.0,118.9812,118.9911,118.7155,118.8828,32239.0
2024-10-31 12:30:00,120.75,120.87,120.67,120.77,26181.0,118.8238,118.9419,118.7451,118.8435,26181.0
2024-10-31 12:40:00,120.75,120.87,120.63,120.73,31154.0,118.8238,118.9419,118.7057,118.8041,31154.0
2024-10-31 12:50:00,120.77,120.78,120.62,120.73,25165.0,118.8435,118.8533,118.6959,118.8041,25165.0
2024-10-31 13:00:00,120.72,120.87,120.58,120.87,10167.0,118.7943,118.9419,118.6565,118.9419,10167.0
2024-10-31 13:10:00,120.87,120.92,120.68,120.68,13704.0,118.9419,118.9911,118.7549,118.7549,13704.0
2024-10-31 13:20:00,120.65,120.85,120.56,120.69,58668.0,118.7254,118.9222,118.6368,118.7647,58668.0
2024-10-31 13:30:00,120.68,120.91,120.65,120.86,60249.0,118.7549,118.9812,118.7254,118.932,60249.0
2024-10-31 13:40:00,120.86,120.93,120.74,120.85,37095.0,118.932,119.0009,118.8139,118.9222,37095.0
2024-10-31 13:50:00,120.85,121.06,120.85,120.87,48236.0,118.9222,119.1288,118.9222,118.9419,48236.0
2024-10-31 14:00:00,120.89,121.08,120.8,120.95,29388.0,118.9615,119.1485,118.873,119.0206,29388.0
2024-10-31 14:10:00,120.96,121.1,120.94,121.05,28278.0,119.0304,119.1682,119.0107,119.119,28278.0
2024-10-31 14:20:00,121.04,121.22,121.04,121.21,16971.0,119.1092,119.2863,119.1092,119.2764,16971.0
2024-10-31 14:30:00,121.2,121.69,121.12,121.67,39941.0,119.2666,119.7488,119.1879,119.7291,39941.0
2024-10-31 14:40:00,121.67,122.25,121.67,122.17,56701.0,119.7291,120.2999,119.7291,120.2211,56701.0
2024-10-31 14:50:00,122.17,122.19,121.99,122.12,38808.0,120.2211,120.2408,120.044,120.1719,38808.0
2024-10-31 15:00:00,122.13,122.42,121.98,122.29,37826.0,120.1818,120.4671,120.0342,120.3392,37826.0
2024-10-31 15:10:00,122.33,122.37,122.21,122.29,22858.0,120.3786,120.4179,120.2605,120.3392,22858.0
2024-10-31 15:20:00,122.27,122.46,122.2,122.21,16065.0,120.3195,120.5065,120.2506,120.2605,16065.0
2024-10-31 15:30:00,122.27,122.31,122.11,122.2,66837.0,120.3195,120.3589,120.1621,120.2506,66837.0
2024-10-31 15:40:00,122.21,122.48,122.18,122.3,174298.0,120.2605,120.5262,120.231,120.3491,174298.0
2024-10-31 15:50:00,122.28,122.57,121.93,121.97,323542.0,120.3294,120.6147,119.985,120.0243,323542.0
2024-11-01 09:30:00,122.84,122.98,121.93,122.83,79142.0,120.8804,121.0182,119.985,120.8706,79142.0
2024-11-01 09:40:00,122.75,122.75,122.11,122.33,55955.0,120.7919,120.7919,120.1621,120.3786,55955.0
2024-11-01 09:50:00,122.42,122.75,122.17,122.71,15209.0,120.4671,120.7919,120.2211,120.7525,15209.0
2024-11-01 10:00:00,122.78,122.87,122.33,122.79,19530.0,120.8214,120.91,120.3786,120.8312,19530.0
2024-11-01 10:10:00,122.8,122.8,122.45,122.67,31017.0,120.8411,120.8411,120.4967,120.7132,31017.0
2024-11-01 10:20:00,122.71,122.77,122.16,122.48,16690.0,120.7525,120.8116,120.2113,120.5262,16690.0
2024-11-01 10:30:00,122.48,122.48,121.84,121.92,18396.0,120.5262,120.5262,119.8964,119.9751,18396.0
2024-11-01 10:40:00,121.9,121.93,121.4,121.63,14341.0,119.9554,119.985,119.4634,119.6897,14341.0
2024-11-01 10:50:00,121.6,121.89,121.55,121.67,16915.0,119.6602,119.9456,119.611,119.7291,16915.0
2024-11-01 11:00:00,121.64,121.88,121.58,121.71,19726.0,119.6996,119.9358,119.6405,119.7685,19726.0
2024-11-01 11:10:00,121.71,121.9,121.68,121.89,20427.0,119.7685,119.9554,119.7389,119.9456,20427.0
2024-11-01 11:20:00,121.91,121.91,121.65,121.68,20025.0,119.9653,119.9653,119.7094,119.7389,20025.0
2024-11-01 11:30:00,121.73,121.87,121.51,121.87,13410.0,119.7881,119.9259,119.5717,119.9259,13410.0
2024-11-01 11:40:00,121.84,122.02,121.78,121.79,12609.0,119.8964,120.0735,119.8373,119.8472,12609.0
2024-11-01 11:50:00,121.78,121.86,121.63,121.66,15686.0,119.8373,119.9161,119.6897,119.7193,15686.0
2024-11-01 12:00:00,121.68,121.99,121.67,121.85,18050.0,119.7389,120.044,119.7291,119.9062,18050.0
2024-11-01 12:10:00,121.86,121.89,121.62,121.68,19285.0,119.9161,119.9456,119.6799,119.7389,19285.0
2024-11-01 12:20:00,121.68,121.74,121.48,121.56,13727.0,119.7389,119.798,119.5421,119.6209,13727.0
2024-11-01 12:30:00,121.59,121.65,121.38,121.41,17277.0,119.6504,119.7094,119.4437,119.4733,17277.0
2024-11-01 12:40:00,121.34,121.34,121.04,121.08,16427.0,119.4044,119.4044,119.1092,119.1485,16427.0
2024-11-01 12:50:00,121.07,121.15,120.96,121.1,15679.0,119.1387,119.2174,119.0304,119.1682,15679.0
2024-11-01 13:00:00,121.1,121.24,121.01,121.1,15838.0,119.1682,119.306,119.0796,119.1682,15838.0
2024-11-01 13:10:00,121.09,121.15,120.91,120.91,13331.0,119.1584,119.2174,118.9812,118.9812,13331.0
2024-11-01 13:20:00,120.91,120.98,120.83,120.92,26771.0,118.9812,119.0501,118.9025,118.9911,26771.0
2024-11-01 13:30:00,120.91,120.93,120.49,120.54,21300.0,118.9812,119.0009,118.5679,118.6171,21300.0
2024-11-01 13:40:00,120.52,120.56,120.34,120.55,18072.0,118.5974,118.6368,118.4203,118.627,18072.0
2024-11-01 13:50:00,120.58,120.79,120.56,120.6,21823.0,118.6565,118.8631,118.6368,118.6762,21823.0
2024-11-01 14:00:00,120.6,120.76,120.57,120.59,23057.0,118.6762,118.8336,118.6467,118.6663,23057.0
2024-11-01 14:10:00,120.54,120.56,120.38,120.46,20975.0,118.6171,118.6368,118.4597,118.5384,20975.0
2024-11-01 14:20:00,120.45,120.59,120.38,120.55,21534.0,118.5286,118.6663,118.4597,118.627,21534.0
2024-11-01 14:30:00,120.59,120.62,120.55,120.56,19731.0,118.6663,118.6959,118.627,118.6368,19731.0
2024-11-01 14:40:00,120.55,120.67,120.5,120.65,35058.0,118.627,118.7451,118.5778,118.7254,35058.0
2024-11-01 14:50:00,120.64,120.75,120.57,120.67,27555.0,118.7155,118.8238,118.6467,118.7451,27555.0
2024-11-01 15:00:00,120.65,121.05,120.62,121.03,38690.0,118.7254,119.119,118.6959,119.0993,38690.0
2024-11-01 15:10:00,121.02,121.08,120.75,120.89,42326.0,119.0895,119.1485,118.8238,118.9615,42326.0
2024-11-01 15:20:00,120.9,121.07,120.78,121.07,48339.0,118.9714,119.1387,118.8533,119.1387,48339.0
2024-11-01 15:30:00,121.11,121.11,120.82,120.89,35785.0,119.178,119.178,118.8927,118.9615,35785.0
2024-11-01 15:40:00,120.88,121.03,120.74,120.79,41562.0,118.9517,119.0993,118.8139,118.8631,41562.0
2024-11-01 15:50:00,120.77,120.95,120.68,120.82,215124.0,118.8435,119.0206,118.7549,118.8927,215124.0
2024-11-04 09:30:00,122.03,122.55,121.51,122.26,62104.0,120.0834,120.5951,119.5717,120.3097,62104.0
2024-11-04 09:40:00,122.26,123.06,122.26,122.75,53057.0,120.3097,121.0969,120.3097,120.7919,53057.0
2024-11-04 09:50:00,122.7,123.1,122.64,122.95,12996.0,120.7427,121.1363,120.6836,120.9887,12996.0
2024-11-04 10:00:00,122.94,123.23,122.81,123.08,18735.0,120.9788,121.2642,120.8509,121.1166,18735.0
2024-11-04 10:10:00,123.07,123.35,123.06,123.18,10222.0,121.1068,121.3823,121.0969,121.215,10222.0
2024-11-04 10:20:00,123.14,123.36,123.03,123.28,8859.0,121.1757,121.3921,121.0674,121.3134,8859.0
2024-11-04 10:30:00,123.3,123.45,123.19,123.41,12879.0,121.3331,121.4807,121.2249,121.4413,12879.0
2024-11-04 10:40:00,123.34,123.37,123.01,123.09,6505.0,121.3725,121.402,121.0477,121.1265,6505.0
2024-11-04 10:50:00,123.11,123.3,123.09,123.22,12602.0,121.1461,121.3331,121.1265,121.2544,12602.0
2024-11-04 11:00:00,123.24,123.24,122.88,123.01,11846.0,121.2741,121.2741,120.9198,121.0477,11846.0
2024-11-04 11:10:00,123.02,123.19,122.98,123.12,17427.0,121.0576,121.2249,121.0182,121.156,17427.0
2024-11-04 11:20:00,123.11,123.15,122.99,123.0,13792.0,121.1461,121.1855,121.028,121.0379,13792.0
2024-11-04 11:30:00,123.0,123.14,122.68,122.74,33160.0,121.0379,121.1757,120.723,120.782,33160.0
2024-11-04 11:40:00,122.68,122.77,122.48,122.55,14296.0,120.723,120.8116,120.5262,120.5951,14296.0
2024-11-04 11:50:00,122.54,122.64,122.48,122.58,17534.0,120.5852,120.6836,120.5262,120.6246,17534.0
2024-11-04 12:00:00,122.58,122.64,122.46,122.55,7072.0,120.6246,120.6836,120.5065,120.5951,7072.0
2024-11-04 12:10:00,122.53,122.8,122.52,122.8,4821.0,120.5754,120.8411,120.5655,120.8411,4821.0
2024-11-04 12:20:00,122.79,123.11,122.79,123.08,15261.0,120.8312,121.1461,120.8312,121.1166,15261.0
2024-11-04 12:30:00,123.07,123.1,122.85,122.93,8381.0,121.1068,121.1363,120.8903,120.969,8381.0
2024-11-04 12:40:00,122.97,123.01,122.88,122.94,6073.0,121.0084,121.0477,120.9198,120.9788,6073.0
2024-11-04 12:50:00,122.95,122.96,122.85,122.88,2804.0,120.9887,120.9985,120.8903,120.9198,2804.0
2024-11-04 13:00:00,122.88,122.88,122.38,122.42,5451.0,120.9198,120.9198,120.4278,120.4671,5451.0
2024-11-04 13:10:00,122.51,122.75,122.51,122.73,10104.0,120.5557,120.7919,120.5557,120.7722,10104.0
2024-11-04 13:20:00,122.72,122.89,122.71,122.8,6093.0,120.7624,120.9296,120.7525,120.8411,6093.0
2024-11-04 13:30:00,122.77,122.84,122.69,122.72,7708.0,120.8116,120.8804,120.7328,120.7624,7708.0
2024-11-04 13:40:00,122.69,122.88,122.67,122.82,6646.0,120.7328,120.9198,120.7132,120.8608,6646.0
2024-11-04 13:50:00,122.8,122.87,122.76,122.81,4112.0,120.8411,120.91,120.8017,120.8509,4112.0
2024-11-04 14:00:00,122.81,123.0,122.8,122.99,13416.0,120.8509,121.0379,120.8411,121.028,13416.0
2024-11-04 14:10:00,122.96,122.99,122.73,122.73,12963.0,120.9985,121.028,120.7722,120.7722,12963.0
2024-11-04 14:20:00,122.76,122.78,122.51,122.62,7807.0,120.8017,120.8214,120.5557,120.6639,7807.0
2024-11-04 14:30:00,122.59,122.66,122.5,122.64,10462.0,120.6344,120.7033,120.5459,120.6836,10462.0
2024-11-04 14:40:00,122.67,122.75,122.63,122.7,11963.0,120.7132,120.7919,120.6738,120.7427,11963.0
2024-11-04 14:50:00,122.7,122.74,122.63,122.64,14007.0,120.7427,120.782,120.6738,120.6836,14007.0
2024-11-04 15:00:00,122.67,122.82,122.53,122.8,22289.0,120.7132,120.8608,120.5754,120.8411,22289.0
2024-11-04 15:10:00,122.78,122.83,122.7,122.77,19651.0,120.8214,120.8706,120.7427,120.8116,19651.0
2024-11-04 15:20:00,122.75,122.83,122.62,122.81,17223.0,120.7919,120.8706,120.6639,120.8509,17223.0
2024-11-04 15:30:00,122.82,122.84,122.56,122.6,20046.0,120.8608,120.8804,120.6049,120.6443,20046.0
2024-11-04 15:40:00,122.61,122.77,122.59,122.61,26355.0,120.6541,120.8116,120.6344,120.6541,26355.0
2024-11-04 15:50:00,122.62,122.96,122.61,122.95,174267.0,120.6639,120.9985,120.6541,120.9887,174267.0
2024-11-05 09:30:00,123.23,123.43,122.3,122.81,52876.0,121.2642,121.461,120.3491,120.8509,52876.0
2024-11-05 09:40:00,122.83,123.11,122.73,122.77,11484.0,120.8706,121.1461,120.7722,120.8116,11484.0
2024-11-05 09:50:00,122.77,123.15,122.77,123.11,30156.0,120.8116,121.1855,120.8116,121.1461,30156.0
2024-11-05 10:00:00,123.11,123.14,122.86,123.05,44466.0,121.1461,121.1757,120.9001,121.0871,44466.0
2024-11-05 10:10:00,123.08,123.17,122.86,123.09,56893.0,121.1166,121.2052,120.9001,121.1265,56893.0
2024-11-05 10:20:00,123.1,123.33,122.99,123.03,25908.0,121.1363,121.3626,121.028,121.0674,25908.0
2024-11-05 10:30:00,123.04,123.38,122.98,123.29,12224.0,121.0772,121.4118,121.0182,121.3233,12224.0
2024-11-05 10:40:00,123.25,123.55,123.22,123.23,68912.0,121.2839,121.5791,121.2544,121.2642,68912.0
2024-11-05 10:50:00,123.3,123.47,123.27,123.34,23734.0,121.3331,121.5004,121.3036,121.3725,23734.0
2024-11-05 11:00:00,123.39,123.41,122.82,122.82,237326.0,121.4217,121.4413,120.8608,120.8608,237326.0
2024-11-05 11:10:00,122.86,123.12,122.85,122.94,81870.0,120.9001,121.156,120.8903,120.9788,81870.0
2024-11-05 11:20:00,122.91,122.95,122.71,122.76,17981.0,120.9493,120.9887,120.7525,120.8017,17981.0
2024-11-05 11:30:00,122.76,123.06,122.76,123.05,16662.0,120.8017,121.0969,120.8017,121.0871,16662.0
2024-11-05 11:40:00,123.12,123.28,123.12,123.28,8295.0,121.156,121.3134,121.156,121.3134,8295.0
2024-11-05 11:50:00,123.31,123.31,122.99,122.99,16805.0,121.3429,121.3429,121.028,121.028,16805.0
2024-11-05 12:00:00,123.0,123.14,122.94,123.09,30020.0,121.0379,121.1757,120.9788,121.1265,30020.0
2024-11-05 12:10:00,123.07,123.44,123.06,123.26,28623.0,121.1068,121.4709,121.0969,121.2937,28623.0
2024-11-05 12:20:00,123.26,123.26,123.0,123.1,19028.0,121.2937,121.2937,121.0379,121.1363,19028.0
2024-11-05 12:30:00,123.08,123.13,122.99,122.99,8404.0,121.1166,121.1658,121.028,121.028,8404.0
2024-11-05 12:40:00,123.04,123.04,122.65,122.74,13742.0,121.0772,121.0772,120.6935,120.782,13742.0
2024-11-05 12:50:00,122.72,122.74,122.47,122.49,19244.0,120.7624,120.782,120.5163,120.536,19244.0
2024-11-05 13:00:00,122.52,122.53,122.35,122.43,12726.0,120.5655,120.5754,120.3983,120.477,12726.0
2024-11-05 13:10:00,122.43,122.45,122.15,122.18,29452.0,120.477,120.4967,120.2014,120.231,29452.0
2024-11-05 13:20:00,122.19,122.29,122.14,122.29,11591.0,120.2408,120.3392,120.1916,120.3392,11591.0
2024-11-05 13:30:00,122.27,122.29,121.82,121.84,27449.0,120.3195,120.3392,119.8767,119.8964,27449.0
2024-11-05 13:40:00,121.87,121.9,121.62,121.73,20319.0,119.9259,119.9554,119.6799,119.7881,20319.0
2024-11-05 13:50:00,121.72,122.05,121.68,121.99,15062.0,119.7783,120.103,119.7389,120.044,15062.0
2024-11-05 14:00:00,121.97,122.17,121.88,122.15,14617.0,120.0243,120.2211,119.9358,120.2014,14617.0
2024-11-05 14:10:00,122.12,122.22,122.01,122.02,19340.0,120.1719,120.2703,120.0637,120.0735,19340.0
2024-11-05 14:20:00,122.0,122.08,121.95,121.97,23658.0,120.0538,120.1326,120.0046,120.0243,23658.0
2024-11-05 14:30:00,121.94,122.03,121.89,121.96,17465.0,119.9948,120.0834,119.9456,120.0145,17465.0
2024-11-05 14:40:00,121.97,122.02,121.84,121.9,22402.0,120.0243,120.0735,119.8964,119.9554,22402.0
2024-11-05 14:50:00,121.88,121.89,121.63,121.77,39959.0,119.9358,119.9456,119.6897,119.8275,39959.0
2024-11-05 15:00:00,121.76,121.9,121.69,121.88,26411.0,119.8177,119.9554,119.7488,119.9358,26411.0
2024-11-05 15:10:00,121.9,121.92,121.75,121.75,26478.0,119.9554,119.9751,119.8078,119.8078,26478.0
2024-11-05 15:20:00,121.72,121.77,121.65,121.77,29592.0,119.7783,119.8275,119.7094,119.8275,29592.0
2024-11-05 15:30:00,121.77,121.78,121.51,121.68,51010.0,119.8275,119.8373,119.5717,119.7389,51010.0
2024-11-05 15:40:00,121.66,121.9,121.55,121.85,54392.0,119.7193,119.9554,119.611,119.9062,54392.0
2024-11-05 15:50:00,121.85,122.11,121.85,122.11,166845.0,119.9062,120.1621,119.9062,120.1621,166845.0
2024-11-06 09:30:00,125.56,126.16,124.71,125.1,81200.0,123.557,124.1475,122.7206,123.1044,81200.0
2024-11-06 09:40:00,125.17,125.63,124.73,125.47,62584.0,123.1733,123.6259,122.7403,123.4685,62584.0
2024-11-06 09:50:00,125.44,125.6,125.17,125.59,47120.0,123.439,123.5964,123.1733,123.5866,47120.0
2024-11-06 10:00:00,125.59,126.32,125.56,126.0,47378.0,123.5866,124.3049,123.557,123.99,47378.0
2024-11-06 10:10:00,126.04,126.87,126.04,126.8,18288.0,124.0294,124.8462,124.0294,124.7773,18288.0
2024-11-06 10:20:00,126.82,127.21,126.78,127.19,25138.0,124.7969,125.1807,124.7576,125.161,25138.0
2024-11-06 10:30:00,127.19,127.35,126.8,127.25,46776.0,125.161,125.3185,124.7773,125.2201,46776.0
2024-11-06 10:40:00,127.23,127.65,127.15,127.58,35584.0,125.2004,125.6137,125.1217,125.5448,35584.0
2024-11-06 10:50:00,127.54,127.85,127.43,127.69,35044.0,125.5055,125.8105,125.3972,125.6531,35044.0
2024-11-06 11:00:00,127.67,127.79,127.41,127.61,39214.0,125.6334,125.7515,125.3775,125.5743,39214.0
2024-11-06 11:10:00,127.62,127.64,127.26,127.36,30328.0,125.5842,125.6039,125.2299,125.3283,30328.0
2024-11-06 11:20:00,127.37,127.42,126.97,127.0,103864.0,125.3382,125.3874,124.9446,124.9741,103864.0
2024-11-06 11:30:00,127.04,127.08,126.43,126.56,55179.0,125.0134,125.0528,124.4132,124.5411,55179.0
2024-11-06 11:40:00,126.53,126.69,126.29,126.37,35753.0,124.5116,124.669,124.2754,124.3541,35753.0
2024-11-06 11:50:00,126.36,126.71,126.33,126.65,21530.0,124.3443,124.6887,124.3148,124.6297,21530.0
2024-11-06 12:00:00,126.62,126.73,126.47,126.68,26052.0,124.6001,124.7084,124.4525,124.6592,26052.0
2024-11-06 12:10:00,126.66,127.03,126.66,126.75,16151.0,124.6395,125.0036,124.6395,124.7281,16151.0
2024-11-06 12:20:00,126.77,127.19,126.77,127.08,18537.0,124.7477,125.161,124.7477,125.0528,18537.0
2024-11-06 12:30:00,127.07,127.17,126.98,127.17,12897.0,125.043,125.1414,124.9544,125.1414,12897.0
2024-11-06 12:40:00,127.18,127.37,127.18,127.22,16007.0,125.1512,125.3382,125.1512,125.1906,16007.0
2024-11-06 12:50:00,127.22,127.4,127.16,127.31,9647.0,125.1906,125.3677,125.1315,125.2791,9647.0
2024-11-06 13:00:00,127.3,127.47,127.23,127.46,10141.0,125.2693,125.4366,125.2004,125.4267,10141.0
2024-11-06 13:10:00,127.43,127.46,127.29,127.3,22493.0,125.3972,125.4267,125.2595,125.2693,22493.0
2024-11-06 13:20:00,127.3,127.68,127.23,127.67,12989.0,125.2693,125.6432,125.2004,125.6334,12989.0
2024-11-06 13:30:00,127.67,127.83,127.51,127.69,15064.0,125.6334,125.7908,125.4759,125.6531,15064.0
2024-11-06 13:40:00,127.66,128.02,127.64,128.02,17545.0,125.6235,125.9778,125.6039,125.9778,17545.0
2024-11-06 13:50:00,128.0,128.1,127.93,127.97,17908.0,125.9581,126.0565,125.8892,125.9286,17908.0
2024-11-06 14:00:00,127.98,128.28,127.97,128.26,18269.0,125.9384,126.2337,125.9286,126.214,18269.0
2024-11-06 14:10:00,128.26,128.34,128.09,128.18,17500.0,126.214,126.2927,126.0467,126.1353,17500.0
2024-11-06 14:20:00,128.2,128.46,128.12,128.43,27147.0,126.1549,126.4108,126.0762,126.3813,27147.0
2024-11-06 14:30:00,128.44,128.56,128.36,128.56,21027.0,126.3911,126.5092,126.3124,126.5092,21027.0
2024-11-06 14:40:00,128.58,128.74,128.5,128.58,29602.0,126.5289,126.6863,126.4501,126.5289,29602.0
2024-11-06 14:50:00,128.58,128.69,128.53,128.59,35093.0,126.5289,126.6371,126.4797,126.5387,35093.0
2024-11-06 15:00:00,128.58,128.64,128.38,128.43,18597.0,126.5289,126.5879,126.3321,126.3813,18597.0
2024-11-06 15:10:00,128.42,128.52,128.34,128.36,23958.0,126.3714,126.4698,126.2927,126.3124,23958.0
2024-11-06 15:20:00,128.34,128.38,128.24,128.36,29058.0,126.2927,126.3321,126.1943,126.3124,29058.0
2024-11-06 15:30:00,128.37,128.39,128.09,128.14,33758.0,126.3222,126.3419,126.0467,126.0959,33758.0
2024-11-06 15:40:00,128.14,128.22,127.95,128.03,58373.0,126.0959,126.1746,125.9089,125.9876,58373.0
2024-11-06 15:50:00,128.02,128.02,127.17,127.19,325860.0,125.9778,125.9778,125.1414,125.161,325860.0
2024-11-07 09:30:00,127.2,127.6,125.42,125.56,60266.0,125.1709,125.5645,123.4193,123.557,60266.0
2024-11-07 09:40:00,125.57,125.86,124.87,125.78,22361.0,123.5669,123.8523,122.8781,123.7735,22361.0
2024-11-07 09:50:00,125.75,126.07,125.64,125.73,21777.0,123.744,124.0589,123.6358,123.7243,21777.0
2024-11-07 10:00:00,125.76,126.12,125.58,125.83,30570.0,123.7539,124.1081,123.5767,123.8227,30570.0
2024-11-07 10:10:00,125.75,126.0,125.49,125.67,14683.0,123.744,123.99,123.4882,123.6653,14683.0
2024-11-07 10:20:00,125.61,126.09,125.58,125.8,13269.0,123.6063,124.0786,123.5767,123.7932,13269.0
2024-11-07 10:30:00,125.9,126.14,125.69,125.89,20725.0,123.8916,124.1278,123.685,123.8818,20725.0
2024-11-07 10:40:00,125.93,125.94,125.41,125.66,13799.0,123.9211,123.931,123.4094,123.6555,13799.0
2024-11-07 10:50:00,125.61,125.88,125.57,125.79,24173.0,123.6063,123.8719,123.5669,123.7834,24173.0
2024-11-07 11:00:00,125.79,126.06,125.68,126.01,11693.0,123.7834,124.0491,123.6751,123.9999,11693.0
2024-11-07 11:10:00,126.04,126.19,125.74,125.93,22188.0,124.0294,124.177,123.7342,123.9211,22188.0
2024-11-07 11:20:00,125.88,126.09,125.8,125.89,13046.0,123.8719,124.0786,123.7932,123.8818,13046.0
2024-11-07 11:30:00,125.87,125.92,125.5,125.81,20814.0,123.8621,123.9113,123.498,123.8031,20814.0
2024-11-07 11:40:00,125.79,126.33,125.79,126.18,10952.0,123.7834,124.3148,123.7834,124.1672,10952.0
2024-11-07 11:50:00,126.15,126.3,126.11,126.21,11042.0,124.1376,124.2852,124.0983,124.1967,11042.0
2024-11-07 12:00:00,126.15,126.55,126.15,126.55,14040.0,124.1376,124.5313,124.1376,124.5313,14040.0
2024-11-07 12:10:00,126.55,126.7,126.37,126.41,54934.0,124.5313,124.6789,124.3541,124.3935,54934.0
2024-11-07 12:20:00,126.4,126.53,126.29,126.4,34962.0,124.3836,124.5116,124.2754,124.3836,34962.0
2024-11-07 12:30:00,126.42,126.42,126.16,126.25,12247.0,124.4033,124.4033,124.1475,124.236,12247.0
2024-11-07 12:40:00,126.25,126.44,126.22,126.33,20042.0,124.236,124.423,124.2065,124.3148,20042.0
2024-11-07 12:50:00,126.3,126.41,126.28,126.37,16305.0,124.2852,124.3935,124.2656,124.3541,16305.0
2024-11-07 13:00:00,126.37,126.43,126.28,126.38,20937.0,124.3541,124.4132,124.2656,124.364,20937.0
2024-11-07 13:10:00,126.37,126.39,126.19,126.2,17512.0,124.3541,124.3738,124.177,124.1868,17512.0
2024-11-07 13:20:00,126.2,126.29,126.15,126.27,14864.0,124.1868,124.2754,124.1376,124.2557,14864.0
2024-11-07 13:30:00,126.28,126.28,126.15,126.16,15258.0,124.2656,124.2656,124.1376,124.1475,15258.0
2024-11-07 13:40:00,126.17,126.19,126.08,126.09,16275.0,124.1573,124.177,124.0688,124.0786,16275.0
2024-11-07 13:50:00,126.11,126.41,126.1,126.29,15803.0,124.0983,124.3935,124.0884,124.2754,15803.0
2024-11-07 14:00:00,126.31,126.44,126.2,126.32,20314.0,124.2951,124.423,124.1868,124.3049,20314.0
2024-11-07 14:10:00,126.39,126.4,126.09,126.13,23663.0,124.3738,124.3836,124.0786,124.118,23663.0
2024-11-07 14:20:00,126.13,126.19,125.91,126.1,13119.0,124.118,124.177,123.9015,124.0884,13119.0
2024-11-07 14:30:00,126.13,126.38,126.06,126.22,12928.0,124.118,124.364,124.0491,124.2065,12928.0
2024-11-07 14:40:00,126.23,126.24,125.9,126.19,20261.0,124.2164,124.2262,123.8916,124.177,20261.0
2024-11-07 14:50:00,126.2,126.4,126.13,126.36,25019.0,124.1868,124.3836,124.118,124.3443,25019.0
2024-11-07 15:00:00,126.37,126.64,126.3,126.61,30148.0,124.3541,124.6198,124.2852,124.5903,30148.0
2024-11-07 15:10:00,126.61,126.9,126.61,126.86,31188.0,124.5903,124.8757,124.5903,124.8363,31188.0
2024-11-07 15:20:00,126.88,126.88,126.53,126.66,30661.0,124.856,124.856,124.5116,124.6395,30661.0
2024-11-07 15:30:00,126.66,126.71,126.43,126.57,51026.0,124.6395,124.6887,124.4132,124.5509,51026.0
2024-11-07 15:40:00,126.51,126.67,126.51,126.58,49598.0,124.4919,124.6493,124.4919,124.5608,49598.0
2024-11-07 15:50:00,126.58,126.66,126.37,126.42,211611.0,124.5608,124.6395,124.3541,124.4033,211611.0
2024-11-08 09:30:00,131.64,132.31,128.2,131.02,292755.0,129.5401,130.1994,126.1549,128.93,292755.0
2024-11-08 09:40:00,131.02,131.68,129.55,131.21,173772.0,128.93,129.5794,127.4834,129.1169,173772.0
2024-11-08 09:50:00,131.31,131.77,131.13,131.29,84043.0,129.2153,129.668,129.0382,129.1956,84043.0
2024-11-08 10:00:00,131.22,131.77,130.81,130.9,108716.0,129.1268,129.668,128.7233,128.8119,108716.0
2024-11-08 10:10:00,130.9,131.64,130.78,131.32,141333.0,128.8119,129.5401,128.6938,129.2252,141333.0
2024-11-08 10:20:00,131.3,132.24,131.16,131.76,103459.0,129.2055,130.1305,129.0677,129.6581,103459.0
2024-11-08 10:30:00,131.71,132.46,131.71,132.46,51547.0,129.6089,130.347,129.6089,130.347,51547.0
2024-11-08 10:40:00,132.43,133.18,132.36,133.04,56074.0,130.3175,131.0555,130.2486,130.9177,56074.0
2024-11-08 10:50:00,133.01,133.42,132.8,132.93,51357.0,130.8882,131.2917,130.6816,130.8095,51357.0
2024-11-08 11:00:00,132.9,133.3,132.77,132.8,91631.0,130.78,131.1736,130.652,130.6816,91631.0
2024-11-08 11:10:00,132.83,133.01,132.42,132.63,32848.0,130.7111,130.8882,130.3076,130.5143,32848.0
2024-11-08 11:20:00,132.53,133.13,132.51,132.88,56959.0,130.4159,131.0063,130.3962,130.7603,56959.0
2024-11-08 11:30:00,132.86,133.27,132.69,132.78,136305.0,130.7406,131.1441,130.5733,130.6619,136305.0
2024-11-08 11:40:00,132.78,133.18,132.63,132.8,98723.0,130.6619,131.0555,130.5143,130.6816,98723.0
2024-11-08 11:50:00,132.82,132.89,132.22,132.5,124094.0,130.7012,130.7701,130.1108,130.3863,124094.0
2024-11-08 12:00:00,132.5,132.76,132.05,132.05,88295.0,130.3863,130.6422,129.9435,129.9435,88295.0
2024-11-08 12:10:00,132.02,132.65,132.0,132.59,48055.0,129.914,130.5339,129.8943,130.4749,48055.0
2024-11-08 12:20:00,132.59,132.99,132.53,132.96,47455.0,130.4749,130.8685,130.4159,130.839,47455.0
2024-11-08 12:30:00,132.94,133.06,132.88,132.9,36981.0,130.8193,130.9374,130.7603,130.78,36981.0
2024-11-08 12:40:00,132.92,133.14,132.87,132.99,24744.0,130.7996,131.0161,130.7504,130.8685,24744.0
2024-11-08 12:50:00,132.96,133.53,132.96,133.53,62478.0,130.839,131.3999,130.839,131.3999,62478.0
2024-11-08 13:00:00,133.54,133.98,133.47,133.97,33078.0,131.4098,131.8427,131.3409,131.8329,33078.0
2024-11-08 13:10:00,133.98,134.0,133.8,133.85,28264.0,131.8427,131.8624,131.6656,131.7148,28264.0
2024-11-08 13:20:00,133.83,134.08,133.71,133.88,48101.0,131.6951,131.9411,131.577,131.7443,48101.0
2024-11-08 13:30:00,133.91,134.22,133.89,134.05,30029.0,131.7738,132.0789,131.7542,131.9116,30029.0
2024-11-08 13:40:00,134.07,134.59,134.07,134.54,33416.0,131.9313,132.443,131.9313,132.3938,33416.0
2024-11-08 13:50:00,134.53,134.53,134.2,134.25,33546.0,132.384,132.384,132.0592,132.1084,33546.0
2024-11-08 14:00:00,134.23,134.33,134.04,134.14,37999.0,132.0887,132.1871,131.9018,132.0002,37999.0
2024-11-08 14:10:00,134.12,134.3,134.0,134.3,32564.0,131.9805,132.1576,131.8624,132.1576,32564.0
2024-11-08 14:20:00,134.28,134.73,134.27,134.37,40276.0,132.1379,132.5808,132.1281,132.2265,40276.0
2024-11-08 14:30:00,134.35,134.57,134.26,134.41,21235.0,132.2068,132.4233,132.1183,132.2659,21235.0
2024-11-08 14:40:00,134.46,134.74,134.46,134.71,17801.0,132.3151,132.5906,132.3151,132.5611,17801.0
2024-11-08 14:50:00,134.7,134.9,134.63,134.65,38966.0,132.5512,132.7481,132.4824,132.502,38966.0
2024-11-08 15:00:00,134.63,134.76,134.32,134.75,31442.0,132.4824,132.6103,132.1773,132.6004,31442.0
2024-11-08 15:10:00,134.75,134.98,134.68,134.74,48199.0,132.6004,132.8268,132.5316,132.5906,48199.0
2024-11-08 15:20:00,134.74,134.75,134.3,134.5,44638.0,132.5906,132.6004,132.1576,132.3544,44638.0
2024-11-08 15:30:00,134.49,134.49,133.82,133.91,58837.0,132.3446,132.3446,131.6853,131.7738,58837.0
2024-11-08 15:40:00,133.88,133.92,133.52,133.53,77212.0,131.7443,131.7837,131.3901,131.3999,77212.0
2024-11-08 15:50:00,133.52,134.21,133.44,134.17,411570.0,131.3901,132.0691,131.3113,132.0297,411570.0
2024-11-11 09:30:00,133.48,134.25,132.86,134.25,71325.0,131.3507,132.1084,130.7406,132.1084,71325.0
2024-11-11 09:40:00,134.15,134.66,133.67,134.53,44205.0,132.01,132.5119,131.5377,132.384,44205.0
2024-11-11 09:50:00,134.57,134.64,133.9,134.61,51256.0,132.4233,132.4922,131.764,132.4627,51256.0
2024-11-11 10:00:00,134.59,135.09,134.47,134.72,51676.0,132.443,132.935,132.3249,132.5709,51676.0
2024-11-11 10:10:00,134.72,135.03,134.63,134.81,17728.0,132.5709,132.876,132.4824,132.6595,17728.0
2024-11-11 10:20:00,134.75,134.96,134.29,134.41,26263.0,132.6004,132.8071,132.1478,132.2659,26263.0
2024-11-11 10:30:00,134.33,134.43,134.18,134.33,32413.0,132.1871,132.2856,132.0395,132.1871,32413.0
2024-11-11 10:40:00,134.37,134.49,133.98,134.09,45848.0,132.2265,132.3446,131.8427,131.951,45848.0
2024-11-11 10:50:00,134.07,134.15,133.66,133.75,47466.0,131.9313,132.01,131.5278,131.6164,47466.0
2024-11-11 11:00:00,133.73,133.8,133.16,133.33,31204.0,131.5967,131.6656,131.0358,131.2031,31204.0
2024-11-11 11:10:00,133.38,133.48,133.33,133.39,32728.0,131.2523,131.3507,131.2031,131.2621,32728.0
2024-11-11 11:20:00,133.38,133.42,132.87,132.98,34998.0,131.2523,131.2917,130.7504,130.8587,34998.0
2024-11-11 11:30:00,132.91,133.13,132.79,133.04,32383.0,130.7898,131.0063,130.6717,130.9177,32383.0
2024-11-11 11:40:00,133.09,133.26,133.0,133.26,36171.0,130.9669,131.1342,130.8784,131.1342,36171.0
2024-11-11 11:50:00,133.27,133.27,132.89,133.1,49660.0,131.1441,131.1441,130.7701,130.9768,49660.0
2024-11-11 12:00:00,133.14,133.43,133.11,133.43,17676.0,131.0161,131.3015,130.9866,131.3015,17676.0
2024-11-11 12:10:00,133.43,133.64,133.42,133.45,16028.0,131.3015,131.5082,131.2917,131.3212,16028.0
2024-11-11 12:20:00,133.44,133.46,132.97,133.15,31141.0,131.3113,131.331,130.8488,131.026,31141.0
2024-11-11 12:30:00,133.11,133.11,132.81,132.89,25019.0,130.9866,130.9866,130.6914,130.7701,25019.0
2024-11-11 12:40:00,132.86,133.08,132.82,133.02,16994.0,130.7406,130.9571,130.7012,130.898,16994.0
2024-11-11 12:50:00,133.03,133.06,132.75,132.98,34864.0,130.9079,130.9374,130.6324,130.8587,34864.0
2024-11-11 13:00:00,132.99,133.22,132.88,132.92,33044.0,130.8685,131.0949,130.7603,130.7996,33044.0
2024-11-11 13:10:00,132.85,132.9,132.67,132.67,13098.0,130.7308,130.78,130.5536,130.5536,13098.0
2024-11-11 13:20:00,132.68,132.85,132.39,132.85,17976.0,130.5635,130.7308,130.2781,130.7308,17976.0
2024-11-11 13:30:00,132.85,132.89,132.67,132.85,41023.0,130.7308,130.7701,130.5536,130.7308,41023.0
2024-11-11 13:40:00,132.84,133.02,132.66,132.93,27232.0,130.7209,130.898,130.5438,130.8095,27232.0
2024-11-11 13:50:00,132.93,133.02,132.85,132.99,25832.0,130.8095,130.898,130.7308,130.8685,25832.0
2024-11-11 14:00:00,132.97,133.03,132.94,133.0,38304.0,130.8488,130.9079,130.8193,130.8784,38304.0
2024-11-11 14:10:00,133.0,133.16,132.91,133.16,68942.0,130.8784,131.0358,130.7898,131.0358,68942.0
2024-11-11 14:20:00,133.16,133.35,133.08,133.32,34225.0,131.0358,131.2228,130.9571,131.1933,34225.0
2024-11-11 14:30:00,133.35,133.62,133.31,133.6,47020.0,131.2228,131.4885,131.1834,131.4688,47020.0
2024-11-11 14:40:00,133.61,133.65,133.47,133.64,26540.0,131.4786,131.518,131.3409,131.5082,26540.0
2024-11-11 14:50:00,133.63,133.65,133.5,133.54,24539.0,131.4983,131.518,131.3704,131.4098,24539.0
2024-11-11 15:00:00,133.55,133.61,133.3,133.3,24182.0,131.4196,131.4786,131.1736,131.1736,24182.0
2024-11-11 15:10:00,133.32,133.34,132.95,133.01,31022.0,131.1933,131.2129,130.8292,130.8882,31022.0
2024-11-11 15:20:00,132.99,133.09,132.99,133.06,29674.0,130.8685,130.9669,130.8685,130.9374,29674.0
2024-11-11 15:30:00,133.05,133.2,132.92,133.09,46072.0,130.9276,131.0752,130.7996,130.9669,46072.0
2024-11-11 15:40:00,133.09,133.29,133.06,133.25,54778.0,130.9669,131.1637,130.9374,131.1244,54778.0
2024-11-11 15:50:00,133.27,133.29,132.97,133.11,347646.0,131.1441,131.1637,130.8488,130.9866,347646.0
2024-11-12 09:30:00,133.1,133.82,132.91,133.05,63806.0,130.9768,131.6853,130.7898,130.9276,63806.0
2024-11-12 09:40:00,133.08,133.57,132.98,133.31,28817.0,130.9571,131.4393,130.8587,131.1834,28817.0
2024-11-12 09:50:00,133.3,133.38,133.08,133.29,18324.0,131.1736,131.2523,130.9571,131.1637,18324.0
2024-11-12 10:00:00,133.29,133.36,132.97,133.11,17440.0,131.1637,131.2326,130.8488,130.9866,17440.0
2024-11-12 10:10:00,133.09,133.12,132.9,133.09,17205.0,130.9669,130.9965,130.78,130.9669,17205.0
2024-11-12 10:20:00,133.08,133.2,132.97,133.14,18712.0,130.9571,131.0752,130.8488,131.0161,18712.0
2024-11-12 10:30:00,133.11,133.36,132.93,133.29,17500.0,130.9866,131.2326,130.8095,131.1637,17500.0
2024-11-12 10:40:00,133.31,133.5,132.77,133.0,70437.0,131.1834,131.3704,130.652,130.8784,70437.0
2024-11-12 10:50:00,133.01,133.07,132.86,132.99,21184.0,130.8882,130.9472,130.7406,130.8685,21184.0
2024-11-12 11:00:00,132.98,133.04,132.71,133.0,31959.0,130.8587,130.9177,130.593,130.8784,31959.0
2024-11-12 11:10:00,132.98,133.35,132.95,133.35,37870.0,130.8587,131.2228,130.8292,131.2228,37870.0
2024-11-12 11:20:00,133.34,133.42,133.22,133.31,28312.0,131.2129,131.2917,131.0949,131.1834,28312.0
2024-11-12 11:30:00,133.34,133.4,133.24,133.25,30865.0,131.2129,131.272,131.1145,131.1244,30865.0
2024-11-12 11:40:00,133.25,133.46,133.15,133.15,28949.0,131.1244,131.331,131.026,131.026,28949.0
2024-11-12 11:50:00,133.19,133.26,133.11,133.18,17566.0,131.0653,131.1342,130.9866,131.0555,17566.0
2024-11-12 12:00:00,133.19,133.35,133.19,133.35,10801.0,131.0653,131.2228,131.0653,131.2228,10801.0
2024-11-12 12:10:00,133.31,133.33,133.2,133.27,13938.0,131.1834,131.2031,131.0752,131.1441,13938.0
2024-11-12 12:20:00,133.26,133.27,133.15,133.21,15430.0,131.1342,131.1441,131.026,131.085,15430.0
2024-11-12 12:30:00,133.19,133.2,133.06,133.14,18771.0,131.0653,131.0752,130.9374,131.0161,18771.0
2024-11-12 12:40:00,133.11,133.11,132.98,133.0,18459.0,130.9866,130.9866,130.8587,130.8784,18459.0
2024-11-12 12:50:00,133.0,133.11,132.89,132.97,10256.0,130.8784,130.9866,130.7701,130.8488,10256.0
2024-11-12 13:00:00,132.93,132.97,132.86,132.92,8768.0,130.8095,130.8488,130.7406,130.7996,8768.0
2024-11-12 13:10:00,132.97,133.03,132.92,133.01,12838.0,130.8488,130.9079,130.7996,130.8882,12838.0
2024-11-12 13:20:00,133.03,133.03,132.78,132.92,25503.0,130.9079,130.9079,130.6619,130.7996,25503.0
2024-11-12 13:30:00,132.92,133.02,132.92,132.93,18634.0,130.7996,130.898,130.7996,130.8095,18634.0
2024-11-12 13:40:00,132.94,133.01,132.93,132.99,11309.0,130.8193,130.8882,130.8095,130.8685,11309.0
2024-11-12 13:50:00,133.01,133.02,132.87,132.93,20091.0,130.8882,130.898,130.7504,130.8095,20091.0
2024-11-12 14:00:00,132.94,133.15,132.94,133.09,24420.0,130.8193,131.026,130.8193,130.9669,24420.0
2024-11-12 14:10:00,133.1,133.25,133.07,133.22,15841.0,130.9768,131.1244,130.9472,131.0949,15841.0
2024-11-12 14:20:00,133.19,133.23,133.03,133.06,36409.0,131.0653,131.1047,130.9079,130.9374,36409.0
2024-11-12 14:30:00,133.06,133.14,132.97,133.0,40869.0,130.9374,131.0161,130.8488,130.8784,40869.0
2024-11-12 14:40:00,133.0,133.09,132.88,132.89,35249.0,130.8784,130.9669,130.7603,130.7701,35249.0
2024-11-12 14:50:00,132.91,133.01,132.87,132.88,37248.0,130.7898,130.8882,130.7504,130.7603,37248.0
2024-11-12 15:00:00,132.89,133.11,132.87,133.02,26465.0,130.7701,130.9866,130.7504,130.898,26465.0
2024-11-12 15:10:00,133.0,133.09,132.99,133.0,29567.0,130.8784,130.9669,130.8685,130.8784,29567.0
2024-11-12 15:20:00,132.99,133.03,132.92,133.03,24916.0,130.8685,130.9079,130.7996,130.9079,24916.0
2024-11-12 15:30:00,133.01,133.2,132.97,133.16,52596.0,130.8882,131.0752,130.8488,131.0358,52596.0
2024-11-12 15:40:00,133.16,133.17,132.86,132.87,43170.0,131.0358,131.0457,130.7406,130.7504,43170.0
2024-11-12 15:50:00,132.86,133.13,132.86,133.08,261814.0,130.7406,131.0063,130.7406,130.9571,261814.0
2024-11-13 09:30:00,134.04,134.57,133.25,133.72,68439.0,131.9018,132.4233,131.1244,131.5869,68439.0
2024-11-13 09:40:00,133.65,133.65,132.82,132.88,34264.0,131.518,131.518,130.7012,130.7603,34264.0
2024-11-13 09:50:00,132.93,132.94,132.46,132.73,13517.0,130.8095,130.8193,130.347,130.6127,13517.0
2024-11-13 10:00:00,132.72,132.86,132.5,132.64,19150.0,130.6028,130.7406,130.3863,130.5241,19150.0
2024-11-13 10:10:00,132.64,132.8,132.53,132.62,21178.0,130.5241,130.6816,130.4159,130.5044,21178.0
2024-11-13 10:20:00,132.6,132.67,132.38,132.52,28268.0,130.4847,130.5536,130.2683,130.406,28268.0
2024-11-13 10:30:00,132.44,132.59,132.06,132.13,19222.0,130.3273,130.4749,129.9534,130.0222,19222.0
2024-11-13 10:40:00,132.11,132.89,132.09,132.89,23450.0,130.0026,130.7701,129.9829,130.7701,23450.0
2024-11-13 10:50:00,132.74,132.93,132.69,132.77,25511.0,130.6225,130.8095,130.5733,130.652,25511.0
2024-11-13 11:00:00,132.78,133.32,132.69,133.31,15253.0,130.6619,131.1933,130.5733,131.1834,15253.0
2024-11-13 11:10:00,133.31,133.57,133.31,133.46,29660.0,131.1834,131.4393,131.1834,131.331,29660.0
2024-11-13 11:20:00,133.44,133.54,133.25,133.3,55339.0,131.3113,131.4098,131.1244,131.1736,55339.0
2024-11-13 11:30:00,133.33,133.67,133.28,133.64,43510.0,131.2031,131.5377,131.1539,131.5082,43510.0
2024-11-13 11:40:00,133.62,133.93,133.62,133.82,11584.0,131.4885,131.7935,131.4885,131.6853,11584.0
2024-11-13 11:50:00,133.81,133.81,133.62,133.62,21004.0,131.6754,131.6754,131.4885,131.4885,21004.0
2024-11-13 12:00:00,133.68,134.0,133.65,133.9,20708.0,131.5475,131.8624,131.518,131.764,20708.0
2024-11-13 12:10:00,133.93,134.08,133.9,134.0,22509.0,131.7935,131.9411,131.764,131.8624,22509.0
2024-11-13 12:20:00,134.0,134.01,133.84,133.98,21332.0,131.8624,131.8723,131.705,131.8427,21332.0
2024-11-13 12:30:00,133.99,134.15,133.99,134.08,9055.0,131.8526,132.01,131.8526,131.9411,9055.0
2024-11-13 12:40:00,134.06,134.27,133.99,134.19,86196.0,131.9215,132.1281,131.8526,132.0494,86196.0
2024-11-13 12:50:00,134.2,134.33,134.11,134.24,110440.0,132.0592,132.1871,131.9707,132.0986,110440.0
2024-11-13 13:00:00,134.25,134.48,134.18,134.48,20639.0,132.1084,132.3348,132.0395,132.3348,20639.0
2024-11-13 13:10:00,134.48,134.5,134.33,134.42,21874.0,132.3348,132.3544,132.1871,132.2757,21874.0
2024-11-13 13:20:00,134.43,134.49,134.33,134.44,17120.0,132.2856,132.3446,132.1871,132.2954,17120.0
2024-11-13 13:30:00,134.42,134.67,134.41,134.52,25616.0,132.2757,132.5217,132.2659,132.3741,25616.0
2024-11-13 13:40:00,134.52,134.52,134.19,134.19,41775.0,132.3741,132.3741,132.0494,132.0494,41775.0
2024-11-13 13:50:00,134.18,134.41,134.18,134.32,14790.0,132.0395,132.2659,132.0395,132.1773,14790.0
2024-11-13 14:00:00,134.31,134.61,134.3,134.58,12217.0,132.1675,132.4627,132.1576,132.4332,12217.0
2024-11-13 14:10:00,134.63,134.76,134.54,134.61,16068.0,132.4824,132.6103,132.3938,132.4627,16068.0
2024-11-13 14:20:00,134.64,134.64,134.37,134.39,20468.0,132.4922,132.4922,132.2265,132.2462,20468.0
2024-11-13 14:30:00,134.39,134.52,134.31,134.41,17511.0,132.2462,132.3741,132.1675,132.2659,17511.0
2024-11-13 14:40:00,134.44,134.49,134.24,134.36,22490.0,132.2954,132.3446,132.0986,132.2167,22490.0
2024-11-13 14:50:00,134.41,134.49,134.33,134.33,17173.0,132.2659,132.3446,132.1871,132.1871,17173.0
2024-11-13 15:00:00,134.34,134.44,134.16,134.26,37205.0,132.197,132.2954,132.0199,132.1183,37205.0
2024-11-13 15:10:00,134.27,134.44,134.23,134.43,18428.0,132.1281,132.2954,132.0887,132.2856,18428.0
2024-11-13 15:20:00,134.46,134.59,134.36,134.36,20915.0,132.3151,132.443,132.2167,132.2167,20915.0
2024-11-13 15:30:00,134.4,134.6,134.35,134.6,21062.0,132.256,132.4528,132.2068,132.4528,21062.0
2024-11-13 15:40:00,134.59,134.69,134.33,134.44,53537.0,132.443,132.5414,132.1871,132.2954,53537.0
2024-11-13 15:50:00,134.44,134.44,134.12,134.34,204237.0,132.2954,132.2954,131.9805,132.197,204237.0
2024-11-14 09:30:00,135.0,135.4,134.07,134.07,78724.0,132.8465,133.2401,131.9313,131.9313,78724.0
2024-11-14 09:40:00,134.15,134.52,133.93,134.4,40594.0,132.01,132.3741,131.7935,132.256,40594.0
2024-11-14 09:50:00,134.42,134.55,134.13,134.33,35350.0,132.2757,132.4036,131.9903,132.1871,35350.0
2024-11-14 10:00:00,134.31,134.31,133.83,133.85,28563.0,132.1675,132.1675,131.6951,131.7148,28563.0
2024-11-14 10:10:00,133.87,134.46,133.8,134.33,34678.0,131.7345,132.3151,131.6656,132.1871,34678.0
2024-11-14 10:20:00,134.34,134.49,134.09,134.43,11919.0,132.197,132.3446,131.951,132.2856,11919.0
2024-11-14 10:30:00,134.41,134.54,134.25,134.32,20819.0,132.2659,132.3938,132.1084,132.1773,20819.0
2024-11-14 10:40:00,134.29,134.41,134.07,134.18,26281.0,132.1478,132.2659,131.9313,132.0395,26281.0
2024-11-14 10:50:00,134.15,134.15,133.94,134.03,23534.0,132.01,132.01,131.8034,131.8919,23534.0
2024-11-14 11:00:00,134.06,134.25,133.95,134.08,16432.0,131.9215,132.1084,131.8132,131.9411,16432.0
2024-11-14 11:10:00,134.07,134.24,133.86,134.15,20847.0,131.9313,132.0986,131.7246,132.01,20847.0
2024-11-14 11:20:00,134.13,134.16,133.9,133.9,12807.0,131.9903,132.0199,131.764,131.764,12807.0
2024-11-14 11:30:00,133.91,133.97,133.8,133.9,11208.0,131.7738,131.8329,131.6656,131.764,11208.0
2024-11-14 11:40:00,133.93,134.04,133.79,133.84,26424.0,131.7935,131.9018,131.6558,131.705,26424.0
2024-11-14 11:50:00,133.87,133.9,133.75,133.9,14594.0,131.7345,131.764,131.6164,131.764,14594.0
2024-11-14 12:00:00,133.85,133.89,133.37,133.42,18170.0,131.7148,131.7542,131.2425,131.2917,18170.0
2024-11-14 12:10:00,133.43,133.49,133.25,133.31,20054.0,131.3015,131.3605,131.1244,131.1834,20054.0
2024-11-14 12:20:00,133.31,133.5,133.31,133.43,10683.0,131.1834,131.3704,131.1834,131.3015,10683.0
2024-11-14 12:30:00,133.47,133.54,133.32,133.54,17640.0,131.3409,131.4098,131.1933,131.4098,17640.0
2024-11-14 12:40:00,133.58,133.64,133.4,133.52,22209.0,131.4491,131.5082,131.272,131.3901,22209.0
2024-11-14 12:50:00,133.55,133.82,133.52,133.72,17941.0,131.4196,131.6853,131.3901,131.5869,17941.0
2024-11-14 13:00:00,133.7,133.7,133.42,133.68,26744.0,131.5672,131.5672,131.2917,131.5475,26744.0
2024-11-14 13:10:00,133.68,133.69,133.52,133.59,26313.0,131.5475,131.5574,131.3901,131.459,26313.0
2024-11-14 13:20:00,133.6,133.76,133.54,133.61,22214.0,131.4688,131.6262,131.4098,131.4786,22214.0
2024-11-14 13:30:00,133.61,133.69,133.45,133.64,21998.0,131.4786,131.5574,131.3212,131.5082,21998.0
2024-11-14 13:40:00,133.66,133.73,133.56,133.61,12443.0,131.5278,131.5967,131.4294,131.4786,12443.0
2024-11-14 13:50:00,133.62,133.77,133.61,133.69,15356.0,131.4885,131.6361,131.4786,131.5574,15356.0
2024-11-14 14:00:00,133.67,134.08,133.67,134.06,23336.0,131.5377,131.9411,131.5377,131.9215,23336.0
2024-11-14 14:10:00,134.07,134.29,134.07,134.14,24133.0,131.9313,132.1478,131.9313,132.0002,24133.0
2024-11-14 14:20:00,134.14,134.33,134.14,134.25,16961.0,132.0002,132.1871,132.0002,132.1084,16961.0
2024-11-14 14:30:00,134.25,134.44,134.22,134.42,16652.0,132.1084,132.2954,132.0789,132.2757,16652.0
2024-11-14 14:40:00,134.43,134.59,134.4,134.58,17178.0,132.2856,132.443,132.256,132.4332,17178.0
2024-11-14 14:50:00,134.58,134.73,134.52,134.58,21406.0,132.4332,132.5808,132.3741,132.4332,21406.0
2024-11-14 15:00:00,134.58,134.63,134.38,134.45,62565.0,132.4332,132.4824,132.2364,132.3052,62565.0
2024-11-14 15:10:00,134.44,134.83,134.4,134.82,16427.0,132.2954,132.6792,132.256,132.6693,16427.0
2024-11-14 15:20:00,134.81,134.94,134.8,134.92,22224.0,132.6595,132.7874,132.6497,132.7677,22224.0
2024-11-14 15:30:00,134.93,134.95,134.65,134.8,23951.0,132.7776,132.7973,132.502,132.6497,23951.0
2024-11-14 15:40:00,134.77,134.98,134.65,134.88,38427.0,132.6201,132.8268,132.502,132.7284,38427.0
2024-11-14 15:50:00,134.9,135.24,134.84,135.19,183550.0,132.7481,133.0826,132.689,133.0334,183550.0
2024-11-15 09:30:00,135.01,136.26,134.97,136.16,160816.0,132.8563,134.0864,132.8169,133.988,160816.0
2024-11-15 09:40:00,136.18,136.85,136.17,136.75,26759.0,134.0076,134.6669,133.9978,134.5685,26759.0
2024-11-15 09:50:00,136.36,136.5,136.13,136.19,16671.0,134.1848,134.3225,133.9584,134.0175,16671.0
2024-11-15 10:00:00,136.23,136.24,135.46,135.8,23392.0,134.0568,134.0667,133.2991,133.6337,23392.0
2024-11-15 10:10:00,135.8,136.14,135.77,136.07,25469.0,133.6337,133.9683,133.6042,133.8994,25469.0
2024-11-15 10:20:00,135.95,135.98,135.6,135.9,20401.0,133.7813,133.8108,133.4369,133.7321,20401.0
2024-11-15 10:30:00,135.86,135.89,135.53,135.56,50417.0,133.6927,133.7223,133.368,133.3975,50417.0
2024-11-15 10:40:00,135.62,135.63,135.07,135.13,20310.0,133.4566,133.4664,132.9153,132.9744,20310.0
2024-11-15 10:50:00,135.17,135.54,135.11,135.39,16287.0,133.0137,133.3778,132.9547,133.2302,16287.0
2024-11-15 11:00:00,135.41,135.48,135.1,135.17,19635.0,133.2499,133.3188,132.9449,133.0137,19635.0
2024-11-15 11:10:00,135.17,135.55,134.97,135.11,28882.0,133.0137,133.3877,132.8169,132.9547,28882.0
2024-11-15 11:20:00,135.08,135.1,134.56,134.56,34638.0,132.9252,132.9449,132.4135,132.4135,34638.0
2024-11-15 11:30:00,134.64,134.73,134.21,134.23,17509.0,132.4922,132.5808,132.0691,132.0887,17509.0
2024-11-15 11:40:00,134.23,134.58,134.05,134.51,17505.0,132.0887,132.4332,131.9116,132.3643,17505.0
2024-11-15 11:50:00,134.54,134.8,134.44,134.77,9650.0,132.3938,132.6497,132.2954,132.6201,9650.0
2024-11-15 12:00:00,134.73,134.82,134.64,134.74,16408.0,132.5808,132.6693,132.4922,132.5906,16408.0
2024-11-15 12:10:00,134.74,134.84,134.57,134.75,45190.0,132.5906,132.689,132.4233,132.6004,45190.0
2024-11-15 12:20:00,134.69,134.79,134.57,134.59,38737.0,132.5414,132.6398,132.4233,132.443,38737.0
2024-11-15 12:30:00,134.59,134.59,134.18,134.25,17859.0,132.443,132.443,132.0395,132.1084,17859.0
2024-11-15 12:40:00,134.25,134.41,134.12,134.41,7473.0,132.1084,132.2659,131.9805,132.2659,7473.0
2024-11-15 12:50:00,134.4,134.64,134.38,134.63,15002.0,132.256,132.4922,132.2364,132.4824,15002.0
2024-11-15 13:00:00,134.61,134.8,134.55,134.55,26931.0,132.4627,132.6497,132.4036,132.4036,26931.0
2024-11-15 13:10:00,134.53,134.65,134.43,134.43,9360.0,132.384,132.502,132.2856,132.2856,9360.0
2024-11-15 13:20:00,134.44,134.6,134.44,134.6,11779.0,132.2954,132.4528,132.2954,132.4528,11779.0
2024-11-15 13:30:00,134.56,134.63,134.25,134.37,27654.0,132.4135,132.4824,132.1084,132.2265,27654.0
2024-11-15 13:40:00,134.34,134.48,134.32,134.4,24423.0,132.197,132.3348,132.1773,132.256,24423.0
2024-11-15 13:50:00,134.42,134.42,134.2,134.4,15848.0,132.2757,132.2757,132.0592,132.256,15848.0
2024-11-15 14:00:00,134.39,134.62,134.34,134.56,13683.0,132.2462,132.4725,132.197,132.4135,13683.0
2024-11-15 14:10:00,134.56,134.64,134.47,134.54,16911.0,132.4135,132.4922,132.3249,132.3938,16911.0
2024-11-15 14:20:00,134.51,134.51,134.33,134.35,9225.0,132.3643,132.3643,132.1871,132.2068,9225.0
2024-11-15 14:30:00,134.37,134.51,134.25,134.32,19218.0,132.2265,132.3643,132.1084,132.1773,19218.0
2024-11-15 14:40:00,134.31,134.71,134.29,134.61,20543.0,132.1675,132.5611,132.1478,132.4627,20543.0
2024-11-15 14:50:00,134.62,134.72,134.55,134.65,19864.0,132.4725,132.5709,132.4036,132.502,19864.0
2024-11-15 15:00:00,134.67,134.8,134.66,134.72,16369.0,132.5217,132.6497,132.5119,132.5709,16369.0
2024-11-15 15:10:00,134.72,134.72,134.52,134.55,18200.0,132.5709,132.5709,132.3741,132.4036,18200.0
2024-11-15 15:20:00,134.58,134.63,134.37,134.42,30593.0,132.4332,132.4824,132.2265,132.2757,30593.0
2024-11-15 15:30:00,134.42,134.47,134.24,134.25,20755.0,132.2757,132.3249,132.0986,132.1084,20755.0
2024-11-15 15:40:00,134.23,134.33,134.12,134.32,37028.0,132.0887,132.1871,131.9805,132.1773,37028.0
2024-11-15 15:50:00,134.34,134.87,134.32,134.57,188369.0,132.197,132.7185,132.1773,132.4233,188369.0
2024-11-18 09:30:00,136.32,136.64,135.11,136.51,62532.0,134.1454,134.4603,132.9547,134.3324,62532.0
2024-11-18 09:40:00,136.29,136.44,135.62,136.27,52180.0,134.1159,134.2635,133.4566,134.0962,52180.0
2024-11-18 09:50:00,136.28,136.44,136.07,136.12,22869.0,134.106,134.2635,133.8994,133.9486,22869.0
2024-11-18 10:00:00,136.18,136.42,135.91,135.91,29127.0,134.0076,134.2438,133.7419,133.7419,29127.0
2024-11-18 10:10:00,135.91,135.91,135.51,135.64,17050.0,133.7419,133.7419,133.3483,133.4763,17050.0
2024-11-18 10:20:00,135.65,135.89,135.54,135.89,16372.0,133.4861,133.7223,133.3778,133.7223,16372.0
2024-11-18 10:30:00,135.78,135.82,135.4,135.51,13730.0,133.614,133.6534,133.2401,133.3483,13730.0
2024-11-18 10:40:00,135.4,135.62,135.28,135.41,18314.0,133.2401,133.4566,133.122,133.2499,18314.0
2024-11-18 10:50:00,135.41,135.49,135.25,135.38,9768.0,133.2499,133.3286,133.0925,133.2204,9768.0
2024-11-18 11:00:00,135.42,135.8,135.39,135.53,12164.0,133.2598,133.6337,133.2302,133.368,12164.0
2024-11-18 11:10:00,135.53,135.59,135.35,135.59,18990.0,133.368,133.427,133.1909,133.427,18990.0
2024-11-18 11:20:00,135.63,135.93,135.62,135.75,25313.0,133.4664,133.7616,133.4566,133.5845,25313.0
2024-11-18 11:30:00,135.79,136.17,135.76,136.14,13208.0,133.6239,133.9978,133.5943,133.9683,13208.0
2024-11-18 11:40:00,136.14,136.24,136.04,136.04,20489.0,133.9683,134.0667,133.8699,133.8699,20489.0
2024-11-18 11:50:00,136.0,136.37,136.0,136.28,20987.0,133.8305,134.1946,133.8305,134.106,20987.0
2024-11-18 12:00:00,136.26,136.5,136.25,136.5,25335.0,134.0864,134.3225,134.0765,134.3225,25335.0
2024-11-18 12:10:00,136.5,136.77,136.46,136.66,27252.0,134.3225,134.5882,134.2832,134.48,27252.0
2024-11-18 12:20:00,136.63,136.69,136.53,136.64,19299.0,134.4505,134.5095,134.3521,134.4603,19299.0
2024-11-18 12:30:00,136.63,136.76,136.58,136.74,21597.0,134.4505,134.5784,134.4013,134.5587,21597.0
2024-11-18 12:40:00,136.77,136.83,136.67,136.76,17759.0,134.5882,134.6473,134.4898,134.5784,17759.0
2024-11-18 12:50:00,136.79,137.0,136.79,136.95,13629.0,134.6079,134.8146,134.6079,134.7654,13629.0
2024-11-18 13:00:00,136.97,137.05,136.89,136.9,11619.0,134.785,134.8638,134.7063,134.7162,11619.0
2024-11-18 13:10:00,136.9,136.99,136.88,136.97,10521.0,134.7162,134.8047,134.6965,134.785,10521.0
2024-11-18 13:20:00,136.97,136.98,136.8,136.89,9676.0,134.785,134.7949,134.6177,134.7063,9676.0
2024-11-18 13:30:00,136.89,136.96,136.8,136.9,28766.0,134.7063,134.7752,134.6177,134.7162,28766.0
2024-11-18 13:40:00,136.92,136.99,136.7,136.95,39142.0,134.7358,134.8047,134.5193,134.7654,39142.0
2024-11-18 13:50:00,136.98,137.14,136.8,137.11,66971.0,134.7949,134.9523,134.6177,134.9228,66971.0
2024-11-18 14:00:00,137.11,137.21,136.48,136.61,103819.0,134.9228,135.0212,134.3029,134.4308,103819.0
2024-11-18 14:10:00,136.66,136.77,136.62,136.77,14305.0,134.48,134.5882,134.4406,134.5882,14305.0
2024-11-18 14:20:00,136.74,136.75,136.62,136.74,37521.0,134.5587,134.5685,134.4406,134.5587,37521.0
2024-11-18 14:30:00,136.71,136.89,136.52,136.61,133967.0,134.5292,134.7063,134.3422,134.4308,133967.0
2024-11-18 14:40:00,136.53,136.84,136.48,136.84,54187.0,134.3521,134.6571,134.3029,134.6571,54187.0
2024-11-18 14:50:00,136.84,136.85,136.53,136.64,41001.0,134.6571,134.6669,134.3521,134.4603,41001.0
2024-11-18 15:00:00,136.64,136.87,136.61,136.75,15410.0,134.4603,134.6866,134.4308,134.5685,15410.0
2024-11-18 15:10:00,136.75,136.81,136.75,136.8,14192.0,134.5685,134.6276,134.5685,134.6177,14192.0
2024-11-18 15:20:00,136.81,136.92,136.78,136.92,42604.0,134.6276,134.7358,134.5981,134.7358,42604.0
2024-11-18 15:30:00,136.95,136.99,136.86,136.95,46566.0,134.7654,134.8047,134.6768,134.7654,46566.0
2024-11-18 15:40:00,136.97,137.0,136.64,136.71,62616.0,134.785,134.8146,134.4603,134.5292,62616.0
2024-11-18 15:50:00,136.76,136.81,136.45,136.56,205142.0,134.5784,134.6276,134.2733,134.3816,205142.0
2024-11-19 09:30:00,135.33,136.05,135.33,135.69,64905.0,133.1712,133.8797,133.1712,133.5255,64905.0
2024-11-19 09:40:00,135.68,136.76,135.67,136.41,23443.0,133.5156,134.5784,133.5058,134.234,23443.0
2024-11-19 09:50:00,136.43,136.69,136.17,136.47,9928.0,134.2536,134.5095,133.9978,134.293,9928.0
2024-11-19 10:00:00,136.36,136.72,136.27,136.62,10074.0,134.1848,134.539,134.0962,134.4406,10074.0
2024-11-19 10:10:00,136.6,136.63,136.16,136.22,13528.0,134.4209,134.4505,133.988,134.047,13528.0
2024-11-19 10:20:00,136.17,136.34,136.06,136.19,9057.0,133.9978,134.1651,133.8896,134.0175,9057.0
2024-11-19 10:30:00,136.21,136.21,135.59,135.89,37464.0,134.0372,134.0372,133.427,133.7223,37464.0
2024-11-19 10:40:00,135.89,135.95,135.68,135.68,16964.0,133.7223,133.7813,133.5156,133.5156,16964.0
2024-11-19 10:50:00,135.7,135.99,135.68,135.94,14181.0,133.5353,133.8207,133.5156,133.7715,14181.0
2024-11-19 11:00:00,135.88,135.88,135.42,135.7,55466.0,133.7124,133.7124,133.2598,133.5353,55466.0
2024-11-19 11:10:00,135.7,135.84,135.59,135.78,41864.0,133.5353,133.6731,133.427,133.614,41864.0
2024-11-19 11:20:00,135.75,135.98,135.69,135.75,25704.0,133.5845,133.8108,133.5255,133.5845,25704.0
2024-11-19 11:30:00,135.75,136.02,135.7,136.0,35001.0,133.5845,133.8502,133.5353,133.8305,35001.0
2024-11-19 11:40:00,136.0,136.07,135.91,136.01,37923.0,133.8305,133.8994,133.7419,133.8403,37923.0
2024-11-19 11:50:00,136.03,136.24,136.0,136.21,15663.0,133.86,134.0667,133.8305,134.0372,15663.0
2024-11-19 12:00:00,136.21,136.23,136.04,136.06,18456.0,134.0372,134.0568,133.8699,133.8896,18456.0
2024-11-19 12:10:00,136.06,136.13,136.05,136.09,8446.0,133.8896,133.9584,133.8797,133.9191,8446.0
2024-11-19 12:20:00,136.09,136.16,135.99,136.15,8888.0,133.9191,133.988,133.8207,133.9781,8888.0
2024-11-19 12:30:00,136.17,136.28,136.13,136.27,7110.0,133.9978,134.106,133.9584,134.0962,7110.0
2024-11-19 12:40:00,136.26,136.26,135.97,136.01,10594.0,134.0864,134.0864,133.801,133.8403,10594.0
2024-11-19 12:50:00,136.0,136.11,136.0,136.06,5799.0,133.8305,133.9388,133.8305,133.8896,5799.0
2024-11-19 13:00:00,136.04,136.04,135.89,135.9,31857.0,133.8699,133.8699,133.7223,133.7321,31857.0
2024-11-19 13:10:00,135.89,135.91,135.63,135.66,7622.0,133.7223,133.7419,133.4664,133.4959,7622.0
2024-11-19 13:20:00,135.64,135.65,135.5,135.56,19303.0,133.4763,133.4861,133.3385,133.3975,19303.0
2024-11-19 13:30:00,135.57,135.57,135.23,135.33,29693.0,133.4074,133.4074,133.0728,133.1712,29693.0
2024-11-19 13:40:00,135.32,135.55,135.25,135.53,25318.0,133.1614,133.3877,133.0925,133.368,25318.0
2024-11-19 13:50:00,135.53,135.64,135.39,135.59,23446.0,133.368,133.4763,133.2302,133.427,23446.0
2024-11-19 14:00:00,135.58,135.58,135.43,135.54,15137.0,133.4172,133.4172,133.2696,133.3778,15137.0
2024-11-19 14:10:00,135.53,135.61,135.44,135.54,24829.0,133.368,133.4467,133.2794,133.3778,24829.0
2024-11-19 14:20:00,135.54,135.62,135.46,135.54,14837.0,133.3778,133.4566,133.2991,133.3778,14837.0
2024-11-19 14:30:00,135.53,135.56,135.47,135.53,33932.0,133.368,133.3975,133.309,133.368,33932.0
2024-11-19 14:40:00,135.52,135.6,135.47,135.49,27642.0,133.3582,133.4369,133.309,133.3286,27642.0
2024-11-19 14:50:00,135.49,135.52,135.36,135.38,12768.0,133.3286,133.3582,133.2007,133.2204,12768.0
2024-11-19 15:00:00,135.35,135.37,135.19,135.24,24271.0,133.1909,133.2106,133.0334,133.0826,24271.0
2024-11-19 15:10:00,135.24,135.32,135.14,135.31,29587.0,133.0826,133.1614,132.9842,133.1515,29587.0
2024-11-19 15:20:00,135.3,135.32,135.09,135.11,30259.0,133.1417,133.1614,132.935,132.9547,30259.0
2024-11-19 15:30:00,135.1,135.11,134.89,135.04,44774.0,132.9449,132.9547,132.7382,132.8858,44774.0
2024-11-19 15:40:00,135.06,135.16,134.97,135.03,78769.0,132.9055,133.0039,132.8169,132.876,78769.0
2024-11-19 15:50:00,135.05,135.21,134.84,135.18,213461.0,132.8957,133.0531,132.689,133.0236,213461.0
2024-11-20 09:30:00,134.68,135.83,134.65,135.65,88286.0,132.5316,133.6632,132.502,133.4861,88286.0
2024-11-20 09:40:00,135.62,135.97,135.27,135.68,69091.0,133.4566,133.801,133.1122,133.5156,69091.0
2024-11-20 09:50:00,135.7,136.07,135.67,135.97,29740.0,133.5353,133.8994,133.5058,133.801,29740.0
2024-11-20 10:00:00,135.99,136.39,135.92,136.2,16199.0,133.8207,134.2143,133.7518,134.0273,16199.0
2024-11-20 10:10:00,136.22,136.25,135.84,136.09,11946.0,134.047,134.0765,133.6731,133.9191,11946.0
2024-11-20 10:20:00,136.08,136.15,135.84,135.97,23643.0,133.9092,133.9781,133.6731,133.801,23643.0
2024-11-20 10:30:00,135.93,135.99,135.66,135.94,19190.0,133.7616,133.8207,133.4959,133.7715,19190.0
2024-11-20 10:40:00,135.97,135.97,135.65,135.77,12056.0,133.801,133.801,133.4861,133.6042,12056.0
2024-11-20 10:50:00,135.75,135.75,135.34,135.41,17930.0,133.5845,133.5845,133.181,133.2499,17930.0
2024-11-20 11:00:00,135.33,135.44,135.18,135.34,16017.0,133.1712,133.2794,133.0236,133.181,16017.0
2024-11-20 11:10:00,135.4,135.64,135.28,135.63,38924.0,133.2401,133.4763,133.122,133.4664,38924.0
2024-11-20 11:20:00,135.65,135.66,135.36,135.43,12129.0,133.4861,133.4959,133.2007,133.2696,12129.0
2024-11-20 11:30:00,135.42,135.48,135.16,135.27,18579.0,133.2598,133.3188,133.0039,133.1122,18579.0
2024-11-20 11:40:00,135.29,135.47,135.18,135.47,12707.0,133.1318,133.309,133.0236,133.309,12707.0
2024-11-20 11:50:00,135.47,135.69,135.42,135.45,18071.0,133.309,133.5255,133.2598,133.2893,18071.0
2024-11-20 12:00:00,135.43,135.65,135.26,135.59,12122.0,133.2696,133.4861,133.1023,133.427,12122.0
2024-11-20 12:10:00,135.59,135.64,135.43,135.43,12004.0,133.427,133.4763,133.2696,133.2696,12004.0
2024-11-20 12:20:00,135.39,135.41,135.23,135.27,8607.0,133.2302,133.2499,133.0728,133.1122,8607.0
2024-11-20 12:30:00,135.22,135.49,135.06,135.49,12701.0,133.063,133.3286,132.9055,133.3286,12701.0
2024-11-20 12:40:00,135.49,135.63,135.45,135.58,10946.0,133.3286,133.4664,133.2893,133.4172,10946.0
2024-11-20 12:50:00,135.56,135.64,135.3,135.3,13386.0,133.3975,133.4763,133.1417,133.1417,13386.0
2024-11-20 13:00:00,135.29,135.4,135.26,135.36,7163.0,133.1318,133.2401,133.1023,133.2007,7163.0
2024-11-20 13:10:00,135.36,135.41,135.23,135.24,10007.0,133.2007,133.2499,133.0728,133.0826,10007.0
2024-11-20 13:20:00,135.2,135.48,135.2,135.46,8848.0,133.0433,133.3188,133.0433,133.2991,8848.0
2024-11-20 13:30:00,135.46,135.57,135.37,135.41,14132.0,133.2991,133.4074,133.2106,133.2499,14132.0
2024-11-20 13:40:00,135.42,135.47,135.32,135.43,10821.0,133.2598,133.309,133.1614,133.2696,10821.0
2024-11-20 13:50:00,135.41,135.5,135.34,135.35,13531.0,133.2499,133.3385,133.181,133.1909,13531.0
2024-11-20 14:00:00,135.36,135.47,135.31,135.4,12755.0,133.2007,133.309,133.1515,133.2401,12755.0
2024-11-20 14:10:00,135.39,135.52,135.36,135.48,12325.0,133.2302,133.3582,133.2007,133.3188,12325.0
2024-11-20 14:20:00,135.48,135.62,135.45,135.54,11482.0,133.3188,133.4566,133.2893,133.3778,11482.0
2024-11-20 14:30:00,135.53,135.7,135.5,135.66,29165.0,133.368,133.5353,133.3385,133.4959,29165.0
2024-11-20 14:40:00,135.67,135.87,135.65,135.81,12792.0,133.5058,133.7026,133.4861,133.6435,12792.0
2024-11-20 14:50:00,135.83,135.93,135.72,135.72,25792.0,133.6632,133.7616,133.555,133.555,25792.0
2024-11-20 15:00:00,135.74,135.89,135.68,135.86,20988.0,133.5747,133.7223,133.5156,133.6927,20988.0
2024-11-20 15:10:00,135.85,136.06,135.81,136.03,21089.0,133.6829,133.8896,133.6435,133.86,21089.0
2024-11-20 15:20:00,136.07,136.13,135.99,136.12,19988.0,133.8994,133.9584,133.8207,133.9486,19988.0
2024-11-20 15:30:00,136.14,136.31,136.05,136.17,31405.0,133.9683,134.1356,133.8797,133.9978,31405.0
2024-11-20 15:40:00,136.18,136.33,136.12,136.25,43722.0,134.0076,134.1552,133.9486,134.0765,43722.0
2024-11-20 15:50:00,136.26,136.46,136.16,136.24,173532.0,134.0864,134.2832,133.988,134.0667,173532.0
2024-11-21 09:30:00,136.92,137.0,136.47,136.67,80957.0,134.7358,134.8146,134.293,134.4898,80957.0
2024-11-21 09:40:00,136.51,136.71,136.36,136.71,55185.0,134.3324,134.5292,134.1848,134.5292,55185.0
2024-11-21 09:50:00,136.74,136.92,136.47,136.73,14231.0,134.5587,134.7358,134.293,134.5489,14231.0
2024-11-21 10:00:00,136.7,137.05,136.66,136.97,21012.0,134.5193,134.8638,134.48,134.785,21012.0
2024-11-21 10:10:00,136.94,137.3,136.94,137.07,108456.0,134.7555,135.1098,134.7555,134.8834,108456.0
2024-11-21 10:20:00,137.07,137.21,136.82,137.0,51627.0,134.8834,135.0212,134.6374,134.8146,51627.0
2024-11-21 10:30:00,136.97,137.16,136.94,137.08,29865.0,134.785,134.972,134.7555,134.8933,29865.0
2024-11-21 10:40:00,137.08,137.57,137.05,137.52,63303.0,134.8933,135.3755,134.8638,135.3263,63303.0
2024-11-21 10:50:00,137.47,137.72,137.38,137.5,45018.0,135.2771,135.5231,135.1885,135.3066,45018.0
2024-11-21 11:00:00,137.5,137.72,137.45,137.51,86006.0,135.3066,135.5231,135.2574,135.3164,86006.0
2024-11-21 11:10:00,137.51,137.62,137.34,137.46,41902.0,135.3164,135.4247,135.1491,135.2672,41902.0
2024-11-21 11:20:00,137.44,137.64,137.25,137.25,14676.0,135.2475,135.4443,135.0606,135.0606,14676.0
2024-11-21 11:30:00,137.27,137.27,136.95,136.99,19055.0,135.0802,135.0802,134.7654,134.8047,19055.0
2024-11-21 11:40:00,136.99,136.99,136.59,136.64,11591.0,134.8047,134.8047,134.4111,134.4603,11591.0
2024-11-21 11:50:00,136.66,136.82,136.64,136.78,10290.0,134.48,134.6374,134.4603,134.5981,10290.0
2024-11-21 12:00:00,136.75,136.83,136.65,136.71,7618.0,134.5685,134.6473,134.4701,134.5292,7618.0
2024-11-21 12:10:00,136.7,136.73,136.57,136.66,9410.0,134.5193,134.5489,134.3914,134.48,9410.0
2024-11-21 12:20:00,136.65,136.71,136.58,136.67,18414.0,134.4701,134.5292,134.4013,134.4898,18414.0
2024-11-21 12:30:00,136.64,136.8,136.46,136.47,9357.0,134.4603,134.6177,134.2832,134.293,9357.0
2024-11-21 12:40:00,136.44,136.51,136.3,136.43,9533.0,134.2635,134.3324,134.1257,134.2536,9533.0
2024-11-21 12:50:00,136.45,136.58,136.28,136.32,10196.0,134.2733,134.4013,134.106,134.1454,10196.0
2024-11-21 13:00:00,136.38,136.38,136.14,136.16,16991.0,134.2044,134.2044,133.9683,133.988,16991.0
2024-11-21 13:10:00,136.15,136.23,136.0,136.09,48866.0,133.9781,134.0568,133.8305,133.9191,48866.0
2024-11-21 13:20:00,136.1,136.18,135.85,136.18,10648.0,133.9289,134.0076,133.6829,134.0076,10648.0
2024-11-21 13:30:00,136.06,136.15,135.87,136.06,11224.0,133.8896,133.9781,133.7026,133.8896,11224.0
2024-11-21 13:40:00,136.09,136.13,135.91,136.03,25057.0,133.9191,133.9584,133.7419,133.86,25057.0
2024-11-21 13:50:00,136.01,136.06,135.93,135.99,17505.0,133.8403,133.8896,133.7616,133.8207,17505.0
2024-11-21 14:00:00,135.99,136.2,135.93,136.07,44677.0,133.8207,134.0273,133.7616,133.8994,44677.0
2024-11-21 14:10:00,136.09,136.15,135.83,135.84,11853.0,133.9191,133.9781,133.6632,133.6731,11853.0
2024-11-21 14:20:00,135.78,135.86,135.74,135.84,13707.0,133.614,133.6927,133.5747,133.6731,13707.0
2024-11-21 14:30:00,135.86,135.86,135.7,135.84,17770.0,133.6927,133.6927,133.5353,133.6731,17770.0
2024-11-21 14:40:00,135.87,135.87,135.69,135.72,14606.0,133.7026,133.7026,133.5255,133.555,14606.0
2024-11-21 14:50:00,135.74,135.79,135.65,135.72,22226.0,133.5747,133.6239,133.4861,133.555,22226.0
2024-11-21 15:00:00,135.72,136.09,135.71,136.08,24531.0,133.555,133.9191,133.5451,133.9092,24531.0
2024-11-21 15:10:00,136.07,136.08,135.86,135.94,20581.0,133.8994,133.9092,133.6927,133.7715,20581.0
2024-11-21 15:20:00,135.95,136.15,135.95,136.06,27795.0,133.7813,133.9781,133.7813,133.8896,27795.0
2024-11-21 15:30:00,136.07,136.16,135.84,135.86,78875.0,133.8994,133.988,133.6731,133.6927,78875.0
2024-11-21 15:40:00,135.86,135.93,135.71,135.72,134585.0,133.6927,133.7616,133.5451,133.555,134585.0
2024-11-21 15:50:00,135.74,135.8,135.19,135.5,415956.0,133.5747,133.6337,133.0334,133.3385,415956.0
2024-11-22 09:30:00,135.0,136.03,134.84,135.25,59273.0,132.8465,133.86,132.689,133.0925,59273.0
2024-11-22 09:40:00,135.34,136.49,135.34,136.42,88341.0,133.181,134.3127,133.181,134.2438,88341.0
2024-11-22 09:50:00,136.36,136.76,136.35,136.61,30032.0,134.1848,134.5784,134.1749,134.4308,30032.0
2024-11-22 10:00:00,136.61,136.61,136.38,136.55,15493.0,134.4308,134.4308,134.2044,134.3717,15493.0
2024-11-22 10:10:00,136.53,136.61,136.16,136.17,14151.0,134.3521,134.4308,133.988,133.9978,14151.0
2024-11-22 10:20:00,136.13,136.14,135.88,135.94,19026.0,133.9584,133.9683,133.7124,133.7715,19026.0
2024-11-22 10:30:00,135.94,136.14,135.85,136.13,35763.0,133.7715,133.9683,133.6829,133.9584,35763.0
2024-11-22 10:40:00,136.13,136.33,136.1,136.15,18199.0,133.9584,134.1552,133.9289,133.9781,18199.0
2024-11-22 10:50:00,136.16,136.31,135.97,136.31,91304.0,133.988,134.1356,133.801,134.1356,91304.0
2024-11-22 11:00:00,136.31,136.39,136.17,136.27,23725.0,134.1356,134.2143,133.9978,134.0962,23725.0
2024-11-22 11:10:00,136.26,136.27,135.98,136.12,18680.0,134.0864,134.0962,133.8108,133.9486,18680.0
2024-11-22 11:20:00,136.08,136.44,136.03,136.44,22860.0,133.9092,134.2635,133.86,134.2635,22860.0
2024-11-22 11:30:00,136.39,136.5,136.33,136.5,14422.0,134.2143,134.3225,134.1552,134.3225,14422.0
2024-11-22 11:40:00,136.46,136.65,136.44,136.49,48037.0,134.2832,134.4701,134.2635,134.3127,48037.0
2024-11-22 11:50:00,136.5,136.51,136.35,136.42,20608.0,134.3225,134.3324,134.1749,134.2438,20608.0
2024-11-22 12:00:00,136.42,136.72,136.41,136.65,27760.0,134.2438,134.539,134.234,134.4701,27760.0
2024-11-22 12:10:00,136.65,136.73,136.51,136.51,18855.0,134.4701,134.5489,134.3324,134.3324,18855.0
2024-11-22 12:20:00,136.48,136.73,136.46,136.73,15720.0,134.3029,134.5489,134.2832,134.5489,15720.0
2024-11-22 12:30:00,136.73,136.73,136.45,136.46,14869.0,134.5489,134.5489,134.2733,134.2832,14869.0
2024-11-22 12:40:00,136.49,136.71,136.44,136.71,106362.0,134.3127,134.5292,134.2635,134.5292,106362.0
2024-11-22 12:50:00,136.71,136.84,136.71,136.73,24071.0,134.5292,134.6571,134.5292,134.5489,24071.0
2024-11-22 13:00:00,136.73,136.8,136.64,136.66,22596.0,134.5489,134.6177,134.4603,134.48,22596.0
2024-11-22 13:10:00,136.67,136.71,136.47,136.5,21032.0,134.4898,134.5292,134.293,134.3225,21032.0
2024-11-22 13:20:00,136.51,136.52,136.3,136.31,35541.0,134.3324,134.3422,134.1257,134.1356,35541.0
2024-11-22 13:30:00,136.31,136.31,136.08,136.19,35534.0,134.1356,134.1356,133.9092,134.0175,35534.0
2024-11-22 13:40:00,136.19,136.38,136.11,136.34,18874.0,134.0175,134.2044,133.9388,134.1651,18874.0
2024-11-22 13:50:00,136.33,136.38,136.13,136.32,16193.0,134.1552,134.2044,133.9584,134.1454,16193.0
2024-11-22 14:00:00,136.31,136.42,136.22,136.3,20909.0,134.1356,134.2438,134.047,134.1257,20909.0
2024-11-22 14:10:00,136.26,136.29,136.1,136.13,18638.0,134.0864,134.1159,133.9289,133.9584,18638.0
2024-11-22 14:20:00,136.17,136.29,136.13,136.23,8036.0,133.9978,134.1159,133.9584,134.0568,8036.0
2024-11-22 14:30:00,136.27,136.47,136.25,136.46,11791.0,134.0962,134.293,134.0765,134.2832,11791.0
2024-11-22 14:40:00,136.46,136.55,136.45,136.55,19276.0,134.2832,134.3717,134.2733,134.3717,19276.0
2024-11-22 14:50:00,136.54,136.56,136.47,136.47,13179.0,134.3619,134.3816,134.293,134.293,13179.0
2024-11-22 15:00:00,136.47,136.5,136.27,136.3,17774.0,134.293,134.3225,134.0962,134.1257,17774.0
2024-11-22 15:10:00,136.3,136.36,136.25,136.31,13652.0,134.1257,134.1848,134.0765,134.1356,13652.0
2024-11-22 15:20:00,136.36,136.4,136.25,136.27,25497.0,134.1848,134.2241,134.0765,134.0962,25497.0
2024-11-22 15:30:00,136.29,136.41,136.23,136.39,26846.0,134.1159,134.234,134.0568,134.2143,26846.0
2024-11-22 15:40:00,136.37,136.44,136.23,136.28,36443.0,134.1946,134.2635,134.0568,134.106,36443.0
2024-11-22 15:50:00,136.28,136.52,136.25,136.36,159373.0,134.106,134.3422,134.0765,134.1848,159373.0
2024-11-25 09:30:00,136.39,137.2,136.15,136.28,125497.0,134.2143,135.0114,133.9781,134.106,125497.0
2024-11-25 09:40:00,136.24,136.45,135.51,136.14,22747.0,134.0667,134.2733,133.3483,133.9683,22747.0
2024-11-25 09:50:00,136.28,136.34,135.82,136.18,28034.0,134.106,134.1651,133.6534,134.0076,28034.0
2024-11-25 10:00:00,136.1,136.12,135.5,135.53,25909.0,133.9289,133.9486,133.3385,133.368,25909.0
2024-11-25 10:10:00,135.61,135.61,135.08,135.19,15509.0,133.4467,133.4467,132.9252,133.0334,15509.0
2024-11-25 10:20:00,135.27,135.41,135.01,135.41,61871.0,133.1122,133.2499,132.8563,133.2499,61871.0
2024-11-25 10:30:00,135.4,135.46,135.15,135.37,25508.0,133.2401,133.2991,132.9941,133.2106,25508.0
2024-11-25 10:40:00,135.31,135.66,135.05,135.05,26068.0,133.1515,133.4959,132.8957,132.8957,26068.0
2024-11-25 10:50:00,135.08,135.18,134.93,135.04,49532.0,132.9252,133.0236,132.7776,132.8858,49532.0
2024-11-25 11:00:00,135.07,135.16,134.88,135.11,51375.0,132.9153,133.0039,132.7284,132.9547,51375.0
2024-11-25 11:10:00,135.14,135.15,134.57,134.75,69001.0,132.9842,132.9941,132.4233,132.6004,69001.0
2024-11-25 11:20:00,134.69,134.8,134.27,134.28,34115.0,132.5414,132.6497,132.1281,132.1379,34115.0
2024-11-25 11:30:00,134.31,134.47,134.09,134.4,67326.0,132.1675,132.3249,131.951,132.256,67326.0
2024-11-25 11:40:00,134.38,134.51,133.91,133.93,95485.0,132.2364,132.3643,131.7738,131.7935,95485.0
2024-11-25 11:50:00,133.93,133.93,133.35,133.41,30534.0,131.7935,131.7935,131.2228,131.2818,30534.0
2024-11-25 12:00:00,133.41,133.72,133.41,133.59,17970.0,131.2818,131.5869,131.2818,131.459,17970.0
2024-11-25 12:10:00,133.58,133.58,133.26,133.31,18992.0,131.4491,131.4491,131.1342,131.1834,18992.0
2024-11-25 12:20:00,133.31,133.43,133.25,133.25,11124.0,131.1834,131.3015,131.1244,131.1244,11124.0
2024-11-25 12:30:00,133.21,133.35,133.04,133.13,41103.0,131.085,131.2228,130.9177,131.0063,41103.0
2024-11-25 12:40:00,133.08,133.14,132.81,132.84,12195.0,130.9571,131.0161,130.6914,130.7209,12195.0
2024-11-25 12:50:00,132.87,133.03,132.74,132.78,50517.0,130.7504,130.9079,130.6225,130.6619,50517.0
2024-11-25 13:00:00,132.77,133.02,132.73,132.86,89254.0,130.652,130.898,130.6127,130.7406,89254.0
2024-11-25 13:10:00,132.86,132.96,132.73,132.96,12703.0,130.7406,130.839,130.6127,130.839,12703.0
2024-11-25 13:20:00,132.97,133.14,132.96,133.06,22728.0,130.8488,131.0161,130.839,130.9374,22728.0
2024-11-25 13:30:00,133.11,133.34,133.03,133.28,13183.0,130.9866,131.2129,130.9079,131.1539,13183.0
2024-11-25 13:40:00,133.27,133.31,133.11,133.23,13071.0,131.1441,131.1834,130.9866,131.1047,13071.0
2024-11-25 13:50:00,133.22,133.22,133.05,133.13,9180.0,131.0949,131.0949,130.9276,131.0063,9180.0
2024-11-25 14:00:00,133.12,133.12,132.8,132.93,33789.0,130.9965,130.9965,130.6816,130.8095,33789.0
2024-11-25 14:10:00,132.9,133.04,132.87,133.0,29456.0,130.78,130.9177,130.7504,130.8784,29456.0
2024-11-25 14:20:00,132.98,132.98,132.72,132.75,13525.0,130.8587,130.8587,130.6028,130.6324,13525.0
2024-11-25 14:30:00,132.75,132.82,132.69,132.73,15813.0,130.6324,130.7012,130.5733,130.6127,15813.0
2024-11-25 14:40:00,132.73,132.85,132.69,132.85,18799.0,130.6127,130.7308,130.5733,130.7308,18799.0
2024-11-25 14:50:00,132.82,132.86,132.69,132.78,15352.0,130.7012,130.7406,130.5733,130.6619,15352.0
2024-11-25 15:00:00,132.79,132.84,132.66,132.8,24778.0,130.6717,130.7209,130.5438,130.6816,24778.0
2024-11-25 15:10:00,132.81,132.94,132.72,132.84,28389.0,130.6914,130.8193,130.6028,130.7209,28389.0
2024-11-25 15:20:00,132.85,132.86,132.43,132.44,23759.0,130.7308,130.7406,130.3175,130.3273,23759.0
2024-11-25 15:30:00,132.44,132.75,132.42,132.64,26436.0,130.3273,130.6324,130.3076,130.5241,26436.0
2024-11-25 15:40:00,132.63,132.71,132.31,132.42,77126.0,130.5143,130.593,130.1994,130.3076,77126.0
2024-11-25 15:50:00,132.43,132.53,131.7,132.01,401792.0,130.3175,130.4159,129.5991,129.9042,401792.0
2024-11-26 09:30:00,132.29,133.04,132.07,132.09,189573.0,130.1797,130.9177,129.9632,129.9829,189573.0
2024-11-26 09:40:00,132.03,132.48,131.42,132.35,157763.0,129.9238,130.3667,129.3236,130.2387,157763.0
2024-11-26 09:50:00,132.35,133.08,132.3,132.53,101674.0,130.2387,130.9571,130.1895,130.4159,101674.0
2024-11-26 10:00:00,132.61,132.98,131.87,132.02,36347.0,130.4946,130.8587,129.7664,129.914,36347.0
2024-11-26 10:10:00,131.95,132.11,131.76,132.04,38206.0,129.8451,130.0026,129.6581,129.9337,38206.0
2024-11-26 10:20:00,132.05,132.12,131.73,132.04,20310.0,129.9435,130.0124,129.6286,129.9337,20310.0
2024-11-26 10:30:00,132.03,132.1,131.7,131.75,32582.0,129.9238,129.9927,129.5991,129.6483,32582.0
2024-11-26 10:40:00,131.75,132.13,131.75,132.07,18699.0,129.6483,130.0222,129.6483,129.9632,18699.0
2024-11-26 10:50:00,132.14,132.24,131.69,131.73,63843.0,130.0321,130.1305,129.5893,129.6286,63843.0
2024-11-26 11:00:00,131.79,131.79,131.29,131.38,58754.0,129.6877,129.6877,129.1956,129.2842,58754.0
2024-11-26 11:10:00,131.37,131.57,131.19,131.28,107229.0,129.2744,129.4712,129.0972,129.1858,107229.0
2024-11-26 11:20:00,131.23,131.46,131.1,131.42,22682.0,129.1366,129.3629,129.0087,129.3236,22682.0
2024-11-26 11:30:00,131.44,131.76,131.44,131.74,19599.0,129.3433,129.6581,129.3433,129.6385,19599.0
2024-11-26 11:40:00,131.74,132.13,131.59,131.97,30461.0,129.6385,130.0222,129.4909,129.8648,30461.0
2024-11-26 11:50:00,131.98,132.15,131.65,131.76,33447.0,129.8746,130.0419,129.5499,129.6581,33447.0
2024-11-26 12:00:00,131.73,131.73,131.48,131.59,36560.0,129.6286,129.6286,129.3826,129.4909,36560.0
2024-11-26 12:10:00,131.56,131.57,131.44,131.52,15358.0,129.4613,129.4712,129.3433,129.422,15358.0
2024-11-26 12:20:00,131.48,131.67,131.43,131.64,19574.0,129.3826,129.5696,129.3334,129.5401,19574.0
2024-11-26 12:30:00,131.63,131.74,131.61,131.74,17154.0,129.5302,129.6385,129.5105,129.6385,17154.0
2024-11-26 12:40:00,131.74,131.98,131.74,131.81,16739.0,129.6385,129.8746,129.6385,129.7073,16739.0
2024-11-26 12:50:00,131.77,131.94,131.61,131.64,45956.0,129.668,129.8353,129.5105,129.5401,45956.0
2024-11-26 13:00:00,131.66,131.81,131.62,131.67,24656.0,129.5597,129.7073,129.5204,129.5696,24656.0
2024-11-26 13:10:00,131.68,131.86,131.63,131.73,20970.0,129.5794,129.7566,129.5302,129.6286,20970.0
2024-11-26 13:20:00,131.73,132.0,131.72,131.8,51168.0,129.6286,129.8943,129.6188,129.6975,51168.0
2024-11-26 13:30:00,131.8,131.97,131.59,131.92,61289.0,129.6975,129.8648,129.4909,129.8156,61289.0
2024-11-26 13:40:00,131.92,132.23,131.91,132.12,47189.0,129.8156,130.1206,129.8058,130.0124,47189.0
2024-11-26 13:50:00,132.14,132.37,132.07,132.3,26089.0,130.0321,130.2584,129.9632,130.1895,26089.0
2024-11-26 14:00:00,132.3,132.35,132.22,132.3,19154.0,130.1895,130.2387,130.1108,130.1895,19154.0
2024-11-26 14:10:00,132.25,132.31,132.08,132.25,53535.0,130.1403,130.1994,129.973,130.1403,53535.0
2024-11-26 14:20:00,132.23,132.67,132.13,132.67,23706.0,130.1206,130.5536,130.0222,130.5536,23706.0
2024-11-26 14:30:00,132.63,132.75,132.56,132.74,21493.0,130.5143,130.6324,130.4454,130.6225,21493.0
2024-11-26 14:40:00,132.75,132.77,132.61,132.75,15038.0,130.6324,130.652,130.4946,130.6324,15038.0
2024-11-26 14:50:00,132.72,132.82,132.67,132.68,21668.0,130.6028,130.7012,130.5536,130.5635,21668.0
2024-11-26 15:00:00,132.68,132.69,132.53,132.56,10872.0,130.5635,130.5733,130.4159,130.4454,10872.0
2024-11-26 15:10:00,132.56,132.64,132.53,132.63,18024.0,130.4454,130.5241,130.4159,130.5143,18024.0
2024-11-26 15:20:00,132.63,132.63,132.31,132.53,55368.0,130.5143,130.5143,130.1994,130.4159,55368.0
2024-11-26 15:30:00,132.5,132.73,132.44,132.72,17267.0,130.3863,130.6127,130.3273,130.6028,17267.0
2024-11-26 15:40:00,132.74,132.93,132.68,132.92,40511.0,130.6225,130.8095,130.5635,130.7996,40511.0
2024-11-26 15:50:00,132.86,132.95,132.35,132.54,244566.0,130.7406,130.8292,130.2387,130.4257,244566.0
2024-11-27 09:30:00,132.75,134.34,132.74,134.34,50688.0,130.6324,132.197,130.6225,132.197,50688.0
2024-11-27 09:40:00,134.34,134.61,134.08,134.08,17731.0,132.197,132.4627,131.9411,131.9411,17731.0
2024-11-27 09:50:00,134.05,134.25,133.84,133.85,12959.0,131.9116,132.1084,131.705,131.7148,12959.0
2024-11-27 10:00:00,134.08,134.17,133.79,133.88,36476.0,131.9411,132.0297,131.6558,131.7443,36476.0
2024-11-27 10:10:00,133.8,133.87,133.51,133.67,13700.0,131.6656,131.7345,131.3802,131.5377,13700.0
2024-11-27 10:20:00,133.69,133.7,133.46,133.58,20297.0,131.5574,131.5672,131.331,131.4491,20297.0
2024-11-27 10:30:00,133.54,133.68,133.32,133.53,19621.0,131.4098,131.5475,131.1933,131.3999,19621.0
2024-11-27 10:40:00,133.49,134.01,133.49,133.94,32995.0,131.3605,131.8723,131.3605,131.8034,32995.0
2024-11-27 10:50:00,133.94,134.01,133.8,133.87,18269.0,131.8034,131.8723,131.6656,131.7345,18269.0
2024-11-27 11:00:00,133.84,134.21,133.83,134.09,32381.0,131.705,132.0691,131.6951,131.951,32381.0
2024-11-27 11:10:00,134.02,134.22,133.84,133.93,22974.0,131.8821,132.0789,131.705,131.7935,22974.0
2024-11-27 11:20:00,133.92,134.05,133.83,133.89,18765.0,131.7837,131.9116,131.6951,131.7542,18765.0
2024-11-27 11:30:00,133.81,133.91,133.61,133.78,13853.0,131.6754,131.7738,131.4786,131.6459,13853.0
2024-11-27 11:40:00,133.76,133.88,133.73,133.84,11260.0,131.6262,131.7443,131.5967,131.705,11260.0
2024-11-27 11:50:00,133.84,134.02,133.64,133.67,25569.0,131.705,131.8821,131.5082,131.5377,25569.0
2024-11-27 12:00:00,133.7,133.8,133.66,133.78,14497.0,131.5672,131.6656,131.5278,131.6459,14497.0
2024-11-27 12:10:00,133.79,133.85,133.73,133.81,13094.0,131.6558,131.7148,131.5967,131.6754,13094.0
2024-11-27 12:20:00,133.82,134.04,133.66,134.0,14384.0,131.6853,131.9018,131.5278,131.8624,14384.0
2024-11-27 12:30:00,133.98,133.98,133.64,133.64,9516.0,131.8427,131.8427,131.5082,131.5082,9516.0
2024-11-27 12:40:00,133.66,133.69,133.52,133.59,27001.0,131.5278,131.5574,131.3901,131.459,27001.0
2024-11-27 12:50:00,133.59,133.7,133.54,133.59,13334.0,131.459,131.5672,131.4098,131.459,13334.0
2024-11-27 13:00:00,133.54,133.65,133.48,133.57,19801.0,131.4098,131.518,131.3507,131.4393,19801.0
2024-11-27 13:10:00,133.53,133.59,133.34,133.39,16913.0,131.3999,131.459,131.2129,131.2621,16913.0
2024-11-27 13:20:00,133.36,133.4,133.29,133.35,20254.0,131.2326,131.272,131.1637,131.2228,20254.0
2024-11-27 13:30:00,133.34,133.36,133.25,133.28,14790.0,131.2129,131.2326,131.1244,131.1539,14790.0
2024-11-27 13:40:00,133.28,133.29,133.19,133.27,13945.0,131.1539,131.1637,131.0653,131.1441,13945.0
2024-11-27 13:50:00,133.26,133.26,133.11,133.11,15048.0,131.1342,131.1342,130.9866,130.9866,15048.0
2024-11-27 14:00:00,133.13,133.31,133.08,133.17,22614.0,131.0063,131.1834,130.9571,131.0457,22614.0
2024-11-27 14:10:00,133.19,133.32,133.13,133.28,21072.0,131.0653,131.1933,131.0063,131.1539,21072.0
2024-11-27 14:20:00,133.28,133.31,133.1,133.21,29015.0,131.1539,131.1834,130.9768,131.085,29015.0
2024-11-27 14:30:00,133.2,133.25,133.12,133.12,15918.0,131.0752,131.1244,130.9965,130.9965,15918.0
2024-11-27 14:40:00,133.11,133.16,133.0,133.0,16082.0,130.9866,131.0358,130.8784,130.8784,16082.0
2024-11-27 14:50:00,133.03,133.15,133.02,133.08,26625.0,130.9079,131.026,130.898,130.9571,26625.0
2024-11-27 15:00:00,133.08,133.19,133.07,133.11,14882.0,130.9571,131.0653,130.9472,130.9866,14882.0
2024-11-27 15:10:00,133.1,133.17,133.03,133.12,14292.0,130.9768,131.0457,130.9079,130.9965,14292.0
2024-11-27 15:20:00,133.12,133.12,133.04,133.12,15570.0,130.9965,130.9965,130.9177,130.9965,15570.0
2024-11-27 15:30:00,133.11,133.17,132.97,133.08,22711.0,130.9866,131.0457,130.8488,130.9571,22711.0
2024-11-27 15:40:00,133.07,133.27,132.95,133.27,36662.0,130.9472,131.1441,130.8292,131.1441,36662.0
2024-11-27 15:50:00,133.32,133.35,132.9,133.07,168572.0,131.1933,131.2228,130.78,130.9472,168572.0
2024-11-29 09:30:00,133.5,134.67,132.97,133.87,64329.0,131.3704,132.5217,130.8488,131.7345,64329.0
2024-11-29 09:40:00,133.87,134.2,133.58,133.6,34265.0,131.7345,132.0592,131.4491,131.4688,34265.0
2024-11-29 09:50:00,133.52,133.83,133.48,133.51,48088.0,131.3901,131.6951,131.3507,131.3802,48088.0
2024-11-29 10:00:00,133.43,133.55,133.0,133.11,37698.0,131.3015,131.4196,130.8784,130.9866,37698.0
2024-11-29 10:10:00,133.11,133.35,133.1,133.16,28820.0,130.9866,131.2228,130.9768,131.0358,28820.0
2024-11-29 10:20:00,133.16,133.34,133.1,133.31,33238.0,131.0358,131.2129,130.9768,131.1834,33238.0
2024-11-29 10:30:00,133.31,133.52,133.31,133.39,34743.0,131.1834,131.3901,131.1834,131.2621,34743.0
2024-11-29 10:40:00,133.38,133.51,133.2,133.38,29190.0,131.2523,131.3802,131.0752,131.2523,29190.0
2024-11-29 10:50:00,133.36,133.5,133.26,133.34,28085.0,131.2326,131.3704,131.1342,131.2129,28085.0
2024-11-29 11:00:00,133.34,133.55,133.26,133.29,52568.0,131.2129,131.4196,131.1342,131.1637,52568.0
2024-11-29 11:10:00,133.29,133.35,133.15,133.25,21546.0,131.1637,131.2228,131.026,131.1244,21546.0
2024-11-29 11:20:00,133.27,133.46,133.14,133.14,39136.0,131.1441,131.331,131.0161,131.0161,39136.0
2024-11-29 11:30:00,133.13,133.23,132.93,132.97,31363.0,131.0063,131.1047,130.8095,130.8488,31363.0
2024-11-29 11:40:00,132.97,133.05,132.77,132.82,39831.0,130.8488,130.9276,130.652,130.7012,39831.0
2024-11-29 11:50:00,132.82,132.9,132.53,132.7,40041.0,130.7012,130.78,130.4159,130.5832,40041.0
2024-11-29 12:00:00,132.69,132.94,132.69,132.9,31996.0,130.5733,130.8193,130.5733,130.78,31996.0
2024-11-29 12:10:00,132.87,133.17,132.77,133.12,35568.0,130.7504,131.0457,130.652,130.9965,35568.0
2024-11-29 12:20:00,133.12,133.38,133.09,133.31,34899.0,130.9965,131.2523,130.9669,131.1834,34899.0
2024-11-29 12:30:00,133.32,133.59,133.31,133.51,57477.0,131.1933,131.459,131.1834,131.3802,57477.0
2024-11-29 12:40:00,133.54,133.68,133.5,133.64,45857.0,131.4098,131.5475,131.3704,131.5082,45857.0
2024-11-29 12:50:00,133.64,133.64,133.25,133.28,170619.0,131.5082,131.5082,131.1244,131.1539,170619.0
2024-12-02 09:30:00,133.5,133.72,132.26,132.37,48220.0,131.3704,131.5869,130.1502,130.2584,48220.0
2024-12-02 09:40:00,132.39,132.69,131.85,131.85,25905.0,130.2781,130.5733,129.7467,129.7467,25905.0
2024-12-02 09:50:00,131.77,131.91,131.54,131.76,21847.0,129.668,129.8058,129.4417,129.6581,21847.0
2024-12-02 10:00:00,131.77,131.99,131.6,131.63,46726.0,129.668,129.8845,129.5007,129.5302,46726.0
2024-12-02 10:10:00,131.58,131.58,131.01,131.22,19107.0,129.481,129.481,128.9201,129.1268,19107.0
2024-12-02 10:20:00,131.28,131.43,131.13,131.41,16818.0,129.1858,129.3334,129.0382,129.3137,16818.0
2024-12-02 10:30:00,131.35,131.44,130.73,130.76,26798.0,129.2547,129.3433,128.6446,128.6741,26798.0
2024-12-02 10:40:00,130.76,130.76,130.5,130.62,26019.0,128.6741,128.6741,128.4182,128.5363,26019.0
2024-12-02 10:50:00,130.56,130.81,130.31,130.67,41800.0,128.4773,128.7233,128.2313,128.5855,41800.0
2024-12-02 11:00:00,130.67,130.79,130.33,130.75,31897.0,128.5855,128.7036,128.251,128.6643,31897.0
2024-12-02 11:10:00,130.74,130.75,130.58,130.67,29189.0,128.6544,128.6643,128.497,128.5855,29189.0
2024-12-02 11:20:00,130.67,130.74,130.42,130.54,42862.0,128.5855,128.6544,128.3395,128.4576,42862.0
2024-12-02 11:30:00,130.56,130.73,130.41,130.43,37268.0,128.4773,128.6446,128.3297,128.3494,37268.0
2024-12-02 11:40:00,130.43,130.56,130.36,130.44,20790.0,128.3494,128.4773,128.2805,128.3592,20790.0
2024-12-02 11:50:00,130.43,130.46,130.25,130.25,11628.0,128.3494,128.3789,128.1722,128.1722,11628.0
2024-12-02 12:00:00,130.25,130.56,130.24,130.53,22012.0,128.1722,128.4773,128.1624,128.4478,22012.0
2024-12-02 12:10:00,130.53,130.53,130.28,130.31,12368.0,128.4478,128.4478,128.2018,128.2313,12368.0
2024-12-02 12:20:00,130.31,130.44,130.26,130.29,11133.0,128.2313,128.3592,128.1821,128.2116,11133.0
2024-12-02 12:30:00,130.27,130.61,130.27,130.51,14728.0,128.1919,128.5265,128.1919,128.4281,14728.0
2024-12-02 12:40:00,130.52,130.81,130.49,130.8,11740.0,128.4379,128.7233,128.4084,128.7135,11740.0
2024-12-02 12:50:00,130.77,131.11,130.77,130.96,15113.0,128.6839,129.0185,128.6839,128.8709,15113.0
2024-12-02 13:00:00,130.96,131.12,130.93,130.96,20543.0,128.8709,129.0284,128.8414,128.8709,20543.0
2024-12-02 13:10:00,130.95,131.04,130.82,131.02,40377.0,128.8611,128.9496,128.7331,128.93,40377.0
2024-12-02 13:20:00,131.03,131.03,130.84,131.01,9030.0,128.9398,128.9398,128.7528,128.9201,9030.0
2024-12-02 13:30:00,131.02,131.07,130.88,131.07,19624.0,128.93,128.9792,128.7922,128.9792,19624.0
2024-12-02 13:40:00,131.06,131.09,130.91,130.97,32072.0,128.9693,128.9988,128.8217,128.8807,32072.0
2024-12-02 13:50:00,130.97,131.06,130.97,131.0,10646.0,128.8807,128.9693,128.8807,128.9103,10646.0
2024-12-02 14:00:00,131.0,131.06,130.86,131.05,27819.0,128.9103,128.9693,128.7725,128.9595,27819.0
2024-12-02 14:10:00,131.05,131.18,131.05,131.1,25557.0,128.9595,129.0874,128.9595,129.0087,25557.0
2024-12-02 14:20:00,131.12,131.41,131.07,131.41,20667.0,129.0284,129.3137,128.9792,129.3137,20667.0
2024-12-02 14:30:00,131.42,131.49,131.24,131.44,15582.0,129.3236,129.3925,129.1464,129.3433,15582.0
2024-12-02 14:40:00,131.44,131.52,131.38,131.42,25036.0,129.3433,129.422,129.2842,129.3236,25036.0
2024-12-02 14:50:00,131.42,131.49,131.36,131.36,14144.0,129.3236,129.3925,129.2645,129.2645,14144.0
2024-12-02 15:00:00,131.41,131.54,131.31,131.33,26611.0,129.3137,129.4417,129.2153,129.235,26611.0
2024-12-02 15:10:00,131.31,131.62,131.24,131.55,25255.0,129.2153,129.5204,129.1464,129.4515,25255.0
2024-12-02 15:20:00,131.56,131.66,131.56,131.6,16825.0,129.4613,129.5597,129.4613,129.5007,16825.0
2024-12-02 15:30:00,131.6,131.6,131.35,131.45,31619.0,129.5007,129.5007,129.2547,129.3531,31619.0
2024-12-02 15:40:00,131.44,131.53,131.38,131.47,53601.0,129.3433,129.4318,129.2842,129.3728,53601.0
2024-12-02 15:50:00,131.47,131.51,131.2,131.27,263929.0,129.3728,129.4121,129.1071,129.176,263929.0
2024-12-03 09:30:00,132.38,132.61,131.2,131.33,85059.0,130.2683,130.4946,129.1071,129.235,85059.0
2024-12-03 09:40:00,131.28,131.38,130.73,130.73,41857.0,129.1858,129.2842,128.6446,128.6446,41857.0
2024-12-03 09:50:00,130.78,131.06,130.61,130.64,37091.0,128.6938,128.9693,128.5265,128.556,37091.0
2024-12-03 10:00:00,130.6,130.69,130.22,130.63,99925.0,128.5167,128.6052,128.1427,128.5462,99925.0
2024-12-03 10:10:00,130.63,131.24,130.63,131.22,29324.0,128.5462,129.1464,128.5462,129.1268,29324.0
2024-12-03 10:20:00,131.25,131.34,131.02,131.19,33387.0,129.1563,129.2448,128.93,129.0972,33387.0
2024-12-03 10:30:00,131.21,131.68,131.15,131.68,16989.0,129.1169,129.5794,129.0579,129.5794,16989.0
2024-12-03 10:40:00,131.68,131.77,131.5,131.77,70775.0,129.5794,129.668,129.4023,129.668,70775.0
2024-12-03 10:50:00,131.77,131.77,131.38,131.42,23433.0,129.668,129.668,129.2842,129.3236,23433.0
2024-12-03 11:00:00,131.39,131.62,131.35,131.4,18758.0,129.294,129.5204,129.2547,129.3039,18758.0
2024-12-03 11:10:00,131.4,131.6,131.35,131.41,19095.0,129.3039,129.5007,129.2547,129.3137,19095.0
2024-12-03 11:20:00,131.39,131.78,131.32,131.75,14302.0,129.294,129.6778,129.2252,129.6483,14302.0
2024-12-03 11:30:00,131.73,131.92,131.64,131.74,19562.0,129.6286,129.8156,129.5401,129.6385,19562.0
2024-12-03 11:40:00,131.73,131.77,131.59,131.66,13226.0,129.6286,129.668,129.4909,129.5597,13226.0
2024-12-03 11:50:00,131.66,131.67,131.53,131.58,13489.0,129.5597,129.5696,129.4318,129.481,13489.0
2024-12-03 12:00:00,131.63,131.66,131.53,131.62,16021.0,129.5302,129.5597,129.4318,129.5204,16021.0
2024-12-03 12:10:00,131.64,131.67,131.51,131.59,11564.0,129.5401,129.5696,129.4121,129.4909,11564.0
2024-12-03 12:20:00,131.6,131.83,131.6,131.76,15116.0,129.5007,129.727,129.5007,129.6581,15116.0
2024-12-03 12:30:00,131.78,132.19,131.69,132.09,19284.0,129.6778,130.0813,129.5893,129.9829,19284.0
2024-12-03 12:40:00,132.09,132.09,131.87,132.02,14189.0,129.9829,129.9829,129.7664,129.914,14189.0
2024-12-03 12:50:00,132.03,132.2,131.98,132.11,13770.0,129.9238,130.0911,129.8746,130.0026,13770.0
2024-12-03 13:00:00,132.11,132.15,131.85,131.93,9618.0,130.0026,130.0419,129.7467,129.8254,9618.0
2024-12-03 13:10:00,131.93,132.09,131.93,132.05,17410.0,129.8254,129.9829,129.8254,129.9435,17410.0
2024-12-03 13:20:00,132.05,132.26,132.05,132.22,9270.0,129.9435,130.1502,129.9435,130.1108,9270.0
2024-12-03 13:30:00,132.23,132.27,132.16,132.27,21512.0,130.1206,130.16,130.0518,130.16,21512.0
2024-12-03 13:40:00,132.3,132.45,132.22,132.43,28353.0,130.1895,130.3371,130.1108,130.3175,28353.0
2024-12-03 13:50:00,132.41,132.51,132.38,132.48,15884.0,130.2978,130.3962,130.2683,130.3667,15884.0
2024-12-03 14:00:00,132.48,132.65,132.39,132.64,13949.0,130.3667,130.5339,130.2781,130.5241,13949.0
2024-12-03 14:10:00,132.62,132.65,132.52,132.61,14464.0,130.5044,130.5339,130.406,130.4946,14464.0
2024-12-03 14:20:00,132.62,132.67,132.52,132.59,33322.0,130.5044,130.5536,130.406,130.4749,33322.0
2024-12-03 14:30:00,132.6,132.69,132.57,132.65,14523.0,130.4847,130.5733,130.4552,130.5339,14523.0
2024-12-03 14:40:00,132.65,132.68,132.51,132.6,29322.0,130.5339,130.5635,130.3962,130.4847,29322.0
2024-12-03 14:50:00,132.61,132.64,132.38,132.42,17638.0,130.4946,130.5241,130.2683,130.3076,17638.0
2024-12-03 15:00:00,132.42,132.44,132.27,132.31,16281.0,130.3076,130.3273,130.16,130.1994,16281.0
2024-12-03 15:10:00,132.31,132.34,132.21,132.23,22256.0,130.1994,130.2289,130.101,130.1206,22256.0
2024-12-03 15:20:00,132.24,132.27,132.08,132.14,24228.0,130.1305,130.16,129.973,130.0321,24228.0
2024-12-03 15:30:00,132.13,132.27,132.1,132.12,41644.0,130.0222,130.16,129.9927,130.0124,41644.0
2024-12-03 15:40:00,132.12,132.19,131.95,132.17,46783.0,130.0124,130.0813,129.8451,130.0616,46783.0
2024-12-03 15:50:00,132.21,132.32,131.76,131.79,236726.0,130.101,130.2092,129.6581,129.6877,236726.0
2024-12-04 09:30:00,131.64,131.89,130.54,130.97,54145.0,129.5401,129.7861,128.4576,128.8807,54145.0
2024-12-04 09:40:00,130.9,130.97,130.33,130.7,35448.0,128.8119,128.8807,128.251,128.6151,35448.0
2024-12-04 09:50:00,130.71,130.82,130.3,130.43,31382.0,128.6249,128.7331,128.2214,128.3494,31382.0
2024-12-04 10:00:00,130.43,130.43,129.41,129.56,42409.0,128.3494,128.3494,127.3456,127.4932,42409.0
2024-12-04 10:10:00,129.56,129.58,128.58,128.64,42788.0,127.4932,127.5129,126.5289,126.5879,42788.0
2024-12-04 10:20:00,128.63,129.07,128.51,128.85,90284.0,126.5781,127.0111,126.46,126.7946,90284.0
2024-12-04 10:30:00,128.94,129.56,128.94,129.49,34577.0,126.8831,127.4932,126.8831,127.4244,34577.0
2024-12-04 10:40:00,129.47,129.65,129.28,129.37,90837.0,127.4047,127.5818,127.2177,127.3063,90837.0
2024-12-04 10:50:00,129.4,129.69,129.33,129.69,20271.0,127.3358,127.6212,127.2669,127.6212,20271.0
2024-12-04 11:00:00,129.65,129.76,129.5,129.59,25655.0,127.5818,127.6901,127.4342,127.5228,25655.0
2024-12-04 11:10:00,129.62,129.73,129.25,129.31,25607.0,127.5523,127.6605,127.1882,127.2472,25607.0
2024-12-04 11:20:00,129.33,129.54,129.16,129.38,28093.0,127.2669,127.4736,127.0996,127.3161,28093.0
2024-12-04 11:30:00,129.36,129.51,129.31,129.43,27464.0,127.2964,127.444,127.2472,127.3653,27464.0
2024-12-04 11:40:00,129.41,129.72,129.4,129.53,24377.0,127.3456,127.6507,127.3358,127.4637,24377.0
2024-12-04 11:50:00,129.52,129.57,129.13,129.22,18222.0,127.4539,127.5031,127.0701,127.1587,18222.0
2024-12-04 12:00:00,129.19,129.22,128.84,128.97,41597.0,127.1291,127.1587,126.7847,126.9127,41597.0
2024-12-04 12:10:00,128.98,129.22,128.95,129.11,25927.0,126.9225,127.1587,126.893,127.0504,25927.0
2024-12-04 12:20:00,129.05,129.23,128.9,129.04,35571.0,126.9914,127.1685,126.8438,126.9815,35571.0
2024-12-04 12:30:00,129.01,129.11,128.83,129.08,35793.0,126.952,127.0504,126.7749,127.0209,35793.0
2024-12-04 12:40:00,129.07,129.35,129.01,129.31,23599.0,127.0111,127.2866,126.952,127.2472,23599.0
2024-12-04 12:50:00,129.3,129.56,129.27,129.33,30698.0,127.2374,127.4932,127.2079,127.2669,30698.0
2024-12-04 13:00:00,129.33,129.47,129.15,129.33,22960.0,127.2669,127.4047,127.0898,127.2669,22960.0
2024-12-04 13:10:00,129.33,129.34,129.0,129.01,20643.0,127.2669,127.2768,126.9422,126.952,20643.0
2024-12-04 13:20:00,129.03,129.04,128.76,128.79,20914.0,126.9717,126.9815,126.706,126.7355,20914.0
2024-12-04 13:30:00,128.76,128.76,128.38,128.7,36616.0,126.706,126.706,126.3321,126.647,36616.0
2024-12-04 13:40:00,128.72,128.92,128.69,128.8,19704.0,126.6666,126.8634,126.6371,126.7454,19704.0
2024-12-04 13:50:00,128.82,128.9,128.72,128.84,19353.0,126.765,126.8438,126.6666,126.7847,19353.0
2024-12-04 14:00:00,128.82,128.94,128.66,128.84,34755.0,126.765,126.8831,126.6076,126.7847,34755.0
2024-12-04 14:10:00,128.84,129.15,128.84,129.13,63427.0,126.7847,127.0898,126.7847,127.0701,63427.0
2024-12-04 14:20:00,129.13,129.18,128.8,128.89,21961.0,127.0701,127.1193,126.7454,126.8339,21961.0
2024-12-04 14:30:00,128.9,129.06,128.86,128.89,26353.0,126.8438,127.0012,126.8044,126.8339,26353.0
2024-12-04 14:40:00,128.89,128.96,128.63,128.66,58821.0,126.8339,126.9028,126.5781,126.6076,58821.0
2024-12-04 14:50:00,128.64,128.83,128.5,128.73,29780.0,126.5879,126.7749,126.4501,126.6765,29780.0
2024-12-04 15:00:00,128.78,128.99,128.77,128.99,33668.0,126.7257,126.9323,126.7158,126.9323,33668.0
2024-12-04 15:10:00,129.04,129.28,129.03,129.26,32578.0,126.9815,127.2177,126.9717,127.198,32578.0
2024-12-04 15:20:00,129.26,129.36,129.18,129.28,29422.0,127.198,127.2964,127.1193,127.2177,29422.0
2024-12-04 15:30:00,129.26,129.48,129.21,129.4,27651.0,127.198,127.4145,127.1488,127.3358,27651.0
2024-12-04 15:40:00,129.39,129.39,129.07,129.26,79827.0,127.326,127.326,127.0111,127.198,79827.0
2024-12-04 15:50:00,129.27,129.55,129.23,129.53,319237.0,127.2079,127.4834,127.1685,127.4637,319237.0
2024-12-05 09:30:00,129.88,131.07,129.88,130.97,73342.0,127.8081,128.9792,127.8081,128.8807,73342.0
2024-12-05 09:40:00,130.95,131.61,130.95,131.45,52342.0,128.8611,129.5105,128.8611,129.3531,52342.0
2024-12-05 09:50:00,131.44,131.83,131.23,131.72,52817.0,129.3433,129.727,129.1366,129.6188,52817.0
2024-12-05 10:00:00,131.72,131.85,131.33,131.36,66624.0,129.6188,129.7467,129.235,129.2645,66624.0
2024-12-05 10:10:00,131.41,131.42,130.37,130.48,100100.0,129.3137,129.3236,128.2903,128.3986,100100.0
2024-12-05 10:20:00,130.45,130.73,130.36,130.52,13936.0,128.369,128.6446,128.2805,128.4379,13936.0
2024-12-05 10:30:00,130.46,130.55,129.97,130.19,20840.0,128.3789,128.4674,127.8967,128.1132,20840.0
2024-12-05 10:40:00,130.23,130.23,129.99,130.1,15867.0,128.1526,128.1526,127.9164,128.0246,15867.0
2024-12-05 10:50:00,130.07,130.26,130.07,130.17,16194.0,127.9951,128.1821,127.9951,128.0935,16194.0
2024-12-05 11:00:00,130.17,130.3,130.0,130.24,33959.0,128.0935,128.2214,127.9262,128.1624,33959.0
2024-12-05 11:10:00,130.27,130.44,130.22,130.25,11018.0,128.1919,128.3592,128.1427,128.1722,11018.0
2024-12-05 11:20:00,130.23,130.24,129.99,130.06,30359.0,128.1526,128.1624,127.9164,127.9853,30359.0
2024-12-05 11:30:00,130.05,130.07,129.76,129.9,18915.0,127.9754,127.9951,127.6901,127.8278,18915.0
2024-12-05 11:40:00,129.9,129.98,129.79,129.97,17604.0,127.8278,127.9065,127.7196,127.8967,17604.0
2024-12-05 11:50:00,129.95,130.03,129.85,129.89,14664.0,127.877,127.9557,127.7786,127.818,14664.0
2024-12-05 12:00:00,129.94,130.15,129.89,130.07,13068.0,127.8672,128.0738,127.818,127.9951,13068.0
2024-12-05 12:10:00,130.06,130.14,130.03,130.06,9542.0,127.9853,128.064,127.9557,127.9853,9542.0
2024-12-05 12:20:00,130.03,130.11,129.93,130.0,15121.0,127.9557,128.0345,127.8573,127.9262,15121.0
2024-12-05 12:30:00,130.0,130.25,129.99,130.24,9867.0,127.9262,128.1722,127.9164,128.1624,9867.0
2024-12-05 12:40:00,130.26,130.36,130.2,130.34,4845.0,128.1821,128.2805,128.123,128.2608,4845.0
2024-12-05 12:50:00,130.34,130.5,130.3,130.41,15452.0,128.2608,128.4182,128.2214,128.3297,15452.0
2024-12-05 13:00:00,130.4,130.54,130.34,130.4,10046.0,128.3198,128.4576,128.2608,128.3198,10046.0
2024-12-05 13:10:00,130.38,130.47,130.34,130.43,11418.0,128.3002,128.3887,128.2608,128.3494,11418.0
2024-12-05 13:20:00,130.42,130.47,130.35,130.42,14445.0,128.3395,128.3887,128.2706,128.3395,14445.0
2024-12-05 13:30:00,130.43,130.56,130.39,130.56,29648.0,128.3494,128.4773,128.31,128.4773,29648.0
2024-12-05 13:40:00,130.58,130.61,130.2,130.27,29155.0,128.497,128.5265,128.123,128.1919,29155.0
2024-12-05 13:50:00,130.28,130.32,130.11,130.19,50773.0,128.2018,128.2411,128.0345,128.1132,50773.0
2024-12-05 14:00:00,130.16,130.18,129.86,129.97,27190.0,128.0837,128.1034,127.7885,127.8967,27190.0
2024-12-05 14:10:00,129.96,129.96,129.81,129.81,15391.0,127.8869,127.8869,127.7393,127.7393,15391.0
2024-12-05 14:20:00,129.84,129.84,129.63,129.66,96239.0,127.7688,127.7688,127.5621,127.5916,96239.0
2024-12-05 14:30:00,129.68,130.09,129.67,130.06,16771.0,127.6113,128.0148,127.6015,127.9853,16771.0
2024-12-05 14:40:00,130.06,130.23,130.04,130.11,28803.0,127.9853,128.1526,127.9656,128.0345,28803.0
2024-12-05 14:50:00,130.11,130.15,130.0,130.04,19448.0,128.0345,128.0738,127.9262,127.9656,19448.0
2024-12-05 15:00:00,130.06,130.15,130.04,130.14,18897.0,127.9853,128.0738,127.9656,128.064,18897.0
2024-12-05 15:10:00,130.14,130.25,130.13,130.21,27217.0,128.064,128.1722,128.0541,128.1329,27217.0
2024-12-05 15:20:00,130.22,130.32,130.21,130.28,21640.0,128.1427,128.2411,128.1329,128.2018,21640.0
2024-12-05 15:30:00,130.28,130.33,130.19,130.31,31416.0,128.2018,128.251,128.1132,128.2313,31416.0
2024-12-05 15:40:00,130.32,130.36,130.2,130.33,45584.0,128.2411,128.2805,128.123,128.251,45584.0
2024-12-05 15:50:00,130.34,130.35,129.87,130.03,291578.0,128.2608,128.2706,127.7983,127.9557,291578.0
2024-12-06 09:30:00,129.11,129.74,127.83,127.91,53798.0,127.0504,127.6704,125.7908,125.8696,53798.0
2024-12-06 09:40:00,127.81,127.91,127.45,127.54,37750.0,125.7712,125.8696,125.4169,125.5055,37750.0
2024-12-06 09:50:00,127.54,127.55,126.6,126.87,28543.0,125.5055,125.5153,124.5805,124.8462,28543.0
2024-12-06 10:00:00,126.72,126.93,126.31,126.37,41166.0,124.6985,124.9052,124.2951,124.3541,41166.0
2024-12-06 10:10:00,126.38,126.89,126.31,126.8,24736.0,124.364,124.8658,124.2951,124.7773,24736.0
2024-12-06 10:20:00,126.72,126.85,126.61,126.65,38650.0,124.6985,124.8265,124.5903,124.6297,38650.0
2024-12-06 10:30:00,126.66,127.03,126.6,126.98,32006.0,124.6395,125.0036,124.5805,124.9544,32006.0
2024-12-06 10:40:00,126.98,127.34,126.85,127.29,32516.0,124.9544,125.3087,124.8265,125.2595,32516.0
2024-12-06 10:50:00,127.33,127.76,127.31,127.57,100344.0,125.2988,125.722,125.2791,125.535,100344.0
2024-12-06 11:00:00,127.57,127.81,127.42,127.72,21364.0,125.535,125.7712,125.3874,125.6826,21364.0
2024-12-06 11:10:00,127.72,127.72,127.15,127.25,57814.0,125.6826,125.6826,125.1217,125.2201,57814.0
2024-12-06 11:20:00,127.25,127.61,127.21,127.44,24244.0,125.2201,125.5743,125.1807,125.4071,24244.0
2024-12-06 11:30:00,127.48,127.69,127.48,127.67,21401.0,125.4464,125.6531,125.4464,125.6334,21401.0
2024-12-06 11:40:00,127.69,127.71,127.54,127.56,19750.0,125.6531,125.6728,125.5055,125.5251,19750.0
2024-12-06 11:50:00,127.55,127.57,127.32,127.33,13302.0,125.5153,125.535,125.289,125.2988,13302.0
2024-12-06 12:00:00,127.33,127.37,126.96,126.97,26808.0,125.2988,125.3382,124.9347,124.9446,26808.0
2024-12-06 12:10:00,127.0,127.16,126.92,127.14,46383.0,124.9741,125.1315,124.8954,125.1118,46383.0
2024-12-06 12:20:00,127.15,127.46,127.15,127.42,27654.0,125.1217,125.4267,125.1217,125.3874,27654.0
2024-12-06 12:30:00,127.41,127.56,127.25,127.33,33569.0,125.3775,125.5251,125.2201,125.2988,33569.0
2024-12-06 12:40:00,127.33,127.46,127.25,127.37,17204.0,125.2988,125.4267,125.2201,125.3382,17204.0
2024-12-06 12:50:00,127.37,127.46,127.29,127.33,14447.0,125.3382,125.4267,125.2595,125.2988,14447.0
2024-12-06 13:00:00,127.31,127.55,127.28,127.47,12865.0,125.2791,125.5153,125.2496,125.4366,12865.0
2024-12-06 13:10:00,127.51,127.63,127.44,127.48,24364.0,125.4759,125.594,125.4071,125.4464,24364.0
2024-12-06 13:20:00,127.48,127.52,127.33,127.44,24829.0,125.4464,125.4858,125.2988,125.4071,24829.0
2024-12-06 13:30:00,127.43,127.66,127.36,127.6,18094.0,125.3972,125.6235,125.3283,125.5645,18094.0
2024-12-06 13:40:00,127.6,127.69,127.54,127.69,14508.0,125.5645,125.6531,125.5055,125.6531,14508.0
2024-12-06 13:50:00,127.7,127.9,127.69,127.73,20205.0,125.6629,125.8597,125.6531,125.6924,20205.0
2024-12-06 14:00:00,127.73,127.74,127.61,127.72,18248.0,125.6924,125.7023,125.5743,125.6826,18248.0
2024-12-06 14:10:00,127.69,127.69,127.49,127.58,23438.0,125.6531,125.6531,125.4563,125.5448,23438.0
2024-12-06 14:20:00,127.57,127.64,127.43,127.55,19474.0,125.535,125.6039,125.3972,125.5153,19474.0
2024-12-06 14:30:00,127.55,127.59,127.45,127.56,25668.0,125.5153,125.5547,125.4169,125.5251,25668.0
2024-12-06 14:40:00,127.56,127.64,127.34,127.41,44879.0,125.5251,125.6039,125.3087,125.3775,44879.0
2024-12-06 14:50:00,127.42,127.47,127.28,127.37,52188.0,125.3874,125.4366,125.2496,125.3382,52188.0
2024-12-06 15:00:00,127.37,127.8,127.37,127.79,27182.0,125.3382,125.7613,125.3382,125.7515,27182.0
2024-12-06 15:10:00,127.76,127.84,127.62,127.68,48872.0,125.722,125.8007,125.5842,125.6432,48872.0
2024-12-06 15:20:00,127.7,127.83,127.64,127.77,49944.0,125.6629,125.7908,125.6039,125.7318,49944.0
2024-12-06 15:30:00,127.78,128.01,127.76,127.95,49200.0,125.7416,125.968,125.722,125.9089,49200.0
2024-12-06 15:40:00,127.97,128.01,127.74,127.83,47871.0,125.9286,125.968,125.7023,125.7908,47871.0
2024-12-06 15:50:00,127.82,128.02,127.67,127.8,243723.0,125.781,125.9778,125.6334,125.7613,243723.0
2024-12-09 09:30:00,129.29,129.55,128.26,128.27,125870.0,127.2275,127.4834,126.214,126.2238,125870.0
2024-12-09 09:40:00,128.31,128.66,127.98,128.65,52194.0,126.2632,126.6076,125.9384,126.5978,52194.0
2024-12-09 09:50:00,128.68,129.12,128.64,128.94,55102.0,126.6273,127.0603,126.5879,126.8831,55102.0
2024-12-09 10:00:00,128.94,129.13,128.64,128.71,79761.0,126.8831,127.0701,126.5879,126.6568,79761.0
2024-12-09 10:10:00,128.67,128.86,128.4,128.49,28518.0,126.6174,126.8044,126.3517,126.4403,28518.0
2024-12-09 10:20:00,128.49,128.57,128.18,128.55,79593.0,126.4403,126.519,126.1353,126.4994,79593.0
2024-12-09 10:30:00,128.51,128.53,128.21,128.41,24211.0,126.46,126.4797,126.1648,126.3616,24211.0
2024-12-09 10:40:00,128.38,128.46,128.04,128.27,29286.0,126.3321,126.4108,125.9975,126.2238,29286.0
2024-12-09 10:50:00,128.24,128.52,128.22,128.46,24345.0,126.1943,126.4698,126.1746,126.4108,24345.0
2024-12-09 11:00:00,128.49,128.84,128.32,128.75,60369.0,126.4403,126.7847,126.273,126.6962,60369.0
2024-12-09 11:10:00,128.8,129.1,128.71,128.86,25809.0,126.7454,127.0406,126.6568,126.8044,25809.0
2024-12-09 11:20:00,128.86,128.86,128.46,128.65,63012.0,126.8044,126.8044,126.4108,126.5978,63012.0
2024-12-09 11:30:00,128.65,128.76,128.4,128.74,64205.0,126.5978,126.706,126.3517,126.6863,64205.0
2024-12-09 11:40:00,128.72,128.99,128.66,128.84,20312.0,126.6666,126.9323,126.6076,126.7847,20312.0
2024-12-09 11:50:00,128.89,128.91,128.76,128.9,20927.0,126.8339,126.8536,126.706,126.8438,20927.0
2024-12-09 12:00:00,128.9,129.06,128.85,129.06,18345.0,126.8438,127.0012,126.7946,127.0012,18345.0
2024-12-09 12:10:00,129.06,129.3,129.01,129.28,20950.0,127.0012,127.2374,126.952,127.2177,20950.0
2024-12-09 12:20:00,129.25,129.28,128.92,128.94,40966.0,127.1882,127.2177,126.8634,126.8831,40966.0
2024-12-09 12:30:00,128.96,129.2,128.88,129.18,20722.0,126.9028,127.139,126.8241,127.1193,20722.0
2024-12-09 12:40:00,129.15,129.31,129.11,129.26,17414.0,127.0898,127.2472,127.0504,127.198,17414.0
2024-12-09 12:50:00,129.26,129.42,129.2,129.36,22353.0,127.198,127.3555,127.139,127.2964,22353.0
2024-12-09 13:00:00,129.35,129.46,129.3,129.41,41957.0,127.2866,127.3948,127.2374,127.3456,41957.0
2024-12-09 13:10:00,129.42,129.53,129.32,129.35,23003.0,127.3555,127.4637,127.2571,127.2866,23003.0
2024-12-09 13:20:00,129.35,129.36,129.15,129.19,24880.0,127.2866,127.2964,127.0898,127.1291,24880.0
2024-12-09 13:30:00,129.19,129.4,129.14,129.31,37691.0,127.1291,127.3358,127.0799,127.2472,37691.0
2024-12-09 13:40:00,129.31,129.39,129.17,129.35,54330.0,127.2472,127.326,127.1095,127.2866,54330.0
2024-12-09 13:50:00,129.36,129.42,129.1,129.18,25032.0,127.2964,127.3555,127.0406,127.1193,25032.0
2024-12-09 14:00:00,129.16,129.16,128.89,128.96,16679.0,127.0996,127.0996,126.8339,126.9028,16679.0
2024-12-09 14:10:00,128.93,129.08,128.9,128.94,18620.0,126.8733,127.0209,126.8438,126.8831,18620.0
2024-12-09 14:20:00,128.92,128.94,128.75,128.91,17097.0,126.8634,126.8831,126.6962,126.8536,17097.0
2024-12-09 14:30:00,128.9,129.13,128.88,129.0,22891.0,126.8438,127.0701,126.8241,126.9422,22891.0
2024-12-09 14:40:00,129.0,129.01,128.88,128.93,22603.0,126.9422,126.952,126.8241,126.8733,22603.0
2024-12-09 14:50:00,128.91,128.91,128.75,128.85,19820.0,126.8536,126.8536,126.6962,126.7946,19820.0
2024-12-09 15:00:00,128.87,128.87,128.62,128.87,21741.0,126.8142,126.8142,126.5682,126.8142,21741.0
2024-12-09 15:10:00,128.9,129.1,128.88,129.02,27208.0,126.8438,127.0406,126.8241,126.9619,27208.0
2024-12-09 15:20:00,129.03,129.15,129.0,129.12,31215.0,126.9717,127.0898,126.9422,127.0603,31215.0
2024-12-09 15:30:00,129.11,129.17,128.9,128.94,41870.0,127.0504,127.1095,126.8438,126.8831,41870.0
2024-12-09 15:40:00,128.96,129.09,128.42,128.45,43225.0,126.9028,127.0307,126.3714,126.4009,43225.0
2024-12-09 15:50:00,128.4,128.4,127.63,127.86,242899.0,126.3517,126.3517,125.594,125.8204,242899.0
2024-12-10 09:30:00,128.78,128.78,127.56,128.16,58265.0,126.7257,126.7257,125.5251,126.1156,58265.0
2024-12-10 09:40:00,128.07,128.18,127.69,128.15,32337.0,126.027,126.1353,125.6531,126.1057,32337.0
2024-12-10 09:50:00,128.21,128.34,127.84,127.97,48401.0,126.1648,126.2927,125.8007,125.9286,48401.0
2024-12-10 10:00:00,127.86,127.95,127.63,127.95,30599.0,125.8204,125.9089,125.594,125.9089,30599.0
2024-12-10 10:10:00,127.95,128.26,127.82,128.11,63326.0,125.9089,126.214,125.781,126.0664,63326.0
2024-12-10 10:20:00,128.1,128.62,128.05,128.62,43300.0,126.0565,126.5682,126.0073,126.5682,43300.0
2024-12-10 10:30:00,128.65,129.36,128.64,129.14,118274.0,126.5978,127.2964,126.5879,127.0799,118274.0
2024-12-10 10:40:00,129.2,129.2,128.67,128.77,161373.0,127.139,127.139,126.6174,126.7158,161373.0
2024-12-10 10:50:00,128.76,129.13,128.63,128.95,100930.0,126.706,127.0701,126.5781,126.893,100930.0
2024-12-10 11:00:00,129.0,129.05,128.43,128.58,38782.0,126.9422,126.9914,126.3813,126.5289,38782.0
2024-12-10 11:10:00,128.58,128.58,128.08,128.13,36435.0,126.5289,126.5289,126.0368,126.0861,36435.0
2024-12-10 11:20:00,128.14,128.4,127.97,128.4,40099.0,126.0959,126.3517,125.9286,126.3517,40099.0
2024-12-10 11:30:00,128.38,128.48,128.27,128.3,29134.0,126.3321,126.4305,126.2238,126.2533,29134.0
2024-12-10 11:40:00,128.31,128.43,128.2,128.25,38234.0,126.2632,126.3813,126.1549,126.2041,38234.0
2024-12-10 11:50:00,128.22,128.23,128.02,128.02,29285.0,126.1746,126.1845,125.9778,125.9778,29285.0
2024-12-10 12:00:00,128.02,128.09,127.77,127.78,23222.0,125.9778,126.0467,125.7318,125.7416,23222.0
2024-12-10 12:10:00,127.75,127.96,127.75,127.86,35530.0,125.7121,125.9188,125.7121,125.8204,35530.0
2024-12-10 12:20:00,127.86,127.92,127.74,127.85,28402.0,125.8204,125.8794,125.7023,125.8105,28402.0
2024-12-10 12:30:00,127.83,128.01,127.78,127.89,28893.0,125.7908,125.968,125.7416,125.8499,28893.0
2024-12-10 12:40:00,127.9,127.92,127.83,127.89,17639.0,125.8597,125.8794,125.7908,125.8499,17639.0
2024-12-10 12:50:00,127.89,127.93,127.68,127.68,14635.0,125.8499,125.8892,125.6432,125.6432,14635.0
2024-12-10 13:00:00,127.64,127.75,127.46,127.66,16054.0,125.6039,125.7121,125.4267,125.6235,16054.0
2024-12-10 13:10:00,127.64,127.82,127.57,127.79,20025.0,125.6039,125.781,125.535,125.7515,20025.0
2024-12-10 13:20:00,127.79,127.83,127.72,127.72,21628.0,125.7515,125.7908,125.6826,125.6826,21628.0
2024-12-10 13:30:00,127.71,128.08,127.71,128.08,22377.0,125.6728,126.0368,125.6728,126.0368,22377.0
2024-12-10 13:40:00,128.08,128.17,127.89,128.04,58253.0,126.0368,126.1254,125.8499,125.9975,58253.0
2024-12-10 13:50:00,128.03,128.17,127.91,127.92,25911.0,125.9876,126.1254,125.8696,125.8794,25911.0
2024-12-10 14:00:00,127.93,128.02,127.87,127.93,25839.0,125.8892,125.9778,125.8302,125.8892,25839.0
2024-12-10 14:10:00,127.95,128.0,127.82,127.95,32804.0,125.9089,125.9581,125.781,125.9089,32804.0
2024-12-10 14:20:00,127.96,127.96,127.62,127.62,21340.0,125.9188,125.9188,125.5842,125.5842,21340.0
2024-12-10 14:30:00,127.62,127.73,127.54,127.66,25987.0,125.5842,125.6924,125.5055,125.6235,25987.0
2024-12-10 14:40:00,127.65,127.76,127.59,127.75,26377.0,125.6137,125.722,125.5547,125.7121,26377.0
2024-12-10 14:50:00,127.75,127.78,127.59,127.68,36499.0,125.7121,125.7416,125.5547,125.6432,36499.0
2024-12-10 15:00:00,127.7,127.71,127.25,127.25,36662.0,125.6629,125.6728,125.2201,125.2201,36662.0
2024-12-10 15:10:00,127.25,127.3,127.12,127.21,55129.0,125.2201,125.2693,125.0922,125.1807,55129.0
2024-12-10 15:20:00,127.21,127.25,126.91,126.98,60408.0,125.1807,125.2201,124.8855,124.9544,60408.0
2024-12-10 15:30:00,126.97,127.08,126.8,126.86,43754.0,124.9446,125.0528,124.7773,124.8363,43754.0
2024-12-10 15:40:00,126.86,126.86,126.35,126.5,97392.0,124.8363,124.8363,124.3344,124.4821,97392.0
2024-12-10 15:50:00,126.51,126.64,126.0,126.62,285177.0,124.4919,124.6198,123.99,124.6001,285177.0
2024-12-11 09:30:00,126.65,127.39,126.38,127.08,75235.0,124.6297,125.3579,124.364,125.0528,75235.0
2024-12-11 09:40:00,126.99,127.35,126.78,126.92,49481.0,124.9642,125.3185,124.7576,124.8954,49481.0
2024-12-11 09:50:00,126.91,127.06,126.7,126.83,40509.0,124.8855,125.0331,124.6789,124.8068,40509.0
2024-12-11 10:00:00,126.79,127.01,126.52,126.62,48036.0,124.7674,124.9839,124.5017,124.6001,48036.0
2024-12-11 10:10:00,126.62,126.85,126.56,126.71,26471.0,124.6001,124.8265,124.5411,124.6887,26471.0
2024-12-11 10:20:00,126.71,127.11,126.71,127.03,39314.0,124.6887,125.0823,124.6887,125.0036,39314.0
2024-12-11 10:30:00,126.94,127.03,126.57,126.69,32689.0,124.915,125.0036,124.5509,124.669,32689.0
2024-12-11 10:40:00,126.66,126.7,126.31,126.51,40996.0,124.6395,124.6789,124.2951,124.4919,40996.0
2024-12-11 10:50:00,126.53,126.53,126.23,126.39,38427.0,124.5116,124.5116,124.2164,124.3738,38427.0
2024-12-11 11:00:00,126.38,126.44,126.15,126.18,31723.0,124.364,124.423,124.1376,124.1672,31723.0
2024-12-11 11:10:00,126.13,126.52,126.09,126.41,20829.0,124.118,124.5017,124.0786,124.3935,20829.0
2024-12-11 11:20:00,126.35,126.41,126.25,126.25,29322.0,124.3344,124.3935,124.236,124.236,29322.0
2024-12-11 11:30:00,126.2,126.46,126.2,126.44,28825.0,124.1868,124.4427,124.1868,124.423,28825.0
2024-12-11 11:40:00,126.44,126.72,126.41,126.55,43506.0,124.423,124.6985,124.3935,124.5313,43506.0
2024-12-11 11:50:00,126.55,126.63,126.36,126.41,17155.0,124.5313,124.61,124.3443,124.3935,17155.0
2024-12-11 12:00:00,126.4,126.49,126.36,126.44,13141.0,124.3836,124.4722,124.3443,124.423,13141.0
2024-12-11 12:10:00,126.4,126.46,126.35,126.39,20856.0,124.3836,124.4427,124.3344,124.3738,20856.0
2024-12-11 12:20:00,126.41,126.52,126.33,126.49,27497.0,124.3935,124.5017,124.3148,124.4722,27497.0
2024-12-11 12:30:00,126.49,126.63,126.46,126.46,21967.0,124.4722,124.61,124.4427,124.4427,21967.0
2024-12-11 12:40:00,126.49,126.56,126.4,126.42,45903.0,124.4722,124.5411,124.3836,124.4033,45903.0
2024-12-11 12:50:00,126.42,126.56,126.4,126.4,35241.0,124.4033,124.5411,124.3836,124.3836,35241.0
2024-12-11 13:00:00,126.4,126.7,126.38,126.46,35880.0,124.3836,124.6789,124.364,124.4427,35880.0
2024-12-11 13:10:00,126.41,126.55,126.4,126.45,21867.0,124.3935,124.5313,124.3836,124.4329,21867.0
2024-12-11 13:20:00,126.44,126.71,126.36,126.64,27745.0,124.423,124.6887,124.3443,124.6198,27745.0
2024-12-11 13:30:00,126.64,126.74,126.63,126.66,22963.0,124.6198,124.7182,124.61,124.6395,22963.0
2024-12-11 13:40:00,126.66,127.16,126.66,127.11,107952.0,124.6395,125.1315,124.6395,125.0823,107952.0
2024-12-11 13:50:00,127.13,127.16,127.01,127.03,33279.0,125.102,125.1315,124.9839,125.0036,33279.0
2024-12-11 14:00:00,127.03,127.28,127.01,127.23,31841.0,125.0036,125.2496,124.9839,125.2004,31841.0
2024-12-11 14:10:00,127.21,127.52,127.2,127.39,51980.0,125.1807,125.4858,125.1709,125.3579,51980.0
2024-12-11 14:20:00,127.39,127.53,127.31,127.46,31968.0,125.3579,125.4956,125.2791,125.4267,31968.0
2024-12-11 14:30:00,127.47,127.47,127.3,127.3,20173.0,125.4366,125.4366,125.2693,125.2693,20173.0
2024-12-11 14:40:00,127.32,127.5,127.31,127.49,25275.0,125.289,125.4661,125.2791,125.4563,25275.0
2024-12-11 14:50:00,127.5,127.52,127.14,127.31,28455.0,125.4661,125.4858,125.1118,125.2791,28455.0
2024-12-11 15:00:00,127.3,127.44,127.27,127.38,26023.0,125.2693,125.4071,125.2398,125.348,26023.0
2024-12-11 15:10:00,127.38,127.64,127.22,127.57,85826.0,125.348,125.6039,125.1906,125.535,85826.0
2024-12-11 15:20:00,127.56,127.75,127.51,127.75,63346.0,125.5251,125.7121,125.4759,125.7121,63346.0
2024-12-11 15:30:00,127.74,127.99,127.65,127.9,73661.0,125.7023,125.9483,125.6137,125.8597,73661.0
2024-12-11 15:40:00,127.9,127.91,127.67,127.78,69646.0,125.8597,125.8696,125.6334,125.7416,69646.0
2024-12-11 15:50:00,127.76,128.11,127.47,127.6,420268.0,125.722,126.0664,125.4366,125.5645,420268.0
2024-12-12 09:30:00,127.45,127.53,126.69,127.23,41542.0,125.4169,125.4956,124.669,125.2004,41542.0
2024-12-12 09:40:00,127.22,127.57,127.1,127.33,18892.0,125.1906,125.535,125.0725,125.2988,18892.0
2024-12-12 09:50:00,127.43,127.58,127.12,127.26,36099.0,125.3972,125.5448,125.0922,125.2299,36099.0
2024-12-12 10:00:00,127.25,127.32,126.79,126.89,49351.0,125.2201,125.289,124.7674,124.8658,49351.0
2024-12-12 10:10:00,126.85,126.88,126.54,126.62,21933.0,124.8265,124.856,124.5214,124.6001,21933.0
2024-12-12 10:20:00,126.62,126.78,126.37,126.43,28044.0,124.6001,124.7576,124.3541,124.4132,28044.0
2024-12-12 10:30:00,126.38,126.56,126.34,126.46,24874.0,124.364,124.5411,124.3246,124.4427,24874.0
2024-12-12 10:40:00,126.44,126.49,126.33,126.41,18878.0,124.423,124.4722,124.3148,124.3935,18878.0
2024-12-12 10:50:00,126.43,126.72,126.32,126.72,24907.0,124.4132,124.6985,124.3049,124.6985,24907.0
2024-12-12 11:00:00,126.73,126.78,126.45,126.53,26179.0,124.7084,124.7576,124.4329,124.5116,26179.0
2024-12-12 11:10:00,126.51,126.88,126.45,126.88,18802.0,124.4919,124.856,124.4329,124.856,18802.0
2024-12-12 11:20:00,126.88,126.89,126.67,126.75,20996.0,124.856,124.8658,124.6493,124.7281,20996.0
2024-12-12 11:30:00,126.71,126.9,126.62,126.84,13380.0,124.6887,124.8757,124.6001,124.8166,13380.0
2024-12-12 11:40:00,126.85,126.95,126.66,126.71,17626.0,124.8265,124.9249,124.6395,124.6887,17626.0
2024-12-12 11:50:00,126.69,126.83,126.64,126.8,12651.0,124.669,124.8068,124.6198,124.7773,12651.0
2024-12-12 12:00:00,126.81,127.07,126.75,127.06,22783.0,124.7871,125.043,124.7281,125.0331,22783.0
2024-12-12 12:10:00,127.06,127.51,127.04,127.47,35279.0,125.0331,125.4759,125.0134,125.4366,35279.0
2024-12-12 12:20:00,127.42,127.48,127.17,127.19,21982.0,125.3874,125.4464,125.1414,125.161,21982.0
2024-12-12 12:30:00,127.2,127.27,127.01,127.12,26223.0,125.1709,125.2398,124.9839,125.0922,26223.0
2024-12-12 12:40:00,127.1,127.23,127.07,127.15,16111.0,125.0725,125.2004,125.043,125.1217,16111.0
2024-12-12 12:50:00,127.14,127.38,127.06,127.36,13737.0,125.1118,125.348,125.0331,125.3283,13737.0
2024-12-12 13:00:00,127.33,127.39,127.28,127.3,26853.0,125.2988,125.3579,125.2496,125.2693,26853.0
2024-12-12 13:10:00,127.29,127.36,127.19,127.31,11842.0,125.2595,125.3283,125.161,125.2791,11842.0
2024-12-12 13:20:00,127.31,127.49,127.28,127.39,28111.0,125.2791,125.4563,125.2496,125.3579,28111.0
2024-12-12 13:30:00,127.39,127.47,127.27,127.3,16740.0,125.3579,125.4366,125.2398,125.2693,16740.0
2024-12-12 13:40:00,127.3,127.34,127.12,127.15,20515.0,125.2693,125.3087,125.0922,125.1217,20515.0
2024-12-12 13:50:00,127.16,127.3,127.14,127.19,16176.0,125.1315,125.2693,125.1118,125.161,16176.0
2024-12-12 14:00:00,127.19,127.3,127.07,127.12,21982.0,125.161,125.2693,125.043,125.0922,21982.0
2024-12-12 14:10:00,127.12,127.13,126.83,126.96,27340.0,125.0922,125.102,124.8068,124.9347,27340.0
2024-12-12 14:20:00,126.95,127.0,126.89,126.92,12072.0,124.9249,124.9741,124.8658,124.8954,12072.0
2024-12-12 14:30:00,126.92,127.02,126.88,126.99,13848.0,124.8954,124.9938,124.856,124.9642,13848.0
2024-12-12 14:40:00,127.0,127.02,126.88,126.9,26063.0,124.9741,124.9938,124.856,124.8757,26063.0
2024-12-12 14:50:00,126.9,126.9,126.58,126.58,17616.0,124.8757,124.8757,124.5608,124.5608,17616.0
2024-12-12 15:00:00,126.58,126.72,126.57,126.71,14975.0,124.5608,124.6985,124.5509,124.6887,14975.0
2024-12-12 15:10:00,126.69,126.93,126.66,126.81,18825.0,124.669,124.9052,124.6395,124.7871,18825.0
2024-12-12 15:20:00,126.79,126.94,126.74,126.86,48752.0,124.7674,124.915,124.7182,124.8363,48752.0
2024-12-12 15:30:00,126.86,126.99,126.85,126.88,80311.0,124.8363,124.9642,124.8265,124.856,80311.0
2024-12-12 15:40:00,126.89,126.97,126.77,126.88,64724.0,124.8658,124.9446,124.7477,124.856,64724.0
2024-12-12 15:50:00,126.87,126.93,126.55,126.59,152840.0,124.8462,124.9052,124.5313,124.5706,152840.0
2024-12-13 09:30:00,126.58,126.58,125.67,126.02,63018.0,124.5608,124.5608,123.6653,124.0097,63018.0
2024-12-13 09:40:00,125.88,125.88,125.42,125.53,20395.0,123.8719,123.8719,123.4193,123.5275,20395.0
2024-12-13 09:50:00,125.41,125.88,125.32,125.46,14437.0,123.4094,123.8719,123.3209,123.4586,14437.0
2024-12-13 10:00:00,125.41,125.96,125.37,125.89,14883.0,123.4094,123.9507,123.3701,123.8818,14883.0
2024-12-13 10:10:00,125.83,125.87,125.5,125.62,10484.0,123.8227,123.8621,123.498,123.6161,10484.0
2024-12-13 10:20:00,125.61,126.05,125.53,126.02,16492.0,123.6063,124.0392,123.5275,124.0097,16492.0
2024-12-13 10:30:00,126.05,126.06,125.85,125.87,20360.0,124.0392,124.0491,123.8424,123.8621,20360.0
2024-12-13 10:40:00,125.89,125.95,125.74,125.88,22722.0,123.8818,123.9408,123.7342,123.8719,22722.0
2024-12-13 10:50:00,125.86,126.29,125.66,126.23,29626.0,123.8523,124.2754,123.6555,124.2164,29626.0
2024-12-13 11:00:00,126.26,126.43,126.08,126.43,19256.0,124.2459,124.4132,124.0688,124.4132,19256.0
2024-12-13 11:10:00,126.39,126.39,126.07,126.07,6309.0,124.3738,124.3738,124.0589,124.0589,6309.0
2024-12-13 11:20:00,126.08,126.28,126.07,126.23,10173.0,124.0688,124.2656,124.0589,124.2164,10173.0
2024-12-13 11:30:00,126.28,126.47,126.25,126.47,6670.0,124.2656,124.4525,124.236,124.4525,6670.0
2024-12-13 11:40:00,126.46,126.55,126.4,126.5,5383.0,124.4427,124.5313,124.3836,124.4821,5383.0
2024-12-13 11:50:00,126.52,126.86,126.5,126.79,33937.0,124.5017,124.8363,124.4821,124.7674,33937.0
2024-12-13 12:00:00,126.71,126.79,126.51,126.51,11859.0,124.6887,124.7674,124.4919,124.4919,11859.0
2024-12-13 12:10:00,126.5,126.57,126.45,126.51,9344.0,124.4821,124.5509,124.4329,124.4919,9344.0
2024-12-13 12:20:00,126.5,126.77,126.47,126.72,12242.0,124.4821,124.7477,124.4525,124.6985,12242.0
2024-12-13 12:30:00,126.74,126.75,126.45,126.46,10098.0,124.7182,124.7281,124.4329,124.4427,10098.0
2024-12-13 12:40:00,126.44,126.5,126.33,126.45,11424.0,124.423,124.4821,124.3148,124.4329,11424.0
2024-12-13 12:50:00,126.49,126.58,126.4,126.45,12663.0,124.4722,124.5608,124.3836,124.4329,12663.0
2024-12-13 13:00:00,126.44,126.5,126.39,126.44,4439.0,124.423,124.4821,124.3738,124.423,4439.0
2024-12-13 13:10:00,126.42,126.87,126.39,126.86,28273.0,124.4033,124.8462,124.3738,124.8363,28273.0
2024-12-13 13:20:00,126.87,126.92,126.78,126.89,25750.0,124.8462,124.8954,124.7576,124.8658,25750.0
2024-12-13 13:30:00,126.9,127.15,126.88,127.14,43161.0,124.8757,125.1217,124.856,125.1118,43161.0
2024-12-13 13:40:00,127.13,127.19,127.05,127.07,30000.0,125.102,125.161,125.0233,125.043,30000.0
2024-12-13 13:50:00,127.07,127.13,126.97,126.98,20469.0,125.043,125.102,124.9446,124.9544,20469.0
2024-12-13 14:00:00,126.97,127.21,126.97,127.2,21672.0,124.9446,125.1807,124.9446,125.1709,21672.0
2024-12-13 14:10:00,127.2,127.2,127.01,127.06,17434.0,125.1709,125.1709,124.9839,125.0331,17434.0
2024-12-13 14:20:00,127.07,127.08,126.84,126.86,17064.0,125.043,125.0528,124.8166,124.8363,17064.0
2024-12-13 14:30:00,126.85,126.89,126.78,126.86,19400.0,124.8265,124.8658,124.7576,124.8363,19400.0
2024-12-13 14:40:00,126.86,127.05,126.86,126.95,22203.0,124.8363,125.0233,124.8363,124.9249,22203.0
2024-12-13 14:50:00,126.96,127.01,126.84,126.98,19913.0,124.9347,124.9839,124.8166,124.9544,19913.0
2024-12-13 15:00:00,126.99,127.0,126.82,126.84,27979.0,124.9642,124.9741,124.7969,124.8166,27979.0
2024-12-13 15:10:00,126.84,126.89,126.77,126.83,24905.0,124.8166,124.8658,124.7477,124.8068,24905.0
2024-12-13 15:20:00,126.8,126.84,126.76,126.78,34362.0,124.7773,124.8166,124.7379,124.7576,34362.0
2024-12-13 15:30:00,126.79,126.82,126.59,126.8,45215.0,124.7674,124.7969,124.5706,124.7773,45215.0
2024-12-13 15:40:00,126.78,126.81,126.66,126.73,22006.0,124.7576,124.7871,124.6395,124.7084,22006.0
2024-12-13 15:50:00,126.7,126.86,126.43,126.79,126720.0,124.6789,124.8363,124.4132,124.7674,126720.0
2024-12-16 09:30:00,126.2,126.39,125.4,125.92,91218.0,124.1868,124.3738,123.3996,123.9113,91218.0
2024-12-16 09:40:00,125.93,126.36,125.86,126.31,49851.0,123.9211,124.3443,123.8523,124.2951,49851.0
2024-12-16 09:50:00,126.31,126.52,126.19,126.23,38938.0,124.2951,124.5017,124.177,124.2164,38938.0
2024-12-16 10:00:00,126.23,126.75,126.1,126.72,28603.0,124.2164,124.7281,124.0884,124.6985,28603.0
2024-12-16 10:10:00,126.72,126.88,126.34,126.41,41780.0,124.6985,124.856,124.3246,124.3935,41780.0
2024-12-16 10:20:00,126.39,126.39,126.04,126.16,34606.0,124.3738,124.3738,124.0294,124.1475,34606.0
2024-12-16 10:30:00,126.15,126.37,126.1,126.33,25003.0,124.1376,124.3541,124.0884,124.3148,25003.0
2024-12-16 10:40:00,126.36,126.61,126.28,126.48,16803.0,124.3443,124.5903,124.2656,124.4624,16803.0
2024-12-16 10:50:00,126.44,126.44,126.29,126.3,22654.0,124.423,124.423,124.2754,124.2852,22654.0
2024-12-16 11:00:00,126.3,126.3,125.86,125.96,24758.0,124.2852,124.2852,123.8523,123.9507,24758.0
2024-12-16 11:10:00,125.94,126.11,125.74,125.84,37325.0,123.931,124.0983,123.7342,123.8326,37325.0
2024-12-16 11:20:00,125.85,125.89,125.55,125.57,30533.0,123.8424,123.8818,123.5472,123.5669,30533.0
2024-12-16 11:30:00,125.55,125.81,125.48,125.57,19416.0,123.5472,123.8031,123.4783,123.5669,19416.0
2024-12-16 11:40:00,125.51,125.55,125.15,125.27,18066.0,123.5078,123.5472,123.1536,123.2717,18066.0
2024-12-16 11:50:00,125.27,125.47,125.21,125.33,23598.0,123.2717,123.4685,123.2126,123.3307,23598.0
2024-12-16 12:00:00,125.33,125.4,125.13,125.17,18317.0,123.3307,123.3996,123.1339,123.1733,18317.0
2024-12-16 12:10:00,125.18,125.47,125.18,125.36,25305.0,123.1831,123.4685,123.1831,123.3602,25305.0
2024-12-16 12:20:00,125.36,125.55,125.33,125.55,28425.0,123.3602,123.5472,123.3307,123.5472,28425.0
2024-12-16 12:30:00,125.52,125.67,125.51,125.64,17349.0,123.5177,123.6653,123.5078,123.6358,17349.0
2024-12-16 12:40:00,125.66,125.7,125.28,125.33,32663.0,123.6555,123.6948,123.2815,123.3307,32663.0
2024-12-16 12:50:00,125.33,125.49,125.25,125.29,18822.0,123.3307,123.4882,123.252,123.2914,18822.0
2024-12-16 13:00:00,125.32,125.33,124.9,125.02,15441.0,123.3209,123.3307,122.9076,123.0257,15441.0
2024-12-16 13:10:00,125.05,125.12,124.83,124.85,14678.0,123.0552,123.1241,122.8387,122.8584,14678.0
2024-12-16 13:20:00,124.87,124.87,124.52,124.57,21201.0,122.8781,122.8781,122.5336,122.5828,21201.0
2024-12-16 13:30:00,124.58,124.69,124.4,124.44,18954.0,122.5927,122.7009,122.4156,122.4549,18954.0
2024-12-16 13:40:00,124.45,124.68,124.42,124.61,24529.0,122.4648,122.6911,122.4352,122.6222,24529.0
2024-12-16 13:50:00,124.61,124.7,124.55,124.61,21576.0,122.6222,122.7108,122.5632,122.6222,21576.0
2024-12-16 14:00:00,124.63,124.74,124.54,124.55,19428.0,122.6419,122.7501,122.5533,122.5632,19428.0
2024-12-16 14:10:00,124.54,124.71,124.47,124.63,16945.0,122.5533,122.7206,122.4844,122.6419,16945.0
2024-12-16 14:20:00,124.64,124.67,124.49,124.57,18373.0,122.6517,122.6812,122.5041,122.5828,18373.0
2024-12-16 14:30:00,124.58,124.59,124.37,124.38,21062.0,122.5927,122.6025,122.386,122.3959,21062.0
2024-12-16 14:40:00,124.39,124.4,124.3,124.33,27705.0,122.4057,122.4156,122.3171,122.3467,27705.0
2024-12-16 14:50:00,124.33,124.55,124.3,124.4,32125.0,122.3467,122.5632,122.3171,122.4156,32125.0
2024-12-16 15:00:00,124.42,124.46,124.28,124.37,52076.0,122.4352,122.4746,122.2975,122.386,52076.0
2024-12-16 15:10:00,124.39,124.44,124.26,124.31,29477.0,122.4057,122.4549,122.2778,122.327,29477.0
2024-12-16 15:20:00,124.31,124.34,124.25,124.3,26348.0,122.327,122.3565,122.2679,122.3171,26348.0
2024-12-16 15:30:00,124.3,124.5,124.29,124.41,28757.0,122.3171,122.514,122.3073,122.4254,28757.0
2024-12-16 15:40:00,124.39,124.47,124.19,124.41,40187.0,122.4057,122.4844,122.2089,122.4254,40187.0
2024-12-16 15:50:00,124.38,124.72,124.37,124.61,183203.0,122.3959,122.7304,122.386,122.6222,183203.0
2024-12-17 09:30:00,123.94,124.85,122.36,122.45,170812.0,121.9629,122.8584,120.4081,120.4967,170812.0
2024-12-17 09:40:00,122.46,122.77,122.01,122.51,52907.0,120.5065,120.8116,120.0637,120.5557,52907.0
2024-12-17 09:50:00,122.51,122.91,122.45,122.9,85183.0,120.5557,120.9493,120.4967,120.9395,85183.0
2024-12-17 10:00:00,122.9,122.9,121.95,121.95,24174.0,120.9395,120.9395,120.0046,120.0046,24174.0
2024-12-17 10:10:00,121.96,122.18,121.76,122.07,65550.0,120.0145,120.231,119.8177,120.1227,65550.0
2024-12-17 10:20:00,122.11,122.11,121.77,121.93,36439.0,120.1621,120.1621,119.8275,119.985,36439.0
2024-12-17 10:30:00,122.02,122.28,121.93,122.15,31038.0,120.0735,120.3294,119.985,120.2014,31038.0
2024-12-17 10:40:00,122.14,122.19,121.83,122.09,26412.0,120.1916,120.2408,119.8866,120.1424,26412.0
2024-12-17 10:50:00,122.02,122.5,121.97,122.47,30315.0,120.0735,120.5459,120.0243,120.5163,30315.0
2024-12-17 11:00:00,122.48,122.54,122.23,122.34,31792.0,120.5262,120.5852,120.2802,120.3884,31792.0
2024-12-17 11:10:00,122.35,122.46,122.22,122.35,32584.0,120.3983,120.5065,120.2703,120.3983,32584.0
2024-12-17 11:20:00,122.34,122.49,122.16,122.21,22017.0,120.3884,120.536,120.2113,120.2605,22017.0
2024-12-17 11:30:00,122.2,122.51,122.05,122.15,39800.0,120.2506,120.5557,120.103,120.2014,39800.0
2024-12-17 11:40:00,122.19,122.24,121.95,122.09,19961.0,120.2408,120.29,120.0046,120.1424,19961.0
2024-12-17 11:50:00,122.1,122.45,122.07,122.37,23244.0,120.1522,120.4967,120.1227,120.4179,23244.0
2024-12-17 12:00:00,122.34,122.43,122.09,122.18,15075.0,120.3884,120.477,120.1424,120.231,15075.0
2024-12-17 12:10:00,122.16,122.43,122.11,122.4,15531.0,120.2113,120.477,120.1621,120.4475,15531.0
2024-12-17 12:20:00,122.44,122.5,121.97,122.03,43774.0,120.4868,120.5459,120.0243,120.0834,43774.0
2024-12-17 12:30:00,122.03,122.3,121.95,122.29,21797.0,120.0834,120.3491,120.0046,120.3392,21797.0
2024-12-17 12:40:00,122.27,122.5,122.23,122.4,17364.0,120.3195,120.5459,120.2802,120.4475,17364.0
2024-12-17 12:50:00,122.38,122.47,122.27,122.42,13377.0,120.4278,120.5163,120.3195,120.4671,13377.0
2024-12-17 13:00:00,122.46,122.51,122.36,122.43,27865.0,120.5065,120.5557,120.4081,120.477,27865.0
2024-12-17 13:10:00,122.39,122.51,122.39,122.43,55779.0,120.4376,120.5557,120.4376,120.477,55779.0
2024-12-17 13:20:00,122.43,122.5,122.28,122.41,19299.0,120.477,120.5459,120.3294,120.4573,19299.0
2024-12-17 13:30:00,122.41,122.5,122.32,122.48,22870.0,120.4573,120.5459,120.3687,120.5262,22870.0
2024-12-17 13:40:00,122.5,122.76,122.42,122.59,69004.0,120.5459,120.8017,120.4671,120.6344,69004.0
2024-12-17 13:50:00,122.57,122.78,122.57,122.74,15169.0,120.6147,120.8214,120.6147,120.782,15169.0
2024-12-17 14:00:00,122.76,122.76,122.64,122.71,12698.0,120.8017,120.8017,120.6836,120.7525,12698.0
2024-12-17 14:10:00,122.72,122.72,122.58,122.58,17196.0,120.7624,120.7624,120.6246,120.6246,17196.0
2024-12-17 14:20:00,122.59,122.59,122.44,122.51,14708.0,120.6344,120.6344,120.4868,120.5557,14708.0
2024-12-17 14:30:00,122.53,122.73,122.45,122.69,36955.0,120.5754,120.7722,120.4967,120.7328,36955.0
2024-12-17 14:40:00,122.73,122.76,122.6,122.72,27246.0,120.7722,120.8017,120.6443,120.7624,27246.0
2024-12-17 14:50:00,122.71,122.71,122.48,122.5,40008.0,120.7525,120.7525,120.5262,120.5459,40008.0
2024-12-17 15:00:00,122.51,122.65,122.31,122.65,32707.0,120.5557,120.6935,120.3589,120.6935,32707.0
2024-12-17 15:10:00,122.65,122.85,122.62,122.78,27566.0,120.6935,120.8903,120.6639,120.8214,27566.0
2024-12-17 15:20:00,122.78,123.09,122.7,122.93,44069.0,120.8214,121.1265,120.7427,120.969,44069.0
2024-12-17 15:30:00,122.93,123.39,122.93,123.23,100927.0,120.969,121.4217,120.969,121.2642,100927.0
2024-12-17 15:40:00,123.25,123.48,123.18,123.48,58647.0,121.2839,121.5102,121.215,121.5102,58647.0
2024-12-17 15:50:00,123.48,123.62,123.05,123.16,235916.0,121.5102,121.648,121.0871,121.1953,235916.0
2024-12-18 09:30:00,123.15,123.78,122.53,123.23,80461.0,121.1855,121.8054,120.5754,121.2642,80461.0
2024-12-18 09:40:00,123.25,123.25,122.42,122.58,29884.0,121.2839,121.2839,120.4671,120.6246,29884.0
2024-12-18 09:50:00,122.59,122.91,122.37,122.53,28074.0,120.6344,120.9493,120.4179,120.5754,28074.0
2024-12-18 10:00:00,122.5,122.5,122.16,122.32,56631.0,120.5459,120.5459,120.2113,120.3687,56631.0
2024-12-18 10:10:00,122.32,122.38,121.95,122.02,38207.0,120.3687,120.4278,120.0046,120.0735,38207.0
2024-12-18 10:20:00,121.96,122.05,121.8,121.86,56179.0,120.0145,120.103,119.857,119.9161,56179.0
2024-12-18 10:30:00,121.92,122.23,121.89,122.18,40236.0,119.9751,120.2802,119.9456,120.231,40236.0
2024-12-18 10:40:00,122.13,122.48,122.13,122.36,106731.0,120.1818,120.5262,120.1818,120.4081,106731.0
2024-12-18 10:50:00,122.39,122.72,122.36,122.59,27837.0,120.4376,120.7624,120.4081,120.6344,27837.0
2024-12-18 11:00:00,122.62,122.68,122.22,122.35,34979.0,120.6639,120.723,120.2703,120.3983,34979.0
2024-12-18 11:10:00,122.32,122.57,122.27,122.49,38121.0,120.3687,120.6147,120.3195,120.536,38121.0
2024-12-18 11:20:00,122.5,122.62,122.28,122.29,59236.0,120.5459,120.6639,120.3294,120.3392,59236.0
2024-12-18 11:30:00,122.28,122.28,121.89,122.15,40248.0,120.3294,120.3294,119.9456,120.2014,40248.0
2024-12-18 11:40:00,122.14,122.26,121.89,122.16,58466.0,120.1916,120.3097,119.9456,120.2113,58466.0
2024-12-18 11:50:00,122.17,122.18,121.79,122.01,74992.0,120.2211,120.231,119.8472,120.0637,74992.0
2024-12-18 12:00:00,121.95,122.03,121.82,121.94,36068.0,120.0046,120.0834,119.8767,119.9948,36068.0
2024-12-18 12:10:00,121.99,122.27,121.94,122.26,65816.0,120.044,120.3195,119.9948,120.3097,65816.0
2024-12-18 12:20:00,122.26,122.38,122.14,122.26,73077.0,120.3097,120.4278,120.1916,120.3097,73077.0
2024-12-18 12:30:00,122.23,122.31,122.0,122.02,53833.0,120.2802,120.3589,120.0538,120.0735,53833.0
2024-12-18 12:40:00,121.97,122.18,121.95,122.16,71575.0,120.0243,120.231,120.0046,120.2113,71575.0
2024-12-18 12:50:00,122.16,122.17,121.91,122.06,48434.0,120.2113,120.2211,119.9653,120.1129,48434.0
2024-12-18 13:00:00,122.09,122.27,122.08,122.19,34128.0,120.1424,120.3195,120.1326,120.2408,34128.0
2024-12-18 13:10:00,122.19,122.21,121.91,122.09,32158.0,120.2408,120.2605,119.9653,120.1424,32158.0
2024-12-18 13:20:00,122.06,122.12,121.98,122.11,28631.0,120.1129,120.1719,120.0342,120.1621,28631.0
2024-12-18 13:30:00,122.13,122.2,122.09,122.11,29078.0,120.1818,120.2506,120.1424,120.1621,29078.0
2024-12-18 13:40:00,122.11,122.15,122.05,122.11,28580.0,120.1621,120.2014,120.103,120.1621,28580.0
2024-12-18 13:50:00,122.11,122.29,122.06,122.08,35538.0,120.1621,120.3392,120.1129,120.1326,35538.0
2024-12-18 14:00:00,122.05,122.13,121.93,122.11,121673.0,120.103,120.1818,119.985,120.1621,121673.0
2024-12-18 14:10:00,122.06,122.07,121.83,121.91,124584.0,120.1129,120.1227,119.8866,119.9653,124584.0
2024-12-18 14:20:00,121.91,122.01,121.59,121.59,72356.0,119.9653,120.0637,119.6504,119.6504,72356.0
2024-12-18 14:30:00,121.64,121.83,121.18,121.18,92856.0,119.6996,119.8866,119.2469,119.2469,92856.0
2024-12-18 14:40:00,121.21,121.73,121.21,121.47,100638.0,119.2764,119.7881,119.2764,119.5323,100638.0
2024-12-18 14:50:00,121.44,121.49,121.14,121.2,38858.0,119.5028,119.552,119.2076,119.2666,38858.0
2024-12-18 15:00:00,121.24,121.51,121.17,121.31,43962.0,119.306,119.5717,119.2371,119.3748,43962.0
2024-12-18 15:10:00,121.31,121.36,121.05,121.06,52093.0,119.3748,119.424,119.119,119.1288,52093.0
2024-12-18 15:20:00,121.07,121.24,120.99,121.05,62067.0,119.1387,119.306,119.06,119.119,62067.0
2024-12-18 15:30:00,121.03,121.17,120.72,120.78,111037.0,119.0993,119.2371,118.7943,118.8533,111037.0
2024-12-18 15:40:00,120.78,120.78,119.94,120.18,217451.0,118.8533,118.8533,118.0267,118.2629,217451.0
2024-12-18 15:50:00,120.2,120.27,119.54,119.6,359599.0,118.2826,118.3514,117.6331,117.6921,359599.0
2024-12-19 09:30:00,120.69,121.08,120.18,120.42,98874.0,118.7647,119.1485,118.2629,118.499,98874.0
2024-12-19 09:40:00,120.33,120.42,119.97,120.03,48582.0,118.4105,118.499,118.0562,118.1153,48582.0
2024-12-19 09:50:00,120.0,120.02,119.44,119.87,76467.0,118.0857,118.1054,117.5347,117.9578,76467.0
2024-12-19 10:00:00,119.88,119.9,119.2,119.28,71979.0,117.9677,117.9873,117.2985,117.3772,71979.0
2024-12-19 10:10:00,119.2,119.65,119.2,119.55,35445.0,117.2985,117.7413,117.2985,117.6429,35445.0
2024-12-19 10:20:00,119.49,119.78,119.34,119.72,39146.0,117.5839,117.8693,117.4363,117.8102,39146.0
2024-12-19 10:30:00,119.75,119.82,119.44,119.6,39211.0,117.8397,117.9086,117.5347,117.6921,39211.0
2024-12-19 10:40:00,119.56,119.74,119.45,119.64,38206.0,117.6528,117.8299,117.5445,117.7315,38206.0
2024-12-19 10:50:00,119.61,119.7,119.08,119.09,44096.0,117.702,117.7905,117.1804,117.1903,44096.0
2024-12-19 11:00:00,119.12,119.21,118.97,119.1,42994.0,117.2198,117.3083,117.0722,117.2001,42994.0
2024-12-19 11:10:00,119.11,119.39,119.11,119.28,27739.0,117.2099,117.4855,117.2099,117.3772,27739.0
2024-12-19 11:20:00,119.29,119.38,118.98,118.99,41399.0,117.3871,117.4756,117.082,117.0919,41399.0
2024-12-19 11:30:00,118.99,119.12,118.88,118.88,30229.0,117.0919,117.2198,116.9836,116.9836,30229.0
2024-12-19 11:40:00,118.92,118.99,118.76,118.8,22693.0,117.023,117.0919,116.8655,116.9049,22693.0
2024-12-19 11:50:00,118.8,118.8,118.39,118.39,21834.0,116.9049,116.9049,116.5014,116.5014,21834.0
2024-12-19 12:00:00,118.35,118.6,118.35,118.59,21043.0,116.4621,116.7081,116.4621,116.6982,21043.0
2024-12-19 12:10:00,118.59,118.7,118.5,118.63,37093.0,116.6982,116.8065,116.6097,116.7376,37093.0
2024-12-19 12:20:00,118.63,118.63,118.45,118.48,23865.0,116.7376,116.7376,116.5605,116.59,23865.0
2024-12-19 12:30:00,118.45,118.52,118.39,118.48,26302.0,116.5605,116.6294,116.5014,116.59,26302.0
2024-12-19 12:40:00,118.49,118.5,118.27,118.3,21285.0,116.5998,116.6097,116.3833,116.4129,21285.0
2024-12-19 12:50:00,118.31,118.52,118.26,118.33,57290.0,116.4227,116.6294,116.3735,116.4424,57290.0
2024-12-19 13:00:00,118.35,118.37,118.19,118.35,29786.0,116.4621,116.4817,116.3046,116.4621,29786.0
2024-12-19 13:10:00,118.35,118.5,118.35,118.43,38388.0,116.4621,116.6097,116.4621,116.5408,38388.0
2024-12-19 13:20:00,118.39,118.5,118.28,118.49,22768.0,116.5014,116.6097,116.3932,116.5998,22768.0
2024-12-19 13:30:00,118.5,118.68,118.46,118.55,47085.0,116.6097,116.7868,116.5703,116.6589,47085.0
2024-12-19 13:40:00,118.55,118.65,118.54,118.61,20250.0,116.6589,116.7573,116.649,116.7179,20250.0
2024-12-19 13:50:00,118.58,118.68,118.39,118.66,54536.0,116.6884,116.7868,116.5014,116.7671,54536.0
2024-12-19 14:00:00,118.66,118.7,118.33,118.33,28310.0,116.7671,116.8065,116.4424,116.4424,28310.0
2024-12-19 14:10:00,118.36,118.4,118.21,118.4,28449.0,116.4719,116.5113,116.3243,116.5113,28449.0
2024-12-19 14:20:00,118.4,118.61,118.29,118.36,80437.0,116.5113,116.7179,116.403,116.4719,80437.0
2024-12-19 14:30:00,118.36,118.55,118.27,118.45,35499.0,116.4719,116.6589,116.3833,116.5605,35499.0
2024-12-19 14:40:00,118.43,118.5,118.32,118.44,36207.0,116.5408,116.6097,116.4325,116.5506,36207.0
2024-12-19 14:50:00,118.44,118.55,118.39,118.45,35932.0,116.5506,116.6589,116.5014,116.5605,35932.0
2024-12-19 15:00:00,118.44,118.49,118.28,118.34,29780.0,116.5506,116.5998,116.3932,116.4522,29780.0
2024-12-19 15:10:00,118.36,118.66,118.36,118.6,40787.0,116.4719,116.7671,116.4719,116.7081,40787.0
2024-12-19 15:20:00,118.58,118.6,118.41,118.46,57821.0,116.6884,116.7081,116.5211,116.5703,57821.0
2024-12-19 15:30:00,118.48,118.75,118.26,118.69,60155.0,116.59,116.8557,116.3735,116.7966,60155.0
2024-12-19 15:40:00,118.68,118.87,118.57,118.58,79389.0,116.7868,116.9738,116.6786,116.6884,79389.0
2024-12-19 15:50:00,118.57,118.58,118.13,118.25,300740.0,116.6786,116.6884,116.2456,116.3637,300740.0
2024-12-20 09:30:00,117.82,119.08,117.51,118.87,490474.0,115.9405,117.1804,115.6355,116.9738,490474.0
2024-12-20 09:40:00,118.87,119.01,118.49,118.66,27203.0,116.9738,117.1115,116.5998,116.7671,27203.0
2024-12-20 09:50:00,118.66,119.36,118.63,119.11,37848.0,116.7671,117.456,116.7376,117.2099,37848.0
2024-12-20 10:00:00,119.17,119.17,118.6,118.65,21416.0,117.269,117.269,116.7081,116.7573,21416.0
2024-12-20 10:10:00,118.64,118.86,118.54,118.78,38318.0,116.7474,116.9639,116.649,116.8852,38318.0
2024-12-20 10:20:00,118.78,118.96,118.69,118.94,24433.0,116.8852,117.0623,116.7966,117.0427,24433.0
2024-12-20 10:30:00,118.94,119.23,118.94,119.15,88309.0,117.0427,117.328,117.0427,117.2493,88309.0
2024-12-20 10:40:00,119.13,119.41,119.06,119.37,42296.0,117.2296,117.5052,117.1607,117.4658,42296.0
2024-12-20 10:50:00,119.41,119.41,119.1,119.11,43788.0,117.5052,117.5052,117.2001,117.2099,43788.0
2024-12-20 11:00:00,119.12,119.62,119.11,119.6,74256.0,117.2198,117.7118,117.2099,117.6921,74256.0
2024-12-20 11:10:00,119.6,119.66,119.32,119.45,48427.0,117.6921,117.7512,117.4166,117.5445,48427.0
2024-12-20 11:20:00,119.44,119.5,119.3,119.42,56535.0,117.5347,117.5937,117.3969,117.515,56535.0
2024-12-20 11:30:00,119.42,119.7,119.38,119.62,39949.0,117.515,117.7905,117.4756,117.7118,39949.0
2024-12-20 11:40:00,119.6,119.88,119.57,119.69,25542.0,117.6921,117.9677,117.6626,117.7807,25542.0
2024-12-20 11:50:00,119.69,119.92,119.63,119.84,31052.0,117.7807,118.007,117.7216,117.9283,31052.0
2024-12-20 12:00:00,119.84,119.84,119.59,119.64,29318.0,117.9283,117.9283,117.6823,117.7315,29318.0
2024-12-20 12:10:00,119.65,119.67,119.5,119.51,30129.0,117.7413,117.761,117.5937,117.6036,30129.0
2024-12-20 12:20:00,119.51,119.64,119.41,119.61,33536.0,117.6036,117.7315,117.5052,117.702,33536.0
2024-12-20 12:30:00,119.6,119.72,119.41,119.6,26058.0,117.6921,117.8102,117.5052,117.6921,26058.0
2024-12-20 12:40:00,119.57,119.69,119.46,119.63,25972.0,117.6626,117.7807,117.5544,117.7216,25972.0
2024-12-20 12:50:00,119.63,119.83,119.6,119.81,44467.0,117.7216,117.9185,117.6921,117.8988,44467.0
2024-12-20 13:00:00,119.8,119.8,119.57,119.63,31652.0,117.8889,117.8889,117.6626,117.7216,31652.0
2024-12-20 13:10:00,119.63,119.76,119.43,119.55,58131.0,117.7216,117.8496,117.5248,117.6429,58131.0
2024-12-20 13:20:00,119.55,119.61,119.38,119.38,48234.0,117.6429,117.702,117.4756,117.4756,48234.0
2024-12-20 13:30:00,119.39,119.74,119.38,119.55,32096.0,117.4855,117.8299,117.4756,117.6429,32096.0
2024-12-20 13:40:00,119.59,119.73,119.5,119.54,38820.0,117.6823,117.8201,117.5937,117.6331,38820.0
2024-12-20 13:50:00,119.54,119.62,119.37,119.37,29395.0,117.6331,117.7118,117.4658,117.4658,29395.0
2024-12-20 14:00:00,119.36,119.41,119.21,119.26,27471.0,117.456,117.5052,117.3083,117.3575,27471.0
2024-12-20 14:10:00,119.29,119.29,119.02,119.1,30823.0,117.3871,117.3871,117.1214,117.2001,30823.0
2024-12-20 14:20:00,119.1,119.28,119.04,119.18,33942.0,117.2001,117.3772,117.1411,117.2788,33942.0
2024-12-20 14:30:00,119.17,119.35,119.05,119.27,52471.0,117.269,117.4461,117.1509,117.3674,52471.0
2024-12-20 14:40:00,119.27,119.33,119.18,119.33,52708.0,117.3674,117.4264,117.2788,117.4264,52708.0
2024-12-20 14:50:00,119.38,119.49,119.31,119.4,29639.0,117.4756,117.5839,117.4068,117.4953,29639.0
2024-12-20 15:00:00,119.43,119.55,119.34,119.4,57967.0,117.5248,117.6429,117.4363,117.4953,57967.0
2024-12-20 15:10:00,119.39,119.43,118.92,118.97,36491.0,117.4855,117.5248,117.023,117.0722,36491.0
2024-12-20 15:20:00,118.93,119.0,118.83,118.99,31283.0,117.0328,117.1017,116.9344,117.0919,31283.0
2024-12-20 15:30:00,119.03,119.14,118.58,119.06,103611.0,117.1312,117.2395,116.6884,117.1607,103611.0
2024-12-20 15:40:00,119.07,119.14,118.87,119.03,80023.0,117.1706,117.2395,116.9738,117.1312,80023.0
2024-12-20 15:50:00,119.05,119.17,118.61,119.04,323193.0,117.1509,117.269,116.7179,117.1411,323193.0
2024-12-23 09:30:00,118.66,119.55,118.46,118.54,74896.0,116.7671,117.6429,116.5703,116.649,74896.0
2024-12-23 09:40:00,118.62,118.97,118.58,118.75,43536.0,116.7278,117.0722,116.6884,116.8557,43536.0
2024-12-23 09:50:00,118.75,118.88,118.32,118.35,45955.0,116.8557,116.9836,116.4325,116.4621,45955.0
2024-12-23 10:00:00,118.31,118.81,118.09,118.31,48093.0,116.4227,116.9147,116.2062,116.4227,48093.0
2024-12-23 10:10:00,118.31,118.82,118.11,118.58,34300.0,116.4227,116.9246,116.2259,116.6884,34300.0
2024-12-23 10:20:00,118.55,118.92,118.47,118.89,29898.0,116.6589,117.023,116.5801,116.9934,29898.0
2024-12-23 10:30:00,118.92,119.07,118.84,118.91,26042.0,117.023,117.1706,116.9442,117.0131,26042.0
2024-12-23 10:40:00,118.87,118.91,118.72,118.78,20908.0,116.9738,117.0131,116.8262,116.8852,20908.0
2024-12-23 10:50:00,118.79,118.85,118.59,118.79,27553.0,116.895,116.9541,116.6982,116.895,27553.0
2024-12-23 11:00:00,118.79,119.13,118.78,118.97,27713.0,116.895,117.2296,116.8852,117.0722,27713.0
2024-12-23 11:10:00,118.98,119.17,118.96,119.13,24195.0,117.082,117.269,117.0623,117.2296,24195.0
2024-12-23 11:20:00,119.11,119.27,119.04,119.19,28254.0,117.2099,117.3674,117.1411,117.2887,28254.0
2024-12-23 11:30:00,119.22,119.38,119.15,119.16,18441.0,117.3182,117.4756,117.2493,117.2591,18441.0
2024-12-23 11:40:00,119.15,119.17,118.9,119.0,31062.0,117.2493,117.269,117.0033,117.1017,31062.0
2024-12-23 11:50:00,119.0,119.01,118.83,119.0,31939.0,117.1017,117.1115,116.9344,117.1017,31939.0
2024-12-23 12:00:00,118.98,119.0,118.86,118.88,32625.0,117.082,117.1017,116.9639,116.9836,32625.0
2024-12-23 12:10:00,118.87,118.95,118.84,118.95,20743.0,116.9738,117.0525,116.9442,117.0525,20743.0
2024-12-23 12:20:00,118.96,119.2,118.95,119.2,71247.0,117.0623,117.2985,117.0525,117.2985,71247.0
2024-12-23 12:30:00,119.2,119.34,119.09,119.25,24794.0,117.2985,117.4363,117.1903,117.3477,24794.0
2024-12-23 12:40:00,119.23,119.33,119.17,119.3,20702.0,117.328,117.4264,117.269,117.3969,20702.0
2024-12-23 12:50:00,119.29,119.5,119.29,119.47,15990.0,117.3871,117.5937,117.3871,117.5642,15990.0
2024-12-23 13:00:00,119.46,119.52,119.36,119.44,25127.0,117.5544,117.6134,117.456,117.5347,25127.0
2024-12-23 13:10:00,119.44,119.7,119.44,119.6,17126.0,117.5347,117.7905,117.5347,117.6921,17126.0
2024-12-23 13:20:00,119.62,119.7,119.55,119.62,19247.0,117.7118,117.7905,117.6429,117.7118,19247.0
2024-12-23 13:30:00,119.6,119.7,119.45,119.7,22019.0,117.6921,117.7905,117.5445,117.7905,22019.0
2024-12-23 13:40:00,119.66,119.78,119.52,119.78,30702.0,117.7512,117.8693,117.6134,117.8693,30702.0
2024-12-23 13:50:00,119.75,119.84,119.57,119.6,28891.0,117.8397,117.9283,117.6626,117.6921,28891.0
2024-12-23 14:00:00,119.61,119.62,119.45,119.51,19938.0,117.702,117.7118,117.5445,117.6036,19938.0
2024-12-23 14:10:00,119.5,119.6,119.46,119.52,37585.0,117.5937,117.6921,117.5544,117.6134,37585.0
2024-12-23 14:20:00,119.51,119.51,119.36,119.39,22519.0,117.6036,117.6036,117.456,117.4855,22519.0
2024-12-23 14:30:00,119.37,119.54,119.36,119.47,54381.0,117.4658,117.6331,117.456,117.5642,54381.0
2024-12-23 14:40:00,119.48,119.53,119.39,119.41,31439.0,117.574,117.6232,117.4855,117.5052,31439.0
2024-12-23 14:50:00,119.43,119.46,119.2,119.21,23998.0,117.5248,117.5544,117.2985,117.3083,23998.0
2024-12-23 15:00:00,119.21,119.43,119.17,119.38,20029.0,117.3083,117.5248,117.269,117.4756,20029.0
2024-12-23 15:10:00,119.39,119.39,119.12,119.18,35858.0,117.4855,117.4855,117.2198,117.2788,35858.0
2024-12-23 15:20:00,119.19,119.3,119.09,119.24,23345.0,117.2887,117.3969,117.1903,117.3379,23345.0
2024-12-23 15:30:00,119.24,119.67,119.21,119.55,40516.0,117.3379,117.761,117.3083,117.6429,40516.0
2024-12-23 15:40:00,119.55,119.93,119.49,119.82,75576.0,117.6429,118.0169,117.5839,117.9086,75576.0
2024-12-23 15:50:00,119.85,120.24,119.79,119.83,122249.0,117.9381,118.3219,117.8791,117.9185,122249.0
2024-12-24 09:30:00,120.16,120.42,119.1,119.38,57186.0,118.2432,118.499,117.2001,117.4756,57186.0
2024-12-24 09:40:00,119.38,119.73,119.36,119.46,32311.0,117.4756,117.8201,117.456,117.5544,32311.0
2024-12-24 09:50:00,119.46,119.52,119.13,119.2,31670.0,117.5544,117.6134,117.2296,117.2985,31670.0
2024-12-24 10:00:00,119.2,119.78,119.19,119.77,21438.0,117.2985,117.8693,117.2887,117.8594,21438.0
2024-12-24 10:10:00,119.76,120.21,119.76,120.08,36151.0,117.8496,118.2924,117.8496,118.1645,36151.0
2024-12-24 10:20:00,120.08,120.2,120.03,120.18,33027.0,118.1645,118.2826,118.1153,118.2629,33027.0
2024-12-24 10:30:00,120.17,120.46,120.13,120.14,41052.0,118.253,118.5384,118.2137,118.2235,41052.0
2024-12-24 10:40:00,120.17,120.3,120.08,120.25,37048.0,118.253,118.381,118.1645,118.3318,37048.0
2024-12-24 10:50:00,120.23,120.25,120.06,120.17,18041.0,118.3121,118.3318,118.1448,118.253,18041.0
2024-12-24 11:00:00,120.19,120.3,120.13,120.15,48673.0,118.2727,118.381,118.2137,118.2334,48673.0
2024-12-24 11:10:00,120.16,120.17,120.01,120.13,35370.0,118.2432,118.253,118.0956,118.2137,35370.0
2024-12-24 11:20:00,120.14,120.15,120.03,120.12,32079.0,118.2235,118.2334,118.1153,118.2038,32079.0
2024-12-24 11:30:00,120.12,120.25,120.1,120.17,21628.0,118.2038,118.3318,118.1841,118.253,21628.0
2024-12-24 11:40:00,120.15,120.35,120.12,120.34,29390.0,118.2334,118.4302,118.2038,118.4203,29390.0
2024-12-24 11:50:00,120.32,120.38,120.12,120.18,34486.0,118.4006,118.4597,118.2038,118.2629,34486.0
2024-12-24 12:00:00,120.21,120.49,120.19,120.43,22089.0,118.2924,118.5679,118.2727,118.5089,22089.0
2024-12-24 12:10:00,120.44,120.52,120.24,120.46,35467.0,118.5187,118.5974,118.3219,118.5384,35467.0
2024-12-24 12:20:00,120.48,120.72,120.47,120.69,35032.0,118.5581,118.7943,118.5482,118.7647,35032.0
2024-12-24 12:30:00,120.67,120.81,120.57,120.79,34105.0,118.7451,118.8828,118.6467,118.8631,34105.0
2024-12-24 12:40:00,120.77,120.87,120.69,120.83,44645.0,118.8435,118.9419,118.7647,118.9025,44645.0
2024-12-24 12:50:00,120.87,120.98,120.69,120.86,90812.0,118.9419,119.0501,118.7647,118.932,90812.0
2024-12-26 09:30:00,120.9,120.9,120.25,120.37,52937.0,118.9714,118.9714,118.3318,118.4498,52937.0
2024-12-26 09:40:00,120.42,120.71,120.31,120.58,15029.0,118.499,118.7844,118.3908,118.6565,15029.0
2024-12-26 09:50:00,120.5,120.76,120.5,120.72,13612.0,118.5778,118.8336,118.5778,118.7943,13612.0
2024-12-26 10:00:00,120.72,120.87,120.67,120.79,25148.0,118.7943,118.9419,118.7451,118.8631,25148.0
2024-12-26 10:10:00,120.83,120.98,120.75,120.91,28324.0,118.9025,119.0501,118.8238,118.9812,28324.0
2024-12-26 10:20:00,120.9,120.9,120.45,120.5,19703.0,118.9714,118.9714,118.5286,118.5778,19703.0
2024-12-26 10:30:00,120.5,120.63,120.34,120.39,28027.0,118.5778,118.7057,118.4203,118.4695,28027.0
2024-12-26 10:40:00,120.4,120.45,120.24,120.4,15964.0,118.4794,118.5286,118.3219,118.4794,15964.0
2024-12-26 10:50:00,120.39,120.51,120.39,120.43,22755.0,118.4695,118.5876,118.4695,118.5089,22755.0
2024-12-26 11:00:00,120.44,120.6,120.42,120.5,32360.0,118.5187,118.6762,118.499,118.5778,32360.0
2024-12-26 11:10:00,120.48,120.52,120.35,120.43,9265.0,118.5581,118.5974,118.4302,118.5089,9265.0
2024-12-26 11:20:00,120.4,120.49,120.36,120.46,22155.0,118.4794,118.5679,118.44,118.5384,22155.0
2024-12-26 11:30:00,120.44,120.59,120.44,120.57,22436.0,118.5187,118.6663,118.5187,118.6467,22436.0
2024-12-26 11:40:00,120.59,120.77,120.59,120.77,16135.0,118.6663,118.8435,118.6663,118.8435,16135.0
2024-12-26 11:50:00,120.79,120.92,120.78,120.9,19863.0,118.8631,118.9911,118.8533,118.9714,19863.0
2024-12-26 12:00:00,120.9,120.91,120.77,120.82,14899.0,118.9714,118.9812,118.8435,118.8927,14899.0
2024-12-26 12:10:00,120.83,120.85,120.67,120.73,9418.0,118.9025,118.9222,118.7451,118.8041,9418.0
2024-12-26 12:20:00,120.71,120.83,120.66,120.66,20495.0,118.7844,118.9025,118.7352,118.7352,20495.0
2024-12-26 12:30:00,120.67,120.78,120.64,120.78,10220.0,118.7451,118.8533,118.7155,118.8533,10220.0
2024-12-26 12:40:00,120.76,120.81,120.59,120.68,8877.0,118.8336,118.8828,118.6663,118.7549,8877.0
2024-12-26 12:50:00,120.66,120.66,120.5,120.52,5547.0,118.7352,118.7352,118.5778,118.5974,5547.0
2024-12-26 13:00:00,120.5,120.62,120.49,120.52,9297.0,118.5778,118.6959,118.5679,118.5974,9297.0
2024-12-26 13:10:00,120.52,120.72,120.42,120.7,10294.0,118.5974,118.7943,118.499,118.7746,10294.0
2024-12-26 13:20:00,120.69,120.74,120.3,120.39,27758.0,118.7647,118.8139,118.381,118.4695,27758.0
2024-12-26 13:30:00,120.44,120.46,120.3,120.38,7352.0,118.5187,118.5384,118.381,118.4597,7352.0
2024-12-26 13:40:00,120.39,120.73,120.19,120.67,90615.0,118.4695,118.8041,118.2727,118.7451,90615.0
2024-12-26 13:50:00,120.69,120.83,120.55,120.6,27820.0,118.7647,118.9025,118.627,118.6762,27820.0
2024-12-26 14:00:00,120.58,120.66,120.44,120.46,16170.0,118.6565,118.7352,118.5187,118.5384,16170.0
2024-12-26 14:10:00,120.46,120.53,120.43,120.45,12266.0,118.5384,118.6073,118.5089,118.5286,12266.0
2024-12-26 14:20:00,120.47,120.51,120.34,120.51,21285.0,118.5482,118.5876,118.4203,118.5876,21285.0
2024-12-26 14:30:00,120.51,120.54,120.4,120.44,17030.0,118.5876,118.6171,118.4794,118.5187,17030.0
2024-12-26 14:40:00,120.42,120.42,120.31,120.34,8362.0,118.499,118.499,118.3908,118.4203,8362.0
2024-12-26 14:50:00,120.33,120.41,120.27,120.27,11129.0,118.4105,118.4892,118.3514,118.3514,11129.0
2024-12-26 15:00:00,120.27,120.5,120.25,120.44,24103.0,118.3514,118.5778,118.3318,118.5187,24103.0
2024-12-26 15:10:00,120.45,120.49,120.31,120.37,14129.0,118.5286,118.5679,118.3908,118.4498,14129.0
2024-12-26 15:20:00,120.4,120.51,120.37,120.48,13875.0,118.4794,118.5876,118.4498,118.5581,13875.0
2024-12-26 15:30:00,120.47,120.54,120.41,120.52,30572.0,118.5482,118.6171,118.4892,118.5974,30572.0
2024-12-26 15:40:00,120.54,120.64,120.46,120.6,61691.0,118.6171,118.7155,118.5384,118.6762,61691.0
2024-12-26 15:50:00,120.65,120.79,120.35,120.42,170630.0,118.7254,118.8631,118.4302,118.499,170630.0
2024-12-27 09:30:00,120.1,120.96,119.84,120.86,27940.0,118.1841,119.0304,117.9283,118.932,27940.0
2024-12-27 09:40:00,120.85,121.27,120.74,121.25,45868.0,118.9222,119.3355,118.8139,119.3158,45868.0
2024-12-27 09:50:00,121.24,121.72,121.21,121.64,68030.0,119.306,119.7783,119.2764,119.6996,68030.0
2024-12-27 10:00:00,121.63,121.68,121.09,121.19,56011.0,119.6897,119.7389,119.1584,119.2568,56011.0
2024-12-27 10:10:00,121.14,121.27,120.81,121.05,17457.0,119.2076,119.3355,118.8828,119.119,17457.0
2024-12-27 10:20:00,120.99,121.08,120.9,120.92,16906.0,119.06,119.1485,118.9714,118.9911,16906.0
2024-12-27 10:30:00,120.92,121.04,120.89,121.0,17834.0,118.9911,119.1092,118.9615,119.0698,17834.0
2024-12-27 10:40:00,120.98,121.43,120.98,121.39,25709.0,119.0501,119.4929,119.0501,119.4536,25709.0
2024-12-27 10:50:00,121.43,121.48,121.24,121.26,40562.0,119.4929,119.5421,119.306,119.3256,40562.0
2024-12-27 11:00:00,121.26,121.3,120.95,121.05,28695.0,119.3256,119.365,119.0206,119.119,28695.0
2024-12-27 11:10:00,121.01,121.13,120.9,120.93,13037.0,119.0796,119.1977,118.9714,119.0009,13037.0
2024-12-27 11:20:00,120.88,121.07,120.87,121.01,11905.0,118.9517,119.1387,118.9419,119.0796,11905.0
2024-12-27 11:30:00,120.98,121.1,120.91,121.05,9182.0,119.0501,119.1682,118.9812,119.119,9182.0
2024-12-27 11:40:00,121.07,121.07,120.85,120.89,23069.0,119.1387,119.1387,118.9222,118.9615,23069.0
2024-12-27 11:50:00,120.87,120.87,120.67,120.77,15841.0,118.9419,118.9419,118.7451,118.8435,15841.0
2024-12-27 12:00:00,120.77,120.82,120.41,120.58,25308.0,118.8435,118.8927,118.4892,118.6565,25308.0
2024-12-27 12:10:00,120.52,120.63,120.5,120.5,9945.0,118.5974,118.7057,118.5778,118.5778,9945.0
2024-12-27 12:20:00,120.46,120.53,120.36,120.41,34497.0,118.5384,118.6073,118.44,118.4892,34497.0
2024-12-27 12:30:00,120.41,120.53,120.41,120.46,26222.0,118.4892,118.6073,118.4892,118.5384,26222.0
2024-12-27 12:40:00,120.45,120.46,120.24,120.3,21436.0,118.5286,118.5384,118.3219,118.381,21436.0
2024-12-27 12:50:00,120.32,120.49,120.22,120.41,12686.0,118.4006,118.5679,118.3022,118.4892,12686.0
2024-12-27 13:00:00,120.45,120.6,120.45,120.55,16481.0,118.5286,118.6762,118.5286,118.627,16481.0
2024-12-27 13:10:00,120.58,120.66,120.57,120.59,16966.0,118.6565,118.7352,118.6467,118.6663,16966.0
2024-12-27 13:20:00,120.6,120.62,120.52,120.58,24654.0,118.6762,118.6959,118.5974,118.6565,24654.0
2024-12-27 13:30:00,120.58,120.69,120.55,120.65,23405.0,118.6565,118.7647,118.627,118.7254,23405.0
2024-12-27 13:40:00,120.66,120.71,120.5,120.61,21245.0,118.7352,118.7844,118.5778,118.686,21245.0
2024-12-27 13:50:00,120.58,120.67,120.55,120.58,21308.0,118.6565,118.7451,118.627,118.6565,21308.0
2024-12-27 14:00:00,120.58,120.58,120.35,120.45,27512.0,118.6565,118.6565,118.4302,118.5286,27512.0
2024-12-27 14:10:00,120.45,120.78,120.45,120.77,31206.0,118.5286,118.8533,118.5286,118.8435,31206.0
2024-12-27 14:20:00,120.77,120.77,120.64,120.68,19893.0,118.8435,118.8435,118.7155,118.7549,19893.0
2024-12-27 14:30:00,120.64,120.76,120.57,120.7,13324.0,118.7155,118.8336,118.6467,118.7746,13324.0
2024-12-27 14:40:00,120.71,120.87,120.7,120.84,29174.0,118.7844,118.9419,118.7746,118.9123,29174.0
2024-12-27 14:50:00,120.84,120.88,120.75,120.85,25822.0,118.9123,118.9517,118.8238,118.9222,25822.0
2024-12-27 15:00:00,120.86,120.86,120.5,120.59,24787.0,118.932,118.932,118.5778,118.6663,24787.0
2024-12-27 15:10:00,120.6,120.6,120.39,120.43,31912.0,118.6762,118.6762,118.4695,118.5089,31912.0
2024-12-27 15:20:00,120.44,120.48,120.35,120.43,19168.0,118.5187,118.5581,118.4302,118.5089,19168.0
2024-12-27 15:30:00,120.42,120.49,120.3,120.44,34503.0,118.499,118.5679,118.381,118.5187,34503.0
2024-12-27 15:40:00,120.43,120.44,120.25,120.42,34130.0,118.5089,118.5187,118.3318,118.499,34130.0
2024-12-27 15:50:00,120.47,120.62,120.35,120.45,147068.0,118.5482,118.6959,118.4302,118.5286,147068.0
2024-12-30 09:30:00,120.71,121.32,120.31,121.0,91521.0,118.7844,119.3847,118.3908,119.0698,91521.0
2024-12-30 09:40:00,121.01,121.13,120.13,120.25,39539.0,119.0796,119.1977,118.2137,118.3318,39539.0
2024-12-30 09:50:00,120.17,120.52,120.1,120.34,32040.0,118.253,118.5974,118.1841,118.4203,32040.0
2024-12-30 10:00:00,120.31,120.41,120.03,120.16,67561.0,118.3908,118.4892,118.1153,118.2432,67561.0
2024-12-30 10:10:00,120.17,120.2,119.48,119.72,47909.0,118.253,118.2826,117.574,117.8102,47909.0
2024-12-30 10:20:00,119.73,120.07,119.68,119.95,33262.0,117.8201,118.1546,117.7708,118.0365,33262.0
2024-12-30 10:30:00,119.95,120.11,119.92,120.11,33063.0,118.0365,118.194,118.007,118.194,33063.0
2024-12-30 10:40:00,120.13,120.3,120.05,120.12,36006.0,118.2137,118.381,118.1349,118.2038,36006.0
2024-12-30 10:50:00,120.16,120.58,120.15,120.57,16500.0,118.2432,118.6565,118.2334,118.6467,16500.0
2024-12-30 11:00:00,120.57,120.93,120.37,120.93,71930.0,118.6467,119.0009,118.4498,119.0009,71930.0
2024-12-30 11:10:00,120.84,120.89,120.61,120.63,33498.0,118.9123,118.9615,118.686,118.7057,33498.0
2024-12-30 11:20:00,120.6,120.61,120.35,120.42,30722.0,118.6762,118.686,118.4302,118.499,30722.0
2024-12-30 11:30:00,120.42,120.47,120.3,120.35,33716.0,118.499,118.5482,118.381,118.4302,33716.0
2024-12-30 11:40:00,120.43,120.7,120.42,120.54,23908.0,118.5089,118.7746,118.499,118.6171,23908.0
2024-12-30 11:50:00,120.53,120.76,120.51,120.76,21269.0,118.6073,118.8336,118.5876,118.8336,21269.0
2024-12-30 12:00:00,120.78,120.98,120.76,120.92,18069.0,118.8533,119.0501,118.8336,118.9911,18069.0
2024-12-30 12:10:00,120.91,121.06,120.88,121.03,77088.0,118.9812,119.1288,118.9517,119.0993,77088.0
2024-12-30 12:20:00,121.0,121.08,120.87,120.95,81615.0,119.0698,119.1485,118.9419,119.0206,81615.0
2024-12-30 12:30:00,120.95,121.1,120.93,121.01,34317.0,119.0206,119.1682,119.0009,119.0796,34317.0
2024-12-30 12:40:00,121.01,121.04,120.74,120.77,25861.0,119.0796,119.1092,118.8139,118.8435,25861.0
2024-12-30 12:50:00,120.77,120.83,120.53,120.68,19658.0,118.8435,118.9025,118.6073,118.7549,19658.0
2024-12-30 13:00:00,120.66,120.71,120.59,120.66,22326.0,118.7352,118.7844,118.6663,118.7352,22326.0
2024-12-30 13:10:00,120.68,120.76,120.59,120.61,27559.0,118.7549,118.8336,118.6663,118.686,27559.0
2024-12-30 13:20:00,120.57,120.62,120.42,120.48,24451.0,118.6467,118.6959,118.499,118.5581,24451.0
2024-12-30 13:30:00,120.49,120.58,120.38,120.55,29276.0,118.5679,118.6565,118.4597,118.627,29276.0
2024-12-30 13:40:00,120.56,120.67,120.52,120.59,30278.0,118.6368,118.7451,118.5974,118.6663,30278.0
2024-12-30 13:50:00,120.59,120.59,120.37,120.4,34743.0,118.6663,118.6663,118.4498,118.4794,34743.0
2024-12-30 14:00:00,120.39,120.51,120.37,120.44,29448.0,118.4695,118.5876,118.4498,118.5187,29448.0
2024-12-30 14:10:00,120.44,120.44,120.3,120.34,26914.0,118.5187,118.5187,118.381,118.4203,26914.0
2024-12-30 14:20:00,120.37,120.51,120.22,120.48,37069.0,118.4498,118.5876,118.3022,118.5581,37069.0
2024-12-30 14:30:00,120.48,120.49,120.26,120.32,25420.0,118.5581,118.5679,118.3416,118.4006,25420.0
2024-12-30 14:40:00,120.32,120.48,120.3,120.47,22113.0,118.4006,118.5581,118.381,118.5482,22113.0
2024-12-30 14:50:00,120.47,120.54,120.44,120.45,42779.0,118.5482,118.6171,118.5187,118.5286,42779.0
2024-12-30 15:00:00,120.44,120.52,120.37,120.51,40891.0,118.5187,118.5974,118.4498,118.5876,40891.0
2024-12-30 15:10:00,120.52,120.57,120.4,120.5,55021.0,118.5974,118.6467,118.4794,118.5778,55021.0
2024-12-30 15:20:00,120.5,120.55,120.28,120.28,28801.0,118.5778,118.627,118.3613,118.3613,28801.0
2024-12-30 15:30:00,120.28,120.31,120.03,120.07,48291.0,118.3613,118.3908,118.1153,118.1546,48291.0
2024-12-30 15:40:00,120.07,120.44,119.92,120.43,55387.0,118.1546,118.5187,118.007,118.5089,55387.0
2024-12-30 15:50:00,120.49,120.71,120.42,120.56,263582.0,118.5679,118.7844,118.499,118.6368,263582.0
2024-12-31 09:30:00,120.89,121.54,120.55,121.54,73662.0,118.9615,119.6012,118.627,119.6012,73662.0
2024-12-31 09:40:00,121.54,121.58,121.14,121.21,41232.0,119.6012,119.6405,119.2076,119.2764,41232.0
2024-12-31 09:50:00,121.21,121.76,121.18,121.72,78124.0,119.2764,119.8177,119.2469,119.7783,78124.0
2024-12-31 10:00:00,121.72,122.23,121.71,122.23,93580.0,119.7783,120.2802,119.7685,120.2802,93580.0
2024-12-31 10:10:00,122.19,122.7,122.1,122.5,92352.0,120.2408,120.7427,120.1522,120.5459,92352.0
2024-12-31 10:20:00,122.51,122.57,122.16,122.2,41669.0,120.5557,120.6147,120.2113,120.2506,41669.0
2024-12-31 10:30:00,122.18,122.3,121.93,122.04,51094.0,120.231,120.3491,119.985,120.0932,51094.0
2024-12-31 10:40:00,122.07,122.38,122.07,122.26,87445.0,120.1227,120.4278,120.1227,120.3097,87445.0
2024-12-31 10:50:00,122.29,122.46,122.1,122.32,46094.0,120.3392,120.5065,120.1522,120.3687,46094.0
2024-12-31 11:00:00,122.27,122.4,122.14,122.33,34883.0,120.3195,120.4475,120.1916,120.3786,34883.0
2024-12-31 11:10:00,122.33,122.43,122.06,122.24,33501.0,120.3786,120.477,120.1129,120.29,33501.0
2024-12-31 11:20:00,122.24,122.29,122.03,122.08,21261.0,120.29,120.3392,120.0834,120.1326,21261.0
2024-12-31 11:30:00,122.07,122.07,121.85,121.98,26177.0,120.1227,120.1227,119.9062,120.0342,26177.0
2024-12-31 11:40:00,122.0,122.01,121.83,121.87,62157.0,120.0538,120.0637,119.8866,119.9259,62157.0
2024-12-31 11:50:00,121.87,121.97,121.76,121.8,51376.0,119.9259,120.0243,119.8177,119.857,51376.0
2024-12-31 12:00:00,121.83,121.83,121.64,121.8,31958.0,119.8866,119.8866,119.6996,119.857,31958.0
2024-12-31 12:10:00,121.74,121.8,121.43,121.5,92484.0,119.798,119.857,119.4929,119.5618,92484.0
2024-12-31 12:20:00,121.53,121.81,121.49,121.78,31568.0,119.5913,119.8669,119.552,119.8373,31568.0
2024-12-31 12:30:00,121.75,121.92,121.73,121.77,14778.0,119.8078,119.9751,119.7881,119.8275,14778.0
2024-12-31 12:40:00,121.88,122.1,121.88,122.07,11484.0,119.9358,120.1522,119.9358,120.1227,11484.0
2024-12-31 12:50:00,122.08,122.1,121.75,121.91,34423.0,120.1326,120.1522,119.8078,119.9653,34423.0
2024-12-31 13:00:00,121.9,122.03,121.75,121.8,72484.0,119.9554,120.0834,119.8078,119.857,72484.0
2024-12-31 13:10:00,121.8,121.91,121.67,121.75,29515.0,119.857,119.9653,119.7291,119.8078,29515.0
2024-12-31 13:20:00,121.71,121.73,121.44,121.48,34462.0,119.7685,119.7881,119.5028,119.5421,34462.0
2024-12-31 13:30:00,121.46,121.68,121.41,121.66,61867.0,119.5225,119.7389,119.4733,119.7193,61867.0
2024-12-31 13:40:00,121.68,122.23,121.54,122.23,100647.0,119.7389,120.2802,119.6012,120.2802,100647.0
2024-12-31 13:50:00,122.26,122.42,122.23,122.4,25925.0,120.3097,120.4671,120.2802,120.4475,25925.0
2024-12-31 14:00:00,122.37,122.59,122.26,122.57,21366.0,120.4179,120.6344,120.3097,120.6147,21366.0
2024-12-31 14:10:00,122.61,122.82,122.59,122.68,19876.0,120.6541,120.8608,120.6344,120.723,19876.0
2024-12-31 14:20:00,122.68,122.75,122.59,122.67,13835.0,120.723,120.7919,120.6344,120.7132,13835.0
2024-12-31 14:30:00,122.6,122.62,122.44,122.5,16458.0,120.6443,120.6639,120.4868,120.5459,16458.0
2024-12-31 14:40:00,122.44,122.53,122.25,122.25,14245.0,120.4868,120.5754,120.2999,120.2999,14245.0
2024-12-31 14:50:00,122.23,122.55,122.22,122.5,16372.0,120.2802,120.5951,120.2703,120.5459,16372.0
2024-12-31 15:00:00,122.48,122.75,122.44,122.73,30359.0,120.5262,120.7919,120.4868,120.7722,30359.0
2024-12-31 15:10:00,122.71,122.71,122.37,122.58,34410.0,120.7525,120.7525,120.4179,120.6246,34410.0
2024-12-31 15:20:00,122.58,122.73,122.5,122.53,41681.0,120.6246,120.7722,120.5459,120.5754,41681.0
2024-12-31 15:30:00,122.56,122.7,122.44,122.47,40535.0,120.6049,120.7427,120.4868,120.5163,40535.0
2024-12-31 15:40:00,122.48,122.55,122.28,122.51,35501.0,120.5262,120.5951,120.3294,120.5557,35501.0
2024-12-31 15:50:00,122.49,122.75,122.47,122.6,229116.0,120.536,120.7919,120.5163,120.6443,229116.0
2025-01-02 09:30:00,124.0,124.98,123.55,124.84,127838.0,122.0219,122.9863,121.5791,122.8485,127838.0
2025-01-02 09:40:00,124.9,124.96,124.65,124.92,60282.0,122.9076,122.9666,122.6616,122.9273,60282.0
2025-01-02 09:50:00,124.92,125.5,124.61,125.45,69461.0,122.9273,123.498,122.6222,123.4488,69461.0
2025-01-02 10:00:00,125.44,125.61,125.11,125.4,111274.0,123.439,123.6063,123.1142,123.3996,111274.0
2025-01-02 10:10:00,125.32,125.47,125.04,125.4,49752.0,123.3209,123.4685,123.0453,123.3996,49752.0
2025-01-02 10:20:00,125.38,125.48,125.14,125.45,35709.0,123.3799,123.4783,123.1437,123.4488,35709.0
2025-01-02 10:30:00,125.47,125.61,125.34,125.42,32351.0,123.4685,123.6063,123.3406,123.4193,32351.0
2025-01-02 10:40:00,125.44,125.6,125.39,125.51,29225.0,123.439,123.5964,123.3898,123.5078,29225.0
2025-01-02 10:50:00,125.56,125.6,125.09,125.1,25525.0,123.557,123.5964,123.0945,123.1044,25525.0
2025-01-02 11:00:00,125.06,125.06,124.62,124.72,41967.0,123.065,123.065,122.632,122.7304,41967.0
2025-01-02 11:10:00,124.7,124.86,124.56,124.79,39684.0,122.7108,122.8682,122.573,122.7993,39684.0
2025-01-02 11:20:00,124.78,125.15,124.78,124.98,19405.0,122.7895,123.1536,122.7895,122.9863,19405.0
2025-01-02 11:30:00,124.93,125.17,124.84,125.15,22828.0,122.9371,123.1733,122.8485,123.1536,22828.0
2025-01-02 11:40:00,125.17,125.36,125.13,125.17,21285.0,123.1733,123.3602,123.1339,123.1733,21285.0
2025-01-02 11:50:00,125.15,125.38,125.12,125.14,19056.0,123.1536,123.3799,123.1241,123.1437,19056.0
2025-01-02 12:00:00,125.15,125.41,125.14,125.3,35079.0,123.1536,123.4094,123.1437,123.3012,35079.0
2025-01-02 12:10:00,125.33,125.47,125.3,125.3,21264.0,123.3307,123.4685,123.3012,123.3012,21264.0
2025-01-02 12:20:00,125.29,125.3,124.77,124.78,27875.0,123.2914,123.3012,122.7797,122.7895,27875.0
2025-01-02 12:30:00,124.77,124.83,124.54,124.65,41352.0,122.7797,122.8387,122.5533,122.6616,41352.0
2025-01-02 12:40:00,124.71,124.79,124.56,124.67,25895.0,122.7206,122.7993,122.573,122.6812,25895.0
2025-01-02 12:50:00,124.67,125.0,124.58,124.94,23807.0,122.6812,123.006,122.5927,122.9469,23807.0
2025-01-02 13:00:00,124.91,124.91,124.5,124.51,32986.0,122.9174,122.9174,122.514,122.5238,32986.0
2025-01-02 13:10:00,124.51,124.51,124.19,124.24,23441.0,122.5238,122.5238,122.2089,122.2581,23441.0
2025-01-02 13:20:00,124.24,124.35,124.01,124.33,27653.0,122.2581,122.3664,122.0318,122.3467,27653.0
2025-01-02 13:30:00,124.32,124.35,124.02,124.03,36497.0,122.3368,122.3664,122.0416,122.0515,36497.0
2025-01-02 13:40:00,124.01,124.22,123.97,124.08,50365.0,122.0318,122.2384,121.9924,122.1007,50365.0
2025-01-02 13:50:00,124.08,124.15,123.89,124.1,19495.0,122.1007,122.1695,121.9137,122.1203,19495.0
2025-01-02 14:00:00,124.1,124.11,123.92,124.04,26721.0,122.1203,122.1302,121.9432,122.0613,26721.0
2025-01-02 14:10:00,124.06,124.08,123.97,124.06,21028.0,122.081,122.1007,121.9924,122.081,21028.0
2025-01-02 14:20:00,124.08,124.43,124.03,124.43,26710.0,122.1007,122.4451,122.0515,122.4451,26710.0
2025-01-02 14:30:00,124.38,124.58,124.37,124.48,44896.0,122.3959,122.5927,122.386,122.4943,44896.0
2025-01-02 14:40:00,124.49,124.54,124.37,124.51,23181.0,122.5041,122.5533,122.386,122.5238,23181.0
2025-01-02 14:50:00,124.49,124.62,124.36,124.36,28849.0,122.5041,122.632,122.3762,122.3762,28849.0
2025-01-02 15:00:00,124.38,124.55,124.36,124.48,33199.0,122.3959,122.5632,122.3762,122.4943,33199.0
2025-01-02 15:10:00,124.48,124.67,124.42,124.66,37372.0,122.4943,122.6812,122.4352,122.6714,37372.0
2025-01-02 15:20:00,124.67,124.9,124.62,124.85,35556.0,122.6812,122.9076,122.632,122.8584,35556.0
2025-01-02 15:30:00,124.85,125.02,124.64,124.78,54707.0,122.8584,123.0257,122.6517,122.7895,54707.0
2025-01-02 15:40:00,124.79,124.96,124.75,124.79,57450.0,122.7993,122.9666,122.76,122.7993,57450.0
2025-01-02 15:50:00,124.8,124.82,124.54,124.7,187709.0,122.8092,122.8289,122.5533,122.7108,187709.0
2025-01-03 09:30:00,125.62,125.85,125.27,125.8,49396.0,123.6161,123.8424,123.2717,123.7932,49396.0
2025-01-03 09:40:00,125.75,125.99,125.38,125.49,26562.0,123.744,123.9802,123.3799,123.4882,26562.0
2025-01-03 09:50:00,125.46,125.47,125.28,125.32,22390.0,123.4586,123.4685,123.2815,123.3209,22390.0
2025-01-03 10:00:00,125.28,125.95,125.22,125.92,31467.0,123.2815,123.9408,123.2225,123.9113,31467.0
2025-01-03 10:10:00,125.93,126.18,125.89,126.0,35486.0,123.9211,124.1672,123.8818,123.99,35486.0
2025-01-03 10:20:00,126.05,126.32,125.95,126.27,16925.0,124.0392,124.3049,123.9408,124.2557,16925.0
2025-01-03 10:30:00,126.27,126.3,126.14,126.18,27679.0,124.2557,124.2852,124.1278,124.1672,27679.0
2025-01-03 10:40:00,126.18,126.36,126.12,126.17,28586.0,124.1672,124.3443,124.1081,124.1573,28586.0
2025-01-03 10:50:00,126.14,126.16,125.99,126.15,13578.0,124.1278,124.1475,123.9802,124.1376,13578.0
2025-01-03 11:00:00,126.17,126.25,126.03,126.09,35987.0,124.1573,124.236,124.0196,124.0786,35987.0
2025-01-03 11:10:00,126.09,126.14,125.68,125.73,62840.0,124.0786,124.1278,123.6751,123.7243,62840.0
2025-01-03 11:20:00,125.73,126.05,125.65,126.04,21483.0,123.7243,124.0392,123.6456,124.0294,21483.0
2025-01-03 11:30:00,126.01,126.19,125.99,126.13,20148.0,123.9999,124.177,123.9802,124.118,20148.0
2025-01-03 11:40:00,126.16,126.27,125.95,126.04,19953.0,124.1475,124.2557,123.9408,124.0294,19953.0
2025-01-03 11:50:00,126.03,126.1,125.89,125.94,26405.0,124.0196,124.0884,123.8818,123.931,26405.0
2025-01-03 12:00:00,125.94,125.94,125.78,125.9,33785.0,123.931,123.931,123.7735,123.8916,33785.0
2025-01-03 12:10:00,125.88,125.98,125.83,125.83,28209.0,123.8719,123.9703,123.8227,123.8227,28209.0
2025-01-03 12:20:00,125.79,125.98,125.7,125.93,26894.0,123.7834,123.9703,123.6948,123.9211,26894.0
2025-01-03 12:30:00,125.95,126.18,125.9,126.16,40009.0,123.9408,124.1672,123.8916,124.1475,40009.0
2025-01-03 12:40:00,126.16,126.33,126.14,126.22,22382.0,124.1475,124.3148,124.1278,124.2065,22382.0
2025-01-03 12:50:00,126.22,126.31,126.14,126.3,12762.0,124.2065,124.2951,124.1278,124.2852,12762.0
2025-01-03 13:00:00,126.3,126.31,126.18,126.2,17488.0,124.2852,124.2951,124.1672,124.1868,17488.0
2025-01-03 13:10:00,126.22,126.34,126.2,126.34,29676.0,124.2065,124.3246,124.1868,124.3246,29676.0
2025-01-03 13:20:00,126.34,126.64,126.27,126.6,39944.0,124.3246,124.6198,124.2557,124.5805,39944.0
2025-01-03 13:30:00,126.59,126.74,126.36,126.43,51201.0,124.5706,124.7182,124.3443,124.4132,51201.0
2025-01-03 13:40:00,126.43,126.52,126.31,126.47,21836.0,124.4132,124.5017,124.2951,124.4525,21836.0
2025-01-03 13:50:00,126.44,126.54,126.43,126.46,21941.0,124.423,124.5214,124.4132,124.4427,21941.0
2025-01-03 14:00:00,126.46,126.75,126.45,126.74,26965.0,124.4427,124.7281,124.4329,124.7182,26965.0
2025-01-03 14:10:00,126.77,126.94,126.76,126.89,32374.0,124.7477,124.915,124.7379,124.8658,32374.0
2025-01-03 14:20:00,126.88,126.92,126.71,126.75,17531.0,124.856,124.8954,124.6887,124.7281,17531.0
2025-01-03 14:30:00,126.75,126.86,126.73,126.73,23610.0,124.7281,124.8363,124.7084,124.7084,23610.0
2025-01-03 14:40:00,126.72,126.86,126.66,126.69,23097.0,124.6985,124.8363,124.6395,124.669,23097.0
2025-01-03 14:50:00,126.71,126.87,126.7,126.87,20854.0,124.6887,124.8462,124.6789,124.8462,20854.0
2025-01-03 15:00:00,126.86,126.92,126.73,126.79,38387.0,124.8363,124.8954,124.7084,124.7674,38387.0
2025-01-03 15:10:00,126.84,126.88,126.62,126.7,23983.0,124.8166,124.856,124.6001,124.6789,23983.0
2025-01-03 15:20:00,126.71,126.76,126.65,126.73,28177.0,124.6887,124.7379,124.6297,124.7084,28177.0
2025-01-03 15:30:00,126.71,126.83,126.56,126.75,27072.0,124.6887,124.8068,124.5411,124.7281,27072.0
2025-01-03 15:40:00,126.74,126.81,126.56,126.59,50066.0,124.7182,124.7871,124.5411,124.5706,50066.0
2025-01-03 15:50:00,126.6,126.67,126.44,126.57,187669.0,124.5805,124.6493,124.423,124.5509,187669.0
2025-01-06 09:30:00,127.0,127.92,126.99,127.92,107082.0,124.9741,125.8794,124.9642,125.8794,107082.0
2025-01-06 09:40:00,127.87,128.34,127.7,128.14,37386.0,125.8302,126.2927,125.6629,126.0959,37386.0
2025-01-06 09:50:00,128.08,128.36,128.05,128.22,22074.0,126.0368,126.3124,126.0073,126.1746,22074.0
2025-01-06 10:00:00,128.22,128.34,128.02,128.31,21112.0,126.1746,126.2927,125.9778,126.2632,21112.0
2025-01-06 10:10:00,128.38,128.51,127.89,127.96,35104.0,126.3321,126.46,125.8499,125.9188,35104.0
2025-01-06 10:20:00,127.91,128.29,127.86,128.29,18838.0,125.8696,126.2435,125.8204,126.2435,18838.0
2025-01-06 10:30:00,128.25,128.28,127.53,127.74,31767.0,126.2041,126.2337,125.4956,125.7023,31767.0
2025-01-06 10:40:00,127.76,127.78,127.34,127.35,72274.0,125.722,125.7416,125.3087,125.3185,72274.0
2025-01-06 10:50:00,127.36,127.64,127.34,127.5,33809.0,125.3283,125.6039,125.3087,125.4661,33809.0
2025-01-06 11:00:00,127.49,127.7,127.39,127.59,79371.0,125.4563,125.6629,125.3579,125.5547,79371.0
2025-01-06 11:10:00,127.63,127.83,127.55,127.68,52592.0,125.594,125.7908,125.5153,125.6432,52592.0
2025-01-06 11:20:00,127.7,127.92,127.66,127.86,31149.0,125.6629,125.8794,125.6235,125.8204,31149.0
2025-01-06 11:30:00,127.88,127.98,127.67,127.79,21427.0,125.84,125.9384,125.6334,125.7515,21427.0
2025-01-06 11:40:00,127.72,127.79,127.55,127.74,17319.0,125.6826,125.7515,125.5153,125.7023,17319.0
2025-01-06 11:50:00,127.72,127.79,127.62,127.75,11238.0,125.6826,125.7515,125.5842,125.7121,11238.0
2025-01-06 12:00:00,127.77,127.77,127.53,127.61,7886.0,125.7318,125.7318,125.4956,125.5743,7886.0
2025-01-06 12:10:00,127.58,127.67,127.48,127.53,12002.0,125.5448,125.6334,125.4464,125.4956,12002.0
2025-01-06 12:20:00,127.51,127.56,127.15,127.21,18731.0,125.4759,125.5251,125.1217,125.1807,18731.0
2025-01-06 12:30:00,127.18,127.18,127.03,127.15,32100.0,125.1512,125.1512,125.0036,125.1217,32100.0
2025-01-06 12:40:00,127.12,127.13,126.89,126.93,10352.0,125.0922,125.102,124.8658,124.9052,10352.0
2025-01-06 12:50:00,126.93,127.12,126.93,127.11,16922.0,124.9052,125.0922,124.9052,125.0823,16922.0
2025-01-06 13:00:00,127.09,127.12,126.85,126.95,22242.0,125.0626,125.0922,124.8265,124.9249,22242.0
2025-01-06 13:10:00,126.93,127.17,126.93,127.1,30680.0,124.9052,125.1414,124.9052,125.0725,30680.0
2025-01-06 13:20:00,127.1,127.15,126.94,126.95,15260.0,125.0725,125.1217,124.915,124.9249,15260.0
2025-01-06 13:30:00,126.98,127.18,126.9,127.18,21073.0,124.9544,125.1512,124.8757,125.1512,21073.0
2025-01-06 13:40:00,127.15,127.18,126.91,126.94,20770.0,125.1217,125.1512,124.8855,124.915,20770.0
2025-01-06 13:50:00,126.91,127.07,126.85,126.97,29916.0,124.8855,125.043,124.8265,124.9446,29916.0
2025-01-06 14:00:00,126.95,127.08,126.91,127.07,72448.0,124.9249,125.0528,124.8855,125.043,72448.0
2025-01-06 14:10:00,127.06,127.12,126.97,127.1,24554.0,125.0331,125.0922,124.9446,125.0725,24554.0
2025-01-06 14:20:00,127.07,127.07,126.78,126.78,19024.0,125.043,125.043,124.7576,124.7576,19024.0
2025-01-06 14:30:00,126.85,126.95,126.76,126.78,17609.0,124.8265,124.9249,124.7379,124.7576,17609.0
2025-01-06 14:40:00,126.77,126.86,126.67,126.86,26151.0,124.7477,124.8363,124.6493,124.8363,26151.0
2025-01-06 14:50:00,126.85,126.94,126.8,126.85,34274.0,124.8265,124.915,124.7773,124.8265,34274.0
2025-01-06 15:00:00,126.87,126.89,126.56,126.65,55692.0,124.8462,124.8658,124.5411,124.6297,55692.0
2025-01-06 15:10:00,126.67,126.71,126.49,126.57,26708.0,124.6493,124.6887,124.4722,124.5509,26708.0
2025-01-06 15:20:00,126.57,126.64,126.45,126.51,37604.0,124.5509,124.6198,124.4329,124.4919,37604.0
2025-01-06 15:30:00,126.53,126.56,126.31,126.4,34923.0,124.5116,124.5411,124.2951,124.3836,34923.0
2025-01-06 15:40:00,126.4,126.4,126.09,126.22,52111.0,124.3836,124.3836,124.0786,124.2065,52111.0
2025-01-06 15:50:00,126.22,126.44,126.08,126.44,137026.0,124.2065,124.423,124.0688,124.423,137026.0
2025-01-07 09:30:00,126.98,127.58,126.64,126.72,54306.0,124.9544,125.5448,124.6198,124.6985,54306.0
2025-01-07 09:40:00,126.82,126.82,126.44,126.5,13914.0,124.7969,124.7969,124.423,124.4821,13914.0
2025-01-07 09:50:00,126.43,127.13,126.42,127.13,16554.0,124.4132,125.102,124.4033,125.102,16554.0
2025-01-07 10:00:00,126.99,127.09,126.53,126.8,38739.0,124.9642,125.0626,124.5116,124.7773,38739.0
2025-01-07 10:10:00,126.83,127.34,126.77,127.34,59299.0,124.8068,125.3087,124.7477,125.3087,59299.0
2025-01-07 10:20:00,127.36,128.02,127.35,127.9,23554.0,125.3283,125.9778,125.3185,125.8597,23554.0
2025-01-07 10:30:00,127.99,128.26,127.8,127.89,48523.0,125.9483,126.214,125.7613,125.8499,48523.0
2025-01-07 10:40:00,127.89,127.97,127.58,127.64,14084.0,125.8499,125.9286,125.5448,125.6039,14084.0
2025-01-07 10:50:00,127.67,127.93,127.64,127.9,29254.0,125.6334,125.8892,125.6039,125.8597,29254.0
2025-01-07 11:00:00,127.92,128.14,127.89,127.89,30896.0,125.8794,126.0959,125.8499,125.8499,30896.0
2025-01-07 11:10:00,127.93,127.97,127.56,127.62,19338.0,125.8892,125.9286,125.5251,125.5842,19338.0
2025-01-07 11:20:00,127.62,127.78,127.56,127.67,12922.0,125.5842,125.7416,125.5251,125.6334,12922.0
2025-01-07 11:30:00,127.72,127.76,127.25,127.55,68735.0,125.6826,125.722,125.2201,125.5153,68735.0
2025-01-07 11:40:00,127.56,127.56,127.43,127.54,35392.0,125.5251,125.5251,125.3972,125.5055,35392.0
2025-01-07 11:50:00,127.51,127.63,127.49,127.49,28978.0,125.4759,125.594,125.4563,125.4563,28978.0
2025-01-07 12:00:00,127.48,127.87,127.48,127.85,18419.0,125.4464,125.8302,125.4464,125.8105,18419.0
2025-01-07 12:10:00,127.83,128.28,127.83,128.25,34653.0,125.7908,126.2337,125.7908,126.2041,34653.0
2025-01-07 12:20:00,128.25,128.35,128.21,128.26,171324.0,126.2041,126.3025,126.1648,126.214,171324.0
2025-01-07 12:30:00,128.25,128.36,128.1,128.26,14421.0,126.2041,126.3124,126.0565,126.214,14421.0
2025-01-07 12:40:00,128.24,128.26,128.11,128.13,13368.0,126.1943,126.214,126.0664,126.0861,13368.0
2025-01-07 12:50:00,128.11,128.13,128.01,128.11,17192.0,126.0664,126.0861,125.968,126.0664,17192.0
2025-01-07 13:00:00,128.12,128.19,127.88,128.14,20982.0,126.0762,126.1451,125.84,126.0959,20982.0
2025-01-07 13:10:00,128.19,128.28,128.06,128.22,15682.0,126.1451,126.2337,126.0172,126.1746,15682.0
2025-01-07 13:20:00,128.21,128.47,128.21,128.4,27021.0,126.1648,126.4206,126.1648,126.3517,27021.0
2025-01-07 13:30:00,128.4,128.48,128.22,128.38,37092.0,126.3517,126.4305,126.1746,126.3321,37092.0
2025-01-07 13:40:00,128.38,128.5,128.27,128.37,27448.0,126.3321,126.4501,126.2238,126.3222,27448.0
2025-01-07 13:50:00,128.39,128.41,128.29,128.37,34855.0,126.3419,126.3616,126.2435,126.3222,34855.0
2025-01-07 14:00:00,128.34,128.6,128.26,128.59,54226.0,126.2927,126.5486,126.214,126.5387,54226.0
2025-01-07 14:10:00,128.57,128.58,128.24,128.31,32561.0,126.519,126.5289,126.1943,126.2632,32561.0
2025-01-07 14:20:00,128.27,128.28,128.1,128.21,19110.0,126.2238,126.2337,126.0565,126.1648,19110.0
2025-01-07 14:30:00,128.21,128.21,127.96,127.96,20158.0,126.1648,126.1648,125.9188,125.9188,20158.0
2025-01-07 14:40:00,127.98,128.15,127.94,127.96,19027.0,125.9384,126.1057,125.8991,125.9188,19027.0
2025-01-07 14:50:00,127.99,128.04,127.89,127.99,24135.0,125.9483,125.9975,125.8499,125.9483,24135.0
2025-01-07 15:00:00,128.01,128.03,127.7,127.73,30575.0,125.968,125.9876,125.6629,125.6924,30575.0
2025-01-07 15:10:00,127.76,127.76,127.47,127.49,36552.0,125.722,125.722,125.4366,125.4563,36552.0
2025-01-07 15:20:00,127.48,127.55,127.34,127.53,34646.0,125.4464,125.5153,125.3087,125.4956,34646.0
2025-01-07 15:30:00,127.53,127.61,127.33,127.55,70132.0,125.4956,125.5743,125.2988,125.5153,70132.0
2025-01-07 15:40:00,127.56,127.69,127.46,127.51,83756.0,125.5251,125.6531,125.4267,125.4759,83756.0
2025-01-07 15:50:00,127.51,127.79,127.42,127.57,224953.0,125.4759,125.7515,125.3874,125.535,224953.0
2025-01-08 09:30:00,127.74,128.89,126.9,128.74,79014.0,125.7023,126.8339,124.8757,126.6863,79014.0
2025-01-08 09:40:00,128.72,128.84,128.13,128.44,54262.0,126.6666,126.7847,126.0861,126.3911,54262.0
2025-01-08 09:50:00,128.47,128.66,127.94,128.14,47406.0,126.4206,126.6076,125.8991,126.0959,47406.0
2025-01-08 10:00:00,128.12,128.47,128.06,128.41,62378.0,126.0762,126.4206,126.0172,126.3616,62378.0
2025-01-08 10:10:00,128.49,128.49,127.85,128.11,32627.0,126.4403,126.4403,125.8105,126.0664,32627.0
2025-01-08 10:20:00,128.11,128.24,127.93,128.12,26284.0,126.0664,126.1943,125.8892,126.0762,26284.0
2025-01-08 10:30:00,128.09,128.41,127.97,128.28,27208.0,126.0467,126.3616,125.9286,126.2337,27208.0
2025-01-08 10:40:00,128.26,128.38,128.11,128.17,10018.0,126.214,126.3321,126.0664,126.1254,10018.0
2025-01-08 10:50:00,128.2,128.47,128.18,128.25,18479.0,126.1549,126.4206,126.1353,126.2041,18479.0
2025-01-08 11:00:00,128.27,128.38,128.1,128.33,24001.0,126.2238,126.3321,126.0565,126.2829,24001.0
2025-01-08 11:10:00,128.32,128.47,128.14,128.16,24673.0,126.273,126.4206,126.0959,126.1156,24673.0
2025-01-08 11:20:00,128.2,128.21,128.04,128.11,22691.0,126.1549,126.1648,125.9975,126.0664,22691.0
2025-01-08 11:30:00,128.13,128.17,127.91,128.06,19064.0,126.0861,126.1254,125.8696,126.0172,19064.0
2025-01-08 11:40:00,128.08,128.18,127.91,128.17,23151.0,126.0368,126.1353,125.8696,126.1254,23151.0
2025-01-08 11:50:00,128.22,128.28,128.16,128.25,23092.0,126.1746,126.2337,126.1156,126.2041,23092.0
2025-01-08 12:00:00,128.25,128.29,127.98,128.01,38835.0,126.2041,126.2435,125.9384,125.968,38835.0
2025-01-08 12:10:00,128.01,128.14,127.76,128.13,43670.0,125.968,126.0959,125.722,126.0861,43670.0
2025-01-08 12:20:00,128.15,128.19,127.94,128.02,51455.0,126.1057,126.1451,125.8991,125.9778,51455.0
2025-01-08 12:30:00,127.99,128.05,127.56,127.63,24332.0,125.9483,126.0073,125.5251,125.594,24332.0
2025-01-08 12:40:00,127.63,128.01,127.61,127.95,28156.0,125.594,125.968,125.5743,125.9089,28156.0
2025-01-08 12:50:00,127.94,127.97,127.81,127.88,32916.0,125.8991,125.9286,125.7712,125.84,32916.0
2025-01-08 13:00:00,127.88,128.08,127.87,127.96,31323.0,125.84,126.0368,125.8302,125.9188,31323.0
2025-01-08 13:10:00,127.93,128.06,127.77,127.77,24719.0,125.8892,126.0172,125.7318,125.7318,24719.0
2025-01-08 13:20:00,127.75,128.0,127.73,127.97,29416.0,125.7121,125.9581,125.6924,125.9286,29416.0
2025-01-08 13:30:00,127.98,128.09,127.85,127.93,28755.0,125.9384,126.0467,125.8105,125.8892,28755.0
2025-01-08 13:40:00,127.96,128.1,127.78,127.82,18397.0,125.9188,126.0565,125.7416,125.781,18397.0
2025-01-08 13:50:00,127.8,127.83,127.67,127.69,29307.0,125.7613,125.7908,125.6334,125.6531,29307.0
2025-01-08 14:00:00,127.7,128.25,127.67,128.19,29460.0,125.6629,126.2041,125.6334,126.1451,29460.0
2025-01-08 14:10:00,128.16,128.18,127.95,128.1,21681.0,126.1156,126.1353,125.9089,126.0565,21681.0
2025-01-08 14:20:00,128.12,128.27,128.04,128.08,38595.0,126.0762,126.2238,125.9975,126.0368,38595.0
2025-01-08 14:30:00,128.1,128.1,127.83,127.84,19545.0,126.0565,126.0565,125.7908,125.8007,19545.0
2025-01-08 14:40:00,127.84,127.88,127.66,127.66,27309.0,125.8007,125.84,125.6235,125.6235,27309.0
2025-01-08 14:50:00,127.67,127.85,127.65,127.72,36978.0,125.6334,125.8105,125.6137,125.6826,36978.0
2025-01-08 15:00:00,127.73,127.8,127.59,127.8,18613.0,125.6924,125.7613,125.5547,125.7613,18613.0
2025-01-08 15:10:00,127.81,127.96,127.8,127.94,49228.0,125.7712,125.9188,125.7613,125.8991,49228.0
2025-01-08 15:20:00,127.95,128.22,127.95,128.17,27940.0,125.9089,126.1746,125.9089,126.1254,27940.0
2025-01-08 15:30:00,128.17,128.22,128.0,128.1,31576.0,126.1254,126.1746,125.9581,126.0565,31576.0
2025-01-08 15:40:00,128.11,128.29,128.1,128.21,41086.0,126.0664,126.2435,126.0565,126.1648,41086.0
2025-01-08 15:50:00,128.19,128.49,128.17,128.43,144338.0,126.1451,126.4403,126.1254,126.3813,144338.0
2025-01-10 09:30:00,131.28,134.84,130.84,133.69,526907.0,129.1858,132.689,128.7528,131.5574,526907.0
2025-01-10 09:40:00,133.67,133.9,133.02,133.14,198520.0,131.5377,131.764,130.898,131.0161,198520.0
2025-01-10 09:50:00,133.15,133.51,132.94,133.12,170799.0,131.026,131.3802,130.8193,130.9965,170799.0
2025-01-10 10:00:00,133.03,133.05,131.79,132.43,97667.0,130.9079,130.9276,129.6877,130.3175,97667.0
2025-01-10 10:10:00,132.48,132.62,131.75,132.27,118418.0,130.3667,130.5044,129.6483,130.16,118418.0
2025-01-10 10:20:00,132.3,132.43,131.94,132.16,73055.0,130.1895,130.3175,129.8353,130.0518,73055.0
2025-01-10 10:30:00,132.16,132.16,131.52,131.67,41336.0,130.0518,130.0518,129.422,129.5696,41336.0
2025-01-10 10:40:00,131.62,131.84,131.37,131.52,78592.0,129.5204,129.7369,129.2744,129.422,78592.0
2025-01-10 10:50:00,131.47,131.75,130.96,131.02,81802.0,129.3728,129.6483,128.8709,128.93,81802.0
2025-01-10 11:00:00,131.02,131.02,130.3,130.49,90897.0,128.93,128.93,128.2214,128.4084,90897.0
2025-01-10 11:10:00,130.47,130.86,130.47,130.86,59299.0,128.3887,128.7725,128.3887,128.7725,59299.0
2025-01-10 11:20:00,130.86,130.92,130.43,130.43,74619.0,128.7725,128.8315,128.3494,128.3494,74619.0
2025-01-10 11:30:00,130.43,130.54,130.05,130.15,78003.0,128.3494,128.4576,127.9754,128.0738,78003.0
2025-01-10 11:40:00,130.17,130.69,130.07,130.69,69665.0,128.0935,128.6052,127.9951,128.6052,69665.0
2025-01-10 11:50:00,130.7,130.85,130.36,130.47,30866.0,128.6151,128.7627,128.2805,128.3887,30866.0
2025-01-10 12:00:00,130.5,131.2,130.35,131.09,47802.0,128.4182,129.1071,128.2706,128.9988,47802.0
2025-01-10 12:10:00,131.09,131.17,130.87,130.96,72713.0,128.9988,129.0776,128.7823,128.8709,72713.0
2025-01-10 12:20:00,130.96,131.16,130.74,131.08,124797.0,128.8709,129.0677,128.6544,128.989,124797.0
2025-01-10 12:30:00,131.08,131.19,130.8,130.83,33182.0,128.989,129.0972,128.7135,128.743,33182.0
2025-01-10 12:40:00,130.81,130.92,130.65,130.87,32327.0,128.7233,128.8315,128.5659,128.7823,32327.0
2025-01-10 12:50:00,130.87,130.92,130.73,130.84,18828.0,128.7823,128.8315,128.6446,128.7528,18828.0
2025-01-10 13:00:00,130.87,131.0,130.74,130.85,13359.0,128.7823,128.9103,128.6544,128.7627,13359.0
2025-01-10 13:10:00,130.87,130.89,130.67,130.82,21980.0,128.7823,128.802,128.5855,128.7331,21980.0
2025-01-10 13:20:00,130.86,131.23,130.75,131.2,53949.0,128.7725,129.1366,128.6643,129.1071,53949.0
2025-01-10 13:30:00,131.23,131.46,131.19,131.38,72027.0,129.1366,129.3629,129.0972,129.2842,72027.0
2025-01-10 13:40:00,131.37,131.67,131.3,131.59,50375.0,129.2744,129.5696,129.2055,129.4909,50375.0
2025-01-10 13:50:00,131.58,131.92,131.51,131.78,32603.0,129.481,129.8156,129.4121,129.6778,32603.0
2025-01-10 14:00:00,131.78,131.81,131.48,131.52,33465.0,129.6778,129.7073,129.3826,129.422,33465.0
2025-01-10 14:10:00,131.48,131.65,131.44,131.65,32756.0,129.3826,129.5499,129.3433,129.5499,32756.0
2025-01-10 14:20:00,131.67,132.01,131.62,131.86,65127.0,129.5696,129.9042,129.5204,129.7566,65127.0
2025-01-10 14:30:00,131.86,131.86,131.68,131.73,41304.0,129.7566,129.7566,129.5794,129.6286,41304.0
2025-01-10 14:40:00,131.72,131.78,131.61,131.64,68264.0,129.6188,129.6778,129.5105,129.5401,68264.0
2025-01-10 14:50:00,131.65,131.79,131.59,131.71,60632.0,129.5499,129.6877,129.4909,129.6089,60632.0
2025-01-10 15:00:00,131.69,131.7,131.36,131.52,78077.0,129.5893,129.5991,129.2645,129.422,78077.0
2025-01-10 15:10:00,131.5,131.53,130.94,131.0,46883.0,129.4023,129.4318,128.8512,128.9103,46883.0
2025-01-10 15:20:00,131.02,131.17,130.89,130.97,41727.0,128.93,129.0776,128.802,128.8807,41727.0
2025-01-10 15:30:00,130.95,131.29,130.92,131.12,57439.0,128.8611,129.1956,128.8315,129.0284,57439.0
2025-01-10 15:40:00,131.1,131.19,130.85,131.0,53167.0,129.0087,129.0972,128.7627,128.9103,53167.0
2025-01-10 15:50:00,131.0,131.61,130.89,131.42,234041.0,128.9103,129.5105,128.802,129.3236,234041.0
2025-01-13 09:30:00,131.91,133.57,131.67,133.17,146482.0,129.8058,131.4393,129.5696,131.0457,146482.0
2025-01-13 09:40:00,133.05,133.21,132.22,132.28,61952.0,130.9276,131.085,130.1108,130.1699,61952.0
2025-01-13 09:50:00,132.28,133.19,132.25,133.19,51410.0,130.1699,131.0653,130.1403,131.0653,51410.0
2025-01-13 10:00:00,133.16,133.36,133.02,133.04,51493.0,131.0358,131.2326,130.898,130.9177,51493.0
2025-01-13 10:10:00,133.08,133.32,132.66,133.31,49426.0,130.9571,131.1933,130.5438,131.1834,49426.0
2025-01-13 10:20:00,133.31,134.01,133.31,133.98,100344.0,131.1834,131.8723,131.1834,131.8427,100344.0
2025-01-13 10:30:00,134.0,134.77,133.96,134.65,141521.0,131.8624,132.6201,131.8231,132.502,141521.0
2025-01-13 10:40:00,134.59,134.69,134.02,134.33,129764.0,132.443,132.5414,131.8821,132.1871,129764.0
2025-01-13 10:50:00,134.3,134.64,134.3,134.5,89699.0,132.1576,132.4922,132.1576,132.3544,89699.0
2025-01-13 11:00:00,134.49,135.3,134.42,134.95,112542.0,132.3446,133.1417,132.2757,132.7973,112542.0
2025-01-13 11:10:00,134.95,135.31,134.95,135.16,55335.0,132.7973,133.1515,132.7973,133.0039,55335.0
2025-01-13 11:20:00,135.2,135.46,135.03,135.2,57857.0,133.0433,133.2991,132.876,133.0433,57857.0
2025-01-13 11:30:00,135.19,135.26,134.74,134.82,68622.0,133.0334,133.1023,132.5906,132.6693,68622.0
2025-01-13 11:40:00,134.85,135.16,134.77,135.07,83547.0,132.6989,133.0039,132.6201,132.9153,83547.0
2025-01-13 11:50:00,135.05,135.05,134.77,134.87,70363.0,132.8957,132.8957,132.6201,132.7185,70363.0
2025-01-13 12:00:00,134.88,134.94,134.65,134.86,86520.0,132.7284,132.7874,132.502,132.7087,86520.0
2025-01-13 12:10:00,134.84,134.99,134.55,134.7,71751.0,132.689,132.8366,132.4036,132.5512,71751.0
2025-01-13 12:20:00,134.66,134.83,134.41,134.66,78635.0,132.5119,132.6792,132.2659,132.5119,78635.0
2025-01-13 12:30:00,134.66,134.79,134.54,134.68,100662.0,132.5119,132.6398,132.3938,132.5316,100662.0
2025-01-13 12:40:00,134.68,135.1,134.67,134.97,118201.0,132.5316,132.9449,132.5217,132.8169,118201.0
2025-01-13 12:50:00,134.97,135.29,134.87,135.28,54346.0,132.8169,133.1318,132.7185,133.122,54346.0
2025-01-13 13:00:00,135.28,135.29,135.0,135.28,51792.0,133.122,133.1318,132.8465,133.122,51792.0
2025-01-13 13:10:00,135.3,135.5,135.2,135.41,104768.0,133.1417,133.3385,133.0433,133.2499,104768.0
2025-01-13 13:20:00,135.38,135.75,135.36,135.72,95393.0,133.2204,133.5845,133.2007,133.555,95393.0
2025-01-13 13:30:00,135.71,135.88,135.65,135.73,68341.0,133.5451,133.7124,133.4861,133.5648,68341.0
2025-01-13 13:40:00,135.75,135.88,135.67,135.75,71941.0,133.5845,133.7124,133.5058,133.5845,71941.0
2025-01-13 13:50:00,135.75,135.92,135.65,135.8,66853.0,133.5845,133.7518,133.4861,133.6337,66853.0
2025-01-13 14:00:00,135.8,135.8,135.4,135.43,50015.0,133.6337,133.6337,133.2401,133.2696,50015.0
2025-01-13 14:10:00,135.4,135.61,135.32,135.42,38887.0,133.2401,133.4467,133.1614,133.2598,38887.0
2025-01-13 14:20:00,135.44,135.57,135.32,135.54,34882.0,133.2794,133.4074,133.1614,133.3778,34882.0
2025-01-13 14:30:00,135.54,135.56,135.09,135.23,44664.0,133.3778,133.3975,132.935,133.0728,44664.0
2025-01-13 14:40:00,135.26,135.28,134.99,135.02,44027.0,133.1023,133.122,132.8366,132.8661,44027.0
2025-01-13 14:50:00,135.05,135.09,134.9,135.02,81223.0,132.8957,132.935,132.7481,132.8661,81223.0
2025-01-13 15:00:00,135.01,135.01,134.7,134.9,97561.0,132.8563,132.8563,132.5512,132.7481,97561.0
2025-01-13 15:10:00,134.89,134.92,134.77,134.78,71856.0,132.7382,132.7677,132.6201,132.63,71856.0
2025-01-13 15:20:00,134.78,134.81,134.41,134.47,60515.0,132.63,132.6595,132.2659,132.3249,60515.0
2025-01-13 15:30:00,134.47,134.64,134.29,134.38,77128.0,132.3249,132.4922,132.1478,132.2364,77128.0
2025-01-13 15:40:00,134.35,134.52,134.07,134.13,88070.0,132.2068,132.3741,131.9313,131.9903,88070.0
2025-01-13 15:50:00,134.14,134.66,134.08,134.49,259542.0,132.0002,132.5119,131.9411,132.3446,259542.0
2025-01-14 09:30:00,133.72,134.47,133.7,134.21,109825.0,131.5869,132.3249,131.5672,132.0691,109825.0
2025-01-14 09:40:00,134.21,135.09,134.2,134.76,45752.0,132.0691,132.935,132.0592,132.6103,45752.0
2025-01-14 09:50:00,134.73,134.76,134.25,134.36,68488.0,132.5808,132.6103,132.1084,132.2167,68488.0
2025-01-14 10:00:00,134.36,134.51,134.1,134.22,41337.0,132.2167,132.3643,131.9608,132.0789,41337.0
2025-01-14 10:10:00,134.18,134.22,133.88,134.06,42298.0,132.0395,132.0789,131.7443,131.9215,42298.0
2025-01-14 10:20:00,134.08,134.29,133.91,134.25,34745.0,131.9411,132.1478,131.7738,132.1084,34745.0
2025-01-14 10:30:00,134.27,134.82,134.23,134.81,26343.0,132.1281,132.6693,132.0887,132.6595,26343.0
2025-01-14 10:40:00,134.81,134.88,134.55,134.59,36083.0,132.6595,132.7284,132.4036,132.443,36083.0
2025-01-14 10:50:00,134.57,134.93,134.5,134.64,24800.0,132.4233,132.7776,132.3544,132.4922,24800.0
2025-01-14 11:00:00,134.65,134.68,134.19,134.19,16322.0,132.502,132.5316,132.0494,132.0494,16322.0
2025-01-14 11:10:00,134.13,134.49,134.13,134.48,17087.0,131.9903,132.3446,131.9903,132.3348,17087.0
2025-01-14 11:20:00,134.5,134.63,134.31,134.61,42293.0,132.3544,132.4824,132.1675,132.4627,42293.0
2025-01-14 11:30:00,134.56,134.7,134.46,134.62,27322.0,132.4135,132.5512,132.3151,132.4725,27322.0
2025-01-14 11:40:00,134.64,134.75,134.41,134.44,49038.0,132.4922,132.6004,132.2659,132.2954,49038.0
2025-01-14 11:50:00,134.48,134.54,134.31,134.37,25481.0,132.3348,132.3938,132.1675,132.2265,25481.0
2025-01-14 12:00:00,134.36,134.61,134.32,134.55,20431.0,132.2167,132.4627,132.1773,132.4036,20431.0
2025-01-14 12:10:00,134.57,135.1,134.57,134.81,159771.0,132.4233,132.9449,132.4233,132.6595,159771.0
2025-01-14 12:20:00,134.79,134.98,134.63,134.91,47105.0,132.6398,132.8268,132.4824,132.7579,47105.0
2025-01-14 12:30:00,134.9,135.09,134.76,135.05,25306.0,132.7481,132.935,132.6103,132.8957,25306.0
2025-01-14 12:40:00,135.05,135.21,134.98,135.21,30468.0,132.8957,133.0531,132.8268,133.0531,30468.0
2025-01-14 12:50:00,135.21,135.61,135.2,135.59,41540.0,133.0531,133.4467,133.0433,133.427,41540.0
2025-01-14 13:00:00,135.58,135.59,135.2,135.25,21156.0,133.4172,133.427,133.0433,133.0925,21156.0
2025-01-14 13:10:00,135.3,135.51,135.23,135.44,20075.0,133.1417,133.3483,133.0728,133.2794,20075.0
2025-01-14 13:20:00,135.43,135.56,135.38,135.53,25060.0,133.2696,133.3975,133.2204,133.368,25060.0
2025-01-14 13:30:00,135.53,135.71,135.5,135.56,31143.0,133.368,133.5451,133.3385,133.3975,31143.0
2025-01-14 13:40:00,135.57,135.65,135.46,135.47,18114.0,133.4074,133.4861,133.2991,133.309,18114.0
2025-01-14 13:50:00,135.45,135.55,135.35,135.42,16044.0,133.2893,133.3877,133.1909,133.2598,16044.0
2025-01-14 14:00:00,135.41,135.62,135.36,135.53,72112.0,133.2499,133.4566,133.2007,133.368,72112.0
2025-01-14 14:10:00,135.54,135.7,135.49,135.69,15501.0,133.3778,133.5353,133.3286,133.5255,15501.0
2025-01-14 14:20:00,135.69,135.76,135.47,135.5,21948.0,133.5255,133.5943,133.309,133.3385,21948.0
2025-01-14 14:30:00,135.51,135.76,135.51,135.69,22976.0,133.3483,133.5943,133.3483,133.5255,22976.0
2025-01-14 14:40:00,135.68,135.72,135.55,135.6,27784.0,133.5156,133.555,133.3877,133.4369,27784.0
2025-01-14 14:50:00,135.59,135.61,134.99,135.01,75773.0,133.427,133.4467,132.8366,132.8563,75773.0
2025-01-14 15:00:00,135.06,135.13,134.75,134.94,37077.0,132.9055,132.9744,132.6004,132.7874,37077.0
2025-01-14 15:10:00,134.93,135.28,134.93,135.13,79363.0,132.7776,133.122,132.7776,132.9744,79363.0
2025-01-14 15:20:00,135.15,135.42,135.12,135.39,61299.0,132.9941,133.2598,132.9645,133.2302,61299.0
2025-01-14 15:30:00,135.38,135.54,135.21,135.34,48200.0,133.2204,133.3778,133.0531,133.181,48200.0
2025-01-14 15:40:00,135.34,135.67,135.26,135.5,60828.0,133.181,133.5058,133.1023,133.3385,60828.0
2025-01-14 15:50:00,135.53,135.98,135.52,135.78,248776.0,133.368,133.8108,133.3582,133.614,248776.0
2025-01-15 09:30:00,135.92,136.25,135.32,135.57,69545.0,133.7518,134.0765,133.1614,133.4074,69545.0
2025-01-15 09:40:00,135.62,136.01,135.48,135.48,25033.0,133.4566,133.8403,133.3188,133.3188,25033.0
2025-01-15 09:50:00,135.45,136.01,135.38,135.99,24118.0,133.2893,133.8403,133.2204,133.8207,24118.0
2025-01-15 10:00:00,135.99,135.99,135.64,135.87,31231.0,133.8207,133.8207,133.4763,133.7026,31231.0
2025-01-15 10:10:00,135.95,136.04,135.66,135.7,10089.0,133.7813,133.8699,133.4959,133.5353,10089.0
2025-01-15 10:20:00,135.66,135.96,135.54,135.61,28076.0,133.4959,133.7911,133.3778,133.4467,28076.0
2025-01-15 10:30:00,135.59,135.64,135.23,135.28,27399.0,133.427,133.4763,133.0728,133.122,27399.0
2025-01-15 10:40:00,135.28,135.51,135.19,135.19,26220.0,133.122,133.3483,133.0334,133.0334,26220.0
2025-01-15 10:50:00,135.14,135.26,135.07,135.21,52512.0,132.9842,133.1023,132.9153,133.0531,52512.0
2025-01-15 11:00:00,135.24,135.47,135.21,135.28,18978.0,133.0826,133.309,133.0531,133.122,18978.0
2025-01-15 11:10:00,135.28,135.46,135.21,135.33,29916.0,133.122,133.2991,133.0531,133.1712,29916.0
2025-01-15 11:20:00,135.35,135.58,135.3,135.48,30133.0,133.1909,133.4172,133.1417,133.3188,30133.0
2025-01-15 11:30:00,135.47,135.69,135.36,135.4,29457.0,133.309,133.5255,133.2007,133.2401,29457.0
2025-01-15 11:40:00,135.43,135.48,135.22,135.47,42967.0,133.2696,133.3188,133.063,133.309,42967.0
2025-01-15 11:50:00,135.47,135.53,135.38,135.43,32785.0,133.309,133.368,133.2204,133.2696,32785.0
2025-01-15 12:00:00,135.43,135.77,135.34,135.71,30366.0,133.2696,133.6042,133.181,133.5451,30366.0
2025-01-15 12:10:00,135.72,136.02,135.61,135.64,30868.0,133.555,133.8502,133.4467,133.4763,30868.0
2025-01-15 12:20:00,135.63,135.75,135.43,135.43,21852.0,133.4664,133.5845,133.2696,133.2696,21852.0
2025-01-15 12:30:00,135.42,135.69,135.37,135.49,15518.0,133.2598,133.5255,133.2106,133.3286,15518.0
2025-01-15 12:40:00,135.5,135.53,135.36,135.37,13481.0,133.3385,133.368,133.2007,133.2106,13481.0
2025-01-15 12:50:00,135.35,135.63,135.35,135.6,12121.0,133.1909,133.4664,133.1909,133.4369,12121.0
2025-01-15 13:00:00,135.63,135.75,135.51,135.71,15533.0,133.4664,133.5845,133.3483,133.5451,15533.0
2025-01-15 13:10:00,135.7,135.83,135.7,135.75,16392.0,133.5353,133.6632,133.5353,133.5845,16392.0
2025-01-15 13:20:00,135.72,135.92,135.71,135.88,10357.0,133.555,133.7518,133.5451,133.7124,10357.0
2025-01-15 13:30:00,135.89,136.25,135.88,136.24,38394.0,133.7223,134.0765,133.7124,134.0667,38394.0
2025-01-15 13:40:00,136.2,136.25,136.1,136.15,16114.0,134.0273,134.0765,133.9289,133.9781,16114.0
2025-01-15 13:50:00,136.18,136.34,136.13,136.29,14330.0,134.0076,134.1651,133.9584,134.1159,14330.0
2025-01-15 14:00:00,136.25,136.4,136.22,136.4,13514.0,134.0765,134.2241,134.047,134.2241,13514.0
2025-01-15 14:10:00,136.4,136.44,136.3,136.41,11114.0,134.2241,134.2635,134.1257,134.234,11114.0
2025-01-15 14:20:00,136.39,136.48,136.36,136.47,17167.0,134.2143,134.3029,134.1848,134.293,17167.0
2025-01-15 14:30:00,136.47,136.66,136.47,136.64,32595.0,134.293,134.48,134.293,134.4603,32595.0
2025-01-15 14:40:00,136.66,136.67,136.55,136.64,22636.0,134.48,134.4898,134.3717,134.4603,22636.0
2025-01-15 14:50:00,136.65,136.76,136.63,136.75,38446.0,134.4701,134.5784,134.4505,134.5685,38446.0
2025-01-15 15:00:00,136.72,136.86,136.68,136.8,26555.0,134.539,134.6768,134.4997,134.6177,26555.0
2025-01-15 15:10:00,136.8,136.84,136.64,136.65,34362.0,134.6177,134.6571,134.4603,134.4701,34362.0
2025-01-15 15:20:00,136.66,136.82,136.57,136.62,62041.0,134.48,134.6374,134.3914,134.4406,62041.0
2025-01-15 15:30:00,136.59,136.71,136.52,136.67,30601.0,134.4111,134.5292,134.3422,134.4898,30601.0
2025-01-15 15:40:00,136.67,136.95,136.55,136.89,41067.0,134.4898,134.7654,134.3717,134.7063,41067.0
2025-01-15 15:50:00,136.92,137.22,136.9,137.04,238162.0,134.7358,135.031,134.7162,134.8539,238162.0
2025-01-16 09:30:00,136.28,137.7,136.2,137.13,61328.0,134.106,135.5034,134.0273,134.9425,61328.0
2025-01-16 09:40:00,137.29,137.4,136.83,136.99,39795.0,135.0999,135.2082,134.6473,134.8047,39795.0
2025-01-16 09:50:00,136.97,137.53,136.93,136.97,40135.0,134.785,135.3361,134.7457,134.785,40135.0
2025-01-16 10:00:00,136.97,137.0,136.68,136.91,12187.0,134.785,134.8146,134.4997,134.726,12187.0
2025-01-16 10:10:00,136.86,136.99,136.73,136.93,18154.0,134.6768,134.8047,134.5489,134.7457,18154.0
2025-01-16 10:20:00,136.92,137.05,136.77,136.94,19123.0,134.7358,134.8638,134.5882,134.7555,19123.0
2025-01-16 10:30:00,136.87,136.89,136.55,136.74,18666.0,134.6866,134.7063,134.3717,134.5587,18666.0
2025-01-16 10:40:00,136.72,137.08,136.58,137.04,13790.0,134.539,134.8933,134.4013,134.8539,13790.0
2025-01-16 10:50:00,137.03,137.35,137.03,137.35,21222.0,134.8441,135.159,134.8441,135.159,21222.0
2025-01-16 11:00:00,137.36,137.42,137.06,137.06,50643.0,135.1688,135.2279,134.8736,134.8736,50643.0
2025-01-16 11:10:00,137.08,137.41,137.03,137.36,30326.0,134.8933,135.218,134.8441,135.1688,30326.0
2025-01-16 11:20:00,137.36,137.36,137.15,137.23,13185.0,135.1688,135.1688,134.9622,135.0409,13185.0
2025-01-16 11:30:00,137.23,137.32,136.98,137.17,24283.0,135.0409,135.1295,134.7949,134.9818,24283.0
2025-01-16 11:40:00,137.15,137.31,136.99,137.26,61469.0,134.9622,135.1196,134.8047,135.0704,61469.0
2025-01-16 11:50:00,137.27,137.33,137.04,137.11,32267.0,135.0802,135.1393,134.8539,134.9228,32267.0
2025-01-16 12:00:00,137.08,137.43,137.08,137.4,39291.0,134.8933,135.2377,134.8933,135.2082,39291.0
2025-01-16 12:10:00,137.4,137.4,137.13,137.2,26137.0,135.2082,135.2082,134.9425,135.0114,26137.0
2025-01-16 12:20:00,137.15,137.38,137.11,137.28,27652.0,134.9622,135.1885,134.9228,135.0901,27652.0
2025-01-16 12:30:00,137.27,137.31,137.15,137.29,29442.0,135.0802,135.1196,134.9622,135.0999,29442.0
2025-01-16 12:40:00,137.32,137.54,137.25,137.54,18090.0,135.1295,135.3459,135.0606,135.3459,18090.0
2025-01-16 12:50:00,137.56,137.59,137.46,137.5,35943.0,135.3656,135.3951,135.2672,135.3066,35943.0
2025-01-16 13:00:00,137.5,137.59,137.42,137.44,26675.0,135.3066,135.3951,135.2279,135.2475,26675.0
2025-01-16 13:10:00,137.44,137.5,137.35,137.36,16148.0,135.2475,135.3066,135.159,135.1688,16148.0
2025-01-16 13:20:00,137.36,137.44,137.3,137.33,21516.0,135.1688,135.2475,135.1098,135.1393,21516.0
2025-01-16 13:30:00,137.31,137.41,137.2,137.22,18449.0,135.1196,135.218,135.0114,135.031,18449.0
2025-01-16 13:40:00,137.24,137.44,137.17,137.43,22583.0,135.0507,135.2475,134.9818,135.2377,22583.0
2025-01-16 13:50:00,137.39,137.4,137.27,137.38,31428.0,135.1983,135.2082,135.0802,135.1885,31428.0
2025-01-16 14:00:00,137.41,137.53,137.27,137.37,23190.0,135.218,135.3361,135.0802,135.1787,23190.0
2025-01-16 14:10:00,137.35,137.57,137.31,137.56,32306.0,135.159,135.3755,135.1196,135.3656,32306.0
2025-01-16 14:20:00,137.56,137.59,137.46,137.53,30986.0,135.3656,135.3951,135.2672,135.3361,30986.0
2025-01-16 14:30:00,137.53,137.65,137.48,137.53,24495.0,135.3361,135.4542,135.2869,135.3361,24495.0
2025-01-16 14:40:00,137.53,137.81,137.51,137.72,31616.0,135.3361,135.6116,135.3164,135.5231,31616.0
2025-01-16 14:50:00,137.72,137.83,137.65,137.67,33820.0,135.5231,135.6313,135.4542,135.4739,33820.0
2025-01-16 15:00:00,137.65,137.8,137.62,137.69,26398.0,135.4542,135.6018,135.4247,135.4935,26398.0
2025-01-16 15:10:00,137.7,137.74,137.6,137.74,49802.0,135.5034,135.5428,135.405,135.5428,49802.0
2025-01-16 15:20:00,137.74,137.79,137.62,137.65,32330.0,135.5428,135.592,135.4247,135.4542,32330.0
2025-01-16 15:30:00,137.68,137.83,137.63,137.8,40490.0,135.4837,135.6313,135.4345,135.6018,40490.0
2025-01-16 15:40:00,137.81,137.99,137.68,137.86,114725.0,135.6116,135.7888,135.4837,135.6608,114725.0
2025-01-16 15:50:00,137.85,138.18,137.82,138.06,250032.0,135.651,135.9757,135.6215,135.8576,250032.0
2025-01-17 09:30:00,136.85,137.76,136.84,137.55,418111.0,135.6283,136.5302,135.6184,136.322,418111.0
2025-01-17 09:40:00,137.58,137.86,137.0,137.33,67383.0,136.3518,136.6293,135.777,136.104,67383.0
2025-01-17 09:50:00,137.38,137.38,136.92,137.15,22640.0,136.1536,136.1536,135.6977,135.9256,22640.0
2025-01-17 10:00:00,137.07,137.5,136.97,137.1,23530.0,135.8463,136.2725,135.7472,135.8761,23530.0
2025-01-17 10:10:00,137.1,137.42,137.02,137.18,42926.0,135.8761,136.1932,135.7968,135.9553,42926.0
2025-01-17 10:20:00,137.18,137.29,136.94,137.13,34898.0,135.9553,136.0644,135.7175,135.9058,34898.0
2025-01-17 10:30:00,137.14,137.14,136.84,136.99,39266.0,135.9157,135.9157,135.6184,135.767,39266.0
2025-01-17 10:40:00,136.99,137.18,136.86,137.01,33103.0,135.767,135.9553,135.6382,135.7869,33103.0
2025-01-17 10:50:00,137.02,137.09,136.95,137.0,29518.0,135.7968,135.8662,135.7274,135.777,29518.0
2025-01-17 11:00:00,137.02,137.11,136.6,136.81,66152.0,135.7968,135.886,135.3805,135.5886,66152.0
2025-01-17 11:10:00,136.79,136.96,136.68,136.76,39804.0,135.5688,135.7373,135.4598,135.5391,39804.0
2025-01-17 11:20:00,136.79,136.86,136.69,136.72,22778.0,135.5688,135.6382,135.4697,135.4995,22778.0
2025-01-17 11:30:00,136.71,136.91,136.68,136.75,18584.0,135.4895,135.6878,135.4598,135.5292,18584.0
2025-01-17 11:40:00,136.72,136.91,136.71,136.86,22825.0,135.4995,135.6878,135.4895,135.6382,22825.0
2025-01-17 11:50:00,136.89,136.93,136.75,136.86,30824.0,135.6679,135.7076,135.5292,135.6382,30824.0
2025-01-17 12:00:00,136.85,137.03,136.69,136.84,28004.0,135.6283,135.8067,135.4697,135.6184,28004.0
2025-01-17 12:10:00,136.84,136.98,136.79,136.84,22344.0,135.6184,135.7571,135.5688,135.6184,22344.0
2025-01-17 12:20:00,136.82,136.85,136.66,136.68,29195.0,135.5986,135.6283,135.44,135.4598,29195.0
2025-01-17 12:30:00,136.69,136.85,136.67,136.83,18412.0,135.4697,135.6283,135.4499,135.6085,18412.0
2025-01-17 12:40:00,136.8,136.8,136.54,136.63,18636.0,135.5787,135.5787,135.3211,135.4103,18636.0
2025-01-17 12:50:00,136.63,136.63,136.48,136.59,18772.0,135.4103,135.4103,135.2616,135.3706,18772.0
2025-01-17 13:00:00,136.59,136.63,136.47,136.58,17062.0,135.3706,135.4103,135.2517,135.3607,17062.0
2025-01-17 13:10:00,136.58,136.58,136.36,136.45,19228.0,135.3607,135.3607,135.1427,135.2319,19228.0
2025-01-17 13:20:00,136.44,136.56,136.4,136.46,17030.0,135.222,135.3409,135.1823,135.2418,17030.0
2025-01-17 13:30:00,136.46,136.58,136.41,136.5,18078.0,135.2418,135.3607,135.1922,135.2814,18078.0
2025-01-17 13:40:00,136.49,136.6,136.36,136.47,19805.0,135.2715,135.3805,135.1427,135.2517,19805.0
2025-01-17 13:50:00,136.47,136.48,136.32,136.32,12040.0,135.2517,135.2616,135.103,135.103,12040.0
2025-01-17 14:00:00,136.31,136.45,136.22,136.45,23856.0,135.0931,135.2319,135.0039,135.2319,23856.0
2025-01-17 14:10:00,136.45,136.51,136.32,136.35,14487.0,135.2319,135.2913,135.103,135.1328,14487.0
2025-01-17 14:20:00,136.36,136.4,136.14,136.18,17893.0,135.1427,135.1823,134.9246,134.9643,17893.0
2025-01-17 14:30:00,136.14,136.31,136.1,136.24,18893.0,134.9246,135.0931,134.885,135.0237,18893.0
2025-01-17 14:40:00,136.26,136.3,136.18,136.2,10392.0,135.0436,135.0832,134.9643,134.9841,10392.0
2025-01-17 14:50:00,136.2,136.31,136.2,136.27,17055.0,134.9841,135.0931,134.9841,135.0535,17055.0
2025-01-17 15:00:00,136.23,136.36,136.18,136.31,25756.0,135.0138,135.1427,134.9643,135.0931,25756.0
2025-01-17 15:10:00,136.34,136.6,136.27,136.27,36239.0,135.1228,135.3805,135.0535,135.0535,36239.0
2025-01-17 15:20:00,136.29,136.38,136.22,136.37,19812.0,135.0733,135.1625,135.0039,135.1526,19812.0
2025-01-17 15:30:00,136.33,136.6,136.33,136.57,17475.0,135.1129,135.3805,135.1129,135.3508,17475.0
2025-01-17 15:40:00,136.6,136.66,136.45,136.63,33482.0,135.3805,135.44,135.2319,135.4103,33482.0
2025-01-17 15:50:00,136.6,136.77,136.51,136.58,171389.0,135.3805,135.549,135.2913,135.3607,171389.0
2025-01-21 09:30:00,134.93,135.43,134.27,134.7,210348.0,133.7254,134.221,133.0713,133.4975,210348.0
2025-01-21 09:40:00,134.75,134.92,134.21,134.81,103994.0,133.547,133.7155,133.0119,133.6065,103994.0
2025-01-21 09:50:00,134.75,135.19,134.51,135.19,55281.0,133.547,133.9831,133.3092,133.9831,55281.0
2025-01-21 10:00:00,135.14,135.23,134.79,135.15,70287.0,133.9336,134.0228,133.5867,133.9435,70287.0
2025-01-21 10:10:00,135.2,135.26,135.02,135.06,28127.0,133.993,134.0525,133.8146,133.8543,28127.0
2025-01-21 10:20:00,135.06,135.27,135.03,135.14,35207.0,133.8543,134.0624,133.8245,133.9336,35207.0
2025-01-21 10:30:00,135.18,135.34,135.08,135.32,76958.0,133.9732,134.1318,133.8741,134.112,76958.0
2025-01-21 10:40:00,135.32,135.33,135.09,135.15,34208.0,134.112,134.1219,133.884,133.9435,34208.0
2025-01-21 10:50:00,135.18,135.69,135.13,135.59,56397.0,133.9732,134.4786,133.9236,134.3795,56397.0
2025-01-21 11:00:00,135.64,135.66,135.35,135.52,30232.0,134.4291,134.4489,134.1417,134.3102,30232.0
2025-01-21 11:10:00,135.52,135.94,135.47,135.91,21046.0,134.3102,134.7264,134.2606,134.6967,21046.0
2025-01-21 11:20:00,135.91,136.2,135.88,136.19,32421.0,134.6967,134.9841,134.667,134.9742,32421.0
2025-01-21 11:30:00,136.19,136.44,136.18,136.27,21350.0,134.9742,135.222,134.9643,135.0535,21350.0
2025-01-21 11:40:00,136.32,136.43,136.09,136.09,32553.0,135.103,135.212,134.8751,134.8751,32553.0
2025-01-21 11:50:00,136.07,136.07,135.81,135.85,18878.0,134.8553,134.8553,134.5976,134.6372,18878.0
2025-01-21 12:00:00,135.86,136.13,135.74,136.08,23745.0,134.6471,134.9147,134.5282,134.8652,23745.0
2025-01-21 12:10:00,136.11,136.13,135.88,135.91,18608.0,134.8949,134.9147,134.667,134.6967,18608.0
2025-01-21 12:20:00,135.92,135.93,135.77,135.81,13873.0,134.7066,134.7165,134.5579,134.5976,13873.0
2025-01-21 12:30:00,135.78,136.12,135.78,136.12,28272.0,134.5678,134.9048,134.5678,134.9048,28272.0
2025-01-21 12:40:00,136.11,136.11,135.75,135.87,47419.0,134.8949,134.8949,134.5381,134.657,47419.0
2025-01-21 12:50:00,135.84,135.91,135.77,135.78,10682.0,134.6273,134.6967,134.5579,134.5678,10682.0
2025-01-21 13:00:00,135.82,136.05,135.82,135.92,11578.0,134.6075,134.8354,134.6075,134.7066,11578.0
2025-01-21 13:10:00,135.92,135.92,135.77,135.85,26518.0,134.7066,134.7066,134.5579,134.6372,26518.0
2025-01-21 13:20:00,135.88,135.96,135.82,135.89,17437.0,134.667,134.7462,134.6075,134.6769,17437.0
2025-01-21 13:30:00,135.89,135.92,135.6,135.75,47980.0,134.6769,134.7066,134.3895,134.5381,47980.0
2025-01-21 13:40:00,135.73,135.9,135.72,135.86,20912.0,134.5183,134.6868,134.5084,134.6471,20912.0
2025-01-21 13:50:00,135.84,135.85,135.69,135.75,22495.0,134.6273,134.6372,134.4786,134.5381,22495.0
2025-01-21 14:00:00,135.75,135.76,135.46,135.47,52802.0,134.5381,134.548,134.2507,134.2606,52802.0
2025-01-21 14:10:00,135.48,135.49,135.19,135.22,26202.0,134.2705,134.2804,133.9831,134.0128,26202.0
2025-01-21 14:20:00,135.19,135.32,135.14,135.19,24299.0,133.9831,134.112,133.9336,133.9831,24299.0
2025-01-21 14:30:00,135.19,135.25,135.09,135.21,22295.0,133.9831,134.0426,133.884,134.0029,22295.0
2025-01-21 14:40:00,135.21,135.28,135.19,135.28,34388.0,134.0029,134.0723,133.9831,134.0723,34388.0
2025-01-21 14:50:00,135.25,135.49,135.24,135.46,24991.0,134.0426,134.2804,134.0327,134.2507,24991.0
2025-01-21 15:00:00,135.44,135.5,135.33,135.47,67203.0,134.2309,134.2903,134.1219,134.2606,67203.0
2025-01-21 15:10:00,135.47,135.51,135.32,135.39,33976.0,134.2606,134.3003,134.112,134.1813,33976.0
2025-01-21 15:20:00,135.4,135.47,135.3,135.32,41942.0,134.1912,134.2606,134.0921,134.112,41942.0
2025-01-21 15:30:00,135.33,135.57,135.17,135.49,115184.0,134.1219,134.3597,133.9633,134.2804,115184.0
2025-01-21 15:40:00,135.48,135.65,135.47,135.61,77988.0,134.2705,134.439,134.2606,134.3994,77988.0
2025-01-21 15:50:00,135.6,136.11,135.56,136.1,553110.0,134.3895,134.8949,134.3498,134.885,553110.0
2025-01-22 09:30:00,135.81,136.18,135.21,135.4,137678.0,134.5976,134.9643,134.0029,134.1912,137678.0
2025-01-22 09:40:00,135.44,136.11,135.34,135.67,35469.0,134.2309,134.8949,134.1318,134.4588,35469.0
2025-01-22 09:50:00,135.64,135.73,135.23,135.7,21529.0,134.4291,134.5183,134.0228,134.4886,21529.0
2025-01-22 10:00:00,135.62,135.63,135.41,135.59,28002.0,134.4093,134.4192,134.2011,134.3795,28002.0
2025-01-22 10:10:00,135.52,135.57,135.03,135.48,41476.0,134.3102,134.3597,133.8245,134.2705,41476.0
2025-01-22 10:20:00,135.5,135.86,135.35,135.54,45715.0,134.2903,134.6471,134.1417,134.33,45715.0
2025-01-22 10:30:00,135.58,135.58,135.2,135.34,62857.0,134.3696,134.3696,133.993,134.1318,62857.0
2025-01-22 10:40:00,135.4,135.45,135.1,135.23,51470.0,134.1912,134.2408,133.8939,134.0228,51470.0
2025-01-22 10:50:00,135.2,135.55,135.08,135.49,78922.0,133.993,134.3399,133.8741,134.2804,78922.0
2025-01-22 11:00:00,135.5,135.68,135.27,135.34,40734.0,134.2903,134.4687,134.0624,134.1318,40734.0
2025-01-22 11:10:00,135.28,135.63,135.25,135.56,34372.0,134.0723,134.4192,134.0426,134.3498,34372.0
2025-01-22 11:20:00,135.53,135.89,135.52,135.84,24626.0,134.3201,134.6769,134.3102,134.6273,24626.0
2025-01-22 11:30:00,135.84,136.07,135.75,136.06,22936.0,134.6273,134.8553,134.5381,134.8453,22936.0
2025-01-22 11:40:00,136.06,136.12,135.84,136.09,31664.0,134.8453,134.9048,134.6273,134.8751,31664.0
2025-01-22 11:50:00,136.12,136.18,136.0,136.02,20665.0,134.9048,134.9643,134.7859,134.8057,20665.0
2025-01-22 12:00:00,136.03,136.08,135.82,135.85,20227.0,134.8156,134.8652,134.6075,134.6372,20227.0
2025-01-22 12:10:00,135.83,136.07,135.81,136.06,19861.0,134.6174,134.8553,134.5976,134.8453,19861.0
2025-01-22 12:20:00,136.06,136.2,135.98,136.16,38906.0,134.8453,134.9841,134.7661,134.9445,38906.0
2025-01-22 12:30:00,136.17,136.18,136.0,136.1,32641.0,134.9544,134.9643,134.7859,134.885,32641.0
2025-01-22 12:40:00,136.1,136.11,135.94,136.0,22924.0,134.885,134.8949,134.7264,134.7859,22924.0
2025-01-22 12:50:00,135.97,135.97,135.71,135.74,31472.0,134.7561,134.7561,134.4985,134.5282,31472.0
2025-01-22 13:00:00,135.74,135.74,135.62,135.72,34209.0,134.5282,134.5282,134.4093,134.5084,34209.0
2025-01-22 13:10:00,135.75,135.82,135.55,135.64,38997.0,134.5381,134.6075,134.3399,134.4291,38997.0
2025-01-22 13:20:00,135.61,135.71,135.46,135.57,100660.0,134.3994,134.4985,134.2507,134.3597,100660.0
2025-01-22 13:30:00,135.56,135.68,135.43,135.46,87119.0,134.3498,134.4687,134.221,134.2507,87119.0
2025-01-22 13:40:00,135.46,135.54,135.38,135.45,29542.0,134.2507,134.33,134.1714,134.2408,29542.0
2025-01-22 13:50:00,135.43,135.44,135.18,135.2,38926.0,134.221,134.2309,133.9732,133.993,38926.0
2025-01-22 14:00:00,135.22,135.22,135.02,135.1,34197.0,134.0128,134.0128,133.8146,133.8939,34197.0
2025-01-22 14:10:00,135.09,135.09,134.93,134.96,49009.0,133.884,133.884,133.7254,133.7552,49009.0
2025-01-22 14:20:00,134.96,135.15,134.74,134.75,51475.0,133.7552,133.9435,133.5371,133.547,51475.0
2025-01-22 14:30:00,134.75,135.01,134.65,135.01,45126.0,133.547,133.8047,133.4479,133.8047,45126.0
2025-01-22 14:40:00,135.01,135.08,134.82,134.82,33540.0,133.8047,133.8741,133.6164,133.6164,33540.0
2025-01-22 14:50:00,134.84,134.85,134.66,134.74,64455.0,133.6362,133.6461,133.4578,133.5371,64455.0
2025-01-22 15:00:00,134.74,134.93,134.66,134.9,33486.0,133.5371,133.7254,133.4578,133.6957,33486.0
2025-01-22 15:10:00,134.9,135.04,134.85,134.94,52422.0,133.6957,133.8345,133.6461,133.7353,52422.0
2025-01-22 15:20:00,134.94,134.99,134.81,134.87,66793.0,133.7353,133.7849,133.6065,133.666,66793.0
2025-01-22 15:30:00,134.87,134.91,134.66,134.83,58847.0,133.666,133.7056,133.4578,133.6263,58847.0
2025-01-22 15:40:00,134.87,134.89,134.39,134.42,57346.0,133.666,133.6858,133.1903,133.22,57346.0
2025-01-22 15:50:00,134.4,134.44,133.84,134.02,273459.0,133.2002,133.2398,132.6452,132.8236,273459.0
2025-01-23 09:30:00,134.83,135.22,134.71,134.96,79118.0,133.6263,134.0128,133.5074,133.7552,79118.0
2025-01-23 09:40:00,134.96,135.11,134.69,135.06,48857.0,133.7552,133.9038,133.4876,133.8543,48857.0
2025-01-23 09:50:00,135.07,135.26,134.92,135.26,47600.0,133.8642,134.0525,133.7155,134.0525,47600.0
2025-01-23 10:00:00,135.18,135.35,135.02,135.03,21134.0,133.9732,134.1417,133.8146,133.8245,21134.0
2025-01-23 10:10:00,135.01,135.3,134.95,135.3,29553.0,133.8047,134.0921,133.7453,134.0921,29553.0
2025-01-23 10:20:00,135.32,135.56,135.24,135.34,23810.0,134.112,134.3498,134.0327,134.1318,23810.0
2025-01-23 10:30:00,135.34,135.45,135.16,135.17,17816.0,134.1318,134.2408,133.9534,133.9633,17816.0
2025-01-23 10:40:00,135.13,135.38,135.0,135.06,15655.0,133.9236,134.1714,133.7948,133.8543,15655.0
2025-01-23 10:50:00,135.06,135.24,134.99,135.1,16999.0,133.8543,134.0327,133.7849,133.8939,16999.0
2025-01-23 11:00:00,135.16,135.23,135.04,135.12,24810.0,133.9534,134.0228,133.8345,133.9137,24810.0
2025-01-23 11:10:00,135.09,135.17,134.44,134.48,52780.0,133.884,133.9633,133.2398,133.2795,52780.0
2025-01-23 11:20:00,134.41,134.42,133.69,133.69,42073.0,133.2101,133.22,132.4965,132.4965,42073.0
2025-01-23 11:30:00,133.69,133.75,133.44,133.44,52862.0,132.4965,132.556,132.2487,132.2487,52862.0
2025-01-23 11:40:00,133.44,133.87,133.38,133.81,59429.0,132.2487,132.6749,132.1893,132.6154,59429.0
2025-01-23 11:50:00,133.78,133.88,133.53,133.84,31324.0,132.5857,132.6848,132.3379,132.6452,31324.0
2025-01-23 12:00:00,133.82,134.04,133.82,133.97,25150.0,132.6253,132.8434,132.6253,132.774,25150.0
2025-01-23 12:10:00,133.97,134.2,133.96,134.12,33759.0,132.774,133.002,132.7641,132.9227,33759.0
2025-01-23 12:20:00,134.1,134.22,133.95,134.19,38816.0,132.9028,133.0218,132.7542,132.992,38816.0
2025-01-23 12:30:00,134.19,134.49,134.1,134.44,32975.0,132.992,133.2894,132.9028,133.2398,32975.0
2025-01-23 12:40:00,134.45,134.54,134.37,134.47,31289.0,133.2497,133.3389,133.1704,133.2695,31289.0
2025-01-23 12:50:00,134.45,134.5,134.29,134.38,73250.0,133.2497,133.2993,133.0911,133.1803,73250.0
2025-01-23 13:00:00,134.38,134.48,134.29,134.37,32862.0,133.1803,133.2795,133.0911,133.1704,32862.0
2025-01-23 13:10:00,134.37,134.53,134.27,134.3,28247.0,133.1704,133.329,133.0713,133.1011,28247.0
2025-01-23 13:20:00,134.3,134.31,134.12,134.22,20382.0,133.1011,133.111,132.9227,133.0218,20382.0
2025-01-23 13:30:00,134.24,134.25,133.98,134.04,21910.0,133.0416,133.0515,132.7839,132.8434,21910.0
2025-01-23 13:40:00,134.05,134.26,134.04,134.22,19319.0,132.8533,133.0614,132.8434,133.0218,19319.0
2025-01-23 13:50:00,134.22,134.27,134.12,134.19,17183.0,133.0218,133.0713,132.9227,132.992,17183.0
2025-01-23 14:00:00,134.17,134.37,134.1,134.35,20892.0,132.9722,133.1704,132.9028,133.1506,20892.0
2025-01-23 14:10:00,134.35,134.4,134.14,134.15,13519.0,133.1506,133.2002,132.9425,132.9524,13519.0
2025-01-23 14:20:00,134.14,134.21,134.0,134.13,34585.0,132.9425,133.0119,132.8037,132.9326,34585.0
2025-01-23 14:30:00,134.1,134.11,133.9,133.9,14617.0,132.9028,132.9128,132.7046,132.7046,14617.0
2025-01-23 14:40:00,133.92,133.98,133.86,133.97,41411.0,132.7244,132.7839,132.665,132.774,41411.0
2025-01-23 14:50:00,133.97,134.08,133.88,133.96,28660.0,132.774,132.883,132.6848,132.7641,28660.0
2025-01-23 15:00:00,133.97,134.06,133.83,133.91,20192.0,132.774,132.8632,132.6353,132.7145,20192.0
2025-01-23 15:10:00,133.93,133.94,133.77,133.86,21383.0,132.7344,132.7443,132.5758,132.665,21383.0
2025-01-23 15:20:00,133.84,133.88,133.59,133.65,27962.0,132.6452,132.6848,132.3974,132.4569,27962.0
2025-01-23 15:30:00,133.65,133.69,133.19,133.23,45383.0,132.4569,132.4965,132.001,132.0406,45383.0
2025-01-23 15:40:00,133.21,133.52,133.21,133.48,55134.0,132.0208,132.328,132.0208,132.2884,55134.0
2025-01-23 15:50:00,133.49,134.01,133.36,133.97,289589.0,132.2983,132.8136,132.1694,132.774,289589.0
2025-01-24 09:30:00,134.57,134.84,134.35,134.37,70064.0,133.3686,133.6362,133.1506,133.1704,70064.0
2025-01-24 09:40:00,134.26,134.27,133.73,133.78,43856.0,133.0614,133.0713,132.5361,132.5857,43856.0
2025-01-24 09:50:00,133.78,133.84,132.82,132.9,69592.0,132.5857,132.6452,131.6343,131.7136,69592.0
2025-01-24 10:00:00,132.98,132.98,132.29,132.39,51350.0,131.7928,131.7928,131.109,131.2081,51350.0
2025-01-24 10:10:00,132.26,132.74,132.14,132.43,31264.0,131.0793,131.555,130.9603,131.2478,31264.0
2025-01-24 10:20:00,132.43,132.69,132.38,132.43,21035.0,131.2478,131.5054,131.1982,131.2478,21035.0
2025-01-24 10:30:00,132.39,132.41,132.08,132.33,38948.0,131.2081,131.2279,130.9009,131.1486,38948.0
2025-01-24 10:40:00,132.28,132.37,132.16,132.27,20310.0,131.0991,131.1883,130.9802,131.0892,20310.0
2025-01-24 10:50:00,132.31,132.4,131.86,131.94,23882.0,131.1288,131.218,130.6828,130.7621,23882.0
2025-01-24 11:00:00,131.94,132.17,131.85,132.15,26890.0,130.7621,130.9901,130.6729,130.9703,26890.0
2025-01-24 11:10:00,132.15,132.25,132.01,132.04,20949.0,130.9703,131.0694,130.8315,130.8612,20949.0
2025-01-24 11:20:00,132.06,132.31,132.05,132.27,27505.0,130.8811,131.1288,130.8711,131.0892,27505.0
2025-01-24 11:30:00,132.27,132.32,132.06,132.19,18295.0,131.0892,131.1387,130.8811,131.0099,18295.0
2025-01-24 11:40:00,132.19,132.27,132.06,132.2,16753.0,131.0099,131.0892,130.8811,131.0198,16753.0
2025-01-24 11:50:00,132.18,132.18,132.02,132.12,18953.0,131.0,131.0,130.8414,130.9405,18953.0
2025-01-24 12:00:00,132.14,132.28,132.05,132.28,17770.0,130.9603,131.0991,130.8711,131.0991,17770.0
2025-01-24 12:10:00,132.28,132.33,132.1,132.12,18813.0,131.0991,131.1486,130.9207,130.9405,18813.0
2025-01-24 12:20:00,132.1,132.25,132.1,132.19,19093.0,130.9207,131.0694,130.9207,131.0099,19093.0
2025-01-24 12:30:00,132.16,132.19,131.99,132.06,14072.0,130.9802,131.0099,130.8117,130.8811,14072.0
2025-01-24 12:40:00,132.04,132.06,131.88,131.94,18493.0,130.8612,130.8811,130.7027,130.7621,18493.0
2025-01-24 12:50:00,131.94,131.94,131.7,131.71,19037.0,130.7621,130.7621,130.5243,130.5342,19037.0
2025-01-24 13:00:00,131.7,131.78,131.62,131.7,21130.0,130.5243,130.6036,130.445,130.5243,21130.0
2025-01-24 13:10:00,131.69,131.74,131.53,131.61,14850.0,130.5144,130.5639,130.3558,130.4351,14850.0
2025-01-24 13:20:00,131.61,131.72,131.55,131.67,9620.0,130.4351,130.5441,130.3756,130.4945,9620.0
2025-01-24 13:30:00,131.7,132.08,131.67,132.03,21198.0,130.5243,130.9009,130.4945,130.8513,21198.0
2025-01-24 13:40:00,132.02,132.1,131.95,132.04,25984.0,130.8414,130.9207,130.772,130.8612,25984.0
2025-01-24 13:50:00,132.04,132.32,132.04,132.31,24503.0,130.8612,131.1387,130.8612,131.1288,24503.0
2025-01-24 14:00:00,132.3,132.37,132.25,132.31,27829.0,131.1189,131.1883,131.0694,131.1288,27829.0
2025-01-24 14:10:00,132.28,132.3,131.96,131.96,20897.0,131.0991,131.1189,130.7819,130.7819,20897.0
2025-01-24 14:20:00,131.97,132.14,131.94,132.05,15246.0,130.7919,130.9603,130.7621,130.8711,15246.0
2025-01-24 14:30:00,132.08,132.14,131.99,132.09,10832.0,130.9009,130.9603,130.8117,130.9108,10832.0
2025-01-24 14:40:00,132.09,132.2,132.09,132.17,21561.0,130.9108,131.0198,130.9108,130.9901,21561.0
2025-01-24 14:50:00,132.17,132.18,131.99,132.02,20022.0,130.9901,131.0,130.8117,130.8414,20022.0
2025-01-24 15:00:00,132.05,132.2,132.0,132.1,21703.0,130.8711,131.0198,130.8216,130.9207,21703.0
2025-01-24 15:10:00,132.1,132.13,131.99,132.03,22851.0,130.9207,130.9504,130.8117,130.8513,22851.0
2025-01-24 15:20:00,132.0,132.1,131.95,132.02,25707.0,130.8216,130.9207,130.772,130.8414,25707.0
2025-01-24 15:30:00,132.04,132.1,131.83,131.87,60145.0,130.8612,130.9207,130.6531,130.6928,60145.0
2025-01-24 15:40:00,131.86,131.86,131.47,131.52,38727.0,130.6828,130.6828,130.2963,130.3459,38727.0
2025-01-24 15:50:00,131.53,131.8,131.5,131.8,206115.0,130.3558,130.6234,130.3261,130.6234,206115.0
2025-01-27 09:30:00,132.03,132.47,130.87,131.88,243048.0,130.8513,131.2874,129.7017,130.7027,243048.0
2025-01-27 09:40:00,131.89,133.27,131.7,133.14,176140.0,130.7126,132.0803,130.5243,131.9514,176140.0
2025-01-27 09:50:00,133.21,133.58,133.11,133.46,77141.0,132.0208,132.3875,131.9217,132.2686,77141.0
2025-01-27 10:00:00,133.45,134.59,133.44,134.57,64958.0,132.2586,133.3885,132.2487,133.3686,64958.0
2025-01-27 10:10:00,134.53,134.69,134.27,134.35,49220.0,133.329,133.4876,133.0713,133.1506,49220.0
2025-01-27 10:20:00,134.39,134.49,133.83,133.88,40425.0,133.1903,133.2894,132.6353,132.6848,40425.0
2025-01-27 10:30:00,133.85,133.85,132.57,132.57,18729.0,132.6551,132.6551,131.3865,131.3865,18729.0
2025-01-27 10:40:00,132.63,132.69,132.1,132.5,37887.0,131.446,131.5054,130.9207,131.3171,37887.0
2025-01-27 10:50:00,132.52,132.62,132.38,132.44,19876.0,131.3369,131.4361,131.1982,131.2577,19876.0
2025-01-27 11:00:00,132.41,132.51,132.19,132.41,88047.0,131.2279,131.327,131.0099,131.2279,88047.0
2025-01-27 11:10:00,132.39,132.66,132.35,132.65,28368.0,131.2081,131.4757,131.1685,131.4658,28368.0
2025-01-27 11:20:00,132.59,132.62,132.36,132.48,39678.0,131.4063,131.4361,131.1784,131.2973,39678.0
2025-01-27 11:30:00,132.53,133.18,132.52,132.89,46007.0,131.3469,131.9911,131.3369,131.7036,46007.0
2025-01-27 11:40:00,132.85,133.0,132.53,132.66,41849.0,131.664,131.8127,131.3469,131.4757,41849.0
2025-01-27 11:50:00,132.65,132.65,132.3,132.3,15574.0,131.4658,131.4658,131.1189,131.1189,15574.0
2025-01-27 12:00:00,132.37,132.45,131.8,132.08,44743.0,131.1883,131.2676,130.6234,130.9009,44743.0
2025-01-27 12:10:00,132.1,132.18,131.83,131.89,43848.0,130.9207,131.0,130.6531,130.7126,43848.0
2025-01-27 12:20:00,131.89,132.03,131.73,131.87,31396.0,130.7126,130.8513,130.554,130.6928,31396.0
2025-01-27 12:30:00,131.87,132.0,131.68,131.76,21984.0,130.6928,130.8216,130.5044,130.5837,21984.0
2025-01-27 12:40:00,131.83,131.94,131.6,131.6,15876.0,130.6531,130.7621,130.4252,130.4252,15876.0
2025-01-27 12:50:00,131.61,131.69,131.48,131.48,21607.0,130.4351,130.5144,130.3062,130.3062,21607.0
2025-01-27 13:00:00,131.49,131.85,131.48,131.8,11867.0,130.3161,130.6729,130.3062,130.6234,11867.0
2025-01-27 13:10:00,131.79,131.82,131.68,131.71,15832.0,130.6135,130.6432,130.5044,130.5342,15832.0
2025-01-27 13:20:00,131.69,131.75,131.59,131.66,17171.0,130.5144,130.5738,130.4153,130.4846,17171.0
2025-01-27 13:30:00,131.64,131.73,131.2,131.39,42143.0,130.4648,130.554,130.0287,130.217,42143.0
2025-01-27 13:40:00,131.41,131.62,131.24,131.62,16242.0,130.2369,130.445,130.0684,130.445,16242.0
2025-01-27 13:50:00,131.62,131.65,131.24,131.3,29052.0,130.445,130.4747,130.0684,130.1278,29052.0
2025-01-27 14:00:00,131.37,131.75,131.35,131.67,46051.0,130.1972,130.5738,130.1774,130.4945,46051.0
2025-01-27 14:10:00,131.66,132.08,131.63,131.97,59864.0,130.4846,130.9009,130.4549,130.7919,59864.0
2025-01-27 14:20:00,132.02,132.23,131.97,132.23,10948.0,130.8414,131.0495,130.7919,131.0495,10948.0
2025-01-27 14:30:00,132.21,132.52,132.13,132.4,14559.0,131.0297,131.3369,130.9504,131.218,14559.0
2025-01-27 14:40:00,132.41,132.46,132.12,132.28,19937.0,131.2279,131.2775,130.9405,131.0991,19937.0
2025-01-27 14:50:00,132.2,132.46,132.1,132.12,23171.0,131.0198,131.2775,130.9207,130.9405,23171.0
2025-01-27 15:00:00,132.12,132.25,131.96,132.1,56121.0,130.9405,131.0694,130.7819,130.9207,56121.0
2025-01-27 15:10:00,132.11,132.33,132.08,132.31,50205.0,130.9306,131.1486,130.9009,131.1288,50205.0
2025-01-27 15:20:00,132.3,132.62,132.26,132.36,20071.0,131.1189,131.4361,131.0793,131.1784,20071.0
2025-01-27 15:30:00,132.37,132.42,131.98,132.08,46504.0,131.1883,131.2378,130.8018,130.9009,46504.0
2025-01-27 15:40:00,132.11,132.21,131.99,132.06,67079.0,130.9306,131.0297,130.8117,130.8811,67079.0
2025-01-27 15:50:00,132.06,132.22,131.8,132.0,258157.0,130.8811,131.0396,130.6234,130.8216,258157.0
2025-01-28 09:30:00,132.42,133.2,131.78,132.3,56286.0,131.2378,132.0109,130.6036,131.1189,56286.0
2025-01-28 09:40:00,132.37,132.47,131.56,131.56,22047.0,131.1883,131.2874,130.3855,130.3855,22047.0
2025-01-28 09:50:00,131.5,131.69,131.21,131.42,16972.0,130.3261,130.5144,130.0386,130.2468,16972.0
2025-01-28 10:00:00,131.36,131.75,131.26,131.26,21420.0,130.1873,130.5738,130.0882,130.0882,21420.0
2025-01-28 10:10:00,131.3,131.34,130.79,130.81,28347.0,130.1278,130.1675,129.6224,129.6422,28347.0
2025-01-28 10:20:00,130.84,131.02,130.48,130.48,28723.0,129.6719,129.8503,129.3152,129.3152,28723.0
2025-01-28 10:30:00,130.5,130.88,130.39,130.57,29031.0,129.335,129.7116,129.226,129.4044,29031.0
2025-01-28 10:40:00,130.56,130.61,130.37,130.43,34329.0,129.3944,129.444,129.2061,129.2656,34329.0
2025-01-28 10:50:00,130.42,130.83,130.39,130.56,18223.0,129.2557,129.662,129.226,129.3944,18223.0
2025-01-28 11:00:00,130.58,130.88,130.46,130.82,34616.0,129.4143,129.7116,129.2953,129.6521,34616.0
2025-01-28 11:10:00,130.82,130.82,130.21,130.3,20999.0,129.6521,129.6521,129.0476,129.1368,20999.0
2025-01-28 11:20:00,130.31,130.31,129.97,130.02,23564.0,129.1467,129.1467,128.8097,128.8593,23564.0
2025-01-28 11:30:00,130.01,130.18,129.76,129.85,22888.0,128.8494,129.0178,128.6016,128.6908,22888.0
2025-01-28 11:40:00,129.86,130.09,129.81,129.91,36656.0,128.7007,128.9286,128.6511,128.7502,36656.0
2025-01-28 11:50:00,129.89,129.89,129.56,129.74,50686.0,128.7304,128.7304,128.4034,128.5818,50686.0
2025-01-28 12:00:00,129.73,129.94,129.65,129.93,28271.0,128.5719,128.78,128.4926,128.7701,28271.0
2025-01-28 12:10:00,129.97,130.02,129.81,129.84,32474.0,128.8097,128.8593,128.6511,128.6809,32474.0
2025-01-28 12:20:00,129.84,129.94,129.75,129.8,17029.0,128.6809,128.78,128.5917,128.6412,17029.0
2025-01-28 12:30:00,129.78,130.02,129.71,129.71,19557.0,128.6214,128.8593,128.552,128.552,19557.0
2025-01-28 12:40:00,129.71,129.91,129.7,129.88,20291.0,128.552,128.7502,128.5421,128.7205,20291.0
2025-01-28 12:50:00,129.87,129.98,129.71,129.74,27759.0,128.7106,128.8196,128.552,128.5818,27759.0
2025-01-28 13:00:00,129.74,130.04,129.74,129.99,21092.0,128.5818,128.8791,128.5818,128.8295,21092.0
2025-01-28 13:10:00,130.08,130.08,129.89,129.89,15747.0,128.9187,128.9187,128.7304,128.7304,15747.0
2025-01-28 13:20:00,129.89,129.96,129.8,129.86,14654.0,128.7304,128.7998,128.6412,128.7007,14654.0
2025-01-28 13:30:00,129.89,130.02,129.89,130.0,15651.0,128.7304,128.8593,128.7304,128.8394,15651.0
2025-01-28 13:40:00,129.97,130.11,129.86,130.07,13339.0,128.8097,128.9485,128.7007,128.9088,13339.0
2025-01-28 13:50:00,130.06,130.29,129.97,130.2,12182.0,128.8989,129.1269,128.8097,129.0377,12182.0
2025-01-28 14:00:00,130.21,130.36,130.18,130.25,17472.0,129.0476,129.1962,129.0178,129.0872,17472.0
2025-01-28 14:10:00,130.24,130.24,129.91,129.95,14776.0,129.0773,129.0773,128.7502,128.7899,14776.0
2025-01-28 14:20:00,129.97,130.14,129.92,130.02,10108.0,128.8097,128.9782,128.7602,128.8593,10108.0
2025-01-28 14:30:00,130.03,130.34,130.03,130.34,9401.0,128.8692,129.1764,128.8692,129.1764,9401.0
2025-01-28 14:40:00,130.36,130.39,130.18,130.28,15232.0,129.1962,129.226,129.0178,129.1169,15232.0
2025-01-28 14:50:00,130.25,130.43,130.17,130.39,11323.0,129.0872,129.2656,129.0079,129.226,11323.0
2025-01-28 15:00:00,130.38,130.55,130.3,130.45,11577.0,129.2161,129.3845,129.1368,129.2854,11577.0
2025-01-28 15:10:00,130.44,130.6,130.43,130.6,13585.0,129.2755,129.4341,129.2656,129.4341,13585.0
2025-01-28 15:20:00,130.61,130.7,130.58,130.62,17919.0,129.444,129.5332,129.4143,129.4539,17919.0
2025-01-28 15:30:00,130.63,130.82,130.54,130.77,22265.0,129.4638,129.6521,129.3746,129.6026,22265.0
2025-01-28 15:40:00,130.76,130.79,130.56,130.62,25276.0,129.5927,129.6224,129.3944,129.4539,25276.0
2025-01-28 15:50:00,130.63,130.78,130.23,130.26,138606.0,129.4638,129.6125,129.0674,129.0971,138606.0
2025-01-29 09:30:00,129.91,130.13,129.38,129.59,56330.0,128.7502,128.9683,128.225,128.4331,56330.0
2025-01-29 09:40:00,129.59,130.09,129.5,130.03,47404.0,128.4331,128.9286,128.3439,128.8692,47404.0
2025-01-29 09:50:00,129.97,130.44,129.97,130.44,8835.0,128.8097,129.2755,128.8097,129.2755,8835.0
2025-01-29 10:00:00,130.37,130.79,130.36,130.47,11776.0,129.2061,129.6224,129.1962,129.3052,11776.0
2025-01-29 10:10:00,130.35,130.35,129.88,130.05,16407.0,129.1863,129.1863,128.7205,128.889,16407.0
2025-01-29 10:20:00,130.04,130.05,129.88,129.97,12475.0,128.8791,128.889,128.7205,128.8097,12475.0
2025-01-29 10:30:00,129.97,130.52,129.91,130.51,17571.0,128.8097,129.3548,128.7502,129.3449,17571.0
2025-01-29 10:40:00,130.55,130.59,130.29,130.39,21041.0,129.3845,129.4242,129.1269,129.226,21041.0
2025-01-29 10:50:00,130.4,130.45,130.17,130.37,12181.0,129.2359,129.2854,129.0079,129.2061,12181.0
2025-01-29 11:00:00,130.38,130.46,130.25,130.38,15461.0,129.2161,129.2953,129.0872,129.2161,15461.0
2025-01-29 11:10:00,130.4,130.52,130.35,130.35,16341.0,129.2359,129.3548,129.1863,129.1863,16341.0
2025-01-29 11:20:00,130.36,130.49,130.24,130.47,16977.0,129.1962,129.3251,129.0773,129.3052,16977.0
2025-01-29 11:30:00,130.44,130.68,130.43,130.58,14686.0,129.2755,129.5134,129.2656,129.4143,14686.0
2025-01-29 11:40:00,130.58,130.67,130.4,130.42,28480.0,129.4143,129.5035,129.2359,129.2557,28480.0
2025-01-29 11:50:00,130.45,130.63,130.42,130.56,9365.0,129.2854,129.4638,129.2557,129.3944,9365.0
2025-01-29 12:00:00,130.57,130.69,130.34,130.39,20545.0,129.4044,129.5233,129.1764,129.226,20545.0
2025-01-29 12:10:00,130.42,130.59,130.34,130.56,12387.0,129.2557,129.4242,129.1764,129.3944,12387.0
2025-01-29 12:20:00,130.56,130.63,130.23,130.23,11649.0,129.3944,129.4638,129.0674,129.0674,11649.0
2025-01-29 12:30:00,130.22,130.37,130.14,130.37,9550.0,129.0575,129.2061,128.9782,129.2061,9550.0
2025-01-29 12:40:00,130.32,130.34,130.23,130.25,11462.0,129.1566,129.1764,129.0674,129.0872,11462.0
2025-01-29 12:50:00,130.25,130.25,130.05,130.07,11533.0,129.0872,129.0872,128.889,128.9088,11533.0
2025-01-29 13:00:00,130.07,130.17,129.95,130.15,17484.0,128.9088,129.0079,128.7899,128.9881,17484.0
2025-01-29 13:10:00,130.17,130.17,129.96,130.08,11695.0,129.0079,129.0079,128.7998,128.9187,11695.0
2025-01-29 13:20:00,130.08,130.2,129.98,129.98,12754.0,128.9187,129.0377,128.8196,128.8196,12754.0
2025-01-29 13:30:00,129.98,130.06,129.91,129.94,17265.0,128.8196,128.8989,128.7502,128.78,17265.0
2025-01-29 13:40:00,130.0,130.07,129.97,130.03,12160.0,128.8394,128.9088,128.8097,128.8692,12160.0
2025-01-29 13:50:00,130.02,130.11,129.98,130.06,15697.0,128.8593,128.9485,128.8196,128.8989,15697.0
2025-01-29 14:00:00,130.02,130.15,129.69,130.13,41872.0,128.8593,128.9881,128.5322,128.9683,41872.0
2025-01-29 14:10:00,130.12,130.12,129.92,130.01,26712.0,128.9584,128.9584,128.7602,128.8494,26712.0
2025-01-29 14:20:00,130.01,130.06,129.8,129.83,24045.0,128.8494,128.8989,128.6412,128.671,24045.0
2025-01-29 14:30:00,129.83,130.17,129.82,130.17,18716.0,128.671,129.0079,128.6611,129.0079,18716.0
2025-01-29 14:40:00,130.17,130.26,129.93,130.0,68168.0,129.0079,129.0971,128.7701,128.8394,68168.0
2025-01-29 14:50:00,130.0,130.32,129.96,130.09,30304.0,128.8394,129.1566,128.7998,128.9286,30304.0
2025-01-29 15:00:00,130.06,130.07,129.88,130.01,22941.0,128.8989,128.9088,128.7205,128.8494,22941.0
2025-01-29 15:10:00,130.02,130.17,129.91,130.01,28880.0,128.8593,129.0079,128.7502,128.8494,28880.0
2025-01-29 15:20:00,130.04,130.28,130.04,130.22,27868.0,128.8791,129.1169,128.8791,129.0575,27868.0
2025-01-29 15:30:00,130.23,130.33,130.14,130.14,25095.0,129.0674,129.1665,128.9782,128.9782,25095.0
2025-01-29 15:40:00,130.17,130.18,129.78,129.9,30188.0,129.0079,129.0178,128.6214,128.7403,30188.0
2025-01-29 15:50:00,129.86,130.28,129.85,130.22,119854.0,128.7007,129.1169,128.6908,129.0575,119854.0
2025-01-30 09:30:00,130.85,131.09,130.41,130.45,27979.0,129.6819,129.9197,129.2458,129.2854,27979.0
2025-01-30 09:40:00,130.46,130.46,130.15,130.28,8901.0,129.2953,129.2953,128.9881,129.1169,8901.0
2025-01-30 09:50:00,130.34,130.53,130.2,130.21,11606.0,129.1764,129.3647,129.0377,129.0476,11606.0
2025-01-30 10:00:00,130.24,130.76,130.09,130.68,24795.0,129.0773,129.5927,128.9286,129.5134,24795.0
2025-01-30 10:10:00,130.65,130.78,130.52,130.78,18257.0,129.4836,129.6125,129.3548,129.6125,18257.0
2025-01-30 10:20:00,130.69,131.05,130.62,131.01,10815.0,129.5233,129.8801,129.4539,129.8404,10815.0
2025-01-30 10:30:00,130.95,131.27,130.94,131.12,11627.0,129.781,130.0981,129.7711,129.9494,11627.0
2025-01-30 10:40:00,131.07,131.25,130.98,131.08,8704.0,129.8999,130.0783,129.8107,129.9098,8704.0
2025-01-30 10:50:00,131.07,131.07,130.61,130.75,10351.0,129.8999,129.8999,129.444,129.5827,10351.0
2025-01-30 11:00:00,130.74,130.78,130.6,130.65,11606.0,129.5728,129.6125,129.4341,129.4836,11606.0
2025-01-30 11:10:00,130.62,130.69,130.46,130.56,10868.0,129.4539,129.5233,129.2953,129.3944,10868.0
2025-01-30 11:20:00,130.6,130.92,130.6,130.71,10642.0,129.4341,129.7512,129.4341,129.5431,10642.0
2025-01-30 11:30:00,130.65,130.65,130.38,130.44,10977.0,129.4836,129.4836,129.2161,129.2755,10977.0
2025-01-30 11:40:00,130.46,130.48,130.14,130.15,18465.0,129.2953,129.3152,128.9782,128.9881,18465.0
2025-01-30 11:50:00,130.16,130.18,129.96,129.96,11695.0,128.998,129.0178,128.7998,128.7998,11695.0
2025-01-30 12:00:00,129.94,130.0,129.74,129.88,19111.0,128.78,128.8394,128.5818,128.7205,19111.0
2025-01-30 12:10:00,129.9,130.06,129.59,129.63,16167.0,128.7403,128.8989,128.4331,128.4727,16167.0
2025-01-30 12:20:00,129.69,129.72,129.46,129.62,12233.0,128.5322,128.5619,128.3043,128.4628,12233.0
2025-01-30 12:30:00,129.65,129.8,129.64,129.76,6795.0,128.4926,128.6412,128.4827,128.6016,6795.0
2025-01-30 12:40:00,129.76,129.9,129.75,129.83,5169.0,128.6016,128.7403,128.5917,128.671,5169.0
2025-01-30 12:50:00,129.81,129.91,129.73,129.77,7865.0,128.6511,128.7502,128.5719,128.6115,7865.0
2025-01-30 13:00:00,129.8,130.13,129.79,130.01,6306.0,128.6412,128.9683,128.6313,128.8494,6306.0
2025-01-30 13:10:00,130.02,130.24,129.99,130.18,4845.0,128.8593,129.0773,128.8295,129.0178,4845.0
2025-01-30 13:20:00,130.23,130.35,130.21,130.3,21170.0,129.0674,129.1863,129.0476,129.1368,21170.0
2025-01-30 13:30:00,130.31,130.33,130.21,130.3,7729.0,129.1467,129.1665,129.0476,129.1368,7729.0
2025-01-30 13:40:00,130.28,130.3,130.17,130.22,8831.0,129.1169,129.1368,129.0079,129.0575,8831.0
2025-01-30 13:50:00,130.22,130.22,129.99,129.99,11291.0,129.0575,129.0575,128.8295,128.8295,11291.0
2025-01-30 14:00:00,130.03,130.11,129.94,130.09,8209.0,128.8692,128.9485,128.78,128.9286,8209.0
2025-01-30 14:10:00,130.09,130.09,129.86,129.95,7825.0,128.9286,128.9286,128.7007,128.7899,7825.0
2025-01-30 14:20:00,130.0,130.02,129.79,129.85,7470.0,128.8394,128.8593,128.6313,128.6908,7470.0
2025-01-30 14:30:00,129.83,129.85,129.71,129.76,7236.0,128.671,128.6908,128.552,128.6016,7236.0
2025-01-30 14:40:00,129.76,129.78,129.72,129.76,13983.0,128.6016,128.6214,128.5619,128.6016,13983.0
2025-01-30 14:50:00,129.76,129.89,129.76,129.84,13619.0,128.6016,128.7304,128.6016,128.6809,13619.0
2025-01-30 15:00:00,129.83,130.02,129.82,129.89,13013.0,128.671,128.8593,128.6611,128.7304,13013.0
2025-01-30 15:10:00,129.92,129.97,129.86,129.93,13481.0,128.7602,128.8097,128.7007,128.7701,13481.0
2025-01-30 15:20:00,129.92,129.96,129.83,129.85,20451.0,128.7602,128.7998,128.671,128.6908,20451.0
2025-01-30 15:30:00,129.87,130.04,129.4,129.44,44524.0,128.7106,128.8791,128.2448,128.2844,44524.0
2025-01-30 15:40:00,129.44,129.69,129.1,129.64,65107.0,128.2844,128.5322,127.9475,128.4827,65107.0
2025-01-30 15:50:00,129.61,130.24,129.6,129.78,186687.0,128.4529,129.0773,128.443,128.6214,186687.0
2025-01-31 09:30:00,129.53,129.69,127.1,127.16,81248.0,128.3736,128.5322,125.9653,126.0248,81248.0
2025-01-31 09:40:00,127.21,127.33,126.1,126.1,86292.0,126.0744,126.1933,124.9743,124.9743,86292.0
2025-01-31 09:50:00,126.1,126.21,125.58,125.71,50511.0,124.9743,125.0833,124.4589,124.5877,50511.0
2025-01-31 10:00:00,125.62,126.85,125.35,126.8,95099.0,124.4985,125.7176,124.231,125.668,95099.0
2025-01-31 10:10:00,126.79,126.96,126.19,126.36,54338.0,125.6581,125.8266,125.0635,125.2319,54338.0
2025-01-31 10:20:00,126.36,126.48,126.19,126.46,27106.0,125.2319,125.3509,125.0635,125.331,27106.0
2025-01-31 10:30:00,126.38,126.7,126.12,126.66,29063.0,125.2518,125.5689,124.9941,125.5293,29063.0
2025-01-31 10:40:00,126.69,127.16,126.68,126.89,19406.0,125.559,126.0248,125.5491,125.7572,19406.0
2025-01-31 10:50:00,126.86,127.71,126.85,126.9,37441.0,125.7275,126.5699,125.7176,125.7671,37441.0
2025-01-31 11:00:00,127.03,127.05,126.78,126.94,37174.0,125.896,125.9158,125.6482,125.8068,37174.0
2025-01-31 11:10:00,126.9,126.98,126.79,126.88,31997.0,125.7671,125.8464,125.6581,125.7473,31997.0
2025-01-31 11:20:00,126.91,127.21,126.91,127.0,23924.0,125.777,126.0744,125.777,125.8662,23924.0
2025-01-31 11:30:00,127.0,127.25,126.99,127.08,24792.0,125.8662,126.114,125.8563,125.9455,24792.0
2025-01-31 11:40:00,127.07,127.6,126.94,127.05,38481.0,125.9356,126.4609,125.8068,125.9158,38481.0
2025-01-31 11:50:00,127.05,127.07,126.67,126.76,22940.0,125.9158,125.9356,125.5392,125.6284,22940.0
2025-01-31 12:00:00,126.73,126.97,126.62,126.73,20631.0,125.5986,125.8365,125.4896,125.5986,20631.0
2025-01-31 12:10:00,126.67,126.72,126.53,126.69,28327.0,125.5392,125.5887,125.4004,125.559,28327.0
2025-01-31 12:20:00,126.68,126.84,126.38,126.43,19300.0,125.5491,125.7077,125.2518,125.3013,19300.0
2025-01-31 12:30:00,126.43,126.57,126.32,126.57,26473.0,125.3013,125.4401,125.1923,125.4401,26473.0
2025-01-31 12:40:00,126.55,126.65,126.34,126.35,33003.0,125.4202,125.5194,125.2121,125.222,33003.0
2025-01-31 12:50:00,126.37,126.68,126.36,126.45,18736.0,125.2419,125.5491,125.2319,125.3211,18736.0
2025-01-31 13:00:00,126.44,126.67,126.37,126.67,16476.0,125.3112,125.5392,125.2419,125.5392,16476.0
2025-01-31 13:10:00,126.7,126.93,126.7,126.92,15806.0,125.5689,125.7969,125.5689,125.7869,15806.0
2025-01-31 13:20:00,126.86,126.94,126.65,126.72,26735.0,125.7275,125.8068,125.5194,125.5887,26735.0
2025-01-31 13:30:00,126.72,126.83,126.27,126.33,21795.0,125.5887,125.6977,125.1427,125.2022,21795.0
2025-01-31 13:40:00,126.33,126.6,126.2,126.55,15705.0,125.2022,125.4698,125.0734,125.4202,15705.0
2025-01-31 13:50:00,126.61,126.66,126.36,126.38,17150.0,125.4797,125.5293,125.2319,125.2518,17150.0
2025-01-31 14:00:00,126.34,126.41,125.83,125.86,15983.0,125.2121,125.2815,124.7067,124.7364,15983.0
2025-01-31 14:10:00,125.84,125.98,125.67,125.68,25607.0,124.7166,124.8553,124.5481,124.558,25607.0
2025-01-31 14:20:00,125.72,125.73,125.56,125.63,24764.0,124.5977,124.6076,124.4391,124.5085,24764.0
2025-01-31 14:30:00,125.65,125.78,125.58,125.66,18897.0,124.5283,124.6571,124.4589,124.5382,18897.0
2025-01-31 14:40:00,125.67,125.72,125.48,125.64,20389.0,124.5481,124.5977,124.3598,124.5184,20389.0
2025-01-31 14:50:00,125.68,125.75,125.46,125.67,23702.0,124.558,124.6274,124.34,124.5481,23702.0
2025-01-31 15:00:00,125.69,125.69,125.25,125.29,22079.0,124.5679,124.5679,124.1319,124.1715,22079.0
2025-01-31 15:10:00,125.3,125.85,125.29,125.75,26753.0,124.1814,124.7265,124.1715,124.6274,26753.0
2025-01-31 15:20:00,125.77,126.0,125.72,125.88,15098.0,124.6472,124.8752,124.5977,124.7562,15098.0
2025-01-31 15:30:00,125.89,125.89,125.66,125.72,42957.0,124.7661,124.7661,124.5382,124.5977,42957.0
2025-01-31 15:40:00,125.72,125.84,125.52,125.77,71916.0,124.5977,124.7166,124.3994,124.6472,71916.0
2025-01-31 15:50:00,125.81,125.99,125.51,125.75,321860.0,124.6869,124.8652,124.3895,124.6274,321860.0
2025-02-03 09:30:00,126.3,126.31,124.46,125.1,103795.0,125.1725,125.1824,123.3489,123.9832,103795.0
2025-02-03 09:40:00,125.15,125.42,125.01,125.1,46611.0,124.0327,124.3003,123.894,123.9832,46611.0
2025-02-03 09:50:00,125.1,125.54,124.84,125.07,101077.0,123.9832,124.4193,123.7255,123.9535,101077.0
2025-02-03 10:00:00,125.0,126.07,124.97,125.69,45466.0,123.8841,124.9445,123.8543,124.5679,45466.0
2025-02-03 10:10:00,125.63,125.75,125.31,125.31,24260.0,124.5085,124.6274,124.1913,124.1913,24260.0
2025-02-03 10:20:00,125.32,126.46,125.24,126.36,50625.0,124.2012,125.331,124.1219,125.2319,50625.0
2025-02-03 10:30:00,126.32,126.52,125.77,125.78,36362.0,125.1923,125.3905,124.6472,124.6571,36362.0
2025-02-03 10:40:00,125.77,126.3,125.69,126.05,26162.0,124.6472,125.1725,124.5679,124.9247,26162.0
2025-02-03 10:50:00,126.05,126.55,125.99,126.44,36485.0,124.9247,125.4202,124.8652,125.3112,36485.0
2025-02-03 11:00:00,126.38,126.5,126.02,126.41,36938.0,125.2518,125.3707,124.895,125.2815,36938.0
2025-02-03 11:10:00,126.44,126.7,126.12,126.49,31500.0,125.3112,125.5689,124.9941,125.3608,31500.0
2025-02-03 11:20:00,126.49,127.01,126.42,126.64,37633.0,125.3608,125.8761,125.2914,125.5094,37633.0
2025-02-03 11:30:00,126.66,126.82,126.49,126.77,23957.0,125.5293,125.6878,125.3608,125.6383,23957.0
2025-02-03 11:40:00,126.75,126.8,126.46,126.6,24565.0,125.6185,125.668,125.331,125.4698,24565.0
2025-02-03 11:50:00,126.64,126.77,126.4,126.48,20800.0,125.5094,125.6383,125.2716,125.3509,20800.0
2025-02-03 12:00:00,126.48,126.53,126.26,126.39,37169.0,125.3509,125.4004,125.1328,125.2617,37169.0
2025-02-03 12:10:00,126.44,126.64,126.33,126.4,14676.0,125.3112,125.5094,125.2022,125.2716,14676.0
2025-02-03 12:20:00,126.42,126.5,126.32,126.35,16829.0,125.2914,125.3707,125.1923,125.222,16829.0
2025-02-03 12:30:00,126.33,126.48,126.25,126.44,15336.0,125.2022,125.3509,125.1229,125.3112,15336.0
2025-02-03 12:40:00,126.4,126.45,126.2,126.24,24402.0,125.2716,125.3211,125.0734,125.113,24402.0
2025-02-03 12:50:00,126.23,126.5,126.19,126.4,49681.0,125.1031,125.3707,125.0635,125.2716,49681.0
2025-02-03 13:00:00,126.4,126.66,126.22,126.39,40275.0,125.2716,125.5293,125.0932,125.2617,40275.0
2025-02-03 13:10:00,126.35,126.52,126.26,126.48,13665.0,125.222,125.3905,125.1328,125.3509,13665.0
2025-02-03 13:20:00,126.47,126.57,126.37,126.53,18041.0,125.341,125.4401,125.2419,125.4004,18041.0
2025-02-03 13:30:00,126.51,126.6,126.33,126.51,17247.0,125.3806,125.4698,125.2022,125.3806,17247.0
2025-02-03 13:40:00,126.5,126.57,126.4,126.41,15122.0,125.3707,125.4401,125.2716,125.2815,15122.0
2025-02-03 13:50:00,126.36,126.39,126.22,126.24,15181.0,125.2319,125.2617,125.0932,125.113,15181.0
2025-02-03 14:00:00,126.25,126.43,126.24,126.35,26898.0,125.1229,125.3013,125.113,125.222,26898.0
2025-02-03 14:10:00,126.36,126.53,126.35,126.52,16690.0,125.2319,125.4004,125.222,125.3905,16690.0
2025-02-03 14:20:00,126.54,126.63,126.42,126.44,20714.0,125.4103,125.4995,125.2914,125.3112,20714.0
2025-02-03 14:30:00,126.45,126.58,126.45,126.57,15819.0,125.3211,125.45,125.3211,125.4401,15819.0
2025-02-03 14:40:00,126.56,126.87,126.56,126.87,19640.0,125.4302,125.7374,125.4302,125.7374,19640.0
2025-02-03 14:50:00,126.85,126.88,126.66,126.7,24586.0,125.7176,125.7473,125.5293,125.5689,24586.0
2025-02-03 15:00:00,126.69,126.91,126.68,126.88,34731.0,125.559,125.777,125.5491,125.7473,34731.0
2025-02-03 15:10:00,126.88,126.88,126.66,126.78,23108.0,125.7473,125.7473,125.5293,125.6482,23108.0
2025-02-03 15:20:00,126.78,126.83,126.64,126.67,29004.0,125.6482,125.6977,125.5094,125.5392,29004.0
2025-02-03 15:30:00,126.67,126.68,126.52,126.54,33057.0,125.5392,125.5491,125.3905,125.4103,33057.0
2025-02-03 15:40:00,126.54,126.56,126.05,126.23,81286.0,125.4103,125.4302,124.9247,125.1031,81286.0
2025-02-03 15:50:00,126.24,126.49,126.17,126.41,184673.0,125.113,125.3608,125.0436,125.2815,184673.0
2025-02-04 09:30:00,125.0,126.3,124.63,126.13,131051.0,123.8841,125.1725,123.5174,125.004,131051.0
2025-02-04 09:40:00,126.23,127.92,126.22,127.88,46457.0,125.1031,126.778,125.0932,126.7384,46457.0
2025-02-04 09:50:00,127.82,128.56,127.67,128.55,104843.0,126.6789,127.4123,126.5302,127.4024,104843.0
2025-02-04 10:00:00,128.4,128.68,127.98,128.68,45435.0,127.2537,127.5312,126.8375,127.5312,45435.0
2025-02-04 10:10:00,128.61,129.0,128.59,128.9,32374.0,127.4619,127.8484,127.442,127.7493,32374.0
2025-02-04 10:20:00,128.93,129.32,128.82,129.02,33946.0,127.779,128.1655,127.67,127.8682,33946.0
2025-02-04 10:30:00,129.01,129.11,128.61,128.66,11617.0,127.8583,127.9574,127.4619,127.5114,11617.0
2025-02-04 10:40:00,128.62,129.02,128.61,128.79,17375.0,127.4718,127.8682,127.4619,127.6402,17375.0
2025-02-04 10:50:00,128.78,129.07,128.78,129.01,18349.0,127.6303,127.9177,127.6303,127.8583,18349.0
2025-02-04 11:00:00,129.0,129.07,128.68,128.68,11604.0,127.8484,127.9177,127.5312,127.5312,11604.0
2025-02-04 11:10:00,128.71,128.76,128.45,128.75,8427.0,127.561,127.6105,127.3033,127.6006,8427.0
2025-02-04 11:20:00,128.72,128.77,128.44,128.46,14775.0,127.5709,127.6204,127.2934,127.3132,14775.0
2025-02-04 11:30:00,128.53,128.79,128.49,128.67,12676.0,127.3826,127.6402,127.3429,127.5213,12676.0
2025-02-04 11:40:00,128.72,128.73,128.47,128.61,9824.0,127.5709,127.5808,127.3231,127.4619,9824.0
2025-02-04 11:50:00,128.63,128.83,128.58,128.66,17279.0,127.4817,127.6799,127.4321,127.5114,17279.0
2025-02-04 12:00:00,128.72,129.09,128.72,128.92,13557.0,127.5709,127.9376,127.5709,127.7691,13557.0
2025-02-04 12:10:00,128.94,128.94,128.58,128.58,20586.0,127.7889,127.7889,127.4321,127.4321,20586.0
2025-02-04 12:20:00,128.61,128.69,128.33,128.33,8848.0,127.4619,127.5411,127.1844,127.1844,8848.0
2025-02-04 12:30:00,128.42,128.46,128.25,128.41,8631.0,127.2736,127.3132,127.1051,127.2636,8631.0
2025-02-04 12:40:00,128.45,128.59,128.45,128.52,7550.0,127.3033,127.442,127.3033,127.3727,7550.0
2025-02-04 12:50:00,128.55,128.58,128.41,128.44,15059.0,127.4024,127.4321,127.2636,127.2934,15059.0
2025-02-04 13:00:00,128.41,128.69,128.41,128.53,9160.0,127.2636,127.5411,127.2636,127.3826,9160.0
2025-02-04 13:10:00,128.52,128.58,128.45,128.55,9486.0,127.3727,127.4321,127.3033,127.4024,9486.0
2025-02-04 13:20:00,128.57,128.67,128.5,128.54,7375.0,127.4222,127.5213,127.3528,127.3925,7375.0
2025-02-04 13:30:00,128.47,128.53,128.38,128.43,14763.0,127.3231,127.3826,127.2339,127.2835,14763.0
2025-02-04 13:40:00,128.42,128.45,128.34,128.41,12340.0,127.2736,127.3033,127.1943,127.2636,12340.0
2025-02-04 13:50:00,128.33,128.46,128.32,128.36,8843.0,127.1844,127.3132,127.1744,127.2141,8843.0
2025-02-04 14:00:00,128.28,128.45,128.25,128.42,12603.0,127.1348,127.3033,127.1051,127.2736,12603.0
2025-02-04 14:10:00,128.41,128.56,128.38,128.53,17034.0,127.2636,127.4123,127.2339,127.3826,17034.0
2025-02-04 14:20:00,128.55,128.67,128.48,128.5,15402.0,127.4024,127.5213,127.333,127.3528,15402.0
2025-02-04 14:30:00,128.48,128.72,128.48,128.68,12926.0,127.333,127.5709,127.333,127.5312,12926.0
2025-02-04 14:40:00,128.69,128.69,128.45,128.52,17728.0,127.5411,127.5411,127.3033,127.3727,17728.0
2025-02-04 14:50:00,128.5,128.6,127.99,128.21,43721.0,127.3528,127.4519,126.8474,127.0654,43721.0
2025-02-04 15:00:00,128.18,128.3,128.1,128.22,16552.0,127.0357,127.1546,126.9564,127.0753,16552.0
2025-02-04 15:10:00,128.26,128.28,128.08,128.2,18756.0,127.115,127.1348,126.9366,127.0555,18756.0
2025-02-04 15:20:00,128.2,128.2,127.98,128.02,18425.0,127.0555,127.0555,126.8375,126.8771,18425.0
2025-02-04 15:30:00,128.0,128.41,128.0,128.28,25399.0,126.8573,127.2636,126.8573,127.1348,25399.0
2025-02-04 15:40:00,128.3,128.4,128.27,128.37,35530.0,127.1546,127.2537,127.1249,127.224,35530.0
2025-02-04 15:50:00,128.41,128.55,128.05,128.13,167568.0,127.2636,127.4024,126.9069,126.9861,167568.0
2025-02-05 09:30:00,127.8,128.76,126.94,127.22,73617.0,126.6591,127.6105,125.8068,126.0843,73617.0
2025-02-05 09:40:00,127.21,128.0,126.96,127.79,22619.0,126.0744,126.8573,125.8266,126.6492,22619.0
2025-02-05 09:50:00,127.8,128.08,127.55,127.61,21619.0,126.6591,126.9366,126.4113,126.4708,21619.0
2025-02-05 10:00:00,127.71,127.75,126.89,127.38,26504.0,126.5699,126.6095,125.7572,126.2428,26504.0
2025-02-05 10:10:00,127.42,127.53,127.16,127.35,14589.0,126.2825,126.3915,126.0248,126.2131,14589.0
2025-02-05 10:20:00,127.45,127.77,127.4,127.62,21863.0,126.3122,126.6294,126.2627,126.4807,21863.0
2025-02-05 10:30:00,127.59,127.74,127.31,127.48,14977.0,126.451,126.5996,126.1735,126.3419,14977.0
2025-02-05 10:40:00,127.37,127.72,127.37,127.72,13569.0,126.2329,126.5798,126.2329,126.5798,13569.0
2025-02-05 10:50:00,127.73,128.0,127.7,127.92,15788.0,126.5897,126.8573,126.56,126.778,15788.0
2025-02-05 11:00:00,127.93,127.94,127.55,127.88,19873.0,126.7879,126.7978,126.4113,126.7384,19873.0
2025-02-05 11:10:00,127.85,127.99,127.74,127.92,34095.0,126.7086,126.8474,126.5996,126.778,34095.0
2025-02-05 11:20:00,127.94,128.26,127.89,128.23,45875.0,126.7978,127.115,126.7483,127.0852,45875.0
2025-02-05 11:30:00,128.2,128.25,127.9,128.07,20529.0,127.0555,127.1051,126.7582,126.9267,20529.0
2025-02-05 11:40:00,128.07,128.09,127.66,127.72,34207.0,126.9267,126.9465,126.5203,126.5798,34207.0
2025-02-05 11:50:00,127.76,127.88,127.6,127.73,8342.0,126.6194,126.7384,126.4609,126.5897,8342.0
2025-02-05 12:00:00,127.69,127.85,127.67,127.68,9339.0,126.5501,126.7086,126.5302,126.5402,9339.0
2025-02-05 12:10:00,127.68,127.8,127.55,127.63,16089.0,126.5402,126.6591,126.4113,126.4906,16089.0
2025-02-05 12:20:00,127.63,127.82,127.55,127.78,26013.0,126.4906,126.6789,126.4113,126.6393,26013.0
2025-02-05 12:30:00,127.85,127.9,127.66,127.77,9093.0,126.7086,126.7582,126.5203,126.6294,9093.0
2025-02-05 12:40:00,127.73,127.78,127.54,127.66,25209.0,126.5897,126.6393,126.4014,126.5203,25209.0
2025-02-05 12:50:00,127.69,127.8,127.63,127.72,16888.0,126.5501,126.6591,126.4906,126.5798,16888.0
2025-02-05 13:00:00,127.72,127.73,127.51,127.54,15599.0,126.5798,126.5897,126.3717,126.4014,15599.0
2025-02-05 13:10:00,127.54,127.57,127.39,127.55,9019.0,126.4014,126.4311,126.2527,126.4113,9019.0
2025-02-05 13:20:00,127.56,127.57,127.42,127.54,14031.0,126.4212,126.4311,126.2825,126.4014,14031.0
2025-02-05 13:30:00,127.51,127.81,127.51,127.79,10555.0,126.3717,126.669,126.3717,126.6492,10555.0
2025-02-05 13:40:00,127.79,127.95,127.72,127.74,17900.0,126.6492,126.8077,126.5798,126.5996,17900.0
2025-02-05 13:50:00,127.73,127.83,127.5,127.5,16238.0,126.5897,126.6888,126.3618,126.3618,16238.0
2025-02-05 14:00:00,127.5,127.88,127.48,127.83,13196.0,126.3618,126.7384,126.3419,126.6888,13196.0
2025-02-05 14:10:00,127.86,127.95,127.79,127.91,13952.0,126.7185,126.8077,126.6492,126.7681,13952.0
2025-02-05 14:20:00,127.91,127.92,127.68,127.72,14443.0,126.7681,126.778,126.5402,126.5798,14443.0
2025-02-05 14:30:00,127.74,127.93,127.74,127.88,12341.0,126.5996,126.7879,126.5996,126.7384,12341.0
2025-02-05 14:40:00,127.87,128.01,127.85,127.96,17135.0,126.7285,126.8672,126.7086,126.8177,17135.0
2025-02-05 14:50:00,127.95,128.03,127.92,127.93,23643.0,126.8077,126.887,126.778,126.7879,23643.0
2025-02-05 15:00:00,127.93,128.15,127.93,127.96,18378.0,126.7879,127.006,126.7879,126.8177,18378.0
2025-02-05 15:10:00,127.96,127.99,127.85,127.9,16697.0,126.8177,126.8474,126.7086,126.7582,16697.0
2025-02-05 15:20:00,127.89,127.96,127.73,127.74,22279.0,126.7483,126.8177,126.5897,126.5996,22279.0
2025-02-05 15:30:00,127.75,127.8,127.66,127.66,29849.0,126.6095,126.6591,126.5203,126.5203,29849.0
2025-02-05 15:40:00,127.64,127.95,127.57,127.9,52566.0,126.5005,126.8077,126.4311,126.7582,52566.0
2025-02-05 15:50:00,127.88,128.04,127.62,127.71,182184.0,126.7384,126.8969,126.4807,126.5699,182184.0
2025-02-06 09:30:00,128.33,128.74,127.8,127.91,45443.0,127.1844,127.5907,126.6591,126.7681,45443.0
2025-02-06 09:40:00,127.97,128.24,127.71,127.98,28181.0,126.8276,127.0952,126.5699,126.8375,28181.0
2025-02-06 09:50:00,127.93,127.94,126.89,127.06,26626.0,126.7879,126.7978,125.7572,125.9257,26626.0
2025-02-06 10:00:00,127.09,127.1,125.93,126.08,49917.0,125.9554,125.9653,124.8058,124.9544,49917.0
2025-02-06 10:10:00,126.08,126.16,125.59,125.64,78843.0,124.9544,125.0337,124.4688,124.5184,78843.0
2025-02-06 10:20:00,125.63,126.54,125.58,126.33,50612.0,124.5085,125.4103,124.4589,125.2022,50612.0
2025-02-06 10:30:00,126.33,126.4,125.93,126.04,43329.0,125.2022,125.2716,124.8058,124.9148,43329.0
2025-02-06 10:40:00,126.08,126.18,125.67,125.71,28806.0,124.9544,125.0535,124.5481,124.5877,28806.0
2025-02-06 10:50:00,125.73,125.87,125.6,125.65,29386.0,124.6076,124.7463,124.4787,124.5283,29386.0
2025-02-06 11:00:00,125.67,125.93,125.57,125.73,32264.0,124.5481,124.8058,124.449,124.6076,32264.0
2025-02-06 11:10:00,125.71,125.71,125.27,125.33,20395.0,124.5877,124.5877,124.1517,124.2111,20395.0
2025-02-06 11:20:00,125.35,125.98,125.32,125.95,46368.0,124.231,124.8553,124.2012,124.8256,46368.0
2025-02-06 11:30:00,125.97,126.31,125.95,126.29,25239.0,124.8454,125.1824,124.8256,125.1626,25239.0
2025-02-06 11:40:00,126.27,126.28,125.99,126.14,25101.0,125.1427,125.1527,124.8652,125.0139,25101.0
2025-02-06 11:50:00,126.15,126.61,126.14,126.53,12670.0,125.0238,125.4797,125.0139,125.4004,12670.0
2025-02-06 12:00:00,126.52,126.61,126.03,126.18,36311.0,125.3905,125.4797,124.9049,125.0535,36311.0
2025-02-06 12:10:00,126.2,126.23,126.07,126.17,19015.0,125.0734,125.1031,124.9445,125.0436,19015.0
2025-02-06 12:20:00,126.2,126.2,125.93,126.02,28682.0,125.0734,125.0734,124.8058,124.895,28682.0
2025-02-06 12:30:00,126.02,126.17,125.99,126.17,23797.0,124.895,125.0436,124.8652,125.0436,23797.0
2025-02-06 12:40:00,126.19,126.21,126.04,126.11,10695.0,125.0635,125.0833,124.9148,124.9842,10695.0
2025-02-06 12:50:00,126.13,126.13,125.95,125.95,23006.0,125.004,125.004,124.8256,124.8256,23006.0
2025-02-06 13:00:00,125.88,126.13,125.84,126.07,18238.0,124.7562,125.004,124.7166,124.9445,18238.0
2025-02-06 13:10:00,126.1,126.13,125.98,126.09,21360.0,124.9743,125.004,124.8553,124.9644,21360.0
2025-02-06 13:20:00,126.09,126.14,126.02,126.07,14726.0,124.9644,125.0139,124.895,124.9445,14726.0
2025-02-06 13:30:00,126.09,126.25,126.02,126.08,16099.0,124.9644,125.1229,124.895,124.9544,16099.0
2025-02-06 13:40:00,126.1,126.18,126.01,126.07,14832.0,124.9743,125.0535,124.8851,124.9445,14832.0
2025-02-06 13:50:00,126.03,126.03,125.8,125.82,12553.0,124.9049,124.9049,124.6769,124.6968,12553.0
2025-02-06 14:00:00,125.82,125.86,125.64,125.7,39997.0,124.6968,124.7364,124.5184,124.5778,39997.0
2025-02-06 14:10:00,125.7,125.79,125.54,125.7,63652.0,124.5778,124.667,124.4193,124.5778,63652.0
2025-02-06 14:20:00,125.64,125.78,125.45,125.48,17603.0,124.5184,124.6571,124.3301,124.3598,17603.0
2025-02-06 14:30:00,125.46,125.66,125.39,125.5,28136.0,124.34,124.5382,124.2706,124.3796,28136.0
2025-02-06 14:40:00,125.47,125.73,125.4,125.73,86763.0,124.3499,124.6076,124.2805,124.6076,86763.0
2025-02-06 14:50:00,125.73,125.95,125.7,125.78,24069.0,124.6076,124.8256,124.5778,124.6571,24069.0
2025-02-06 15:00:00,125.78,125.89,125.72,125.87,25836.0,124.6571,124.7661,124.5977,124.7463,25836.0
2025-02-06 15:10:00,125.89,126.08,125.81,126.08,34767.0,124.7661,124.9544,124.6869,124.9544,34767.0
2025-02-06 15:20:00,126.08,126.35,126.04,126.24,32672.0,124.9544,125.222,124.9148,125.113,32672.0
2025-02-06 15:30:00,126.28,126.41,126.04,126.39,25622.0,125.1527,125.2815,124.9148,125.2617,25622.0
2025-02-06 15:40:00,126.37,126.54,126.28,126.38,45914.0,125.2419,125.4103,125.1527,125.2518,45914.0
2025-02-06 15:50:00,126.41,127.01,126.24,126.71,382481.0,125.2815,125.8761,125.113,125.5788,382481.0
2025-02-07 09:30:00,126.87,127.13,126.47,126.62,37828.0,125.7374,125.9951,125.341,125.4896,37828.0
2025-02-07 09:40:00,126.74,127.49,126.63,127.23,24138.0,125.6085,126.3519,125.4995,126.0942,24138.0
2025-02-07 09:50:00,127.31,127.51,127.06,127.36,11233.0,126.1735,126.3717,125.9257,126.223,11233.0
2025-02-07 10:00:00,127.32,127.7,126.91,127.68,25273.0,126.1834,126.56,125.777,126.5402,25273.0
2025-02-07 10:10:00,127.63,127.75,127.44,127.67,11735.0,126.4906,126.6095,126.3023,126.5302,11735.0
2025-02-07 10:20:00,127.73,127.75,127.48,127.48,13786.0,126.5897,126.6095,126.3419,126.3419,13786.0
2025-02-07 10:30:00,127.52,127.52,127.18,127.18,9803.0,126.3816,126.3816,126.0446,126.0446,9803.0
2025-02-07 10:40:00,127.16,127.27,126.95,126.97,15104.0,126.0248,126.1338,125.8167,125.8365,15104.0
2025-02-07 10:50:00,126.96,127.3,126.87,127.21,60355.0,125.8266,126.1635,125.7374,126.0744,60355.0
2025-02-07 11:00:00,127.16,127.16,126.77,127.07,12162.0,126.0248,126.0248,125.6383,125.9356,12162.0
2025-02-07 11:10:00,127.07,127.3,126.88,127.24,21885.0,125.9356,126.1635,125.7473,126.1041,21885.0
2025-02-07 11:20:00,127.31,127.32,127.11,127.17,8821.0,126.1735,126.1834,125.9752,126.0347,8821.0
2025-02-07 11:30:00,127.22,127.45,127.17,127.22,11217.0,126.0843,126.3122,126.0347,126.0843,11217.0
2025-02-07 11:40:00,127.2,127.22,126.92,127.11,14334.0,126.0644,126.0843,125.7869,125.9752,14334.0
2025-02-07 11:50:00,127.16,127.29,127.12,127.12,13161.0,126.0248,126.1536,125.9852,125.9852,13161.0
2025-02-07 12:00:00,127.1,127.6,127.1,127.53,9669.0,125.9653,126.4609,125.9653,126.3915,9669.0
2025-02-07 12:10:00,127.51,127.58,127.23,127.38,8888.0,126.3717,126.441,126.0942,126.2428,8888.0
2025-02-07 12:20:00,127.43,127.54,127.33,127.44,21350.0,126.2924,126.4014,126.1933,126.3023,21350.0
2025-02-07 12:30:00,127.43,127.5,127.18,127.38,12797.0,126.2924,126.3618,126.0446,126.2428,12797.0
2025-02-07 12:40:00,127.38,127.61,127.37,127.52,24214.0,126.2428,126.4708,126.2329,126.3816,24214.0
2025-02-07 12:50:00,127.46,127.55,127.38,127.47,14476.0,126.3221,126.4113,126.2428,126.332,14476.0
2025-02-07 13:00:00,127.49,127.61,127.45,127.54,27954.0,126.3519,126.4708,126.3122,126.4014,27954.0
2025-02-07 13:10:00,127.52,127.65,127.48,127.61,19344.0,126.3816,126.5104,126.3419,126.4708,19344.0
2025-02-07 13:20:00,127.63,127.75,127.56,127.69,6253.0,126.4906,126.6095,126.4212,126.5501,6253.0
2025-02-07 13:30:00,127.73,127.75,127.67,127.68,11786.0,126.5897,126.6095,126.5302,126.5402,11786.0
2025-02-07 13:40:00,127.66,127.67,127.43,127.5,9509.0,126.5203,126.5302,126.2924,126.3618,9509.0
2025-02-07 13:50:00,127.5,127.51,127.32,127.39,10136.0,126.3618,126.3717,126.1834,126.2527,10136.0
2025-02-07 14:00:00,127.39,127.5,127.39,127.48,15288.0,126.2527,126.3618,126.2527,126.3419,15288.0
2025-02-07 14:10:00,127.47,127.56,127.39,127.56,15622.0,126.332,126.4212,126.2527,126.4212,15622.0
2025-02-07 14:20:00,127.59,127.61,127.41,127.41,15130.0,126.451,126.4708,126.2726,126.2726,15130.0
2025-02-07 14:30:00,127.42,127.45,127.34,127.43,9421.0,126.2825,126.3122,126.2032,126.2924,9421.0
2025-02-07 14:40:00,127.41,127.57,127.35,127.36,11919.0,126.2726,126.4311,126.2131,126.223,11919.0
2025-02-07 14:50:00,127.36,127.46,127.3,127.3,10279.0,126.223,126.3221,126.1635,126.1635,10279.0
2025-02-07 15:00:00,127.28,127.28,127.13,127.16,7373.0,126.1437,126.1437,125.9951,126.0248,7373.0
2025-02-07 15:10:00,127.18,127.2,126.91,126.97,16552.0,126.0446,126.0644,125.777,125.8365,16552.0
2025-02-07 15:20:00,126.93,126.95,126.55,126.55,17067.0,125.7969,125.8167,125.4202,125.4202,17067.0
2025-02-07 15:30:00,126.58,126.83,126.58,126.66,21917.0,125.45,125.6977,125.45,125.5293,21917.0
2025-02-07 15:40:00,126.68,126.68,126.47,126.57,22669.0,125.5491,125.5491,125.341,125.4401,22669.0
2025-02-07 15:50:00,126.62,126.64,126.34,126.5,92874.0,125.4896,125.5094,125.2121,125.3707,92874.0
2025-02-10 09:30:00,127.44,128.25,126.61,128.03,113246.0,126.3023,127.1051,125.4797,126.887,113246.0
2025-02-10 09:40:00,128.06,128.43,127.71,128.14,29719.0,126.9168,127.2835,126.5699,126.996,29719.0
2025-02-10 09:50:00,128.15,128.76,128.14,128.44,27382.0,127.006,127.6105,126.996,127.2934,27382.0
2025-02-10 10:00:00,128.41,128.71,128.27,128.59,24706.0,127.2636,127.561,127.1249,127.442,24706.0
2025-02-10 10:10:00,128.62,128.78,128.28,128.52,21328.0,127.4718,127.6303,127.1348,127.3727,21328.0
2025-02-10 10:20:00,128.54,128.94,128.46,128.85,28548.0,127.3925,127.7889,127.3132,127.6997,28548.0
2025-02-10 10:30:00,128.9,128.96,128.64,128.91,50363.0,127.7493,127.8087,127.4916,127.7592,50363.0
2025-02-10 10:40:00,128.91,129.49,128.8,129.35,41037.0,127.7592,128.334,127.6502,128.1952,41037.0
2025-02-10 10:50:00,129.39,129.45,128.79,128.85,21214.0,128.2349,128.2944,127.6402,127.6997,21214.0
2025-02-10 11:00:00,128.82,128.96,128.66,128.88,8130.0,127.67,127.8087,127.5114,127.7294,8130.0
2025-02-10 11:10:00,128.88,129.24,128.88,129.12,11612.0,127.7294,128.0862,127.7294,127.9673,11612.0
2025-02-10 11:20:00,129.11,129.45,129.1,129.18,75831.0,127.9574,128.2944,127.9475,128.0268,75831.0
2025-02-10 11:30:00,129.23,129.34,129.11,129.33,15988.0,128.0763,128.1853,127.9574,128.1754,15988.0
2025-02-10 11:40:00,129.34,129.47,129.24,129.38,20034.0,128.1853,128.3142,128.0862,128.225,20034.0
2025-02-10 11:50:00,129.4,129.56,129.33,129.51,17477.0,128.2448,128.4034,128.1754,128.3538,17477.0
2025-02-10 12:00:00,129.52,129.77,129.5,129.76,21782.0,128.3637,128.6115,128.3439,128.6016,21782.0
2025-02-10 12:10:00,129.78,129.78,129.43,129.48,13636.0,128.6214,128.6214,128.2745,128.3241,13636.0
2025-02-10 12:20:00,129.5,129.57,129.46,129.57,6572.0,128.3439,128.4133,128.3043,128.4133,6572.0
2025-02-10 12:30:00,129.58,129.72,129.58,129.72,13469.0,128.4232,128.5619,128.4232,128.5619,13469.0
2025-02-10 12:40:00,129.74,129.74,129.54,129.64,9470.0,128.5818,128.5818,128.3836,128.4827,9470.0
2025-02-10 12:50:00,129.7,129.86,129.67,129.78,18139.0,128.5421,128.7007,128.5124,128.6214,18139.0
2025-02-10 13:00:00,129.73,129.81,129.66,129.74,17104.0,128.5719,128.6511,128.5025,128.5818,17104.0
2025-02-10 13:10:00,129.74,129.86,129.67,129.72,20590.0,128.5818,128.7007,128.5124,128.5619,20590.0
2025-02-10 13:20:00,129.69,129.72,129.45,129.48,15008.0,128.5322,128.5619,128.2944,128.3241,15008.0
2025-02-10 13:30:00,129.47,129.6,129.47,129.55,12487.0,128.3142,128.443,128.3142,128.3935,12487.0
2025-02-10 13:40:00,129.6,129.65,129.48,129.63,32456.0,128.443,128.4926,128.3241,128.4727,32456.0
2025-02-10 13:50:00,129.65,129.75,129.6,129.62,12124.0,128.4926,128.5917,128.443,128.4628,12124.0
2025-02-10 14:00:00,129.59,129.96,129.59,129.94,20335.0,128.4331,128.7998,128.4331,128.78,20335.0
2025-02-10 14:10:00,129.94,130.1,129.84,129.96,102951.0,128.78,128.9386,128.6809,128.7998,102951.0
2025-02-10 14:20:00,129.99,130.09,129.92,130.04,16736.0,128.8295,128.9286,128.7602,128.8791,16736.0
2025-02-10 14:30:00,130.07,130.28,130.0,130.25,18878.0,128.9088,129.1169,128.8394,129.0872,18878.0
2025-02-10 14:40:00,130.25,130.37,130.19,130.36,18198.0,129.0872,129.2061,129.0277,129.1962,18198.0
2025-02-10 14:50:00,130.37,130.53,130.35,130.45,19215.0,129.2061,129.3647,129.1863,129.2854,19215.0
2025-02-10 15:00:00,130.48,130.62,130.39,130.39,22382.0,129.3152,129.4539,129.226,129.226,22382.0
2025-02-10 15:10:00,130.39,130.48,130.26,130.41,24764.0,129.226,129.3152,129.0971,129.2458,24764.0
2025-02-10 15:20:00,130.42,130.48,130.34,130.37,19687.0,129.2557,129.3152,129.1764,129.2061,19687.0
2025-02-10 15:30:00,130.38,130.48,130.33,130.4,32660.0,129.2161,129.3152,129.1665,129.2359,32660.0
2025-02-10 15:40:00,130.41,130.78,130.39,130.76,35010.0,129.2458,129.6125,129.226,129.5927,35010.0
2025-02-10 15:50:00,130.79,130.82,130.29,130.59,191302.0,129.6224,129.6521,129.1269,129.4242,191302.0
2025-02-11 09:30:00,131.27,132.0,130.92,131.33,103545.0,130.0981,130.8216,129.7512,130.1576,103545.0
2025-02-11 09:40:00,131.24,131.74,131.22,131.37,41164.0,130.0684,130.5639,130.0486,130.1972,41164.0
2025-02-11 09:50:00,131.43,131.72,131.32,131.69,46870.0,130.2567,130.5441,130.1477,130.5144,46870.0
2025-02-11 10:00:00,131.61,131.79,131.16,131.77,40678.0,130.4351,130.6135,129.9891,130.5936,40678.0
2025-02-11 10:10:00,131.77,131.97,131.56,131.69,26685.0,130.5936,130.7919,130.3855,130.5144,26685.0
2025-02-11 10:20:00,131.66,131.89,131.51,131.68,34008.0,130.4846,130.7126,130.336,130.5044,34008.0
2025-02-11 10:30:00,131.63,131.79,131.43,131.68,23250.0,130.4549,130.6135,130.2567,130.5044,23250.0
2025-02-11 10:40:00,131.71,131.92,131.67,131.91,31659.0,130.5342,130.7423,130.4945,130.7324,31659.0
2025-02-11 10:50:00,132.0,132.15,131.96,132.13,15267.0,130.8216,130.9703,130.7819,130.9504,15267.0
2025-02-11 11:00:00,132.16,132.41,132.09,132.41,15343.0,130.9802,131.2279,130.9108,131.2279,15343.0
2025-02-11 11:10:00,132.41,132.73,132.4,132.66,22133.0,131.2279,131.5451,131.218,131.4757,22133.0
2025-02-11 11:20:00,132.64,132.82,132.57,132.62,14572.0,131.4559,131.6343,131.3865,131.4361,14572.0
2025-02-11 11:30:00,132.63,132.74,132.34,132.44,38363.0,131.446,131.555,131.1586,131.2577,38363.0
2025-02-11 11:40:00,132.4,132.98,132.37,132.95,24379.0,131.218,131.7928,131.1883,131.7631,24379.0
2025-02-11 11:50:00,132.96,133.13,132.94,133.09,44325.0,131.773,131.9415,131.7532,131.9019,44325.0
2025-02-11 12:00:00,133.07,133.3,133.04,133.27,20026.0,131.882,132.11,131.8523,132.0803,20026.0
2025-02-11 12:10:00,133.25,133.41,133.15,133.36,20713.0,132.0604,132.219,131.9613,132.1694,20713.0
2025-02-11 12:20:00,133.36,133.5,133.33,133.46,25498.0,132.1694,132.3082,132.1397,132.2686,25498.0
2025-02-11 12:30:00,133.46,133.64,133.42,133.57,13938.0,132.2686,132.4469,132.2289,132.3776,13938.0
2025-02-11 12:40:00,133.59,133.62,133.39,133.43,13342.0,132.3974,132.4271,132.1992,132.2388,13342.0
2025-02-11 12:50:00,133.41,133.43,133.17,133.31,18985.0,132.219,132.2388,131.9811,132.1199,18985.0
2025-02-11 13:00:00,133.32,133.32,133.04,133.04,16701.0,132.1298,132.1298,131.8523,131.8523,16701.0
2025-02-11 13:10:00,133.01,133.13,132.98,133.1,17177.0,131.8226,131.9415,131.7928,131.9118,17177.0
2025-02-11 13:20:00,133.11,133.18,133.05,133.12,10861.0,131.9217,131.9911,131.8622,131.9316,10861.0
2025-02-11 13:30:00,133.13,133.27,133.08,133.24,13783.0,131.9415,132.0803,131.8919,132.0505,13783.0
2025-02-11 13:40:00,133.21,133.27,133.15,133.16,10803.0,132.0208,132.0803,131.9613,131.9712,10803.0
2025-02-11 13:50:00,133.16,133.18,132.98,132.98,18269.0,131.9712,131.9911,131.7928,131.7928,18269.0
2025-02-11 14:00:00,132.95,132.96,132.76,132.84,13285.0,131.7631,131.773,131.5748,131.6541,13285.0
2025-02-11 14:10:00,132.86,132.91,132.75,132.81,16116.0,131.6739,131.7235,131.5649,131.6244,16116.0
2025-02-11 14:20:00,132.81,132.85,132.71,132.75,14653.0,131.6244,131.664,131.5253,131.5649,14653.0
2025-02-11 14:30:00,132.75,132.92,132.73,132.85,23540.0,131.5649,131.7334,131.5451,131.664,23540.0
2025-02-11 14:40:00,132.85,132.88,132.57,132.57,26623.0,131.664,131.6937,131.3865,131.3865,26623.0
2025-02-11 14:50:00,132.6,132.74,132.53,132.53,19786.0,131.4162,131.555,131.3469,131.3469,19786.0
2025-02-11 15:00:00,132.52,132.52,132.23,132.25,27771.0,131.3369,131.3369,131.0495,131.0694,27771.0
2025-02-11 15:10:00,132.25,132.28,132.09,132.16,18407.0,131.0694,131.0991,130.9108,130.9802,18407.0
2025-02-11 15:20:00,132.21,132.21,131.95,132.04,26653.0,131.0297,131.0297,130.772,130.8612,26653.0
2025-02-11 15:30:00,132.05,132.45,132.03,132.36,27018.0,130.8711,131.2676,130.8513,131.1784,27018.0
2025-02-11 15:40:00,132.36,132.47,132.27,132.43,41100.0,131.1784,131.2874,131.0892,131.2478,41100.0
2025-02-11 15:50:00,132.44,132.45,132.05,132.3,207664.0,131.2577,131.2676,130.8711,131.1189,207664.0
2025-02-12 09:30:00,132.08,132.08,130.96,131.24,90919.0,130.9009,130.9009,129.7909,130.0684,90919.0
2025-02-12 09:40:00,131.21,132.14,131.21,131.9,63931.0,130.0386,130.9603,130.0386,130.7225,63931.0
2025-02-12 09:50:00,131.93,132.17,131.71,132.17,22728.0,130.7522,130.9901,130.5342,130.9901,22728.0
2025-02-12 10:00:00,132.21,132.84,132.16,132.84,31579.0,131.0297,131.6541,130.9802,131.6541,31579.0
2025-02-12 10:10:00,132.84,133.27,132.72,132.91,110798.0,131.6541,132.0803,131.5352,131.7235,110798.0
2025-02-12 10:20:00,132.92,133.35,132.78,133.13,91166.0,131.7334,132.1595,131.5946,131.9415,91166.0
2025-02-12 10:30:00,133.15,133.65,133.12,133.5,72224.0,131.9613,132.4569,131.9316,132.3082,72224.0
2025-02-12 10:40:00,133.5,133.79,133.25,133.63,34035.0,132.3082,132.5956,132.0604,132.437,34035.0
2025-02-12 10:50:00,133.66,133.66,132.99,133.11,19991.0,132.4668,132.4668,131.8028,131.9217,19991.0
2025-02-12 11:00:00,133.12,133.24,132.94,133.02,35148.0,131.9316,132.0505,131.7532,131.8325,35148.0
2025-02-12 11:10:00,133.04,133.09,132.76,133.08,31951.0,131.8523,131.9019,131.5748,131.8919,31951.0
2025-02-12 11:20:00,132.94,133.06,132.68,132.75,7903.0,131.7532,131.8721,131.4955,131.5649,7903.0
2025-02-12 11:30:00,132.78,132.85,132.6,132.77,12579.0,131.5946,131.664,131.4162,131.5847,12579.0
2025-02-12 11:40:00,132.78,132.94,132.69,132.82,15716.0,131.5946,131.7532,131.5054,131.6343,15716.0
2025-02-12 11:50:00,132.79,133.01,132.78,132.94,13902.0,131.6045,131.8226,131.5946,131.7532,13902.0
2025-02-12 12:00:00,132.97,133.01,131.73,132.0,68181.0,131.7829,131.8226,130.554,130.8216,68181.0
2025-02-12 12:10:00,132.0,132.22,131.83,132.12,31099.0,130.8216,131.0396,130.6531,130.9405,31099.0
2025-02-12 12:20:00,132.11,132.26,131.97,132.03,22894.0,130.9306,131.0793,130.7919,130.8513,22894.0
2025-02-12 12:30:00,132.01,132.29,131.96,132.18,14431.0,130.8315,131.109,130.7819,131.0,14431.0
2025-02-12 12:40:00,132.17,132.17,131.83,131.85,33685.0,130.9901,130.9901,130.6531,130.6729,33685.0
2025-02-12 12:50:00,131.86,132.1,131.86,132.06,62126.0,130.6828,130.9207,130.6828,130.8811,62126.0
2025-02-12 13:00:00,132.05,132.05,131.28,131.65,57441.0,130.8711,130.8711,130.108,130.4747,57441.0
2025-02-12 13:10:00,131.62,131.71,131.05,131.19,28647.0,130.445,130.5342,129.8801,130.0188,28647.0
2025-02-12 13:20:00,131.23,131.24,130.62,130.64,27982.0,130.0585,130.0684,129.4539,129.4737,27982.0
2025-02-12 13:30:00,130.66,130.79,130.39,130.51,26559.0,129.4936,129.6224,129.226,129.3449,26559.0
2025-02-12 13:40:00,130.47,130.49,129.91,129.91,29177.0,129.3052,129.3251,128.7502,128.7502,29177.0
2025-02-12 13:50:00,129.94,129.99,129.81,129.81,26665.0,128.78,128.8295,128.6511,128.6511,26665.0
2025-02-12 14:00:00,129.8,129.85,129.5,129.5,39826.0,128.6412,128.6908,128.3439,128.3439,39826.0
2025-02-12 14:10:00,129.53,129.75,129.46,129.67,20049.0,128.3736,128.5917,128.3043,128.5124,20049.0
2025-02-12 14:20:00,129.66,129.66,129.13,129.26,46819.0,128.5025,128.5025,127.9772,128.1061,46819.0
2025-02-12 14:30:00,129.26,129.45,129.18,129.29,33386.0,128.1061,128.2944,128.0268,128.1358,33386.0
2025-02-12 14:40:00,129.29,129.4,129.17,129.38,26622.0,128.1358,128.2448,128.0169,128.225,26622.0
2025-02-12 14:50:00,129.38,129.54,129.28,129.54,26869.0,128.225,128.3836,128.1259,128.3836,26869.0
2025-02-12 15:00:00,129.55,129.73,129.46,129.49,48621.0,128.3935,128.5719,128.3043,128.334,48621.0
2025-02-12 15:10:00,129.45,129.57,129.28,129.31,25109.0,128.2944,128.4133,128.1259,128.1556,25109.0
2025-02-12 15:20:00,129.34,129.38,128.88,128.94,23081.0,128.1853,128.225,127.7294,127.7889,23081.0
2025-02-12 15:30:00,128.95,129.09,128.84,129.03,31443.0,127.7988,127.9376,127.6898,127.8781,31443.0
2025-02-12 15:40:00,129.03,129.03,128.7,128.81,34523.0,127.8781,127.8781,127.5511,127.6601,34523.0
2025-02-12 15:50:00,128.83,129.17,128.65,128.83,173986.0,127.6799,128.0169,127.5015,127.6799,173986.0
2025-02-13 09:30:00,128.7,128.96,127.51,128.11,70451.0,127.5511,127.8087,126.3717,126.9663,70451.0
2025-02-13 09:40:00,128.23,128.83,127.94,128.7,23825.0,127.0852,127.6799,126.7978,127.5511,23825.0
2025-02-13 09:50:00,128.62,128.8,128.39,128.71,5557.0,127.4718,127.6502,127.2438,127.561,5557.0
2025-02-13 10:00:00,128.66,128.81,128.38,128.48,9461.0,127.5114,127.6601,127.2339,127.333,9461.0
2025-02-13 10:10:00,128.47,128.73,128.47,128.68,12211.0,127.3231,127.5808,127.3231,127.5312,12211.0
2025-02-13 10:20:00,128.68,128.68,128.41,128.51,20540.0,127.5312,127.5312,127.2636,127.3627,20540.0
2025-02-13 10:30:00,128.49,128.6,128.27,128.43,16311.0,127.3429,127.4519,127.1249,127.2835,16311.0
2025-02-13 10:40:00,128.43,128.61,128.28,128.32,26384.0,127.2835,127.4619,127.1348,127.1744,26384.0
2025-02-13 10:50:00,128.35,128.4,127.96,128.16,18411.0,127.2042,127.2537,126.8177,127.0159,18411.0
2025-02-13 11:00:00,128.15,128.2,127.98,128.03,19143.0,127.006,127.0555,126.8375,126.887,19143.0
2025-02-13 11:10:00,128.03,128.2,127.84,127.99,14720.0,126.887,127.0555,126.6987,126.8474,14720.0
2025-02-13 11:20:00,128.0,128.48,128.0,128.46,16447.0,126.8573,127.333,126.8573,127.3132,16447.0
2025-02-13 11:30:00,128.49,128.67,128.35,128.39,18839.0,127.3429,127.5213,127.2042,127.2438,18839.0
2025-02-13 11:40:00,128.38,128.51,128.09,128.3,12014.0,127.2339,127.3627,126.9465,127.1546,12014.0
2025-02-13 11:50:00,128.32,128.52,128.31,128.41,24515.0,127.1744,127.3727,127.1645,127.2636,24515.0
2025-02-13 12:00:00,128.43,128.51,128.38,128.43,11591.0,127.2835,127.3627,127.2339,127.2835,11591.0
2025-02-13 12:10:00,128.37,128.53,128.28,128.47,20123.0,127.224,127.3826,127.1348,127.3231,20123.0
2025-02-13 12:20:00,128.5,128.66,128.42,128.63,87591.0,127.3528,127.5114,127.2736,127.4817,87591.0
2025-02-13 12:30:00,128.66,128.72,128.6,128.64,8374.0,127.5114,127.5709,127.4519,127.4916,8374.0
2025-02-13 12:40:00,128.66,128.69,128.37,128.47,19701.0,127.5114,127.5411,127.224,127.3231,19701.0
2025-02-13 12:50:00,128.47,128.54,128.37,128.47,21700.0,127.3231,127.3925,127.224,127.3231,21700.0
2025-02-13 13:00:00,128.51,128.65,128.44,128.63,11360.0,127.3627,127.5015,127.2934,127.4817,11360.0
2025-02-13 13:10:00,128.62,128.7,128.46,128.49,8097.0,127.4718,127.5511,127.3132,127.3429,8097.0
2025-02-13 13:20:00,128.47,128.63,128.44,128.56,10115.0,127.3231,127.4817,127.2934,127.4123,10115.0
2025-02-13 13:30:00,128.56,128.7,128.54,128.6,15314.0,127.4123,127.5511,127.3925,127.4519,15314.0
2025-02-13 13:40:00,128.6,128.74,128.54,128.59,14038.0,127.4519,127.5907,127.3925,127.442,14038.0
2025-02-13 13:50:00,128.55,128.74,128.44,128.74,13692.0,127.4024,127.5907,127.2934,127.5907,13692.0
2025-02-13 14:00:00,128.7,128.76,128.52,128.63,15786.0,127.5511,127.6105,127.3727,127.4817,15786.0
2025-02-13 14:10:00,128.63,128.8,128.59,128.68,21973.0,127.4817,127.6502,127.442,127.5312,21973.0
2025-02-13 14:20:00,128.68,128.69,128.55,128.59,19576.0,127.5312,127.5411,127.4024,127.442,19576.0
2025-02-13 14:30:00,128.59,128.75,128.56,128.64,28423.0,127.442,127.6006,127.4123,127.4916,28423.0
2025-02-13 14:40:00,128.65,128.69,128.52,128.55,14961.0,127.5015,127.5411,127.3727,127.4024,14961.0
2025-02-13 14:50:00,128.53,128.59,128.49,128.56,11412.0,127.3826,127.442,127.3429,127.4123,11412.0
2025-02-13 15:00:00,128.55,128.66,128.44,128.49,19750.0,127.4024,127.5114,127.2934,127.3429,19750.0
2025-02-13 15:10:00,128.45,128.49,128.32,128.43,23164.0,127.3033,127.3429,127.1744,127.2835,23164.0
2025-02-13 15:20:00,128.42,128.43,128.28,128.37,12771.0,127.2736,127.2835,127.1348,127.224,12771.0
2025-02-13 15:30:00,128.36,128.76,128.36,128.71,42122.0,127.2141,127.6105,127.2141,127.561,42122.0
2025-02-13 15:40:00,128.7,128.84,128.48,128.81,29856.0,127.5511,127.6898,127.333,127.6601,29856.0
2025-02-13 15:50:00,128.84,129.13,128.78,128.97,185579.0,127.6898,127.9772,127.6303,127.8186,185579.0
2025-02-14 09:30:00,129.42,131.16,129.42,131.08,68595.0,128.2646,129.9891,128.2646,129.9098,68595.0
2025-02-14 09:40:00,131.07,131.94,131.03,131.31,44915.0,129.8999,130.7621,129.8602,130.1378,44915.0
2025-02-14 09:50:00,131.27,131.43,131.02,131.15,15826.0,130.0981,130.2567,129.8503,129.9792,15826.0
2025-02-14 10:00:00,131.11,131.24,130.7,130.9,64928.0,129.9395,130.0684,129.5332,129.7314,64928.0
2025-02-14 10:10:00,130.88,130.92,130.49,130.7,29318.0,129.7116,129.7512,129.3251,129.5332,29318.0
2025-02-14 10:20:00,130.73,130.87,130.61,130.66,14371.0,129.5629,129.7017,129.444,129.4936,14371.0
2025-02-14 10:30:00,130.69,130.74,130.5,130.71,16823.0,129.5233,129.5728,129.335,129.5431,16823.0
2025-02-14 10:40:00,130.68,130.71,130.21,130.24,20218.0,129.5134,129.5431,129.0476,129.0773,20218.0
2025-02-14 10:50:00,130.24,130.57,130.21,130.55,13750.0,129.0773,129.4044,129.0476,129.3845,13750.0
2025-02-14 11:00:00,130.56,130.79,130.55,130.68,16635.0,129.3944,129.6224,129.3845,129.5134,16635.0
2025-02-14 11:10:00,130.73,130.87,130.62,130.72,15847.0,129.5629,129.7017,129.4539,129.553,15847.0
2025-02-14 11:20:00,130.67,130.71,130.51,130.63,15480.0,129.5035,129.5431,129.3449,129.4638,15480.0
2025-02-14 11:30:00,130.6,130.78,130.3,130.77,21572.0,129.4341,129.6125,129.1368,129.6026,21572.0
2025-02-14 11:40:00,130.79,130.88,130.72,130.86,20295.0,129.6224,129.7116,129.553,129.6918,20295.0
2025-02-14 11:50:00,130.82,130.93,130.8,130.86,10270.0,129.6521,129.7611,129.6323,129.6918,10270.0
2025-02-14 12:00:00,130.9,131.02,130.8,130.84,22406.0,129.7314,129.8503,129.6323,129.6719,22406.0
2025-02-14 12:10:00,130.82,130.89,130.59,130.64,11822.0,129.6521,129.7215,129.4242,129.4737,11822.0
2025-02-14 12:20:00,130.63,130.63,130.42,130.56,43419.0,129.4638,129.4638,129.2557,129.3944,43419.0
2025-02-14 12:30:00,130.51,130.56,130.29,130.4,13816.0,129.3449,129.3944,129.1269,129.2359,13816.0
2025-02-14 12:40:00,130.43,130.45,130.01,130.13,23363.0,129.2656,129.2854,128.8494,128.9683,23363.0
2025-02-14 12:50:00,130.19,130.23,130.0,130.06,13747.0,129.0277,129.0674,128.8394,128.8989,13747.0
2025-02-14 13:00:00,130.03,130.12,129.98,130.02,29918.0,128.8692,128.9584,128.8196,128.8593,29918.0
2025-02-14 13:10:00,130.05,130.07,129.89,130.02,10511.0,128.889,128.9088,128.7304,128.8593,10511.0
2025-02-14 13:20:00,130.0,130.14,129.99,130.06,20115.0,128.8394,128.9782,128.8295,128.8989,20115.0
2025-02-14 13:30:00,130.08,130.25,130.08,130.08,22923.0,128.9187,129.0872,128.9187,128.9187,22923.0
2025-02-14 13:40:00,130.08,130.19,130.04,130.12,16158.0,128.9187,129.0277,128.8791,128.9584,16158.0
2025-02-14 13:50:00,130.12,130.22,130.09,130.14,8734.0,128.9584,129.0575,128.9286,128.9782,8734.0
2025-02-14 14:00:00,130.13,130.32,130.11,130.3,20773.0,128.9683,129.1566,128.9485,129.1368,20773.0
2025-02-14 14:10:00,130.36,130.45,130.29,130.37,25778.0,129.1962,129.2854,129.1269,129.2061,25778.0
2025-02-14 14:20:00,130.36,130.36,130.03,130.12,37614.0,129.1962,129.1962,128.8692,128.9584,37614.0
2025-02-14 14:30:00,130.15,130.19,130.04,130.18,28244.0,128.9881,129.0277,128.8791,129.0178,28244.0
2025-02-14 14:40:00,130.17,130.19,130.0,130.04,16816.0,129.0079,129.0277,128.8394,128.8791,16816.0
2025-02-14 14:50:00,130.0,130.06,129.72,129.77,45329.0,128.8394,128.8989,128.5619,128.6115,45329.0
2025-02-14 15:00:00,129.77,130.03,129.74,129.97,46621.0,128.6115,128.8692,128.5818,128.8097,46621.0
2025-02-14 15:10:00,130.0,130.07,129.96,130.07,20518.0,128.8394,128.9088,128.7998,128.9088,20518.0
2025-02-14 15:20:00,130.08,130.12,129.81,129.87,45463.0,128.9187,128.9584,128.6511,128.7106,45463.0
2025-02-14 15:30:00,129.85,129.86,129.68,129.75,34612.0,128.6908,128.7007,128.5223,128.5917,34612.0
2025-02-14 15:40:00,129.75,129.76,129.28,129.38,52453.0,128.5917,128.6016,128.1259,128.225,52453.0
2025-02-14 15:50:00,129.38,129.52,129.23,129.31,159076.0,128.225,128.3637,128.0763,128.1556,159076.0
2025-02-18 09:30:00,130.43,130.83,128.95,129.45,77488.0,129.2656,129.662,127.7988,128.2944,77488.0
2025-02-18 09:40:00,129.4,129.46,128.26,128.72,19355.0,128.2448,128.3043,127.115,127.5709,19355.0
2025-02-18 09:50:00,128.67,129.02,128.4,128.91,29628.0,127.5213,127.8682,127.2537,127.7592,29628.0
2025-02-18 10:00:00,128.9,129.6,128.9,129.35,38904.0,127.7493,128.443,127.7493,128.1952,38904.0
2025-02-18 10:10:00,129.38,129.79,129.34,129.72,15888.0,128.225,128.6313,128.1853,128.5619,15888.0
2025-02-18 10:20:00,129.7,130.17,129.55,130.11,14231.0,128.5421,129.0079,128.3935,128.9485,14231.0
2025-02-18 10:30:00,130.04,130.17,130.0,130.16,11230.0,128.8791,129.0079,128.8394,128.998,11230.0
2025-02-18 10:40:00,130.19,130.21,129.89,130.12,16868.0,129.0277,129.0476,128.7304,128.9584,16868.0
2025-02-18 10:50:00,130.14,130.14,129.72,129.74,16495.0,128.9782,128.9782,128.5619,128.5818,16495.0
2025-02-18 11:00:00,129.71,129.77,129.58,129.65,16539.0,128.552,128.6115,128.4232,128.4926,16539.0
2025-02-18 11:10:00,129.66,130.14,129.6,130.08,22111.0,128.5025,128.9782,128.443,128.9187,22111.0
2025-02-18 11:20:00,130.12,130.21,129.91,130.03,11385.0,128.9584,129.0476,128.7502,128.8692,11385.0
2025-02-18 11:30:00,130.05,130.34,130.04,130.31,19129.0,128.889,129.1764,128.8791,129.1467,19129.0
2025-02-18 11:40:00,130.33,130.77,130.33,130.76,19814.0,129.1665,129.6026,129.1665,129.5927,19814.0
2025-02-18 11:50:00,130.77,130.83,130.53,130.71,22660.0,129.6026,129.662,129.3647,129.5431,22660.0
2025-02-18 12:00:00,130.71,130.88,130.63,130.78,11270.0,129.5431,129.7116,129.4638,129.6125,11270.0
2025-02-18 12:10:00,130.77,130.88,130.67,130.88,9737.0,129.6026,129.7116,129.5035,129.7116,9737.0
2025-02-18 12:20:00,130.91,131.2,130.91,131.19,22941.0,129.7413,130.0287,129.7413,130.0188,22941.0
2025-02-18 12:30:00,131.19,131.28,131.09,131.13,49867.0,130.0188,130.108,129.9197,129.9594,49867.0
2025-02-18 12:40:00,131.17,131.3,131.11,131.29,26862.0,129.999,130.1278,129.9395,130.1179,26862.0
2025-02-18 12:50:00,131.33,131.35,131.2,131.33,34065.0,130.1576,130.1774,130.0287,130.1576,34065.0
2025-02-18 13:00:00,131.33,131.48,131.19,131.48,32286.0,130.1576,130.3062,130.0188,130.3062,32286.0
2025-02-18 13:10:00,131.5,131.87,131.48,131.74,16983.0,130.3261,130.6928,130.3062,130.5639,16983.0
2025-02-18 13:20:00,131.75,131.77,131.55,131.75,18731.0,130.5738,130.5936,130.3756,130.5738,18731.0
2025-02-18 13:30:00,131.75,131.87,131.69,131.78,17469.0,130.5738,130.6928,130.5144,130.6036,17469.0
2025-02-18 13:40:00,131.77,132.01,131.75,131.96,16140.0,130.5936,130.8315,130.5738,130.7819,16140.0
2025-02-18 13:50:00,131.97,132.05,131.93,131.94,25122.0,130.7919,130.8711,130.7522,130.7621,25122.0
2025-02-18 14:00:00,131.91,131.96,131.62,131.67,19077.0,130.7324,130.7819,130.445,130.4945,19077.0
2025-02-18 14:10:00,131.68,131.89,131.68,131.78,15517.0,130.5044,130.7126,130.5044,130.6036,15517.0
2025-02-18 14:20:00,131.81,131.85,131.74,131.74,14340.0,130.6333,130.6729,130.5639,130.5639,14340.0
2025-02-18 14:30:00,131.73,131.89,131.64,131.72,11136.0,130.554,130.7126,130.4648,130.5441,11136.0
2025-02-18 14:40:00,131.71,131.88,131.7,131.8,9907.0,130.5342,130.7027,130.5243,130.6234,9907.0
2025-02-18 14:50:00,131.8,131.86,131.67,131.73,12850.0,130.6234,130.6828,130.4945,130.554,12850.0
2025-02-18 15:00:00,131.71,131.77,131.51,131.52,21639.0,130.5342,130.5936,130.336,130.3459,21639.0
2025-02-18 15:10:00,131.55,131.62,131.45,131.59,18485.0,130.3756,130.445,130.2765,130.4153,18485.0
2025-02-18 15:20:00,131.61,131.7,131.53,131.61,30230.0,130.4351,130.5243,130.3558,130.4351,30230.0
2025-02-18 15:30:00,131.64,131.66,131.43,131.46,31614.0,130.4648,130.4846,130.2567,130.2864,31614.0
2025-02-18 15:40:00,131.46,131.54,131.29,131.31,70210.0,130.2864,130.3657,130.1179,130.1378,70210.0
2025-02-18 15:50:00,131.31,131.32,130.46,130.94,225245.0,130.1378,130.1477,129.2953,129.7711,225245.0
2025-02-19 09:30:00,132.0,132.98,131.78,132.94,63463.0,130.8216,131.7928,130.6036,131.7532,63463.0
2025-02-19 09:40:00,133.04,134.29,132.97,134.12,42312.0,131.8523,133.0911,131.7829,132.9227,42312.0
2025-02-19 09:50:00,134.17,134.2,133.48,133.74,15582.0,132.9722,133.002,132.2884,132.5461,15582.0
2025-02-19 10:00:00,133.75,134.08,133.49,133.96,25972.0,132.556,132.883,132.2983,132.7641,25972.0
2025-02-19 10:10:00,133.97,134.51,133.93,134.1,30395.0,132.774,133.3092,132.7344,132.9028,30395.0
2025-02-19 10:20:00,134.09,134.87,134.02,134.83,28355.0,132.8929,133.666,132.8236,133.6263,28355.0
2025-02-19 10:30:00,134.83,134.88,133.83,133.83,24898.0,133.6263,133.6759,132.6353,132.6353,24898.0
2025-02-19 10:40:00,133.79,133.94,133.24,133.29,15346.0,132.5956,132.7443,132.0505,132.1001,15346.0
2025-02-19 10:50:00,133.3,133.34,132.91,132.93,20165.0,132.11,132.1496,131.7235,131.7433,20165.0
2025-02-19 11:00:00,132.94,133.83,132.92,133.44,17061.0,131.7532,132.6353,131.7334,132.2487,17061.0
2025-02-19 11:10:00,133.44,133.9,133.42,133.88,21959.0,132.2487,132.7046,132.2289,132.6848,21959.0
2025-02-19 11:20:00,133.88,133.88,133.62,133.72,13512.0,132.6848,132.6848,132.4271,132.5262,13512.0
2025-02-19 11:30:00,133.68,133.94,133.66,133.68,12974.0,132.4866,132.7443,132.4668,132.4866,12974.0
2025-02-19 11:40:00,133.71,134.33,133.71,134.33,12332.0,132.5163,133.1308,132.5163,133.1308,12332.0
2025-02-19 11:50:00,134.33,134.5,134.27,134.47,12598.0,133.1308,133.2993,133.0713,133.2695,12598.0
2025-02-19 12:00:00,134.43,134.54,134.17,134.33,23065.0,133.2299,133.3389,132.9722,133.1308,23065.0
2025-02-19 12:10:00,134.39,134.47,134.14,134.18,15418.0,133.1903,133.2695,132.9425,132.9821,15418.0
2025-02-19 12:20:00,134.22,134.36,134.17,134.18,17281.0,133.0218,133.1605,132.9722,132.9821,17281.0
2025-02-19 12:30:00,134.19,134.34,134.1,134.21,19203.0,132.992,133.1407,132.9028,133.0119,19203.0
2025-02-19 12:40:00,134.19,134.19,133.99,134.06,12005.0,132.992,132.992,132.7938,132.8632,12005.0
2025-02-19 12:50:00,134.07,134.07,133.83,133.88,23095.0,132.8731,132.8731,132.6353,132.6848,23095.0
2025-02-19 13:00:00,133.88,134.07,133.86,133.97,17359.0,132.6848,132.8731,132.665,132.774,17359.0
2025-02-19 13:10:00,133.98,134.2,133.91,134.01,15780.0,132.7839,133.002,132.7145,132.8136,15780.0
2025-02-19 13:20:00,134.02,134.12,133.86,133.9,9741.0,132.8236,132.9227,132.665,132.7046,9741.0
2025-02-19 13:30:00,133.91,134.0,133.75,133.93,19799.0,132.7145,132.8037,132.556,132.7344,19799.0
2025-02-19 13:40:00,133.94,134.05,133.85,133.91,19529.0,132.7443,132.8533,132.6551,132.7145,19529.0
2025-02-19 13:50:00,133.89,133.95,133.69,133.74,15580.0,132.6947,132.7542,132.4965,132.5461,15580.0
2025-02-19 14:00:00,133.74,134.04,133.71,134.01,37527.0,132.5461,132.8434,132.5163,132.8136,37527.0
2025-02-19 14:10:00,133.99,134.28,133.86,134.19,27193.0,132.7938,133.0812,132.665,132.992,27193.0
2025-02-19 14:20:00,134.22,134.32,134.1,134.14,24726.0,133.0218,133.1209,132.9028,132.9425,24726.0
2025-02-19 14:30:00,134.11,134.34,134.11,134.22,15603.0,132.9128,133.1407,132.9128,133.0218,15603.0
2025-02-19 14:40:00,134.21,134.38,134.17,134.28,17038.0,133.0119,133.1803,132.9722,133.0812,17038.0
2025-02-19 14:50:00,134.26,134.42,134.22,134.29,21673.0,133.0614,133.22,133.0218,133.0911,21673.0
2025-02-19 15:00:00,134.31,134.46,134.29,134.32,26676.0,133.111,133.2596,133.0911,133.1209,26676.0
2025-02-19 15:10:00,134.33,134.58,134.32,134.51,19262.0,133.1308,133.3786,133.1209,133.3092,19262.0
2025-02-19 15:20:00,134.5,134.54,134.41,134.48,15401.0,133.2993,133.3389,133.2101,133.2795,15401.0
2025-02-19 15:30:00,134.46,134.53,134.26,134.44,33606.0,133.2596,133.329,133.0614,133.2398,33606.0
2025-02-19 15:40:00,134.41,134.64,134.41,134.53,36051.0,133.2101,133.438,133.2101,133.329,36051.0
2025-02-19 15:50:00,134.55,134.59,134.3,134.55,292899.0,133.3488,133.3885,133.1011,133.3488,292899.0
2025-02-20 09:30:00,134.53,134.53,133.91,134.25,58512.0,133.329,133.329,132.7145,133.0515,58512.0
2025-02-20 09:40:00,134.24,135.27,134.24,135.27,35013.0,133.0416,134.0624,133.0416,134.0624,35013.0
2025-02-20 09:50:00,135.15,135.66,134.85,134.86,18942.0,133.9435,134.4489,133.6461,133.6561,18942.0
2025-02-20 10:00:00,134.87,135.08,134.41,134.94,30926.0,133.666,133.8741,133.2101,133.7353,30926.0
2025-02-20 10:10:00,134.99,135.16,134.65,134.84,20204.0,133.7849,133.9534,133.4479,133.6362,20204.0
2025-02-20 10:20:00,134.89,135.14,134.66,135.06,19684.0,133.6858,133.9336,133.4578,133.8543,19684.0
2025-02-20 10:30:00,135.1,135.1,134.78,134.84,28882.0,133.8939,133.8939,133.5768,133.6362,28882.0
2025-02-20 10:40:00,134.84,135.05,134.49,134.71,20989.0,133.6362,133.8444,133.2894,133.5074,20989.0
2025-02-20 10:50:00,134.73,134.8,134.46,134.6,51949.0,133.5272,133.5966,133.2596,133.3984,51949.0
2025-02-20 11:00:00,134.58,134.73,134.37,134.44,26133.0,133.3786,133.5272,133.1704,133.2398,26133.0
2025-02-20 11:10:00,134.46,134.77,134.46,134.64,39573.0,133.2596,133.5669,133.2596,133.438,39573.0
2025-02-20 11:20:00,134.63,134.79,134.5,134.79,32174.0,133.4281,133.5867,133.2993,133.5867,32174.0
2025-02-20 11:30:00,134.78,134.92,134.69,134.86,35358.0,133.5768,133.7155,133.4876,133.6561,35358.0
2025-02-20 11:40:00,134.87,134.95,134.72,134.83,27056.0,133.666,133.7453,133.5173,133.6263,27056.0
2025-02-20 11:50:00,134.8,134.96,134.69,134.83,16924.0,133.5966,133.7552,133.4876,133.6263,16924.0
2025-02-20 12:00:00,134.81,134.86,134.68,134.85,35224.0,133.6065,133.6561,133.4777,133.6461,35224.0
2025-02-20 12:10:00,134.87,135.21,134.85,135.18,27916.0,133.666,134.0029,133.6461,133.9732,27916.0
2025-02-20 12:20:00,135.21,135.55,135.21,135.46,19774.0,134.0029,134.3399,134.0029,134.2507,19774.0
2025-02-20 12:30:00,135.44,135.53,135.31,135.37,37525.0,134.2309,134.3201,134.102,134.1615,37525.0
2025-02-20 12:40:00,135.37,135.37,135.15,135.15,15994.0,134.1615,134.1615,133.9435,133.9435,15994.0
2025-02-20 12:50:00,135.16,135.2,134.99,135.2,16169.0,133.9534,133.993,133.7849,133.993,16169.0
2025-02-20 13:00:00,135.19,135.32,135.17,135.24,16701.0,133.9831,134.112,133.9633,134.0327,16701.0
2025-02-20 13:10:00,135.23,135.38,135.19,135.3,28329.0,134.0228,134.1714,133.9831,134.0921,28329.0
2025-02-20 13:20:00,135.32,135.53,135.28,135.53,13416.0,134.112,134.3201,134.0723,134.3201,13416.0
2025-02-20 13:30:00,135.55,135.55,135.19,135.19,28054.0,134.3399,134.3399,133.9831,133.9831,28054.0
2025-02-20 13:40:00,135.19,135.5,135.16,135.47,32175.0,133.9831,134.2903,133.9534,134.2606,32175.0
2025-02-20 13:50:00,135.47,135.69,135.45,135.58,34351.0,134.2606,134.4786,134.2408,134.3696,34351.0
2025-02-20 14:00:00,135.56,135.76,135.49,135.61,62058.0,134.3498,134.548,134.2804,134.3994,62058.0
2025-02-20 14:10:00,135.62,135.79,135.12,135.12,84665.0,134.4093,134.5778,133.9137,133.9137,84665.0
2025-02-20 14:20:00,135.1,135.19,134.95,135.1,24019.0,133.8939,133.9831,133.7453,133.8939,24019.0
2025-02-20 14:30:00,135.09,135.41,135.07,135.39,24154.0,133.884,134.2011,133.8642,134.1813,24154.0
2025-02-20 14:40:00,135.39,135.45,135.24,135.44,44266.0,134.1813,134.2408,134.0327,134.2309,44266.0
2025-02-20 14:50:00,135.44,135.45,135.31,135.36,17991.0,134.2309,134.2408,134.102,134.1516,17991.0
2025-02-20 15:00:00,135.36,135.38,135.22,135.22,19641.0,134.1516,134.1714,134.0128,134.0128,19641.0
2025-02-20 15:10:00,135.25,135.45,135.2,135.32,22664.0,134.0426,134.2408,133.993,134.112,22664.0
2025-02-20 15:20:00,135.31,135.65,135.24,135.64,28950.0,134.102,134.439,134.0327,134.4291,28950.0
2025-02-20 15:30:00,135.62,135.79,135.55,135.59,42354.0,134.4093,134.5778,134.3399,134.3795,42354.0
2025-02-20 15:40:00,135.59,135.77,135.5,135.76,50991.0,134.3795,134.5579,134.2903,134.548,50991.0
2025-02-20 15:50:00,135.76,135.87,135.63,135.67,206727.0,134.548,134.657,134.4192,134.4588,206727.0
2025-02-21 09:30:00,134.71,135.14,134.57,134.64,152253.0,133.5074,133.9336,133.3686,133.438,152253.0
2025-02-21 09:40:00,134.77,134.9,134.38,134.7,19646.0,133.5669,133.6957,133.1803,133.4975,19646.0
2025-02-21 09:50:00,134.72,134.92,134.32,134.88,15679.0,133.5173,133.7155,133.1209,133.6759,15679.0
2025-02-21 10:00:00,134.8,135.07,134.58,134.65,19380.0,133.5966,133.8642,133.3786,133.4479,19380.0
2025-02-21 10:10:00,134.64,134.71,134.44,134.52,27650.0,133.438,133.5074,133.2398,133.3191,27650.0
2025-02-21 10:20:00,134.52,134.75,134.49,134.52,42085.0,133.3191,133.547,133.2894,133.3191,42085.0
2025-02-21 10:30:00,134.54,134.63,134.11,134.17,75621.0,133.3389,133.4281,132.9128,132.9722,75621.0
2025-02-21 10:40:00,134.17,134.48,134.01,134.47,44903.0,132.9722,133.2795,132.8136,133.2695,44903.0
2025-02-21 10:50:00,134.44,134.64,134.26,134.35,24539.0,133.2398,133.438,133.0614,133.1506,24539.0
2025-02-21 11:00:00,134.34,134.71,134.34,134.6,28986.0,133.1407,133.5074,133.1407,133.3984,28986.0
2025-02-21 11:10:00,134.61,134.75,134.46,134.64,30683.0,133.4083,133.547,133.2596,133.438,30683.0
2025-02-21 11:20:00,134.63,134.79,134.54,134.78,18155.0,133.4281,133.5867,133.3389,133.5768,18155.0
2025-02-21 11:30:00,134.78,134.84,134.67,134.76,15713.0,133.5768,133.6362,133.4678,133.557,15713.0
2025-02-21 11:40:00,134.78,134.88,134.68,134.69,13889.0,133.5768,133.6759,133.4777,133.4876,13889.0
2025-02-21 11:50:00,134.65,134.75,134.49,134.72,20273.0,133.4479,133.547,133.2894,133.5173,20273.0
2025-02-21 12:00:00,134.77,134.93,134.77,134.79,11950.0,133.5669,133.7254,133.5669,133.5867,11950.0
2025-02-21 12:10:00,134.82,134.82,134.59,134.62,21665.0,133.6164,133.6164,133.3885,133.4182,21665.0
2025-02-21 12:20:00,134.61,134.75,134.48,134.64,27533.0,133.4083,133.547,133.2795,133.438,27533.0
2025-02-21 12:30:00,134.68,134.8,134.48,134.54,44012.0,133.4777,133.5966,133.2795,133.3389,44012.0
2025-02-21 12:40:00,134.54,134.64,134.37,134.49,36170.0,133.3389,133.438,133.1704,133.2894,36170.0
2025-02-21 12:50:00,134.49,134.49,134.12,134.17,27271.0,133.2894,133.2894,132.9227,132.9722,27271.0
2025-02-21 13:00:00,134.15,134.23,133.76,133.78,36924.0,132.9524,133.0317,132.5659,132.5857,36924.0
2025-02-21 13:10:00,133.73,133.81,133.55,133.77,69442.0,132.5361,132.6154,132.3578,132.5758,69442.0
2025-02-21 13:20:00,133.78,133.78,133.35,133.37,24236.0,132.5857,132.5857,132.1595,132.1794,24236.0
2025-02-21 13:30:00,133.31,133.56,133.15,133.44,18407.0,132.1199,132.3677,131.9613,132.2487,18407.0
2025-02-21 13:40:00,133.42,133.42,133.07,133.11,12707.0,132.2289,132.2289,131.882,131.9217,12707.0
2025-02-21 13:50:00,133.12,133.21,132.91,132.96,13214.0,131.9316,132.0208,131.7235,131.773,13214.0
2025-02-21 14:00:00,132.95,133.1,132.76,133.08,17216.0,131.7631,131.9118,131.5748,131.8919,17216.0
2025-02-21 14:10:00,133.08,133.21,132.99,133.21,12230.0,131.8919,132.0208,131.8028,132.0208,12230.0
2025-02-21 14:20:00,133.21,133.21,132.86,133.01,30708.0,132.0208,132.0208,131.6739,131.8226,30708.0
2025-02-21 14:30:00,133.01,133.07,132.58,132.6,21487.0,131.8226,131.882,131.3964,131.4162,21487.0
2025-02-21 14:40:00,132.61,132.99,132.54,132.93,15018.0,131.4261,131.8028,131.3568,131.7433,15018.0
2025-02-21 14:50:00,132.94,133.33,132.92,133.12,20552.0,131.7532,132.1397,131.7334,131.9316,20552.0
2025-02-21 15:00:00,133.06,133.08,132.67,132.83,16557.0,131.8721,131.8919,131.4856,131.6442,16557.0
2025-02-21 15:10:00,132.83,132.97,132.73,132.91,14878.0,131.6442,131.7829,131.5451,131.7235,14878.0
2025-02-21 15:20:00,132.87,132.9,132.75,132.84,14555.0,131.6838,131.7136,131.5649,131.6541,14555.0
2025-02-21 15:30:00,132.84,133.15,132.74,133.1,44009.0,131.6541,131.9613,131.555,131.9118,44009.0
2025-02-21 15:40:00,133.09,133.24,133.02,133.02,54313.0,131.9019,132.0505,131.8325,131.8325,54313.0
2025-02-21 15:50:00,133.03,133.42,132.97,133.08,210850.0,131.8424,132.2289,131.7829,131.8919,210850.0
2025-02-24 09:30:00,133.15,133.36,132.37,132.94,71974.0,131.9613,132.1694,131.1883,131.7532,71974.0
2025-02-24 09:40:00,132.8,133.3,132.32,132.64,19457.0,131.6144,132.11,131.1387,131.4559,19457.0
2025-02-24 09:50:00,132.63,133.14,132.49,133.09,23158.0,131.446,131.9514,131.3072,131.9019,23158.0
2025-02-24 10:00:00,133.11,133.34,132.74,132.89,40189.0,131.9217,132.1496,131.555,131.7036,40189.0
2025-02-24 10:10:00,132.84,133.43,132.8,132.91,25512.0,131.6541,132.2388,131.6144,131.7235,25512.0
2025-02-24 10:20:00,132.93,133.21,132.47,132.64,21609.0,131.7433,132.0208,131.2874,131.4559,21609.0
2025-02-24 10:30:00,132.68,133.25,132.61,133.21,19531.0,131.4955,132.0604,131.4261,132.0208,19531.0
2025-02-24 10:40:00,133.27,133.63,133.12,133.61,27018.0,132.0803,132.437,131.9316,132.4172,27018.0
2025-02-24 10:50:00,133.64,133.65,133.01,133.03,36251.0,132.4469,132.4569,131.8226,131.8424,36251.0
2025-02-24 11:00:00,133.04,133.7,133.04,133.46,61153.0,131.8523,132.5064,131.8523,132.2686,61153.0
2025-02-24 11:10:00,133.42,133.62,133.22,133.26,35934.0,132.2289,132.4271,132.0307,132.0703,35934.0
2025-02-24 11:20:00,133.23,133.36,133.07,133.28,25854.0,132.0406,132.1694,131.882,132.0902,25854.0
2025-02-24 11:30:00,133.3,133.74,133.3,133.55,19876.0,132.11,132.5461,132.11,132.3578,19876.0
2025-02-24 11:40:00,133.57,133.62,133.18,133.31,22362.0,132.3776,132.4271,131.9911,132.1199,22362.0
2025-02-24 11:50:00,133.31,133.47,133.17,133.31,15235.0,132.1199,132.2785,131.9811,132.1199,15235.0
2025-02-24 12:00:00,133.39,133.67,133.35,133.45,20415.0,132.1992,132.4767,132.1595,132.2586,20415.0
2025-02-24 12:10:00,133.47,133.75,133.45,133.62,20273.0,132.2785,132.556,132.2586,132.4271,20273.0
2025-02-24 12:20:00,133.7,133.71,133.43,133.51,21828.0,132.5064,132.5163,132.2388,132.3181,21828.0
2025-02-24 12:30:00,133.51,133.61,133.38,133.49,19039.0,132.3181,132.4172,132.1893,132.2983,19039.0
2025-02-24 12:40:00,133.47,133.67,133.42,133.65,23143.0,132.2785,132.4767,132.2289,132.4569,23143.0
2025-02-24 12:50:00,133.62,133.65,133.37,133.39,22437.0,132.4271,132.4569,132.1794,132.1992,22437.0
2025-02-24 13:00:00,133.37,133.6,133.25,133.46,20653.0,132.1794,132.4073,132.0604,132.2686,20653.0
2025-02-24 13:10:00,133.46,133.52,133.35,133.36,21633.0,132.2686,132.328,132.1595,132.1694,21633.0
2025-02-24 13:20:00,133.39,133.56,133.39,133.43,16688.0,132.1992,132.3677,132.1992,132.2388,16688.0
2025-02-24 13:30:00,133.41,133.63,133.37,133.5,23575.0,132.219,132.437,132.1794,132.3082,23575.0
2025-02-24 13:40:00,133.5,133.58,133.41,133.47,17406.0,132.3082,132.3875,132.219,132.2785,17406.0
2025-02-24 13:50:00,133.47,133.6,133.41,133.56,18996.0,132.2785,132.4073,132.219,132.3677,18996.0
2025-02-24 14:00:00,133.56,133.82,133.53,133.79,16240.0,132.3677,132.6253,132.3379,132.5956,16240.0
2025-02-24 14:10:00,133.79,133.82,133.45,133.47,25029.0,132.5956,132.6253,132.2586,132.2785,25029.0
2025-02-24 14:20:00,133.47,133.63,133.35,133.59,23158.0,132.2785,132.437,132.1595,132.3974,23158.0
2025-02-24 14:30:00,133.54,133.77,133.54,133.66,15473.0,132.3478,132.5758,132.3478,132.4668,15473.0
2025-02-24 14:40:00,133.66,133.82,133.65,133.72,13280.0,132.4668,132.6253,132.4569,132.5262,13280.0
2025-02-24 14:50:00,133.72,133.76,133.52,133.53,15969.0,132.5262,132.5659,132.328,132.3379,15969.0
2025-02-24 15:00:00,133.5,133.56,133.41,133.47,19229.0,132.3082,132.3677,132.219,132.2785,19229.0
2025-02-24 15:10:00,133.44,133.85,133.34,133.84,61401.0,132.2487,132.6551,132.1496,132.6452,61401.0
2025-02-24 15:20:00,133.82,133.91,133.53,133.54,22953.0,132.6253,132.7145,132.3379,132.3478,22953.0
2025-02-24 15:30:00,133.55,133.77,133.52,133.62,27539.0,132.3578,132.5758,132.328,132.4271,27539.0
2025-02-24 15:40:00,133.62,133.89,133.51,133.77,44602.0,132.4271,132.6947,132.3181,132.5758,44602.0
2025-02-24 15:50:00,133.78,133.91,133.47,133.64,219766.0,132.5857,132.7145,132.2785,132.4469,219766.0
2025-02-25 09:30:00,133.32,134.49,133.26,134.21,77965.0,132.1298,133.2894,132.0703,133.0119,77965.0
2025-02-25 09:40:00,134.26,134.32,133.61,133.83,15926.0,133.0614,133.1209,132.4172,132.6353,15926.0
2025-02-25 09:50:00,133.82,134.26,133.68,133.89,19789.0,132.6253,133.0614,132.4866,132.6947,19789.0
2025-02-25 10:00:00,133.89,133.89,132.6,132.78,44594.0,132.6947,132.6947,131.4162,131.5946,44594.0
2025-02-25 10:10:00,132.69,132.78,132.16,132.31,46845.0,131.5054,131.5946,130.9802,131.1288,46845.0
2025-02-25 10:20:00,132.31,132.47,131.5,131.5,45000.0,131.1288,131.2874,130.3261,130.3261,45000.0
2025-02-25 10:30:00,131.56,132.05,131.56,131.91,29665.0,130.3855,130.8711,130.3855,130.7324,29665.0
2025-02-25 10:40:00,131.95,132.28,131.9,132.02,20391.0,130.772,131.0991,130.7225,130.8414,20391.0
2025-02-25 10:50:00,132.02,132.24,131.92,131.94,23297.0,130.8414,131.0594,130.7423,130.7621,23297.0
2025-02-25 11:00:00,131.94,131.96,131.64,131.64,16562.0,130.7621,130.7819,130.4648,130.4648,16562.0
2025-02-25 11:10:00,131.7,132.22,131.7,132.13,13721.0,130.5243,131.0396,130.5243,130.9504,13721.0
2025-02-25 11:20:00,132.12,132.12,131.55,131.64,13045.0,130.9405,130.9405,130.3756,130.4648,13045.0
2025-02-25 11:30:00,131.5,131.65,131.01,131.54,55759.0,130.3261,130.4747,129.8404,130.3657,55759.0
2025-02-25 11:40:00,131.5,131.5,131.23,131.41,24575.0,130.3261,130.3261,130.0585,130.2369,24575.0
2025-02-25 11:50:00,131.42,131.55,131.23,131.24,28057.0,130.2468,130.3756,130.0585,130.0684,28057.0
2025-02-25 12:00:00,131.21,131.35,130.9,131.04,21706.0,130.0386,130.1774,129.7314,129.8702,21706.0
2025-02-25 12:10:00,131.05,131.41,131.04,131.32,16406.0,129.8801,130.2369,129.8702,130.1477,16406.0
2025-02-25 12:20:00,131.32,131.45,131.17,131.37,10994.0,130.1477,130.2765,129.999,130.1972,10994.0
2025-02-25 12:30:00,131.42,131.54,131.27,131.42,19965.0,130.2468,130.3657,130.0981,130.2468,19965.0
2025-02-25 12:40:00,131.4,131.67,131.32,131.65,17874.0,130.2269,130.4945,130.1477,130.4747,17874.0
2025-02-25 12:50:00,131.62,131.77,131.55,131.6,10862.0,130.445,130.5936,130.3756,130.4252,10862.0
2025-02-25 13:00:00,131.63,131.92,131.63,131.8,10291.0,130.4549,130.7423,130.4549,130.6234,10291.0
2025-02-25 13:10:00,131.84,131.84,131.62,131.71,6964.0,130.663,130.663,130.445,130.5342,6964.0
2025-02-25 13:20:00,131.72,131.92,131.58,131.58,14875.0,130.5441,130.7423,130.4053,130.4053,14875.0
2025-02-25 13:30:00,131.56,131.89,131.48,131.86,15371.0,130.3855,130.7126,130.3062,130.6828,15371.0
2025-02-25 13:40:00,131.85,132.13,131.84,132.03,10801.0,130.6729,130.9504,130.663,130.8513,10801.0
2025-02-25 13:50:00,132.07,132.07,131.85,131.86,10006.0,130.891,130.891,130.6729,130.6828,10006.0
2025-02-25 14:00:00,131.87,131.87,131.48,131.5,11111.0,130.6928,130.6928,130.3062,130.3261,11111.0
2025-02-25 14:10:00,131.47,131.55,131.15,131.25,14490.0,130.2963,130.3756,129.9792,130.0783,14490.0
2025-02-25 14:20:00,131.2,131.25,131.13,131.17,12481.0,130.0287,130.0783,129.9594,129.999,12481.0
2025-02-25 14:30:00,131.16,131.55,131.07,131.55,16498.0,129.9891,130.3756,129.8999,130.3756,16498.0
2025-02-25 14:40:00,131.52,131.83,131.47,131.75,22467.0,130.3459,130.6531,130.2963,130.5738,22467.0
2025-02-25 14:50:00,131.73,131.73,131.56,131.61,16414.0,130.554,130.554,130.3855,130.4351,16414.0
2025-02-25 15:00:00,131.59,131.82,131.56,131.82,15425.0,130.4153,130.6432,130.3855,130.6432,15425.0
2025-02-25 15:10:00,131.81,131.9,131.62,131.87,19041.0,130.6333,130.7225,130.445,130.6928,19041.0
2025-02-25 15:20:00,131.86,132.13,131.84,132.03,24542.0,130.6828,130.9504,130.663,130.8513,24542.0
2025-02-25 15:30:00,132.03,132.06,131.53,131.55,50234.0,130.8513,130.8811,130.3558,130.3756,50234.0
2025-02-25 15:40:00,131.55,131.65,131.25,131.4,74099.0,130.3756,130.4747,130.0783,130.2269,74099.0
2025-02-25 15:50:00,131.44,131.52,131.02,131.32,219867.0,130.2666,130.3459,129.8503,130.1477,219867.0
2025-02-26 09:30:00,131.31,131.35,130.51,130.8,67566.0,130.1378,130.1774,129.3449,129.6323,67566.0
2025-02-26 09:40:00,130.89,130.93,130.1,130.93,48215.0,129.7215,129.7611,128.9386,129.7611,48215.0
2025-02-26 09:50:00,130.9,131.71,130.9,131.56,49084.0,129.7314,130.5342,129.7314,130.3855,49084.0
2025-02-26 10:00:00,131.51,131.64,131.03,131.17,19845.0,130.336,130.4648,129.8602,129.999,19845.0
2025-02-26 10:10:00,131.19,131.25,130.74,130.82,30531.0,130.0188,130.0783,129.5728,129.6521,30531.0
2025-02-26 10:20:00,130.8,130.8,130.34,130.45,16756.0,129.6323,129.6323,129.1764,129.2854,16756.0
2025-02-26 10:30:00,130.45,130.52,129.93,129.98,20681.0,129.2854,129.3548,128.7701,128.8196,20681.0
2025-02-26 10:40:00,129.98,130.2,129.64,129.68,38587.0,128.8196,129.0377,128.4827,128.5223,38587.0
2025-02-26 10:50:00,129.69,130.22,129.69,130.04,23808.0,128.5322,129.0575,128.5322,128.8791,23808.0
2025-02-26 11:00:00,130.1,130.54,130.08,130.41,15397.0,128.9386,129.3746,128.9187,129.2458,15397.0
2025-02-26 11:10:00,130.43,130.49,130.22,130.22,26647.0,129.2656,129.3251,129.0575,129.0575,26647.0
2025-02-26 11:20:00,130.23,130.55,130.22,130.26,21202.0,129.0674,129.3845,129.0575,129.0971,21202.0
2025-02-26 11:30:00,130.24,130.35,129.93,130.17,29285.0,129.0773,129.1863,128.7701,129.0079,29285.0
2025-02-26 11:40:00,130.07,130.19,129.78,129.88,14702.0,128.9088,129.0277,128.6214,128.7205,14702.0
2025-02-26 11:50:00,129.78,129.82,129.43,129.62,35882.0,128.6214,128.6611,128.2745,128.4628,35882.0
2025-02-26 12:00:00,129.62,129.8,129.52,129.66,40254.0,128.4628,128.6412,128.3637,128.5025,40254.0
2025-02-26 12:10:00,129.65,129.85,129.64,129.84,20798.0,128.4926,128.6908,128.4827,128.6809,20798.0
2025-02-26 12:20:00,129.89,129.89,129.56,129.65,28407.0,128.7304,128.7304,128.4034,128.4926,28407.0
2025-02-26 12:30:00,129.63,129.64,129.22,129.34,19308.0,128.4727,128.4827,128.0664,128.1853,19308.0
2025-02-26 12:40:00,129.31,129.57,129.26,129.39,20639.0,128.1556,128.4133,128.1061,128.2349,20639.0
2025-02-26 12:50:00,129.43,129.51,129.35,129.36,18704.0,128.2745,128.3538,128.1952,128.2052,18704.0
2025-02-26 13:00:00,129.32,129.36,128.91,129.01,105398.0,128.1655,128.2052,127.7592,127.8583,105398.0
2025-02-26 13:10:00,129.04,129.11,128.91,128.97,34135.0,127.888,127.9574,127.7592,127.8186,34135.0
2025-02-26 13:20:00,128.97,129.02,128.71,128.74,25144.0,127.8186,127.8682,127.561,127.5907,25144.0
2025-02-26 13:30:00,128.73,129.1,128.73,129.08,17842.0,127.5808,127.9475,127.5808,127.9277,17842.0
2025-02-26 13:40:00,129.08,129.17,128.9,129.02,30778.0,127.9277,128.0169,127.7493,127.8682,30778.0
2025-02-26 13:50:00,129.02,129.03,128.65,128.86,28404.0,127.8682,127.8781,127.5015,127.7096,28404.0
2025-02-26 14:00:00,128.81,129.0,128.68,128.69,34960.0,127.6601,127.8484,127.5312,127.5411,34960.0
2025-02-26 14:10:00,128.68,129.03,128.6,128.94,34531.0,127.5312,127.8781,127.4519,127.7889,34531.0
2025-02-26 14:20:00,129.0,129.08,128.82,128.96,24233.0,127.8484,127.9277,127.67,127.8087,24233.0
2025-02-26 14:30:00,128.96,129.12,128.91,129.08,13646.0,127.8087,127.9673,127.7592,127.9277,13646.0
2025-02-26 14:40:00,129.08,129.38,129.05,129.25,26003.0,127.9277,128.225,127.8979,128.0961,26003.0
2025-02-26 14:50:00,129.25,129.29,129.0,129.06,23930.0,128.0961,128.1358,127.8484,127.9078,23930.0
2025-02-26 15:00:00,129.09,129.25,129.06,129.16,14155.0,127.9376,128.0961,127.9078,128.0069,14155.0
2025-02-26 15:10:00,129.18,129.24,129.01,129.07,30946.0,128.0268,128.0862,127.8583,127.9177,30946.0
2025-02-26 15:20:00,129.06,129.23,129.02,129.16,36424.0,127.9078,128.0763,127.8682,128.0069,36424.0
2025-02-26 15:30:00,129.13,129.49,129.0,129.44,48133.0,127.9772,128.334,127.8484,128.2844,48133.0
2025-02-26 15:40:00,129.43,129.96,129.42,129.58,68703.0,128.2745,128.7998,128.2646,128.4232,68703.0
2025-02-26 15:50:00,129.64,129.87,129.54,129.84,209028.0,128.4827,128.7106,128.3836,128.6809,209028.0
2025-02-27 09:30:00,131.02,131.39,129.75,130.31,51860.0,129.8503,130.217,128.5917,129.1467,51860.0
2025-02-27 09:40:00,130.34,130.97,130.17,130.55,25237.0,129.1764,129.8008,129.0079,129.3845,25237.0
2025-02-27 09:50:00,130.56,131.02,130.12,130.36,27505.0,129.3944,129.8503,128.9584,129.1962,27505.0
2025-02-27 10:00:00,130.34,131.24,130.33,130.58,75974.0,129.1764,130.0684,129.1665,129.4143,75974.0
2025-02-27 10:10:00,130.58,131.65,130.58,131.41,53981.0,129.4143,130.4747,129.4143,130.2369,53981.0
2025-02-27 10:20:00,131.46,132.09,131.41,131.46,78130.0,130.2864,130.9108,130.2369,130.2864,78130.0
2025-02-27 10:30:00,131.41,131.45,130.75,131.0,13136.0,130.2369,130.2765,129.5827,129.8305,13136.0
2025-02-27 10:40:00,131.0,131.34,130.78,131.34,23581.0,129.8305,130.1675,129.6125,130.1675,23581.0
2025-02-27 10:50:00,131.31,131.36,130.99,131.07,25536.0,130.1378,130.1873,129.8206,129.8999,25536.0
2025-02-27 11:00:00,131.11,131.33,131.08,131.1,29781.0,129.9395,130.1576,129.9098,129.9296,29781.0
2025-02-27 11:10:00,131.14,131.64,131.13,131.6,19863.0,129.9693,130.4648,129.9594,130.4252,19863.0
2025-02-27 11:20:00,131.63,131.65,131.21,131.38,17919.0,130.4549,130.4747,130.0386,130.2071,17919.0
2025-02-27 11:30:00,131.34,131.47,131.18,131.31,22125.0,130.1675,130.2963,130.0089,130.1378,22125.0
2025-02-27 11:40:00,131.28,131.36,131.03,131.27,17534.0,130.108,130.1873,129.8602,130.0981,17534.0
2025-02-27 11:50:00,131.25,131.3,131.03,131.08,16147.0,130.0783,130.1278,129.8602,129.9098,16147.0
2025-02-27 12:00:00,131.07,131.35,131.01,131.23,12920.0,129.8999,130.1774,129.8404,130.0585,12920.0
2025-02-27 12:10:00,131.27,131.38,131.04,131.11,16750.0,130.0981,130.2071,129.8702,129.9395,16750.0
2025-02-27 12:20:00,131.11,131.38,131.05,131.35,13621.0,129.9395,130.2071,129.8801,130.1774,13621.0
2025-02-27 12:30:00,131.39,131.57,131.37,131.47,16932.0,130.217,130.3954,130.1972,130.2963,16932.0
2025-02-27 12:40:00,131.44,131.48,131.13,131.22,50472.0,130.2666,130.3062,129.9594,130.0486,50472.0
2025-02-27 12:50:00,131.24,131.54,131.17,131.44,24432.0,130.0684,130.3657,129.999,130.2666,24432.0
2025-02-27 13:00:00,131.44,131.72,131.37,131.53,26470.0,130.2666,130.5441,130.1972,130.3558,26470.0
2025-02-27 13:10:00,131.58,131.72,131.54,131.64,16403.0,130.4053,130.5441,130.3657,130.4648,16403.0
2025-02-27 13:20:00,131.6,131.78,131.39,131.44,26511.0,130.4252,130.6036,130.217,130.2666,26511.0
2025-02-27 13:30:00,131.48,131.77,131.38,131.71,16301.0,130.3062,130.5936,130.2071,130.5342,16301.0
2025-02-27 13:40:00,131.74,131.81,131.61,131.76,19060.0,130.5639,130.6333,130.4351,130.5837,19060.0
2025-02-27 13:50:00,131.76,131.96,131.63,131.74,25504.0,130.5837,130.7819,130.4549,130.5639,25504.0
2025-02-27 14:00:00,131.75,131.77,131.55,131.55,17823.0,130.5738,130.5936,130.3756,130.3756,17823.0
2025-02-27 14:10:00,131.61,131.69,131.51,131.64,20141.0,130.4351,130.5144,130.336,130.4648,20141.0
2025-02-27 14:20:00,131.63,131.73,131.49,131.54,28578.0,130.4549,130.554,130.3161,130.3657,28578.0
2025-02-27 14:30:00,131.52,131.61,131.38,131.5,28083.0,130.3459,130.4351,130.2071,130.3261,28083.0
2025-02-27 14:40:00,131.48,131.53,131.24,131.41,31894.0,130.3062,130.3558,130.0684,130.2369,31894.0
2025-02-27 14:50:00,131.37,131.56,131.15,131.18,18378.0,130.1972,130.3855,129.9792,130.0089,18378.0
2025-02-27 15:00:00,131.15,131.21,130.86,130.92,30600.0,129.9792,130.0386,129.6918,129.7512,30600.0
2025-02-27 15:10:00,130.91,130.91,130.6,130.72,44405.0,129.7413,129.7413,129.4341,129.553,44405.0
2025-02-27 15:20:00,130.71,130.97,130.69,130.71,59637.0,129.5431,129.8008,129.5233,129.5431,59637.0
2025-02-27 15:30:00,130.7,131.23,130.7,131.04,36371.0,129.5332,130.0585,129.5332,129.8702,36371.0
2025-02-27 15:40:00,131.02,131.02,130.74,130.79,57045.0,129.8503,129.8503,129.5728,129.6224,57045.0
2025-02-27 15:50:00,130.84,130.98,130.39,130.7,200080.0,129.6719,129.8107,129.226,129.5332,200080.0
2025-02-28 09:30:00,128.1,128.82,124.74,125.16,348915.0,126.9564,127.67,123.6264,124.0427,348915.0
2025-02-28 09:40:00,125.21,126.51,124.75,124.85,146602.0,124.0922,125.3806,123.6363,123.7354,146602.0
2025-02-28 09:50:00,124.85,125.56,124.36,125.05,151588.0,123.7354,124.4391,123.2498,123.9336,151588.0
2025-02-28 10:00:00,125.08,125.86,124.99,125.46,119439.0,123.9634,124.7364,123.8742,124.34,119439.0
2025-02-28 10:10:00,125.42,125.79,125.21,125.27,53158.0,124.3003,124.667,124.0922,124.1517,53158.0
2025-02-28 10:20:00,125.32,125.65,125.04,125.24,115095.0,124.2012,124.5283,123.9237,124.1219,115095.0
2025-02-28 10:30:00,125.25,126.08,125.23,125.33,58603.0,124.1319,124.9544,124.112,124.2111,58603.0
2025-02-28 10:40:00,125.28,125.6,125.11,125.38,38385.0,124.1616,124.4787,123.9931,124.2607,38385.0
2025-02-28 10:50:00,125.43,126.28,125.4,125.81,80875.0,124.3102,125.1527,124.2805,124.6869,80875.0
2025-02-28 11:00:00,125.76,125.88,124.89,124.98,91706.0,124.6373,124.7562,123.7751,123.8643,91706.0
2025-02-28 11:10:00,124.98,125.15,124.93,125.02,58818.0,123.8643,124.0327,123.8147,123.9039,58818.0
2025-02-28 11:20:00,124.98,125.05,124.59,124.94,109051.0,123.8643,123.9336,123.4777,123.8246,109051.0
2025-02-28 11:30:00,125.0,125.2,124.85,124.88,50043.0,123.8841,124.0823,123.7354,123.7652,50043.0
2025-02-28 11:40:00,124.92,125.25,124.85,125.23,39346.0,123.8048,124.1319,123.7354,124.112,39346.0
2025-02-28 11:50:00,125.25,125.41,125.03,125.26,27538.0,124.1319,124.2904,123.9138,124.1418,27538.0
2025-02-28 12:00:00,125.24,125.33,125.14,125.18,20687.0,124.1219,124.2111,124.0228,124.0625,20687.0
2025-02-28 12:10:00,125.17,125.45,125.06,125.45,31644.0,124.0526,124.3301,123.9435,124.3301,31644.0
2025-02-28 12:20:00,125.4,125.53,124.94,125.13,33592.0,124.2805,124.4094,123.8246,124.0129,33592.0
2025-02-28 12:30:00,125.15,125.57,125.12,125.45,32336.0,124.0327,124.449,124.003,124.3301,32336.0
2025-02-28 12:40:00,125.45,125.59,125.08,125.09,48082.0,124.3301,124.4688,123.9634,123.9733,48082.0
2025-02-28 12:50:00,125.05,125.23,124.94,125.18,59835.0,123.9336,124.112,123.8246,124.0625,59835.0
2025-02-28 13:00:00,125.13,125.4,124.96,124.97,41853.0,124.0129,124.2805,123.8444,123.8543,41853.0
2025-02-28 13:10:00,124.96,125.06,124.83,124.9,51267.0,123.8444,123.9435,123.7156,123.785,51267.0
2025-02-28 13:20:00,124.92,125.96,124.89,125.96,39682.0,123.8048,124.8355,123.7751,124.8355,39682.0
2025-02-28 13:30:00,125.85,126.08,125.76,125.92,47604.0,124.7265,124.9544,124.6373,124.7959,47604.0
2025-02-28 13:40:00,125.97,126.18,125.72,126.14,55359.0,124.8454,125.0535,124.5977,125.0139,55359.0
2025-02-28 13:50:00,126.12,126.22,125.76,125.77,34270.0,124.9941,125.0932,124.6373,124.6472,34270.0
2025-02-28 14:00:00,125.75,126.22,125.74,125.85,57151.0,124.6274,125.0932,124.6175,124.7265,57151.0
2025-02-28 14:10:00,125.85,126.03,125.77,126.03,34796.0,124.7265,124.9049,124.6472,124.9049,34796.0
2025-02-28 14:20:00,126.02,126.07,125.48,125.53,39331.0,124.895,124.9445,124.3598,124.4094,39331.0
2025-02-28 14:30:00,125.48,125.68,125.35,125.35,42365.0,124.3598,124.558,124.231,124.231,42365.0
2025-02-28 14:40:00,125.4,125.71,125.25,125.68,39342.0,124.2805,124.5877,124.1319,124.558,39342.0
2025-02-28 14:50:00,125.68,125.86,125.41,125.51,56353.0,124.558,124.7364,124.2904,124.3895,56353.0
2025-02-28 15:00:00,125.5,125.69,125.27,125.29,29253.0,124.3796,124.5679,124.1517,124.1715,29253.0
2025-02-28 15:10:00,125.29,125.49,125.23,125.31,53531.0,124.1715,124.3697,124.112,124.1913,53531.0
2025-02-28 15:20:00,125.31,125.51,125.09,125.51,66552.0,124.1913,124.3895,123.9733,124.3895,66552.0
2025-02-28 15:30:00,125.46,125.72,125.12,125.63,85137.0,124.34,124.5977,124.003,124.5085,85137.0
2025-02-28 15:40:00,125.61,126.26,125.49,126.26,113327.0,124.4886,125.1328,124.3697,125.1328,113327.0
2025-02-28 15:50:00,126.35,127.01,126.04,126.92,611655.0,125.222,125.8761,124.9148,125.7869,611655.0
2025-03-03 09:30:00,126.93,126.97,123.65,124.69,194022.0,125.7969,125.8365,122.5461,123.5768,194022.0
2025-03-03 09:40:00,124.67,124.76,123.03,123.45,155502.0,123.557,123.6462,121.9317,122.3479,155502.0
2025-03-03 09:50:00,123.44,124.06,123.23,123.61,147154.0,122.338,122.9525,122.1299,122.5065,147154.0
2025-03-03 10:00:00,123.57,123.61,122.59,122.95,91142.0,122.4668,122.5065,121.4956,121.8524,91142.0
2025-03-03 10:10:00,122.87,122.9,122.18,122.61,84350.0,121.7731,121.8028,121.0893,121.5154,84350.0
2025-03-03 10:20:00,122.61,122.81,122.29,122.47,100801.0,121.5154,121.7136,121.1983,121.3767,100801.0
2025-03-03 10:30:00,122.53,122.95,122.28,122.52,46369.0,121.4361,121.8524,121.1884,121.4262,46369.0
2025-03-03 10:40:00,122.43,122.9,122.25,122.48,43714.0,121.337,121.8028,121.1586,121.3866,43714.0
2025-03-03 10:50:00,122.55,123.24,122.5,122.92,39086.0,121.456,122.1398,121.4064,121.8227,39086.0
2025-03-03 11:00:00,122.92,123.39,122.92,123.2,82615.0,121.8227,122.2885,121.8227,122.1002,82615.0
2025-03-03 11:10:00,123.2,123.82,123.06,123.7,87276.0,122.1002,122.7146,121.9614,122.5957,87276.0
2025-03-03 11:20:00,123.66,123.97,123.58,123.8,65083.0,122.556,122.8633,122.4768,122.6948,65083.0
2025-03-03 11:30:00,123.78,124.61,123.62,124.59,75215.0,122.675,123.4976,122.5164,123.4777,75215.0
2025-03-03 11:40:00,124.6,124.72,124.08,124.67,108051.0,123.4877,123.6066,122.9723,123.557,108051.0
2025-03-03 11:50:00,124.66,124.73,124.52,124.68,48023.0,123.5471,123.6165,123.4084,123.5669,48023.0
2025-03-03 12:00:00,124.68,125.12,124.58,124.96,68693.0,123.5669,124.003,123.4678,123.8444,68693.0
2025-03-03 12:10:00,124.98,125.32,124.93,125.16,38522.0,123.8643,124.2012,123.8147,124.0427,38522.0
2025-03-03 12:20:00,125.21,125.44,125.13,125.36,22596.0,124.0922,124.3202,124.0129,124.2409,22596.0
2025-03-03 12:30:00,125.42,125.99,125.35,125.92,33631.0,124.3003,124.8652,124.231,124.7959,33631.0
2025-03-03 12:40:00,125.89,125.93,125.59,125.88,66318.0,124.7661,124.8058,124.4688,124.7562,66318.0
2025-03-03 12:50:00,125.82,125.9,125.34,125.34,28430.0,124.6968,124.776,124.221,124.221,28430.0
2025-03-03 13:00:00,125.35,125.41,124.98,125.02,35335.0,124.231,124.2904,123.8643,123.9039,35335.0
2025-03-03 13:10:00,124.98,124.98,122.26,122.62,403163.0,123.8643,123.8643,121.1685,121.5253,403163.0
2025-03-03 13:20:00,122.53,122.73,121.77,121.81,343633.0,121.4361,121.6343,120.6829,120.7226,343633.0
2025-03-03 13:30:00,121.78,122.14,121.05,121.1,174562.0,120.6928,121.0496,119.9693,120.0189,174562.0
2025-03-03 13:40:00,121.13,121.93,120.87,121.63,132938.0,120.0486,120.8415,119.791,120.5442,132938.0
2025-03-03 13:50:00,121.53,121.66,121.23,121.51,136949.0,120.4451,120.5739,120.1477,120.4252,136949.0
2025-03-03 14:00:00,121.56,122.07,121.36,121.55,92463.0,120.4748,120.9802,120.2766,120.4649,92463.0
2025-03-03 14:10:00,121.56,121.79,121.24,121.68,95443.0,120.4748,120.7027,120.1576,120.5937,95443.0
2025-03-03 14:20:00,121.74,121.84,121.26,121.32,59267.0,120.6532,120.7523,120.1775,120.2369,59267.0
2025-03-03 14:30:00,121.3,121.83,121.25,121.67,98067.0,120.2171,120.7424,120.1676,120.5838,98067.0
2025-03-03 14:40:00,121.68,121.78,121.2,121.2,104432.0,120.5937,120.6928,120.118,120.118,104432.0
2025-03-03 14:50:00,121.22,121.45,120.92,121.1,72196.0,120.1378,120.3658,119.8405,120.0189,72196.0
2025-03-03 15:00:00,121.1,121.14,120.0,120.07,184074.0,120.0189,120.0585,118.9287,118.9981,184074.0
2025-03-03 15:10:00,120.15,120.27,119.87,120.11,107680.0,119.0774,119.1963,118.7999,119.0377,107680.0
2025-03-03 15:20:00,120.07,120.5,119.97,120.17,44346.0,118.9981,119.4243,118.899,119.0972,44346.0
2025-03-03 15:30:00,120.21,120.31,119.49,119.52,131914.0,119.1368,119.236,118.4233,118.453,131914.0
2025-03-03 15:40:00,119.56,120.17,119.37,119.87,152454.0,118.4926,119.0972,118.3043,118.7999,152454.0
2025-03-03 15:50:00,119.92,120.74,119.73,120.58,507593.0,118.8494,119.6621,118.6611,119.5035,507593.0
2025-03-04 09:30:00,119.14,121.11,118.39,120.3,260169.0,118.0764,120.0288,117.3331,119.226,260169.0
2025-03-04 09:40:00,120.21,120.75,119.22,119.49,91607.0,119.1368,119.672,118.1557,118.4233,91607.0
2025-03-04 09:50:00,119.53,119.55,118.27,118.37,106524.0,118.4629,118.4827,117.2142,117.3133,106524.0
2025-03-04 10:00:00,118.28,118.5,117.72,118.44,184660.0,117.2241,117.4421,116.6691,117.3826,184660.0
2025-03-04 10:10:00,118.42,118.64,118.1,118.16,147360.0,117.3628,117.5809,117.0457,117.1051,147360.0
2025-03-04 10:20:00,118.18,119.43,118.17,119.37,131479.0,117.125,118.3638,117.1151,118.3043,131479.0
2025-03-04 10:30:00,119.32,120.0,119.31,119.45,185909.0,118.2548,118.9287,118.2449,118.3836,185909.0
2025-03-04 10:40:00,119.47,119.85,119.15,119.53,228925.0,118.4035,118.7801,118.0863,118.4629,228925.0
2025-03-04 10:50:00,119.57,119.73,119.31,119.37,41015.0,118.5026,118.6611,118.2449,118.3043,41015.0
2025-03-04 11:00:00,119.51,119.65,119.36,119.56,29603.0,118.4431,118.5818,118.2944,118.4926,29603.0
2025-03-04 11:10:00,119.59,120.6,119.59,120.11,44345.0,118.5224,119.5234,118.5224,119.0377,44345.0
2025-03-04 11:20:00,120.11,120.29,119.89,120.04,73414.0,119.0377,119.2161,118.8197,118.9684,73414.0
2025-03-04 11:30:00,120.09,121.14,120.09,121.09,64129.0,119.0179,120.0585,119.0179,120.009,64129.0
2025-03-04 11:40:00,121.1,121.41,120.8,120.98,101760.0,120.0189,120.3261,119.7216,119.9,101760.0
2025-03-04 11:50:00,120.93,121.43,120.68,121.42,43934.0,119.8504,120.346,119.6026,120.336,43934.0
2025-03-04 12:00:00,121.42,121.96,121.13,121.64,105164.0,120.336,120.8712,120.0486,120.5541,105164.0
2025-03-04 12:10:00,121.64,121.67,121.36,121.51,33678.0,120.5541,120.5838,120.2766,120.4252,33678.0
2025-03-04 12:20:00,121.46,122.28,121.39,122.1,46583.0,120.3757,121.1884,120.3063,121.01,46583.0
2025-03-04 12:30:00,122.1,122.19,121.51,122.02,75926.0,121.01,121.0992,120.4252,120.9307,75926.0
2025-03-04 12:40:00,122.05,122.24,121.64,122.05,39276.0,120.9604,121.1487,120.5541,120.9604,39276.0
2025-03-04 12:50:00,121.98,122.02,121.57,121.78,36333.0,120.891,120.9307,120.4847,120.6928,36333.0
2025-03-04 13:00:00,121.8,122.29,121.69,122.11,42935.0,120.7126,121.1983,120.6036,121.0199,42935.0
2025-03-04 13:10:00,122.15,122.49,121.97,122.37,41425.0,121.0595,121.3965,120.8811,121.2776,41425.0
2025-03-04 13:20:00,122.33,122.47,121.96,122.15,65179.0,121.2379,121.3767,120.8712,121.0595,65179.0
2025-03-04 13:30:00,122.17,122.26,121.79,121.95,65038.0,121.0793,121.1685,120.7027,120.8613,65038.0
2025-03-04 13:40:00,121.99,122.1,121.7,121.7,43956.0,120.901,121.01,120.6135,120.6135,43956.0
2025-03-04 13:50:00,121.73,122.83,121.72,122.73,39523.0,120.6433,121.7335,120.6334,121.6343,39523.0
2025-03-04 14:00:00,122.72,123.25,122.67,123.25,50295.0,121.6244,122.1497,121.5749,122.1497,50295.0
2025-03-04 14:10:00,123.21,123.21,122.85,122.97,41657.0,122.1101,122.1101,121.7533,121.8722,41657.0
2025-03-04 14:20:00,122.99,123.27,122.71,122.79,44499.0,121.892,122.1695,121.6145,121.6938,44499.0
2025-03-04 14:30:00,122.74,122.93,122.6,122.93,67171.0,121.6443,121.8326,121.5055,121.8326,67171.0
2025-03-04 14:40:00,122.93,123.08,122.69,122.92,32735.0,121.8326,121.9812,121.5947,121.8227,32735.0
2025-03-04 14:50:00,122.94,123.35,122.94,122.99,66487.0,121.8425,122.2488,121.8425,121.892,66487.0
2025-03-04 15:00:00,123.01,123.27,123.0,123.12,68756.0,121.9118,122.1695,121.9019,122.0209,68756.0
2025-03-04 15:10:00,123.12,123.31,122.95,123.11,53708.0,122.0209,122.2092,121.8524,122.011,53708.0
2025-03-04 15:20:00,123.14,123.87,123.09,123.62,102918.0,122.0407,122.7642,121.9911,122.5164,102918.0
2025-03-04 15:30:00,123.61,123.61,122.4,122.54,106425.0,122.5065,122.5065,121.3073,121.446,106425.0
2025-03-04 15:40:00,122.5,122.66,122.04,122.26,121752.0,121.4064,121.565,120.9505,121.1685,121752.0
2025-03-04 15:50:00,122.25,122.42,121.79,122.1,415533.0,121.1586,121.3271,120.7027,121.01,415533.0
2025-03-05 09:30:00,120.0,121.47,119.55,120.55,141100.0,118.9287,120.3856,118.4827,119.4738,141100.0
2025-03-05 09:40:00,120.66,120.9,119.47,119.66,74512.0,119.5828,119.8207,118.4035,118.5918,74512.0
2025-03-05 09:50:00,119.66,120.3,119.44,119.74,49769.0,118.5918,119.226,118.3737,118.671,49769.0
2025-03-05 10:00:00,119.74,120.94,119.74,120.5,59674.0,118.671,119.8603,118.671,119.4243,59674.0
2025-03-05 10:10:00,120.52,120.59,120.0,120.13,44124.0,119.4441,119.5135,118.9287,119.0576,44124.0
2025-03-05 10:20:00,120.21,120.59,120.01,120.43,47813.0,119.1368,119.5135,118.9386,119.3549,47813.0
2025-03-05 10:30:00,120.32,120.5,120.13,120.26,76358.0,119.2459,119.4243,119.0576,119.1864,76358.0
2025-03-05 10:40:00,120.21,120.64,120.02,120.12,81612.0,119.1368,119.563,118.9485,119.0476,81612.0
2025-03-05 10:50:00,120.16,120.27,119.62,119.94,66541.0,119.0873,119.1963,118.5521,118.8693,66541.0
2025-03-05 11:00:00,119.92,119.96,119.5,119.63,58148.0,118.8494,118.8891,118.4332,118.562,58148.0
2025-03-05 11:10:00,119.63,119.63,118.88,119.16,101028.0,118.562,118.562,117.8187,118.0962,101028.0
2025-03-05 11:20:00,119.19,119.41,119.06,119.38,87310.0,118.1259,118.344,117.9971,118.3143,87310.0
2025-03-05 11:30:00,119.33,119.51,118.9,119.18,73701.0,118.2647,118.4431,117.8385,118.116,73701.0
2025-03-05 11:40:00,119.18,119.58,119.02,119.45,49199.0,118.116,118.5125,117.9575,118.3836,49199.0
2025-03-05 11:50:00,119.44,120.06,119.25,119.81,50472.0,118.3737,118.9882,118.1854,118.7404,50472.0
2025-03-05 12:00:00,119.71,120.18,119.71,120.03,52665.0,118.6413,119.1071,118.6413,118.9585,52665.0
2025-03-05 12:10:00,120.03,120.41,119.97,120.14,66552.0,118.9585,119.3351,118.899,119.0675,66552.0
2025-03-05 12:20:00,120.14,120.68,120.13,120.67,44351.0,119.0675,119.6026,119.0576,119.5927,44351.0
2025-03-05 12:30:00,120.67,120.72,120.44,120.71,55768.0,119.5927,119.6423,119.3648,119.6324,55768.0
2025-03-05 12:40:00,120.71,120.72,120.4,120.53,64566.0,119.6324,119.6423,119.3251,119.454,64566.0
2025-03-05 12:50:00,120.53,120.87,120.38,120.72,75006.0,119.454,119.791,119.3053,119.6423,75006.0
2025-03-05 13:00:00,120.75,120.96,119.9,120.0,76584.0,119.672,119.8801,118.8296,118.9287,76584.0
2025-03-05 13:10:00,119.98,120.38,119.93,120.29,41473.0,118.9089,119.3053,118.8593,119.2161,41473.0
2025-03-05 13:20:00,120.27,120.85,120.26,120.69,40442.0,119.1963,119.7711,119.1864,119.6126,40442.0
2025-03-05 13:30:00,120.66,120.78,120.35,120.69,33361.0,119.5828,119.7018,119.2756,119.6126,33361.0
2025-03-05 13:40:00,120.7,120.72,120.38,120.66,38603.0,119.6225,119.6423,119.3053,119.5828,38603.0
2025-03-05 13:50:00,120.68,121.11,120.6,121.1,47956.0,119.6026,120.0288,119.5234,120.0189,47956.0
2025-03-05 14:00:00,121.09,121.87,121.08,121.64,114599.0,120.009,120.782,119.9991,120.5541,114599.0
2025-03-05 14:10:00,121.66,121.85,121.42,121.53,93770.0,120.5739,120.7622,120.336,120.4451,93770.0
2025-03-05 14:20:00,121.55,121.79,121.49,121.56,41932.0,120.4649,120.7027,120.4054,120.4748,41932.0
2025-03-05 14:30:00,121.61,121.67,121.4,121.6,53618.0,120.5243,120.5838,120.3162,120.5144,53618.0
2025-03-05 14:40:00,121.61,121.72,121.33,121.68,46576.0,120.5243,120.6334,120.2468,120.5937,46576.0
2025-03-05 14:50:00,121.68,122.04,121.62,121.84,51209.0,120.5937,120.9505,120.5343,120.7523,51209.0
2025-03-05 15:00:00,121.84,122.06,121.72,122.04,68768.0,120.7523,120.9703,120.6334,120.9505,68768.0
2025-03-05 15:10:00,122.04,122.08,121.65,121.9,119641.0,120.9505,120.9901,120.564,120.8118,119641.0
2025-03-05 15:20:00,121.92,122.08,121.81,122.04,99440.0,120.8316,120.9901,120.7226,120.9505,99440.0
2025-03-05 15:30:00,122.02,122.04,121.8,121.85,92971.0,120.9307,120.9505,120.7126,120.7622,92971.0
2025-03-05 15:40:00,121.82,122.08,121.7,121.87,109527.0,120.7325,120.9901,120.6135,120.782,109527.0
2025-03-05 15:50:00,121.86,122.26,121.45,121.86,387989.0,120.7721,121.1685,120.3658,120.7721,387989.0
2025-03-06 09:30:00,122.21,123.51,122.1,122.63,116950.0,121.119,122.4074,121.01,121.5352,116950.0
2025-03-06 09:40:00,122.56,123.08,121.91,122.01,85190.0,121.4659,121.9812,120.8217,120.9208,85190.0
2025-03-06 09:50:00,121.99,122.13,121.51,121.98,71369.0,120.901,121.0397,120.4252,120.891,71369.0
2025-03-06 10:00:00,121.99,123.35,121.86,122.67,81033.0,120.901,122.2488,120.7721,121.5749,81033.0
2025-03-06 10:10:00,122.62,122.8,121.61,121.76,24538.0,121.5253,121.7037,120.5243,120.673,24538.0
2025-03-06 10:20:00,121.72,121.88,121.26,121.76,26578.0,120.6334,120.7919,120.1775,120.673,26578.0
2025-03-06 10:30:00,121.71,121.71,121.24,121.48,47942.0,120.6235,120.6235,120.1576,120.3955,47942.0
2025-03-06 10:40:00,121.57,122.12,121.57,121.83,30881.0,120.4847,121.0298,120.4847,120.7424,30881.0
2025-03-06 10:50:00,121.83,122.13,121.74,122.13,23131.0,120.7424,121.0397,120.6532,121.0397,23131.0
2025-03-06 11:00:00,122.13,122.38,121.99,122.29,25871.0,121.0397,121.2875,120.901,121.1983,25871.0
2025-03-06 11:10:00,122.18,122.68,122.18,122.19,30922.0,121.0893,121.5848,121.0893,121.0992,30922.0
2025-03-06 11:20:00,122.2,122.45,121.83,121.96,49790.0,121.1091,121.3568,120.7424,120.8712,49790.0
2025-03-06 11:30:00,121.93,122.16,121.82,121.87,80397.0,120.8415,121.0694,120.7325,120.782,80397.0
2025-03-06 11:40:00,121.94,122.04,121.81,121.82,25116.0,120.8514,120.9505,120.7226,120.7325,25116.0
2025-03-06 11:50:00,121.73,121.73,120.91,120.96,41184.0,120.6433,120.6433,119.8306,119.8801,41184.0
2025-03-06 12:00:00,120.95,121.48,120.91,121.47,111740.0,119.8702,120.3955,119.8306,120.3856,111740.0
2025-03-06 12:10:00,121.47,121.55,121.11,121.4,66498.0,120.3856,120.4649,120.0288,120.3162,66498.0
2025-03-06 12:20:00,121.44,122.07,121.39,121.72,35001.0,120.3559,120.9802,120.3063,120.6334,35001.0
2025-03-06 12:30:00,121.69,121.8,121.23,121.28,39276.0,120.6036,120.7126,120.1477,120.1973,39276.0
2025-03-06 12:40:00,121.23,121.4,120.63,120.7,34921.0,120.1477,120.3162,119.5531,119.6225,34921.0
2025-03-06 12:50:00,120.77,121.31,120.68,121.25,28271.0,119.6918,120.227,119.6026,120.1676,28271.0
2025-03-06 13:00:00,121.25,121.59,121.24,121.53,46012.0,120.1676,120.5045,120.1576,120.4451,46012.0
2025-03-06 13:10:00,121.55,121.76,121.5,121.73,39242.0,120.4649,120.673,120.4153,120.6433,39242.0
2025-03-06 13:20:00,121.7,121.76,121.47,121.47,32959.0,120.6135,120.673,120.3856,120.3856,32959.0
2025-03-06 13:30:00,121.47,121.68,121.29,121.3,47884.0,120.3856,120.5937,120.2072,120.2171,47884.0
2025-03-06 13:40:00,121.25,121.68,121.01,121.43,35418.0,120.1676,120.5937,119.9297,120.346,35418.0
2025-03-06 13:50:00,121.46,121.69,121.33,121.47,76605.0,120.3757,120.6036,120.2468,120.3856,76605.0
2025-03-06 14:00:00,121.46,121.71,121.4,121.69,31917.0,120.3757,120.6235,120.3162,120.6036,31917.0
2025-03-06 14:10:00,121.74,121.95,121.64,121.72,34354.0,120.6532,120.8613,120.5541,120.6334,34354.0
2025-03-06 14:20:00,121.73,122.15,121.7,122.07,51818.0,120.6433,121.0595,120.6135,120.9802,51818.0
2025-03-06 14:30:00,122.05,122.15,121.89,122.11,27315.0,120.9604,121.0595,120.8018,121.0199,27315.0
2025-03-06 14:40:00,122.08,122.63,122.08,122.54,35867.0,120.9901,121.5352,120.9901,121.446,35867.0
2025-03-06 14:50:00,122.59,123.08,121.82,121.87,33098.0,121.4956,121.9812,120.7325,120.782,33098.0
2025-03-06 15:00:00,121.82,122.26,121.67,122.15,40951.0,120.7325,121.1685,120.5838,121.0595,40951.0
2025-03-06 15:10:00,122.18,122.34,122.02,122.24,48777.0,121.0893,121.2478,120.9307,121.1487,48777.0
2025-03-06 15:20:00,122.23,122.34,121.86,122.08,45618.0,121.1388,121.2478,120.7721,120.9901,45618.0
2025-03-06 15:30:00,122.1,122.47,122.04,122.41,127944.0,121.01,121.3767,120.9505,121.3172,127944.0
2025-03-06 15:40:00,122.39,122.64,121.92,122.4,111855.0,121.2974,121.5452,120.8316,121.3073,111855.0
2025-03-06 15:50:00,122.43,122.57,122.05,122.18,282871.0,121.337,121.4758,120.9604,121.0893,282871.0
2025-03-07 09:30:00,122.99,124.09,122.68,123.93,137261.0,121.892,122.9822,121.5848,122.8236,137261.0
2025-03-07 09:40:00,123.95,125.02,123.61,124.53,140385.0,122.8435,123.9039,122.5065,123.4183,140385.0
2025-03-07 09:50:00,124.51,124.81,124.4,124.55,84392.0,123.3985,123.6958,123.2894,123.4381,84392.0
2025-03-07 10:00:00,124.52,125.14,124.24,125.07,106421.0,123.4084,124.0228,123.1309,123.9535,106421.0
2025-03-07 10:10:00,125.07,125.2,124.82,125.0,65424.0,123.9535,124.0823,123.7057,123.8841,65424.0
2025-03-07 10:20:00,125.03,125.41,124.97,125.14,30086.0,123.9138,124.2904,123.8543,124.0228,30086.0
2025-03-07 10:30:00,125.1,125.29,124.81,124.94,51484.0,123.9832,124.1715,123.6958,123.8246,51484.0
2025-03-07 10:40:00,124.93,125.68,124.9,125.22,50804.0,123.8147,124.558,123.785,124.1021,50804.0
2025-03-07 10:50:00,124.99,125.11,124.64,124.95,59931.0,123.8742,123.9931,123.5273,123.8345,59931.0
2025-03-07 11:00:00,124.9,124.9,124.39,124.62,62711.0,123.785,123.785,123.2795,123.5075,62711.0
2025-03-07 11:10:00,124.59,124.64,124.16,124.28,48607.0,123.4777,123.5273,123.0516,123.1705,48607.0
2025-03-07 11:20:00,124.32,124.43,123.47,123.77,75800.0,123.2102,123.3192,122.3677,122.6651,75800.0
2025-03-07 11:30:00,123.77,124.21,123.73,124.04,67561.0,122.6651,123.1011,122.6254,122.9327,67561.0
2025-03-07 11:40:00,124.04,124.07,123.69,123.77,25766.0,122.9327,122.9624,122.5858,122.6651,25766.0
2025-03-07 11:50:00,123.78,124.22,123.67,124.04,61473.0,122.675,123.111,122.566,122.9327,61473.0
2025-03-07 12:00:00,124.06,124.46,123.95,124.13,80697.0,122.9525,123.3489,122.8435,123.0218,80697.0
2025-03-07 12:10:00,124.13,124.26,123.74,124.19,55060.0,123.0218,123.1507,122.6353,123.0813,55060.0
2025-03-07 12:20:00,124.23,124.56,124.14,124.48,71633.0,123.121,123.448,123.0318,123.3687,71633.0
2025-03-07 12:30:00,124.44,124.81,124.28,124.71,56698.0,123.3291,123.6958,123.1705,123.5967,56698.0
2025-03-07 12:40:00,124.7,125.25,124.48,124.97,51045.0,123.5868,124.1319,123.3687,123.8543,51045.0
2025-03-07 12:50:00,124.95,125.17,124.59,124.72,58533.0,123.8345,124.0526,123.4777,123.6066,58533.0
2025-03-07 13:00:00,124.67,125.19,124.66,124.98,47176.0,123.557,124.0724,123.5471,123.8643,47176.0
2025-03-07 13:10:00,124.97,125.27,124.92,125.12,30108.0,123.8543,124.1517,123.8048,124.003,30108.0
2025-03-07 13:20:00,125.09,125.26,124.63,124.68,69033.0,123.9733,124.1418,123.5174,123.5669,69033.0
2025-03-07 13:30:00,124.71,125.19,124.58,125.19,50262.0,123.5967,124.0724,123.4678,124.0724,50262.0
2025-03-07 13:40:00,125.18,125.24,124.99,125.05,34878.0,124.0625,124.1219,123.8742,123.9336,34878.0
2025-03-07 13:50:00,125.08,125.25,125.06,125.06,22431.0,123.9634,124.1319,123.9435,123.9435,22431.0
2025-03-07 14:00:00,125.09,125.38,125.06,125.15,48350.0,123.9733,124.2607,123.9435,124.0327,48350.0
2025-03-07 14:10:00,125.16,125.3,125.12,125.24,29840.0,124.0427,124.1814,124.003,124.1219,29840.0
2025-03-07 14:20:00,125.23,125.51,124.99,125.21,40953.0,124.112,124.3895,123.8742,124.0922,40953.0
2025-03-07 14:30:00,125.25,125.62,125.2,125.33,126649.0,124.1319,124.4985,124.0823,124.2111,126649.0
2025-03-07 14:40:00,125.33,125.49,125.0,125.11,50646.0,124.2111,124.3697,123.8841,123.9931,50646.0
2025-03-07 14:50:00,125.04,125.23,124.99,125.1,57268.0,123.9237,124.112,123.8742,123.9832,57268.0
2025-03-07 15:00:00,125.12,125.44,125.06,125.39,25737.0,124.003,124.3202,123.9435,124.2706,25737.0
2025-03-07 15:10:00,125.39,125.59,125.21,125.46,32454.0,124.2706,124.4688,124.0922,124.34,32454.0
2025-03-07 15:20:00,125.46,125.58,125.31,125.36,41584.0,124.34,124.4589,124.1913,124.2409,41584.0
2025-03-07 15:30:00,125.33,125.54,124.99,125.15,60017.0,124.2111,124.4193,123.8742,124.0327,60017.0
2025-03-07 15:40:00,125.12,125.45,124.83,125.36,51645.0,124.003,124.3301,123.7156,124.2409,51645.0
2025-03-07 15:50:00,125.4,125.53,125.18,125.26,286031.0,124.2805,124.4094,124.0625,124.1418,286031.0
2025-03-10 09:30:00,126.78,127.43,125.89,126.47,75086.0,125.6482,126.2924,124.7661,125.341,75086.0
2025-03-10 09:40:00,126.47,126.83,125.0,125.42,35441.0,125.341,125.6977,123.8841,124.3003,35441.0
2025-03-10 09:50:00,125.26,125.73,124.96,125.17,107410.0,124.1418,124.6076,123.8444,124.0526,107410.0
2025-03-10 10:00:00,125.18,125.97,125.04,125.92,37610.0,124.0625,124.8454,123.9237,124.7959,37610.0
2025-03-10 10:10:00,125.82,126.07,125.63,125.83,50171.0,124.6968,124.9445,124.5085,124.7067,50171.0
2025-03-10 10:20:00,125.83,126.31,125.79,125.95,20262.0,124.7067,125.1824,124.667,124.8256,20262.0
2025-03-10 10:30:00,125.85,126.63,125.77,126.58,29900.0,124.7265,125.4995,124.6472,125.45,29900.0
2025-03-10 10:40:00,126.58,127.7,126.5,127.55,32288.0,125.45,126.56,125.3707,126.4113,32288.0
2025-03-10 10:50:00,127.55,127.79,127.04,127.04,41454.0,126.4113,126.6492,125.9059,125.9059,41454.0
2025-03-10 11:00:00,127.14,128.14,127.13,128.09,50133.0,126.005,126.996,125.9951,126.9465,50133.0
2025-03-10 11:10:00,128.09,128.81,127.95,128.46,22564.0,126.9465,127.6601,126.8077,127.3132,22564.0
2025-03-10 11:20:00,128.4,128.74,128.26,128.42,30795.0,127.2537,127.5907,127.115,127.2736,30795.0
2025-03-10 11:30:00,128.46,128.53,127.86,127.86,45820.0,127.3132,127.3826,126.7185,126.7185,45820.0
2025-03-10 11:40:00,127.93,127.98,127.45,127.46,35381.0,126.7879,126.8375,126.3122,126.3221,35381.0
2025-03-10 11:50:00,127.46,127.75,127.06,127.34,45780.0,126.3221,126.6095,125.9257,126.2032,45780.0
2025-03-10 12:00:00,127.27,127.37,127.03,127.2,26795.0,126.1338,126.2329,125.896,126.0644,26795.0
2025-03-10 12:10:00,127.19,127.34,126.74,126.99,20181.0,126.0545,126.2032,125.6085,125.8563,20181.0
2025-03-10 12:20:00,126.95,127.04,126.56,126.71,27841.0,125.8167,125.9059,125.4302,125.5788,27841.0
2025-03-10 12:30:00,126.7,126.92,126.51,126.57,36350.0,125.5689,125.7869,125.3806,125.4401,36350.0
2025-03-10 12:40:00,126.51,126.78,126.42,126.64,23375.0,125.3806,125.6482,125.2914,125.5094,23375.0
2025-03-10 12:50:00,126.68,126.98,126.52,126.71,16081.0,125.5491,125.8464,125.3905,125.5788,16081.0
2025-03-10 13:00:00,126.71,127.08,126.7,126.91,19827.0,125.5788,125.9455,125.5689,125.777,19827.0
2025-03-10 13:10:00,126.87,127.2,126.79,127.03,14592.0,125.7374,126.0644,125.6581,125.896,14592.0
2025-03-10 13:20:00,126.99,127.04,126.59,126.63,41741.0,125.8563,125.9059,125.4599,125.4995,41741.0
2025-03-10 13:30:00,126.63,126.66,126.23,126.39,21987.0,125.4995,125.5293,125.1031,125.2617,21987.0
2025-03-10 13:40:00,126.4,126.49,126.24,126.28,25208.0,125.2716,125.3608,125.113,125.1527,25208.0
2025-03-10 13:50:00,126.28,126.35,126.0,126.08,19474.0,125.1527,125.222,124.8752,124.9544,19474.0
2025-03-10 14:00:00,126.13,126.29,125.63,125.83,16457.0,125.004,125.1626,124.5085,124.7067,16457.0
2025-03-10 14:10:00,125.77,125.99,125.46,125.46,14329.0,124.6472,124.8652,124.34,124.34,14329.0
2025-03-10 14:20:00,125.42,125.56,125.29,125.31,32474.0,124.3003,124.4391,124.1715,124.1913,32474.0
2025-03-10 14:30:00,125.34,125.68,125.28,125.42,26887.0,124.221,124.558,124.1616,124.3003,26887.0
2025-03-10 14:40:00,125.46,125.53,125.3,125.44,24377.0,124.34,124.4094,124.1814,124.3202,24377.0
2025-03-10 14:50:00,125.45,125.53,125.05,125.11,31349.0,124.3301,124.4094,123.9336,123.9931,31349.0
2025-03-10 15:00:00,125.09,125.31,124.99,125.16,34468.0,123.9733,124.1913,123.8742,124.0427,34468.0
2025-03-10 15:10:00,125.16,125.8,125.01,125.8,31837.0,124.0427,124.6769,123.894,124.6769,31837.0
2025-03-10 15:20:00,125.75,125.96,125.48,125.51,36545.0,124.6274,124.8355,124.3598,124.3895,36545.0
2025-03-10 15:30:00,125.58,125.94,125.41,125.8,46668.0,124.4589,124.8157,124.2904,124.6769,46668.0
2025-03-10 15:40:00,125.8,126.1,125.5,125.86,50473.0,124.6769,124.9743,124.3796,124.7364,50473.0
2025-03-10 15:50:00,125.89,126.25,125.78,125.92,243612.0,124.7661,125.1229,124.6571,124.7959,243612.0
2025-03-11 09:30:00,126.94,127.42,125.76,126.89,97214.0,125.8068,126.2825,124.6373,125.7572,97214.0
2025-03-11 09:40:00,126.79,127.43,126.44,126.95,47756.0,125.6581,126.2924,125.3112,125.8167,47756.0
2025-03-11 09:50:00,126.97,126.98,125.69,125.77,81349.0,125.8365,125.8464,124.5679,124.6472,81349.0
2025-03-11 10:00:00,125.73,126.4,125.55,126.25,44627.0,124.6076,125.2716,124.4292,125.1229,44627.0
2025-03-11 10:10:00,126.26,126.3,125.41,125.69,45098.0,125.1328,125.1725,124.2904,124.5679,45098.0
2025-03-11 10:20:00,125.66,125.77,125.27,125.43,59118.0,124.5382,124.6472,124.1517,124.3102,59118.0
2025-03-11 10:30:00,125.43,125.92,125.02,125.09,53721.0,124.3102,124.7959,123.9039,123.9733,53721.0
2025-03-11 10:40:00,125.11,125.4,124.99,125.19,39495.0,123.9931,124.2805,123.8742,124.0724,39495.0
2025-03-11 10:50:00,125.17,125.3,124.98,125.08,74132.0,124.0526,124.1814,123.8643,123.9634,74132.0
2025-03-11 11:00:00,124.99,125.54,124.98,125.5,67659.0,123.8742,124.4193,123.8643,124.3796,67659.0
2025-03-11 11:10:00,125.46,125.59,125.21,125.54,56921.0,124.34,124.4688,124.0922,124.4193,56921.0
2025-03-11 11:20:00,125.57,125.58,125.16,125.29,68597.0,124.449,124.4589,124.0427,124.1715,68597.0
2025-03-11 11:30:00,125.17,125.44,125.1,125.29,44639.0,124.0526,124.3202,123.9832,124.1715,44639.0
2025-03-11 11:40:00,125.34,125.68,125.14,125.46,69609.0,124.221,124.558,124.0228,124.34,69609.0
2025-03-11 11:50:00,125.46,125.57,125.32,125.36,28594.0,124.34,124.449,124.2012,124.2409,28594.0
2025-03-11 12:00:00,125.36,125.68,125.25,125.49,45496.0,124.2409,124.558,124.1319,124.3697,45496.0
2025-03-11 12:10:00,125.5,125.53,125.2,125.42,38720.0,124.3796,124.4094,124.0823,124.3003,38720.0
2025-03-11 12:20:00,125.4,125.41,125.01,125.27,40289.0,124.2805,124.2904,123.894,124.1517,40289.0
2025-03-11 12:30:00,125.22,125.58,125.22,125.46,24446.0,124.1021,124.4589,124.1021,124.34,24446.0
2025-03-11 12:40:00,125.45,125.74,125.35,125.62,25359.0,124.3301,124.6175,124.231,124.4985,25359.0
2025-03-11 12:50:00,125.61,125.66,125.17,125.33,21280.0,124.4886,124.5382,124.0526,124.2111,21280.0
2025-03-11 13:00:00,125.28,125.32,124.99,125.05,27382.0,124.1616,124.2012,123.8742,123.9336,27382.0
2025-03-11 13:10:00,125.05,125.32,124.99,125.27,49861.0,123.9336,124.2012,123.8742,124.1517,49861.0
2025-03-11 13:20:00,125.24,125.24,125.08,125.12,36233.0,124.1219,124.1219,123.9634,124.003,36233.0
2025-03-11 13:30:00,125.12,125.34,124.71,125.05,94596.0,124.003,124.221,123.5967,123.9336,94596.0
2025-03-11 13:40:00,125.05,125.13,124.85,124.88,55064.0,123.9336,124.0129,123.7354,123.7652,55064.0
2025-03-11 13:50:00,124.84,124.84,124.48,124.56,56423.0,123.7255,123.7255,123.3687,123.448,56423.0
2025-03-11 14:00:00,124.56,125.1,124.52,125.07,38365.0,123.448,123.9832,123.4084,123.9535,38365.0
2025-03-11 14:10:00,125.07,125.26,125.05,125.15,28520.0,123.9535,124.1418,123.9336,124.0327,28520.0
2025-03-11 14:20:00,125.15,125.29,125.02,125.13,48428.0,124.0327,124.1715,123.9039,124.0129,48428.0
2025-03-11 14:30:00,125.07,125.27,124.98,125.09,58522.0,123.9535,124.1517,123.8643,123.9733,58522.0
2025-03-11 14:40:00,125.1,125.53,125.1,125.37,54965.0,123.9832,124.4094,123.9832,124.2508,54965.0
2025-03-11 14:50:00,125.39,125.59,125.16,125.3,34023.0,124.2706,124.4688,124.0427,124.1814,34023.0
2025-03-11 15:00:00,125.31,125.6,125.13,125.41,45384.0,124.1913,124.4787,124.0129,124.2904,45384.0
2025-03-11 15:10:00,125.41,125.61,124.99,125.08,49512.0,124.2904,124.4886,123.8742,123.9634,49512.0
2025-03-11 15:20:00,125.09,125.35,124.97,125.0,81012.0,123.9733,124.231,123.8543,123.8841,81012.0
2025-03-11 15:30:00,125.01,125.09,124.56,124.6,98808.0,123.894,123.9733,123.448,123.4877,98808.0
2025-03-11 15:40:00,124.57,124.72,124.52,124.69,88459.0,123.4579,123.6066,123.4084,123.5768,88459.0
2025-03-11 15:50:00,124.66,124.91,124.28,124.44,337484.0,123.5471,123.7949,123.1705,123.3291,337484.0
2025-03-12 09:30:00,124.05,125.13,123.36,124.29,110757.0,122.9426,124.0129,122.2587,123.1804,110757.0
2025-03-12 09:40:00,124.32,124.39,123.75,123.82,25100.0,123.2102,123.2795,122.6452,122.7146,25100.0
2025-03-12 09:50:00,123.91,124.33,123.61,123.99,45252.0,122.8038,123.2201,122.5065,122.8831,45252.0
2025-03-12 10:00:00,124.01,124.29,123.77,123.78,49059.0,122.9029,123.1804,122.6651,122.675,49059.0
2025-03-12 10:10:00,123.73,123.85,123.4,123.57,55198.0,122.6254,122.7443,122.2984,122.4668,55198.0
2025-03-12 10:20:00,123.62,123.78,123.14,123.16,27893.0,122.5164,122.675,122.0407,122.0605,27893.0
2025-03-12 10:30:00,123.16,123.84,123.16,123.46,45497.0,122.0605,122.7344,122.0605,122.3578,45497.0
2025-03-12 10:40:00,123.4,123.76,123.33,123.38,39700.0,122.2984,122.6552,122.229,122.2785,39700.0
2025-03-12 10:50:00,123.37,123.53,123.27,123.42,27475.0,122.2686,122.4272,122.1695,122.3182,27475.0
2025-03-12 11:00:00,123.48,123.59,123.29,123.54,37740.0,122.3777,122.4867,122.1893,122.4371,37740.0
2025-03-12 11:10:00,123.59,123.95,123.44,123.8,44406.0,122.4867,122.8435,122.338,122.6948,44406.0
2025-03-12 11:20:00,123.78,124.11,123.61,124.11,21239.0,122.675,123.002,122.5065,123.002,21239.0
2025-03-12 11:30:00,124.08,124.87,124.08,124.82,31333.0,122.9723,123.7552,122.9723,123.7057,31333.0
2025-03-12 11:40:00,124.78,124.92,124.64,124.8,26304.0,123.666,123.8048,123.5273,123.6859,26304.0
2025-03-12 11:50:00,124.85,124.9,124.69,124.89,18594.0,123.7354,123.785,123.5768,123.7751,18594.0
2025-03-12 12:00:00,124.87,125.16,124.79,125.11,24944.0,123.7552,124.0427,123.676,123.9931,24944.0
2025-03-12 12:10:00,125.11,125.17,124.72,124.77,25800.0,123.9931,124.0526,123.6066,123.6561,25800.0
2025-03-12 12:20:00,124.83,124.92,124.7,124.77,16944.0,123.7156,123.8048,123.5868,123.6561,16944.0
2025-03-12 12:30:00,124.81,124.96,124.72,124.74,21136.0,123.6958,123.8444,123.6066,123.6264,21136.0
2025-03-12 12:40:00,124.7,125.09,124.39,125.09,28516.0,123.5868,123.9733,123.2795,123.9733,28516.0
2025-03-12 12:50:00,125.1,125.1,124.46,124.52,15711.0,123.9832,123.9832,123.3489,123.4084,15711.0
2025-03-12 13:00:00,124.53,124.81,124.52,124.81,30328.0,123.4183,123.6958,123.4084,123.6958,30328.0
2025-03-12 13:10:00,124.81,125.36,124.76,125.11,48615.0,123.6958,124.2409,123.6462,123.9931,48615.0
2025-03-12 13:20:00,125.16,125.53,125.1,125.53,34815.0,124.0427,124.4094,123.9832,124.4094,34815.0
2025-03-12 13:30:00,125.5,125.75,125.5,125.65,68776.0,124.3796,124.6274,124.3796,124.5283,68776.0
2025-03-12 13:40:00,125.68,126.0,125.68,125.76,20681.0,124.558,124.8752,124.558,124.6373,20681.0
2025-03-12 13:50:00,125.71,125.74,125.51,125.51,15292.0,124.5877,124.6175,124.3895,124.3895,15292.0
2025-03-12 14:00:00,125.51,125.75,125.45,125.46,16116.0,124.3895,124.6274,124.3301,124.34,16116.0
2025-03-12 14:10:00,125.46,125.62,125.31,125.39,19162.0,124.34,124.4985,124.1913,124.2706,19162.0
2025-03-12 14:20:00,125.37,125.56,125.35,125.5,21149.0,124.2508,124.4391,124.231,124.3796,21149.0
2025-03-12 14:30:00,125.52,125.59,125.41,125.43,26059.0,124.3994,124.4688,124.2904,124.3102,26059.0
2025-03-12 14:40:00,125.43,125.59,125.28,125.5,41913.0,124.3102,124.4688,124.1616,124.3796,41913.0
2025-03-12 14:50:00,125.51,125.59,125.31,125.47,48569.0,124.3895,124.4688,124.1913,124.3499,48569.0
2025-03-12 15:00:00,125.45,125.77,125.35,125.59,50030.0,124.3301,124.6472,124.231,124.4688,50030.0
2025-03-12 15:10:00,125.65,125.65,125.16,125.38,40641.0,124.5283,124.5283,124.0427,124.2607,40641.0
2025-03-12 15:20:00,125.37,125.42,124.92,124.92,44620.0,124.2508,124.3003,123.8048,123.8048,44620.0
2025-03-12 15:30:00,124.9,125.37,124.78,124.83,72756.0,123.785,124.2508,123.666,123.7156,72756.0
2025-03-12 15:40:00,124.86,124.91,124.66,124.84,38639.0,123.7453,123.7949,123.5471,123.7255,38639.0
2025-03-12 15:50:00,124.84,124.84,124.11,124.27,300638.0,123.7255,123.7255,123.002,123.1606,300638.0
2025-03-13 09:30:00,123.13,124.49,123.13,124.31,64392.0,122.0308,123.3786,122.0308,123.2002,64392.0
2025-03-13 09:40:00,124.51,124.58,123.63,123.63,18076.0,123.3985,123.4678,122.5263,122.5263,18076.0
2025-03-13 09:50:00,123.55,123.65,123.17,123.32,21717.0,122.447,122.5461,122.0704,122.2191,21717.0
2025-03-13 10:00:00,123.21,123.21,122.38,122.7,50314.0,122.1101,122.1101,121.2875,121.6046,50314.0
2025-03-13 10:10:00,122.73,123.11,122.51,123.03,12120.0,121.6343,122.011,121.4163,121.9317,12120.0
2025-03-13 10:20:00,123.03,123.19,122.92,123.06,21114.0,121.9317,122.0902,121.8227,121.9614,21114.0
2025-03-13 10:30:00,123.06,123.51,123.05,123.44,41743.0,121.9614,122.4074,121.9515,122.338,41743.0
2025-03-13 10:40:00,123.38,123.38,123.12,123.28,22336.0,122.2785,122.2785,122.0209,122.1794,22336.0
2025-03-13 10:50:00,123.34,123.41,122.7,122.85,16304.0,122.2389,122.3083,121.6046,121.7533,16304.0
2025-03-13 11:00:00,122.97,122.98,122.32,122.39,14554.0,121.8722,121.8821,121.228,121.2974,14554.0
2025-03-13 11:10:00,122.39,122.45,121.86,122.08,29056.0,121.2974,121.3568,120.7721,120.9901,29056.0
2025-03-13 11:20:00,122.08,122.69,122.01,122.52,27459.0,120.9901,121.5947,120.9208,121.4262,27459.0
2025-03-13 11:30:00,122.5,122.8,122.16,122.25,36840.0,121.4064,121.7037,121.0694,121.1586,36840.0
2025-03-13 11:40:00,122.24,122.52,121.67,122.17,48950.0,121.1487,121.4262,120.5838,121.0793,48950.0
2025-03-13 11:50:00,122.18,122.19,121.89,121.94,54405.0,121.0893,121.0992,120.8018,120.8514,54405.0
2025-03-13 12:00:00,121.9,122.14,121.84,122.07,52818.0,120.8118,121.0496,120.7523,120.9802,52818.0
2025-03-13 12:10:00,122.09,122.28,121.95,122.21,40438.0,121.0001,121.1884,120.8613,121.119,40438.0
2025-03-13 12:20:00,122.16,122.29,121.96,121.98,40885.0,121.0694,121.1983,120.8712,120.891,40885.0
2025-03-13 12:30:00,121.97,122.12,121.68,121.83,37401.0,120.8811,121.0298,120.5937,120.7424,37401.0
2025-03-13 12:40:00,121.88,121.89,121.25,121.39,28147.0,120.7919,120.8018,120.1676,120.3063,28147.0
2025-03-13 12:50:00,121.4,121.56,121.21,121.49,25550.0,120.3162,120.4748,120.1279,120.4054,25550.0
2025-03-13 13:00:00,121.5,121.54,121.24,121.28,19302.0,120.4153,120.455,120.1576,120.1973,19302.0
2025-03-13 13:10:00,121.27,121.35,121.06,121.17,22797.0,120.1874,120.2667,119.9793,120.0883,22797.0
2025-03-13 13:20:00,121.18,121.53,121.13,121.32,30675.0,120.0982,120.4451,120.0486,120.2369,30675.0
2025-03-13 13:30:00,121.3,121.31,120.79,120.8,37697.0,120.2171,120.227,119.7117,119.7216,37697.0
2025-03-13 13:40:00,120.83,120.98,120.6,120.91,57371.0,119.7513,119.9,119.5234,119.8306,57371.0
2025-03-13 13:50:00,120.94,121.02,120.83,120.84,36133.0,119.8603,119.9396,119.7513,119.7612,36133.0
2025-03-13 14:00:00,120.84,121.27,120.83,121.2,70524.0,119.7612,120.1874,119.7513,120.118,70524.0
2025-03-13 14:10:00,121.2,121.39,120.91,120.96,57896.0,120.118,120.3063,119.8306,119.8801,57896.0
2025-03-13 14:20:00,120.95,121.27,120.93,121.14,68118.0,119.8702,120.1874,119.8504,120.0585,68118.0
2025-03-13 14:30:00,121.14,121.26,120.93,121.01,89955.0,120.0585,120.1775,119.8504,119.9297,89955.0
2025-03-13 14:40:00,121.0,121.19,120.96,120.99,56264.0,119.9198,120.1081,119.8801,119.9099,56264.0
2025-03-13 14:50:00,121.01,121.05,120.89,121.0,41038.0,119.9297,119.9693,119.8108,119.9198,41038.0
2025-03-13 15:00:00,121.0,121.16,120.53,120.57,53278.0,119.9198,120.0784,119.454,119.4936,53278.0
2025-03-13 15:10:00,120.57,120.82,120.46,120.59,41760.0,119.4936,119.7414,119.3846,119.5135,41760.0
2025-03-13 15:20:00,120.56,120.66,120.08,120.23,31037.0,119.4837,119.5828,119.008,119.1567,31037.0
2025-03-13 15:30:00,120.22,120.44,120.19,120.34,86473.0,119.1468,119.3648,119.117,119.2657,86473.0
2025-03-13 15:40:00,120.31,120.97,120.31,120.94,63806.0,119.236,119.8901,119.236,119.8603,63806.0
2025-03-13 15:50:00,120.91,121.16,120.68,121.06,260118.0,119.8306,120.0784,119.6026,119.9793,260118.0
2025-03-14 09:30:00,121.0,121.35,120.25,120.86,74854.0,119.9198,120.2667,119.1765,119.781,74854.0
2025-03-14 09:40:00,120.86,121.7,120.76,121.44,71806.0,119.781,120.6135,119.6819,120.3559,71806.0
2025-03-14 09:50:00,121.44,122.02,121.27,121.64,54422.0,120.3559,120.9307,120.1874,120.5541,54422.0
2025-03-14 10:00:00,121.56,122.07,120.84,122.04,44524.0,120.4748,120.9802,119.7612,120.9505,44524.0
2025-03-14 10:10:00,121.96,122.15,121.81,121.81,59138.0,120.8712,121.0595,120.7226,120.7226,59138.0
2025-03-14 10:20:00,121.8,122.2,121.6,121.94,73321.0,120.7126,121.1091,120.5144,120.8514,73321.0
2025-03-14 10:30:00,121.94,122.09,121.74,121.98,72482.0,120.8514,121.0001,120.6532,120.891,72482.0
2025-03-14 10:40:00,121.97,122.32,121.92,122.19,48188.0,120.8811,121.228,120.8316,121.0992,48188.0
2025-03-14 10:50:00,122.19,122.57,122.19,122.49,22545.0,121.0992,121.4758,121.0992,121.3965,22545.0
2025-03-14 11:00:00,122.49,122.65,122.38,122.43,34921.0,121.3965,121.5551,121.2875,121.337,34921.0
2025-03-14 11:10:00,122.43,122.77,122.22,122.63,69558.0,121.337,121.674,121.1289,121.5352,69558.0
2025-03-14 11:20:00,122.65,122.99,122.63,122.88,32411.0,121.5551,121.892,121.5352,121.783,32411.0
2025-03-14 11:30:00,122.92,123.15,122.92,123.14,19041.0,121.8227,122.0506,121.8227,122.0407,19041.0
2025-03-14 11:40:00,123.14,123.45,123.11,123.43,21449.0,122.0407,122.3479,122.011,122.3281,21449.0
2025-03-14 11:50:00,123.42,123.42,123.28,123.37,18885.0,122.3182,122.3182,122.1794,122.2686,18885.0
2025-03-14 12:00:00,123.38,123.48,123.23,123.23,17751.0,122.2785,122.3777,122.1299,122.1299,17751.0
2025-03-14 12:10:00,123.2,123.37,122.78,122.91,59820.0,122.1002,122.2686,121.6839,121.8127,59820.0
2025-03-14 12:20:00,122.91,123.05,122.63,122.75,22720.0,121.8127,121.9515,121.5352,121.6542,22720.0
2025-03-14 12:30:00,122.75,122.9,122.53,122.54,41262.0,121.6542,121.8028,121.4361,121.446,41262.0
2025-03-14 12:40:00,122.58,122.73,122.55,122.72,19496.0,121.4857,121.6343,121.456,121.6244,19496.0
2025-03-14 12:50:00,122.75,122.98,122.73,122.93,13232.0,121.6542,121.8821,121.6343,121.8326,13232.0
2025-03-14 13:00:00,122.98,123.49,122.98,123.32,18687.0,121.8821,122.3876,121.8821,122.2191,18687.0
2025-03-14 13:10:00,123.28,123.45,123.15,123.37,17322.0,122.1794,122.3479,122.0506,122.2686,17322.0
2025-03-14 13:20:00,123.33,123.45,123.26,123.44,16620.0,122.229,122.3479,122.1596,122.338,16620.0
2025-03-14 13:30:00,123.43,123.53,123.27,123.46,18848.0,122.3281,122.4272,122.1695,122.3578,18848.0
2025-03-14 13:40:00,123.41,123.51,123.28,123.3,21154.0,122.3083,122.4074,122.1794,122.1993,21154.0
2025-03-14 13:50:00,123.35,123.52,123.28,123.28,13965.0,122.2488,122.4173,122.1794,122.1794,13965.0
2025-03-14 14:00:00,123.29,123.76,123.29,123.69,31944.0,122.1893,122.6552,122.1893,122.5858,31944.0
2025-03-14 14:10:00,123.68,123.8,123.51,123.73,23217.0,122.5759,122.6948,122.4074,122.6254,23217.0
2025-03-14 14:20:00,123.68,123.8,123.61,123.63,17520.0,122.5759,122.6948,122.5065,122.5263,17520.0
2025-03-14 14:30:00,123.58,123.78,123.55,123.75,18091.0,122.4768,122.675,122.447,122.6452,18091.0
2025-03-14 14:40:00,123.76,123.95,123.68,123.95,26975.0,122.6552,122.8435,122.5759,122.8435,26975.0
2025-03-14 14:50:00,123.94,123.95,123.73,123.76,18631.0,122.8335,122.8435,122.6254,122.6552,18631.0
2025-03-14 15:00:00,123.74,123.99,123.72,123.93,20979.0,122.6353,122.8831,122.6155,122.8236,20979.0
2025-03-14 15:10:00,123.94,124.02,123.72,123.72,26785.0,122.8335,122.9128,122.6155,122.6155,26785.0
2025-03-14 15:20:00,123.7,123.78,123.62,123.69,25587.0,122.5957,122.675,122.5164,122.5858,25587.0
2025-03-14 15:30:00,123.73,123.84,123.55,123.62,43569.0,122.6254,122.7344,122.447,122.5164,43569.0
2025-03-14 15:40:00,123.65,123.88,123.57,123.88,63907.0,122.5461,122.7741,122.4668,122.7741,63907.0
2025-03-14 15:50:00,123.85,124.17,123.8,123.91,277349.0,122.7443,123.0615,122.6948,122.8038,277349.0
2025-03-17 09:30:00,123.8,124.7,123.31,123.98,81696.0,122.6948,123.5868,122.2092,122.8732,81696.0
2025-03-17 09:40:00,123.98,124.52,123.78,124.35,74298.0,122.8732,123.4084,122.675,123.2399,74298.0
2025-03-17 09:50:00,124.41,124.71,123.56,123.79,45874.0,123.2993,123.5967,122.4569,122.6849,45874.0
2025-03-17 10:00:00,123.7,124.34,123.66,124.18,130197.0,122.5957,123.23,122.556,123.0714,130197.0
2025-03-17 10:10:00,124.12,124.48,124.01,124.35,93430.0,123.0119,123.3687,122.9029,123.2399,93430.0
2025-03-17 10:20:00,124.37,124.41,123.88,123.88,39897.0,123.2597,123.2993,122.7741,122.7741,39897.0
2025-03-17 10:30:00,123.89,124.17,123.73,123.79,23791.0,122.784,123.0615,122.6254,122.6849,23791.0
2025-03-17 10:40:00,123.88,123.95,123.45,123.49,21068.0,122.7741,122.8435,122.3479,122.3876,21068.0
2025-03-17 10:50:00,123.5,123.78,123.33,123.77,15027.0,122.3975,122.675,122.229,122.6651,15027.0
2025-03-17 11:00:00,123.78,123.94,123.59,123.76,30668.0,122.675,122.8335,122.4867,122.6552,30668.0
2025-03-17 11:10:00,123.71,124.06,123.62,124.0,31536.0,122.6056,122.9525,122.5164,122.893,31536.0
2025-03-17 11:20:00,124.01,124.24,123.97,124.11,24436.0,122.9029,123.1309,122.8633,123.002,24436.0
2025-03-17 11:30:00,124.25,124.48,124.07,124.41,20166.0,123.1408,123.3687,122.9624,123.2993,20166.0
2025-03-17 11:40:00,124.41,124.53,124.35,124.37,42622.0,123.2993,123.4183,123.2399,123.2597,42622.0
2025-03-17 11:50:00,124.35,124.36,124.08,124.13,18884.0,123.2399,123.2498,122.9723,123.0218,18884.0
2025-03-17 12:00:00,124.13,124.14,123.81,123.98,17174.0,123.0218,123.0318,122.7047,122.8732,17174.0
2025-03-17 12:10:00,123.98,124.19,123.9,123.91,58457.0,122.8732,123.0813,122.7939,122.8038,58457.0
2025-03-17 12:20:00,123.99,124.09,123.84,124.07,25353.0,122.8831,122.9822,122.7344,122.9624,25353.0
2025-03-17 12:30:00,124.07,124.07,123.7,123.7,29059.0,122.9624,122.9624,122.5957,122.5957,29059.0
2025-03-17 12:40:00,123.68,123.78,123.48,123.78,24930.0,122.5759,122.675,122.3777,122.675,24930.0
2025-03-17 12:50:00,123.78,123.92,123.73,123.86,15439.0,122.675,122.8137,122.6254,122.7543,15439.0
2025-03-17 13:00:00,123.84,123.91,123.68,123.84,29144.0,122.7344,122.8038,122.5759,122.7344,29144.0
2025-03-17 13:10:00,123.84,124.0,123.72,123.72,48270.0,122.7344,122.893,122.6155,122.6155,48270.0
2025-03-17 13:20:00,123.69,123.94,123.67,123.75,69595.0,122.5858,122.8335,122.566,122.6452,69595.0
2025-03-17 13:30:00,123.77,123.83,123.67,123.8,22313.0,122.6651,122.7245,122.566,122.6948,22313.0
2025-03-17 13:40:00,123.78,123.82,123.64,123.67,48895.0,122.675,122.7146,122.5362,122.566,48895.0
2025-03-17 13:50:00,123.69,124.0,123.64,123.8,58172.0,122.5858,122.893,122.5362,122.6948,58172.0
2025-03-17 14:00:00,123.82,124.21,123.82,124.16,67489.0,122.7146,123.1011,122.7146,123.0516,67489.0
2025-03-17 14:10:00,124.16,124.18,124.02,124.13,19497.0,123.0516,123.0714,122.9128,123.0218,19497.0
2025-03-17 14:20:00,124.13,124.29,124.11,124.16,15547.0,123.0218,123.1804,123.002,123.0516,15547.0
2025-03-17 14:30:00,124.17,124.31,124.15,124.23,17975.0,123.0615,123.2002,123.0417,123.121,17975.0
2025-03-17 14:40:00,124.23,124.35,124.12,124.34,21764.0,123.121,123.2399,123.0119,123.23,21764.0
2025-03-17 14:50:00,124.33,124.36,124.22,124.25,65014.0,123.2201,123.2498,123.111,123.1408,65014.0
2025-03-17 15:00:00,124.27,124.3,124.1,124.12,36888.0,123.1606,123.1903,122.9921,123.0119,36888.0
2025-03-17 15:10:00,124.14,124.18,123.58,123.79,75391.0,123.0318,123.0714,122.4768,122.6849,75391.0
2025-03-17 15:20:00,123.79,123.94,123.7,123.72,67849.0,122.6849,122.8335,122.5957,122.6155,67849.0
2025-03-17 15:30:00,123.72,123.79,123.63,123.69,75679.0,122.6155,122.6849,122.5263,122.5858,75679.0
2025-03-17 15:40:00,123.68,123.74,123.55,123.7,104345.0,122.5759,122.6353,122.447,122.5957,104345.0
2025-03-17 15:50:00,123.68,123.86,123.52,123.59,311412.0,122.5759,122.7543,122.4173,122.4867,311412.0
2025-03-18 09:30:00,124.71,124.71,123.35,124.18,71981.0,123.5967,123.5967,122.2488,123.0714,71981.0
2025-03-18 09:40:00,124.11,124.5,124.07,124.32,38480.0,123.002,123.3885,122.9624,123.2102,38480.0
2025-03-18 09:50:00,124.32,124.75,124.31,124.48,57252.0,123.2102,123.6363,123.2002,123.3687,57252.0
2025-03-18 10:00:00,124.48,124.72,124.16,124.21,64654.0,123.3687,123.6066,123.0516,123.1011,64654.0
2025-03-18 10:10:00,124.2,124.38,123.93,123.96,24469.0,123.0912,123.2696,122.8236,122.8534,24469.0
2025-03-18 10:20:00,123.96,123.96,123.31,123.36,20194.0,122.8534,122.8534,122.2092,122.2587,20194.0
2025-03-18 10:30:00,123.34,123.59,122.95,123.59,30912.0,122.2389,122.4867,121.8524,122.4867,30912.0
2025-03-18 10:40:00,123.56,123.81,123.27,123.55,35234.0,122.4569,122.7047,122.1695,122.447,35234.0
2025-03-18 10:50:00,123.59,123.75,123.43,123.47,23471.0,122.4867,122.6452,122.3281,122.3677,23471.0
2025-03-18 11:00:00,123.42,123.84,123.41,123.55,18754.0,122.3182,122.7344,122.3083,122.447,18754.0
2025-03-18 11:10:00,123.55,123.85,123.48,123.85,11266.0,122.447,122.7443,122.3777,122.7443,11266.0
2025-03-18 11:20:00,123.84,124.17,123.82,123.92,22442.0,122.7344,123.0615,122.7146,122.8137,22442.0
2025-03-18 11:30:00,123.92,123.92,123.42,123.43,20231.0,122.8137,122.8137,122.3182,122.3281,20231.0
2025-03-18 11:40:00,123.41,123.48,122.79,122.81,13910.0,122.3083,122.3777,121.6938,121.7136,13910.0
2025-03-18 11:50:00,122.89,123.0,122.65,122.67,17425.0,121.7929,121.9019,121.5551,121.5749,17425.0
2025-03-18 12:00:00,122.71,122.73,122.34,122.44,78980.0,121.6145,121.6343,121.2478,121.3469,78980.0
2025-03-18 12:10:00,122.47,122.67,122.46,122.6,22081.0,121.3767,121.5749,121.3668,121.5055,22081.0
2025-03-18 12:20:00,122.59,122.89,122.55,122.89,29975.0,121.4956,121.7929,121.456,121.7929,29975.0
2025-03-18 12:30:00,122.96,123.08,122.77,122.82,17450.0,121.8623,121.9812,121.674,121.7235,17450.0
2025-03-18 12:40:00,122.82,122.83,122.35,122.4,17280.0,121.7235,121.7335,121.2577,121.3073,17280.0
2025-03-18 12:50:00,122.41,122.45,122.07,122.24,15352.0,121.3172,121.3568,120.9802,121.1487,15352.0
2025-03-18 13:00:00,122.3,122.55,122.22,122.25,14456.0,121.2082,121.456,121.1289,121.1586,14456.0
2025-03-18 13:10:00,122.24,122.34,122.0,122.09,20036.0,121.1487,121.2478,120.9109,121.0001,20036.0
2025-03-18 13:20:00,122.1,122.74,122.04,122.46,14742.0,121.01,121.6443,120.9505,121.3668,14742.0
2025-03-18 13:30:00,122.44,122.73,122.4,122.57,14848.0,121.3469,121.6343,121.3073,121.4758,14848.0
2025-03-18 13:40:00,122.56,122.79,122.48,122.76,11103.0,121.4659,121.6938,121.3866,121.6641,11103.0
2025-03-18 13:50:00,122.79,122.93,122.72,122.89,11528.0,121.6938,121.8326,121.6244,121.7929,11528.0
2025-03-18 14:00:00,122.93,123.15,122.85,123.05,37250.0,121.8326,122.0506,121.7533,121.9515,37250.0
2025-03-18 14:10:00,123.01,123.05,122.9,122.94,18725.0,121.9118,121.9515,121.8028,121.8425,18725.0
2025-03-18 14:20:00,122.94,123.0,122.79,122.86,34207.0,121.8425,121.9019,121.6938,121.7632,34207.0
2025-03-18 14:30:00,122.87,123.04,122.86,123.0,15646.0,121.7731,121.9416,121.7632,121.9019,15646.0
2025-03-18 14:40:00,123.03,123.05,122.79,122.82,25149.0,121.9317,121.9515,121.6938,121.7235,25149.0
2025-03-18 14:50:00,122.84,122.88,122.59,122.76,18511.0,121.7434,121.783,121.4956,121.6641,18511.0
2025-03-18 15:00:00,122.74,122.75,122.57,122.67,22144.0,121.6443,121.6542,121.4758,121.5749,22144.0
2025-03-18 15:10:00,122.63,122.76,122.57,122.76,23558.0,121.5352,121.6641,121.4758,121.6641,23558.0
2025-03-18 15:20:00,122.76,122.81,122.54,122.58,29694.0,121.6641,121.7136,121.446,121.4857,29694.0
2025-03-18 15:30:00,122.58,122.99,122.55,122.93,69111.0,121.4857,121.892,121.456,121.8326,69111.0
2025-03-18 15:40:00,122.9,122.9,122.66,122.84,74772.0,121.8028,121.8028,121.565,121.7434,74772.0
2025-03-18 15:50:00,122.84,122.88,122.55,122.58,304799.0,121.7434,121.783,121.456,121.4857,304799.0
2025-03-19 09:30:00,122.74,123.62,122.74,123.46,171976.0,121.6443,122.5164,121.6443,122.3578,171976.0
2025-03-19 09:40:00,123.33,123.67,123.13,123.66,17869.0,122.229,122.566,122.0308,122.556,17869.0
2025-03-19 09:50:00,123.62,124.0,123.5,123.89,56864.0,122.5164,122.893,122.3975,122.784,56864.0
2025-03-19 10:00:00,123.84,124.0,123.65,123.96,26689.0,122.7344,122.893,122.5461,122.8534,26689.0
2025-03-19 10:10:00,123.96,124.15,123.84,124.15,62038.0,122.8534,123.0417,122.7344,123.0417,62038.0
2025-03-19 10:20:00,124.11,124.48,124.07,124.38,82224.0,123.002,123.3687,122.9624,123.2696,82224.0
2025-03-19 10:30:00,124.34,124.54,124.29,124.45,40324.0,123.23,123.4282,123.1804,123.339,40324.0
2025-03-19 10:40:00,124.43,124.7,124.29,124.56,44691.0,123.3192,123.5868,123.1804,123.448,44691.0
2025-03-19 10:50:00,124.53,124.75,124.52,124.73,19959.0,123.4183,123.6363,123.4084,123.6165,19959.0
2025-03-19 11:00:00,124.75,124.98,124.69,124.93,63050.0,123.6363,123.8643,123.5768,123.8147,63050.0
2025-03-19 11:10:00,124.93,125.01,124.83,124.83,19891.0,123.8147,123.894,123.7156,123.7156,19891.0
2025-03-19 11:20:00,124.8,125.0,124.8,124.97,18861.0,123.6859,123.8841,123.6859,123.8543,18861.0
2025-03-19 11:30:00,124.96,124.97,124.73,124.74,14419.0,123.8444,123.8543,123.6165,123.6264,14419.0
2025-03-19 11:40:00,124.75,124.89,124.63,124.68,39351.0,123.6363,123.7751,123.5174,123.5669,39351.0
2025-03-19 11:50:00,124.71,124.77,124.63,124.7,17230.0,123.5967,123.6561,123.5174,123.5868,17230.0
2025-03-19 12:00:00,124.69,124.83,124.66,124.68,15242.0,123.5768,123.7156,123.5471,123.5669,15242.0
2025-03-19 12:10:00,124.71,124.77,124.44,124.64,59664.0,123.5967,123.6561,123.3291,123.5273,59664.0
2025-03-19 12:20:00,124.61,124.81,124.61,124.67,16677.0,123.4976,123.6958,123.4976,123.557,16677.0
2025-03-19 12:30:00,124.66,124.94,124.66,124.93,27349.0,123.5471,123.8246,123.5471,123.8147,27349.0
2025-03-19 12:40:00,124.93,125.23,124.91,125.21,31084.0,123.8147,124.112,123.7949,124.0922,31084.0
2025-03-19 12:50:00,125.21,125.26,125.12,125.18,22127.0,124.0922,124.1418,124.003,124.0625,22127.0
2025-03-19 13:00:00,125.17,125.25,125.06,125.16,21222.0,124.0526,124.1319,123.9435,124.0427,21222.0
2025-03-19 13:10:00,125.17,125.19,124.97,125.07,16968.0,124.0526,124.0724,123.8543,123.9535,16968.0
2025-03-19 13:20:00,125.1,125.1,124.93,124.97,14256.0,123.9832,123.9832,123.8147,123.8543,14256.0
2025-03-19 13:30:00,124.96,125.05,124.9,124.93,22387.0,123.8444,123.9336,123.785,123.8147,22387.0
2025-03-19 13:40:00,124.93,124.95,124.61,124.69,26064.0,123.8147,123.8345,123.4976,123.5768,26064.0
2025-03-19 13:50:00,124.68,124.75,124.48,124.48,17851.0,123.5669,123.6363,123.3687,123.3687,17851.0
2025-03-19 14:00:00,124.44,124.72,124.27,124.54,23367.0,123.3291,123.6066,123.1606,123.4282,23367.0
2025-03-19 14:10:00,124.54,124.64,124.43,124.6,31004.0,123.4282,123.5273,123.3192,123.4877,31004.0
2025-03-19 14:20:00,124.6,124.66,124.49,124.61,22449.0,123.4877,123.5471,123.3786,123.4976,22449.0
2025-03-19 14:30:00,124.62,125.02,124.62,124.91,46057.0,123.5075,123.9039,123.5075,123.7949,46057.0
2025-03-19 14:40:00,124.92,125.05,124.81,124.81,48427.0,123.8048,123.9336,123.6958,123.6958,48427.0
2025-03-19 14:50:00,124.84,125.18,124.84,125.03,54021.0,123.7255,124.0625,123.7255,123.9138,54021.0
2025-03-19 15:00:00,125.05,125.24,125.02,125.15,45735.0,123.9336,124.1219,123.9039,124.0327,45735.0
2025-03-19 15:10:00,125.16,125.29,125.08,125.15,64197.0,124.0427,124.1715,123.9634,124.0327,64197.0
2025-03-19 15:20:00,125.15,125.23,124.93,125.11,47571.0,124.0327,124.112,123.8147,123.9931,47571.0
2025-03-19 15:30:00,125.1,125.49,125.06,125.38,115363.0,123.9832,124.3697,123.9435,124.2607,115363.0
2025-03-19 15:40:00,125.36,125.51,125.14,125.18,106697.0,124.2409,124.3895,124.0228,124.0625,106697.0
2025-03-19 15:50:00,125.18,125.32,124.86,124.95,251663.0,124.0625,124.2012,123.7453,123.8345,251663.0
2025-03-20 09:30:00,123.95,124.56,123.0,123.86,74497.0,122.8435,123.448,121.9019,122.7543,74497.0
2025-03-20 09:40:00,123.83,124.57,123.83,124.52,32780.0,122.7245,123.4579,122.7245,123.4084,32780.0
2025-03-20 09:50:00,124.57,125.39,124.56,125.06,43774.0,123.4579,124.2706,123.448,123.9435,43774.0
2025-03-20 10:00:00,125.06,125.43,124.89,125.25,60527.0,123.9435,124.3102,123.7751,124.1319,60527.0
2025-03-20 10:10:00,125.25,125.49,125.04,125.07,41703.0,124.1319,124.3697,123.9237,123.9535,41703.0
2025-03-20 10:20:00,125.01,125.11,124.44,124.65,25004.0,123.894,123.9931,123.3291,123.5372,25004.0
2025-03-20 10:30:00,124.69,125.0,124.42,124.98,25365.0,123.5768,123.8841,123.3093,123.8643,25365.0
2025-03-20 10:40:00,124.94,125.21,124.91,125.07,18420.0,123.8246,124.0922,123.7949,123.9535,18420.0
2025-03-20 10:50:00,125.13,125.13,124.98,125.12,23442.0,124.0129,124.0129,123.8643,124.003,23442.0
2025-03-20 11:00:00,125.1,125.13,124.52,124.79,41299.0,123.9832,124.0129,123.4084,123.676,41299.0
2025-03-20 11:10:00,124.79,124.79,124.41,124.58,56680.0,123.676,123.676,123.2993,123.4678,56680.0
2025-03-20 11:20:00,124.59,124.66,124.0,124.08,43856.0,123.4777,123.5471,122.893,122.9723,43856.0
2025-03-20 11:30:00,124.02,124.13,123.82,123.95,38426.0,122.9128,123.0218,122.7146,122.8435,38426.0
2025-03-20 11:40:00,123.96,124.15,123.88,123.91,35081.0,122.8534,123.0417,122.7741,122.8038,35081.0
2025-03-20 11:50:00,123.92,123.93,123.43,123.7,69268.0,122.8137,122.8236,122.3281,122.5957,69268.0
2025-03-20 12:00:00,123.65,123.79,123.43,123.55,40790.0,122.5461,122.6849,122.3281,122.447,40790.0
2025-03-20 12:10:00,123.54,123.54,123.33,123.52,30772.0,122.4371,122.4371,122.229,122.4173,30772.0
2025-03-20 12:20:00,123.48,123.48,123.13,123.28,35054.0,122.3777,122.3777,122.0308,122.1794,35054.0
2025-03-20 12:30:00,123.27,123.62,123.27,123.52,44274.0,122.1695,122.5164,122.1695,122.4173,44274.0
2025-03-20 12:40:00,123.52,123.67,123.47,123.55,46338.0,122.4173,122.566,122.3677,122.447,46338.0
2025-03-20 12:50:00,123.55,123.57,123.13,123.35,75316.0,122.447,122.4668,122.0308,122.2488,75316.0
2025-03-20 13:00:00,123.36,123.56,123.23,123.32,35636.0,122.2587,122.4569,122.1299,122.2191,35636.0
2025-03-20 13:10:00,123.32,123.83,123.3,123.79,38469.0,122.2191,122.7245,122.1993,122.6849,38469.0
2025-03-20 13:20:00,123.81,123.89,123.43,123.61,49035.0,122.7047,122.784,122.3281,122.5065,49035.0
2025-03-20 13:30:00,123.61,123.93,123.59,123.92,79529.0,122.5065,122.8236,122.4867,122.8137,79529.0
2025-03-20 13:40:00,123.95,124.0,123.84,123.84,35771.0,122.8435,122.893,122.7344,122.7344,35771.0
2025-03-20 13:50:00,123.86,123.89,123.71,123.8,40915.0,122.7543,122.784,122.6056,122.6948,40915.0
2025-03-20 14:00:00,123.8,123.84,123.59,123.7,42632.0,122.6948,122.7344,122.4867,122.5957,42632.0
2025-03-20 14:10:00,123.75,123.84,123.67,123.76,32371.0,122.6452,122.7344,122.566,122.6552,32371.0
2025-03-20 14:20:00,123.74,123.77,123.61,123.62,28400.0,122.6353,122.6651,122.5065,122.5164,28400.0
2025-03-20 14:30:00,123.62,123.62,123.43,123.59,85210.0,122.5164,122.5164,122.3281,122.4867,85210.0
2025-03-20 14:40:00,123.59,123.61,123.33,123.55,44003.0,122.4867,122.5065,122.229,122.447,44003.0
2025-03-20 14:50:00,123.56,123.73,123.36,123.43,42344.0,122.4569,122.6254,122.2587,122.3281,42344.0
2025-03-20 15:00:00,123.44,123.58,123.33,123.34,43970.0,122.338,122.4768,122.229,122.2389,43970.0
2025-03-20 15:10:00,123.32,123.87,123.31,123.79,67681.0,122.2191,122.7642,122.2092,122.6849,67681.0
2025-03-20 15:20:00,123.79,123.8,123.49,123.53,65114.0,122.6849,122.6948,122.3876,122.4272,65114.0
2025-03-20 15:30:00,123.53,123.87,123.4,123.87,140593.0,122.4272,122.7642,122.2984,122.7642,140593.0
2025-03-20 15:40:00,123.91,124.51,123.89,124.51,118317.0,122.8038,123.3985,122.784,123.3985,118317.0
2025-03-20 15:50:00,124.47,124.59,124.17,124.3,305294.0,123.3588,123.4777,123.0615,123.1903,305294.0
2025-03-21 09:30:00,123.54,123.99,123.03,123.47,509772.0,122.4371,122.8831,121.9317,122.3677,509772.0
2025-03-21 09:40:00,123.45,123.68,123.25,123.48,23958.0,122.3479,122.5759,122.1497,122.3777,23958.0
2025-03-21 09:50:00,123.49,123.7,123.09,123.56,28466.0,122.3876,122.5957,121.9911,122.4569,28466.0
2025-03-21 10:00:00,123.62,123.65,122.99,123.3,46681.0,122.5164,122.5461,121.892,122.1993,46681.0
2025-03-21 10:10:00,123.28,123.49,123.12,123.38,40101.0,122.1794,122.3876,122.0209,122.2785,40101.0
2025-03-21 10:20:00,123.38,123.53,123.19,123.31,29986.0,122.2785,122.4272,122.0902,122.2092,29986.0
2025-03-21 10:30:00,123.33,123.59,123.3,123.41,18631.0,122.229,122.4867,122.1993,122.3083,18631.0
2025-03-21 10:40:00,123.41,123.66,123.35,123.65,78262.0,122.3083,122.556,122.2488,122.5461,78262.0
2025-03-21 10:50:00,123.7,123.93,123.64,123.89,27445.0,122.5957,122.8236,122.5362,122.784,27445.0
2025-03-21 11:00:00,123.89,124.1,123.58,123.97,68631.0,122.784,122.9921,122.4768,122.8633,68631.0
2025-03-21 11:10:00,123.97,124.14,123.64,124.04,49679.0,122.8633,123.0318,122.5362,122.9327,49679.0
2025-03-21 11:20:00,124.03,124.14,123.81,123.88,23034.0,122.9227,123.0318,122.7047,122.7741,23034.0
2025-03-21 11:30:00,123.88,124.11,123.86,124.08,30040.0,122.7741,123.002,122.7543,122.9723,30040.0
2025-03-21 11:40:00,124.08,124.1,123.75,123.89,27068.0,122.9723,122.9921,122.6452,122.784,27068.0
2025-03-21 11:50:00,123.9,123.91,123.69,123.69,18781.0,122.7939,122.8038,122.5858,122.5858,18781.0
2025-03-21 12:00:00,123.71,123.93,123.62,123.93,16474.0,122.6056,122.8236,122.5164,122.8236,16474.0
2025-03-21 12:10:00,123.89,124.18,123.83,124.18,29341.0,122.784,123.0714,122.7245,123.0714,29341.0
2025-03-21 12:20:00,124.19,124.3,124.03,124.3,18433.0,123.0813,123.1903,122.9227,123.1903,18433.0
2025-03-21 12:30:00,124.24,124.39,124.16,124.28,17525.0,123.1309,123.2795,123.0516,123.1705,17525.0
2025-03-21 12:40:00,124.29,124.44,124.14,124.36,26517.0,123.1804,123.3291,123.0318,123.2498,26517.0
2025-03-21 12:50:00,124.34,124.37,124.18,124.33,15351.0,123.23,123.2597,123.0714,123.2201,15351.0
2025-03-21 13:00:00,124.34,124.39,124.23,124.23,13192.0,123.23,123.2795,123.121,123.121,13192.0
2025-03-21 13:10:00,124.25,124.25,123.99,124.02,9675.0,123.1408,123.1408,122.8831,122.9128,9675.0
2025-03-21 13:20:00,124.02,124.03,123.8,123.86,16937.0,122.9128,122.9227,122.6948,122.7543,16937.0
2025-03-21 13:30:00,123.86,123.93,123.72,123.93,12867.0,122.7543,122.8236,122.6155,122.8236,12867.0
2025-03-21 13:40:00,123.97,124.41,123.97,124.31,11630.0,122.8633,123.2993,122.8633,123.2002,11630.0
2025-03-21 13:50:00,124.32,124.32,124.14,124.25,19716.0,123.2102,123.2102,123.0318,123.1408,19716.0
2025-03-21 14:00:00,124.25,124.57,124.25,124.48,34080.0,123.1408,123.4579,123.1408,123.3687,34080.0
2025-03-21 14:10:00,124.46,124.53,124.39,124.46,27330.0,123.3489,123.4183,123.2795,123.3489,27330.0
2025-03-21 14:20:00,124.43,124.46,124.21,124.23,55357.0,123.3192,123.3489,123.1011,123.121,55357.0
2025-03-21 14:30:00,124.26,124.44,124.25,124.38,29718.0,123.1507,123.3291,123.1408,123.2696,29718.0
2025-03-21 14:40:00,124.36,124.44,124.1,124.16,41471.0,123.2498,123.3291,122.9921,123.0516,41471.0
2025-03-21 14:50:00,124.2,124.46,124.2,124.27,26456.0,123.0912,123.3489,123.0912,123.1606,26456.0
2025-03-21 15:00:00,124.27,124.45,124.22,124.35,34425.0,123.1606,123.339,123.111,123.2399,34425.0
2025-03-21 15:10:00,124.32,124.42,124.26,124.32,38517.0,123.2102,123.3093,123.1507,123.2102,38517.0
2025-03-21 15:20:00,124.34,124.39,124.13,124.25,46577.0,123.23,123.2795,123.0218,123.1408,46577.0
2025-03-21 15:30:00,124.27,124.42,124.01,124.2,59546.0,123.1606,123.3093,122.9029,123.0912,59546.0
2025-03-21 15:40:00,124.2,124.58,124.17,124.38,100143.0,123.0912,123.4678,123.0615,123.2696,100143.0
2025-03-21 15:50:00,124.34,125.12,123.98,125.01,667821.0,123.23,124.003,122.8732,123.894,667821.0
2025-03-24 09:30:00,125.25,126.31,124.95,126.08,44515.0,124.1319,125.1824,123.8345,124.9544,44515.0
2025-03-24 09:40:00,126.1,127.47,126.1,127.23,107727.0,124.9743,126.332,124.9743,126.0942,107727.0
2025-03-24 09:50:00,127.23,127.37,126.86,127.16,33070.0,126.0942,126.2329,125.7275,126.0248,33070.0
2025-03-24 10:00:00,127.08,127.66,126.84,127.61,60831.0,125.9455,126.5203,125.7077,126.4708,60831.0
2025-03-24 10:10:00,127.58,127.68,127.31,127.53,74947.0,126.441,126.5402,126.1735,126.3915,74947.0
2025-03-24 10:20:00,127.46,127.74,127.3,127.6,96301.0,126.3221,126.5996,126.1635,126.4609,96301.0
2025-03-24 10:30:00,127.59,127.86,127.39,127.83,90377.0,126.451,126.7185,126.2527,126.6888,90377.0
2025-03-24 10:40:00,127.79,128.05,127.73,128.02,66932.0,126.6492,126.9069,126.5897,126.8771,66932.0
2025-03-24 10:50:00,128.02,128.2,127.88,128.15,37598.0,126.8771,127.0555,126.7384,127.006,37598.0
2025-03-24 11:00:00,128.15,128.2,128.0,128.05,15419.0,127.006,127.0555,126.8573,126.9069,15419.0
2025-03-24 11:10:00,128.06,128.14,127.9,128.03,25336.0,126.9168,126.996,126.7582,126.887,25336.0
2025-03-24 11:20:00,128.05,128.45,128.04,128.43,45268.0,126.9069,127.3033,126.8969,127.2835,45268.0
2025-03-24 11:30:00,128.49,128.93,128.46,128.83,50705.0,127.3429,127.779,127.3132,127.6799,50705.0
2025-03-24 11:40:00,128.85,129.2,128.79,129.09,50056.0,127.6997,128.0466,127.6402,127.9376,50056.0
2025-03-24 11:50:00,129.06,129.12,128.84,128.88,26367.0,127.9078,127.9673,127.6898,127.7294,26367.0
2025-03-24 12:00:00,128.87,128.92,128.64,128.64,14197.0,127.7195,127.7691,127.4916,127.4916,14197.0
2025-03-24 12:10:00,128.63,128.63,128.43,128.47,27945.0,127.4817,127.4817,127.2835,127.3231,27945.0
2025-03-24 12:20:00,128.47,128.55,128.26,128.27,16584.0,127.3231,127.4024,127.115,127.1249,16584.0
2025-03-24 12:30:00,128.21,128.28,127.87,128.25,33175.0,127.0654,127.1348,126.7285,127.1051,33175.0
2025-03-24 12:40:00,128.25,128.3,128.0,128.06,41285.0,127.1051,127.1546,126.8573,126.9168,41285.0
2025-03-24 12:50:00,128.12,128.18,128.04,128.05,14113.0,126.9762,127.0357,126.8969,126.9069,14113.0
2025-03-24 13:00:00,128.12,128.12,127.79,127.87,15583.0,126.9762,126.9762,126.6492,126.7285,15583.0
2025-03-24 13:10:00,127.81,127.85,127.68,127.68,10664.0,126.669,126.7086,126.5402,126.5402,10664.0
2025-03-24 13:20:00,127.65,127.93,127.53,127.88,31049.0,126.5104,126.7879,126.3915,126.7384,31049.0
2025-03-24 13:30:00,127.88,128.01,127.88,127.92,36438.0,126.7384,126.8672,126.7384,126.778,36438.0
2025-03-24 13:40:00,127.88,127.96,127.82,127.86,12732.0,126.7384,126.8177,126.6789,126.7185,12732.0
2025-03-24 13:50:00,127.84,127.92,127.79,127.82,10259.0,126.6987,126.778,126.6492,126.6789,10259.0
2025-03-24 14:00:00,127.78,127.87,127.66,127.84,8316.0,126.6393,126.7285,126.5203,126.6987,8316.0
2025-03-24 14:10:00,127.79,127.89,127.71,127.75,9969.0,126.6492,126.7483,126.5699,126.6095,9969.0
2025-03-24 14:20:00,127.75,127.82,127.65,127.73,19210.0,126.6095,126.6789,126.5104,126.5897,19210.0
2025-03-24 14:30:00,127.79,127.82,127.6,127.76,14471.0,126.6492,126.6789,126.4609,126.6194,14471.0
2025-03-24 14:40:00,127.71,127.96,127.7,127.96,13834.0,126.5699,126.8177,126.56,126.8177,13834.0
2025-03-24 14:50:00,127.92,128.05,127.87,127.97,11236.0,126.778,126.9069,126.7285,126.8276,11236.0
2025-03-24 15:00:00,127.99,128.14,127.9,128.09,25557.0,126.8474,126.996,126.7582,126.9465,25557.0
2025-03-24 15:10:00,128.08,128.38,127.98,128.31,20910.0,126.9366,127.2339,126.8375,127.1645,20910.0
2025-03-24 15:20:00,128.28,128.31,127.89,127.98,30681.0,127.1348,127.1645,126.7483,126.8375,30681.0
2025-03-24 15:30:00,128.01,128.29,128.0,128.19,46051.0,126.8672,127.1447,126.8573,127.0456,46051.0
2025-03-24 15:40:00,128.2,128.42,128.03,128.41,64283.0,127.0555,127.2736,126.887,127.2636,64283.0
2025-03-24 15:50:00,128.38,128.62,128.19,128.27,204595.0,127.2339,127.4718,127.0456,127.1249,204595.0
2025-03-25 09:30:00,128.4,129.56,128.32,128.77,67274.0,127.2537,128.4034,127.1744,127.6204,67274.0
2025-03-25 09:40:00,128.77,129.09,128.51,129.04,25794.0,127.6204,127.9376,127.3627,127.888,25794.0
2025-03-25 09:50:00,129.03,129.11,128.58,128.66,22507.0,127.8781,127.9574,127.4321,127.5114,22507.0
2025-03-25 10:00:00,128.66,128.84,128.22,128.78,36501.0,127.5114,127.6898,127.0753,127.6303,36501.0
2025-03-25 10:10:00,128.78,128.93,127.7,127.92,33162.0,127.6303,127.779,126.56,126.778,33162.0
2025-03-25 10:20:00,127.94,128.37,127.89,128.26,18207.0,126.7978,127.224,126.7483,127.115,18207.0
2025-03-25 10:30:00,128.17,128.18,127.81,127.9,44420.0,127.0258,127.0357,126.669,126.7582,44420.0
2025-03-25 10:40:00,127.89,128.04,127.67,127.96,21701.0,126.7483,126.8969,126.5302,126.8177,21701.0
2025-03-25 10:50:00,127.98,128.1,127.78,127.91,10985.0,126.8375,126.9564,126.6393,126.7681,10985.0
2025-03-25 11:00:00,127.75,127.75,127.48,127.58,27042.0,126.6095,126.6095,126.3419,126.441,27042.0
2025-03-25 11:10:00,127.58,127.76,127.51,127.57,18115.0,126.441,126.6194,126.3717,126.4311,18115.0
2025-03-25 11:20:00,127.57,127.73,127.45,127.71,77730.0,126.4311,126.5897,126.3122,126.5699,77730.0
2025-03-25 11:30:00,127.73,127.95,127.67,127.87,19132.0,126.5897,126.8077,126.5302,126.7285,19132.0
2025-03-25 11:40:00,127.9,128.08,127.84,128.02,15450.0,126.7582,126.9366,126.6987,126.8771,15450.0
2025-03-25 11:50:00,128.03,128.22,127.9,128.22,12121.0,126.887,127.0753,126.7582,127.0753,12121.0
2025-03-25 12:00:00,128.2,128.27,127.92,128.05,22674.0,127.0555,127.1249,126.778,126.9069,22674.0
2025-03-25 12:10:00,128.05,128.12,127.95,128.04,13716.0,126.9069,126.9762,126.8077,126.8969,13716.0
2025-03-25 12:20:00,128.01,128.31,127.97,128.17,53999.0,126.8672,127.1645,126.8276,127.0258,53999.0
2025-03-25 12:30:00,128.16,128.18,127.79,127.79,13914.0,127.0159,127.0357,126.6492,126.6492,13914.0
2025-03-25 12:40:00,127.8,127.9,127.7,127.8,27468.0,126.6591,126.7582,126.56,126.6591,27468.0
2025-03-25 12:50:00,127.77,127.87,127.69,127.86,23353.0,126.6294,126.7285,126.5501,126.7185,23353.0
2025-03-25 13:00:00,127.87,128.0,127.85,127.85,35088.0,126.7285,126.8573,126.7086,126.7086,35088.0
2025-03-25 13:10:00,127.81,127.86,127.73,127.78,18134.0,126.669,126.7185,126.5897,126.6393,18134.0
2025-03-25 13:20:00,127.78,127.78,127.44,127.52,29223.0,126.6393,126.6393,126.3023,126.3816,29223.0
2025-03-25 13:30:00,127.51,127.8,127.5,127.78,37586.0,126.3717,126.6591,126.3618,126.6393,37586.0
2025-03-25 13:40:00,127.74,127.9,127.71,127.71,28892.0,126.5996,126.7582,126.5699,126.5699,28892.0
2025-03-25 13:50:00,127.71,127.77,127.58,127.64,41627.0,126.5699,126.6294,126.441,126.5005,41627.0
2025-03-25 14:00:00,127.63,127.76,127.52,127.75,42219.0,126.4906,126.6194,126.3816,126.6095,42219.0
2025-03-25 14:10:00,127.74,127.87,127.7,127.8,29448.0,126.5996,126.7285,126.56,126.6591,29448.0
2025-03-25 14:20:00,127.79,127.83,127.64,127.73,28044.0,126.6492,126.6888,126.5005,126.5897,28044.0
2025-03-25 14:30:00,127.74,127.78,127.51,127.53,27285.0,126.5996,126.6393,126.3717,126.3915,27285.0
2025-03-25 14:40:00,127.55,127.69,127.51,127.63,51523.0,126.4113,126.5501,126.3717,126.4906,51523.0
2025-03-25 14:50:00,127.63,127.77,127.62,127.62,29758.0,126.4906,126.6294,126.4807,126.4807,29758.0
2025-03-25 15:00:00,127.62,127.99,127.59,127.92,36012.0,126.4807,126.8474,126.451,126.778,36012.0
2025-03-25 15:10:00,127.91,127.99,127.85,127.95,33302.0,126.7681,126.8474,126.7086,126.8077,33302.0
2025-03-25 15:20:00,127.95,127.98,127.66,127.7,67408.0,126.8077,126.8375,126.5203,126.56,67408.0
2025-03-25 15:30:00,127.7,128.11,127.5,127.76,72776.0,126.56,126.9663,126.3618,126.6194,72776.0
2025-03-25 15:40:00,127.74,127.91,127.72,127.87,63678.0,126.5996,126.7681,126.5798,126.7285,63678.0
2025-03-25 15:50:00,127.84,127.84,127.07,127.38,341713.0,126.6987,126.6987,125.9356,126.2428,341713.0
2025-03-26 09:30:00,128.75,129.31,128.3,129.22,56807.0,127.6006,128.1556,127.1546,128.0664,56807.0
2025-03-26 09:40:00,129.28,129.57,129.1,129.34,16881.0,128.1259,128.4133,127.9475,128.1853,16881.0
2025-03-26 09:50:00,129.34,129.52,129.08,129.52,27133.0,128.1853,128.3637,127.9277,128.3637,27133.0
2025-03-26 10:00:00,129.52,129.94,129.44,129.69,30573.0,128.3637,128.78,128.2844,128.5322,30573.0
2025-03-26 10:10:00,129.69,130.44,129.54,130.25,24684.0,128.5322,129.2755,128.3836,129.0872,24684.0
2025-03-26 10:20:00,130.25,130.52,130.06,130.11,20198.0,129.0872,129.3548,128.8989,128.9485,20198.0
2025-03-26 10:30:00,130.12,130.42,129.95,130.18,21804.0,128.9584,129.2557,128.7899,129.0178,21804.0
2025-03-26 10:40:00,130.18,130.34,130.07,130.08,10216.0,129.0178,129.1764,128.9088,128.9187,10216.0
2025-03-26 10:50:00,130.1,130.13,129.84,129.95,14427.0,128.9386,128.9683,128.6809,128.7899,14427.0
2025-03-26 11:00:00,129.95,130.4,129.74,130.25,20393.0,128.7899,129.2359,128.5818,129.0872,20393.0
2025-03-26 11:10:00,130.25,130.33,129.9,129.97,39809.0,129.0872,129.1665,128.7403,128.8097,39809.0
2025-03-26 11:20:00,129.97,130.13,129.77,129.94,39622.0,128.8097,128.9683,128.6115,128.78,39622.0
2025-03-26 11:30:00,129.97,130.02,129.75,129.93,15883.0,128.8097,128.8593,128.5917,128.7701,15883.0
2025-03-26 11:40:00,129.93,129.95,129.79,129.83,26929.0,128.7701,128.7899,128.6313,128.671,26929.0
2025-03-26 11:50:00,129.83,129.85,129.48,129.61,31322.0,128.671,128.6908,128.3241,128.4529,31322.0
2025-03-26 12:00:00,129.64,129.73,129.34,129.39,19497.0,128.4827,128.5719,128.1853,128.2349,19497.0
2025-03-26 12:10:00,129.34,129.52,129.26,129.32,30528.0,128.1853,128.3637,128.1061,128.1655,30528.0
2025-03-26 12:20:00,129.32,129.47,129.25,129.38,20683.0,128.1655,128.3142,128.0961,128.225,20683.0
2025-03-26 12:30:00,129.41,129.49,129.01,129.08,31056.0,128.2547,128.334,127.8583,127.9277,31056.0
2025-03-26 12:40:00,129.04,129.31,128.9,129.31,47434.0,127.888,128.1556,127.7493,128.1556,47434.0
2025-03-26 12:50:00,129.31,129.31,128.97,129.0,62987.0,128.1556,128.1556,127.8186,127.8484,62987.0
2025-03-26 13:00:00,129.0,129.45,128.96,129.34,76230.0,127.8484,128.2944,127.8087,128.1853,76230.0
2025-03-26 13:10:00,129.34,129.65,129.33,129.65,95811.0,128.1853,128.4926,128.1754,128.4926,95811.0
2025-03-26 13:20:00,129.64,129.68,129.46,129.61,27358.0,128.4827,128.5223,128.3043,128.4529,27358.0
2025-03-26 13:30:00,129.57,129.57,129.23,129.31,19618.0,128.4133,128.4133,128.0763,128.1556,19618.0
2025-03-26 13:40:00,129.32,129.52,129.12,129.13,14207.0,128.1655,128.3637,127.9673,127.9772,14207.0
2025-03-26 13:50:00,129.14,129.17,128.83,128.88,12386.0,127.9871,128.0169,127.6799,127.7294,12386.0
2025-03-26 14:00:00,128.88,129.31,128.87,129.31,14448.0,127.7294,128.1556,127.7195,128.1556,14448.0
2025-03-26 14:10:00,129.29,129.41,129.24,129.32,11089.0,128.1358,128.2547,128.0862,128.1655,11089.0
2025-03-26 14:20:00,129.36,129.43,129.23,129.24,13588.0,128.2052,128.2745,128.0763,128.0862,13588.0
2025-03-26 14:30:00,129.21,129.28,129.05,129.12,12430.0,128.0565,128.1259,127.8979,127.9673,12430.0
2025-03-26 14:40:00,129.12,129.12,128.67,128.8,10934.0,127.9673,127.9673,127.5213,127.6502,10934.0
2025-03-26 14:50:00,128.8,128.98,128.78,128.98,19726.0,127.6502,127.8286,127.6303,127.8286,19726.0
2025-03-26 15:00:00,128.95,129.07,128.89,129.04,16378.0,127.7988,127.9177,127.7394,127.888,16378.0
2025-03-26 15:10:00,129.05,129.1,128.94,129.07,18334.0,127.8979,127.9475,127.7889,127.9177,18334.0
2025-03-26 15:20:00,129.09,129.31,128.98,129.02,44016.0,127.9376,128.1556,127.8286,127.8682,44016.0
2025-03-26 15:30:00,129.03,129.26,128.98,129.22,43414.0,127.8781,128.1061,127.8286,128.0664,43414.0
2025-03-26 15:40:00,129.22,129.34,129.12,129.3,58510.0,128.0664,128.1853,127.9673,128.1457,58510.0
2025-03-26 15:50:00,129.26,129.38,129.07,129.21,215845.0,128.1061,128.225,127.9177,128.0565,215845.0
2025-03-27 09:30:00,128.92,129.06,127.64,127.78,53208.0,127.7691,127.9078,126.5005,126.6393,53208.0
2025-03-27 09:40:00,127.86,127.94,127.38,127.92,10088.0,126.7185,126.7978,126.2428,126.778,10088.0
2025-03-27 09:50:00,127.67,128.03,127.46,127.94,21600.0,126.5302,126.887,126.3221,126.7978,21600.0
2025-03-27 10:00:00,127.92,128.39,127.8,128.01,19530.0,126.778,127.2438,126.6591,126.8672,19530.0
2025-03-27 10:10:00,127.93,128.27,127.81,128.27,11593.0,126.7879,127.1249,126.669,127.1249,11593.0
2025-03-27 10:20:00,128.28,128.45,128.14,128.35,10369.0,127.1348,127.3033,126.996,127.2042,10369.0
2025-03-27 10:30:00,128.36,128.7,128.26,128.7,8100.0,127.2141,127.5511,127.115,127.5511,8100.0
2025-03-27 10:40:00,128.8,128.93,128.67,128.67,18598.0,127.6502,127.779,127.5213,127.5213,18598.0
2025-03-27 10:50:00,128.67,128.67,128.19,128.37,11566.0,127.5213,127.5213,127.0456,127.224,11566.0
2025-03-27 11:00:00,128.37,128.53,128.27,128.51,6405.0,127.224,127.3826,127.1249,127.3627,6405.0
2025-03-27 11:10:00,128.52,128.67,128.45,128.51,7332.0,127.3727,127.5213,127.3033,127.3627,7332.0
2025-03-27 11:20:00,128.48,128.48,128.24,128.26,6822.0,127.333,127.333,127.0952,127.115,6822.0
2025-03-27 11:30:00,128.16,128.16,127.77,127.79,13631.0,127.0159,127.0159,126.6294,126.6492,13631.0
2025-03-27 11:40:00,127.82,127.82,127.44,127.45,11353.0,126.6789,126.6789,126.3023,126.3122,11353.0
2025-03-27 11:50:00,127.41,127.48,127.21,127.48,28491.0,126.2726,126.3419,126.0744,126.3419,28491.0
2025-03-27 12:00:00,127.45,127.95,127.39,127.95,10251.0,126.3122,126.8077,126.2527,126.8077,10251.0
2025-03-27 12:10:00,127.98,127.98,127.72,127.78,8737.0,126.8375,126.8375,126.5798,126.6393,8737.0
2025-03-27 12:20:00,127.78,127.94,127.75,127.85,8768.0,126.6393,126.7978,126.6095,126.7086,8768.0
2025-03-27 12:30:00,127.86,128.02,127.62,127.65,6059.0,126.7185,126.8771,126.4807,126.5104,6059.0
2025-03-27 12:40:00,127.59,127.63,127.42,127.43,20598.0,126.451,126.4906,126.2825,126.2924,20598.0
2025-03-27 12:50:00,127.43,127.43,126.84,126.98,16697.0,126.2924,126.2924,125.7077,125.8464,16697.0
2025-03-27 13:00:00,126.98,126.98,126.55,126.75,29494.0,125.8464,125.8464,125.4202,125.6185,29494.0
2025-03-27 13:10:00,126.74,127.03,126.74,126.97,8934.0,125.6085,125.896,125.6085,125.8365,8934.0
2025-03-27 13:20:00,126.93,126.94,126.59,126.59,32945.0,125.7969,125.8068,125.4599,125.4599,32945.0
2025-03-27 13:30:00,126.59,126.78,126.55,126.7,7497.0,125.4599,125.6482,125.4202,125.5689,7497.0
2025-03-27 13:40:00,126.65,126.83,126.65,126.83,8013.0,125.5194,125.6977,125.5194,125.6977,8013.0
2025-03-27 13:50:00,126.87,126.87,126.43,126.63,16221.0,125.7374,125.7374,125.3013,125.4995,16221.0
2025-03-27 14:00:00,126.61,126.87,126.59,126.84,9227.0,125.4797,125.7374,125.4599,125.7077,9227.0
2025-03-27 14:10:00,126.82,127.01,126.69,126.79,11463.0,125.6878,125.8761,125.559,125.6581,11463.0
2025-03-27 14:20:00,126.79,126.85,126.52,126.52,19420.0,125.6581,125.7176,125.3905,125.3905,19420.0
2025-03-27 14:30:00,126.47,126.66,126.47,126.66,14144.0,125.341,125.5293,125.341,125.5293,14144.0
2025-03-27 14:40:00,126.66,126.83,126.56,126.71,11158.0,125.5293,125.6977,125.4302,125.5788,11158.0
2025-03-27 14:50:00,126.72,126.76,126.43,126.46,19985.0,125.5887,125.6284,125.3013,125.331,19985.0
2025-03-27 15:00:00,126.46,126.8,126.45,126.66,29728.0,125.331,125.668,125.3211,125.5293,29728.0
2025-03-27 15:10:00,126.67,126.72,126.52,126.64,29287.0,125.5392,125.5887,125.3905,125.5094,29287.0
2025-03-27 15:20:00,126.64,127.04,126.63,126.95,44487.0,125.5094,125.9059,125.4995,125.8167,44487.0
2025-03-27 15:30:00,126.93,127.04,126.74,126.86,34108.0,125.7969,125.9059,125.6085,125.7275,34108.0
2025-03-27 15:40:00,126.86,127.09,126.57,127.08,50494.0,125.7275,125.9554,125.4401,125.9455,50494.0
2025-03-27 15:50:00,127.07,127.19,126.61,126.74,207193.0,125.9356,126.0545,125.4797,125.6085,207193.0
2025-03-28 09:30:00,126.54,126.84,126.03,126.59,60705.0,125.4103,125.7077,124.9049,125.4599,60705.0
2025-03-28 09:40:00,126.24,126.36,125.8,125.91,20864.0,125.113,125.2319,124.6769,124.786,20864.0
2025-03-28 09:50:00,125.83,125.91,125.05,125.38,48118.0,124.7067,124.786,123.9336,124.2607,48118.0
2025-03-28 10:00:00,125.24,126.11,125.09,126.04,28672.0,124.1219,124.9842,123.9733,124.9148,28672.0
2025-03-28 10:10:00,126.05,126.29,125.77,126.04,20299.0,124.9247,125.1626,124.6472,124.9148,20299.0
2025-03-28 10:20:00,125.92,126.02,125.85,125.9,14901.0,124.7959,124.895,124.7265,124.776,14901.0
2025-03-28 10:30:00,125.95,126.09,125.65,125.8,19652.0,124.8256,124.9644,124.5283,124.6769,19652.0
2025-03-28 10:40:00,125.81,126.21,125.8,125.92,16903.0,124.6869,125.0833,124.6769,124.7959,16903.0
2025-03-28 10:50:00,125.92,126.21,125.92,126.05,37040.0,124.7959,125.0833,124.7959,124.9247,37040.0
2025-03-28 11:00:00,125.96,126.29,125.89,126.14,14844.0,124.8355,125.1626,124.7661,125.0139,14844.0
2025-03-28 11:10:00,126.17,126.34,126.07,126.18,13357.0,125.0436,125.2121,124.9445,125.0535,13357.0
2025-03-28 11:20:00,126.17,126.35,126.01,126.08,9295.0,125.0436,125.222,124.8851,124.9544,9295.0
2025-03-28 11:30:00,126.07,126.25,125.97,126.19,11066.0,124.9445,125.1229,124.8454,125.0635,11066.0
2025-03-28 11:40:00,126.12,126.12,125.74,125.96,10419.0,124.9941,124.9941,124.6175,124.8355,10419.0
2025-03-28 11:50:00,125.92,125.92,125.58,125.59,13764.0,124.7959,124.7959,124.4589,124.4688,13764.0
2025-03-28 12:00:00,125.59,125.7,125.34,125.43,16086.0,124.4688,124.5778,124.221,124.3102,16086.0
2025-03-28 12:10:00,125.39,125.61,125.38,125.47,6183.0,124.2706,124.4886,124.2607,124.3499,6183.0
2025-03-28 12:20:00,125.47,125.55,125.01,125.05,18627.0,124.3499,124.4292,123.894,123.9336,18627.0
2025-03-28 12:30:00,125.08,125.42,125.07,125.27,23352.0,123.9634,124.3003,123.9535,124.1517,23352.0
2025-03-28 12:40:00,125.31,125.47,125.05,125.07,18114.0,124.1913,124.3499,123.9336,123.9535,18114.0
2025-03-28 12:50:00,125.1,125.24,125.09,125.15,29436.0,123.9832,124.1219,123.9733,124.0327,29436.0
2025-03-28 13:00:00,125.15,125.31,125.0,125.26,20814.0,124.0327,124.1913,123.8841,124.1418,20814.0
2025-03-28 13:10:00,125.2,125.49,125.2,125.46,36065.0,124.0823,124.3697,124.0823,124.34,36065.0
2025-03-28 13:20:00,125.46,125.81,125.43,125.75,50442.0,124.34,124.6869,124.3102,124.6274,50442.0
2025-03-28 13:30:00,125.76,126.19,125.72,126.12,94883.0,124.6373,125.0635,124.5977,124.9941,94883.0
2025-03-28 13:40:00,126.12,126.18,125.74,126.0,43079.0,124.9941,125.0535,124.6175,124.8752,43079.0
2025-03-28 13:50:00,126.03,126.29,125.97,126.27,23036.0,124.9049,125.1626,124.8454,125.1427,23036.0
2025-03-28 14:00:00,126.3,126.49,126.29,126.46,26042.0,125.1725,125.3608,125.1626,125.331,26042.0
2025-03-28 14:10:00,126.46,126.64,126.45,126.54,12269.0,125.331,125.5094,125.3211,125.4103,12269.0
2025-03-28 14:20:00,126.58,126.63,126.43,126.49,46107.0,125.45,125.4995,125.3013,125.3608,46107.0
2025-03-28 14:30:00,126.49,126.55,126.37,126.54,63596.0,125.3608,125.4202,125.2419,125.4103,63596.0
2025-03-28 14:40:00,126.57,126.66,126.52,126.6,7551.0,125.4401,125.5293,125.3905,125.4698,7551.0
2025-03-28 14:50:00,126.59,126.69,126.52,126.65,11872.0,125.4599,125.559,125.3905,125.5194,11872.0
2025-03-28 15:00:00,126.66,126.92,126.58,126.65,19461.0,125.5293,125.7869,125.45,125.5194,19461.0
2025-03-28 15:10:00,126.65,126.67,126.49,126.54,21554.0,125.5194,125.5392,125.3608,125.4103,21554.0
2025-03-28 15:20:00,126.57,126.57,126.41,126.56,89771.0,125.4401,125.4401,125.2815,125.4302,89771.0
2025-03-28 15:30:00,126.57,126.67,126.47,126.65,61220.0,125.4401,125.5392,125.341,125.5194,61220.0
2025-03-28 15:40:00,126.64,126.92,126.56,126.92,29864.0,125.5094,125.7869,125.4302,125.7869,29864.0
2025-03-28 15:50:00,126.88,126.95,126.45,126.53,158430.0,125.7473,125.8167,125.3211,125.4004,158430.0
2025-03-31 09:30:00,126.61,128.35,126.48,128.18,63131.0,125.4797,127.2042,125.3509,127.0357,63131.0
2025-03-31 09:40:00,128.18,128.18,126.7,127.35,23665.0,127.0357,127.0357,125.5689,126.2131,23665.0
2025-03-31 09:50:00,127.4,128.6,127.37,128.37,35786.0,126.2627,127.4519,126.2329,127.224,35786.0
2025-03-31 10:00:00,128.4,128.62,128.19,128.49,20067.0,127.2537,127.4718,127.0456,127.3429,20067.0
2025-03-31 10:10:00,128.51,128.74,128.33,128.69,15433.0,127.3627,127.5907,127.1844,127.5411,15433.0
2025-03-31 10:20:00,128.65,128.85,128.5,128.79,17971.0,127.5015,127.6997,127.3528,127.6402,17971.0
2025-03-31 10:30:00,128.79,129.45,128.79,129.32,28037.0,127.6402,128.2944,127.6402,128.1655,28037.0
2025-03-31 10:40:00,129.31,129.44,129.17,129.23,17764.0,128.1556,128.2844,128.0169,128.0763,17764.0
2025-03-31 10:50:00,129.24,129.24,128.99,129.07,17118.0,128.0862,128.0862,127.8385,127.9177,17118.0
2025-03-31 11:00:00,129.09,129.31,129.0,129.25,16416.0,127.9376,128.1556,127.8484,128.0961,16416.0
2025-03-31 11:10:00,129.27,129.27,128.89,129.17,12708.0,128.116,128.116,127.7394,128.0169,12708.0
2025-03-31 11:20:00,129.22,129.4,128.94,129.07,23089.0,128.0664,128.2448,127.7889,127.9177,23089.0
2025-03-31 11:30:00,129.08,129.28,128.9,128.94,31812.0,127.9277,128.1259,127.7493,127.7889,31812.0
2025-03-31 11:40:00,128.9,129.05,128.59,128.96,14301.0,127.7493,127.8979,127.442,127.8087,14301.0
2025-03-31 11:50:00,128.96,129.01,128.62,128.94,9505.0,127.8087,127.8583,127.4718,127.7889,9505.0
2025-03-31 12:00:00,128.86,129.21,128.86,129.16,20158.0,127.7096,128.0565,127.7096,128.0069,20158.0
2025-03-31 12:10:00,129.13,129.17,129.01,129.13,14023.0,127.9772,128.0169,127.8583,127.9772,14023.0
2025-03-31 12:20:00,129.08,129.27,128.95,129.25,19398.0,127.9277,128.116,127.7988,128.0961,19398.0
2025-03-31 12:30:00,129.21,129.38,129.16,129.36,17814.0,128.0565,128.225,128.0069,128.2052,17814.0
2025-03-31 12:40:00,129.31,129.63,129.31,129.6,15299.0,128.1556,128.4727,128.1556,128.443,15299.0
2025-03-31 12:50:00,129.63,129.64,129.21,129.33,18128.0,128.4727,128.4827,128.0565,128.1754,18128.0
2025-03-31 13:00:00,129.27,129.38,129.12,129.34,14212.0,128.116,128.225,127.9673,128.1853,14212.0
2025-03-31 13:10:00,129.29,129.34,128.85,128.87,29122.0,128.1358,128.1853,127.6997,127.7195,29122.0
2025-03-31 13:20:00,128.84,128.84,128.37,128.54,11651.0,127.6898,127.6898,127.224,127.3925,11651.0
2025-03-31 13:30:00,128.58,128.72,128.52,128.65,14033.0,127.4321,127.5709,127.3727,127.5015,14033.0
2025-03-31 13:40:00,128.65,128.65,128.41,128.48,12994.0,127.5015,127.5015,127.2636,127.333,12994.0
2025-03-31 13:50:00,128.52,128.6,128.4,128.4,18821.0,127.3727,127.4519,127.2537,127.2537,18821.0
2025-03-31 14:00:00,128.4,128.88,128.23,128.87,13802.0,127.2537,127.7294,127.0852,127.7195,13802.0
2025-03-31 14:10:00,128.89,129.1,128.84,128.94,14537.0,127.7394,127.9475,127.6898,127.7889,14537.0
2025-03-31 14:20:00,128.93,128.98,128.8,128.86,8969.0,127.779,127.8286,127.6502,127.7096,8969.0
2025-03-31 14:30:00,128.86,129.04,128.86,128.96,15839.0,127.7096,127.888,127.7096,127.8087,15839.0
2025-03-31 14:40:00,128.96,129.13,128.79,128.91,19574.0,127.8087,127.9772,127.6402,127.7592,19574.0
2025-03-31 14:50:00,128.89,129.1,128.88,128.99,12903.0,127.7394,127.9475,127.7294,127.8385,12903.0
2025-03-31 15:00:00,128.98,129.26,128.95,129.2,16828.0,127.8286,128.1061,127.7988,128.0466,16828.0
2025-03-31 15:10:00,129.23,129.36,129.17,129.31,20340.0,128.0763,128.2052,128.0169,128.1556,20340.0
2025-03-31 15:20:00,129.31,129.45,128.75,128.77,28851.0,128.1556,128.2944,127.6006,127.6204,28851.0
2025-03-31 15:30:00,128.75,128.95,128.67,128.76,36376.0,127.6006,127.7988,127.5213,127.6105,36376.0
2025-03-31 15:40:00,128.81,129.27,128.78,128.81,49387.0,127.6601,128.116,127.6303,127.6601,49387.0
2025-03-31 15:50:00,128.76,128.77,128.18,128.28,321468.0,127.6105,127.6204,127.0357,127.1348,321468.0
2025-04-01 09:30:00,127.76,128.52,127.43,128.4,58463.0,126.6194,127.3727,126.2924,127.2537,58463.0
2025-04-01 09:40:00,128.34,128.47,127.85,128.45,13305.0,127.1943,127.3231,126.7086,127.3033,13305.0
2025-04-01 09:50:00,128.28,128.68,128.14,128.16,24841.0,127.1348,127.5312,126.996,127.0159,24841.0
2025-04-01 10:00:00,128.19,128.28,127.82,128.22,21740.0,127.0456,127.1348,126.6789,127.0753,21740.0
2025-04-01 10:10:00,128.22,128.29,127.31,127.57,47554.0,127.0753,127.1447,126.1735,126.4311,47554.0
2025-04-01 10:20:00,127.61,127.81,127.42,127.47,14701.0,126.4708,126.669,126.2825,126.332,14701.0
2025-04-01 10:30:00,127.35,128.02,127.35,127.83,13449.0,126.2131,126.8771,126.2131,126.6888,13449.0
2025-04-01 10:40:00,127.79,128.22,127.76,127.87,10568.0,126.6492,127.0753,126.6194,126.7285,10568.0
2025-04-01 10:50:00,127.92,128.43,127.92,128.15,32971.0,126.778,127.2835,126.778,127.006,32971.0
2025-04-01 11:00:00,128.19,128.66,128.15,128.66,24765.0,127.0456,127.5114,127.006,127.5114,24765.0
2025-04-01 11:10:00,128.66,128.76,128.5,128.67,14326.0,127.5114,127.6105,127.3528,127.5213,14326.0
2025-04-01 11:20:00,128.67,128.82,128.55,128.66,14347.0,127.5213,127.67,127.4024,127.5114,14347.0
2025-04-01 11:30:00,128.66,128.75,128.46,128.5,14060.0,127.5114,127.6006,127.3132,127.3528,14060.0
2025-04-01 11:40:00,128.53,128.77,128.44,128.76,10012.0,127.3826,127.6204,127.2934,127.6105,10012.0
2025-04-01 11:50:00,128.74,128.82,128.62,128.78,9770.0,127.5907,127.67,127.4718,127.6303,9770.0
2025-04-01 12:00:00,128.78,128.88,128.71,128.78,6639.0,127.6303,127.7294,127.561,127.6303,6639.0
2025-04-01 12:10:00,128.73,129.11,128.73,129.08,10825.0,127.5808,127.9574,127.5808,127.9277,10825.0
2025-04-01 12:20:00,128.98,129.11,128.69,128.71,13888.0,127.8286,127.9574,127.5411,127.561,13888.0
2025-04-01 12:30:00,128.69,128.69,128.37,128.5,29853.0,127.5411,127.5411,127.224,127.3528,29853.0
2025-04-01 12:40:00,128.5,128.72,128.5,128.69,13010.0,127.3528,127.5709,127.3528,127.5411,13010.0
2025-04-01 12:50:00,128.77,129.05,128.72,128.99,10816.0,127.6204,127.8979,127.5709,127.8385,10816.0
2025-04-01 13:00:00,128.95,129.04,128.72,128.77,10818.0,127.7988,127.888,127.5709,127.6204,10818.0
2025-04-01 13:10:00,128.72,128.73,128.54,128.65,11988.0,127.5709,127.5808,127.3925,127.5015,11988.0
2025-04-01 13:20:00,128.59,128.69,128.37,128.46,13141.0,127.442,127.5411,127.224,127.3132,13141.0
2025-04-01 13:30:00,128.44,128.57,128.42,128.51,12581.0,127.2934,127.4222,127.2736,127.3627,12581.0
2025-04-01 13:40:00,128.52,128.72,128.48,128.68,10948.0,127.3727,127.5709,127.333,127.5312,10948.0
2025-04-01 13:50:00,128.71,128.79,128.64,128.75,13814.0,127.561,127.6402,127.4916,127.6006,13814.0
2025-04-01 14:00:00,128.78,128.86,128.65,128.77,12044.0,127.6303,127.7096,127.5015,127.6204,12044.0
2025-04-01 14:10:00,128.77,128.88,128.67,128.81,10601.0,127.6204,127.7294,127.5213,127.6601,10601.0
2025-04-01 14:20:00,128.78,128.78,128.62,128.69,28095.0,127.6303,127.6303,127.4718,127.5411,28095.0
2025-04-01 14:30:00,128.72,128.79,128.4,128.41,60283.0,127.5709,127.6402,127.2537,127.2636,60283.0
2025-04-01 14:40:00,128.44,128.59,128.44,128.45,10090.0,127.2934,127.442,127.2934,127.3033,10090.0
2025-04-01 14:50:00,128.44,128.65,128.28,128.47,12613.0,127.2934,127.5015,127.1348,127.3231,12613.0
2025-04-01 15:00:00,128.51,128.67,128.43,128.58,22127.0,127.3627,127.5213,127.2835,127.4321,22127.0
2025-04-01 15:10:00,128.53,128.68,128.48,128.57,11265.0,127.3826,127.5312,127.333,127.4222,11265.0
2025-04-01 15:20:00,128.58,128.92,128.58,128.8,24844.0,127.4321,127.7691,127.4321,127.6502,24844.0
2025-04-01 15:30:00,128.78,129.05,128.69,128.99,25635.0,127.6303,127.8979,127.5411,127.8385,25635.0
2025-04-01 15:40:00,128.98,129.2,128.92,129.13,23376.0,127.8286,128.0466,127.7691,127.9772,23376.0
2025-04-01 15:50:00,129.11,129.5,128.99,129.31,116382.0,127.9574,128.3439,127.8385,128.1556,116382.0
2025-04-02 09:30:00,128.28,129.4,128.28,129.03,47174.0,127.1348,128.2448,127.1348,127.8781,47174.0
2025-04-02 09:40:00,129.12,129.13,128.57,128.96,14957.0,127.9673,127.9772,127.4222,127.8087,14957.0
2025-04-02 09:50:00,128.8,129.05,128.55,128.77,23282.0,127.6502,127.8979,127.4024,127.6204,23282.0
2025-04-02 10:00:00,128.76,129.26,128.76,129.19,19602.0,127.6105,128.1061,127.6105,128.0367,19602.0
2025-04-02 10:10:00,129.19,129.49,128.99,129.49,7867.0,128.0367,128.334,127.8385,128.334,7867.0
2025-04-02 10:20:00,129.5,129.6,129.16,129.44,20595.0,128.3439,128.443,128.0069,128.2844,20595.0
2025-04-02 10:30:00,129.4,129.57,129.06,129.51,11792.0,128.2448,128.4133,127.9078,128.3538,11792.0
2025-04-02 10:40:00,129.53,129.54,129.34,129.52,8380.0,128.3736,128.3836,128.1853,128.3637,8380.0
2025-04-02 10:50:00,129.52,129.86,129.49,129.78,17278.0,128.3637,128.7007,128.334,128.6214,17278.0
2025-04-02 11:00:00,129.8,129.93,129.56,129.62,31521.0,128.6412,128.7701,128.4034,128.4628,31521.0
2025-04-02 11:10:00,129.68,129.98,129.55,129.93,28477.0,128.5223,128.8196,128.3935,128.7701,28477.0
2025-04-02 11:20:00,129.8,130.08,129.78,130.03,15232.0,128.6412,128.9187,128.6214,128.8692,15232.0
2025-04-02 11:30:00,129.98,130.17,129.88,130.17,6963.0,128.8196,129.0079,128.7205,129.0079,6963.0
2025-04-02 11:40:00,130.14,130.17,129.83,129.91,13298.0,128.9782,129.0079,128.671,128.7502,13298.0
2025-04-02 11:50:00,129.96,129.98,129.63,129.76,9076.0,128.7998,128.8196,128.4727,128.6016,9076.0
2025-04-02 12:00:00,129.76,129.83,129.61,129.7,10460.0,128.6016,128.671,128.4529,128.5421,10460.0
2025-04-02 12:10:00,129.69,130.15,129.69,130.06,9924.0,128.5322,128.9881,128.5322,128.8989,9924.0
2025-04-02 12:20:00,130.0,130.17,130.0,130.13,9368.0,128.8394,129.0079,128.8394,128.9683,9368.0
2025-04-02 12:30:00,130.17,130.2,129.86,129.98,12066.0,129.0079,129.0377,128.7007,128.8196,12066.0
2025-04-02 12:40:00,129.96,130.16,129.92,130.16,7332.0,128.7998,128.998,128.7602,128.998,7332.0
2025-04-02 12:50:00,130.19,130.27,130.04,130.18,11048.0,129.0277,129.107,128.8791,129.0178,11048.0
2025-04-02 13:00:00,130.18,130.29,130.08,130.23,8439.0,129.0178,129.1269,128.9187,129.0674,8439.0
2025-04-02 13:10:00,130.25,130.35,130.15,130.29,11420.0,129.0872,129.1863,128.9881,129.1269,11420.0
2025-04-02 13:20:00,130.3,130.41,130.22,130.24,36535.0,129.1368,129.2458,129.0575,129.0773,36535.0
2025-04-02 13:30:00,130.25,130.26,130.03,130.07,11228.0,129.0872,129.0971,128.8692,128.9088,11228.0
2025-04-02 13:40:00,130.09,130.09,129.77,129.86,11106.0,128.9286,128.9286,128.6115,128.7007,11106.0
2025-04-02 13:50:00,129.9,130.06,129.78,129.96,9723.0,128.7403,128.8989,128.6214,128.7998,9723.0
2025-04-02 14:00:00,130.01,130.11,129.95,130.01,21830.0,128.8494,128.9485,128.7899,128.8494,21830.0
2025-04-02 14:10:00,129.98,130.18,129.97,130.05,7915.0,128.8196,129.0178,128.8097,128.889,7915.0
2025-04-02 14:20:00,130.05,130.09,129.84,129.84,13580.0,128.889,128.9286,128.6809,128.6809,13580.0
2025-04-02 14:30:00,129.84,130.13,129.81,130.08,12868.0,128.6809,128.9683,128.6511,128.9187,12868.0
2025-04-02 14:40:00,130.11,130.26,130.07,130.1,13975.0,128.9485,129.0971,128.9088,128.9386,13975.0
2025-04-02 14:50:00,130.13,130.13,129.71,129.71,11367.0,128.9683,128.9683,128.552,128.552,11367.0
2025-04-02 15:00:00,129.71,130.12,129.7,130.05,16247.0,128.552,128.9584,128.5421,128.889,16247.0
2025-04-02 15:10:00,129.99,130.02,129.78,129.92,19855.0,128.8295,128.8593,128.6214,128.7602,19855.0
2025-04-02 15:20:00,129.91,130.01,129.76,129.83,28700.0,128.7502,128.8494,128.6016,128.671,28700.0
2025-04-02 15:30:00,129.83,130.08,129.79,129.92,40162.0,128.671,128.9187,128.6313,128.7602,40162.0
2025-04-02 15:40:00,129.93,130.19,129.88,129.98,37846.0,128.7701,129.0277,128.7205,128.8196,37846.0
2025-04-02 15:50:00,129.95,130.12,129.85,129.96,150131.0,128.7899,128.9584,128.6908,128.7998,150131.0
2025-04-03 09:30:00,122.74,124.6,122.2,123.74,257732.0,121.6443,123.4877,121.1091,122.6353,257732.0
2025-04-03 09:40:00,123.74,125.29,123.74,124.3,117494.0,122.6353,124.1715,122.6353,123.1903,117494.0
2025-04-03 09:50:00,124.21,124.53,123.06,123.17,137429.0,123.1011,123.4183,121.9614,122.0704,137429.0
2025-04-03 10:00:00,123.16,123.16,121.89,122.09,127423.0,122.0605,122.0605,120.8018,121.0001,127423.0
2025-04-03 10:10:00,122.03,122.54,121.72,122.12,84465.0,120.9406,121.446,120.6334,121.0298,84465.0
2025-04-03 10:20:00,122.13,122.51,121.85,122.07,61719.0,121.0397,121.4163,120.7622,120.9802,61719.0
2025-04-03 10:30:00,122.06,122.41,121.58,122.02,68393.0,120.9703,121.3172,120.4946,120.9307,68393.0
2025-04-03 10:40:00,122.01,122.05,121.32,121.53,68711.0,120.9208,120.9604,120.2369,120.4451,68711.0
2025-04-03 10:50:00,121.52,121.83,121.28,121.34,44461.0,120.4351,120.7424,120.1973,120.2568,44461.0
2025-04-03 11:00:00,121.37,121.47,120.84,121.08,56983.0,120.2865,120.3856,119.7612,119.9991,56983.0
2025-04-03 11:10:00,121.07,121.82,121.03,121.36,32428.0,119.9892,120.7325,119.9495,120.2766,32428.0
2025-04-03 11:20:00,121.34,121.66,121.2,121.49,54996.0,120.2568,120.5739,120.118,120.4054,54996.0
2025-04-03 11:30:00,121.53,121.75,121.3,121.64,62225.0,120.4451,120.6631,120.2171,120.5541,62225.0
2025-04-03 11:40:00,121.7,122.05,121.59,121.79,73418.0,120.6135,120.9604,120.5045,120.7027,73418.0
2025-04-03 11:50:00,121.83,121.83,120.91,121.12,67486.0,120.7424,120.7424,119.8306,120.0387,67486.0
2025-04-03 12:00:00,121.01,121.37,120.84,121.26,57016.0,119.9297,120.2865,119.7612,120.1775,57016.0
2025-04-03 12:10:00,121.2,121.47,120.81,121.12,51955.0,120.118,120.3856,119.7315,120.0387,51955.0
2025-04-03 12:20:00,121.11,121.22,120.75,121.11,44242.0,120.0288,120.1378,119.672,120.0288,44242.0
2025-04-03 12:30:00,121.24,121.31,120.45,120.61,39692.0,120.1576,120.227,119.3747,119.5333,39692.0
2025-04-03 12:40:00,120.69,120.95,120.45,120.77,28612.0,119.6126,119.8702,119.3747,119.6918,28612.0
2025-04-03 12:50:00,120.76,121.04,120.58,120.82,44106.0,119.6819,119.9594,119.5035,119.7414,44106.0
2025-04-03 13:00:00,120.82,121.09,120.7,120.87,43706.0,119.7414,120.009,119.6225,119.791,43706.0
2025-04-03 13:10:00,120.87,121.03,120.71,120.98,31850.0,119.791,119.9495,119.6324,119.9,31850.0
2025-04-03 13:20:00,121.04,121.09,120.7,120.75,36586.0,119.9594,120.009,119.6225,119.672,36586.0
2025-04-03 13:30:00,120.78,121.14,120.55,121.1,29616.0,119.7018,120.0585,119.4738,120.0189,29616.0
2025-04-03 13:40:00,121.1,121.22,120.77,120.99,56018.0,120.0189,120.1378,119.6918,119.9099,56018.0
2025-04-03 13:50:00,120.99,121.07,120.61,120.65,27845.0,119.9099,119.9892,119.5333,119.5729,27845.0
2025-04-03 14:00:00,120.67,120.67,120.0,120.17,56050.0,119.5927,119.5927,118.9287,119.0972,56050.0
2025-04-03 14:10:00,120.11,120.26,119.85,119.91,47600.0,119.0377,119.1864,118.7801,118.8395,47600.0
2025-04-03 14:20:00,119.91,120.35,119.85,120.29,39709.0,118.8395,119.2756,118.7801,119.2161,39709.0
2025-04-03 14:30:00,120.36,120.7,120.09,120.62,37894.0,119.2855,119.6225,119.0179,119.5432,37894.0
2025-04-03 14:40:00,120.5,120.83,120.42,120.72,43117.0,119.4243,119.7513,119.345,119.6423,43117.0
2025-04-03 14:50:00,120.72,120.85,120.11,120.16,32817.0,119.6423,119.7711,119.0377,119.0873,32817.0
2025-04-03 15:00:00,120.23,120.6,120.19,120.56,40379.0,119.1567,119.5234,119.117,119.4837,40379.0
2025-04-03 15:10:00,120.54,120.61,119.82,120.05,110149.0,119.4639,119.5333,118.7503,118.9783,110149.0
2025-04-03 15:20:00,120.06,120.3,119.62,120.25,86892.0,118.9882,119.226,118.5521,119.1765,86892.0
2025-04-03 15:30:00,120.25,120.39,119.88,120.0,91202.0,119.1765,119.3152,118.8098,118.9287,91202.0
2025-04-03 15:40:00,120.0,120.12,119.57,119.81,111490.0,118.9287,119.0476,118.5026,118.7404,111490.0
2025-04-03 15:50:00,119.87,120.05,119.47,119.87,482325.0,118.7999,118.9783,118.4035,118.7999,482325.0
2025-04-04 09:30:00,115.58,116.62,111.89,112.19,380614.0,114.5482,115.5789,110.8911,111.1884,380614.0
2025-04-04 09:40:00,112.19,112.7,111.7,111.76,280480.0,111.1884,111.6939,110.7028,110.7623,280480.0
2025-04-04 09:50:00,111.75,113.1,111.52,112.56,176581.0,110.7524,112.0903,110.5244,111.5551,176581.0
2025-04-04 10:00:00,112.55,112.75,111.8,112.0,216992.0,111.5452,111.7434,110.8019,111.0001,216992.0
2025-04-04 10:10:00,111.95,112.33,111.6,112.11,165548.0,110.9506,111.3272,110.6037,111.1092,165548.0
2025-04-04 10:20:00,112.1,112.54,111.95,111.95,95382.0,111.0992,111.5353,110.9506,110.9506,95382.0
2025-04-04 10:30:00,111.87,112.33,111.5,111.69,116345.0,110.8713,111.3272,110.5046,110.6929,116345.0
2025-04-04 10:40:00,111.61,111.72,110.95,111.15,92416.0,110.6136,110.7226,109.9595,110.1577,92416.0
2025-04-04 10:50:00,111.12,112.62,110.95,112.45,95438.0,110.128,111.6146,109.9595,111.4461,95438.0
2025-04-04 11:00:00,112.35,113.56,112.19,112.93,59312.0,111.347,112.5462,111.1884,111.9218,59312.0
2025-04-04 11:10:00,112.94,113.69,112.83,113.1,55364.0,111.9317,112.6751,111.8227,112.0903,55364.0
2025-04-04 11:20:00,112.81,112.99,111.88,111.94,48178.0,111.8029,111.9813,110.8812,110.9407,48178.0
2025-04-04 11:30:00,111.88,112.24,111.29,111.36,81616.0,110.8812,111.238,110.2965,110.3659,81616.0
2025-04-04 11:40:00,111.37,111.94,111.26,111.87,57989.0,110.3758,110.9407,110.2667,110.8713,57989.0
2025-04-04 11:50:00,111.73,112.09,110.99,111.15,93817.0,110.7325,111.0893,109.9992,110.1577,93817.0
2025-04-04 12:00:00,111.06,111.75,110.85,111.4,165532.0,110.0685,110.7524,109.8604,110.4055,165532.0
2025-04-04 12:10:00,111.39,112.19,111.34,111.51,52494.0,110.3956,111.1884,110.346,110.5145,52494.0
2025-04-04 12:20:00,111.51,111.55,111.21,111.31,67322.0,110.5145,110.5542,110.2172,110.3163,67322.0
2025-04-04 12:30:00,111.31,111.92,111.23,111.92,45131.0,110.3163,110.9209,110.237,110.9209,45131.0
2025-04-04 12:40:00,111.91,112.07,111.5,111.52,30412.0,110.9109,111.0695,110.5046,110.5244,30412.0
2025-04-04 12:50:00,111.47,112.03,111.36,111.86,47537.0,110.4749,111.0299,110.3659,110.8614,47537.0
2025-04-04 13:00:00,111.89,112.12,111.57,111.65,39757.0,110.8911,111.1191,110.574,110.6533,39757.0
2025-04-04 13:10:00,111.63,111.63,110.96,111.09,60210.0,110.6334,110.6334,109.9694,110.0983,60210.0
2025-04-04 13:20:00,111.14,111.51,111.01,111.43,105018.0,110.1478,110.5145,110.019,110.4352,105018.0
2025-04-04 13:30:00,111.34,112.03,110.95,111.94,111958.0,110.346,111.0299,109.9595,110.9407,111958.0
2025-04-04 13:40:00,111.94,112.31,111.47,112.13,82689.0,110.9407,111.3074,110.4749,111.129,82689.0
2025-04-04 13:50:00,112.03,112.03,111.49,111.73,78827.0,111.0299,111.0299,110.4947,110.7325,78827.0
2025-04-04 14:00:00,111.69,112.04,111.08,111.18,63905.0,110.6929,111.0398,110.0884,110.1875,63905.0
2025-04-04 14:10:00,111.17,111.24,110.86,110.93,126299.0,110.1775,110.2469,109.8703,109.9397,126299.0
2025-04-04 14:20:00,110.9,111.04,110.51,110.68,142101.0,109.91,110.0487,109.5234,109.6919,142101.0
2025-04-04 14:30:00,110.64,110.72,109.9,109.93,99211.0,109.6523,109.7316,108.9189,108.9486,99211.0
2025-04-04 14:40:00,109.97,110.15,109.38,109.84,143316.0,108.9883,109.1667,108.4035,108.8594,143316.0
2025-04-04 14:50:00,109.84,109.87,109.41,109.53,100431.0,108.8594,108.8892,108.4333,108.5522,100431.0
2025-04-04 15:00:00,109.53,109.79,109.19,109.68,114427.0,108.5522,108.8099,108.2152,108.7008,114427.0
2025-04-04 15:10:00,109.68,110.41,109.54,110.05,147973.0,108.7008,109.4243,108.5621,109.0675,147973.0
2025-04-04 15:20:00,110.06,110.94,110.05,110.37,133690.0,109.0775,109.9496,109.0675,109.3847,133690.0
2025-04-04 15:30:00,110.32,111.59,110.18,110.77,196803.0,109.3351,110.5938,109.1964,109.7811,196803.0
2025-04-04 15:40:00,110.77,111.33,110.45,110.7,233517.0,109.7811,110.3361,109.464,109.7117,233517.0
2025-04-04 15:50:00,110.67,110.75,109.8,110.55,653286.0,109.682,109.7613,108.8198,109.5631,653286.0
2025-04-07 09:30:00,107.28,107.69,105.67,107.27,231422.0,106.3223,106.7286,104.7266,106.3124,231422.0
2025-04-07 09:40:00,107.27,107.55,105.27,106.89,175703.0,106.3124,106.5899,104.3302,105.9358,175703.0
2025-04-07 09:50:00,107.07,109.14,107.06,108.8,179650.0,106.1141,108.1657,106.1042,107.8287,179650.0
2025-04-07 10:00:00,108.89,109.71,107.74,107.75,146482.0,107.9179,108.7306,106.7782,106.7881,146482.0
2025-04-07 10:10:00,107.75,113.57,107.75,111.67,302570.0,106.7881,112.5561,106.7881,110.6731,302570.0
2025-04-07 10:20:00,111.58,111.58,107.9,108.09,198533.0,110.5839,110.5839,106.9367,107.125,198533.0
2025-04-07 10:30:00,107.93,109.56,107.66,107.86,98133.0,106.9665,108.5819,106.6989,106.8971,98133.0
2025-04-07 10:40:00,107.72,108.85,107.55,108.33,96659.0,106.7583,107.8783,106.5899,107.3629,96659.0
2025-04-07 10:50:00,108.46,109.58,108.27,108.62,106701.0,107.4917,108.6017,107.3034,107.6503,106701.0
2025-04-07 11:00:00,108.49,109.28,107.8,107.81,50110.0,107.5215,108.3044,106.8376,106.8475,50110.0
2025-04-07 11:10:00,107.8,108.16,106.09,107.37,103384.0,106.8376,107.1944,105.1429,106.4115,103384.0
2025-04-07 11:20:00,107.11,107.88,106.3,106.59,60246.0,106.1538,106.9169,105.351,105.6384,60246.0
2025-04-07 11:30:00,106.72,108.33,106.54,108.0,98510.0,105.7673,107.3629,105.5889,107.0358,98510.0
2025-04-07 11:40:00,108.19,109.15,108.19,108.59,40745.0,107.2242,108.1756,107.2242,107.6206,40745.0
2025-04-07 11:50:00,108.62,108.94,107.92,108.0,60857.0,107.6503,107.9675,106.9566,107.0358,60857.0
2025-04-07 12:00:00,108.0,108.05,107.33,107.54,44603.0,107.0358,107.0854,106.3718,106.58,44603.0
2025-04-07 12:10:00,107.5,107.85,107.25,107.74,59778.0,106.5403,106.8872,106.2925,106.7782,59778.0
2025-04-07 12:20:00,107.69,108.11,107.13,108.09,60921.0,106.7286,107.1449,106.1736,107.125,60921.0
2025-04-07 12:30:00,108.0,108.52,107.9,108.0,55064.0,107.0358,107.5512,106.9367,107.0358,55064.0
2025-04-07 12:40:00,107.98,108.2,107.28,107.34,52349.0,107.016,107.2341,106.3223,106.3817,52349.0
2025-04-07 12:50:00,107.34,107.88,107.11,107.29,60559.0,106.3817,106.9169,106.1538,106.3322,60559.0
2025-04-07 13:00:00,107.43,108.7,107.38,107.5,91702.0,106.4709,107.7296,106.4214,106.5403,91702.0
2025-04-07 13:10:00,107.63,108.85,107.47,108.78,63310.0,106.6691,107.8783,106.5106,107.8089,63310.0
2025-04-07 13:20:00,108.76,109.31,108.36,109.25,176138.0,107.7891,108.3342,107.3926,108.2747,176138.0
2025-04-07 13:30:00,109.2,109.56,108.46,109.56,68647.0,108.2251,108.5819,107.4917,108.5819,68647.0
2025-04-07 13:40:00,109.54,110.25,109.04,109.8,117291.0,108.5621,109.2658,108.0666,108.8198,117291.0
2025-04-07 13:50:00,109.84,110.1,109.34,110.0,48751.0,108.8594,109.1171,108.3639,109.018,48751.0
2025-04-07 14:00:00,110.0,110.36,109.19,109.59,89097.0,109.018,109.3748,108.2152,108.6117,89097.0
2025-04-07 14:10:00,109.67,109.93,109.12,109.77,91028.0,108.6909,108.9486,108.1458,108.79,91028.0
2025-04-07 14:20:00,109.93,110.38,109.08,109.08,52437.0,108.9486,109.3946,108.1062,108.1062,52437.0
2025-04-07 14:30:00,109.19,109.64,109.08,109.58,56975.0,108.2152,108.6612,108.1062,108.6017,56975.0
2025-04-07 14:40:00,109.57,109.85,108.74,108.91,96366.0,108.5918,108.8693,107.7692,107.9377,96366.0
2025-04-07 14:50:00,108.91,109.04,108.01,108.43,81211.0,107.9377,108.0666,107.0458,107.462,81211.0
2025-04-07 15:00:00,108.34,109.13,108.34,108.9,121272.0,107.3728,108.1558,107.3728,107.9278,121272.0
2025-04-07 15:10:00,108.84,109.06,108.33,108.86,110433.0,107.8683,108.0864,107.3629,107.8882,110433.0
2025-04-07 15:20:00,108.86,108.96,108.0,108.08,98374.0,107.8882,107.9873,107.0358,107.1151,98374.0
2025-04-07 15:30:00,108.08,109.24,108.07,108.79,152878.0,107.1151,108.2648,107.1052,107.8188,152878.0
2025-04-07 15:40:00,108.82,108.89,107.25,108.21,207524.0,107.8485,107.9179,106.2925,107.244,207524.0
2025-04-07 15:50:00,108.04,109.1,107.96,109.02,412426.0,107.0755,108.126,106.9962,108.0467,412426.0
2025-04-08 09:30:00,110.76,112.01,109.75,110.23,120113.0,109.7712,111.01,108.7702,109.2459,120113.0
2025-04-08 09:40:00,110.23,110.32,108.87,109.02,52400.0,109.2459,109.3351,107.8981,108.0467,52400.0
2025-04-08 09:50:00,109.2,109.49,108.52,109.23,76800.0,108.2251,108.5125,107.5512,108.2549,76800.0
2025-04-08 10:00:00,109.22,110.2,108.92,109.92,206207.0,108.245,109.2162,107.9476,108.9387,206207.0
2025-04-08 10:10:00,109.98,110.16,109.5,109.95,55223.0,108.9982,109.1766,108.5225,108.9684,55223.0
2025-04-08 10:20:00,109.98,110.35,109.09,109.72,49513.0,108.9982,109.3649,108.1161,108.7405,49513.0
2025-04-08 10:30:00,109.66,109.7,109.02,109.5,71526.0,108.681,108.7207,108.0467,108.5225,71526.0
2025-04-08 10:40:00,109.32,109.47,108.65,108.77,78394.0,108.3441,108.4927,107.68,107.799,78394.0
2025-04-08 10:50:00,108.83,108.89,107.94,108.03,108712.0,107.8584,107.9179,106.9764,107.0656,108712.0
2025-04-08 11:00:00,108.08,108.43,107.68,107.94,65310.0,107.1151,107.462,106.7187,106.9764,65310.0
2025-04-08 11:10:00,108.0,108.04,107.27,107.56,45306.0,107.0358,107.0755,106.3124,106.5998,45306.0
2025-04-08 11:20:00,107.65,107.86,107.06,107.19,76986.0,106.689,106.8971,106.1042,106.2331,76986.0
2025-04-08 11:30:00,107.12,108.05,107.08,107.8,43918.0,106.1637,107.0854,106.1241,106.8376,43918.0
2025-04-08 11:40:00,107.91,108.26,107.91,108.03,22831.0,106.9467,107.2935,106.9467,107.0656,22831.0
2025-04-08 11:50:00,108.06,108.68,107.72,108.58,39023.0,107.0953,107.7098,106.7583,107.6107,39023.0
2025-04-08 12:00:00,108.5,108.5,107.86,108.01,32948.0,107.5314,107.5314,106.8971,107.0458,32948.0
2025-04-08 12:10:00,108.07,108.32,107.58,107.64,69036.0,107.1052,107.353,106.6196,106.6791,69036.0
2025-04-08 12:20:00,107.65,108.07,107.54,108.06,33270.0,106.689,107.1052,106.58,107.0953,33270.0
2025-04-08 12:30:00,108.1,108.21,107.0,107.13,51244.0,107.135,107.244,106.0448,106.1736,51244.0
2025-04-08 12:40:00,107.14,107.15,106.32,106.76,53857.0,106.1835,106.1934,105.3708,105.8069,53857.0
2025-04-08 12:50:00,106.91,106.96,106.19,106.19,39814.0,105.9556,106.0051,105.242,105.242,39814.0
2025-04-08 13:00:00,106.25,106.43,105.68,105.83,75866.0,105.3015,105.4799,104.7366,104.8852,75866.0
2025-04-08 13:10:00,105.73,105.99,105.25,105.51,68549.0,104.7861,105.0438,104.3104,104.5681,68549.0
2025-04-08 13:20:00,105.5,105.64,105.08,105.16,49809.0,104.5582,104.6969,104.1419,104.2212,49809.0
2025-04-08 13:30:00,105.23,106.19,105.07,105.85,64403.0,104.2906,105.242,104.132,104.905,64403.0
2025-04-08 13:40:00,105.85,106.71,105.76,106.19,86699.0,104.905,105.7574,104.8158,105.242,86699.0
2025-04-08 13:50:00,106.04,106.4,105.94,106.3,42352.0,105.0933,105.4501,104.9942,105.351,42352.0
2025-04-08 14:00:00,106.25,106.55,106.0,106.05,38331.0,105.3015,105.5988,105.0537,105.1033,38331.0
2025-04-08 14:10:00,106.07,106.73,105.98,106.63,40460.0,105.1231,105.7772,105.0339,105.6781,40460.0
2025-04-08 14:20:00,106.63,106.77,105.75,105.81,66830.0,105.6781,105.8168,104.8059,104.8654,66830.0
2025-04-08 14:30:00,105.97,107.4,105.97,106.1,65298.0,105.024,106.4412,105.024,105.1528,65298.0
2025-04-08 14:40:00,106.06,106.07,105.44,105.85,71140.0,105.1132,105.1231,104.4987,104.905,71140.0
2025-04-08 14:50:00,105.84,106.1,105.57,105.73,41714.0,104.8951,105.1528,104.6275,104.7861,41714.0
2025-04-08 15:00:00,105.66,105.81,104.82,104.91,61565.0,104.7167,104.8654,103.8842,103.9734,61565.0
2025-04-08 15:10:00,104.76,104.98,104.32,104.4,76966.0,103.8248,104.0428,103.3887,103.468,76966.0
2025-04-08 15:20:00,104.51,105.19,104.33,105.06,118056.0,103.577,104.2509,103.3986,104.1221,118056.0
2025-04-08 15:30:00,105.06,105.06,103.52,103.52,190362.0,104.1221,104.1221,102.5958,102.5958,190362.0
2025-04-08 15:40:00,103.59,104.15,103.46,103.57,139040.0,102.6652,103.2202,102.5364,102.6454,139040.0
2025-04-08 15:50:00,103.69,105.07,103.57,104.94,341733.0,102.7643,104.132,102.6454,104.0032,341733.0
2025-04-09 09:30:00,102.54,104.42,102.54,104.37,284127.0,101.6246,103.4878,101.6246,103.4383,284127.0
2025-04-09 09:40:00,104.34,105.04,103.58,104.59,121996.0,103.4085,104.1023,102.6553,103.6563,121996.0
2025-04-09 09:50:00,104.6,105.84,104.25,104.94,333941.0,103.6662,104.8951,103.3193,104.0032,333941.0
2025-04-09 10:00:00,104.92,105.84,104.62,105.03,240250.0,103.9833,104.8951,103.686,104.0924,240250.0
2025-04-09 10:10:00,105.01,105.93,105.0,105.74,217495.0,104.0725,104.9843,104.0626,104.796,217495.0
2025-04-09 10:20:00,105.83,106.33,105.33,106.11,194704.0,104.8852,105.3808,104.3897,105.1627,194704.0
2025-04-09 10:30:00,106.15,107.11,105.96,106.92,143416.0,105.2024,106.1538,105.0141,105.9655,143416.0
2025-04-09 10:40:00,106.75,107.23,106.24,106.64,230076.0,105.797,106.2727,105.2916,105.688,230076.0
2025-04-09 10:50:00,106.72,106.83,105.18,105.29,150632.0,105.7673,105.8763,104.241,104.35,150632.0
2025-04-09 11:00:00,105.28,105.96,105.18,105.75,134764.0,104.3401,105.0141,104.241,104.8059,134764.0
2025-04-09 11:10:00,105.73,106.39,105.57,106.21,126274.0,104.7861,105.4402,104.6275,105.2618,126274.0
2025-04-09 11:20:00,106.17,106.7,105.85,106.61,138579.0,105.2222,105.7475,104.905,105.6583,138579.0
2025-04-09 11:30:00,106.55,107.04,106.29,106.4,72417.0,105.5988,106.0844,105.3411,105.4501,72417.0
2025-04-09 11:40:00,106.4,107.32,106.19,106.92,90430.0,105.4501,106.3619,105.242,105.9655,90430.0
2025-04-09 11:50:00,106.91,107.2,106.36,106.39,40993.0,105.9556,106.243,105.4105,105.4402,40993.0
2025-04-09 12:00:00,106.42,106.83,106.01,106.72,40982.0,105.47,105.8763,105.0636,105.7673,40982.0
2025-04-09 12:10:00,106.69,107.26,106.56,107.02,57565.0,105.7375,106.3025,105.6087,106.0646,57565.0
2025-04-09 12:20:00,106.93,107.17,106.69,106.75,48059.0,105.9754,106.2133,105.7375,105.797,48059.0
2025-04-09 12:30:00,106.7,106.94,106.46,106.74,43377.0,105.7475,105.9853,105.5096,105.7871,43377.0
2025-04-09 12:40:00,106.73,106.87,106.33,106.76,29046.0,105.7772,105.9159,105.3808,105.8069,29046.0
2025-04-09 12:50:00,106.91,107.24,106.72,106.85,40775.0,105.9556,106.2826,105.7673,105.8961,40775.0
2025-04-09 13:00:00,106.88,108.24,106.78,106.95,83119.0,105.9258,107.2737,105.8267,105.9952,83119.0
2025-04-09 13:10:00,106.95,108.77,105.45,108.46,134401.0,105.9952,107.799,104.5086,107.4917,134401.0
2025-04-09 13:20:00,108.66,113.77,108.07,112.35,186514.0,107.69,112.7543,107.1052,111.347,186514.0
2025-04-09 13:30:00,112.36,114.54,111.56,113.15,127018.0,111.3569,113.5175,110.5641,112.1399,127018.0
2025-04-09 13:40:00,112.95,114.8,112.61,114.28,151242.0,111.9417,113.7751,111.6047,113.2598,151242.0
2025-04-09 13:50:00,114.28,115.38,113.76,114.8,329089.0,113.2598,114.35,112.7444,113.7751,329089.0
2025-04-09 14:00:00,114.91,115.54,113.77,114.32,242359.0,113.8842,114.5085,112.7543,113.2994,242359.0
2025-04-09 14:10:00,114.3,115.33,114.01,114.66,185513.0,113.2796,114.3004,112.9922,113.6364,185513.0
2025-04-09 14:20:00,114.49,115.68,114.36,115.14,84208.0,113.4679,114.6473,113.3391,114.1121,84208.0
2025-04-09 14:30:00,115.13,115.42,114.11,114.27,161688.0,114.1022,114.3896,113.0913,113.2499,161688.0
2025-04-09 14:40:00,114.29,114.6,113.51,114.4,126013.0,113.2697,113.5769,112.4967,113.3787,126013.0
2025-04-09 14:50:00,114.42,114.66,112.81,112.94,124575.0,113.3985,113.6364,111.8029,111.9317,124575.0
2025-04-09 15:00:00,112.93,113.67,112.85,113.18,104220.0,111.9218,112.6552,111.8425,112.1696,104220.0
2025-04-09 15:10:00,113.19,113.76,112.83,113.32,127665.0,112.1795,112.7444,111.8227,112.3084,127665.0
2025-04-09 15:20:00,113.34,114.5,113.18,114.48,139904.0,112.3282,113.4778,112.1696,113.458,139904.0
2025-04-09 15:30:00,114.41,115.27,114.03,114.35,152508.0,113.3886,114.2409,113.012,113.3292,152508.0
2025-04-09 15:40:00,114.3,114.72,114.08,114.42,177353.0,113.2796,113.6959,113.0616,113.3985,177353.0
2025-04-09 15:50:00,114.44,115.03,113.76,114.02,597070.0,113.4184,114.0031,112.7444,113.0021,597070.0
2025-04-10 09:30:00,110.0,111.84,107.98,108.82,209432.0,109.018,110.8416,107.016,107.8485,209432.0
2025-04-10 09:40:00,108.48,109.02,106.85,107.15,249284.0,107.5116,108.0467,105.8961,106.1934,249284.0
2025-04-10 09:50:00,107.0,107.67,106.33,106.46,126544.0,106.0448,106.7088,105.3808,105.5096,126544.0
2025-04-10 10:00:00,106.32,107.15,105.84,106.13,125647.0,105.3708,106.1934,104.8951,105.1825,125647.0
2025-04-10 10:10:00,106.16,106.6,105.58,106.04,176798.0,105.2123,105.6483,104.6375,105.0933,176798.0
2025-04-10 10:20:00,105.97,106.53,105.81,106.0,318888.0,105.024,105.579,104.8654,105.0537,318888.0
2025-04-10 10:30:00,106.01,106.97,105.92,106.43,216163.0,105.0636,106.015,104.9744,105.4799,216163.0
2025-04-10 10:40:00,106.33,106.53,105.72,106.09,73942.0,105.3808,105.579,104.7762,105.1429,73942.0
2025-04-10 10:50:00,106.02,106.32,105.25,105.49,60660.0,105.0735,105.3708,104.3104,104.5483,60660.0
2025-04-10 11:00:00,105.51,105.95,105.09,105.84,42550.0,104.5681,105.0041,104.1518,104.8951,42550.0
2025-04-10 11:10:00,105.81,105.92,105.03,105.06,56282.0,104.8654,104.9744,104.0924,104.1221,56282.0
2025-04-10 11:20:00,105.09,105.38,104.83,105.25,95565.0,104.1518,104.4392,103.8941,104.3104,95565.0
2025-04-10 11:30:00,105.34,106.03,105.34,105.54,90941.0,104.3996,105.0834,104.3996,104.5978,90941.0
2025-04-10 11:40:00,105.59,106.01,105.55,105.69,57534.0,104.6474,105.0636,104.6077,104.7465,57534.0
2025-04-10 11:50:00,105.63,105.93,105.29,105.7,61417.0,104.687,104.9843,104.35,104.7564,61417.0
2025-04-10 12:00:00,105.68,106.05,104.84,104.93,150266.0,104.7366,105.1033,103.9041,103.9933,150266.0
2025-04-10 12:10:00,104.91,105.12,104.05,104.2,95532.0,103.9734,104.1816,103.1211,103.2698,95532.0
2025-04-10 12:20:00,104.14,104.21,102.88,103.36,239438.0,103.2103,103.2797,101.9616,102.4373,239438.0
2025-04-10 12:30:00,103.44,104.57,103.39,104.48,117325.0,102.5166,103.6365,102.467,103.5473,117325.0
2025-04-10 12:40:00,104.34,104.34,103.48,104.15,214337.0,103.4085,103.4085,102.5562,103.2202,214337.0
2025-04-10 12:50:00,104.15,104.4,103.68,103.87,85989.0,103.2202,103.468,102.7544,102.9427,85989.0
2025-04-10 13:00:00,103.82,105.11,103.58,103.75,195000.0,102.8932,104.1716,102.6553,102.8238,195000.0
2025-04-10 13:10:00,103.75,103.75,103.08,103.42,98945.0,102.8238,102.8238,102.1598,102.4967,98945.0
2025-04-10 13:20:00,103.42,103.83,103.01,103.69,246112.0,102.4967,102.9031,102.0904,102.7643,246112.0
2025-04-10 13:30:00,103.69,103.92,103.27,103.66,142535.0,102.7643,102.9923,102.3481,102.7346,142535.0
2025-04-10 13:40:00,103.54,104.82,103.44,104.0,111818.0,102.6157,103.8842,102.5166,103.0716,111818.0
2025-04-10 13:50:00,104.0,104.73,103.74,104.5,50781.0,103.0716,103.795,102.8139,103.5671,50781.0
2025-04-10 14:00:00,104.4,105.22,104.07,104.21,57702.0,103.468,104.2807,103.1409,103.2797,57702.0
2025-04-10 14:10:00,104.27,104.32,103.49,104.04,49820.0,103.3391,103.3887,102.5661,103.1112,49820.0
2025-04-10 14:20:00,104.01,104.73,104.01,104.56,50335.0,103.0815,103.795,103.0815,103.6266,50335.0
2025-04-10 14:30:00,104.56,104.83,103.97,104.13,43591.0,103.6266,103.8941,103.0418,103.2004,43591.0
2025-04-10 14:40:00,104.22,104.74,103.7,103.92,46071.0,103.2896,103.8049,102.7742,102.9923,46071.0
2025-04-10 14:50:00,103.95,104.18,103.27,103.63,26459.0,103.022,103.2499,102.3481,102.7049,26459.0
2025-04-10 15:00:00,103.57,104.34,103.31,103.33,56392.0,102.6454,103.4085,102.3877,102.4075,56392.0
2025-04-10 15:10:00,103.36,103.85,103.18,103.7,52904.0,102.4373,102.9229,102.2589,102.7742,52904.0
2025-04-10 15:20:00,103.77,104.05,103.14,103.19,96293.0,102.8436,103.1211,102.2192,102.2688,96293.0
2025-04-10 15:30:00,103.19,103.7,102.73,102.79,132573.0,102.2688,102.7742,101.8129,101.8724,132573.0
2025-04-10 15:40:00,102.88,103.6,102.52,103.54,261673.0,101.9616,102.6751,101.6048,102.6157,261673.0
2025-04-10 15:50:00,103.5,104.75,103.5,104.59,561354.0,102.576,103.8149,102.576,103.6563,561354.0
2025-04-11 09:30:00,105.84,106.81,105.02,106.62,124079.0,104.8951,105.8565,104.0825,105.6682,124079.0
2025-04-11 09:40:00,106.66,106.66,105.38,105.7,117660.0,105.7078,105.7078,104.4392,104.7564,117660.0
2025-04-11 09:50:00,105.67,105.83,104.69,104.69,64792.0,104.7266,104.8852,103.7554,103.7554,64792.0
2025-04-11 10:00:00,104.54,106.04,104.29,105.66,86624.0,103.6067,105.0933,103.359,104.7167,86624.0
2025-04-11 10:10:00,105.71,105.88,105.09,105.09,63268.0,104.7663,104.9348,104.1518,104.1518,63268.0
2025-04-11 10:20:00,105.09,105.2,103.51,103.72,171816.0,104.1518,104.2608,102.5859,102.7941,171816.0
2025-04-11 10:30:00,103.72,104.89,103.71,104.18,82506.0,102.7941,103.9536,102.7841,103.2499,82506.0
2025-04-11 10:40:00,104.18,104.95,104.15,104.57,89018.0,103.2499,104.0131,103.2202,103.6365,89018.0
2025-04-11 10:50:00,104.57,104.62,103.59,103.8,50454.0,103.6365,103.686,102.6652,102.8733,50454.0
2025-04-11 11:00:00,103.8,105.29,103.61,103.88,70385.0,102.8733,104.35,102.685,102.9526,70385.0
2025-04-11 11:10:00,103.8,104.06,103.56,103.75,63860.0,102.8733,103.131,102.6355,102.8238,63860.0
2025-04-11 11:20:00,103.83,104.6,103.75,104.54,51090.0,102.9031,103.6662,102.8238,103.6067,51090.0
2025-04-11 11:30:00,104.44,105.0,104.25,104.93,86067.0,103.5076,104.0626,103.3193,103.9933,86067.0
2025-04-11 11:40:00,104.93,105.42,104.64,105.2,108081.0,103.9933,104.4789,103.7058,104.2608,108081.0
2025-04-11 11:50:00,105.18,105.56,105.0,105.46,60408.0,104.241,104.6176,104.0626,104.5185,60408.0
2025-04-11 12:00:00,105.41,105.66,105.04,105.04,23831.0,104.469,104.7167,104.1023,104.1023,23831.0
2025-04-11 12:10:00,105.11,105.98,105.09,105.95,23762.0,104.1716,105.0339,104.1518,105.0041,23762.0
2025-04-11 12:20:00,105.88,106.01,105.62,105.81,27083.0,104.9348,105.0636,104.6771,104.8654,27083.0
2025-04-11 12:30:00,105.82,106.89,105.62,106.72,54560.0,104.8753,105.9358,104.6771,105.7673,54560.0
2025-04-11 12:40:00,106.61,107.16,106.54,107.05,33202.0,105.6583,106.2033,105.5889,106.0943,33202.0
2025-04-11 12:50:00,107.07,107.21,106.88,107.14,24908.0,106.1141,106.2529,105.9258,106.1835,24908.0
2025-04-11 13:00:00,107.11,107.33,106.77,107.02,41842.0,106.1538,106.3718,105.8168,106.0646,41842.0
2025-04-11 13:10:00,107.02,107.28,106.92,107.07,45219.0,106.0646,106.3223,105.9655,106.1141,45219.0
2025-04-11 13:20:00,107.15,107.43,106.85,107.06,57696.0,106.1934,106.4709,105.8961,106.1042,57696.0
2025-04-11 13:30:00,107.07,107.75,106.66,107.7,46446.0,106.1141,106.7881,105.7078,106.7385,46446.0
2025-04-11 13:40:00,107.69,108.61,107.69,108.15,43205.0,106.7286,107.6404,106.7286,107.1845,43205.0
2025-04-11 13:50:00,108.14,108.42,107.77,107.85,29559.0,107.1746,107.4521,106.8079,106.8872,29559.0
2025-04-11 14:00:00,107.93,107.98,107.25,107.39,57061.0,106.9665,107.016,106.2925,106.4313,57061.0
2025-04-11 14:10:00,107.36,107.66,107.17,107.47,37000.0,106.4016,106.6989,106.2133,106.5106,37000.0
2025-04-11 14:20:00,107.47,107.97,107.33,107.97,32494.0,106.5106,107.0061,106.3718,107.0061,32494.0
2025-04-11 14:30:00,107.99,108.41,107.76,108.34,52440.0,107.0259,107.4422,106.798,107.3728,52440.0
2025-04-11 14:40:00,108.42,108.74,108.35,108.72,51505.0,107.4521,107.7692,107.3827,107.7494,51505.0
2025-04-11 14:50:00,108.74,108.75,108.17,108.21,72791.0,107.7692,107.7792,107.2043,107.244,72791.0
2025-04-11 15:00:00,108.21,109.34,108.21,109.29,58972.0,107.244,108.3639,107.244,108.3143,58972.0
2025-04-11 15:10:00,109.25,109.62,109.09,109.47,80418.0,108.2747,108.6414,108.1161,108.4927,80418.0
2025-04-11 15:20:00,109.39,109.54,109.09,109.3,58178.0,108.4134,108.5621,108.1161,108.3242,58178.0
2025-04-11 15:30:00,109.3,109.4,108.56,108.78,114542.0,108.3242,108.4233,107.5908,107.8089,114542.0
2025-04-11 15:40:00,108.79,109.02,108.6,108.67,107278.0,107.8188,108.0467,107.6305,107.6999,107278.0
2025-04-11 15:50:00,108.73,108.79,108.32,108.54,350512.0,107.7593,107.8188,107.353,107.571,350512.0
2025-04-14 09:30:00,111.16,111.5,109.5,109.61,118081.0,110.1676,110.5046,108.5225,108.6315,118081.0
2025-04-14 09:40:00,109.65,110.11,109.0,109.38,61531.0,108.6711,109.127,108.0269,108.4035,61531.0
2025-04-14 09:50:00,109.39,109.58,108.4,108.5,53492.0,108.4134,108.6017,107.4323,107.5314,53492.0
2025-04-14 10:00:00,108.5,108.97,108.14,108.34,62444.0,107.5314,107.9972,107.1746,107.3728,62444.0
2025-04-14 10:10:00,108.48,108.53,107.83,108.0,43795.0,107.5116,107.5611,106.8674,107.0358,43795.0
2025-04-14 10:20:00,108.12,108.45,107.84,108.3,32399.0,107.1548,107.4818,106.8773,107.3332,32399.0
2025-04-14 10:30:00,108.4,108.57,107.93,108.17,69202.0,107.4323,107.6008,106.9665,107.2043,69202.0
2025-04-14 10:40:00,108.13,108.44,107.9,108.34,23269.0,107.1647,107.4719,106.9367,107.3728,23269.0
2025-04-14 10:50:00,108.4,108.55,107.84,108.01,63745.0,107.4323,107.5809,106.8773,107.0458,63745.0
2025-04-14 11:00:00,108.09,108.1,107.51,107.56,40996.0,107.125,107.135,106.5502,106.5998,40996.0
2025-04-14 11:10:00,107.63,107.82,107.36,107.5,54898.0,106.6691,106.8575,106.4016,106.5403,54898.0
2025-04-14 11:20:00,107.5,107.8,107.05,107.07,41956.0,106.5403,106.8376,106.0943,106.1141,41956.0
2025-04-14 11:30:00,107.12,107.44,106.91,107.1,49884.0,106.1637,106.4808,105.9556,106.1439,49884.0
2025-04-14 11:40:00,107.06,107.11,106.52,106.69,38131.0,106.1042,106.1538,105.5691,105.7375,38131.0
2025-04-14 11:50:00,106.69,106.99,106.59,106.59,26749.0,105.7375,106.0349,105.6384,105.6384,26749.0
2025-04-14 12:00:00,106.65,106.83,106.48,106.56,25087.0,105.6979,105.8763,105.5294,105.6087,25087.0
2025-04-14 12:10:00,106.39,106.8,106.12,106.73,38774.0,105.4402,105.8466,105.1726,105.7772,38774.0
2025-04-14 12:20:00,106.82,106.83,106.36,106.48,39639.0,105.8664,105.8763,105.4105,105.5294,39639.0
2025-04-14 12:30:00,106.58,107.1,106.58,106.93,49548.0,105.6285,106.1439,105.6285,105.9754,49548.0
2025-04-14 12:40:00,106.98,107.17,106.86,107.0,29445.0,106.025,106.2133,105.906,106.0448,29445.0
2025-04-14 12:50:00,106.98,107.07,106.67,106.87,16405.0,106.025,106.1141,105.7177,105.9159,16405.0
2025-04-14 13:00:00,106.87,107.87,106.55,106.76,68214.0,105.9159,106.907,105.5988,105.8069,68214.0
2025-04-14 13:10:00,106.77,106.97,106.62,106.87,32788.0,105.8168,106.015,105.6682,105.9159,32788.0
2025-04-14 13:20:00,106.83,107.03,106.62,106.66,55945.0,105.8763,106.0745,105.6682,105.7078,55945.0
2025-04-14 13:30:00,106.69,106.84,106.43,106.64,65938.0,105.7375,105.8862,105.4799,105.688,65938.0
2025-04-14 13:40:00,106.64,106.92,106.56,106.8,69393.0,105.688,105.9655,105.6087,105.8466,69393.0
2025-04-14 13:50:00,106.83,107.39,106.75,107.16,52287.0,105.8763,106.4313,105.797,106.2033,52287.0
2025-04-14 14:00:00,107.28,107.43,107.1,107.28,13253.0,106.3223,106.4709,106.1439,106.3223,13253.0
2025-04-14 14:10:00,107.35,107.54,107.25,107.53,28775.0,106.3916,106.58,106.2925,106.57,28775.0
2025-04-14 14:20:00,107.51,107.63,107.31,107.57,77286.0,106.5502,106.6691,106.352,106.6097,77286.0
2025-04-14 14:30:00,107.56,107.64,107.38,107.45,34339.0,106.5998,106.6791,106.4214,106.4908,34339.0
2025-04-14 14:40:00,107.53,107.71,107.46,107.59,71206.0,106.57,106.7484,106.5007,106.6295,71206.0
2025-04-14 14:50:00,107.6,107.67,107.42,107.5,54506.0,106.6394,106.7088,106.461,106.5403,54506.0
2025-04-14 15:00:00,107.6,107.71,107.35,107.45,62603.0,106.6394,106.7484,106.3916,106.4908,62603.0
2025-04-14 15:10:00,107.49,107.54,107.23,107.25,23858.0,106.5304,106.58,106.2727,106.2925,23858.0
2025-04-14 15:20:00,107.25,107.41,107.17,107.34,43396.0,106.2925,106.4511,106.2133,106.3817,43396.0
2025-04-14 15:30:00,107.29,107.4,107.13,107.33,102883.0,106.3322,106.4412,106.1736,106.3718,102883.0
2025-04-14 15:40:00,107.29,107.75,107.27,107.59,40939.0,106.3322,106.7881,106.3124,106.6295,40939.0
2025-04-14 15:50:00,107.49,107.82,107.37,107.61,313569.0,106.5304,106.8575,106.4115,106.6493,313569.0
2025-04-15 09:30:00,107.74,108.85,107.65,108.68,104745.0,106.7782,107.8783,106.689,107.7098,104745.0
2025-04-15 09:40:00,108.68,108.76,108.2,108.55,68267.0,107.7098,107.7891,107.2341,107.5809,68267.0
2025-04-15 09:50:00,108.57,109.1,108.41,108.52,20496.0,107.6008,108.126,107.4422,107.5512,20496.0
2025-04-15 10:00:00,108.52,108.59,108.19,108.51,31983.0,107.5512,107.6206,107.2242,107.5413,31983.0
2025-04-15 10:10:00,108.58,108.99,108.33,108.37,33320.0,107.6107,108.017,107.3629,107.4025,33320.0
2025-04-15 10:20:00,108.36,108.71,107.84,107.86,42190.0,107.3926,107.7395,106.8773,106.8971,42190.0
2025-04-15 10:30:00,107.86,108.05,107.24,107.41,26593.0,106.8971,107.0854,106.2826,106.4511,26593.0
2025-04-15 10:40:00,107.48,107.88,107.39,107.67,29806.0,106.5205,106.9169,106.4313,106.7088,29806.0
2025-04-15 10:50:00,107.59,108.14,107.58,107.9,45223.0,106.6295,107.1746,106.6196,106.9367,45223.0
2025-04-15 11:00:00,107.9,108.17,107.85,107.92,33703.0,106.9367,107.2043,106.8872,106.9566,33703.0
2025-04-15 11:10:00,107.93,108.22,107.85,107.98,40607.0,106.9665,107.2539,106.8872,107.016,40607.0
2025-04-15 11:20:00,108.05,108.36,107.88,107.93,34087.0,107.0854,107.3926,106.9169,106.9665,34087.0
2025-04-15 11:30:00,107.93,108.43,107.93,108.1,47473.0,106.9665,107.462,106.9665,107.135,47473.0
2025-04-15 11:40:00,108.03,108.14,107.68,107.8,40995.0,107.0656,107.1746,106.7187,106.8376,40995.0
2025-04-15 11:50:00,107.8,108.0,107.46,107.7,115441.0,106.8376,107.0358,106.5007,106.7385,115441.0
2025-04-15 12:00:00,107.71,107.89,107.58,107.67,20104.0,106.7484,106.9268,106.6196,106.7088,20104.0
2025-04-15 12:10:00,107.67,108.02,107.67,107.8,22334.0,106.7088,107.0557,106.7088,106.8376,22334.0
2025-04-15 12:20:00,107.89,108.01,107.66,107.66,25182.0,106.9268,107.0458,106.6989,106.6989,25182.0
2025-04-15 12:30:00,107.74,107.85,107.67,107.71,10531.0,106.7782,106.8872,106.7088,106.7484,10531.0
2025-04-15 12:40:00,107.71,107.99,107.66,107.91,30782.0,106.7484,107.0259,106.6989,106.9467,30782.0
2025-04-15 12:50:00,107.97,107.97,107.46,107.61,19609.0,107.0061,107.0061,106.5007,106.6493,19609.0
2025-04-15 13:00:00,107.61,107.71,107.43,107.43,14386.0,106.6493,106.7484,106.4709,106.4709,14386.0
2025-04-15 13:10:00,107.53,107.59,107.35,107.45,22818.0,106.57,106.6295,106.3916,106.4908,22818.0
2025-04-15 13:20:00,107.45,107.52,107.27,107.35,61332.0,106.4908,106.5601,106.3124,106.3916,61332.0
2025-04-15 13:30:00,107.35,107.58,107.31,107.58,32286.0,106.3916,106.6196,106.352,106.6196,32286.0
2025-04-15 13:40:00,107.57,107.75,107.51,107.67,29337.0,106.6097,106.7881,106.5502,106.7088,29337.0
2025-04-15 13:50:00,107.7,107.75,107.2,107.23,33108.0,106.7385,106.7881,106.243,106.2727,33108.0
2025-04-15 14:00:00,107.23,107.42,107.23,107.39,22254.0,106.2727,106.461,106.2727,106.4313,22254.0
2025-04-15 14:10:00,107.35,107.38,107.21,107.22,10452.0,106.3916,106.4214,106.2529,106.2628,10452.0
2025-04-15 14:20:00,107.26,107.42,107.16,107.21,21289.0,106.3025,106.461,106.2033,106.2529,21289.0
2025-04-15 14:30:00,107.27,107.41,107.22,107.37,16362.0,106.3124,106.4511,106.2628,106.4115,16362.0
2025-04-15 14:40:00,107.37,107.66,107.34,107.5,23991.0,106.4115,106.6989,106.3817,106.5403,23991.0
2025-04-15 14:50:00,107.51,107.83,107.43,107.65,67238.0,106.5502,106.8674,106.4709,106.689,67238.0
2025-04-15 15:00:00,107.65,107.65,107.48,107.54,24417.0,106.689,106.689,106.5205,106.58,24417.0
2025-04-15 15:10:00,107.6,107.93,107.56,107.87,23515.0,106.6394,106.9665,106.5998,106.907,23515.0
2025-04-15 15:20:00,107.86,107.91,107.62,107.79,51737.0,106.8971,106.9467,106.6592,106.8277,51737.0
2025-04-15 15:30:00,107.82,107.89,107.59,107.74,56255.0,106.8575,106.9268,106.6295,106.7782,56255.0
2025-04-15 15:40:00,107.73,107.81,107.43,107.52,69116.0,106.7683,106.8475,106.4709,106.5601,69116.0
2025-04-15 15:50:00,107.55,107.71,107.37,107.49,203974.0,106.5899,106.7484,106.4115,106.5304,203974.0
2025-04-16 09:30:00,107.15,108.32,106.63,108.15,108955.0,107.15,108.32,106.63,108.15,108955.0
2025-04-16 09:40:00,108.16,108.57,107.76,108.43,50647.0,108.16,108.57,107.76,108.43,50647.0
2025-04-16 09:50:00,108.43,108.48,107.71,108.2,49351.0,108.43,108.48,107.71,108.2,49351.0
2025-04-16 10:00:00,108.22,109.31,108.15,109.27,48933.0,108.22,109.31,108.15,109.27,48933.0
2025-04-16 10:10:00,109.26,109.49,109.14,109.37,57835.0,109.26,109.49,109.14,109.37,57835.0
2025-04-16 10:20:00,109.31,109.53,109.15,109.19,64988.0,109.31,109.53,109.15,109.19,64988.0
2025-04-16 10:30:00,109.12,109.3,108.8,108.98,87790.0,109.12,109.3,108.8,108.98,87790.0
2025-04-16 10:40:00,108.97,109.35,108.96,109.17,51090.0,108.97,109.35,108.96,109.17,51090.0
2025-04-16 10:50:00,109.17,109.2,108.86,108.99,41480.0,109.17,109.2,108.86,108.99,41480.0
2025-04-16 11:00:00,108.95,109.1,108.74,108.87,39935.0,108.95,109.1,108.74,108.87,39935.0
2025-04-16 11:10:00,108.91,109.11,108.61,109.03,38659.0,108.91,109.11,108.61,109.03,38659.0
2025-04-16 11:20:00,109.03,109.59,109.02,109.4,50427.0,109.03,109.59,109.02,109.4,50427.0
2025-04-16 11:30:00,109.45,109.64,109.31,109.5,31449.0,109.45,109.64,109.31,109.5,31449.0
2025-04-16 11:40:00,109.43,109.65,109.32,109.58,38433.0,109.43,109.65,109.32,109.58,38433.0
2025-04-16 11:50:00,109.57,109.81,109.48,109.64,82301.0,109.57,109.81,109.48,109.64,82301.0
2025-04-16 12:00:00,109.7,109.7,109.09,109.32,23404.0,109.7,109.7,109.09,109.32,23404.0
2025-04-16 12:10:00,109.32,109.41,109.12,109.2,26377.0,109.32,109.41,109.12,109.2,26377.0
2025-04-16 12:20:00,109.2,109.31,109.11,109.25,17942.0,109.2,109.31,109.11,109.25,17942.0
2025-04-16 12:30:00,109.25,109.41,109.25,109.34,23715.0,109.25,109.41,109.25,109.34,23715.0
2025-04-16 12:40:00,109.34,109.5,109.23,109.38,19496.0,109.34,109.5,109.23,109.38,19496.0
2025-04-16 12:50:00,109.42,109.71,109.35,109.7,40541.0,109.42,109.71,109.35,109.7,40541.0
2025-04-16 13:00:00,109.6,110.1,109.52,110.05,51356.0,109.6,110.1,109.52,110.05,51356.0
2025-04-16 13:10:00,110.02,110.16,109.9,110.07,37638.0,110.02,110.16,109.9,110.07,37638.0
2025-04-16 13:20:00,110.09,110.09,109.73,109.76,27240.0,110.09,110.09,109.73,109.76,27240.0
2025-04-16 13:30:00,109.72,109.76,109.02,109.05,42108.0,109.72,109.76,109.02,109.05,42108.0
2025-04-16 13:40:00,108.99,109.03,108.58,108.7,21411.0,108.99,109.03,108.58,108.7,21411.0
2025-04-16 13:50:00,108.72,108.72,108.11,108.22,32307.0,108.72,108.72,108.11,108.22,32307.0
2025-04-16 14:00:00,108.22,108.59,108.09,108.37,48460.0,108.22,108.59,108.09,108.37,48460.0
2025-04-16 14:10:00,108.48,108.52,108.22,108.29,19323.0,108.48,108.52,108.22,108.29,19323.0
2025-04-16 14:20:00,108.29,108.66,108.21,108.54,39484.0,108.29,108.66,108.21,108.54,39484.0
2025-04-16 14:30:00,108.55,108.79,108.39,108.45,33911.0,108.55,108.79,108.39,108.45,33911.0
2025-04-16 14:40:00,108.48,108.54,108.34,108.45,29343.0,108.48,108.54,108.34,108.45,29343.0
2025-04-16 14:50:00,108.45,108.69,108.39,108.44,33875.0,108.45,108.69,108.39,108.44,33875.0
2025-04-16 15:00:00,108.45,108.66,108.23,108.26,40759.0,108.45,108.66,108.23,108.26,40759.0
2025-04-16 15:10:00,108.26,108.5,108.11,108.22,65070.0,108.26,108.5,108.11,108.22,65070.0
2025-04-16 15:20:00,108.17,108.25,107.73,107.75,51647.0,108.17,108.25,107.73,107.75,51647.0
2025-04-16 15:30:00,107.78,108.2,107.78,107.98,43751.0,107.78,108.2,107.78,107.98,43751.0
2025-04-16 15:40:00,107.98,108.02,107.47,107.64,115751.0,107.98,108.02,107.47,107.64,115751.0
2025-04-16 15:50:00,107.66,108.36,107.47,108.23,275513.0,107.66,108.36,107.47,108.23,275513.0
2025-04-17 09:30:00,109.68,110.72,108.81,110.13,187824.0,109.68,110.72,108.81,110.13,187824.0
2025-04-17 09:40:00,110.16,110.69,109.66,110.65,42934.0,110.16,110.69,109.66,110.65,42934.0
2025-04-17 09:50:00,110.7,110.85,110.2,110.7,60618.0,110.7,110.85,110.2,110.7,60618.0
2025-04-17 10:00:00,110.7,111.0,110.39,110.59,44192.0,110.7,111.0,110.39,110.59,44192.0
2025-04-17 10:10:00,110.59,110.9,110.43,110.61,35495.0,110.59,110.9,110.43,110.61,35495.0
2025-04-17 10:20:00,110.61,110.74,110.34,110.49,54368.0,110.61,110.74,110.34,110.49,54368.0
2025-04-17 10:30:00,110.49,110.68,110.35,110.51,24677.0,110.49,110.68,110.35,110.51,24677.0
2025-04-17 10:40:00,110.46,110.89,110.41,110.8,18759.0,110.46,110.89,110.41,110.8,18759.0
2025-04-17 10:50:00,110.82,110.95,110.19,110.19,60925.0,110.82,110.95,110.19,110.19,60925.0
2025-04-17 11:00:00,110.23,110.96,110.23,110.73,34719.0,110.23,110.96,110.23,110.73,34719.0
2025-04-17 11:10:00,110.73,111.43,110.73,111.31,44120.0,110.73,111.43,110.73,111.31,44120.0
2025-04-17 11:20:00,111.37,111.46,111.06,111.1,20990.0,111.37,111.46,111.06,111.1,20990.0
2025-04-17 11:30:00,111.15,111.65,111.07,111.56,41695.0,111.15,111.65,111.07,111.56,41695.0
2025-04-17 11:40:00,111.52,111.58,111.32,111.41,26115.0,111.52,111.58,111.32,111.41,26115.0
2025-04-17 11:50:00,111.39,111.61,111.22,111.38,28178.0,111.39,111.61,111.22,111.38,28178.0
2025-04-17 12:00:00,111.38,112.0,111.36,111.65,57459.0,111.38,112.0,111.36,111.65,57459.0
2025-04-17 12:10:00,111.7,112.22,111.55,112.17,30540.0,111.7,112.22,111.55,112.17,30540.0
2025-04-17 12:20:00,112.21,112.61,112.1,112.43,36142.0,112.21,112.61,112.1,112.43,36142.0
2025-04-17 12:30:00,112.48,112.68,112.23,112.25,46650.0,112.48,112.68,112.23,112.25,46650.0
2025-04-17 12:40:00,112.26,112.3,111.91,112.23,36032.0,112.26,112.3,111.91,112.23,36032.0
2025-04-17 12:50:00,112.31,112.48,112.21,112.34,26712.0,112.31,112.48,112.21,112.34,26712.0
2025-04-17 13:00:00,112.42,112.45,112.14,112.23,24122.0,112.42,112.45,112.14,112.23,24122.0
2025-04-17 13:10:00,112.17,112.21,111.55,111.68,28904.0,112.17,112.21,111.55,111.68,28904.0
2025-04-17 13:20:00,111.66,111.74,111.43,111.43,31537.0,111.66,111.74,111.43,111.43,31537.0
2025-04-17 13:30:00,111.48,111.76,111.48,111.72,23278.0,111.48,111.76,111.48,111.72,23278.0
2025-04-17 13:40:00,111.82,112.11,111.62,111.93,24051.0,111.82,112.11,111.62,111.93,24051.0
2025-04-17 13:50:00,111.95,112.21,111.91,112.02,21150.0,111.95,112.21,111.91,112.02,21150.0
2025-04-17 14:00:00,112.04,112.37,111.97,112.3,30875.0,112.04,112.37,111.97,112.3,30875.0
2025-04-17 14:10:00,112.31,112.37,112.06,112.12,20661.0,112.31,112.37,112.06,112.12,20661.0
2025-04-17 14:20:00,112.11,112.21,111.95,112.04,23754.0,112.11,112.21,111.95,112.04,23754.0
2025-04-17 14:30:00,112.04,112.28,112.0,112.16,32436.0,112.04,112.28,112.0,112.16,32436.0
2025-04-17 14:40:00,112.15,112.24,111.87,111.88,57572.0,112.15,112.24,111.87,111.88,57572.0
2025-04-17 14:50:00,111.85,112.05,111.68,111.77,18801.0,111.85,112.05,111.68,111.77,18801.0
2025-04-17 15:00:00,111.73,111.79,111.53,111.72,20647.0,111.73,111.79,111.53,111.72,20647.0
2025-04-17 15:10:00,111.69,111.69,111.37,111.52,28099.0,111.69,111.69,111.37,111.52,28099.0
2025-04-17 15:20:00,111.52,111.81,111.23,111.53,37002.0,111.52,111.81,111.23,111.53,37002.0
2025-04-17 15:30:00,111.53,111.89,111.14,111.22,96580.0,111.53,111.89,111.14,111.22,96580.0
2025-04-17 15:40:00,111.24,111.3,110.79,110.8,108114.0,111.24,111.3,110.79,110.8,108114.0
2025-04-17 15:50:00,110.8,110.89,110.44,110.51,451676.0,110.8,110.89,110.44,110.51,451676.0
2025-04-21 09:30:00,108.58,108.61,107.41,108.42,59016.0,108.58,108.61,107.41,108.42,59016.0
2025-04-21 09:40:00,108.5,109.32,108.41,109.16,18221.0,108.5,109.32,108.41,109.16,18221.0
2025-04-21 09:50:00,109.3,109.32,108.73,108.75,25713.0,109.3,109.32,108.73,108.75,25713.0
2025-04-21 10:00:00,108.75,109.05,108.48,108.88,79608.0,108.75,109.05,108.48,108.88,79608.0
2025-04-21 10:10:00,108.96,109.21,108.7,108.81,30537.0,108.96,109.21,108.7,108.81,30537.0
2025-04-21 10:20:00,108.91,108.92,108.39,108.51,20038.0,108.91,108.92,108.39,108.51,20038.0
2025-04-21 10:30:00,108.39,108.7,108.36,108.7,15059.0,108.39,108.7,108.36,108.7,15059.0
2025-04-21 10:40:00,108.7,108.93,108.63,108.73,26262.0,108.7,108.93,108.63,108.73,26262.0
2025-04-21 10:50:00,108.71,108.91,108.63,108.63,46730.0,108.71,108.91,108.63,108.63,46730.0
2025-04-21 11:00:00,108.63,108.8,108.48,108.66,21769.0,108.63,108.8,108.48,108.66,21769.0
2025-04-21 11:10:00,108.61,108.73,108.3,108.52,27155.0,108.61,108.73,108.3,108.52,27155.0
2025-04-21 11:20:00,108.57,108.62,108.31,108.56,39685.0,108.57,108.62,108.31,108.56,39685.0
2025-04-21 11:30:00,108.58,108.79,108.53,108.65,17759.0,108.58,108.79,108.53,108.65,17759.0
2025-04-21 11:40:00,108.74,108.86,108.25,108.31,12023.0,108.74,108.86,108.25,108.31,12023.0
2025-04-21 11:50:00,108.33,108.35,107.98,107.98,17266.0,108.33,108.35,107.98,107.98,17266.0
2025-04-21 12:00:00,108.03,108.18,107.97,108.17,28993.0,108.03,108.18,107.97,108.17,28993.0
2025-04-21 12:10:00,108.16,108.4,108.16,108.29,14389.0,108.16,108.4,108.16,108.29,14389.0
2025-04-21 12:20:00,108.29,108.41,108.25,108.25,11466.0,108.29,108.41,108.25,108.25,11466.0
2025-04-21 12:30:00,108.28,108.67,108.27,108.67,18700.0,108.28,108.67,108.27,108.67,18700.0
2025-04-21 12:40:00,108.67,108.75,108.43,108.5,13854.0,108.67,108.75,108.43,108.5,13854.0
2025-04-21 12:50:00,108.43,108.43,107.98,108.0,11321.0,108.43,108.43,107.98,108.0,11321.0
2025-04-21 13:00:00,108.0,108.05,107.66,107.8,17647.0,108.0,108.05,107.66,107.8,17647.0
2025-04-21 13:10:00,107.84,107.95,107.76,107.85,30865.0,107.84,107.95,107.76,107.85,30865.0
2025-04-21 13:20:00,107.88,108.05,107.65,107.66,24566.0,107.88,108.05,107.65,107.66,24566.0
2025-04-21 13:30:00,107.64,107.95,107.64,107.75,35151.0,107.64,107.95,107.64,107.75,35151.0
2025-04-21 13:40:00,107.74,107.95,107.69,107.9,34304.0,107.74,107.95,107.69,107.9,34304.0
2025-04-21 13:50:00,107.9,108.03,107.8,107.83,25433.0,107.9,108.03,107.8,107.83,25433.0
2025-04-21 14:00:00,107.84,107.88,107.49,107.5,26871.0,107.84,107.88,107.49,107.5,26871.0
2025-04-21 14:10:00,107.45,107.73,107.43,107.65,12984.0,107.45,107.73,107.43,107.65,12984.0
2025-04-21 14:20:00,107.67,107.86,107.62,107.85,19814.0,107.67,107.86,107.62,107.85,19814.0
2025-04-21 14:30:00,107.85,108.03,107.85,107.99,17877.0,107.85,108.03,107.85,107.99,17877.0
2025-04-21 14:40:00,107.98,108.08,107.85,107.96,30050.0,107.98,108.08,107.85,107.96,30050.0
2025-04-21 14:50:00,107.94,107.97,107.78,107.83,44928.0,107.94,107.97,107.78,107.83,44928.0
2025-04-21 15:00:00,107.86,108.25,107.86,108.07,32319.0,107.86,108.25,107.86,108.07,32319.0
2025-04-21 15:10:00,108.05,108.12,107.95,108.11,19976.0,108.05,108.12,107.95,108.11,19976.0
2025-04-21 15:20:00,108.15,108.31,108.07,108.12,27495.0,108.15,108.31,108.07,108.12,27495.0
2025-04-21 15:30:00,108.14,108.62,108.08,108.46,38555.0,108.14,108.62,108.08,108.46,38555.0
2025-04-21 15:40:00,108.48,108.7,108.39,108.7,47257.0,108.48,108.7,108.39,108.7,47257.0
2025-04-21 15:50:00,108.68,109.17,108.56,109.08,320741.0,108.68,109.17,108.56,109.08,320741.0
2025-04-22 09:30:00,110.85,111.98,110.67,111.48,80893.0,110.85,111.98,110.67,111.48,80893.0
2025-04-22 09:40:00,111.64,111.86,111.08,111.23,47560.0,111.64,111.86,111.08,111.23,47560.0
2025-04-22 09:50:00,111.18,111.24,110.45,110.61,68901.0,111.18,111.24,110.45,110.61,68901.0
2025-04-22 10:00:00,110.61,110.69,110.21,110.67,24985.0,110.61,110.69,110.21,110.67,24985.0
2025-04-22 10:10:00,110.67,110.85,110.62,110.82,17980.0,110.67,110.85,110.62,110.82,17980.0
2025-04-22 10:20:00,110.75,111.16,110.73,110.79,37140.0,110.75,111.16,110.73,110.79,37140.0
2025-04-22 10:30:00,110.79,110.91,110.71,110.88,21700.0,110.79,110.91,110.71,110.88,21700.0
2025-04-22 10:40:00,110.83,111.0,110.77,110.93,9394.0,110.83,111.0,110.77,110.93,9394.0
2025-04-22 10:50:00,110.88,111.33,110.88,111.33,13292.0,110.88,111.33,110.88,111.33,13292.0
2025-04-22 11:00:00,111.28,111.66,111.26,111.55,12931.0,111.28,111.66,111.26,111.55,12931.0
2025-04-22 11:10:00,111.55,111.93,111.54,111.6,22558.0,111.55,111.93,111.54,111.6,22558.0
2025-04-22 11:20:00,111.53,111.8,111.28,111.28,41640.0,111.53,111.8,111.28,111.28,41640.0
2025-04-22 11:30:00,111.29,111.4,111.13,111.27,15024.0,111.29,111.4,111.13,111.27,15024.0
2025-04-22 11:40:00,111.35,111.42,111.25,111.25,12684.0,111.35,111.42,111.25,111.25,12684.0
2025-04-22 11:50:00,111.33,111.74,111.23,111.58,12839.0,111.33,111.74,111.23,111.58,12839.0
2025-04-22 12:00:00,111.71,112.32,111.7,112.08,14562.0,111.71,112.32,111.7,112.08,14562.0
2025-04-22 12:10:00,111.99,112.19,111.94,112.09,8616.0,111.99,112.19,111.94,112.09,8616.0
2025-04-22 12:20:00,112.12,112.46,112.12,112.36,11955.0,112.12,112.46,112.12,112.36,11955.0
2025-04-22 12:30:00,112.33,112.36,112.12,112.17,9320.0,112.33,112.36,112.12,112.17,9320.0
2025-04-22 12:40:00,112.21,112.21,111.94,112.08,7145.0,112.21,112.21,111.94,112.08,7145.0
2025-04-22 12:50:00,112.04,112.1,111.85,111.93,8752.0,112.04,112.1,111.85,111.93,8752.0
2025-04-22 13:00:00,111.94,111.96,111.65,111.9,40465.0,111.94,111.96,111.65,111.9,40465.0
2025-04-22 13:10:00,111.76,111.76,110.87,111.04,7474.0,111.76,111.76,110.87,111.04,7474.0
2025-04-22 13:20:00,111.05,111.19,110.44,110.55,29165.0,111.05,111.19,110.44,110.55,29165.0
2025-04-22 13:30:00,110.55,110.74,110.28,110.47,53310.0,110.55,110.74,110.28,110.47,53310.0
2025-04-22 13:40:00,110.57,110.65,110.33,110.36,11351.0,110.57,110.65,110.33,110.36,11351.0
2025-04-22 13:50:00,110.41,110.63,110.4,110.41,40944.0,110.41,110.63,110.4,110.41,40944.0
2025-04-22 14:00:00,110.41,111.06,110.4,110.91,33691.0,110.41,111.06,110.4,110.91,33691.0
2025-04-22 14:10:00,110.91,111.05,110.84,111.02,34844.0,110.91,111.05,110.84,111.02,34844.0
2025-04-22 14:20:00,110.95,111.27,110.94,111.21,12555.0,110.95,111.27,110.94,111.21,12555.0
2025-04-22 14:30:00,111.21,111.37,111.18,111.28,13030.0,111.21,111.37,111.18,111.28,13030.0
2025-04-22 14:40:00,111.29,111.55,111.28,111.47,20137.0,111.29,111.55,111.28,111.47,20137.0
2025-04-22 14:50:00,111.5,111.72,111.42,111.59,40100.0,111.5,111.72,111.42,111.59,40100.0
2025-04-22 15:00:00,111.6,111.65,111.41,111.48,14304.0,111.6,111.65,111.41,111.48,14304.0
2025-04-22 15:10:00,111.51,111.53,111.3,111.37,13481.0,111.51,111.53,111.3,111.37,13481.0
2025-04-22 15:20:00,111.37,111.44,111.25,111.29,34197.0,111.37,111.44,111.25,111.29,34197.0
2025-04-22 15:30:00,111.28,111.41,111.17,111.25,45260.0,111.28,111.41,111.17,111.25,45260.0
2025-04-22 15:40:00,111.25,111.5,111.21,111.43,75614.0,111.25,111.5,111.21,111.43,75614.0
2025-04-22 15:50:00,111.42,111.51,111.12,111.24,272087.0,111.42,111.51,111.12,111.24,272087.0
2025-04-23 09:30:00,112.5,112.57,110.53,111.5,99831.0,112.5,112.57,110.53,111.5,99831.0
2025-04-23 09:40:00,111.22,112.87,111.22,112.64,15064.0,111.22,112.87,111.22,112.64,15064.0
2025-04-23 09:50:00,112.65,112.93,112.28,112.93,42727.0,112.65,112.93,112.28,112.93,42727.0
2025-04-23 10:00:00,112.93,113.67,112.4,113.01,37558.0,112.93,113.67,112.4,113.01,37558.0
2025-04-23 10:10:00,113.06,113.18,110.67,110.97,90800.0,113.06,113.18,110.67,110.97,90800.0
2025-04-23 10:20:00,110.89,111.52,110.53,111.09,112827.0,110.89,111.52,110.53,111.09,112827.0
2025-04-23 10:30:00,111.12,111.51,111.1,111.29,25664.0,111.12,111.51,111.1,111.29,25664.0
2025-04-23 10:40:00,111.29,111.5,111.06,111.13,12835.0,111.29,111.5,111.06,111.13,12835.0
2025-04-23 10:50:00,111.14,111.14,110.65,111.1,21703.0,111.14,111.14,110.65,111.1,21703.0
2025-04-23 11:00:00,111.14,111.37,110.6,111.25,25749.0,111.14,111.37,110.6,111.25,25749.0
2025-04-23 11:10:00,111.11,111.26,110.6,110.61,9877.0,111.11,111.26,110.6,110.61,9877.0
2025-04-23 11:20:00,110.61,110.79,110.15,110.55,34235.0,110.61,110.79,110.15,110.55,34235.0
2025-04-23 11:30:00,110.51,110.73,110.34,110.72,24548.0,110.51,110.73,110.34,110.72,24548.0
2025-04-23 11:40:00,110.73,110.9,110.31,110.44,47463.0,110.73,110.9,110.31,110.44,47463.0
2025-04-23 11:50:00,110.35,110.68,110.34,110.53,9506.0,110.35,110.68,110.34,110.53,9506.0
2025-04-23 12:00:00,110.64,110.69,110.21,110.61,14982.0,110.64,110.69,110.21,110.61,14982.0
2025-04-23 12:10:00,110.52,110.66,110.32,110.32,14317.0,110.52,110.66,110.32,110.32,14317.0
2025-04-23 12:20:00,110.36,110.87,110.02,110.87,94628.0,110.36,110.87,110.02,110.87,94628.0
2025-04-23 12:30:00,110.86,111.62,110.78,111.5,112439.0,110.86,111.62,110.78,111.5,112439.0
2025-04-23 12:40:00,111.45,111.49,110.99,111.14,13565.0,111.45,111.49,110.99,111.14,13565.0
2025-04-23 12:50:00,111.11,111.37,111.01,111.29,9205.0,111.11,111.37,111.01,111.29,9205.0
2025-04-23 13:00:00,111.3,111.64,110.94,111.59,32931.0,111.3,111.64,110.94,111.59,32931.0
2025-04-23 13:10:00,111.59,111.93,111.58,111.8,22651.0,111.59,111.93,111.58,111.8,22651.0
2025-04-23 13:20:00,111.84,111.95,111.58,111.59,26809.0,111.84,111.95,111.58,111.59,26809.0
2025-04-23 13:30:00,111.56,111.59,110.91,111.0,24979.0,111.56,111.59,110.91,111.0,24979.0
2025-04-23 13:40:00,111.02,111.24,110.88,111.16,17186.0,111.02,111.24,110.88,111.16,17186.0
2025-04-23 13:50:00,111.18,111.72,111.16,111.5,17671.0,111.18,111.72,111.16,111.5,17671.0
2025-04-23 14:00:00,111.55,111.76,111.51,111.55,17617.0,111.55,111.76,111.51,111.55,17617.0
2025-04-23 14:10:00,111.6,111.82,111.48,111.72,15226.0,111.6,111.82,111.48,111.72,15226.0
2025-04-23 14:20:00,111.75,111.82,111.39,111.44,12145.0,111.75,111.82,111.39,111.44,12145.0
2025-04-23 14:30:00,111.46,111.57,111.31,111.43,33970.0,111.46,111.57,111.31,111.43,33970.0
2025-04-23 14:40:00,111.39,111.41,111.25,111.3,18284.0,111.39,111.41,111.25,111.3,18284.0
2025-04-23 14:50:00,111.32,111.41,111.12,111.23,24608.0,111.32,111.41,111.12,111.23,24608.0
2025-04-23 15:00:00,111.2,111.38,111.02,111.16,26536.0,111.2,111.38,111.02,111.16,26536.0
2025-04-23 15:10:00,111.18,111.29,110.85,110.85,26656.0,111.18,111.29,110.85,110.85,26656.0
2025-04-23 15:20:00,110.86,110.91,110.66,110.81,15456.0,110.86,110.91,110.66,110.81,15456.0
2025-04-23 15:30:00,110.84,111.13,110.79,110.97,51487.0,110.84,111.13,110.79,110.97,51487.0
2025-04-23 15:40:00,110.95,111.22,110.88,111.15,48028.0,110.95,111.22,110.88,111.15,48028.0
2025-04-23 15:50:00,111.16,111.81,111.08,111.55,209402.0,111.16,111.81,111.08,111.55,209402.0
2025-04-24 09:30:00,112.83,112.97,111.83,112.68,60279.0,112.83,112.97,111.83,112.68,60279.0
2025-04-24 09:40:00,112.72,112.8,112.25,112.41,15062.0,112.72,112.8,112.25,112.41,15062.0
2025-04-24 09:50:00,112.42,112.61,112.15,112.34,16711.0,112.42,112.61,112.15,112.34,16711.0
2025-04-24 10:00:00,112.24,112.34,111.64,112.1,32552.0,112.24,112.34,111.64,112.1,32552.0
2025-04-24 10:10:00,112.04,112.28,111.75,112.27,18948.0,112.04,112.28,111.75,112.27,18948.0
2025-04-24 10:20:00,112.35,112.79,112.32,112.66,11922.0,112.35,112.79,112.32,112.66,11922.0
2025-04-24 10:30:00,112.52,112.8,112.46,112.78,15313.0,112.52,112.8,112.46,112.78,15313.0
2025-04-24 10:40:00,112.78,113.03,112.4,112.81,16257.0,112.78,113.03,112.4,112.81,16257.0
2025-04-24 10:50:00,112.87,113.11,112.63,113.1,8471.0,112.87,113.11,112.63,113.1,8471.0
2025-04-24 11:00:00,113.08,113.09,112.77,112.84,9977.0,113.08,113.09,112.77,112.84,9977.0
2025-04-24 11:10:00,112.79,112.98,112.75,112.91,21136.0,112.79,112.98,112.75,112.91,21136.0
2025-04-24 11:20:00,112.86,113.06,112.66,112.66,11721.0,112.86,113.06,112.66,112.66,11721.0
2025-04-24 11:30:00,112.7,112.82,112.54,112.62,14253.0,112.7,112.82,112.54,112.62,14253.0
2025-04-24 11:40:00,112.63,112.86,112.61,112.79,12021.0,112.63,112.86,112.61,112.79,12021.0
2025-04-24 11:50:00,112.71,112.86,112.62,112.62,14034.0,112.71,112.86,112.62,112.62,14034.0
2025-04-24 12:00:00,112.66,112.76,112.56,112.65,6345.0,112.66,112.76,112.56,112.65,6345.0
2025-04-24 12:10:00,112.64,112.95,112.6,112.89,16304.0,112.64,112.95,112.6,112.89,16304.0
2025-04-24 12:20:00,112.92,113.15,112.85,113.0,54703.0,112.92,113.15,112.85,113.0,54703.0
2025-04-24 12:30:00,113.02,113.59,112.97,113.59,8580.0,113.02,113.59,112.97,113.59,8580.0
2025-04-24 12:40:00,113.6,113.62,113.45,113.57,7791.0,113.6,113.62,113.45,113.57,7791.0
2025-04-24 12:50:00,113.57,113.64,113.47,113.57,7486.0,113.57,113.64,113.47,113.57,7486.0
2025-04-24 13:00:00,113.55,113.6,113.38,113.38,13130.0,113.55,113.6,113.38,113.38,13130.0
2025-04-24 13:10:00,113.42,113.64,113.33,113.38,37453.0,113.42,113.64,113.33,113.38,37453.0
2025-04-24 13:20:00,113.38,113.46,113.22,113.28,10549.0,113.38,113.46,113.22,113.28,10549.0
2025-04-24 13:30:00,113.28,113.41,113.11,113.36,6011.0,113.28,113.41,113.11,113.36,6011.0
2025-04-24 13:40:00,113.38,113.44,113.23,113.34,10131.0,113.38,113.44,113.23,113.34,10131.0
2025-04-24 13:50:00,113.35,113.53,113.32,113.46,19761.0,113.35,113.53,113.32,113.46,19761.0
2025-04-24 14:00:00,113.55,113.79,113.51,113.64,11012.0,113.55,113.79,113.51,113.64,11012.0
2025-04-24 14:10:00,113.71,113.71,113.29,113.33,22216.0,113.71,113.71,113.29,113.33,22216.0
2025-04-24 14:20:00,113.33,113.36,113.21,113.25,16689.0,113.33,113.36,113.21,113.25,16689.0
2025-04-24 14:30:00,113.2,113.46,113.16,113.22,40815.0,113.2,113.46,113.16,113.22,40815.0
2025-04-24 14:40:00,113.22,113.27,113.11,113.2,18225.0,113.22,113.27,113.11,113.2,18225.0
2025-04-24 14:50:00,113.16,113.23,112.89,112.89,33436.0,113.16,113.23,112.89,112.89,33436.0
2025-04-24 15:00:00,112.89,112.97,112.77,112.79,37022.0,112.89,112.97,112.77,112.79,37022.0
2025-04-24 15:10:00,112.81,112.88,112.67,112.82,27745.0,112.81,112.88,112.67,112.82,27745.0
2025-04-24 15:20:00,112.84,113.08,112.8,112.88,38824.0,112.84,113.08,112.8,112.88,38824.0
2025-04-24 15:30:00,112.89,113.26,112.87,113.24,24289.0,112.89,113.26,112.87,113.24,24289.0
2025-04-24 15:40:00,113.24,113.52,113.16,113.44,38386.0,113.24,113.52,113.16,113.44,38386.0
2025-04-24 15:50:00,113.42,113.61,113.2,113.45,216292.0,113.42,113.61,113.2,113.45,216292.0
2025-04-25 09:30:00,112.29,113.02,112.15,112.64,55287.0,112.29,113.02,112.15,112.64,55287.0
2025-04-25 09:40:00,112.88,113.13,112.69,112.84,17860.0,112.88,113.13,112.69,112.84,17860.0
2025-04-25 09:50:00,112.86,113.16,112.55,112.57,23724.0,112.86,113.16,112.55,112.57,23724.0
2025-04-25 10:00:00,112.6,113.0,112.49,112.9,35663.0,112.6,113.0,112.49,112.9,35663.0
2025-04-25 10:10:00,112.9,113.33,112.89,113.08,72639.0,112.9,113.33,112.89,113.08,72639.0
2025-04-25 10:20:00,113.03,113.1,112.56,112.77,17059.0,113.03,113.1,112.56,112.77,17059.0
2025-04-25 10:30:00,112.77,113.02,112.52,112.88,13879.0,112.77,113.02,112.52,112.88,13879.0
2025-04-25 10:40:00,112.92,113.22,112.9,113.03,8916.0,112.92,113.22,112.9,113.03,8916.0
2025-04-25 10:50:00,113.03,113.2,112.96,113.04,14114.0,113.03,113.2,112.96,113.04,14114.0
2025-04-25 11:00:00,113.02,113.15,112.93,113.07,13559.0,113.02,113.15,112.93,113.07,13559.0
2025-04-25 11:10:00,113.08,113.21,112.95,113.0,29423.0,113.08,113.21,112.95,113.0,29423.0
2025-04-25 11:20:00,113.0,113.3,112.98,113.07,17783.0,113.0,113.3,112.98,113.07,17783.0
2025-04-25 11:30:00,113.08,113.27,112.94,113.17,12190.0,113.08,113.27,112.94,113.17,12190.0
2025-04-25 11:40:00,113.23,113.31,113.07,113.28,14286.0,113.23,113.31,113.07,113.28,14286.0
2025-04-25 11:50:00,113.3,113.42,113.25,113.33,17964.0,113.3,113.42,113.25,113.33,17964.0
2025-04-25 12:00:00,113.33,113.53,113.3,113.48,28888.0,113.33,113.53,113.3,113.48,28888.0
2025-04-25 12:10:00,113.45,113.51,113.27,113.33,26502.0,113.45,113.51,113.27,113.33,26502.0
2025-04-25 12:20:00,113.34,113.53,113.23,113.29,14262.0,113.34,113.53,113.23,113.29,14262.0
2025-04-25 12:30:00,113.25,113.34,113.06,113.14,25653.0,113.25,113.34,113.06,113.14,25653.0
2025-04-25 12:40:00,113.14,113.17,112.98,113.07,14516.0,113.14,113.17,112.98,113.07,14516.0
2025-04-25 12:50:00,113.07,113.12,112.98,113.05,10240.0,113.07,113.12,112.98,113.05,10240.0
2025-04-25 13:00:00,113.04,113.09,112.69,112.83,34587.0,113.04,113.09,112.69,112.83,34587.0
2025-04-25 13:10:00,112.86,112.97,112.78,112.93,15598.0,112.86,112.97,112.78,112.93,15598.0
2025-04-25 13:20:00,112.97,112.97,112.56,112.77,17812.0,112.97,112.97,112.56,112.77,17812.0
2025-04-25 13:30:00,112.79,112.96,112.46,112.58,28419.0,112.79,112.96,112.46,112.58,28419.0
2025-04-25 13:40:00,112.63,112.7,112.19,112.31,29867.0,112.63,112.7,112.19,112.31,29867.0
2025-04-25 13:50:00,112.34,112.34,111.8,111.93,17879.0,112.34,112.34,111.8,111.93,17879.0
2025-04-25 14:00:00,112.0,112.56,111.88,112.53,42992.0,112.0,112.56,111.88,112.53,42992.0
2025-04-25 14:10:00,112.53,112.64,112.41,112.57,17123.0,112.53,112.64,112.41,112.57,17123.0
2025-04-25 14:20:00,112.57,112.77,112.57,112.65,17737.0,112.57,112.77,112.57,112.65,17737.0
2025-04-25 14:30:00,112.66,112.84,112.62,112.8,15383.0,112.66,112.84,112.62,112.8,15383.0
2025-04-25 14:40:00,112.81,113.01,112.81,112.93,18095.0,112.81,113.01,112.81,112.93,18095.0
2025-04-25 14:50:00,112.93,112.94,112.7,112.7,19951.0,112.93,112.94,112.7,112.7,19951.0
2025-04-25 15:00:00,112.7,112.95,112.67,112.88,31464.0,112.7,112.95,112.67,112.88,31464.0
2025-04-25 15:10:00,112.88,112.92,112.63,112.79,30178.0,112.88,112.92,112.63,112.79,30178.0
2025-04-25 15:20:00,112.79,113.0,112.78,112.83,24722.0,112.79,113.0,112.78,112.83,24722.0
2025-04-25 15:30:00,112.79,112.89,112.56,112.7,37406.0,112.79,112.89,112.56,112.7,37406.0
2025-04-25 15:40:00,112.7,112.84,112.61,112.75,48049.0,112.7,112.84,112.61,112.75,48049.0
2025-04-25 15:50:00,112.78,113.16,112.72,113.06,157302.0,112.78,113.16,112.72,113.06,157302.0
2025-04-28 09:30:00,112.88,113.84,112.7,113.5,29047.0,112.88,113.84,112.7,113.5,29047.0
2025-04-28 09:40:00,113.6,113.82,113.3,113.35,16785.0,113.6,113.82,113.3,113.35,16785.0
2025-04-28 09:50:00,113.51,113.69,113.38,113.47,26368.0,113.51,113.69,113.38,113.47,26368.0
2025-04-28 10:00:00,113.48,113.72,113.13,113.41,18164.0,113.48,113.72,113.13,113.41,18164.0
2025-04-28 10:10:00,113.41,113.93,113.35,113.65,16078.0,113.41,113.93,113.35,113.65,16078.0
2025-04-28 10:20:00,113.62,113.88,113.57,113.72,17114.0,113.62,113.88,113.57,113.72,17114.0
2025-04-28 10:30:00,113.62,113.89,113.42,113.79,31742.0,113.62,113.89,113.42,113.79,31742.0
2025-04-28 10:40:00,113.84,113.96,113.54,113.93,11615.0,113.84,113.96,113.54,113.93,11615.0
2025-04-28 10:50:00,113.9,113.91,113.51,113.69,37823.0,113.9,113.91,113.51,113.69,37823.0
2025-04-28 11:00:00,113.68,113.81,113.14,113.24,9217.0,113.68,113.81,113.14,113.24,9217.0
2025-04-28 11:10:00,113.22,113.37,113.04,113.27,12313.0,113.22,113.37,113.04,113.27,12313.0
2025-04-28 11:20:00,113.32,113.35,113.13,113.15,15728.0,113.32,113.35,113.13,113.15,15728.0
2025-04-28 11:30:00,113.19,113.41,113.13,113.32,10975.0,113.19,113.41,113.13,113.32,10975.0
2025-04-28 11:40:00,113.32,113.4,113.16,113.33,32182.0,113.32,113.4,113.16,113.33,32182.0
2025-04-28 11:50:00,113.26,113.49,113.25,113.4,8812.0,113.26,113.49,113.25,113.4,8812.0
2025-04-28 12:00:00,113.33,113.49,113.25,113.26,9782.0,113.33,113.49,113.25,113.26,9782.0
2025-04-28 12:10:00,113.26,113.66,113.25,113.58,7252.0,113.26,113.66,113.25,113.58,7252.0
2025-04-28 12:20:00,113.61,113.72,113.47,113.69,16954.0,113.61,113.72,113.47,113.69,16954.0
2025-04-28 12:30:00,113.66,113.8,113.58,113.78,22579.0,113.66,113.8,113.58,113.78,22579.0
2025-04-28 12:40:00,113.76,113.94,113.75,113.94,14213.0,113.76,113.94,113.75,113.94,14213.0
2025-04-28 12:50:00,113.9,113.93,113.66,113.7,10943.0,113.9,113.93,113.66,113.7,10943.0
2025-04-28 13:00:00,113.7,113.84,113.55,113.59,16187.0,113.7,113.84,113.55,113.59,16187.0
2025-04-28 13:10:00,113.51,113.66,113.45,113.59,9628.0,113.51,113.66,113.45,113.59,9628.0
2025-04-28 13:20:00,113.66,113.7,113.36,113.39,42631.0,113.66,113.7,113.36,113.39,42631.0
2025-04-28 13:30:00,113.39,113.61,113.28,113.61,24928.0,113.39,113.61,113.28,113.61,24928.0
2025-04-28 13:40:00,113.58,113.62,113.47,113.56,8913.0,113.58,113.62,113.47,113.56,8913.0
2025-04-28 13:50:00,113.64,113.84,113.6,113.74,15842.0,113.64,113.84,113.6,113.74,15842.0
2025-04-28 14:00:00,113.73,113.88,113.66,113.83,17481.0,113.73,113.88,113.66,113.83,17481.0
2025-04-28 14:10:00,113.8,114.0,113.8,113.93,22742.0,113.8,114.0,113.8,113.93,22742.0
2025-04-28 14:20:00,113.93,114.19,113.82,114.13,22092.0,113.93,114.19,113.82,114.13,22092.0
2025-04-28 14:30:00,114.22,114.22,113.97,114.02,9210.0,114.22,114.22,113.97,114.02,9210.0
2025-04-28 14:40:00,114.06,114.06,113.93,114.0,15298.0,114.06,114.06,113.93,114.0,15298.0
2025-04-28 14:50:00,114.0,114.13,113.89,113.91,17386.0,114.0,114.13,113.89,113.91,17386.0
2025-04-28 15:00:00,113.95,114.05,113.89,113.96,28192.0,113.95,114.05,113.89,113.96,28192.0
2025-04-28 15:10:00,113.96,114.09,113.94,114.08,34936.0,113.96,114.09,113.94,114.08,34936.0
2025-04-28 15:20:00,114.13,114.26,114.12,114.22,15765.0,114.13,114.26,114.12,114.22,15765.0
2025-04-28 15:30:00,114.24,114.28,113.92,114.14,35286.0,114.24,114.28,113.92,114.14,35286.0
2025-04-28 15:40:00,114.14,114.36,114.08,114.33,23520.0,114.14,114.36,114.08,114.33,23520.0
2025-04-28 15:50:00,114.38,114.55,114.03,114.13,148058.0,114.38,114.55,114.03,114.13,148058.0
2025-04-29 09:30:00,113.19,113.35,112.0,112.4,74846.0,113.19,113.35,112.0,112.4,74846.0
2025-04-29 09:40:00,112.34,112.77,112.08,112.09,30957.0,112.34,112.77,112.08,112.09,30957.0
2025-04-29 09:50:00,112.12,112.66,112.1,112.34,18324.0,112.12,112.66,112.1,112.34,18324.0
2025-04-29 10:00:00,112.36,112.77,112.25,112.71,26633.0,112.36,112.77,112.25,112.71,26633.0
2025-04-29 10:10:00,112.76,112.84,112.39,112.66,60086.0,112.76,112.84,112.39,112.66,60086.0
2025-04-29 10:20:00,112.69,112.69,112.07,112.18,8593.0,112.69,112.69,112.07,112.18,8593.0
2025-04-29 10:30:00,112.21,113.19,112.17,113.07,21435.0,112.21,113.19,112.17,113.07,21435.0
2025-04-29 10:40:00,113.14,113.63,113.14,113.61,14473.0,113.14,113.63,113.14,113.61,14473.0
2025-04-29 10:50:00,113.62,113.89,113.46,113.68,16578.0,113.62,113.89,113.46,113.68,16578.0
2025-04-29 11:00:00,113.62,113.63,113.3,113.54,10370.0,113.62,113.63,113.3,113.54,10370.0
2025-04-29 11:10:00,113.6,113.82,113.56,113.65,11838.0,113.6,113.82,113.56,113.65,11838.0
2025-04-29 11:20:00,113.59,113.7,113.51,113.63,10510.0,113.59,113.7,113.51,113.63,10510.0
2025-04-29 11:30:00,113.63,113.63,113.18,113.32,14224.0,113.63,113.63,113.18,113.32,14224.0
2025-04-29 11:40:00,113.33,113.47,113.26,113.44,10593.0,113.33,113.47,113.26,113.44,10593.0
2025-04-29 11:50:00,113.49,113.51,113.22,113.23,14209.0,113.49,113.51,113.22,113.23,14209.0
2025-04-29 12:00:00,113.28,113.55,113.26,113.55,5128.0,113.28,113.55,113.26,113.55,5128.0
2025-04-29 12:10:00,113.56,113.72,113.55,113.59,8285.0,113.56,113.72,113.55,113.59,8285.0
2025-04-29 12:20:00,113.58,113.65,113.45,113.5,11471.0,113.58,113.65,113.45,113.5,11471.0
2025-04-29 12:30:00,113.5,113.55,113.3,113.3,9650.0,113.5,113.55,113.3,113.3,9650.0
2025-04-29 12:40:00,113.35,113.4,113.1,113.16,14048.0,113.35,113.4,113.1,113.16,14048.0
2025-04-29 12:50:00,113.2,113.31,112.98,113.02,31858.0,113.2,113.31,112.98,113.02,31858.0
2025-04-29 13:00:00,113.03,113.27,113.0,113.17,32567.0,113.03,113.27,113.0,113.17,32567.0
2025-04-29 13:10:00,113.17,113.47,113.1,113.46,8616.0,113.17,113.47,113.1,113.46,8616.0
2025-04-29 13:20:00,113.38,113.59,113.38,113.55,10009.0,113.38,113.59,113.38,113.55,10009.0
2025-04-29 13:30:00,113.59,113.72,113.55,113.72,28354.0,113.59,113.72,113.55,113.72,28354.0
2025-04-29 13:40:00,113.73,113.95,113.7,113.93,10802.0,113.73,113.95,113.7,113.93,10802.0
2025-04-29 13:50:00,113.92,114.04,113.84,113.87,8611.0,113.92,114.04,113.84,113.87,8611.0
2025-04-29 14:00:00,113.89,113.94,113.77,113.9,13287.0,113.89,113.94,113.77,113.9,13287.0
2025-04-29 14:10:00,113.86,113.86,113.67,113.72,12780.0,113.86,113.86,113.67,113.72,12780.0
2025-04-29 14:20:00,113.72,113.79,113.6,113.76,16100.0,113.72,113.79,113.6,113.76,16100.0
2025-04-29 14:30:00,113.75,113.84,113.71,113.77,8201.0,113.75,113.84,113.71,113.77,8201.0
2025-04-29 14:40:00,113.76,113.84,113.66,113.7,10780.0,113.76,113.84,113.66,113.7,10780.0
2025-04-29 14:50:00,113.73,113.82,113.62,113.65,12242.0,113.73,113.82,113.62,113.65,12242.0
2025-04-29 15:00:00,113.62,113.77,113.54,113.7,9427.0,113.62,113.77,113.54,113.7,9427.0
2025-04-29 15:10:00,113.65,113.96,113.65,113.93,10177.0,113.65,113.96,113.65,113.93,10177.0
2025-04-29 15:20:00,113.94,113.95,113.74,113.74,12864.0,113.94,113.95,113.74,113.74,12864.0
2025-04-29 15:30:00,113.76,113.82,113.57,113.68,32500.0,113.76,113.82,113.57,113.68,32500.0
2025-04-29 15:40:00,113.62,113.67,113.44,113.64,20807.0,113.62,113.67,113.44,113.64,20807.0
2025-04-29 15:50:00,113.61,113.61,112.9,112.9,614321.0,113.61,113.61,112.9,112.9,614321.0
2025-04-30 09:30:00,112.0,112.0,110.0,110.42,167911.0,112.0,112.0,110.0,110.42,167911.0
2025-04-30 09:40:00,110.56,110.64,110.03,110.3,75140.0,110.56,110.64,110.03,110.3,75140.0
2025-04-30 09:50:00,110.24,110.42,109.63,109.69,70209.0,110.24,110.42,109.63,109.69,70209.0
2025-04-30 10:00:00,109.9,110.21,109.82,110.16,65697.0,109.9,110.21,109.82,110.16,65697.0
2025-04-30 10:10:00,110.11,110.51,110.1,110.43,48403.0,110.11,110.51,110.1,110.43,48403.0
2025-04-30 10:20:00,110.39,110.69,110.29,110.61,48971.0,110.39,110.69,110.29,110.61,48971.0
2025-04-30 10:30:00,110.58,111.15,110.58,110.93,150650.0,110.58,111.15,110.58,110.93,150650.0
2025-04-30 10:40:00,110.92,110.96,110.09,110.23,30778.0,110.92,110.96,110.09,110.23,30778.0
2025-04-30 10:50:00,110.18,110.55,110.03,110.48,42843.0,110.18,110.55,110.03,110.48,42843.0
2025-04-30 11:00:00,110.53,111.04,110.53,111.0,79604.0,110.53,111.04,110.53,111.0,79604.0
2025-04-30 11:10:00,111.0,111.11,110.92,110.97,78639.0,111.0,111.11,110.92,110.97,78639.0
2025-04-30 11:20:00,110.97,111.13,110.61,110.7,142595.0,110.97,111.13,110.61,110.7,142595.0
2025-04-30 11:30:00,110.66,111.02,110.62,110.81,56813.0,110.66,111.02,110.62,110.81,56813.0
2025-04-30 11:40:00,110.8,110.94,109.44,109.44,140755.0,110.8,110.94,109.44,109.44,140755.0
2025-04-30 11:50:00,109.46,109.55,109.15,109.41,47049.0,109.46,109.55,109.15,109.41,47049.0
2025-04-30 12:00:00,109.47,109.68,109.33,109.68,41910.0,109.47,109.68,109.33,109.68,41910.0
2025-04-30 12:10:00,109.7,109.73,109.24,109.39,29258.0,109.7,109.73,109.24,109.39,29258.0
2025-04-30 12:20:00,109.34,109.39,108.78,108.87,45783.0,109.34,109.39,108.78,108.87,45783.0
2025-04-30 12:30:00,108.87,109.07,108.54,109.01,32367.0,108.87,109.07,108.54,109.01,32367.0
2025-04-30 12:40:00,109.12,109.25,108.98,109.25,88294.0,109.12,109.25,108.98,109.25,88294.0
2025-04-30 12:50:00,109.25,109.54,109.09,109.44,55715.0,109.25,109.54,109.09,109.44,55715.0
2025-04-30 13:00:00,109.45,109.47,108.98,108.99,42692.0,109.45,109.47,108.98,108.99,42692.0
2025-04-30 13:10:00,108.98,109.32,108.82,109.23,39126.0,108.98,109.32,108.82,109.23,39126.0
2025-04-30 13:20:00,109.26,109.36,109.13,109.3,47792.0,109.26,109.36,109.13,109.3,47792.0
2025-04-30 13:30:00,109.33,109.66,109.33,109.53,62709.0,109.33,109.66,109.33,109.53,62709.0
2025-04-30 13:40:00,109.48,109.53,109.3,109.45,35205.0,109.48,109.53,109.3,109.45,35205.0
2025-04-30 13:50:00,109.45,109.68,109.39,109.62,56622.0,109.45,109.68,109.39,109.62,56622.0
2025-04-30 14:00:00,109.64,110.19,109.46,109.7,72760.0,109.64,110.19,109.46,109.7,72760.0
2025-04-30 14:10:00,109.7,109.87,109.53,109.65,45722.0,109.7,109.87,109.53,109.65,45722.0
2025-04-30 14:20:00,109.67,109.78,109.46,109.55,37609.0,109.67,109.78,109.46,109.55,37609.0
2025-04-30 14:30:00,109.55,109.66,109.3,109.34,42228.0,109.55,109.66,109.3,109.34,42228.0
2025-04-30 14:40:00,109.37,109.56,109.23,109.49,74995.0,109.37,109.56,109.23,109.49,74995.0
2025-04-30 14:50:00,109.5,109.67,109.49,109.63,29913.0,109.5,109.67,109.49,109.63,29913.0
2025-04-30 15:00:00,109.67,109.73,109.42,109.5,44724.0,109.67,109.73,109.42,109.5,44724.0
2025-04-30 15:10:00,109.5,109.73,109.45,109.69,42978.0,109.5,109.73,109.45,109.69,42978.0
2025-04-30 15:20:00,109.66,109.94,109.57,109.69,58992.0,109.66,109.94,109.57,109.69,58992.0
2025-04-30 15:30:00,109.7,109.77,109.47,109.59,71993.0,109.7,109.77,109.47,109.59,71993.0
2025-04-30 15:40:00,109.57,110.22,109.52,110.18,71963.0,109.57,110.22,109.52,110.18,71963.0
2025-04-30 15:50:00,110.23,110.76,110.1,110.31,320050.0,110.23,110.76,110.1,110.31,320050.0
2025-05-01 09:30:00,109.53,112.21,109.27,111.78,85030.0,109.53,112.21,109.27,111.78,85030.0
2025-05-01 09:40:00,111.85,112.61,111.68,112.38,38491.0,111.85,112.61,111.68,112.38,38491.0
2025-05-01 09:50:00,112.41,112.52,111.91,112.08,41102.0,112.41,112.52,111.91,112.08,41102.0
2025-05-01 10:00:00,112.12,112.91,112.05,112.71,204826.0,112.12,112.91,112.05,112.71,204826.0
2025-05-01 10:10:00,112.69,112.79,112.33,112.77,99633.0,112.69,112.79,112.33,112.77,99633.0
2025-05-01 10:20:00,112.73,113.08,112.65,112.89,89014.0,112.73,113.08,112.65,112.89,89014.0
2025-05-01 10:30:00,112.87,113.13,112.84,113.04,105336.0,112.87,113.13,112.84,113.04,105336.0
2025-05-01 10:40:00,113.04,113.3,112.9,113.11,57844.0,113.04,113.3,112.9,113.11,57844.0
2025-05-01 10:50:00,113.04,113.18,112.82,112.93,55534.0,113.04,113.18,112.82,112.93,55534.0
2025-05-01 11:00:00,112.95,112.96,112.4,112.51,70498.0,112.95,112.96,112.4,112.51,70498.0
2025-05-01 11:10:00,112.54,112.76,112.28,112.73,58658.0,112.54,112.76,112.28,112.73,58658.0
2025-05-01 11:20:00,112.76,113.17,112.62,113.06,62356.0,112.76,113.17,112.62,113.06,62356.0
2025-05-01 11:30:00,113.1,113.15,112.46,112.51,19279.0,113.1,113.15,112.46,112.51,19279.0
2025-05-01 11:40:00,112.52,112.6,112.16,112.4,18638.0,112.52,112.6,112.16,112.4,18638.0
2025-05-01 11:50:00,112.34,112.41,111.89,111.92,15222.0,112.34,112.41,111.89,111.92,15222.0
2025-05-01 12:00:00,111.92,111.92,111.52,111.73,41081.0,111.92,111.92,111.52,111.73,41081.0
2025-05-01 12:10:00,111.7,111.77,111.37,111.46,19569.0,111.7,111.77,111.37,111.46,19569.0
2025-05-01 12:20:00,111.49,111.55,111.34,111.44,18217.0,111.49,111.55,111.34,111.44,18217.0
2025-05-01 12:30:00,111.39,111.61,111.33,111.44,19187.0,111.39,111.61,111.33,111.44,19187.0
2025-05-01 12:40:00,111.36,111.52,111.24,111.37,6830.0,111.36,111.52,111.24,111.37,6830.0
2025-05-01 12:50:00,111.44,111.44,111.11,111.11,6555.0,111.44,111.44,111.11,111.11,6555.0
2025-05-01 13:00:00,111.14,111.37,111.07,111.36,53191.0,111.14,111.37,111.07,111.36,53191.0
2025-05-01 13:10:00,111.39,111.59,111.17,111.32,91413.0,111.39,111.59,111.17,111.32,91413.0
2025-05-01 13:20:00,111.36,111.7,111.23,111.68,39432.0,111.36,111.7,111.23,111.68,39432.0
2025-05-01 13:30:00,111.63,112.02,111.58,111.81,43242.0,111.63,112.02,111.58,111.81,43242.0
2025-05-01 13:40:00,111.81,111.87,111.58,111.84,29453.0,111.81,111.87,111.58,111.84,29453.0
2025-05-01 13:50:00,111.82,111.99,111.62,111.66,26014.0,111.82,111.99,111.62,111.66,26014.0
2025-05-01 14:00:00,111.66,112.0,111.61,111.98,27865.0,111.66,112.0,111.61,111.98,27865.0
2025-05-01 14:10:00,111.95,112.37,111.95,112.33,75154.0,111.95,112.37,111.95,112.33,75154.0
2025-05-01 14:20:00,112.29,113.14,112.27,112.73,118077.0,112.29,113.14,112.27,112.73,118077.0
2025-05-01 14:30:00,112.69,112.84,112.32,112.32,88525.0,112.69,112.84,112.32,112.32,88525.0
2025-05-01 14:40:00,112.26,112.38,112.15,112.27,25726.0,112.26,112.38,112.15,112.27,25726.0
2025-05-01 14:50:00,112.22,112.55,112.21,112.41,41828.0,112.22,112.55,112.21,112.41,41828.0
2025-05-01 15:00:00,112.4,112.68,112.31,112.59,40909.0,112.4,112.68,112.31,112.59,40909.0
2025-05-01 15:10:00,112.56,112.64,112.37,112.4,42447.0,112.56,112.64,112.37,112.4,42447.0
2025-05-01 15:20:00,112.4,112.53,112.31,112.53,34883.0,112.4,112.53,112.31,112.53,34883.0
2025-05-01 15:30:00,112.57,112.57,112.1,112.14,97359.0,112.57,112.57,112.1,112.14,97359.0
2025-05-01 15:40:00,112.12,112.57,112.07,112.53,63120.0,112.12,112.57,112.07,112.53,63120.0
2025-05-01 15:50:00,112.56,112.57,111.47,111.7,293609.0,112.56,112.57,111.47,111.7,293609.0
2025-05-02 09:30:00,111.12,112.14,108.01,109.8,370640.0,111.12,112.14,108.01,109.8,370640.0
2025-05-02 09:40:00,109.78,110.43,109.13,109.25,161555.0,109.78,110.43,109.13,109.25,161555.0
2025-05-02 09:50:00,109.14,109.65,108.83,109.13,127894.0,109.14,109.65,108.83,109.13,127894.0
2025-05-02 10:00:00,109.05,109.27,108.32,108.86,94811.0,109.05,109.27,108.32,108.86,94811.0
2025-05-02 10:10:00,108.83,109.78,108.44,109.73,155165.0,108.83,109.78,108.44,109.73,155165.0
2025-05-02 10:20:00,109.8,110.23,109.22,110.0,132392.0,109.8,110.23,109.22,110.0,132392.0
2025-05-02 10:30:00,110.01,110.35,109.58,110.21,62558.0,110.01,110.35,109.58,110.21,62558.0
2025-05-02 10:40:00,110.21,110.21,109.73,109.91,48429.0,110.21,110.21,109.73,109.91,48429.0
2025-05-02 10:50:00,109.93,110.53,109.87,110.12,81182.0,109.93,110.53,109.87,110.12,81182.0
2025-05-02 11:00:00,110.09,110.09,109.61,109.7,51227.0,110.09,110.09,109.61,109.7,51227.0
2025-05-02 11:10:00,109.76,109.76,109.27,109.69,50992.0,109.76,109.76,109.27,109.69,50992.0
2025-05-02 11:20:00,109.68,109.82,109.4,109.74,73865.0,109.68,109.82,109.4,109.74,73865.0
2025-05-02 11:30:00,109.76,109.98,109.52,109.88,63502.0,109.76,109.98,109.52,109.88,63502.0
2025-05-02 11:40:00,109.95,110.07,109.67,109.99,37229.0,109.95,110.07,109.67,109.99,37229.0
2025-05-02 11:50:00,110.04,110.19,109.83,109.98,34958.0,110.04,110.19,109.83,109.98,34958.0
2025-05-02 12:00:00,109.89,111.0,109.78,110.1,74152.0,109.89,111.0,109.78,110.1,74152.0
2025-05-02 12:10:00,110.09,110.31,109.9,110.15,39817.0,110.09,110.31,109.9,110.15,39817.0
2025-05-02 12:20:00,110.21,110.23,109.82,110.18,61108.0,110.21,110.23,109.82,110.18,61108.0
2025-05-02 12:30:00,110.04,110.59,110.04,110.3,31176.0,110.04,110.59,110.04,110.3,31176.0
2025-05-02 12:40:00,110.28,110.34,109.65,109.74,36470.0,110.28,110.34,109.65,109.74,36470.0
2025-05-02 12:50:00,109.8,109.87,109.12,109.71,61549.0,109.8,109.87,109.12,109.71,61549.0
2025-05-02 13:00:00,109.77,109.92,109.15,109.23,59223.0,109.77,109.92,109.15,109.23,59223.0
2025-05-02 13:10:00,109.23,109.34,108.79,108.91,88708.0,109.23,109.34,108.79,108.91,88708.0
2025-05-02 13:20:00,108.97,109.23,108.76,109.02,86399.0,108.97,109.23,108.76,109.02,86399.0
2025-05-02 13:30:00,109.05,109.5,108.86,108.97,75026.0,109.05,109.5,108.86,108.97,75026.0
2025-05-02 13:40:00,109.01,109.6,108.86,109.43,65797.0,109.01,109.6,108.86,109.43,65797.0
2025-05-02 13:50:00,109.43,109.74,109.39,109.62,38724.0,109.43,109.74,109.39,109.62,38724.0
2025-05-02 14:00:00,109.67,110.18,109.59,110.03,39861.0,109.67,110.18,109.59,110.03,39861.0
2025-05-02 14:10:00,110.03,110.48,109.87,110.41,72072.0,110.03,110.48,109.87,110.41,72072.0
2025-05-02 14:20:00,110.37,110.72,110.34,110.7,46402.0,110.37,110.72,110.34,110.7,46402.0
2025-05-02 14:30:00,110.66,110.76,110.37,110.38,74026.0,110.66,110.76,110.37,110.38,74026.0
2025-05-02 14:40:00,110.4,110.52,109.93,109.98,117331.0,110.4,110.52,109.93,109.98,117331.0
2025-05-02 14:50:00,110.06,110.51,109.86,110.22,71755.0,110.06,110.51,109.86,110.22,71755.0
2025-05-02 15:00:00,110.19,110.44,109.99,110.0,91444.0,110.19,110.44,109.99,110.0,91444.0
2025-05-02 15:10:00,109.97,110.11,109.83,110.08,51889.0,109.97,110.11,109.83,110.08,51889.0
2025-05-02 15:20:00,110.08,110.3,109.9,110.21,72446.0,110.08,110.3,109.9,110.21,72446.0
2025-05-02 15:30:00,110.2,110.29,109.83,110.21,53408.0,110.2,110.29,109.83,110.21,53408.0
2025-05-02 15:40:00,110.22,110.5,110.15,110.42,80320.0,110.22,110.5,110.15,110.42,80320.0
2025-05-02 15:50:00,110.44,111.22,110.29,110.82,578177.0,110.44,111.22,110.29,110.82,578177.0
2025-05-05 09:30:00,108.86,109.06,107.81,108.26,232673.0,108.86,109.06,107.81,108.26,232673.0
2025-05-05 09:40:00,108.26,108.53,107.02,107.64,151267.0,108.26,108.53,107.02,107.64,151267.0
2025-05-05 09:50:00,107.61,108.22,107.22,107.91,130896.0,107.61,108.22,107.22,107.91,130896.0
2025-05-05 10:00:00,107.96,108.54,107.73,107.75,127926.0,107.96,108.54,107.73,107.75,127926.0
2025-05-05 10:10:00,107.75,108.6,107.73,108.52,90137.0,107.75,108.6,107.73,108.52,90137.0
2025-05-05 10:20:00,108.51,108.64,108.26,108.61,108953.0,108.51,108.64,108.26,108.61,108953.0
2025-05-05 10:30:00,108.61,108.67,108.35,108.49,122341.0,108.61,108.67,108.35,108.49,122341.0
2025-05-05 10:40:00,108.53,109.03,108.45,108.5,99610.0,108.53,109.03,108.45,108.5,99610.0
2025-05-05 10:50:00,108.48,108.63,108.32,108.52,40735.0,108.48,108.63,108.32,108.52,40735.0
2025-05-05 11:00:00,108.5,108.54,108.09,108.47,43061.0,108.5,108.54,108.09,108.47,43061.0
2025-05-05 11:10:00,108.49,108.58,108.08,108.23,91352.0,108.49,108.58,108.08,108.23,91352.0
2025-05-05 11:20:00,108.3,108.68,108.29,108.65,40918.0,108.3,108.68,108.29,108.65,40918.0
2025-05-05 11:30:00,108.65,108.8,108.44,108.48,32496.0,108.65,108.8,108.44,108.48,32496.0
2025-05-05 11:40:00,108.44,108.69,108.41,108.62,27797.0,108.44,108.69,108.41,108.62,27797.0
2025-05-05 11:50:00,108.62,108.79,108.61,108.78,29265.0,108.62,108.79,108.61,108.78,29265.0
2025-05-05 12:00:00,108.79,109.15,108.78,108.86,63509.0,108.79,109.15,108.78,108.86,63509.0
2025-05-05 12:10:00,108.88,108.94,108.62,108.86,65493.0,108.88,108.94,108.62,108.86,65493.0
2025-05-05 12:20:00,108.84,108.97,108.75,108.9,37893.0,108.84,108.97,108.75,108.9,37893.0
2025-05-05 12:30:00,108.92,108.97,108.66,108.67,31159.0,108.92,108.97,108.66,108.67,31159.0
2025-05-05 12:40:00,108.67,109.01,108.62,108.91,41912.0,108.67,109.01,108.62,108.91,41912.0
2025-05-05 12:50:00,108.88,108.98,108.73,108.9,64097.0,108.88,108.98,108.73,108.9,64097.0
2025-05-05 13:00:00,108.88,108.95,108.68,108.69,36618.0,108.88,108.95,108.68,108.69,36618.0
2025-05-05 13:10:00,108.68,108.71,108.41,108.54,66840.0,108.68,108.71,108.41,108.54,66840.0
2025-05-05 13:20:00,108.51,108.72,108.48,108.52,38562.0,108.51,108.72,108.48,108.52,38562.0
2025-05-05 13:30:00,108.49,108.97,108.49,108.97,58288.0,108.49,108.97,108.49,108.97,58288.0
2025-05-05 13:40:00,108.94,109.03,108.69,108.84,55759.0,108.94,109.03,108.69,108.84,55759.0
2025-05-05 13:50:00,108.84,108.87,108.62,108.65,68087.0,108.84,108.87,108.62,108.65,68087.0
2025-05-05 14:00:00,108.66,108.98,108.64,108.96,30115.0,108.66,108.98,108.64,108.96,30115.0
2025-05-05 14:10:00,108.93,108.98,108.74,108.93,59217.0,108.93,108.98,108.74,108.93,59217.0
2025-05-05 14:20:00,108.92,109.07,108.8,108.82,56060.0,108.92,109.07,108.8,108.82,56060.0
2025-05-05 14:30:00,108.82,109.08,108.81,109.01,34196.0,108.82,109.08,108.81,109.01,34196.0
2025-05-05 14:40:00,109.02,109.25,109.02,109.21,56666.0,109.02,109.25,109.02,109.21,56666.0
2025-05-05 14:50:00,109.19,109.21,108.95,109.08,60625.0,109.19,109.21,108.95,109.08,60625.0
2025-05-05 15:00:00,109.06,109.09,108.88,108.9,59629.0,109.06,109.09,108.88,108.9,59629.0
2025-05-05 15:10:00,108.9,109.11,108.8,109.01,89527.0,108.9,109.11,108.8,109.01,89527.0
2025-05-05 15:20:00,109.01,109.05,108.74,108.85,64806.0,109.01,109.05,108.74,108.85,64806.0
2025-05-05 15:30:00,108.84,109.08,108.79,109.02,64193.0,108.84,109.08,108.79,109.02,64193.0
2025-05-05 15:40:00,108.99,109.05,108.59,108.69,95857.0,108.99,109.05,108.59,108.69,95857.0
2025-05-05 15:50:00,108.69,108.76,108.34,108.52,388677.0,108.69,108.76,108.34,108.52,388677.0
2025-05-06 09:30:00,109.49,110.21,108.69,108.82,104734.0,109.49,110.21,108.69,108.82,104734.0
2025-05-06 09:40:00,108.71,109.02,108.19,108.2,64880.0,108.71,109.02,108.19,108.2,64880.0
2025-05-06 09:50:00,108.08,108.72,107.89,108.68,47058.0,108.08,108.72,107.89,108.68,47058.0
2025-05-06 10:00:00,108.69,109.47,108.67,109.14,121061.0,108.69,109.47,108.67,109.14,121061.0
2025-05-06 10:10:00,109.14,110.23,109.03,110.14,89622.0,109.14,110.23,109.03,110.14,89622.0
2025-05-06 10:20:00,110.11,110.17,109.61,109.62,94738.0,110.11,110.17,109.61,109.62,94738.0
2025-05-06 10:30:00,109.65,109.75,109.3,109.66,100709.0,109.65,109.75,109.3,109.66,100709.0
2025-05-06 10:40:00,109.65,109.84,109.58,109.84,47531.0,109.65,109.84,109.58,109.84,47531.0
2025-05-06 10:50:00,109.83,109.88,109.17,109.53,57091.0,109.83,109.88,109.17,109.53,57091.0
2025-05-06 11:00:00,109.5,109.66,109.37,109.53,51744.0,109.5,109.66,109.37,109.53,51744.0
2025-05-06 11:10:00,109.53,109.55,109.0,109.24,49394.0,109.53,109.55,109.0,109.24,49394.0
2025-05-06 11:20:00,109.26,109.73,109.2,109.61,75562.0,109.26,109.73,109.2,109.61,75562.0
2025-05-06 11:30:00,109.59,109.91,109.56,109.79,42978.0,109.59,109.91,109.56,109.79,42978.0
2025-05-06 11:40:00,109.75,109.81,109.31,109.62,29699.0,109.75,109.81,109.31,109.62,29699.0
2025-05-06 11:50:00,109.62,109.62,109.34,109.45,151014.0,109.62,109.62,109.34,109.45,151014.0
2025-05-06 12:00:00,109.47,109.87,109.32,109.53,55577.0,109.47,109.87,109.32,109.53,55577.0
2025-05-06 12:10:00,109.52,110.06,109.47,109.68,11045.0,109.52,110.06,109.47,109.68,11045.0
2025-05-06 12:20:00,109.62,109.65,109.29,109.36,23564.0,109.62,109.65,109.29,109.36,23564.0
2025-05-06 12:30:00,109.41,109.57,109.18,109.19,45741.0,109.41,109.57,109.18,109.19,45741.0
2025-05-06 12:40:00,109.15,109.38,108.97,109.13,44414.0,109.15,109.38,108.97,109.13,44414.0
2025-05-06 12:50:00,109.06,109.1,108.69,108.8,140910.0,109.06,109.1,108.69,108.8,140910.0
2025-05-06 13:00:00,108.81,109.22,108.79,109.16,30363.0,108.81,109.22,108.79,109.16,30363.0
2025-05-06 13:10:00,109.13,109.27,109.07,109.21,23120.0,109.13,109.27,109.07,109.21,23120.0
2025-05-06 13:20:00,109.18,109.18,108.94,109.02,22128.0,109.18,109.18,108.94,109.02,22128.0
2025-05-06 13:30:00,109.01,109.12,108.98,109.05,15845.0,109.01,109.12,108.98,109.05,15845.0
2025-05-06 13:40:00,109.02,109.06,108.73,108.83,21877.0,109.02,109.06,108.73,108.83,21877.0
2025-05-06 13:50:00,108.84,108.87,108.6,108.67,31152.0,108.84,108.87,108.6,108.67,31152.0
2025-05-06 14:00:00,108.64,108.83,108.45,108.5,32658.0,108.64,108.83,108.45,108.5,32658.0
2025-05-06 14:10:00,108.52,108.83,108.46,108.73,26807.0,108.52,108.83,108.46,108.73,26807.0
2025-05-06 14:20:00,108.72,109.14,108.63,109.13,28225.0,108.72,109.14,108.63,109.13,28225.0
2025-05-06 14:30:00,109.12,109.21,108.93,109.03,21416.0,109.12,109.21,108.93,109.03,21416.0
2025-05-06 14:40:00,109.06,109.2,109.01,109.19,19185.0,109.06,109.2,109.01,109.19,19185.0
2025-05-06 14:50:00,109.19,109.27,109.13,109.19,70326.0,109.19,109.27,109.13,109.19,70326.0
2025-05-06 15:00:00,109.23,109.27,108.72,108.93,69916.0,109.23,109.27,108.72,108.93,69916.0
2025-05-06 15:10:00,108.92,109.03,108.81,108.94,45813.0,108.92,109.03,108.81,108.94,45813.0
2025-05-06 15:20:00,108.96,109.02,108.82,109.01,53627.0,108.96,109.02,108.82,109.01,53627.0
2025-05-06 15:30:00,108.97,109.34,108.97,109.29,64144.0,108.97,109.34,108.97,109.29,64144.0
2025-05-06 15:40:00,109.28,109.56,109.23,109.52,119601.0,109.28,109.56,109.23,109.52,119601.0
2025-05-06 15:50:00,109.51,109.51,108.69,108.72,417160.0,109.51,109.51,108.69,108.72,417160.0
2025-05-07 09:30:00,109.34,109.34,108.37,108.61,112620.0,109.34,109.34,108.37,108.61,112620.0
2025-05-07 09:40:00,108.64,108.81,108.21,108.23,60332.0,108.64,108.81,108.21,108.23,60332.0
2025-05-07 09:50:00,108.24,108.76,108.17,108.34,55639.0,108.24,108.76,108.17,108.34,55639.0
2025-05-07 10:00:00,108.34,108.56,107.97,107.97,51530.0,108.34,108.56,107.97,107.97,51530.0
2025-05-07 10:10:00,108.04,108.08,107.77,107.82,24941.0,108.04,108.08,107.77,107.82,24941.0
2025-05-07 10:20:00,107.87,107.88,107.53,107.65,16354.0,107.87,107.88,107.53,107.65,16354.0
2025-05-07 10:30:00,107.66,107.72,107.48,107.64,37238.0,107.66,107.72,107.48,107.64,37238.0
2025-05-07 10:40:00,107.68,107.89,107.61,107.79,46241.0,107.68,107.89,107.61,107.79,46241.0
2025-05-07 10:50:00,107.79,107.88,107.44,107.59,75938.0,107.79,107.88,107.44,107.59,75938.0
2025-05-07 11:00:00,107.62,107.89,107.59,107.83,121748.0,107.62,107.89,107.59,107.83,121748.0
2025-05-07 11:10:00,107.81,107.91,107.17,107.34,82901.0,107.81,107.91,107.17,107.34,82901.0
2025-05-07 11:20:00,107.34,107.56,107.33,107.52,30456.0,107.34,107.56,107.33,107.52,30456.0
2025-05-07 11:30:00,107.5,107.87,107.47,107.75,39474.0,107.5,107.87,107.47,107.75,39474.0
2025-05-07 11:40:00,107.75,107.89,107.54,107.64,29323.0,107.75,107.89,107.54,107.64,29323.0
2025-05-07 11:50:00,107.59,108.13,107.59,108.08,29071.0,107.59,108.13,107.59,108.08,29071.0
2025-05-07 12:00:00,108.08,108.28,107.95,108.14,162352.0,108.08,108.28,107.95,108.14,162352.0
2025-05-07 12:10:00,108.12,108.19,108.08,108.14,21165.0,108.12,108.19,108.08,108.14,21165.0
2025-05-07 12:20:00,108.12,108.19,107.72,107.72,27526.0,108.12,108.19,107.72,107.72,27526.0
2025-05-07 12:30:00,107.72,107.79,107.61,107.7,42990.0,107.72,107.79,107.61,107.7,42990.0
2025-05-07 12:40:00,107.7,107.94,107.69,107.94,19297.0,107.7,107.94,107.69,107.94,19297.0
2025-05-07 12:50:00,107.92,108.19,107.89,108.09,22455.0,107.92,108.19,107.89,108.09,22455.0
2025-05-07 13:00:00,108.13,108.35,108.11,108.34,23341.0,108.13,108.35,108.11,108.34,23341.0
2025-05-07 13:10:00,108.35,108.41,108.23,108.27,57006.0,108.35,108.41,108.23,108.27,57006.0
2025-05-07 13:20:00,108.23,108.29,108.06,108.06,61906.0,108.23,108.29,108.06,108.06,61906.0
2025-05-07 13:30:00,108.01,108.1,107.91,107.98,21412.0,108.01,108.1,107.91,107.98,21412.0
2025-05-07 13:40:00,108.0,108.22,107.91,108.22,22013.0,108.0,108.22,107.91,108.22,22013.0
2025-05-07 13:50:00,108.22,108.28,107.83,107.86,29549.0,108.22,108.28,107.83,107.86,29549.0
2025-05-07 14:00:00,107.86,108.11,107.11,107.16,44339.0,107.86,108.11,107.11,107.16,44339.0
2025-05-07 14:10:00,107.16,107.44,107.06,107.4,74497.0,107.16,107.44,107.06,107.4,74497.0
2025-05-07 14:20:00,107.42,107.54,107.22,107.22,26848.0,107.42,107.54,107.22,107.22,26848.0
2025-05-07 14:30:00,107.23,107.48,107.16,107.48,36945.0,107.23,107.48,107.16,107.48,36945.0
2025-05-07 14:40:00,107.46,107.59,107.05,107.16,66053.0,107.46,107.59,107.05,107.16,66053.0
2025-05-07 14:50:00,107.15,107.77,107.06,107.73,53587.0,107.15,107.77,107.06,107.73,53587.0
2025-05-07 15:00:00,107.73,107.83,107.46,107.63,60836.0,107.73,107.83,107.46,107.63,60836.0
2025-05-07 15:10:00,107.63,107.69,107.45,107.69,73677.0,107.63,107.69,107.45,107.69,73677.0
2025-05-07 15:20:00,107.67,107.73,107.34,107.45,54924.0,107.67,107.73,107.34,107.45,54924.0
2025-05-07 15:30:00,107.43,107.72,107.36,107.61,75306.0,107.43,107.72,107.36,107.61,75306.0
2025-05-07 15:40:00,107.59,108.24,107.53,107.83,68549.0,107.59,108.24,107.53,107.83,68549.0
2025-05-07 15:50:00,107.78,108.09,107.6,107.94,341400.0,107.78,108.09,107.6,107.94,341400.0
2025-05-08 09:30:00,109.04,109.79,108.61,109.76,69103.0,109.04,109.79,108.61,109.76,69103.0
2025-05-08 09:40:00,109.77,110.33,109.72,110.33,49771.0,109.77,110.33,109.72,110.33,49771.0
2025-05-08 09:50:00,110.34,110.49,110.14,110.3,47102.0,110.34,110.49,110.14,110.3,47102.0
2025-05-08 10:00:00,110.3,110.62,110.08,110.12,85347.0,110.3,110.62,110.08,110.12,85347.0
2025-05-08 10:10:00,110.06,110.08,109.45,109.53,45064.0,110.06,110.08,109.45,109.53,45064.0
2025-05-08 10:20:00,109.59,110.44,109.58,110.38,48486.0,109.59,110.44,109.58,110.38,48486.0
2025-05-08 10:30:00,110.37,110.75,110.18,110.25,99368.0,110.37,110.75,110.18,110.25,99368.0
2025-05-08 10:40:00,110.15,110.39,110.08,110.14,51920.0,110.15,110.39,110.08,110.14,51920.0
2025-05-08 10:50:00,110.11,110.31,109.8,110.18,63379.0,110.11,110.31,109.8,110.18,63379.0
2025-05-08 11:00:00,110.09,110.77,110.03,110.75,34465.0,110.09,110.77,110.03,110.75,34465.0
2025-05-08 11:10:00,110.75,110.81,110.6,110.69,60631.0,110.75,110.81,110.6,110.69,60631.0
2025-05-08 11:20:00,110.64,111.32,110.62,111.05,90868.0,110.64,111.32,110.62,111.05,90868.0
2025-05-08 11:30:00,111.12,111.48,110.9,111.35,49986.0,111.12,111.48,110.9,111.35,49986.0
2025-05-08 11:40:00,111.4,112.07,111.4,112.06,48269.0,111.4,112.07,111.4,112.06,48269.0
2025-05-08 11:50:00,112.1,112.12,111.7,111.8,66230.0,112.1,112.12,111.7,111.8,66230.0
2025-05-08 12:00:00,111.8,112.0,111.79,112.0,41806.0,111.8,112.0,111.79,112.0,41806.0
2025-05-08 12:10:00,112.01,112.02,111.83,111.89,26951.0,112.01,112.02,111.83,111.89,26951.0
2025-05-08 12:20:00,111.92,111.97,111.47,111.66,92815.0,111.92,111.97,111.47,111.66,92815.0
2025-05-08 12:30:00,111.66,111.76,111.5,111.64,79436.0,111.66,111.76,111.5,111.64,79436.0
2025-05-08 12:40:00,111.61,111.81,111.5,111.67,97223.0,111.61,111.81,111.5,111.67,97223.0
2025-05-08 12:50:00,111.68,111.76,111.44,111.45,28183.0,111.68,111.76,111.44,111.45,28183.0
2025-05-08 13:00:00,111.45,111.45,111.11,111.12,34057.0,111.45,111.45,111.11,111.12,34057.0
2025-05-08 13:10:00,111.16,111.28,111.01,111.24,46401.0,111.16,111.28,111.01,111.24,46401.0
2025-05-08 13:20:00,111.25,111.27,111.0,111.0,66939.0,111.25,111.27,111.0,111.0,66939.0
2025-05-08 13:30:00,111.05,111.15,110.82,110.9,73419.0,111.05,111.15,110.82,110.9,73419.0
2025-05-08 13:40:00,110.88,110.97,110.78,110.86,31875.0,110.88,110.97,110.78,110.86,31875.0
2025-05-08 13:50:00,110.81,110.82,110.56,110.6,17539.0,110.81,110.82,110.56,110.6,17539.0
2025-05-08 14:00:00,110.6,110.8,110.53,110.74,43562.0,110.6,110.8,110.53,110.74,43562.0
2025-05-08 14:10:00,110.78,110.81,110.47,110.6,54967.0,110.78,110.81,110.47,110.6,54967.0
2025-05-08 14:20:00,110.61,110.61,110.38,110.54,50337.0,110.61,110.61,110.38,110.54,50337.0
2025-05-08 14:30:00,110.54,110.7,110.35,110.44,55279.0,110.54,110.7,110.35,110.44,55279.0
2025-05-08 14:40:00,110.44,110.51,110.25,110.37,96420.0,110.44,110.51,110.25,110.37,96420.0
2025-05-08 14:50:00,110.37,110.47,110.21,110.26,96505.0,110.37,110.47,110.21,110.26,96505.0
2025-05-08 15:00:00,110.27,110.4,110.17,110.36,74855.0,110.27,110.4,110.17,110.36,74855.0
2025-05-08 15:10:00,110.38,110.57,110.25,110.46,60775.0,110.38,110.57,110.25,110.46,60775.0
2025-05-08 15:20:00,110.48,110.87,110.48,110.76,90244.0,110.48,110.87,110.48,110.76,90244.0
2025-05-08 15:30:00,110.79,110.84,110.55,110.76,85167.0,110.79,110.84,110.55,110.76,85167.0
2025-05-08 15:40:00,110.76,110.93,110.43,110.55,322164.0,110.76,110.93,110.43,110.55,322164.0
2025-05-08 15:50:00,110.55,110.63,109.6,109.72,732036.0,110.55,110.63,109.6,109.72,732036.0
2025-05-09 09:30:00,110.48,110.92,110.01,110.15,121316.0,110.48,110.92,110.01,110.15,121316.0
2025-05-09 09:40:00,110.19,110.27,109.85,109.9,59492.0,110.19,110.27,109.85,109.9,59492.0
2025-05-09 09:50:00,109.87,110.32,109.81,110.32,87191.0,109.87,110.32,109.81,110.32,87191.0
2025-05-09 10:00:00,110.27,110.68,110.21,110.32,84203.0,110.27,110.68,110.21,110.32,84203.0
2025-05-09 10:10:00,110.32,110.44,109.61,109.67,36321.0,110.32,110.44,109.61,109.67,36321.0
2025-05-09 10:20:00,109.61,109.82,109.52,109.82,23135.0,109.61,109.82,109.52,109.82,23135.0
2025-05-09 10:30:00,109.74,110.2,109.72,110.09,51842.0,109.74,110.2,109.72,110.09,51842.0
2025-05-09 10:40:00,110.09,110.61,110.09,110.11,147362.0,110.09,110.61,110.09,110.11,147362.0
2025-05-09 10:50:00,110.16,110.3,109.92,109.92,27467.0,110.16,110.3,109.92,109.92,27467.0
2025-05-09 11:00:00,109.98,110.18,109.92,110.05,25906.0,109.98,110.18,109.92,110.05,25906.0
2025-05-09 11:10:00,110.04,110.11,109.9,110.07,20290.0,110.04,110.11,109.9,110.07,20290.0
2025-05-09 11:20:00,110.07,110.26,109.97,110.1,38343.0,110.07,110.26,109.97,110.1,38343.0
2025-05-09 11:30:00,110.13,110.17,109.95,110.04,28781.0,110.13,110.17,109.95,110.04,28781.0
2025-05-09 11:40:00,110.08,110.17,109.93,110.04,32909.0,110.08,110.17,109.93,110.04,32909.0
2025-05-09 11:50:00,109.99,110.17,109.95,110.0,23221.0,109.99,110.17,109.95,110.0,23221.0
2025-05-09 12:00:00,110.0,110.12,109.95,110.04,31345.0,110.0,110.12,109.95,110.04,31345.0
2025-05-09 12:10:00,110.05,110.18,110.02,110.11,35824.0,110.05,110.18,110.02,110.11,35824.0
2025-05-09 12:20:00,110.13,110.17,109.96,110.0,30906.0,110.13,110.17,109.96,110.0,30906.0
2025-05-09 12:30:00,110.0,110.18,109.94,110.01,39304.0,110.0,110.18,109.94,110.01,39304.0
2025-05-09 12:40:00,110.02,110.12,109.97,110.05,18791.0,110.02,110.12,109.97,110.05,18791.0
2025-05-09 12:50:00,110.05,110.2,110.04,110.1,32950.0,110.05,110.2,110.04,110.1,32950.0
2025-05-09 13:00:00,110.1,110.26,110.09,110.25,44687.0,110.1,110.26,110.09,110.25,44687.0
2025-05-09 13:10:00,110.26,110.33,110.2,110.26,42893.0,110.26,110.33,110.2,110.26,42893.0
2025-05-09 13:20:00,110.25,110.44,110.05,110.27,80950.0,110.25,110.44,110.05,110.27,80950.0
2025-05-09 13:30:00,110.3,110.42,110.23,110.37,55882.0,110.3,110.42,110.23,110.37,55882.0
2025-05-09 13:40:00,110.37,110.43,110.3,110.39,38947.0,110.37,110.43,110.3,110.39,38947.0
2025-05-09 13:50:00,110.39,110.56,110.35,110.51,55804.0,110.39,110.56,110.35,110.51,55804.0
2025-05-09 14:00:00,110.53,110.65,110.44,110.5,150887.0,110.53,110.65,110.44,110.5,150887.0
2025-05-09 14:10:00,110.48,110.6,110.42,110.46,93516.0,110.48,110.6,110.42,110.46,93516.0
2025-05-09 14:20:00,110.48,110.66,110.44,110.45,104269.0,110.48,110.66,110.44,110.45,104269.0
2025-05-09 14:30:00,110.45,110.59,110.38,110.58,78720.0,110.45,110.59,110.38,110.58,78720.0
2025-05-09 14:40:00,110.62,110.86,110.57,110.79,28734.0,110.62,110.86,110.57,110.79,28734.0
2025-05-09 14:50:00,110.81,110.89,110.72,110.79,44321.0,110.81,110.89,110.72,110.79,44321.0
2025-05-09 15:00:00,110.81,110.99,110.77,110.91,21089.0,110.81,110.99,110.77,110.91,21089.0
2025-05-09 15:10:00,110.91,111.03,110.86,110.88,33829.0,110.91,111.03,110.86,110.88,33829.0
2025-05-09 15:20:00,110.9,110.91,110.76,110.86,34796.0,110.9,110.91,110.76,110.86,34796.0
2025-05-09 15:30:00,110.87,111.0,110.81,110.97,39863.0,110.87,111.0,110.81,110.97,39863.0
2025-05-09 15:40:00,110.96,110.97,110.81,110.91,59270.0,110.96,110.97,110.81,110.91,59270.0
2025-05-09 15:50:00,110.91,111.15,110.75,111.11,318055.0,110.91,111.15,110.75,111.11,318055.0
2025-05-12 09:30:00,116.05,117.14,115.94,116.62,102960.0,116.05,117.14,115.94,116.62,102960.0
2025-05-12 09:40:00,116.67,117.17,115.71,115.93,109013.0,116.67,117.17,115.71,115.93,109013.0
2025-05-12 09:50:00,115.86,116.04,114.96,115.16,166273.0,115.86,116.04,114.96,115.16,166273.0
2025-05-12 10:00:00,115.24,116.47,115.16,116.29,77342.0,115.24,116.47,115.16,116.29,77342.0
2025-05-12 10:10:00,116.28,116.32,115.31,115.34,48671.0,116.28,116.32,115.31,115.34,48671.0
2025-05-12 10:20:00,115.31,115.72,115.27,115.65,62280.0,115.31,115.72,115.27,115.65,62280.0
2025-05-12 10:30:00,115.64,115.89,115.11,115.34,27887.0,115.64,115.89,115.11,115.34,27887.0
2025-05-12 10:40:00,115.34,115.34,114.66,114.74,84043.0,115.34,115.34,114.66,114.74,84043.0
2025-05-12 10:50:00,114.71,114.86,114.5,114.51,30932.0,114.71,114.86,114.5,114.51,30932.0
2025-05-12 11:00:00,114.51,114.71,114.43,114.46,32862.0,114.51,114.71,114.43,114.46,32862.0
2025-05-12 11:10:00,114.46,114.46,114.06,114.2,33082.0,114.46,114.46,114.06,114.2,33082.0
2025-05-12 11:20:00,114.22,114.35,114.0,114.06,36032.0,114.22,114.35,114.0,114.06,36032.0
2025-05-12 11:30:00,114.05,114.42,114.02,114.34,46201.0,114.05,114.42,114.02,114.34,46201.0
2025-05-12 11:40:00,114.35,114.39,114.2,114.3,25458.0,114.35,114.39,114.2,114.3,25458.0
2025-05-12 11:50:00,114.32,114.32,114.0,114.13,36618.0,114.32,114.32,114.0,114.13,36618.0
2025-05-12 12:00:00,114.16,114.33,114.03,114.28,27411.0,114.16,114.33,114.03,114.28,27411.0
2025-05-12 12:10:00,114.25,114.25,114.0,114.04,46841.0,114.25,114.25,114.0,114.04,46841.0
2025-05-12 12:20:00,114.02,114.24,113.99,114.12,58740.0,114.02,114.24,113.99,114.12,58740.0
2025-05-12 12:30:00,114.12,114.41,114.07,114.37,39917.0,114.12,114.41,114.07,114.37,39917.0
2025-05-12 12:40:00,114.37,114.39,114.22,114.28,37757.0,114.37,114.39,114.22,114.28,37757.0
2025-05-12 12:50:00,114.26,114.6,114.15,114.6,26246.0,114.26,114.6,114.15,114.6,26246.0
2025-05-12 13:00:00,114.58,114.72,114.49,114.71,41019.0,114.58,114.72,114.49,114.71,41019.0
2025-05-12 13:10:00,114.71,114.71,114.4,114.5,32666.0,114.71,114.71,114.4,114.5,32666.0
2025-05-12 13:20:00,114.5,114.6,114.44,114.48,23521.0,114.5,114.6,114.44,114.48,23521.0
2025-05-12 13:30:00,114.5,114.66,114.42,114.46,21129.0,114.5,114.66,114.42,114.46,21129.0
2025-05-12 13:40:00,114.45,114.55,114.4,114.43,23826.0,114.45,114.55,114.4,114.43,23826.0
2025-05-12 13:50:00,114.39,114.43,114.31,114.35,27395.0,114.39,114.43,114.31,114.35,27395.0
2025-05-12 14:00:00,114.33,114.36,114.25,114.25,14097.0,114.33,114.36,114.25,114.25,14097.0
2025-05-12 14:10:00,114.28,114.3,114.03,114.22,22693.0,114.28,114.3,114.03,114.22,22693.0
2025-05-12 14:20:00,114.2,114.23,113.96,114.14,20099.0,114.2,114.23,113.96,114.14,20099.0
2025-05-12 14:30:00,114.11,114.5,114.11,114.39,35573.0,114.11,114.5,114.11,114.39,35573.0
2025-05-12 14:40:00,114.35,114.43,114.26,114.3,22093.0,114.35,114.43,114.26,114.3,22093.0
2025-05-12 14:50:00,114.33,114.45,114.28,114.35,31787.0,114.33,114.45,114.28,114.35,31787.0
2025-05-12 15:00:00,114.37,114.53,114.3,114.46,22087.0,114.37,114.53,114.3,114.46,22087.0
2025-05-12 15:10:00,114.44,114.46,114.22,114.41,65407.0,114.44,114.46,114.22,114.41,65407.0
2025-05-12 15:20:00,114.41,114.61,114.33,114.37,131714.0,114.41,114.61,114.33,114.37,131714.0
2025-05-12 15:30:00,114.38,114.58,114.34,114.44,64155.0,114.38,114.58,114.34,114.44,64155.0
2025-05-12 15:40:00,114.44,114.45,114.21,114.36,66268.0,114.44,114.45,114.21,114.36,66268.0
2025-05-12 15:50:00,114.37,114.43,113.96,114.06,357975.0,114.37,114.43,113.96,114.06,357975.0
2025-05-13 09:30:00,114.63,114.87,113.97,114.48,79183.0,114.63,114.87,113.97,114.48,79183.0
2025-05-13 09:40:00,114.5,114.9,114.48,114.72,45521.0,114.5,114.9,114.48,114.72,45521.0
2025-05-13 09:50:00,114.72,114.88,114.49,114.68,74918.0,114.72,114.88,114.49,114.68,74918.0
2025-05-13 10:00:00,114.64,115.13,114.54,115.11,40706.0,114.64,115.13,114.54,115.11,40706.0
2025-05-13 10:10:00,115.11,115.45,115.09,115.21,46458.0,115.11,115.45,115.09,115.21,46458.0
2025-05-13 10:20:00,115.21,115.55,115.05,115.4,34757.0,115.21,115.55,115.05,115.4,34757.0
2025-05-13 10:30:00,115.43,115.69,115.41,115.56,17606.0,115.43,115.69,115.41,115.56,17606.0
2025-05-13 10:40:00,115.56,115.56,115.17,115.22,12561.0,115.56,115.56,115.17,115.22,12561.0
2025-05-13 10:50:00,115.17,115.47,115.17,115.33,26504.0,115.17,115.47,115.17,115.33,26504.0
2025-05-13 11:00:00,115.34,115.7,115.33,115.66,17444.0,115.34,115.7,115.33,115.66,17444.0
2025-05-13 11:10:00,115.66,116.04,115.62,115.99,41114.0,115.66,116.04,115.62,115.99,41114.0
2025-05-13 11:20:00,116.03,116.45,116.02,116.37,42667.0,116.03,116.45,116.02,116.37,42667.0
2025-05-13 11:30:00,116.38,116.55,116.17,116.55,27484.0,116.38,116.55,116.17,116.55,27484.0
2025-05-13 11:40:00,116.5,116.84,116.46,116.81,81190.0,116.5,116.84,116.46,116.81,81190.0
2025-05-13 11:50:00,116.79,116.88,116.5,116.8,77087.0,116.79,116.88,116.5,116.8,77087.0
2025-05-13 12:00:00,116.76,116.87,116.58,116.81,68013.0,116.76,116.87,116.58,116.81,68013.0
2025-05-13 12:10:00,116.79,116.95,116.61,116.85,52898.0,116.79,116.95,116.61,116.85,52898.0
2025-05-13 12:20:00,116.89,117.04,116.77,116.98,53962.0,116.89,117.04,116.77,116.98,53962.0
2025-05-13 12:30:00,116.98,117.12,116.9,117.07,18345.0,116.98,117.12,116.9,117.07,18345.0
2025-05-13 12:40:00,117.07,117.14,116.98,116.98,20019.0,117.07,117.14,116.98,116.98,20019.0
2025-05-13 12:50:00,116.97,117.05,116.86,116.94,50508.0,116.97,117.05,116.86,116.94,50508.0
2025-05-13 13:00:00,116.91,117.1,116.87,117.05,30363.0,116.91,117.1,116.87,117.05,30363.0
2025-05-13 13:10:00,117.05,117.28,117.01,117.23,20881.0,117.05,117.28,117.01,117.23,20881.0
2025-05-13 13:20:00,117.28,117.53,117.18,117.51,38147.0,117.28,117.53,117.18,117.51,38147.0
2025-05-13 13:30:00,117.49,117.77,117.41,117.45,96165.0,117.49,117.77,117.41,117.45,96165.0
2025-05-13 13:40:00,117.45,117.5,117.17,117.19,63456.0,117.45,117.5,117.17,117.19,63456.0
2025-05-13 13:50:00,117.19,117.36,117.16,117.19,63443.0,117.19,117.36,117.16,117.19,63443.0
2025-05-13 14:00:00,117.2,117.39,117.02,117.33,56913.0,117.2,117.39,117.02,117.33,56913.0
2025-05-13 14:10:00,117.34,117.36,117.18,117.23,35667.0,117.34,117.36,117.18,117.23,35667.0
2025-05-13 14:20:00,117.21,117.48,117.19,117.46,145671.0,117.21,117.48,117.19,117.46,145671.0
2025-05-13 14:30:00,117.44,117.64,117.43,117.61,67413.0,117.44,117.64,117.43,117.61,67413.0
2025-05-13 14:40:00,117.62,117.65,117.39,117.4,79735.0,117.62,117.65,117.39,117.4,79735.0
2025-05-13 14:50:00,117.39,117.55,117.3,117.55,27659.0,117.39,117.55,117.3,117.55,27659.0
2025-05-13 15:00:00,117.55,117.58,117.37,117.52,43136.0,117.55,117.58,117.37,117.52,43136.0
2025-05-13 15:10:00,117.5,117.5,117.32,117.47,24241.0,117.5,117.5,117.32,117.47,24241.0
2025-05-13 15:20:00,117.45,117.45,117.3,117.42,29811.0,117.45,117.45,117.3,117.42,29811.0
2025-05-13 15:30:00,117.42,117.58,117.38,117.49,46067.0,117.42,117.58,117.38,117.49,46067.0
2025-05-13 15:40:00,117.49,117.58,117.42,117.52,71864.0,117.49,117.58,117.42,117.52,71864.0
2025-05-13 15:50:00,117.54,117.56,116.58,116.65,477862.0,117.54,117.56,116.58,116.65,477862.0
2025-05-14 09:30:00,115.28,115.81,114.73,115.03,82967.0,115.28,115.81,114.73,115.03,82967.0
2025-05-14 09:40:00,114.99,115.49,114.99,115.14,24095.0,114.99,115.49,114.99,115.14,24095.0
2025-05-14 09:50:00,115.08,115.57,114.96,115.18,41140.0,115.08,115.57,114.96,115.18,41140.0
2025-05-14 10:00:00,115.13,115.28,114.97,115.1,22453.0,115.13,115.28,114.97,115.1,22453.0
2025-05-14 10:10:00,115.05,115.18,114.89,115.09,16525.0,115.05,115.18,114.89,115.09,16525.0
2025-05-14 10:20:00,115.09,115.37,115.05,115.09,20867.0,115.09,115.37,115.05,115.09,20867.0
2025-05-14 10:30:00,115.01,115.21,114.64,114.8,34458.0,115.01,115.21,114.64,114.8,34458.0
2025-05-14 10:40:00,114.8,115.19,114.6,115.18,29412.0,114.8,115.19,114.6,115.18,29412.0
2025-05-14 10:50:00,115.25,115.37,115.0,115.29,77380.0,115.25,115.37,115.0,115.29,77380.0
2025-05-14 11:00:00,115.32,115.41,115.06,115.23,46089.0,115.32,115.41,115.06,115.23,46089.0
2025-05-14 11:10:00,115.23,115.89,115.2,115.57,57319.0,115.23,115.89,115.2,115.57,57319.0
2025-05-14 11:20:00,115.53,115.87,115.43,115.87,34881.0,115.53,115.87,115.43,115.87,34881.0
2025-05-14 11:30:00,115.86,116.17,115.76,116.1,30698.0,115.86,116.17,115.76,116.1,30698.0
2025-05-14 11:40:00,116.1,116.2,115.96,115.96,39916.0,116.1,116.2,115.96,115.96,39916.0
2025-05-14 11:50:00,116.02,116.02,115.78,115.95,26344.0,116.02,116.02,115.78,115.95,26344.0
2025-05-14 12:00:00,115.9,116.01,115.84,115.91,23134.0,115.9,116.01,115.84,115.91,23134.0
2025-05-14 12:10:00,115.91,115.97,115.72,115.74,25476.0,115.91,115.97,115.72,115.74,25476.0
2025-05-14 12:20:00,115.74,115.95,115.61,115.8,49830.0,115.74,115.95,115.61,115.8,49830.0
2025-05-14 12:30:00,115.83,115.99,115.78,115.81,17779.0,115.83,115.99,115.78,115.81,17779.0
2025-05-14 12:40:00,115.84,115.84,115.62,115.64,15693.0,115.84,115.84,115.62,115.64,15693.0
2025-05-14 12:50:00,115.64,115.65,115.5,115.59,23697.0,115.64,115.65,115.5,115.59,23697.0
2025-05-14 13:00:00,115.59,115.8,115.56,115.79,19665.0,115.59,115.8,115.56,115.79,19665.0
2025-05-14 13:10:00,115.78,115.78,115.44,115.51,23426.0,115.78,115.78,115.44,115.51,23426.0
2025-05-14 13:20:00,115.51,115.51,115.28,115.43,23131.0,115.51,115.51,115.28,115.43,23131.0
2025-05-14 13:30:00,115.44,115.56,115.37,115.41,32595.0,115.44,115.56,115.37,115.41,32595.0
2025-05-14 13:40:00,115.41,115.47,115.24,115.26,19540.0,115.41,115.47,115.24,115.26,19540.0
2025-05-14 13:50:00,115.3,115.55,115.28,115.43,59054.0,115.3,115.55,115.28,115.43,59054.0
2025-05-14 14:00:00,115.44,115.58,115.37,115.44,22566.0,115.44,115.58,115.37,115.44,22566.0
2025-05-14 14:10:00,115.46,115.46,115.04,115.16,78521.0,115.46,115.46,115.04,115.16,78521.0
2025-05-14 14:20:00,115.2,115.2,114.93,115.0,36574.0,115.2,115.2,114.93,115.0,36574.0
2025-05-14 14:30:00,115.02,115.49,115.02,115.27,62496.0,115.02,115.49,115.02,115.27,62496.0
2025-05-14 14:40:00,115.27,115.43,115.26,115.27,24058.0,115.27,115.43,115.26,115.27,24058.0
2025-05-14 14:50:00,115.27,115.55,115.24,115.51,45009.0,115.27,115.55,115.24,115.51,45009.0
2025-05-14 15:00:00,115.51,115.71,115.39,115.66,60805.0,115.51,115.71,115.39,115.66,60805.0
2025-05-14 15:10:00,115.67,115.77,115.62,115.72,38398.0,115.67,115.77,115.62,115.72,38398.0
2025-05-14 15:20:00,115.71,115.73,115.56,115.66,42571.0,115.71,115.73,115.56,115.66,42571.0
2025-05-14 15:30:00,115.65,115.77,115.62,115.66,43410.0,115.65,115.77,115.62,115.66,43410.0
2025-05-14 15:40:00,115.66,115.71,115.51,115.65,74210.0,115.66,115.71,115.51,115.65,74210.0
2025-05-14 15:50:00,115.62,116.0,115.42,115.6,660836.0,115.62,116.0,115.42,115.6,660836.0
2025-05-15 09:30:00,113.91,114.44,113.27,113.52,83509.0,113.91,114.44,113.27,113.52,83509.0
2025-05-15 09:40:00,113.36,113.59,113.12,113.47,70270.0,113.36,113.59,113.12,113.47,70270.0
2025-05-15 09:50:00,113.48,113.59,113.28,113.5,142658.0,113.48,113.59,113.28,113.5,142658.0
2025-05-15 10:00:00,113.53,113.79,113.35,113.43,134434.0,113.53,113.79,113.35,113.43,134434.0
2025-05-15 10:10:00,113.5,113.65,113.35,113.63,112542.0,113.5,113.65,113.35,113.63,112542.0
2025-05-15 10:20:00,113.7,113.84,113.39,113.48,34160.0,113.7,113.84,113.39,113.48,34160.0
2025-05-15 10:30:00,113.54,113.94,113.47,113.94,17565.0,113.54,113.94,113.47,113.94,17565.0
2025-05-15 10:40:00,113.94,114.25,113.71,113.79,22046.0,113.94,114.25,113.71,113.79,22046.0
2025-05-15 10:50:00,113.79,114.04,113.69,113.93,18974.0,113.79,114.04,113.69,113.93,18974.0
2025-05-15 11:00:00,113.93,114.19,113.87,114.05,25708.0,113.93,114.19,113.87,114.05,25708.0
2025-05-15 11:10:00,113.97,114.04,113.79,114.02,24366.0,113.97,114.04,113.79,114.02,24366.0
2025-05-15 11:20:00,114.02,114.35,114.0,114.08,18046.0,114.02,114.35,114.0,114.08,18046.0
2025-05-15 11:30:00,114.12,114.18,113.97,114.1,32964.0,114.12,114.18,113.97,114.1,32964.0
2025-05-15 11:40:00,114.17,114.62,114.17,114.62,74027.0,114.17,114.62,114.17,114.62,74027.0
2025-05-15 11:50:00,114.53,114.69,114.48,114.61,18921.0,114.53,114.69,114.48,114.61,18921.0
2025-05-15 12:00:00,114.61,114.88,114.52,114.85,22498.0,114.61,114.88,114.52,114.85,22498.0
2025-05-15 12:10:00,114.86,114.9,114.76,114.87,37989.0,114.86,114.9,114.76,114.87,37989.0
2025-05-15 12:20:00,114.83,115.05,114.8,115.04,35820.0,114.83,115.05,114.8,115.04,35820.0
2025-05-15 12:30:00,114.99,115.2,114.92,115.19,17779.0,114.99,115.2,114.92,115.19,17779.0
2025-05-15 12:40:00,115.19,115.23,114.91,114.91,16939.0,115.19,115.23,114.91,114.91,16939.0
2025-05-15 12:50:00,114.94,115.02,114.86,114.9,64223.0,114.94,115.02,114.86,114.9,64223.0
2025-05-15 13:00:00,114.92,115.02,114.86,115.02,17571.0,114.92,115.02,114.86,115.02,17571.0
2025-05-15 13:10:00,115.0,115.01,114.79,114.89,56094.0,115.0,115.01,114.79,114.89,56094.0
2025-05-15 13:20:00,114.89,115.04,114.84,114.96,48881.0,114.89,115.04,114.84,114.96,48881.0
2025-05-15 13:30:00,114.96,115.0,114.8,114.88,15814.0,114.96,115.0,114.8,114.88,15814.0
2025-05-15 13:40:00,114.92,115.11,114.87,115.08,14000.0,114.92,115.11,114.87,115.08,14000.0
2025-05-15 13:50:00,115.05,115.18,114.98,115.08,22852.0,115.05,115.18,114.98,115.08,22852.0
2025-05-15 14:00:00,115.08,115.35,115.01,115.05,30029.0,115.08,115.35,115.01,115.05,30029.0
2025-05-15 14:10:00,115.09,115.15,114.98,115.02,13217.0,115.09,115.15,114.98,115.02,13217.0
2025-05-15 14:20:00,115.05,115.2,115.04,115.08,12177.0,115.05,115.2,115.04,115.08,12177.0
2025-05-15 14:30:00,115.09,115.3,115.09,115.3,12290.0,115.09,115.3,115.09,115.3,12290.0
2025-05-15 14:40:00,115.32,115.33,115.07,115.15,18902.0,115.32,115.33,115.07,115.15,18902.0
2025-05-15 14:50:00,115.18,115.33,115.17,115.26,20041.0,115.18,115.33,115.17,115.26,20041.0
2025-05-15 15:00:00,115.25,115.5,115.17,115.29,48702.0,115.25,115.5,115.17,115.29,48702.0
2025-05-15 15:10:00,115.29,115.49,115.26,115.49,53669.0,115.29,115.49,115.26,115.49,53669.0
2025-05-15 15:20:00,115.47,115.65,115.42,115.55,59854.0,115.47,115.65,115.42,115.55,59854.0
2025-05-15 15:30:00,115.59,115.7,115.43,115.47,28995.0,115.59,115.7,115.43,115.47,28995.0
2025-05-15 15:40:00,115.47,115.47,115.32,115.33,39638.0,115.47,115.47,115.32,115.33,39638.0
2025-05-15 15:50:00,115.36,115.98,115.28,115.86,244265.0,115.36,115.98,115.28,115.86,244265.0
2025-05-16 09:30:00,116.51,116.71,115.82,116.07,192523.0,116.51,116.71,115.82,116.07,192523.0
2025-05-16 09:40:00,116.03,116.03,115.32,115.4,43522.0,116.03,116.03,115.32,115.4,43522.0
2025-05-16 09:50:00,115.47,115.78,115.27,115.46,27377.0,115.47,115.78,115.27,115.46,27377.0
2025-05-16 10:00:00,115.33,115.45,115.04,115.22,54014.0,115.33,115.45,115.04,115.22,54014.0
2025-05-16 10:10:00,115.23,115.41,115.18,115.33,37013.0,115.23,115.41,115.18,115.33,37013.0
2025-05-16 10:20:00,115.35,115.4,115.11,115.12,42138.0,115.35,115.4,115.11,115.12,42138.0
2025-05-16 10:30:00,115.11,115.23,114.87,115.2,28454.0,115.11,115.23,114.87,115.2,28454.0
2025-05-16 10:40:00,115.21,115.3,115.08,115.2,19505.0,115.21,115.3,115.08,115.2,19505.0
2025-05-16 10:50:00,115.23,115.47,115.06,115.36,20577.0,115.23,115.47,115.06,115.36,20577.0
2025-05-16 11:00:00,115.38,115.47,115.33,115.42,16162.0,115.38,115.47,115.33,115.42,16162.0
2025-05-16 11:10:00,115.4,115.55,115.13,115.14,17849.0,115.4,115.55,115.13,115.14,17849.0
2025-05-16 11:20:00,115.14,115.23,115.09,115.09,24555.0,115.14,115.23,115.09,115.09,24555.0
2025-05-16 11:30:00,115.11,115.25,115.03,115.17,33413.0,115.11,115.25,115.03,115.17,33413.0
2025-05-16 11:40:00,115.18,115.4,115.15,115.32,17844.0,115.18,115.4,115.15,115.32,17844.0
2025-05-16 11:50:00,115.33,115.39,115.24,115.29,17748.0,115.33,115.39,115.24,115.29,17748.0
2025-05-16 12:00:00,115.28,115.52,115.15,115.41,31353.0,115.28,115.52,115.15,115.41,31353.0
2025-05-16 12:10:00,115.41,115.68,115.38,115.67,43555.0,115.41,115.68,115.38,115.67,43555.0
2025-05-16 12:20:00,115.67,115.82,115.52,115.56,25275.0,115.67,115.82,115.52,115.56,25275.0
2025-05-16 12:30:00,115.57,115.83,115.57,115.82,24419.0,115.57,115.83,115.57,115.82,24419.0
2025-05-16 12:40:00,115.84,116.01,115.81,115.94,59327.0,115.84,116.01,115.81,115.94,59327.0
2025-05-16 12:50:00,115.94,116.02,115.81,115.83,41546.0,115.94,116.02,115.81,115.83,41546.0
2025-05-16 13:00:00,115.84,115.84,115.71,115.83,10427.0,115.84,115.84,115.71,115.83,10427.0
2025-05-16 13:10:00,115.84,115.94,115.78,115.85,21764.0,115.84,115.94,115.78,115.85,21764.0
2025-05-16 13:20:00,115.87,115.95,115.79,115.9,13190.0,115.87,115.95,115.79,115.9,13190.0
2025-05-16 13:30:00,115.9,115.96,115.8,115.82,14694.0,115.9,115.96,115.8,115.82,14694.0
2025-05-16 13:40:00,115.79,115.93,115.74,115.91,17827.0,115.79,115.93,115.74,115.91,17827.0
2025-05-16 13:50:00,115.91,115.91,115.65,115.68,22059.0,115.91,115.91,115.65,115.68,22059.0
2025-05-16 14:00:00,115.65,115.79,115.54,115.54,67861.0,115.65,115.79,115.54,115.54,67861.0
2025-05-16 14:10:00,115.55,115.6,115.46,115.5,26602.0,115.55,115.6,115.46,115.5,26602.0
2025-05-16 14:20:00,115.5,115.68,115.49,115.59,18957.0,115.5,115.68,115.49,115.59,18957.0
2025-05-16 14:30:00,115.63,115.7,115.56,115.61,14145.0,115.63,115.7,115.56,115.61,14145.0
2025-05-16 14:40:00,115.58,115.67,115.51,115.55,41429.0,115.58,115.67,115.51,115.55,41429.0
2025-05-16 14:50:00,115.57,115.61,115.49,115.53,19624.0,115.57,115.61,115.49,115.53,19624.0
2025-05-16 15:00:00,115.51,115.7,115.49,115.65,31128.0,115.51,115.7,115.49,115.65,31128.0
2025-05-16 15:10:00,115.66,115.69,115.5,115.53,37734.0,115.66,115.69,115.5,115.53,37734.0
2025-05-16 15:20:00,115.53,115.61,115.41,115.5,51662.0,115.53,115.61,115.41,115.5,51662.0
2025-05-16 15:30:00,115.48,115.55,115.37,115.47,80590.0,115.48,115.55,115.37,115.47,80590.0
2025-05-16 15:40:00,115.48,115.58,115.36,115.49,104052.0,115.48,115.58,115.36,115.49,104052.0
2025-05-16 15:50:00,115.46,115.57,115.24,115.5,304018.0,115.46,115.57,115.24,115.5,304018.0
2025-05-19 09:30:00,114.25,114.63,113.18,113.26,124769.0,114.25,114.63,113.18,113.26,124769.0
2025-05-19 09:40:00,113.29,113.29,112.69,113.19,54203.0,113.29,113.29,112.69,113.19,54203.0
2025-05-19 09:50:00,113.26,113.79,113.06,113.71,64990.0,113.26,113.79,113.06,113.71,64990.0
2025-05-19 10:00:00,113.65,113.66,113.37,113.53,66063.0,113.65,113.66,113.37,113.53,66063.0
2025-05-19 10:10:00,113.56,113.69,113.33,113.63,59476.0,113.56,113.69,113.33,113.63,59476.0
2025-05-19 10:20:00,113.65,113.84,113.51,113.74,17345.0,113.65,113.84,113.51,113.74,17345.0
2025-05-19 10:30:00,113.71,114.06,113.7,114.06,23867.0,113.71,114.06,113.7,114.06,23867.0
2025-05-19 10:40:00,114.08,114.08,113.48,113.48,33502.0,114.08,114.08,113.48,113.48,33502.0
2025-05-19 10:50:00,113.52,113.67,113.36,113.52,27399.0,113.52,113.67,113.36,113.52,27399.0
2025-05-19 11:00:00,113.54,114.01,113.5,113.94,40549.0,113.54,114.01,113.5,113.94,40549.0
2025-05-19 11:10:00,113.9,113.96,113.61,113.68,153260.0,113.9,113.96,113.61,113.68,153260.0
2025-05-19 11:20:00,113.69,113.86,113.63,113.65,27699.0,113.69,113.86,113.63,113.65,27699.0
2025-05-19 11:30:00,113.67,113.82,113.64,113.79,21032.0,113.67,113.82,113.64,113.79,21032.0
2025-05-19 11:40:00,113.77,114.05,113.75,114.01,23326.0,113.77,114.05,113.75,114.01,23326.0
2025-05-19 11:50:00,114.02,114.4,114.0,114.39,33236.0,114.02,114.4,114.0,114.39,33236.0
2025-05-19 12:00:00,114.41,114.42,114.2,114.23,11654.0,114.41,114.42,114.2,114.23,11654.0
2025-05-19 12:10:00,114.25,114.31,114.09,114.11,34863.0,114.25,114.31,114.09,114.11,34863.0
2025-05-19 12:20:00,114.11,114.11,113.89,113.96,22611.0,114.11,114.11,113.89,113.96,22611.0
2025-05-19 12:30:00,113.93,113.95,113.72,113.79,15092.0,113.93,113.95,113.72,113.79,15092.0
2025-05-19 12:40:00,113.79,113.88,113.51,113.84,36065.0,113.79,113.88,113.51,113.84,36065.0
2025-05-19 12:50:00,113.9,113.97,113.8,113.83,19906.0,113.9,113.97,113.8,113.83,19906.0
2025-05-19 13:00:00,113.83,114.17,113.64,114.17,29332.0,113.83,114.17,113.64,114.17,29332.0
2025-05-19 13:10:00,114.1,114.24,114.0,114.21,18888.0,114.1,114.24,114.0,114.21,18888.0
2025-05-19 13:20:00,114.23,114.32,114.08,114.29,23431.0,114.23,114.32,114.08,114.29,23431.0
2025-05-19 13:30:00,114.3,114.3,114.07,114.08,34754.0,114.3,114.3,114.07,114.08,34754.0
2025-05-19 13:40:00,114.08,114.12,113.87,113.92,21990.0,114.08,114.12,113.87,113.92,21990.0
2025-05-19 13:50:00,113.91,113.98,113.8,113.88,21933.0,113.91,113.98,113.8,113.88,21933.0
2025-05-19 14:00:00,113.87,113.89,113.71,113.87,12449.0,113.87,113.89,113.71,113.87,12449.0
2025-05-19 14:10:00,113.88,113.95,113.75,113.78,18509.0,113.88,113.95,113.75,113.78,18509.0
2025-05-19 14:20:00,113.74,113.84,113.69,113.73,18039.0,113.74,113.84,113.69,113.73,18039.0
2025-05-19 14:30:00,113.75,113.81,113.69,113.8,14351.0,113.75,113.81,113.69,113.8,14351.0
2025-05-19 14:40:00,113.81,113.85,113.53,113.54,12808.0,113.81,113.85,113.53,113.54,12808.0
2025-05-19 14:50:00,113.56,113.61,113.46,113.6,14935.0,113.56,113.61,113.46,113.6,14935.0
2025-05-19 15:00:00,113.65,113.71,113.5,113.61,27810.0,113.65,113.71,113.5,113.61,27810.0
2025-05-19 15:10:00,113.59,113.59,113.45,113.47,22468.0,113.59,113.59,113.45,113.47,22468.0
2025-05-19 15:20:00,113.49,113.64,113.37,113.44,13530.0,113.49,113.64,113.37,113.44,13530.0
2025-05-19 15:30:00,113.44,113.55,113.4,113.48,19863.0,113.44,113.55,113.4,113.48,19863.0
2025-05-19 15:40:00,113.48,113.77,113.46,113.56,66725.0,113.48,113.77,113.46,113.56,66725.0
2025-05-19 15:50:00,113.6,114.0,113.57,113.92,202443.0,113.6,114.0,113.57,113.92,202443.0
2025-05-20 09:30:00,114.07,114.32,113.53,113.53,63497.0,114.07,114.32,113.53,113.53,63497.0
2025-05-20 09:40:00,113.39,113.57,113.21,113.54,10801.0,113.39,113.57,113.21,113.54,10801.0
2025-05-20 09:50:00,113.54,113.86,113.44,113.65,38239.0,113.54,113.86,113.44,113.65,38239.0
2025-05-20 10:00:00,113.61,113.78,113.11,113.11,28304.0,113.61,113.78,113.11,113.11,28304.0
2025-05-20 10:10:00,113.1,113.31,113.04,113.3,27114.0,113.1,113.31,113.04,113.3,27114.0
2025-05-20 10:20:00,113.31,113.62,113.29,113.48,16895.0,113.31,113.62,113.29,113.48,16895.0
2025-05-20 10:30:00,113.5,113.57,113.37,113.47,24186.0,113.5,113.57,113.37,113.47,24186.0
2025-05-20 10:40:00,113.47,113.48,113.36,113.37,19346.0,113.47,113.48,113.36,113.37,19346.0
2025-05-20 10:50:00,113.38,113.43,113.2,113.29,25430.0,113.38,113.43,113.2,113.29,25430.0
2025-05-20 11:00:00,113.29,113.55,113.25,113.42,36504.0,113.29,113.55,113.25,113.42,36504.0
2025-05-20 11:10:00,113.43,113.46,113.23,113.29,18463.0,113.43,113.46,113.23,113.29,18463.0
2025-05-20 11:20:00,113.29,113.5,113.21,113.5,27925.0,113.29,113.5,113.21,113.5,27925.0
2025-05-20 11:30:00,113.49,113.49,113.18,113.25,35527.0,113.49,113.49,113.18,113.25,35527.0
2025-05-20 11:40:00,113.27,113.29,112.99,113.01,18914.0,113.27,113.29,112.99,113.01,18914.0
2025-05-20 11:50:00,113.01,113.24,112.95,113.2,17215.0,113.01,113.24,112.95,113.2,17215.0
2025-05-20 12:00:00,113.16,113.18,112.87,112.91,19971.0,113.16,113.18,112.87,112.91,19971.0
2025-05-20 12:10:00,112.92,112.99,112.8,112.98,47244.0,112.92,112.99,112.8,112.98,47244.0
2025-05-20 12:20:00,113.02,113.24,113.02,113.23,18762.0,113.02,113.24,113.02,113.23,18762.0
2025-05-20 12:30:00,113.21,113.27,113.11,113.15,15982.0,113.21,113.27,113.11,113.15,15982.0
2025-05-20 12:40:00,113.14,113.32,113.1,113.27,11783.0,113.14,113.32,113.1,113.27,11783.0
2025-05-20 12:50:00,113.31,113.43,113.25,113.43,16525.0,113.31,113.43,113.25,113.43,16525.0
2025-05-20 13:00:00,113.44,113.53,113.32,113.35,24376.0,113.44,113.53,113.32,113.35,24376.0
2025-05-20 13:10:00,113.35,113.4,113.19,113.23,16894.0,113.35,113.4,113.19,113.23,16894.0
2025-05-20 13:20:00,113.23,113.23,113.05,113.05,21701.0,113.23,113.23,113.05,113.05,21701.0
2025-05-20 13:30:00,113.1,113.21,113.04,113.12,17655.0,113.1,113.21,113.04,113.12,17655.0
2025-05-20 13:40:00,113.12,113.16,112.91,112.96,13728.0,113.12,113.16,112.91,112.96,13728.0
2025-05-20 13:50:00,112.98,113.02,112.83,112.85,36797.0,112.98,113.02,112.83,112.85,36797.0
2025-05-20 14:00:00,112.82,112.93,112.68,112.89,20470.0,112.82,112.93,112.68,112.89,20470.0
2025-05-20 14:10:00,112.92,112.94,112.71,112.78,17665.0,112.92,112.94,112.71,112.78,17665.0
2025-05-20 14:20:00,112.77,112.84,112.55,112.61,23506.0,112.77,112.84,112.55,112.61,23506.0
2025-05-20 14:30:00,112.62,112.77,112.58,112.75,27838.0,112.62,112.77,112.58,112.75,27838.0
2025-05-20 14:40:00,112.75,112.76,112.62,112.66,21209.0,112.75,112.76,112.62,112.66,21209.0
2025-05-20 14:50:00,112.67,112.8,112.65,112.73,27837.0,112.67,112.8,112.65,112.73,27837.0
2025-05-20 15:00:00,112.73,112.75,112.61,112.73,49028.0,112.73,112.75,112.61,112.73,49028.0
2025-05-20 15:10:00,112.76,112.82,112.68,112.76,26904.0,112.76,112.82,112.68,112.76,26904.0
2025-05-20 15:20:00,112.77,112.79,112.57,112.58,30407.0,112.77,112.79,112.57,112.58,30407.0
2025-05-20 15:30:00,112.6,112.67,112.48,112.57,39233.0,112.6,112.67,112.48,112.57,39233.0
2025-05-20 15:40:00,112.59,112.65,112.43,112.56,56906.0,112.59,112.65,112.43,112.56,56906.0
2025-05-20 15:50:00,112.56,112.71,112.44,112.57,200788.0,112.56,112.71,112.44,112.57,200788.0
2025-05-21 09:30:00,112.86,113.18,112.15,112.37,77652.0,112.86,113.18,112.15,112.37,77652.0
2025-05-21 09:40:00,112.37,112.47,111.78,111.84,38009.0,112.37,112.47,111.78,111.84,38009.0
2025-05-21 09:50:00,111.9,112.41,111.9,112.14,22798.0,111.9,112.41,111.9,112.14,22798.0
2025-05-21 10:00:00,112.14,112.14,111.53,111.54,38620.0,112.14,112.14,111.53,111.54,38620.0
2025-05-21 10:10:00,111.58,112.05,111.39,112.0,29629.0,111.58,112.05,111.39,112.0,29629.0
2025-05-21 10:20:00,112.04,112.15,111.91,111.91,21186.0,112.04,112.15,111.91,111.91,21186.0
2025-05-21 10:30:00,111.86,111.86,111.48,111.65,22773.0,111.86,111.86,111.48,111.65,22773.0
2025-05-21 10:40:00,111.65,111.81,111.33,111.37,19026.0,111.65,111.81,111.33,111.37,19026.0
2025-05-21 10:50:00,111.36,111.43,111.26,111.33,25105.0,111.36,111.43,111.26,111.33,25105.0
2025-05-21 11:00:00,111.31,111.42,111.15,111.3,27111.0,111.31,111.42,111.15,111.3,27111.0
2025-05-21 11:10:00,111.29,111.51,111.25,111.47,23932.0,111.29,111.51,111.25,111.47,23932.0
2025-05-21 11:20:00,111.52,111.86,111.5,111.81,17562.0,111.52,111.86,111.5,111.81,17562.0
2025-05-21 11:30:00,111.81,111.9,111.5,111.51,35081.0,111.81,111.9,111.5,111.51,35081.0
2025-05-21 11:40:00,111.52,111.68,111.44,111.63,49127.0,111.52,111.68,111.44,111.63,49127.0
2025-05-21 11:50:00,111.68,111.99,111.63,111.82,22267.0,111.68,111.99,111.63,111.82,22267.0
2025-05-21 12:00:00,111.81,111.87,111.59,111.83,23785.0,111.81,111.87,111.59,111.83,23785.0
2025-05-21 12:10:00,111.84,111.88,111.72,111.75,23371.0,111.84,111.88,111.72,111.75,23371.0
2025-05-21 12:20:00,111.72,111.99,111.72,111.95,45208.0,111.72,111.99,111.72,111.95,45208.0
2025-05-21 12:30:00,111.95,112.23,111.94,112.16,34964.0,111.95,112.23,111.94,112.16,34964.0
2025-05-21 12:40:00,112.17,112.42,112.16,112.37,32540.0,112.17,112.42,112.16,112.37,32540.0
2025-05-21 12:50:00,112.37,112.46,112.34,112.39,22795.0,112.37,112.46,112.34,112.39,22795.0
2025-05-21 13:00:00,112.38,112.48,112.33,112.34,23399.0,112.38,112.48,112.33,112.34,23399.0
2025-05-21 13:10:00,112.31,112.47,111.96,112.09,31759.0,112.31,112.47,111.96,112.09,31759.0
2025-05-21 13:20:00,112.09,112.09,111.8,111.85,29682.0,112.09,112.09,111.8,111.85,29682.0
2025-05-21 13:30:00,111.84,112.59,111.79,112.54,25847.0,111.84,112.59,111.79,112.54,25847.0
2025-05-21 13:40:00,112.58,112.58,112.34,112.43,19930.0,112.58,112.58,112.34,112.43,19930.0
2025-05-21 13:50:00,112.41,112.46,112.23,112.28,16743.0,112.41,112.46,112.23,112.28,16743.0
2025-05-21 14:00:00,112.27,112.34,112.06,112.31,24477.0,112.27,112.34,112.06,112.31,24477.0
2025-05-21 14:10:00,112.32,112.32,112.12,112.17,20688.0,112.32,112.32,112.12,112.17,20688.0
2025-05-21 14:20:00,112.18,112.34,112.08,112.34,19646.0,112.18,112.34,112.08,112.34,19646.0
2025-05-21 14:30:00,112.3,112.5,112.27,112.36,18996.0,112.3,112.5,112.27,112.36,18996.0
2025-05-21 14:40:00,112.38,112.54,112.3,112.35,21376.0,112.38,112.54,112.3,112.35,21376.0
2025-05-21 14:50:00,112.34,112.34,112.15,112.17,21215.0,112.34,112.34,112.15,112.17,21215.0
2025-05-21 15:00:00,112.17,112.24,112.03,112.04,23705.0,112.17,112.24,112.03,112.04,23705.0
2025-05-21 15:10:00,112.03,112.24,111.93,112.17,26456.0,112.03,112.24,111.93,112.17,26456.0
2025-05-21 15:20:00,112.16,112.2,111.95,111.99,32036.0,112.16,112.2,111.95,111.99,32036.0
2025-05-21 15:30:00,111.97,112.12,111.94,112.01,36110.0,111.97,112.12,111.94,112.01,36110.0
2025-05-21 15:40:00,111.98,112.04,111.62,111.64,78684.0,111.98,112.04,111.62,111.64,78684.0
2025-05-21 15:50:00,111.68,111.7,111.32,111.37,299444.0,111.68,111.7,111.32,111.37,299444.0
2025-05-22 09:30:00,110.41,110.98,108.65,109.05,151418.0,110.41,110.98,108.65,109.05,151418.0
2025-05-22 09:40:00,109.06,109.68,109.0,109.61,128227.0,109.06,109.68,109.0,109.61,128227.0
2025-05-22 09:50:00,109.61,110.12,109.51,109.58,50890.0,109.61,110.12,109.51,109.58,50890.0
2025-05-22 10:00:00,109.58,110.07,109.3,109.95,63173.0,109.58,110.07,109.3,109.95,63173.0
2025-05-22 10:10:00,109.94,110.27,109.64,110.19,49359.0,109.94,110.27,109.64,110.19,49359.0
2025-05-22 10:20:00,110.16,110.18,109.64,109.68,34760.0,110.16,110.18,109.64,109.68,34760.0
2025-05-22 10:30:00,109.58,109.71,109.45,109.51,31425.0,109.58,109.71,109.45,109.51,31425.0
2025-05-22 10:40:00,109.56,109.68,109.35,109.52,25083.0,109.56,109.68,109.35,109.52,25083.0
2025-05-22 10:50:00,109.52,109.72,109.38,109.51,29421.0,109.52,109.72,109.38,109.51,29421.0
2025-05-22 11:00:00,109.55,110.01,109.54,110.01,19855.0,109.55,110.01,109.54,110.01,19855.0
2025-05-22 11:10:00,110.0,110.03,109.61,109.67,29689.0,110.0,110.03,109.61,109.67,29689.0
2025-05-22 11:20:00,109.7,109.89,109.53,109.54,21448.0,109.7,109.89,109.53,109.54,21448.0
2025-05-22 11:30:00,109.52,109.92,109.49,109.85,18970.0,109.52,109.92,109.49,109.85,18970.0
2025-05-22 11:40:00,109.89,109.95,109.77,109.8,22095.0,109.89,109.95,109.77,109.8,22095.0
2025-05-22 11:50:00,109.75,110.08,109.72,110.08,24041.0,109.75,110.08,109.72,110.08,24041.0
2025-05-22 12:00:00,110.1,110.37,110.07,110.21,32293.0,110.1,110.37,110.07,110.21,32293.0
2025-05-22 12:10:00,110.19,110.65,110.17,110.61,32848.0,110.19,110.65,110.17,110.61,32848.0
2025-05-22 12:20:00,110.61,110.65,110.42,110.57,34468.0,110.61,110.65,110.42,110.57,34468.0
2025-05-22 12:30:00,110.58,110.6,110.38,110.5,33054.0,110.58,110.6,110.38,110.5,33054.0
2025-05-22 12:40:00,110.5,110.55,110.3,110.3,48156.0,110.5,110.55,110.3,110.3,48156.0
2025-05-22 12:50:00,110.31,110.38,110.12,110.12,21304.0,110.31,110.38,110.12,110.12,21304.0
2025-05-22 13:00:00,110.12,110.42,110.1,110.39,21128.0,110.12,110.42,110.1,110.39,21128.0
2025-05-22 13:10:00,110.43,110.62,110.4,110.6,37820.0,110.43,110.62,110.4,110.6,37820.0
2025-05-22 13:20:00,110.62,110.85,110.62,110.77,22549.0,110.62,110.85,110.62,110.77,22549.0
2025-05-22 13:30:00,110.78,110.98,110.74,110.98,22864.0,110.78,110.98,110.74,110.98,22864.0
2025-05-22 13:40:00,111.0,111.09,110.93,110.93,16851.0,111.0,111.09,110.93,110.93,16851.0
2025-05-22 13:50:00,110.93,111.0,110.83,110.94,25253.0,110.93,111.0,110.83,110.94,25253.0
2025-05-22 14:00:00,110.92,110.96,110.8,110.81,24315.0,110.92,110.96,110.8,110.81,24315.0
2025-05-22 14:10:00,110.81,111.09,110.79,111.08,30262.0,110.81,111.09,110.79,111.08,30262.0
2025-05-22 14:20:00,111.09,111.22,111.03,111.08,40543.0,111.09,111.22,111.03,111.08,40543.0
2025-05-22 14:30:00,111.06,111.16,110.98,110.98,50924.0,111.06,111.16,110.98,110.98,50924.0
2025-05-22 14:40:00,111.01,111.11,110.93,111.03,32629.0,111.01,111.11,110.93,111.03,32629.0
2025-05-22 14:50:00,111.06,111.14,110.99,111.09,37966.0,111.06,111.14,110.99,111.09,37966.0
2025-05-22 15:00:00,111.11,111.26,111.08,111.18,46250.0,111.11,111.26,111.08,111.18,46250.0
2025-05-22 15:10:00,111.19,111.27,111.15,111.26,37872.0,111.19,111.27,111.15,111.26,37872.0
2025-05-22 15:20:00,111.27,111.44,111.2,111.38,37345.0,111.27,111.44,111.2,111.38,37345.0
2025-05-22 15:30:00,111.4,111.44,111.32,111.38,41981.0,111.4,111.44,111.32,111.38,41981.0
2025-05-22 15:40:00,111.39,111.39,110.98,111.01,61124.0,111.39,111.39,110.98,111.01,61124.0
2025-05-22 15:50:00,111.02,111.07,110.63,110.77,260163.0,111.02,111.07,110.63,110.77,260163.0
2025-05-23 09:30:00,109.31,109.87,109.31,109.73,54384.0,109.31,109.87,109.31,109.73,54384.0
2025-05-23 09:40:00,109.66,110.11,109.66,110.08,15383.0,109.66,110.11,109.66,110.08,15383.0
2025-05-23 09:50:00,110.08,110.32,109.85,109.87,10455.0,110.08,110.32,109.85,109.87,10455.0
2025-05-23 10:00:00,109.83,110.01,109.71,109.84,17885.0,109.83,110.01,109.71,109.84,17885.0
2025-05-23 10:10:00,109.79,110.01,109.59,109.6,42444.0,109.79,110.01,109.59,109.6,42444.0
2025-05-23 10:20:00,109.57,110.09,109.57,109.87,47415.0,109.57,110.09,109.57,109.87,47415.0
2025-05-23 10:30:00,109.91,109.98,109.6,109.65,37699.0,109.91,109.98,109.6,109.65,37699.0
2025-05-23 10:40:00,109.63,109.98,109.53,109.88,25136.0,109.63,109.98,109.53,109.88,25136.0
2025-05-23 10:50:00,109.89,109.89,109.37,109.38,12054.0,109.89,109.89,109.37,109.38,12054.0
2025-05-23 11:00:00,109.41,109.66,109.38,109.57,17382.0,109.41,109.66,109.38,109.57,17382.0
2025-05-23 11:10:00,109.66,109.79,109.55,109.72,31198.0,109.66,109.79,109.55,109.72,31198.0
2025-05-23 11:20:00,109.73,109.95,109.73,109.95,27301.0,109.73,109.95,109.73,109.95,27301.0
2025-05-23 11:30:00,109.94,110.16,109.93,110.07,49062.0,109.94,110.16,109.93,110.07,49062.0
2025-05-23 11:40:00,110.08,110.08,109.95,110.05,23967.0,110.08,110.08,109.95,110.05,23967.0
2025-05-23 11:50:00,110.06,110.06,109.75,109.75,36998.0,110.06,110.06,109.75,109.75,36998.0
2025-05-23 12:00:00,109.74,109.95,109.7,109.77,15658.0,109.74,109.95,109.7,109.77,15658.0
2025-05-23 12:10:00,109.78,109.78,109.45,109.52,51248.0,109.78,109.78,109.45,109.52,51248.0
2025-05-23 12:20:00,109.53,109.71,109.49,109.63,23356.0,109.53,109.71,109.49,109.63,23356.0
2025-05-23 12:30:00,109.62,109.75,109.47,109.74,13909.0,109.62,109.75,109.47,109.74,13909.0
2025-05-23 12:40:00,109.75,109.85,109.67,109.81,11628.0,109.75,109.85,109.67,109.81,11628.0
2025-05-23 12:50:00,109.81,109.91,109.69,109.7,17087.0,109.81,109.91,109.69,109.7,17087.0
2025-05-23 13:00:00,109.7,109.84,109.68,109.78,17313.0,109.7,109.84,109.68,109.78,17313.0
2025-05-23 13:10:00,109.82,110.01,109.8,110.01,26185.0,109.82,110.01,109.8,110.01,26185.0
2025-05-23 13:20:00,109.98,110.24,109.98,110.18,31520.0,109.98,110.24,109.98,110.18,31520.0
2025-05-23 13:30:00,110.18,110.29,110.07,110.22,10225.0,110.18,110.29,110.07,110.22,10225.0
2025-05-23 13:40:00,110.23,110.23,110.08,110.18,7567.0,110.23,110.23,110.08,110.18,7567.0
2025-05-23 13:50:00,110.17,110.34,110.1,110.17,17223.0,110.17,110.34,110.1,110.17,17223.0
2025-05-23 14:00:00,110.18,110.39,110.17,110.34,8396.0,110.18,110.39,110.17,110.34,8396.0
2025-05-23 14:10:00,110.32,110.45,110.28,110.32,8171.0,110.32,110.45,110.28,110.32,8171.0
2025-05-23 14:20:00,110.3,110.43,110.16,110.37,7766.0,110.3,110.43,110.16,110.37,7766.0
2025-05-23 14:30:00,110.36,110.56,110.36,110.43,11494.0,110.36,110.56,110.36,110.43,11494.0
2025-05-23 14:40:00,110.43,110.51,110.4,110.48,9463.0,110.43,110.51,110.4,110.48,9463.0
2025-05-23 14:50:00,110.47,110.54,110.46,110.47,7854.0,110.47,110.54,110.46,110.47,7854.0
2025-05-23 15:00:00,110.46,110.55,110.44,110.51,9161.0,110.46,110.55,110.44,110.51,9161.0
2025-05-23 15:10:00,110.5,110.6,110.43,110.45,16342.0,110.5,110.6,110.43,110.45,16342.0
2025-05-23 15:20:00,110.42,110.45,110.14,110.18,21375.0,110.42,110.45,110.14,110.18,21375.0
2025-05-23 15:30:00,110.2,110.48,110.2,110.48,27171.0,110.2,110.48,110.2,110.48,27171.0
2025-05-23 15:40:00,110.47,110.52,110.14,110.16,36111.0,110.47,110.52,110.14,110.16,36111.0
2025-05-23 15:50:00,110.17,110.29,109.9,110.19,118659.0,110.17,110.29,109.9,110.19,118659.0
2025-05-27 09:30:00,110.61,110.9,109.43,110.13,55081.0,110.61,110.9,109.43,110.13,55081.0
2025-05-27 09:40:00,110.14,110.24,109.98,110.05,23573.0,110.14,110.24,109.98,110.05,23573.0
2025-05-27 09:50:00,110.21,110.38,110.1,110.18,52993.0,110.21,110.38,110.1,110.18,52993.0
2025-05-27 10:00:00,110.24,110.44,110.04,110.24,36357.0,110.24,110.44,110.04,110.24,36357.0
2025-05-27 10:10:00,110.21,110.46,109.93,110.28,21820.0,110.21,110.46,109.93,110.28,21820.0
2025-05-27 10:20:00,110.32,110.75,110.31,110.44,37875.0,110.32,110.75,110.31,110.44,37875.0
2025-05-27 10:30:00,110.45,110.53,110.34,110.49,26041.0,110.45,110.53,110.34,110.49,26041.0
2025-05-27 10:40:00,110.48,110.71,110.42,110.61,29561.0,110.48,110.71,110.42,110.61,29561.0
2025-05-27 10:50:00,110.56,110.71,110.41,110.54,65096.0,110.56,110.71,110.41,110.54,65096.0
2025-05-27 11:00:00,110.57,110.86,110.55,110.7,20394.0,110.57,110.86,110.55,110.7,20394.0
2025-05-27 11:10:00,110.63,110.78,110.53,110.73,20280.0,110.63,110.78,110.53,110.73,20280.0
2025-05-27 11:20:00,110.73,110.92,110.6,110.88,22348.0,110.73,110.92,110.6,110.88,22348.0
2025-05-27 11:30:00,110.89,111.08,110.77,111.05,21204.0,110.89,111.08,110.77,111.05,21204.0
2025-05-27 11:40:00,111.03,111.08,110.92,110.98,15868.0,111.03,111.08,110.92,110.98,15868.0
2025-05-27 11:50:00,110.95,110.99,110.71,110.72,15820.0,110.95,110.99,110.71,110.72,15820.0
2025-05-27 12:00:00,110.73,111.05,110.71,111.02,20145.0,110.73,111.05,110.71,111.02,20145.0
2025-05-27 12:10:00,111.06,111.12,110.89,111.07,38996.0,111.06,111.12,110.89,111.07,38996.0
2025-05-27 12:20:00,111.07,111.3,111.06,111.18,18103.0,111.07,111.3,111.06,111.18,18103.0
2025-05-27 12:30:00,111.17,111.46,111.16,111.46,23295.0,111.17,111.46,111.16,111.46,23295.0
2025-05-27 12:40:00,111.43,111.5,111.24,111.27,18191.0,111.43,111.5,111.24,111.27,18191.0
2025-05-27 12:50:00,111.27,111.28,111.19,111.24,17938.0,111.27,111.28,111.19,111.24,17938.0
2025-05-27 13:00:00,111.24,111.4,111.24,111.38,18083.0,111.24,111.4,111.24,111.38,18083.0
2025-05-27 13:10:00,111.39,111.4,111.26,111.37,17907.0,111.39,111.4,111.26,111.37,17907.0
2025-05-27 13:20:00,111.36,111.39,111.21,111.27,58613.0,111.36,111.39,111.21,111.27,58613.0
2025-05-27 13:30:00,111.27,111.27,111.07,111.12,38264.0,111.27,111.27,111.07,111.12,38264.0
2025-05-27 13:40:00,111.11,111.33,111.03,111.06,55127.0,111.11,111.33,111.03,111.06,55127.0
2025-05-27 13:50:00,111.06,111.08,110.91,110.98,50848.0,111.06,111.08,110.91,110.98,50848.0
2025-05-27 14:00:00,110.99,111.12,110.99,111.09,36276.0,110.99,111.12,110.99,111.09,36276.0
2025-05-27 14:10:00,111.09,111.38,111.07,111.18,19424.0,111.09,111.38,111.07,111.18,19424.0
2025-05-27 14:20:00,111.18,111.26,111.15,111.22,20304.0,111.18,111.26,111.15,111.22,20304.0
2025-05-27 14:30:00,111.23,111.26,111.16,111.2,24321.0,111.23,111.26,111.16,111.2,24321.0
2025-05-27 14:40:00,111.19,111.27,111.18,111.23,21453.0,111.19,111.27,111.18,111.23,21453.0
2025-05-27 14:50:00,111.24,111.34,111.17,111.2,30688.0,111.24,111.34,111.17,111.2,30688.0
2025-05-27 15:00:00,111.17,111.35,111.14,111.3,22542.0,111.17,111.35,111.14,111.3,22542.0
2025-05-27 15:10:00,111.31,111.37,111.11,111.13,24828.0,111.31,111.37,111.11,111.13,24828.0
2025-05-27 15:20:00,111.13,111.17,111.09,111.1,24469.0,111.13,111.17,111.09,111.1,24469.0
2025-05-27 15:30:00,111.12,111.28,111.12,111.23,34244.0,111.12,111.28,111.12,111.23,34244.0
2025-05-27 15:40:00,111.21,111.31,111.17,111.18,36385.0,111.21,111.31,111.17,111.18,36385.0
2025-05-27 15:50:00,111.19,111.26,111.06,111.26,172693.0,111.19,111.26,111.06,111.26,172693.0
2025-05-28 09:30:00,112.7,112.7,111.06,111.13,76713.0,112.7,112.7,111.06,111.13,76713.0
2025-05-28 09:40:00,111.07,111.2,110.72,110.8,18876.0,111.07,111.2,110.72,110.8,18876.0
2025-05-28 09:50:00,110.8,111.07,110.69,110.92,14420.0,110.8,111.07,110.69,110.92,14420.0
2025-05-28 10:00:00,110.98,111.12,110.76,110.83,14863.0,110.98,111.12,110.76,110.83,14863.0
2025-05-28 10:10:00,110.83,110.97,110.64,110.8,19245.0,110.83,110.97,110.64,110.8,19245.0
2025-05-28 10:20:00,110.79,111.02,110.78,111.0,7260.0,110.79,111.02,110.78,111.0,7260.0
2025-05-28 10:30:00,111.0,111.07,110.68,110.83,18617.0,111.0,111.07,110.68,110.83,18617.0
2025-05-28 10:40:00,110.83,110.93,110.74,110.93,22361.0,110.83,110.93,110.74,110.93,22361.0
2025-05-28 10:50:00,110.9,110.98,110.65,110.94,10713.0,110.9,110.98,110.65,110.94,10713.0
2025-05-28 11:00:00,110.94,111.06,110.84,110.86,8747.0,110.94,111.06,110.84,110.86,8747.0
2025-05-28 11:10:00,110.92,110.92,110.68,110.74,13890.0,110.92,110.92,110.68,110.74,13890.0
2025-05-28 11:20:00,110.74,110.93,110.61,110.61,24449.0,110.74,110.93,110.61,110.61,24449.0
2025-05-28 11:30:00,110.61,110.97,110.52,110.97,21765.0,110.61,110.97,110.52,110.97,21765.0
2025-05-28 11:40:00,110.88,110.92,110.74,110.87,15969.0,110.88,110.92,110.74,110.87,15969.0
2025-05-28 11:50:00,110.87,110.91,110.78,110.84,7267.0,110.87,110.91,110.78,110.84,7267.0
2025-05-28 12:00:00,110.85,111.19,110.85,111.17,20635.0,110.85,111.19,110.85,111.17,20635.0
2025-05-28 12:10:00,111.19,111.31,111.05,111.06,10228.0,111.19,111.31,111.05,111.06,10228.0
2025-05-28 12:20:00,111.04,111.13,110.85,111.12,12738.0,111.04,111.13,110.85,111.12,12738.0
2025-05-28 12:30:00,111.12,111.38,111.08,111.24,9601.0,111.12,111.38,111.08,111.24,9601.0
2025-05-28 12:40:00,111.17,111.24,111.07,111.21,10010.0,111.17,111.24,111.07,111.21,10010.0
2025-05-28 12:50:00,111.24,111.26,111.15,111.26,10838.0,111.24,111.26,111.15,111.26,10838.0
2025-05-28 13:00:00,111.26,111.42,111.24,111.33,24062.0,111.26,111.42,111.24,111.33,24062.0
2025-05-28 13:10:00,111.31,111.49,111.29,111.46,18765.0,111.31,111.49,111.29,111.46,18765.0
2025-05-28 13:20:00,111.43,111.46,111.2,111.22,24848.0,111.43,111.46,111.2,111.22,24848.0
2025-05-28 13:30:00,111.24,111.38,111.19,111.23,13562.0,111.24,111.38,111.19,111.23,13562.0
2025-05-28 13:40:00,111.23,111.25,110.96,111.22,13414.0,111.23,111.25,110.96,111.22,13414.0
2025-05-28 13:50:00,111.22,111.37,111.01,111.17,43358.0,111.22,111.37,111.01,111.17,43358.0
2025-05-28 14:00:00,111.17,111.25,110.91,110.91,14630.0,111.17,111.25,110.91,110.91,14630.0
2025-05-28 14:10:00,110.94,111.05,110.76,110.81,13035.0,110.94,111.05,110.76,110.81,13035.0
2025-05-28 14:20:00,110.73,110.84,110.69,110.71,9098.0,110.73,110.84,110.69,110.71,9098.0
2025-05-28 14:30:00,110.72,110.88,110.68,110.81,9862.0,110.72,110.88,110.68,110.81,9862.0
2025-05-28 14:40:00,110.77,110.91,110.77,110.79,16310.0,110.77,110.91,110.77,110.79,16310.0
2025-05-28 14:50:00,110.81,110.83,110.44,110.73,24432.0,110.81,110.83,110.44,110.73,24432.0
2025-05-28 15:00:00,110.76,110.83,110.55,110.79,24149.0,110.76,110.83,110.55,110.79,24149.0
2025-05-28 15:10:00,110.8,110.84,110.42,110.45,32115.0,110.8,110.84,110.42,110.45,32115.0
2025-05-28 15:20:00,110.45,110.46,110.28,110.32,25733.0,110.45,110.46,110.28,110.32,25733.0
2025-05-28 15:30:00,110.31,110.39,110.07,110.08,22191.0,110.31,110.39,110.07,110.08,22191.0
2025-05-28 15:40:00,110.08,110.42,110.07,110.32,61310.0,110.08,110.42,110.07,110.32,61310.0
2025-05-28 15:50:00,110.28,110.46,110.1,110.45,180630.0,110.28,110.46,110.1,110.45,180630.0
2025-05-29 09:30:00,110.46,110.83,110.25,110.79,65246.0,110.46,110.83,110.25,110.79,65246.0
2025-05-29 09:40:00,110.79,111.03,110.64,110.74,38713.0,110.79,111.03,110.64,110.74,38713.0
2025-05-29 09:50:00,110.7,110.87,110.43,110.54,28791.0,110.7,110.87,110.43,110.54,28791.0
2025-05-29 10:00:00,110.52,110.78,109.91,109.97,28576.0,110.52,110.78,109.91,109.97,28576.0
2025-05-29 10:10:00,109.95,110.36,109.77,109.81,46446.0,109.95,110.36,109.77,109.81,46446.0
2025-05-29 10:20:00,109.84,110.21,109.8,110.11,17131.0,109.84,110.21,109.8,110.11,17131.0
2025-05-29 10:30:00,110.13,110.34,110.01,110.23,16179.0,110.13,110.34,110.01,110.23,16179.0
2025-05-29 10:40:00,110.23,110.26,110.03,110.22,20584.0,110.23,110.26,110.03,110.22,20584.0
2025-05-29 10:50:00,110.2,110.37,110.1,110.31,20014.0,110.2,110.37,110.1,110.31,20014.0
2025-05-29 11:00:00,110.31,110.31,109.84,110.04,41302.0,110.31,110.31,109.84,110.04,41302.0
2025-05-29 11:10:00,110.02,110.16,109.75,109.77,25447.0,110.02,110.16,109.75,109.77,25447.0
2025-05-29 11:20:00,109.77,110.11,109.75,110.0,35348.0,109.77,110.11,109.75,110.0,35348.0
2025-05-29 11:30:00,110.01,110.01,109.6,109.62,22930.0,110.01,110.01,109.6,109.62,22930.0
2025-05-29 11:40:00,109.62,109.81,109.59,109.6,15374.0,109.62,109.81,109.59,109.6,15374.0
2025-05-29 11:50:00,109.62,109.8,109.39,109.54,19936.0,109.62,109.8,109.39,109.54,19936.0
2025-05-29 12:00:00,109.56,109.61,109.39,109.42,15630.0,109.56,109.61,109.39,109.42,15630.0
2025-05-29 12:10:00,109.42,109.8,109.38,109.77,21895.0,109.42,109.8,109.38,109.77,21895.0
2025-05-29 12:20:00,109.79,109.82,109.64,109.76,19705.0,109.79,109.82,109.64,109.76,19705.0
2025-05-29 12:30:00,109.73,109.76,109.62,109.66,24829.0,109.73,109.76,109.62,109.66,24829.0
2025-05-29 12:40:00,109.66,109.72,109.58,109.66,38167.0,109.66,109.72,109.58,109.66,38167.0
2025-05-29 12:50:00,109.65,109.92,109.62,109.84,19971.0,109.65,109.92,109.62,109.84,19971.0
2025-05-29 13:00:00,109.84,110.08,109.84,109.96,32557.0,109.84,110.08,109.84,109.96,32557.0
2025-05-29 13:10:00,109.96,110.2,109.94,110.13,22103.0,109.96,110.2,109.94,110.13,22103.0
2025-05-29 13:20:00,110.15,110.25,110.02,110.04,27150.0,110.15,110.25,110.02,110.04,27150.0
2025-05-29 13:30:00,110.02,110.18,110.02,110.12,15153.0,110.02,110.18,110.02,110.12,15153.0
2025-05-29 13:40:00,110.14,110.26,110.06,110.19,18505.0,110.14,110.26,110.06,110.19,18505.0
2025-05-29 13:50:00,110.2,110.38,109.94,109.94,46891.0,110.2,110.38,109.94,109.94,46891.0
2025-05-29 14:00:00,109.95,110.19,109.95,110.12,67001.0,109.95,110.19,109.95,110.12,67001.0
2025-05-29 14:10:00,110.13,110.14,110.0,110.01,20633.0,110.13,110.14,110.0,110.01,20633.0
2025-05-29 14:20:00,109.99,110.15,109.95,110.04,26245.0,109.99,110.15,109.95,110.04,26245.0
2025-05-29 14:30:00,110.04,110.46,110.04,110.39,68681.0,110.04,110.46,110.04,110.39,68681.0
2025-05-29 14:40:00,110.37,110.52,110.35,110.47,17832.0,110.37,110.52,110.35,110.47,17832.0
2025-05-29 14:50:00,110.47,110.47,110.22,110.3,25501.0,110.47,110.47,110.22,110.3,25501.0
2025-05-29 15:00:00,110.3,110.46,110.26,110.34,24165.0,110.3,110.46,110.26,110.34,24165.0
2025-05-29 15:10:00,110.35,110.47,110.33,110.37,22826.0,110.35,110.47,110.33,110.37,22826.0
2025-05-29 15:20:00,110.39,110.53,109.81,109.97,99911.0,110.39,110.53,109.81,109.97,99911.0
2025-05-29 15:30:00,109.96,109.97,109.38,109.56,160605.0,109.96,109.97,109.38,109.56,160605.0
2025-05-29 15:40:00,109.56,109.86,109.37,109.82,115163.0,109.56,109.86,109.37,109.82,115163.0
2025-05-29 15:50:00,109.83,109.9,109.57,109.89,388606.0,109.83,109.9,109.57,109.89,388606.0
2025-05-30 09:30:00,108.5,109.1,107.46,107.96,303651.0,108.5,109.1,107.46,107.96,303651.0
2025-05-30 09:40:00,107.87,108.61,107.81,108.37,145565.0,107.87,108.61,107.81,108.37,145565.0
2025-05-30 09:50:00,108.37,108.75,108.29,108.55,57263.0,108.37,108.75,108.29,108.55,57263.0
2025-05-30 10:00:00,108.62,108.83,108.44,108.72,138523.0,108.62,108.83,108.44,108.72,138523.0
2025-05-30 10:10:00,108.73,108.93,108.47,108.93,178406.0,108.73,108.93,108.47,108.93,178406.0
2025-05-30 10:20:00,108.94,109.26,108.86,109.09,142931.0,108.94,109.26,108.86,109.09,142931.0
2025-05-30 10:30:00,109.09,109.49,108.99,109.48,146415.0,109.09,109.49,108.99,109.48,146415.0
2025-05-30 10:40:00,109.44,109.51,109.02,109.16,72275.0,109.44,109.51,109.02,109.16,72275.0
2025-05-30 10:50:00,109.18,109.4,109.04,109.13,28585.0,109.18,109.4,109.04,109.13,28585.0
2025-05-30 11:00:00,109.16,109.31,109.02,109.19,28690.0,109.16,109.31,109.02,109.19,28690.0
2025-05-30 11:10:00,109.19,109.19,108.85,108.94,42499.0,109.19,109.19,108.85,108.94,42499.0
2025-05-30 11:20:00,108.95,109.04,108.79,108.94,27195.0,108.95,109.04,108.79,108.94,27195.0
2025-05-30 11:30:00,108.94,109.01,108.5,108.67,28282.0,108.94,109.01,108.5,108.67,28282.0
2025-05-30 11:40:00,108.66,108.67,108.48,108.52,27121.0,108.66,108.67,108.48,108.52,27121.0
2025-05-30 11:50:00,108.5,108.54,108.13,108.14,44348.0,108.5,108.54,108.13,108.14,44348.0
2025-05-30 12:00:00,108.17,108.26,108.0,108.14,58440.0,108.17,108.26,108.0,108.14,58440.0
2025-05-30 12:10:00,108.17,108.42,108.14,108.29,34814.0,108.17,108.42,108.14,108.29,34814.0
2025-05-30 12:20:00,108.23,108.36,107.8,107.9,57378.0,108.23,108.36,107.8,107.9,57378.0
2025-05-30 12:30:00,107.91,108.47,107.77,108.38,22007.0,107.91,108.47,107.77,108.38,22007.0
2025-05-30 12:40:00,108.47,108.59,108.19,108.27,32638.0,108.47,108.59,108.19,108.27,32638.0
2025-05-30 12:50:00,108.21,108.32,108.0,108.25,42793.0,108.21,108.32,108.0,108.25,42793.0
2025-05-30 13:00:00,108.28,108.64,108.22,108.54,20545.0,108.28,108.64,108.22,108.54,20545.0
2025-05-30 13:10:00,108.57,108.58,108.32,108.51,22320.0,108.57,108.58,108.32,108.51,22320.0
2025-05-30 13:20:00,108.57,108.84,108.54,108.75,44103.0,108.57,108.84,108.54,108.75,44103.0
2025-05-30 13:30:00,108.74,109.03,108.74,108.91,15929.0,108.74,109.03,108.74,108.91,15929.0
2025-05-30 13:40:00,108.91,108.95,108.46,108.48,15009.0,108.91,108.95,108.46,108.48,15009.0
2025-05-30 13:50:00,108.44,108.52,108.39,108.43,11997.0,108.44,108.52,108.39,108.43,11997.0
2025-05-30 14:00:00,108.43,108.8,108.43,108.72,32701.0,108.43,108.8,108.43,108.72,32701.0
2025-05-30 14:10:00,108.75,108.8,108.58,108.73,43322.0,108.75,108.8,108.58,108.73,43322.0
2025-05-30 14:20:00,108.73,108.74,108.6,108.68,55453.0,108.73,108.74,108.6,108.68,55453.0
2025-05-30 14:30:00,108.7,108.94,108.68,108.85,31284.0,108.7,108.94,108.68,108.85,31284.0
2025-05-30 14:40:00,108.86,108.88,108.72,108.82,23184.0,108.86,108.88,108.72,108.82,23184.0
2025-05-30 14:50:00,108.79,109.02,108.79,108.99,22805.0,108.79,109.02,108.79,108.99,22805.0
2025-05-30 15:00:00,108.98,109.13,108.87,109.02,34128.0,108.98,109.13,108.87,109.02,34128.0
2025-05-30 15:10:00,109.0,109.06,108.96,108.98,41583.0,109.0,109.06,108.96,108.98,41583.0
2025-05-30 15:20:00,108.98,109.11,108.81,109.1,47243.0,108.98,109.11,108.81,109.1,47243.0
2025-05-30 15:30:00,109.08,109.25,108.89,109.17,76914.0,109.08,109.25,108.89,109.17,76914.0
2025-05-30 15:40:00,109.13,109.13,108.65,108.76,90446.0,109.13,109.13,108.65,108.76,90446.0
2025-05-30 15:50:00,108.73,108.93,108.48,108.55,303499.0,108.73,108.93,108.48,108.55,303499.0
2025-06-02 09:30:00,111.11,111.72,110.56,111.21,173136.0,111.11,111.72,110.56,111.21,173136.0
2025-06-02 09:40:00,111.2,111.22,109.98,110.14,100624.0,111.2,111.22,109.98,110.14,100624.0
2025-06-02 09:50:00,110.14,110.67,109.7,110.16,168066.0,110.14,110.67,109.7,110.16,168066.0
2025-06-02 10:00:00,110.11,110.71,109.86,110.58,139660.0,110.11,110.71,109.86,110.58,139660.0
2025-06-02 10:10:00,110.58,111.05,110.57,110.67,70534.0,110.58,111.05,110.57,110.67,70534.0
2025-06-02 10:20:00,110.67,111.22,110.67,110.94,39173.0,110.67,111.22,110.67,110.94,39173.0
2025-06-02 10:30:00,110.97,111.35,110.8,111.35,30245.0,110.97,111.35,110.8,111.35,30245.0
2025-06-02 10:40:00,111.37,111.66,111.34,111.47,49918.0,111.37,111.66,111.34,111.47,49918.0
2025-06-02 10:50:00,111.52,111.62,111.2,111.2,28476.0,111.52,111.62,111.2,111.2,28476.0
2025-06-02 11:00:00,111.2,111.42,110.91,110.95,38648.0,111.2,111.42,110.91,110.95,38648.0
2025-06-02 11:10:00,110.92,111.42,110.9,111.25,57181.0,110.92,111.42,110.9,111.25,57181.0
2025-06-02 11:20:00,111.27,111.27,110.96,111.02,41569.0,111.27,111.27,110.96,111.02,41569.0
2025-06-02 11:30:00,111.06,111.16,110.95,111.07,63875.0,111.06,111.16,110.95,111.07,63875.0
2025-06-02 11:40:00,111.03,111.22,110.99,111.2,37686.0,111.03,111.22,110.99,111.2,37686.0
2025-06-02 11:50:00,111.18,111.37,111.16,111.35,25196.0,111.18,111.37,111.16,111.35,25196.0
2025-06-02 12:00:00,111.35,111.41,111.12,111.16,21367.0,111.35,111.41,111.12,111.16,21367.0
2025-06-02 12:10:00,111.18,111.45,111.16,111.36,21894.0,111.18,111.45,111.16,111.36,21894.0
2025-06-02 12:20:00,111.34,111.55,111.27,111.5,37188.0,111.34,111.55,111.27,111.5,37188.0
2025-06-02 12:30:00,111.55,111.68,111.42,111.54,25524.0,111.55,111.68,111.42,111.54,25524.0
2025-06-02 12:40:00,111.56,111.64,111.44,111.61,32117.0,111.56,111.64,111.44,111.61,32117.0
2025-06-02 12:50:00,111.59,111.81,111.58,111.68,27409.0,111.59,111.81,111.58,111.68,27409.0
2025-06-02 13:00:00,111.67,111.77,111.42,111.46,43252.0,111.67,111.77,111.42,111.46,43252.0
2025-06-02 13:10:00,111.46,111.62,111.42,111.46,44162.0,111.46,111.62,111.42,111.46,44162.0
2025-06-02 13:20:00,111.47,111.49,111.31,111.37,39879.0,111.47,111.49,111.31,111.37,39879.0
2025-06-02 13:30:00,111.37,111.58,111.34,111.44,26241.0,111.37,111.58,111.34,111.44,26241.0
2025-06-02 13:40:00,111.44,111.44,111.19,111.23,50577.0,111.44,111.44,111.19,111.23,50577.0
2025-06-02 13:50:00,111.23,111.32,111.12,111.31,39397.0,111.23,111.32,111.12,111.31,39397.0
2025-06-02 14:00:00,111.3,111.38,110.4,110.47,131195.0,111.3,111.38,110.4,110.47,131195.0
2025-06-02 14:10:00,110.43,110.79,110.3,110.66,59647.0,110.43,110.79,110.3,110.66,59647.0
2025-06-02 14:20:00,110.66,110.96,110.65,110.83,41199.0,110.66,110.96,110.65,110.83,41199.0
2025-06-02 14:30:00,110.86,111.02,110.78,110.88,56379.0,110.86,111.02,110.78,110.88,56379.0
2025-06-02 14:40:00,110.87,110.97,110.81,110.88,23262.0,110.87,110.97,110.81,110.88,23262.0
2025-06-02 14:50:00,110.86,110.97,110.82,110.93,21911.0,110.86,110.97,110.82,110.93,21911.0
2025-06-02 15:00:00,110.95,111.16,110.91,111.09,25657.0,110.95,111.16,110.91,111.09,25657.0
2025-06-02 15:10:00,111.08,111.26,111.07,111.16,40480.0,111.08,111.26,111.07,111.16,40480.0
2025-06-02 15:20:00,111.16,111.27,111.1,111.12,31627.0,111.16,111.27,111.1,111.12,31627.0
2025-06-02 15:30:00,111.14,111.16,110.98,111.05,57446.0,111.14,111.16,110.98,111.05,57446.0
2025-06-02 15:40:00,111.05,111.23,111.05,111.1,111318.0,111.05,111.23,111.05,111.1,111318.0
2025-06-02 15:50:00,111.11,111.39,111.05,111.35,213451.0,111.11,111.39,111.05,111.35,213451.0
2025-06-03 09:30:00,111.36,111.5,110.17,110.89,92495.0,111.36,111.5,110.17,110.89,92495.0
2025-06-03 09:40:00,110.94,111.77,110.85,111.66,31292.0,110.94,111.77,110.85,111.66,31292.0
2025-06-03 09:50:00,111.71,112.1,111.43,111.55,63324.0,111.71,112.1,111.43,111.55,63324.0
2025-06-03 10:00:00,111.55,112.11,111.5,111.91,40966.0,111.55,112.11,111.5,111.91,40966.0
2025-06-03 10:10:00,111.87,111.92,111.43,111.89,38984.0,111.87,111.92,111.43,111.89,38984.0
2025-06-03 10:20:00,111.89,112.21,111.85,112.12,37610.0,111.89,112.21,111.85,112.12,37610.0
2025-06-03 10:30:00,112.12,112.49,111.95,112.49,76488.0,112.12,112.49,111.95,112.49,76488.0
2025-06-03 10:40:00,112.48,112.7,112.21,112.34,30656.0,112.48,112.7,112.21,112.34,30656.0
2025-06-03 10:50:00,112.3,112.43,112.11,112.4,21871.0,112.3,112.43,112.11,112.4,21871.0
2025-06-03 11:00:00,112.4,112.94,112.39,112.84,60750.0,112.4,112.94,112.39,112.84,60750.0
2025-06-03 11:10:00,112.85,112.97,112.73,112.81,25076.0,112.85,112.97,112.73,112.81,25076.0
2025-06-03 11:20:00,112.8,113.35,112.78,113.33,64068.0,112.8,113.35,112.78,113.33,64068.0
2025-06-03 11:30:00,113.35,113.53,113.23,113.35,39284.0,113.35,113.53,113.23,113.35,39284.0
2025-06-03 11:40:00,113.35,113.56,113.16,113.52,33786.0,113.35,113.56,113.16,113.52,33786.0
2025-06-03 11:50:00,113.51,113.58,113.19,113.49,23726.0,113.51,113.58,113.19,113.49,23726.0
2025-06-03 12:00:00,113.49,113.55,113.22,113.3,19967.0,113.49,113.55,113.22,113.3,19967.0
2025-06-03 12:10:00,113.29,113.58,113.17,113.53,38413.0,113.29,113.58,113.17,113.53,38413.0
2025-06-03 12:20:00,113.53,113.65,113.43,113.59,35568.0,113.53,113.65,113.43,113.59,35568.0
2025-06-03 12:30:00,113.62,113.89,113.52,113.55,69469.0,113.62,113.89,113.52,113.55,69469.0
2025-06-03 12:40:00,113.53,113.71,113.5,113.59,15312.0,113.53,113.71,113.5,113.59,15312.0
2025-06-03 12:50:00,113.61,113.73,113.53,113.66,29358.0,113.61,113.73,113.53,113.66,29358.0
2025-06-03 13:00:00,113.66,113.78,113.56,113.71,14505.0,113.66,113.78,113.56,113.71,14505.0
2025-06-03 13:10:00,113.75,113.79,113.6,113.72,18503.0,113.75,113.79,113.6,113.72,18503.0
2025-06-03 13:20:00,113.66,113.66,113.43,113.49,12466.0,113.66,113.66,113.43,113.49,12466.0
2025-06-03 13:30:00,113.52,113.54,113.24,113.38,23821.0,113.52,113.54,113.24,113.38,23821.0
2025-06-03 13:40:00,113.38,113.42,113.17,113.18,37537.0,113.38,113.42,113.17,113.18,37537.0
2025-06-03 13:50:00,113.16,113.24,112.94,113.11,27062.0,113.16,113.24,112.94,113.11,27062.0
2025-06-03 14:00:00,113.07,113.19,112.88,113.16,45830.0,113.07,113.19,112.88,113.16,45830.0
2025-06-03 14:10:00,113.17,113.23,113.02,113.23,22130.0,113.17,113.23,113.02,113.23,22130.0
2025-06-03 14:20:00,113.23,113.28,112.98,113.1,43020.0,113.23,113.28,112.98,113.1,43020.0
2025-06-03 14:30:00,113.13,113.21,113.04,113.15,16850.0,113.13,113.21,113.04,113.15,16850.0
2025-06-03 14:40:00,113.16,113.34,113.16,113.34,21301.0,113.16,113.34,113.16,113.34,21301.0
2025-06-03 14:50:00,113.35,113.35,113.16,113.26,20830.0,113.35,113.35,113.16,113.26,20830.0
2025-06-03 15:00:00,113.24,113.26,113.0,113.12,31843.0,113.24,113.26,113.0,113.12,31843.0
2025-06-03 15:10:00,113.11,113.32,113.09,113.21,68785.0,113.11,113.32,113.09,113.21,68785.0
2025-06-03 15:20:00,113.18,113.21,112.91,112.98,41034.0,113.18,113.21,112.91,112.98,41034.0
2025-06-03 15:30:00,112.97,113.03,112.86,112.89,40191.0,112.97,113.03,112.86,112.89,40191.0
2025-06-03 15:40:00,112.89,113.08,112.83,112.84,58454.0,112.89,113.08,112.83,112.84,58454.0
2025-06-03 15:50:00,112.8,112.87,112.64,112.8,255156.0,112.8,112.87,112.64,112.8,255156.0
2025-06-04 09:30:00,112.96,113.35,112.46,113.11,59503.0,112.96,113.35,112.46,113.11,59503.0
2025-06-04 09:40:00,113.31,113.79,113.06,113.72,29787.0,113.31,113.79,113.06,113.72,29787.0
2025-06-04 09:50:00,113.59,114.09,113.46,113.91,54613.0,113.59,114.09,113.46,113.91,54613.0
2025-06-04 10:00:00,113.82,114.47,113.8,114.42,105493.0,113.82,114.47,113.8,114.42,105493.0
2025-06-04 10:10:00,114.43,114.5,113.84,114.48,27030.0,114.43,114.5,113.84,114.48,27030.0
2025-06-04 10:20:00,114.45,114.53,113.96,114.06,122365.0,114.45,114.53,113.96,114.06,122365.0
2025-06-04 10:30:00,114.06,114.11,113.63,113.66,92792.0,114.06,114.11,113.63,113.66,92792.0
2025-06-04 10:40:00,113.61,113.83,113.42,113.42,15301.0,113.61,113.83,113.42,113.42,15301.0
2025-06-04 10:50:00,113.44,113.63,113.19,113.24,22389.0,113.44,113.63,113.19,113.24,22389.0
2025-06-04 11:00:00,113.27,113.35,112.95,113.13,38412.0,113.27,113.35,112.95,113.13,38412.0
2025-06-04 11:10:00,113.09,113.34,112.06,112.37,82610.0,113.09,113.34,112.06,112.37,82610.0
2025-06-04 11:20:00,112.41,112.45,111.86,112.16,78011.0,112.41,112.45,111.86,112.16,78011.0
2025-06-04 11:30:00,112.15,112.21,111.78,111.95,44890.0,112.15,112.21,111.78,111.95,44890.0
2025-06-04 11:40:00,111.95,112.01,111.51,111.76,51974.0,111.95,112.01,111.51,111.76,51974.0
2025-06-04 11:50:00,111.76,111.85,111.22,111.47,39302.0,111.76,111.85,111.22,111.47,39302.0
2025-06-04 12:00:00,111.42,111.6,111.2,111.2,25342.0,111.42,111.6,111.2,111.2,25342.0
2025-06-04 12:10:00,111.18,111.24,110.96,111.04,23692.0,111.18,111.24,110.96,111.04,23692.0
2025-06-04 12:20:00,111.09,111.25,110.98,111.0,11606.0,111.09,111.25,110.98,111.0,11606.0
2025-06-04 12:30:00,111.0,111.17,110.96,111.05,11390.0,111.0,111.17,110.96,111.05,11390.0
2025-06-04 12:40:00,111.04,111.22,110.87,111.22,20728.0,111.04,111.22,110.87,111.22,20728.0
2025-06-04 12:50:00,111.22,111.32,111.1,111.19,23926.0,111.22,111.32,111.1,111.19,23926.0
2025-06-04 13:00:00,111.19,111.35,111.14,111.23,15057.0,111.19,111.35,111.14,111.23,15057.0
2025-06-04 13:10:00,111.23,111.42,111.2,111.37,19237.0,111.23,111.42,111.2,111.37,19237.0
2025-06-04 13:20:00,111.4,111.42,111.04,111.04,19219.0,111.4,111.42,111.04,111.04,19219.0
2025-06-04 13:30:00,111.02,111.27,110.92,111.25,21576.0,111.02,111.27,110.92,111.25,21576.0
2025-06-04 13:40:00,111.25,111.27,110.93,110.93,18472.0,111.25,111.27,110.93,110.93,18472.0
2025-06-04 13:50:00,110.98,111.02,110.8,110.94,24990.0,110.98,111.02,110.8,110.94,24990.0
2025-06-04 14:00:00,110.94,111.07,110.9,110.99,10592.0,110.94,111.07,110.9,110.99,10592.0
2025-06-04 14:10:00,111.02,111.02,110.81,110.95,12968.0,111.02,111.02,110.81,110.95,12968.0
2025-06-04 14:20:00,110.96,111.04,110.89,110.97,21490.0,110.96,111.04,110.89,110.97,21490.0
2025-06-04 14:30:00,111.02,111.21,111.01,111.03,26704.0,111.02,111.21,111.01,111.03,26704.0
2025-06-04 14:40:00,111.02,111.11,110.92,110.96,13957.0,111.02,111.11,110.92,110.96,13957.0
2025-06-04 14:50:00,110.96,110.96,110.8,110.93,18151.0,110.96,110.96,110.8,110.93,18151.0
2025-06-04 15:00:00,110.91,111.04,110.87,110.94,18154.0,110.91,111.04,110.87,110.94,18154.0
2025-06-04 15:10:00,111.03,111.16,110.97,111.07,18794.0,111.03,111.16,110.97,111.07,18794.0
2025-06-04 15:20:00,111.1,111.29,111.1,111.26,21634.0,111.1,111.29,111.1,111.26,21634.0
2025-06-04 15:30:00,111.26,111.3,111.08,111.25,30975.0,111.26,111.3,111.08,111.25,30975.0
2025-06-04 15:40:00,111.25,111.29,111.07,111.09,58617.0,111.25,111.29,111.07,111.09,58617.0
2025-06-04 15:50:00,111.08,111.15,110.78,110.79,294100.0,111.08,111.15,110.78,110.79,294100.0
2025-06-05 09:30:00,111.92,112.08,110.55,111.59,72381.0,111.92,112.08,110.55,111.59,72381.0
2025-06-05 09:40:00,111.76,111.76,110.98,111.38,34701.0,111.76,111.76,110.98,111.38,34701.0
2025-06-05 09:50:00,111.39,111.49,111.04,111.25,33214.0,111.39,111.49,111.04,111.25,33214.0
2025-06-05 10:00:00,111.25,111.36,110.62,110.67,22669.0,111.25,111.36,110.62,110.67,22669.0
2025-06-05 10:10:00,110.65,110.94,110.53,110.79,15445.0,110.65,110.94,110.53,110.79,15445.0
2025-06-05 10:20:00,110.79,110.93,110.68,110.76,19143.0,110.79,110.93,110.68,110.76,19143.0
2025-06-05 10:30:00,110.73,110.82,110.43,110.75,27499.0,110.73,110.82,110.43,110.75,27499.0
2025-06-05 10:40:00,110.83,111.25,110.74,110.91,19323.0,110.83,111.25,110.74,110.91,19323.0
2025-06-05 10:50:00,110.91,110.92,110.5,110.83,13488.0,110.91,110.92,110.5,110.83,13488.0
2025-06-05 11:00:00,110.83,111.12,110.77,111.06,18231.0,110.83,111.12,110.77,111.06,18231.0
2025-06-05 11:10:00,111.01,111.13,110.85,111.08,15423.0,111.01,111.13,110.85,111.08,15423.0
2025-06-05 11:20:00,111.08,111.17,110.82,111.17,17857.0,111.08,111.17,110.82,111.17,17857.0
2025-06-05 11:30:00,111.17,111.25,111.01,111.21,18581.0,111.17,111.25,111.01,111.21,18581.0
2025-06-05 11:40:00,111.19,111.27,111.04,111.05,17814.0,111.19,111.27,111.04,111.05,17814.0
2025-06-05 11:50:00,111.07,111.37,111.04,111.31,19794.0,111.07,111.37,111.04,111.31,19794.0
2025-06-05 12:00:00,111.34,111.52,111.29,111.52,18039.0,111.34,111.52,111.29,111.52,18039.0
2025-06-05 12:10:00,111.52,111.57,111.25,111.39,14497.0,111.52,111.57,111.25,111.39,14497.0
2025-06-05 12:20:00,111.37,111.44,111.31,111.41,9654.0,111.37,111.44,111.31,111.41,9654.0
2025-06-05 12:30:00,111.46,111.46,111.32,111.43,19300.0,111.46,111.46,111.32,111.43,19300.0
2025-06-05 12:40:00,111.45,111.54,111.24,111.42,22696.0,111.45,111.54,111.24,111.42,22696.0
2025-06-05 12:50:00,111.42,111.45,111.2,111.32,12538.0,111.42,111.45,111.2,111.32,12538.0
2025-06-05 13:00:00,111.33,111.46,111.21,111.42,19393.0,111.33,111.46,111.21,111.42,19393.0
2025-06-05 13:10:00,111.42,111.5,111.33,111.45,12383.0,111.42,111.5,111.33,111.45,12383.0
2025-06-05 13:20:00,111.45,111.6,111.41,111.59,33517.0,111.45,111.6,111.41,111.59,33517.0
2025-06-05 13:30:00,111.57,111.69,111.57,111.63,20155.0,111.57,111.69,111.57,111.63,20155.0
2025-06-05 13:40:00,111.6,111.63,111.52,111.59,12841.0,111.6,111.63,111.52,111.59,12841.0
2025-06-05 13:50:00,111.59,111.69,111.51,111.59,15608.0,111.59,111.69,111.51,111.59,15608.0
2025-06-05 14:00:00,111.59,111.59,111.24,111.32,15168.0,111.59,111.59,111.24,111.32,15168.0
2025-06-05 14:10:00,111.32,111.33,110.96,111.21,20821.0,111.32,111.33,110.96,111.21,20821.0
2025-06-05 14:20:00,111.25,111.26,111.04,111.07,9595.0,111.25,111.26,111.04,111.07,9595.0
2025-06-05 14:30:00,111.09,111.37,111.06,111.37,21680.0,111.09,111.37,111.06,111.37,21680.0
2025-06-05 14:40:00,111.37,111.38,111.2,111.26,17699.0,111.37,111.38,111.2,111.26,17699.0
2025-06-05 14:50:00,111.29,111.33,111.19,111.19,18078.0,111.29,111.33,111.19,111.19,18078.0
2025-06-05 15:00:00,111.2,111.26,111.09,111.22,13369.0,111.2,111.26,111.09,111.22,13369.0
2025-06-05 15:10:00,111.23,111.24,110.77,110.84,23861.0,111.23,111.24,110.77,110.84,23861.0
2025-06-05 15:20:00,110.86,110.93,110.69,110.87,34824.0,110.86,110.93,110.69,110.87,34824.0
2025-06-05 15:30:00,110.87,111.19,110.84,111.13,42058.0,110.87,111.19,110.84,111.13,42058.0
2025-06-05 15:40:00,111.13,111.25,111.06,111.18,57018.0,111.13,111.25,111.06,111.18,57018.0
2025-06-05 15:50:00,111.21,111.25,110.86,111.0,290750.0,111.21,111.25,110.86,111.0,290750.0
2025-06-06 09:30:00,112.69,114.7,112.69,114.12,152555.0,112.69,114.7,112.69,114.12,152555.0
2025-06-06 09:40:00,114.13,114.21,113.45,113.78,67801.0,114.13,114.21,113.45,113.78,67801.0
2025-06-06 09:50:00,113.88,114.2,113.7,114.13,57572.0,113.88,114.2,113.7,114.13,57572.0
2025-06-06 10:00:00,114.1,114.15,113.7,113.98,40850.0,114.1,114.15,113.7,113.98,40850.0
2025-06-06 10:10:00,113.96,114.02,113.51,113.63,21007.0,113.96,114.02,113.51,113.63,21007.0
2025-06-06 10:20:00,113.57,113.91,113.51,113.91,26817.0,113.57,113.91,113.51,113.91,26817.0
2025-06-06 10:30:00,113.9,114.09,113.67,114.04,25625.0,113.9,114.09,113.67,114.04,25625.0
2025-06-06 10:40:00,114.02,114.1,113.7,113.84,19676.0,114.02,114.1,113.7,113.84,19676.0
2025-06-06 10:50:00,113.88,113.96,113.73,113.78,24666.0,113.88,113.96,113.73,113.78,24666.0
2025-06-06 11:00:00,113.78,114.02,113.7,113.99,25195.0,113.78,114.02,113.7,113.99,25195.0
2025-06-06 11:10:00,113.99,114.22,113.9,113.92,31329.0,113.99,114.22,113.9,113.92,31329.0
2025-06-06 11:20:00,113.97,114.07,113.8,113.93,15296.0,113.97,114.07,113.8,113.93,15296.0
2025-06-06 11:30:00,113.91,114.26,113.87,113.98,44751.0,113.91,114.26,113.87,113.98,44751.0
2025-06-06 11:40:00,114.04,114.29,113.91,114.29,11653.0,114.04,114.29,113.91,114.29,11653.0
2025-06-06 11:50:00,114.32,114.38,114.22,114.23,12806.0,114.32,114.38,114.22,114.23,12806.0
2025-06-06 12:00:00,114.23,114.28,114.08,114.2,12488.0,114.23,114.28,114.08,114.2,12488.0
2025-06-06 12:10:00,114.19,114.2,113.97,114.08,21169.0,114.19,114.2,113.97,114.08,21169.0
2025-06-06 12:20:00,114.09,114.16,114.05,114.07,32001.0,114.09,114.16,114.05,114.07,32001.0
2025-06-06 12:30:00,114.11,114.19,113.97,114.0,8403.0,114.11,114.19,113.97,114.0,8403.0
2025-06-06 12:40:00,114.02,114.06,113.92,114.05,6863.0,114.02,114.06,113.92,114.05,6863.0
2025-06-06 12:50:00,114.0,114.09,113.78,113.87,20016.0,114.0,114.09,113.78,113.87,20016.0
2025-06-06 13:00:00,113.87,114.0,113.71,113.76,8804.0,113.87,114.0,113.71,113.76,8804.0
2025-06-06 13:10:00,113.77,113.92,113.71,113.86,12426.0,113.77,113.92,113.71,113.86,12426.0
2025-06-06 13:20:00,113.9,113.94,113.72,113.82,11740.0,113.9,113.94,113.72,113.82,11740.0
2025-06-06 13:30:00,113.83,113.85,113.7,113.72,24720.0,113.83,113.85,113.7,113.72,24720.0
2025-06-06 13:40:00,113.73,113.82,113.68,113.77,22321.0,113.73,113.82,113.68,113.77,22321.0
2025-06-06 13:50:00,113.78,113.87,113.7,113.7,13222.0,113.78,113.87,113.7,113.7,13222.0
2025-06-06 14:00:00,113.75,113.82,113.65,113.78,11789.0,113.75,113.82,113.65,113.78,11789.0
2025-06-06 14:10:00,113.78,113.93,113.78,113.88,11374.0,113.78,113.93,113.78,113.88,11374.0
2025-06-06 14:20:00,113.87,113.95,113.82,113.83,10826.0,113.87,113.95,113.82,113.83,10826.0
2025-06-06 14:30:00,113.84,114.04,113.83,113.98,17191.0,113.84,114.04,113.83,113.98,17191.0
2025-06-06 14:40:00,113.96,114.0,113.88,113.99,12611.0,113.96,114.0,113.88,113.99,12611.0
2025-06-06 14:50:00,113.99,114.09,113.97,114.01,24326.0,113.99,114.09,113.97,114.01,24326.0
2025-06-06 15:00:00,114.0,114.16,113.96,114.09,31503.0,114.0,114.16,113.96,114.09,31503.0
2025-06-06 15:10:00,114.09,114.22,114.04,114.08,37455.0,114.09,114.22,114.04,114.08,37455.0
2025-06-06 15:20:00,114.07,114.11,113.96,113.98,42730.0,114.07,114.11,113.96,113.98,42730.0
2025-06-06 15:30:00,113.96,114.04,113.89,113.89,55531.0,113.96,114.04,113.89,113.89,55531.0
2025-06-06 15:40:00,113.91,113.95,113.69,113.76,59496.0,113.91,113.95,113.69,113.76,59496.0
2025-06-06 15:50:00,113.76,114.09,113.69,113.96,318441.0,113.76,114.09,113.69,113.96,318441.0
2025-06-09 09:30:00,114.2,114.35,113.18,113.71,46553.0,114.2,114.35,113.18,113.71,46553.0
2025-06-09 09:40:00,113.79,114.21,113.67,113.91,32980.0,113.79,114.21,113.67,113.91,32980.0
2025-06-09 09:50:00,113.81,113.98,113.47,113.7,26514.0,113.81,113.98,113.47,113.7,26514.0
2025-06-09 10:00:00,113.79,114.22,113.73,114.06,43379.0,113.79,114.22,113.73,114.06,43379.0
2025-06-09 10:10:00,114.02,114.31,113.8,113.88,21001.0,114.02,114.31,113.8,113.88,21001.0
2025-06-09 10:20:00,113.88,114.12,113.76,113.95,51214.0,113.88,114.12,113.76,113.95,51214.0
2025-06-09 10:30:00,113.99,114.07,113.65,113.77,61826.0,113.99,114.07,113.65,113.77,61826.0
2025-06-09 10:40:00,113.75,113.9,113.45,113.58,34042.0,113.75,113.9,113.45,113.58,34042.0
2025-06-09 10:50:00,113.55,113.87,113.52,113.87,21582.0,113.55,113.87,113.52,113.87,21582.0
2025-06-09 11:00:00,113.88,114.02,113.79,113.91,33205.0,113.88,114.02,113.79,113.91,33205.0
2025-06-09 11:10:00,113.88,114.14,113.88,114.05,24535.0,113.88,114.14,113.88,114.05,24535.0
2025-06-09 11:20:00,114.06,114.25,113.9,114.18,71893.0,114.06,114.25,113.9,114.18,71893.0
2025-06-09 11:30:00,114.19,114.32,114.16,114.27,40566.0,114.19,114.32,114.16,114.27,40566.0
2025-06-09 11:40:00,114.28,114.48,114.23,114.48,37318.0,114.28,114.48,114.23,114.48,37318.0
2025-06-09 11:50:00,114.46,114.5,114.2,114.35,59521.0,114.46,114.5,114.2,114.35,59521.0
2025-06-09 12:00:00,114.38,114.52,114.29,114.42,32222.0,114.38,114.52,114.29,114.42,32222.0
2025-06-09 12:10:00,114.42,114.52,114.35,114.52,19629.0,114.42,114.52,114.35,114.52,19629.0
2025-06-09 12:20:00,114.5,114.59,114.38,114.48,44891.0,114.5,114.59,114.38,114.48,44891.0
2025-06-09 12:30:00,114.49,114.54,114.34,114.44,34945.0,114.49,114.54,114.34,114.44,34945.0
2025-06-09 12:40:00,114.44,114.46,114.31,114.42,26210.0,114.44,114.46,114.31,114.42,26210.0
2025-06-09 12:50:00,114.43,114.6,114.42,114.59,20905.0,114.43,114.6,114.42,114.59,20905.0
2025-06-09 13:00:00,114.59,114.88,114.54,114.88,28791.0,114.59,114.88,114.54,114.88,28791.0
2025-06-09 13:10:00,114.86,115.09,114.85,114.97,56384.0,114.86,115.09,114.85,114.97,56384.0
2025-06-09 13:20:00,114.98,115.2,114.92,115.13,57855.0,114.98,115.2,114.92,115.13,57855.0
2025-06-09 13:30:00,115.14,115.14,114.98,115.0,19163.0,115.14,115.14,114.98,115.0,19163.0
2025-06-09 13:40:00,115.0,115.11,114.97,115.06,21132.0,115.0,115.11,114.97,115.06,21132.0
2025-06-09 13:50:00,115.09,115.21,115.05,115.09,21161.0,115.09,115.21,115.05,115.09,21161.0
2025-06-09 14:00:00,115.12,115.2,115.0,115.09,30125.0,115.12,115.2,115.0,115.09,30125.0
2025-06-09 14:10:00,115.11,115.24,115.08,115.21,29109.0,115.11,115.24,115.08,115.21,29109.0
2025-06-09 14:20:00,115.22,115.28,115.15,115.2,27257.0,115.22,115.28,115.15,115.2,27257.0
2025-06-09 14:30:00,115.2,115.25,114.93,115.09,27401.0,115.2,115.25,114.93,115.09,27401.0
2025-06-09 14:40:00,115.09,115.18,115.05,115.08,19846.0,115.09,115.18,115.05,115.08,19846.0
2025-06-09 14:50:00,115.08,115.27,115.08,115.14,29343.0,115.08,115.27,115.08,115.14,29343.0
2025-06-09 15:00:00,115.15,115.19,115.06,115.09,21440.0,115.15,115.19,115.06,115.09,21440.0
2025-06-09 15:10:00,115.11,115.19,115.05,115.06,25244.0,115.11,115.19,115.05,115.06,25244.0
2025-06-09 15:20:00,115.05,115.07,114.87,114.88,39424.0,115.05,115.07,114.87,114.88,39424.0
2025-06-09 15:30:00,114.9,114.9,114.66,114.75,99451.0,114.9,114.9,114.66,114.75,99451.0
2025-06-09 15:40:00,114.75,114.88,114.72,114.83,73148.0,114.75,114.88,114.72,114.83,73148.0
2025-06-09 15:50:00,114.85,114.88,114.28,114.32,251831.0,114.85,114.88,114.28,114.32,251831.0
2025-06-10 09:30:00,116.34,117.15,116.0,116.73,168079.0,116.34,117.15,116.0,116.73,168079.0
2025-06-10 09:40:00,116.69,117.68,116.55,117.12,147264.0,116.69,117.68,116.55,117.12,147264.0
2025-06-10 09:50:00,117.07,117.74,116.95,117.54,45663.0,117.07,117.74,116.95,117.54,45663.0
2025-06-10 10:00:00,117.56,118.16,117.53,117.82,83702.0,117.56,118.16,117.53,117.82,83702.0
2025-06-10 10:10:00,117.9,118.47,117.76,117.87,207199.0,117.9,118.47,117.76,117.87,207199.0
2025-06-10 10:20:00,117.8,118.68,117.73,118.32,82284.0,117.8,118.68,117.73,118.32,82284.0
2025-06-10 10:30:00,118.41,119.2,118.39,119.08,128163.0,118.41,119.2,118.39,119.08,128163.0
2025-06-10 10:40:00,119.03,119.26,118.66,118.86,60999.0,119.03,119.26,118.66,118.86,60999.0
2025-06-10 10:50:00,118.83,119.11,118.49,118.64,77484.0,118.83,119.11,118.49,118.64,77484.0
2025-06-10 11:00:00,118.7,118.77,118.3,118.62,39692.0,118.7,118.77,118.3,118.62,39692.0
2025-06-10 11:10:00,118.67,118.96,118.42,118.95,75692.0,118.67,118.96,118.42,118.95,75692.0
2025-06-10 11:20:00,118.95,119.39,118.8,119.39,63274.0,118.95,119.39,118.8,119.39,63274.0
2025-06-10 11:30:00,119.37,119.52,119.1,119.27,100590.0,119.37,119.52,119.1,119.27,100590.0
2025-06-10 11:40:00,119.28,119.45,119.08,119.13,49168.0,119.28,119.45,119.08,119.13,49168.0
2025-06-10 11:50:00,119.13,119.43,119.02,119.1,101113.0,119.13,119.43,119.02,119.1,101113.0
2025-06-10 12:00:00,119.11,119.21,118.96,119.03,56036.0,119.11,119.21,118.96,119.03,56036.0
2025-06-10 12:10:00,119.03,119.25,118.91,119.06,23976.0,119.03,119.25,118.91,119.06,23976.0
2025-06-10 12:20:00,119.05,119.2,118.95,119.08,37632.0,119.05,119.2,118.95,119.08,37632.0
2025-06-10 12:30:00,119.1,119.3,119.04,119.3,27847.0,119.1,119.3,119.04,119.3,27847.0
2025-06-10 12:40:00,119.27,119.32,119.1,119.28,29958.0,119.27,119.32,119.1,119.28,29958.0
2025-06-10 12:50:00,119.29,119.32,118.97,118.97,62220.0,119.29,119.32,118.97,118.97,62220.0
2025-06-10 13:00:00,118.96,119.09,118.64,119.04,28775.0,118.96,119.09,118.64,119.04,28775.0
2025-06-10 13:10:00,119.0,119.16,118.84,118.87,20189.0,119.0,119.16,118.84,118.87,20189.0
2025-06-10 13:20:00,118.87,118.93,118.61,118.61,21499.0,118.87,118.93,118.61,118.61,21499.0
2025-06-10 13:30:00,118.65,118.71,118.5,118.53,33156.0,118.65,118.71,118.5,118.53,33156.0
2025-06-10 13:40:00,118.52,118.52,118.27,118.34,30817.0,118.52,118.52,118.27,118.34,30817.0
2025-06-10 13:50:00,118.29,118.33,117.97,118.19,74618.0,118.29,118.33,117.97,118.19,74618.0
2025-06-10 14:00:00,118.19,118.34,118.07,118.28,64172.0,118.19,118.34,118.07,118.28,64172.0
2025-06-10 14:10:00,118.28,118.28,117.9,117.97,33412.0,118.28,118.28,117.9,117.97,33412.0
2025-06-10 14:20:00,117.98,118.11,117.77,117.82,25027.0,117.98,118.11,117.77,117.82,25027.0
2025-06-10 14:30:00,117.81,117.83,117.53,117.58,18402.0,117.81,117.83,117.53,117.58,18402.0
2025-06-10 14:40:00,117.58,117.61,117.41,117.59,61207.0,117.58,117.61,117.41,117.59,61207.0
2025-06-10 14:50:00,117.6,117.92,117.57,117.91,39780.0,117.6,117.92,117.57,117.91,39780.0
2025-06-10 15:00:00,117.93,118.21,117.93,118.16,26495.0,117.93,118.21,117.93,118.16,26495.0
2025-06-10 15:10:00,118.13,118.13,117.87,117.9,15910.0,118.13,118.13,117.87,117.9,15910.0
2025-06-10 15:20:00,117.91,118.0,117.58,117.65,37484.0,117.91,118.0,117.58,117.65,37484.0
2025-06-10 15:30:00,117.64,117.64,117.33,117.48,49814.0,117.64,117.64,117.33,117.48,49814.0
2025-06-10 15:40:00,117.46,117.84,117.44,117.79,69015.0,117.46,117.84,117.44,117.79,69015.0
2025-06-10 15:50:00,117.8,117.95,117.45,117.88,361641.0,117.8,117.95,117.45,117.88,361641.0
2025-06-11 09:30:00,118.95,118.95,117.38,118.15,56923.0,118.95,118.95,117.38,118.15,56923.0
2025-06-11 09:40:00,118.09,118.48,117.77,117.97,29319.0,118.09,118.48,117.77,117.97,29319.0
2025-06-11 09:50:00,117.96,118.13,117.74,117.98,18975.0,117.96,118.13,117.74,117.98,18975.0
2025-06-11 10:00:00,117.98,118.02,117.37,117.54,34189.0,117.98,118.02,117.37,117.54,34189.0
2025-06-11 10:10:00,117.66,117.77,117.35,117.46,24679.0,117.66,117.77,117.35,117.46,24679.0
2025-06-11 10:20:00,117.45,117.7,117.32,117.44,24301.0,117.45,117.7,117.32,117.44,24301.0
2025-06-11 10:30:00,117.44,117.49,117.17,117.29,24531.0,117.44,117.49,117.17,117.29,24531.0
2025-06-11 10:40:00,117.33,117.74,117.31,117.54,36541.0,117.33,117.74,117.31,117.54,36541.0
2025-06-11 10:50:00,117.54,117.54,117.26,117.36,17206.0,117.54,117.54,117.26,117.36,17206.0
2025-06-11 11:00:00,117.34,117.8,117.28,117.39,45068.0,117.34,117.8,117.28,117.39,45068.0
2025-06-11 11:10:00,117.33,117.56,117.24,117.56,19054.0,117.33,117.56,117.24,117.56,19054.0
2025-06-11 11:20:00,117.56,117.67,117.45,117.61,22870.0,117.56,117.67,117.45,117.61,22870.0
2025-06-11 11:30:00,117.64,117.78,117.52,117.77,16258.0,117.64,117.78,117.52,117.77,16258.0
2025-06-11 11:40:00,117.77,117.81,117.63,117.78,15251.0,117.77,117.81,117.63,117.78,15251.0
2025-06-11 11:50:00,117.74,117.85,117.64,117.78,30404.0,117.74,117.85,117.64,117.78,30404.0
2025-06-11 12:00:00,117.72,117.84,117.53,117.59,15805.0,117.72,117.84,117.53,117.59,15805.0
2025-06-11 12:10:00,117.62,117.81,117.54,117.59,15735.0,117.62,117.81,117.54,117.59,15735.0
2025-06-11 12:20:00,117.56,117.68,117.44,117.55,16883.0,117.56,117.68,117.44,117.55,16883.0
2025-06-11 12:30:00,117.58,117.62,117.18,117.28,10323.0,117.58,117.62,117.18,117.28,10323.0
2025-06-11 12:40:00,117.28,117.44,117.21,117.34,17056.0,117.28,117.44,117.21,117.34,17056.0
2025-06-11 12:50:00,117.34,117.64,117.33,117.56,26858.0,117.34,117.64,117.33,117.56,26858.0
2025-06-11 13:00:00,117.56,117.75,117.52,117.75,15992.0,117.56,117.75,117.52,117.75,15992.0
2025-06-11 13:10:00,117.76,117.79,117.64,117.73,11891.0,117.76,117.79,117.64,117.73,11891.0
2025-06-11 13:20:00,117.75,118.08,117.74,118.04,25936.0,117.75,118.08,117.74,118.04,25936.0
2025-06-11 13:30:00,118.04,118.13,118.0,118.12,18104.0,118.04,118.13,118.0,118.12,18104.0
2025-06-11 13:40:00,118.11,118.45,118.11,118.45,24708.0,118.11,118.45,118.11,118.45,24708.0
2025-06-11 13:50:00,118.46,118.85,118.44,118.72,71643.0,118.46,118.85,118.44,118.72,71643.0
2025-06-11 14:00:00,118.75,118.99,118.45,118.93,72907.0,118.75,118.99,118.45,118.93,72907.0
2025-06-11 14:10:00,118.92,118.92,118.36,118.77,18203.0,118.92,118.92,118.36,118.77,18203.0
2025-06-11 14:20:00,118.81,119.52,118.62,119.48,35169.0,118.81,119.52,118.62,119.48,35169.0
2025-06-11 14:30:00,119.44,119.84,119.09,119.84,126280.0,119.44,119.84,119.09,119.84,126280.0
2025-06-11 14:40:00,119.83,120.58,119.83,120.12,87165.0,119.83,120.58,119.83,120.12,87165.0
2025-06-11 14:50:00,120.13,120.14,119.81,119.86,116355.0,120.13,120.14,119.81,119.86,116355.0
2025-06-11 15:00:00,119.87,119.96,119.51,119.76,37845.0,119.87,119.96,119.51,119.76,37845.0
2025-06-11 15:10:00,119.78,119.91,119.58,119.69,67793.0,119.78,119.91,119.58,119.69,67793.0
2025-06-11 15:20:00,119.71,120.19,119.69,120.17,125729.0,119.71,120.19,119.69,120.17,125729.0
2025-06-11 15:30:00,120.14,120.17,119.68,119.94,74837.0,120.14,120.17,119.68,119.94,74837.0
2025-06-11 15:40:00,119.93,120.23,119.89,119.94,82086.0,119.93,120.23,119.89,119.94,82086.0
2025-06-11 15:50:00,119.96,120.04,119.6,119.94,351170.0,119.96,120.04,119.6,119.94,351170.0
2025-06-12 09:30:00,119.26,119.3,118.46,118.57,67174.0,119.26,119.3,118.46,118.57,67174.0
2025-06-12 09:40:00,118.73,119.39,118.6,119.23,19582.0,118.73,119.39,118.6,119.23,19582.0
2025-06-12 09:50:00,119.17,119.69,119.17,119.36,74761.0,119.17,119.69,119.17,119.36,74761.0
2025-06-12 10:00:00,119.46,120.09,119.46,119.58,20109.0,119.46,120.09,119.46,119.58,20109.0
2025-06-12 10:10:00,119.6,119.73,119.25,119.42,25498.0,119.6,119.73,119.25,119.42,25498.0
2025-06-12 10:20:00,119.37,120.03,119.24,119.74,55469.0,119.37,120.03,119.24,119.74,55469.0
2025-06-12 10:30:00,119.83,120.08,119.74,119.79,24958.0,119.83,120.08,119.74,119.79,24958.0
2025-06-12 10:40:00,119.79,120.03,119.74,119.83,23314.0,119.79,120.03,119.74,119.83,23314.0
2025-06-12 10:50:00,119.8,119.96,119.57,119.84,18865.0,119.8,119.96,119.57,119.84,18865.0
2025-06-12 11:00:00,119.84,120.05,119.74,119.89,39954.0,119.84,120.05,119.74,119.89,39954.0
2025-06-12 11:10:00,119.86,120.03,119.7,119.92,36957.0,119.86,120.03,119.7,119.92,36957.0
2025-06-12 11:20:00,119.99,120.2,119.84,120.19,35242.0,119.99,120.2,119.84,120.19,35242.0
2025-06-12 11:30:00,120.22,120.33,120.1,120.23,27292.0,120.22,120.33,120.1,120.23,27292.0
2025-06-12 11:40:00,120.24,120.48,120.15,120.45,66075.0,120.24,120.48,120.15,120.45,66075.0
2025-06-12 11:50:00,120.46,120.67,120.36,120.65,26408.0,120.46,120.67,120.36,120.65,26408.0
2025-06-12 12:00:00,120.65,120.76,120.49,120.58,52990.0,120.65,120.76,120.49,120.58,52990.0
2025-06-12 12:10:00,120.56,120.66,120.32,120.36,27052.0,120.56,120.66,120.32,120.36,27052.0
2025-06-12 12:20:00,120.36,120.38,120.03,120.32,20058.0,120.36,120.38,120.03,120.32,20058.0
2025-06-12 12:30:00,120.25,120.33,120.11,120.17,31618.0,120.25,120.33,120.11,120.17,31618.0
2025-06-12 12:40:00,120.22,120.34,119.92,120.11,46781.0,120.22,120.34,119.92,120.11,46781.0
2025-06-12 12:50:00,120.11,120.38,119.89,120.23,43862.0,120.11,120.38,119.89,120.23,43862.0
2025-06-12 13:00:00,120.28,120.44,120.12,120.17,20643.0,120.28,120.44,120.12,120.17,20643.0
2025-06-12 13:10:00,120.18,120.22,120.1,120.17,9876.0,120.18,120.22,120.1,120.17,9876.0
2025-06-12 13:20:00,120.17,120.17,119.97,120.07,22688.0,120.17,120.17,119.97,120.07,22688.0
2025-06-12 13:30:00,120.07,120.07,119.83,119.92,39436.0,120.07,120.07,119.83,119.92,39436.0
2025-06-12 13:40:00,119.93,119.97,119.75,119.93,20105.0,119.93,119.97,119.75,119.93,20105.0
2025-06-12 13:50:00,119.91,120.13,119.88,120.0,22773.0,119.91,120.13,119.88,120.0,22773.0
2025-06-12 14:00:00,120.03,120.09,119.93,120.03,15128.0,120.03,120.09,119.93,120.03,15128.0
2025-06-12 14:10:00,120.04,120.11,119.92,120.06,20311.0,120.04,120.11,119.92,120.06,20311.0
2025-06-12 14:20:00,120.06,120.06,119.65,119.88,62198.0,120.06,120.06,119.65,119.88,62198.0
2025-06-12 14:30:00,119.89,119.9,119.77,119.88,51705.0,119.89,119.9,119.77,119.88,51705.0
2025-06-12 14:40:00,119.9,120.04,119.84,119.9,44900.0,119.9,120.04,119.84,119.9,44900.0
2025-06-12 14:50:00,119.9,120.17,119.87,119.9,104890.0,119.9,120.17,119.87,119.9,104890.0
2025-06-12 15:00:00,119.87,120.01,119.82,119.95,40094.0,119.87,120.01,119.82,119.95,40094.0
2025-06-12 15:10:00,119.96,120.11,119.96,120.06,37917.0,119.96,120.11,119.96,120.06,37917.0
2025-06-12 15:20:00,120.07,120.11,119.96,119.99,26075.0,120.07,120.11,119.96,119.99,26075.0
2025-06-12 15:30:00,120.01,120.17,119.95,120.05,32895.0,120.01,120.17,119.95,120.05,32895.0
2025-06-12 15:40:00,120.05,120.28,120.04,120.09,44415.0,120.05,120.28,120.04,120.09,44415.0
2025-06-12 15:50:00,120.12,120.67,119.96,120.58,286712.0,120.12,120.67,119.96,120.58,286712.0
2025-06-13 09:30:00,125.24,125.25,122.65,123.39,362522.0,125.24,125.25,122.65,123.39,362522.0
2025-06-13 09:40:00,123.46,124.3,122.57,122.88,211411.0,123.46,124.3,122.57,122.88,211411.0
2025-06-13 09:50:00,122.84,123.33,122.5,122.67,203217.0,122.84,123.33,122.5,122.67,203217.0
2025-06-13 10:00:00,122.66,124.08,122.57,124.02,203518.0,122.66,124.08,122.57,124.02,203518.0
2025-06-13 10:10:00,124.02,124.13,123.54,123.89,74758.0,124.02,124.13,123.54,123.89,74758.0
2025-06-13 10:20:00,123.93,125.05,123.91,125.05,113860.0,123.93,125.05,123.91,125.05,113860.0
2025-06-13 10:30:00,125.05,125.12,124.32,124.57,122650.0,125.05,125.12,124.32,124.57,122650.0
2025-06-13 10:40:00,124.54,124.72,124.16,124.52,51123.0,124.54,124.72,124.16,124.52,51123.0
2025-06-13 10:50:00,124.48,124.55,123.43,123.85,182347.0,124.48,124.55,123.43,123.85,182347.0
2025-06-13 11:00:00,123.86,124.23,123.46,123.92,59586.0,123.86,124.23,123.46,123.92,59586.0
2025-06-13 11:10:00,124.01,124.49,123.89,124.49,138480.0,124.01,124.49,123.89,124.49,138480.0
2025-06-13 11:20:00,124.5,124.62,124.24,124.47,79415.0,124.5,124.62,124.24,124.47,79415.0
2025-06-13 11:30:00,124.44,124.57,124.24,124.35,103003.0,124.44,124.57,124.24,124.35,103003.0
2025-06-13 11:40:00,124.34,124.63,124.24,124.32,43273.0,124.34,124.63,124.24,124.32,43273.0
2025-06-13 11:50:00,124.35,124.73,124.35,124.48,48562.0,124.35,124.73,124.35,124.48,48562.0
2025-06-13 12:00:00,124.46,124.57,124.2,124.2,70759.0,124.46,124.57,124.2,124.2,70759.0
2025-06-13 12:10:00,124.23,124.55,124.22,124.3,70646.0,124.23,124.55,124.22,124.3,70646.0
2025-06-13 12:20:00,124.31,124.43,123.66,123.69,132825.0,124.31,124.43,123.66,123.69,132825.0
2025-06-13 12:30:00,123.71,124.44,123.71,124.39,43924.0,123.71,124.44,123.71,124.39,43924.0
2025-06-13 12:40:00,124.39,124.58,124.13,124.23,101921.0,124.39,124.58,124.13,124.23,101921.0
2025-06-13 12:50:00,124.27,124.67,124.25,124.54,45183.0,124.27,124.67,124.25,124.54,45183.0
2025-06-13 13:00:00,124.56,124.74,124.52,124.72,36160.0,124.56,124.74,124.52,124.72,36160.0
2025-06-13 13:10:00,124.72,124.85,124.47,124.57,35700.0,124.72,124.85,124.47,124.57,35700.0
2025-06-13 13:20:00,124.59,124.71,124.36,124.46,31439.0,124.59,124.71,124.36,124.46,31439.0
2025-06-13 13:30:00,124.45,124.54,124.08,124.09,35210.0,124.45,124.54,124.08,124.09,35210.0
2025-06-13 13:40:00,124.12,124.36,124.03,124.03,52224.0,124.12,124.36,124.03,124.03,52224.0
2025-06-13 13:50:00,124.06,124.64,124.03,124.6,45180.0,124.06,124.64,124.03,124.6,45180.0
2025-06-13 14:00:00,124.55,124.9,124.45,124.77,43359.0,124.55,124.9,124.45,124.77,43359.0
2025-06-13 14:10:00,124.75,124.87,124.51,124.81,32052.0,124.75,124.87,124.51,124.81,32052.0
2025-06-13 14:20:00,124.8,124.9,124.41,124.85,49691.0,124.8,124.9,124.41,124.85,49691.0
2025-06-13 14:30:00,124.84,125.11,124.8,125.11,66020.0,124.84,125.11,124.8,125.11,66020.0
2025-06-13 14:40:00,125.14,125.47,124.97,125.3,137573.0,125.14,125.47,124.97,125.3,137573.0
2025-06-13 14:50:00,125.32,125.55,125.21,125.48,71385.0,125.32,125.55,125.21,125.48,71385.0
2025-06-13 15:00:00,125.49,125.67,125.28,125.64,101342.0,125.49,125.67,125.28,125.64,101342.0
2025-06-13 15:10:00,125.64,125.88,125.62,125.68,105535.0,125.64,125.88,125.62,125.68,105535.0
2025-06-13 15:20:00,125.66,125.66,125.16,125.34,82157.0,125.66,125.66,125.16,125.34,82157.0
2025-06-13 15:30:00,125.4,125.46,124.87,124.97,182594.0,125.4,125.46,124.87,124.97,182594.0
2025-06-13 15:40:00,124.95,125.07,124.68,124.72,137400.0,124.95,125.07,124.68,124.72,137400.0
2025-06-13 15:50:00,124.72,125.66,124.56,125.31,886675.0,124.72,125.66,124.56,125.31,886675.0
2025-06-16 09:30:00,123.39,124.87,122.26,124.07,271340.0,123.39,124.87,122.26,124.07,271340.0
2025-06-16 09:40:00,124.07,124.84,123.92,124.53,78606.0,124.07,124.84,123.92,124.53,78606.0
2025-06-16 09:50:00,124.47,124.87,122.42,122.52,75654.0,124.47,124.87,122.42,122.52,75654.0
2025-06-16 10:00:00,122.52,123.34,122.3,123.17,190346.0,122.52,123.34,122.3,123.17,190346.0
2025-06-16 10:10:00,123.17,123.44,122.51,122.98,48590.0,123.17,123.44,122.51,122.98,48590.0
2025-06-16 10:20:00,123.02,123.25,122.42,122.45,49984.0,123.02,123.25,122.42,122.45,49984.0
2025-06-16 10:30:00,122.5,122.69,122.1,122.41,216008.0,122.5,122.69,122.1,122.41,216008.0
2025-06-16 10:40:00,122.41,122.64,122.17,122.43,72555.0,122.41,122.64,122.17,122.43,72555.0
2025-06-16 10:50:00,122.41,122.51,121.93,122.1,29214.0,122.41,122.51,121.93,122.1,29214.0
2025-06-16 11:00:00,122.04,122.35,121.85,122.11,25135.0,122.04,122.35,121.85,122.11,25135.0
2025-06-16 11:10:00,122.11,122.18,121.79,121.97,33134.0,122.11,122.18,121.79,121.97,33134.0
2025-06-16 11:20:00,122.01,122.08,121.66,121.99,58763.0,122.01,122.08,121.66,121.99,58763.0
2025-06-16 11:30:00,122.0,122.18,121.78,121.9,28390.0,122.0,122.18,121.78,121.9,28390.0
2025-06-16 11:40:00,121.94,122.47,121.85,122.42,32450.0,121.94,122.47,121.85,122.42,32450.0
2025-06-16 11:50:00,122.38,122.48,122.24,122.44,27421.0,122.38,122.48,122.24,122.44,27421.0
2025-06-16 12:00:00,122.42,122.67,122.12,122.51,46566.0,122.42,122.67,122.12,122.51,46566.0
2025-06-16 12:10:00,122.51,122.86,122.43,122.86,33423.0,122.51,122.86,122.43,122.86,33423.0
2025-06-16 12:20:00,122.86,123.07,122.66,122.88,65585.0,122.86,123.07,122.66,122.88,65585.0
2025-06-16 12:30:00,122.88,122.94,122.75,122.82,18335.0,122.88,122.94,122.75,122.82,18335.0
2025-06-16 12:40:00,122.79,122.95,122.74,122.78,17521.0,122.79,122.95,122.74,122.78,17521.0
2025-06-16 12:50:00,122.81,122.88,122.69,122.73,29588.0,122.81,122.88,122.69,122.73,29588.0
2025-06-16 13:00:00,122.73,122.97,122.64,122.92,45656.0,122.73,122.97,122.64,122.92,45656.0
2025-06-16 13:10:00,122.88,122.9,122.53,122.58,45448.0,122.88,122.9,122.53,122.58,45448.0
2025-06-16 13:20:00,122.59,122.61,122.23,122.58,26785.0,122.59,122.61,122.23,122.58,26785.0
2025-06-16 13:30:00,122.59,122.98,122.53,122.92,25872.0,122.59,122.98,122.53,122.92,25872.0
2025-06-16 13:40:00,122.95,122.99,122.78,122.8,14284.0,122.95,122.99,122.78,122.8,14284.0
2025-06-16 13:50:00,122.81,122.94,122.65,122.71,13023.0,122.81,122.94,122.65,122.71,13023.0
2025-06-16 14:00:00,122.71,122.86,122.66,122.84,24793.0,122.71,122.86,122.66,122.84,24793.0
2025-06-16 14:10:00,122.82,123.11,122.72,122.85,39905.0,122.82,123.11,122.72,122.85,39905.0
2025-06-16 14:20:00,122.84,123.0,122.73,122.77,51999.0,122.84,123.0,122.73,122.77,51999.0
2025-06-16 14:30:00,122.77,122.89,122.73,122.78,23276.0,122.77,122.89,122.73,122.78,23276.0
2025-06-16 14:40:00,122.78,122.88,122.55,122.62,34978.0,122.78,122.88,122.55,122.62,34978.0
2025-06-16 14:50:00,122.61,122.78,122.54,122.71,34239.0,122.61,122.78,122.54,122.71,34239.0
2025-06-16 15:00:00,122.71,122.8,122.59,122.65,20676.0,122.71,122.8,122.59,122.65,20676.0
2025-06-16 15:10:00,122.64,122.72,122.5,122.54,33461.0,122.64,122.72,122.5,122.54,33461.0
2025-06-16 15:20:00,122.52,122.69,122.46,122.59,25601.0,122.52,122.69,122.46,122.59,25601.0
2025-06-16 15:30:00,122.59,122.59,122.32,122.49,46129.0,122.59,122.59,122.32,122.49,46129.0
2025-06-16 15:40:00,122.48,122.83,122.47,122.78,90649.0,122.48,122.83,122.47,122.78,90649.0
2025-06-16 15:50:00,122.76,123.35,122.73,123.22,606355.0,122.76,123.35,122.73,123.22,606355.0
2025-06-17 09:30:00,124.59,125.96,123.82,125.38,158282.0,124.59,125.96,123.82,125.38,158282.0
2025-06-17 09:40:00,125.45,125.63,125.22,125.28,56637.0,125.45,125.63,125.22,125.28,56637.0
2025-06-17 09:50:00,125.31,125.91,125.3,125.33,54657.0,125.31,125.91,125.3,125.33,54657.0
2025-06-17 10:00:00,125.34,125.43,124.7,125.07,49162.0,125.34,125.43,124.7,125.07,49162.0
2025-06-17 10:10:00,125.02,125.11,124.64,124.76,17383.0,125.02,125.11,124.64,124.76,17383.0
2025-06-17 10:20:00,124.78,125.2,124.72,125.15,23212.0,124.78,125.2,124.72,125.15,23212.0
2025-06-17 10:30:00,125.15,125.25,124.88,124.98,25196.0,125.15,125.25,124.88,124.98,25196.0
2025-06-17 10:40:00,124.97,125.0,124.74,124.76,20280.0,124.97,125.0,124.74,124.76,20280.0
2025-06-17 10:50:00,124.78,124.85,124.48,124.51,20010.0,124.78,124.85,124.48,124.51,20010.0
2025-06-17 11:00:00,124.48,124.75,124.27,124.63,18880.0,124.48,124.75,124.27,124.63,18880.0
2025-06-17 11:10:00,124.72,124.86,124.57,124.82,55507.0,124.72,124.86,124.57,124.82,55507.0
2025-06-17 11:20:00,124.79,124.79,124.34,124.34,29315.0,124.79,124.79,124.34,124.34,29315.0
2025-06-17 11:30:00,124.31,124.32,123.73,123.83,25637.0,124.31,124.32,123.73,123.83,25637.0
2025-06-17 11:40:00,123.84,124.25,123.64,124.21,31561.0,123.84,124.25,123.64,124.21,31561.0
2025-06-17 11:50:00,124.2,124.49,124.19,124.45,27426.0,124.2,124.49,124.19,124.45,27426.0
2025-06-17 12:00:00,124.46,124.63,124.25,124.26,33935.0,124.46,124.63,124.25,124.26,33935.0
2025-06-17 12:10:00,124.28,124.32,124.02,124.23,19002.0,124.28,124.32,124.02,124.23,19002.0
2025-06-17 12:20:00,124.2,124.42,124.11,124.3,18426.0,124.2,124.42,124.11,124.3,18426.0
2025-06-17 12:30:00,124.33,124.65,124.31,124.53,26201.0,124.33,124.65,124.31,124.53,26201.0
2025-06-17 12:40:00,124.55,124.76,124.43,124.67,41454.0,124.55,124.76,124.43,124.67,41454.0
2025-06-17 12:50:00,124.64,124.66,124.22,124.33,37487.0,124.64,124.66,124.22,124.33,37487.0
2025-06-17 13:00:00,124.32,124.56,124.25,124.4,23868.0,124.32,124.56,124.25,124.4,23868.0
2025-06-17 13:10:00,124.4,124.87,124.37,124.85,25642.0,124.4,124.87,124.37,124.85,25642.0
2025-06-17 13:20:00,124.9,125.04,124.79,125.02,27975.0,124.9,125.04,124.79,125.02,27975.0
2025-06-17 13:30:00,124.95,125.15,124.9,125.14,29020.0,124.95,125.15,124.9,125.14,29020.0
2025-06-17 13:40:00,125.14,125.21,124.94,125.02,45512.0,125.14,125.21,124.94,125.02,45512.0
2025-06-17 13:50:00,125.02,125.16,124.78,124.79,45420.0,125.02,125.16,124.78,124.79,45420.0
2025-06-17 14:00:00,124.76,124.92,124.69,124.78,32494.0,124.76,124.92,124.69,124.78,32494.0
2025-06-17 14:10:00,124.79,125.02,124.79,125.0,12392.0,124.79,125.02,124.79,125.0,12392.0
2025-06-17 14:20:00,125.01,125.31,125.01,125.15,21983.0,125.01,125.31,125.01,125.15,21983.0
2025-06-17 14:30:00,125.13,125.32,125.05,125.11,24678.0,125.13,125.32,125.05,125.11,24678.0
2025-06-17 14:40:00,125.14,125.17,124.94,124.97,16751.0,125.14,125.17,124.94,124.97,16751.0
2025-06-17 14:50:00,124.96,125.02,124.84,124.86,13848.0,124.96,125.02,124.84,124.86,13848.0
2025-06-17 15:00:00,124.82,124.94,124.73,124.82,37284.0,124.82,124.94,124.73,124.82,37284.0
2025-06-17 15:10:00,124.83,124.86,124.31,124.39,41039.0,124.83,124.86,124.31,124.39,41039.0
2025-06-17 15:20:00,124.39,124.56,124.35,124.37,95615.0,124.39,124.56,124.35,124.37,95615.0
2025-06-17 15:30:00,124.4,124.46,124.06,124.07,44249.0,124.4,124.46,124.06,124.07,44249.0
2025-06-17 15:40:00,124.07,124.29,123.8,124.28,71720.0,124.07,124.29,123.8,124.28,71720.0
2025-06-17 15:50:00,124.31,124.82,124.16,124.66,491662.0,124.31,124.82,124.16,124.66,491662.0
2025-06-18 09:30:00,125.0,126.67,124.55,126.07,180909.0,125.0,126.67,124.55,126.07,180909.0
2025-06-18 09:40:00,126.0,126.71,125.87,126.7,199823.0,126.0,126.71,125.87,126.7,199823.0
2025-06-18 09:50:00,126.67,126.73,126.24,126.61,65272.0,126.67,126.73,126.24,126.61,65272.0
2025-06-18 10:00:00,126.6,126.6,125.63,125.81,116771.0,126.6,126.6,125.63,125.81,116771.0
2025-06-18 10:10:00,125.91,126.13,124.56,124.58,96961.0,125.91,126.13,124.56,124.58,96961.0
2025-06-18 10:20:00,124.41,124.86,124.22,124.62,58432.0,124.41,124.86,124.22,124.62,58432.0
2025-06-18 10:30:00,124.7,124.92,124.12,124.52,66920.0,124.7,124.92,124.12,124.52,66920.0
2025-06-18 10:40:00,124.49,124.53,123.55,123.77,80316.0,124.49,124.53,123.55,123.77,80316.0
2025-06-18 10:50:00,123.74,124.3,123.74,124.05,179445.0,123.74,124.3,123.74,124.05,179445.0
2025-06-18 11:00:00,124.05,124.4,124.03,124.33,45872.0,124.05,124.4,124.03,124.33,45872.0
2025-06-18 11:10:00,124.33,124.47,123.55,123.68,82875.0,124.33,124.47,123.55,123.68,82875.0
2025-06-18 11:20:00,123.62,123.82,123.46,123.64,33096.0,123.62,123.82,123.46,123.64,33096.0
2025-06-18 11:30:00,123.63,123.93,123.53,123.93,43518.0,123.63,123.93,123.53,123.93,43518.0
2025-06-18 11:40:00,123.99,124.1,123.72,123.79,80567.0,123.99,124.1,123.72,123.79,80567.0
2025-06-18 11:50:00,123.76,124.01,123.6,123.9,48363.0,123.76,124.01,123.6,123.9,48363.0
2025-06-18 12:00:00,123.89,123.95,123.2,123.28,52265.0,123.89,123.95,123.2,123.28,52265.0
2025-06-18 12:10:00,123.24,123.8,123.22,123.76,51729.0,123.24,123.8,123.22,123.76,51729.0
2025-06-18 12:20:00,123.77,123.93,123.68,123.87,35433.0,123.77,123.93,123.68,123.87,35433.0
2025-06-18 12:30:00,123.87,124.06,123.84,123.93,15223.0,123.87,124.06,123.84,123.93,15223.0
2025-06-18 12:40:00,123.9,124.01,123.79,123.81,12324.0,123.9,124.01,123.79,123.81,12324.0
2025-06-18 12:50:00,123.82,124.07,123.78,124.05,15015.0,123.82,124.07,123.78,124.05,15015.0
2025-06-18 13:00:00,124.05,124.16,123.94,124.09,10081.0,124.05,124.16,123.94,124.09,10081.0
2025-06-18 13:10:00,124.09,124.18,124.05,124.09,14197.0,124.09,124.18,124.05,124.09,14197.0
2025-06-18 13:20:00,124.12,124.26,124.09,124.23,12801.0,124.12,124.26,124.09,124.23,12801.0
2025-06-18 13:30:00,124.23,124.23,123.85,123.93,19474.0,124.23,124.23,123.85,123.93,19474.0
2025-06-18 13:40:00,123.96,124.0,123.87,123.96,14137.0,123.96,124.0,123.87,123.96,14137.0
2025-06-18 13:50:00,123.96,124.05,123.74,123.74,15709.0,123.96,124.05,123.74,123.74,15709.0
2025-06-18 14:00:00,123.8,124.07,123.74,123.87,40256.0,123.8,124.07,123.74,123.87,40256.0
2025-06-18 14:10:00,123.86,124.12,123.81,124.01,13994.0,123.86,124.12,123.81,124.01,13994.0
2025-06-18 14:20:00,124.01,124.29,124.01,124.28,16965.0,124.01,124.29,124.01,124.28,16965.0
2025-06-18 14:30:00,124.3,124.33,124.07,124.15,26394.0,124.3,124.33,124.07,124.15,26394.0
2025-06-18 14:40:00,124.18,124.37,123.99,123.99,55174.0,124.18,124.37,123.99,123.99,55174.0
2025-06-18 14:50:00,123.98,123.99,123.65,123.73,43100.0,123.98,123.99,123.65,123.73,43100.0
2025-06-18 15:00:00,123.69,123.89,123.53,123.55,14211.0,123.69,123.89,123.53,123.55,14211.0
2025-06-18 15:10:00,123.6,124.0,123.14,123.95,81997.0,123.6,124.0,123.14,123.95,81997.0
2025-06-18 15:20:00,123.97,124.14,123.71,123.83,128671.0,123.97,124.14,123.71,123.83,128671.0
2025-06-18 15:30:00,123.83,124.24,123.76,124.2,52434.0,123.83,124.24,123.76,124.2,52434.0
2025-06-18 15:40:00,124.22,124.25,124.06,124.11,74269.0,124.22,124.25,124.06,124.11,74269.0
2025-06-18 15:50:00,124.11,124.33,123.73,123.78,307063.0,124.11,124.33,123.73,123.78,307063.0
2025-06-20 09:30:00,123.99,125.5,123.8,124.65,606934.0,123.99,125.5,123.8,124.65,606934.0
2025-06-20 09:40:00,124.76,125.19,124.73,125.18,36832.0,124.76,125.19,124.73,125.18,36832.0
2025-06-20 09:50:00,125.18,125.21,124.62,124.7,14212.0,125.18,125.21,124.62,124.7,14212.0
2025-06-20 10:00:00,124.76,125.22,124.68,125.1,49976.0,124.76,125.22,124.68,125.1,49976.0
2025-06-20 10:10:00,125.06,125.48,124.98,125.44,21204.0,125.06,125.48,124.98,125.44,21204.0
2025-06-20 10:20:00,125.5,125.5,125.11,125.27,23934.0,125.5,125.5,125.11,125.27,23934.0
2025-06-20 10:30:00,125.24,125.35,124.99,124.99,28046.0,125.24,125.35,124.99,124.99,28046.0
2025-06-20 10:40:00,125.09,125.32,124.94,125.1,40868.0,125.09,125.32,124.94,125.1,40868.0
2025-06-20 10:50:00,125.1,125.36,125.02,125.2,34293.0,125.1,125.36,125.02,125.2,34293.0
2025-06-20 11:00:00,125.19,125.32,125.05,125.11,65010.0,125.19,125.32,125.05,125.11,65010.0
2025-06-20 11:10:00,125.11,125.25,125.01,125.16,70449.0,125.11,125.25,125.01,125.16,70449.0
2025-06-20 11:20:00,125.15,125.25,124.72,124.88,40944.0,125.15,125.25,124.72,124.88,40944.0
2025-06-20 11:30:00,124.88,125.31,124.88,125.31,44949.0,124.88,125.31,124.88,125.31,44949.0
2025-06-20 11:40:00,125.27,125.58,125.21,125.58,15638.0,125.27,125.58,125.21,125.58,15638.0
2025-06-20 11:50:00,125.58,125.62,125.37,125.44,15131.0,125.58,125.62,125.37,125.44,15131.0
2025-06-20 12:00:00,125.43,125.5,125.23,125.31,17325.0,125.43,125.5,125.23,125.31,17325.0
2025-06-20 12:10:00,125.29,125.37,125.18,125.37,16496.0,125.29,125.37,125.18,125.37,16496.0
2025-06-20 12:20:00,125.4,125.44,125.19,125.24,42709.0,125.4,125.44,125.19,125.24,42709.0
2025-06-20 12:30:00,125.23,125.29,125.19,125.22,19097.0,125.23,125.29,125.19,125.22,19097.0
2025-06-20 12:40:00,125.23,125.41,125.11,125.14,20576.0,125.23,125.41,125.11,125.14,20576.0
2025-06-20 12:50:00,125.13,125.22,124.99,125.09,38951.0,125.13,125.22,124.99,125.09,38951.0
2025-06-20 13:00:00,125.08,125.22,124.54,124.58,58794.0,125.08,125.22,124.54,124.58,58794.0
2025-06-20 13:10:00,124.57,124.77,124.26,124.3,66002.0,124.57,124.77,124.26,124.3,66002.0
2025-06-20 13:20:00,124.34,124.51,124.17,124.49,23951.0,124.34,124.51,124.17,124.49,23951.0
2025-06-20 13:30:00,124.41,124.57,124.09,124.09,16083.0,124.41,124.57,124.09,124.09,16083.0
2025-06-20 13:40:00,124.09,124.34,124.06,124.23,19001.0,124.09,124.34,124.06,124.23,19001.0
2025-06-20 13:50:00,124.24,124.31,124.1,124.31,34503.0,124.24,124.31,124.1,124.31,34503.0
2025-06-20 14:00:00,124.29,124.55,124.2,124.24,17886.0,124.29,124.55,124.2,124.24,17886.0
2025-06-20 14:10:00,124.26,124.52,124.19,124.51,13481.0,124.26,124.52,124.19,124.51,13481.0
2025-06-20 14:20:00,124.55,124.64,124.49,124.6,14619.0,124.55,124.64,124.49,124.6,14619.0
2025-06-20 14:30:00,124.57,124.64,124.45,124.47,15683.0,124.57,124.64,124.45,124.47,15683.0
2025-06-20 14:40:00,124.45,124.73,124.45,124.72,18654.0,124.45,124.73,124.45,124.72,18654.0
2025-06-20 14:50:00,124.72,124.88,124.62,124.65,28743.0,124.72,124.88,124.62,124.65,28743.0
2025-06-20 15:00:00,124.61,124.81,124.59,124.69,10893.0,124.61,124.81,124.59,124.69,10893.0
2025-06-20 15:10:00,124.68,124.71,124.54,124.64,20901.0,124.68,124.71,124.54,124.64,20901.0
2025-06-20 15:20:00,124.66,124.76,124.62,124.73,20103.0,124.66,124.76,124.62,124.73,20103.0
2025-06-20 15:30:00,124.76,124.93,124.63,124.93,40055.0,124.76,124.93,124.63,124.93,40055.0
2025-06-20 15:40:00,124.95,125.47,124.95,125.35,68416.0,124.95,125.47,124.95,125.35,68416.0
2025-06-20 15:50:00,125.34,125.96,125.31,125.34,455481.0,125.34,125.96,125.31,125.34,455481.0